date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,58.24,58.24,58.02,58.13,73200.0,38.3764,38.3764,38.2314,38.3039,73200.0
2005-01-03 09:40:00,58.11,58.15,57.9,57.97,85700.0,38.2907,38.3171,38.1523,38.1985,85700.0
2005-01-03 09:50:00,57.98,58.0,57.87,57.91,134500.0,38.2051,38.2182,38.1326,38.1589,134500.0
2005-01-03 10:00:00,57.9,57.94,57.76,57.8,157400.0,38.1523,38.1787,38.0601,38.0865,157400.0
2005-01-03 10:10:00,57.85,57.9,57.8,57.87,55200.0,38.1194,38.1523,38.0865,38.1326,55200.0
2005-01-03 10:20:00,57.86,57.9,57.69,57.75,126000.0,38.126,38.1523,38.014,38.0535,126000.0
2005-01-03 10:30:00,57.76,57.82,57.69,57.74,45100.0,38.0601,38.0996,38.014,38.0469,45100.0
2005-01-03 10:40:00,57.74,57.78,57.7,57.74,40900.0,38.0469,38.0733,38.0206,38.0469,40900.0
2005-01-03 10:50:00,57.74,57.79,57.73,57.74,23200.0,38.0469,38.0799,38.0403,38.0469,23200.0
2005-01-03 11:00:00,57.74,57.74,57.65,57.66,34100.0,38.0469,38.0469,37.9876,37.9942,34100.0
2005-01-03 11:10:00,57.67,57.68,57.63,57.64,32900.0,38.0008,38.0074,37.9744,37.981,32900.0
2005-01-03 11:20:00,57.63,57.65,57.55,57.59,39900.0,37.9744,37.9876,37.9217,37.9481,39900.0
2005-01-03 11:30:00,57.6,57.6,57.53,57.55,33300.0,37.9547,37.9547,37.9085,37.9217,33300.0
2005-01-03 11:40:00,57.54,57.59,57.5,57.57,32500.0,37.9151,37.9481,37.8888,37.9349,32500.0
2005-01-03 11:50:00,57.57,57.57,57.47,57.47,29900.0,37.9349,37.9349,37.869,37.869,29900.0
2005-01-03 12:00:00,57.48,57.48,57.4,57.41,43600.0,37.8756,37.8756,37.8229,37.8295,43600.0
2005-01-03 12:10:00,57.42,57.44,57.25,57.28,91000.0,37.8361,37.8492,37.724,37.7438,91000.0
2005-01-03 12:20:00,57.27,57.34,57.26,57.26,17300.0,37.7372,37.7833,37.7306,37.7306,17300.0
2005-01-03 12:30:00,57.28,57.31,57.26,57.3,13300.0,37.7438,37.7636,37.7306,37.757,13300.0
2005-01-03 12:40:00,57.3,57.38,57.25,57.32,28200.0,37.757,37.8097,37.724,37.7702,28200.0
2005-01-03 12:50:00,57.32,57.37,57.31,57.33,17400.0,37.7702,37.8031,37.7636,37.7768,17400.0
2005-01-03 13:00:00,57.32,57.37,57.3,57.31,26200.0,37.7702,37.8031,37.757,37.7636,26200.0
2005-01-03 13:10:00,57.31,57.34,57.28,57.3,22300.0,37.7636,37.7833,37.7438,37.757,22300.0
2005-01-03 13:20:00,57.3,57.3,57.2,57.22,41400.0,37.757,37.757,37.6911,37.7043,41400.0
2005-01-03 13:30:00,57.21,57.25,57.19,57.25,27300.0,37.6977,37.724,37.6845,37.724,27300.0
2005-01-03 13:40:00,57.22,57.26,57.19,57.2,25400.0,37.7043,37.7306,37.6845,37.6911,25400.0
2005-01-03 13:50:00,57.2,57.22,57.17,57.17,33400.0,37.6911,37.7043,37.6713,37.6713,33400.0
2005-01-03 14:00:00,57.18,57.33,57.18,57.26,40400.0,37.6779,37.7768,37.6779,37.7306,40400.0
2005-01-03 14:10:00,57.26,57.34,57.26,57.33,34400.0,37.7306,37.7833,37.7306,37.7768,34400.0
2005-01-03 14:20:00,57.33,57.38,57.32,57.34,29700.0,37.7768,37.8097,37.7702,37.7833,29700.0
2005-01-03 14:30:00,57.36,57.41,57.31,57.31,34600.0,37.7965,37.8295,37.7636,37.7636,34600.0
2005-01-03 14:40:00,57.3,57.31,57.26,57.28,18800.0,37.757,37.7636,37.7306,37.7438,18800.0
2005-01-03 14:50:00,57.29,57.32,57.26,57.27,32300.0,37.7504,37.7702,37.7306,37.7372,32300.0
2005-01-03 15:00:00,57.27,57.37,57.26,57.33,29400.0,37.7372,37.8031,37.7306,37.7768,29400.0
2005-01-03 15:10:00,57.34,57.36,57.27,57.27,35500.0,37.7833,37.7965,37.7372,37.7372,35500.0
2005-01-03 15:20:00,57.27,57.34,57.22,57.26,47200.0,37.7372,37.7833,37.7043,37.7306,47200.0
2005-01-03 15:30:00,57.25,57.25,57.12,57.13,51200.0,37.724,37.724,37.6384,37.645,51200.0
2005-01-03 15:40:00,57.13,57.25,57.12,57.21,60400.0,37.645,37.724,37.6384,37.6977,60400.0
2005-01-03 15:50:00,57.21,57.25,57.17,57.23,71600.0,37.6977,37.724,37.6713,37.7109,71600.0
2005-01-04 09:30:00,57.47,57.69,57.45,57.62,58200.0,37.869,38.014,37.8558,37.9678,58200.0
2005-01-04 09:40:00,57.61,57.65,57.5,57.58,187700.0,37.9613,37.9876,37.8888,37.9415,187700.0
2005-01-04 09:50:00,57.58,57.62,57.58,57.6,204800.0,37.9415,37.9678,37.9415,37.9547,204800.0
2005-01-04 10:00:00,57.59,57.75,57.58,57.71,199700.0,37.9481,38.0535,37.9415,38.0272,199700.0
2005-01-04 10:10:00,57.69,57.85,57.68,57.73,59600.0,38.014,38.1194,38.0074,38.0403,59600.0
2005-01-04 10:20:00,57.73,57.81,57.68,57.7,29900.0,38.0403,38.093,38.0074,38.0206,29900.0
2005-01-04 10:30:00,57.71,57.79,57.7,57.73,117200.0,38.0272,38.0799,38.0206,38.0403,117200.0
2005-01-04 10:40:00,57.72,57.81,57.67,57.7,76900.0,38.0337,38.093,38.0008,38.0206,76900.0
2005-01-04 10:50:00,57.71,57.75,57.64,57.66,40800.0,38.0272,38.0535,37.981,37.9942,40800.0
2005-01-04 11:00:00,57.66,57.7,57.6,57.63,26300.0,37.9942,38.0206,37.9547,37.9744,26300.0
2005-01-04 11:10:00,57.63,57.74,57.63,57.72,43700.0,37.9744,38.0469,37.9744,38.0337,43700.0
2005-01-04 11:20:00,57.72,57.77,57.7,57.77,43600.0,38.0337,38.0667,38.0206,38.0667,43600.0
2005-01-04 11:30:00,57.76,57.81,57.76,57.81,88300.0,38.0601,38.093,38.0601,38.093,88300.0
2005-01-04 11:40:00,57.81,57.81,57.78,57.79,73800.0,38.093,38.093,38.0733,38.0799,73800.0
2005-01-04 11:50:00,57.79,57.81,57.79,57.79,39300.0,38.0799,38.093,38.0799,38.0799,39300.0
2005-01-04 12:00:00,57.79,57.8,57.78,57.78,51500.0,38.0799,38.0865,38.0733,38.0733,51500.0
2005-01-04 12:10:00,57.78,57.79,57.72,57.74,86300.0,38.0733,38.0799,38.0337,38.0469,86300.0
2005-01-04 12:20:00,57.74,57.74,57.65,57.68,50500.0,38.0469,38.0469,37.9876,38.0074,50500.0
2005-01-04 12:30:00,57.68,57.72,57.66,57.72,34600.0,38.0074,38.0337,37.9942,38.0337,34600.0
2005-01-04 12:40:00,57.71,57.72,57.66,57.66,27700.0,38.0272,38.0337,37.9942,37.9942,27700.0
2005-01-04 12:50:00,57.67,57.68,57.65,57.65,30200.0,38.0008,38.0074,37.9876,37.9876,30200.0
2005-01-04 13:00:00,57.65,57.77,57.65,57.75,52000.0,37.9876,38.0667,37.9876,38.0535,52000.0
2005-01-04 13:10:00,57.74,57.76,57.65,57.65,38800.0,38.0469,38.0601,37.9876,37.9876,38800.0
2005-01-04 13:20:00,57.66,57.67,57.54,57.6,31200.0,37.9942,38.0008,37.9151,37.9547,31200.0
2005-01-04 13:30:00,57.6,57.63,57.58,57.62,36400.0,37.9547,37.9744,37.9415,37.9678,36400.0
2005-01-04 13:40:00,57.62,57.63,57.59,57.62,30400.0,37.9678,37.9744,37.9481,37.9678,30400.0
2005-01-04 13:50:00,57.61,57.65,57.6,57.63,42200.0,37.9613,37.9876,37.9547,37.9744,42200.0
2005-01-04 14:00:00,57.62,57.62,57.42,57.42,43200.0,37.9678,37.9678,37.8361,37.8361,43200.0
2005-01-04 14:10:00,57.43,57.44,57.4,57.42,45400.0,37.8427,37.8492,37.8229,37.8361,45400.0
2005-01-04 14:20:00,57.42,57.43,57.29,57.3,105900.0,37.8361,37.8427,37.7504,37.757,105900.0
2005-01-04 14:30:00,57.31,57.31,57.09,57.17,314100.0,37.7636,37.7636,37.6186,37.6713,314100.0
2005-01-04 14:40:00,57.17,57.21,57.09,57.11,99800.0,37.6713,37.6977,37.6186,37.6318,99800.0
2005-01-04 14:50:00,57.11,57.15,57.07,57.15,134700.0,37.6318,37.6581,37.6054,37.6581,134700.0
2005-01-04 15:00:00,57.15,57.22,57.15,57.19,66200.0,37.6581,37.7043,37.6581,37.6845,66200.0
2005-01-04 15:10:00,57.19,57.22,57.15,57.17,61500.0,37.6845,37.7043,37.6581,37.6713,61500.0
2005-01-04 15:20:00,57.19,57.22,57.14,57.21,63100.0,37.6845,37.7043,37.6516,37.6977,63100.0
2005-01-04 15:30:00,57.2,57.26,57.17,57.18,530500.0,37.6911,37.7306,37.6713,37.6779,530500.0
2005-01-04 15:40:00,57.17,57.19,57.07,57.09,92100.0,37.6713,37.6845,37.6054,37.6186,92100.0
2005-01-04 15:50:00,57.1,57.12,57.03,57.06,308800.0,37.6252,37.6384,37.5791,37.5988,308800.0
2005-01-05 09:30:00,56.85,56.87,56.79,56.79,126600.0,37.4605,37.4736,37.4209,37.4209,126600.0
2005-01-05 09:40:00,56.75,56.81,56.62,56.64,90400.0,37.3946,37.4341,37.3089,37.3221,90400.0
2005-01-05 09:50:00,56.64,56.76,56.61,56.75,86700.0,37.3221,37.4012,37.3023,37.3946,86700.0
2005-01-05 10:00:00,56.75,56.82,56.63,56.81,98300.0,37.3946,37.4407,37.3155,37.4341,98300.0
2005-01-05 10:10:00,56.79,56.83,56.78,56.8,26200.0,37.4209,37.4473,37.4143,37.4275,26200.0
2005-01-05 10:20:00,56.82,56.83,56.76,56.76,37300.0,37.4407,37.4473,37.4012,37.4012,37300.0
2005-01-05 10:30:00,56.75,56.82,56.67,56.77,60000.0,37.3946,37.4407,37.3419,37.4078,60000.0
2005-01-05 10:40:00,56.77,56.79,56.67,56.71,92900.0,37.4078,37.4209,37.3419,37.3682,92900.0
2005-01-05 10:50:00,56.71,56.8,56.7,56.8,77600.0,37.3682,37.4275,37.3616,37.4275,77600.0
2005-01-05 11:00:00,56.81,56.97,56.81,56.96,51100.0,37.4341,37.5395,37.4341,37.533,51100.0
2005-01-05 11:10:00,56.96,56.96,56.89,56.93,36700.0,37.533,37.533,37.4868,37.5132,36700.0
2005-01-05 11:20:00,56.93,57.0,56.92,56.96,93400.0,37.5132,37.5593,37.5066,37.533,93400.0
2005-01-05 11:30:00,56.97,57.06,56.97,56.98,66900.0,37.5395,37.5988,37.5395,37.5461,66900.0
2005-01-05 11:40:00,56.98,57.14,56.98,57.11,49100.0,37.5461,37.6516,37.5461,37.6318,49100.0
2005-01-05 11:50:00,57.13,57.16,57.05,57.05,49200.0,37.645,37.6647,37.5923,37.5923,49200.0
2005-01-05 12:00:00,57.05,57.09,57.05,57.08,58700.0,37.5923,37.6186,37.5923,37.612,58700.0
2005-01-05 12:10:00,57.09,57.09,57.04,57.04,42400.0,37.6186,37.6186,37.5857,37.5857,42400.0
2005-01-05 12:20:00,57.04,57.05,57.03,57.03,28600.0,37.5857,37.5923,37.5791,37.5791,28600.0
2005-01-05 12:30:00,57.04,57.04,56.97,57.0,72100.0,37.5857,37.5857,37.5395,37.5593,72100.0
2005-01-05 12:40:00,57.0,57.03,56.99,57.02,32100.0,37.5593,37.5791,37.5527,37.5725,32100.0
2005-01-05 12:50:00,57.03,57.14,57.03,57.11,19400.0,37.5791,37.6516,37.5791,37.6318,19400.0
2005-01-05 13:00:00,57.1,57.15,57.09,57.15,69700.0,37.6252,37.6581,37.6186,37.6581,69700.0
2005-01-05 13:10:00,57.15,57.15,57.11,57.13,107100.0,37.6581,37.6581,37.6318,37.645,107100.0
2005-01-05 13:20:00,57.14,57.26,57.14,57.25,108200.0,37.6516,37.7306,37.6516,37.724,108200.0
2005-01-05 13:30:00,57.24,57.27,57.22,57.22,85700.0,37.7175,37.7372,37.7043,37.7043,85700.0
2005-01-05 13:40:00,57.21,57.21,57.15,57.2,7500.0,37.6977,37.6977,37.6581,37.6911,7500.0
2005-01-05 13:50:00,57.21,57.24,57.19,57.19,39100.0,37.6977,37.7175,37.6845,37.6845,39100.0
2005-01-05 14:00:00,57.19,57.21,57.13,57.14,47300.0,37.6845,37.6977,37.645,37.6516,47300.0
2005-01-05 14:10:00,57.14,57.14,57.05,57.08,22600.0,37.6516,37.6516,37.5923,37.612,22600.0
2005-01-05 14:20:00,57.08,57.09,57.06,57.06,40200.0,37.612,37.6186,37.5988,37.5988,40200.0
2005-01-05 14:30:00,57.06,57.07,56.99,57.0,87200.0,37.5988,37.6054,37.5527,37.5593,87200.0
2005-01-05 14:40:00,57.0,57.04,57.0,57.01,16900.0,37.5593,37.5857,37.5593,37.5659,16900.0
2005-01-05 14:50:00,57.0,57.03,56.99,57.0,114500.0,37.5593,37.5791,37.5527,37.5593,114500.0
2005-01-05 15:00:00,57.01,57.03,56.97,57.03,194900.0,37.5659,37.5791,37.5395,37.5791,194900.0
2005-01-05 15:10:00,57.03,57.12,57.01,57.06,30300.0,37.5791,37.6384,37.5659,37.5988,30300.0
2005-01-05 15:20:00,57.06,57.06,56.97,56.98,131600.0,37.5988,37.5988,37.5395,37.5461,131600.0
2005-01-05 15:30:00,56.99,56.99,56.9,56.9,39700.0,37.5527,37.5527,37.4934,37.4934,39700.0
2005-01-05 15:40:00,56.9,56.95,56.85,56.94,125200.0,37.4934,37.5264,37.4605,37.5198,125200.0
2005-01-05 15:50:00,56.94,56.98,56.91,56.94,111900.0,37.5198,37.5461,37.5,37.5198,111900.0
2005-01-06 09:30:00,56.95,57.05,56.8,56.92,167900.0,37.5264,37.5923,37.4275,37.5066,167900.0
2005-01-06 09:40:00,56.92,56.95,56.73,56.85,77000.0,37.5066,37.5264,37.3814,37.4605,77000.0
2005-01-06 09:50:00,56.86,56.89,56.8,56.87,29000.0,37.4671,37.4868,37.4275,37.4736,29000.0
2005-01-06 10:00:00,56.87,57.03,56.84,57.03,200600.0,37.4736,37.5791,37.4539,37.5791,200600.0
2005-01-06 10:10:00,57.01,57.14,57.01,57.05,50300.0,37.5659,37.6516,37.5659,37.5923,50300.0
2005-01-06 10:20:00,57.05,57.1,57.0,57.01,33300.0,37.5923,37.6252,37.5593,37.5659,33300.0
2005-01-06 10:30:00,57.01,57.05,57.0,57.03,85700.0,37.5659,37.5923,37.5593,37.5791,85700.0
2005-01-06 10:40:00,57.02,57.05,57.02,57.04,18200.0,37.5725,37.5923,37.5725,37.5857,18200.0
2005-01-06 10:50:00,57.04,57.06,57.01,57.06,61900.0,37.5857,37.5988,37.5659,37.5988,61900.0
2005-01-06 11:00:00,57.06,57.11,57.05,57.09,84700.0,37.5988,37.6318,37.5923,37.6186,84700.0
2005-01-06 11:10:00,57.08,57.11,57.05,57.11,46400.0,37.612,37.6318,37.5923,37.6318,46400.0
2005-01-06 11:20:00,57.11,57.2,57.11,57.19,57000.0,37.6318,37.6911,37.6318,37.6845,57000.0
2005-01-06 11:30:00,57.19,57.31,57.19,57.25,290000.0,37.6845,37.7636,37.6845,37.724,290000.0
2005-01-06 11:40:00,57.25,57.28,57.15,57.2,53800.0,37.724,37.7438,37.6581,37.6911,53800.0
2005-01-06 11:50:00,57.19,57.2,57.1,57.2,123700.0,37.6845,37.6911,37.6252,37.6911,123700.0
2005-01-06 12:00:00,57.12,57.18,57.1,57.16,33400.0,37.6384,37.6779,37.6252,37.6647,33400.0
2005-01-06 12:10:00,57.16,57.16,57.07,57.08,163200.0,37.6647,37.6647,37.6054,37.612,163200.0
2005-01-06 12:20:00,57.09,57.16,57.06,57.16,133200.0,37.6186,37.6647,37.5988,37.6647,133200.0
2005-01-06 12:30:00,57.16,57.2,57.12,57.17,29000.0,37.6647,37.6911,37.6384,37.6713,29000.0
2005-01-06 12:40:00,57.17,57.19,57.15,57.18,607800.0,37.6713,37.6845,37.6581,37.6779,607800.0
2005-01-06 12:50:00,57.18,57.19,57.15,57.17,219800.0,37.6779,37.6845,37.6581,37.6713,219800.0
2005-01-06 13:00:00,57.18,57.24,57.17,57.24,1385200.0,37.6779,37.7175,37.6713,37.7175,1385200.0
2005-01-06 13:10:00,57.25,57.29,57.23,57.26,22300.0,37.724,37.7504,37.7109,37.7306,22300.0
2005-01-06 13:20:00,57.26,57.47,57.26,57.42,58000.0,37.7306,37.869,37.7306,37.8361,58000.0
2005-01-06 13:30:00,57.41,57.41,57.35,57.37,22200.0,37.8295,37.8295,37.7899,37.8031,22200.0
2005-01-06 13:40:00,57.37,57.38,57.35,57.38,51800.0,37.8031,37.8097,37.7899,37.8097,51800.0
2005-01-06 13:50:00,57.38,57.44,57.34,57.37,18500.0,37.8097,37.8492,37.7833,37.8031,18500.0
2005-01-06 14:00:00,57.37,57.42,57.34,57.4,20100.0,37.8031,37.8361,37.7833,37.8229,20100.0
2005-01-06 14:10:00,57.4,57.45,57.32,57.4,27600.0,37.8229,37.8558,37.7702,37.8229,27600.0
2005-01-06 14:20:00,57.4,57.43,57.39,57.4,17000.0,37.8229,37.8427,37.8163,37.8229,17000.0
2005-01-06 14:30:00,57.41,57.46,57.38,57.42,24300.0,37.8295,37.8624,37.8097,37.8361,24300.0
2005-01-06 14:40:00,57.42,57.42,57.38,57.39,16700.0,37.8361,37.8361,37.8097,37.8163,16700.0
2005-01-06 14:50:00,57.39,57.41,57.32,57.34,24400.0,37.8163,37.8295,37.7702,37.7833,24400.0
2005-01-06 15:00:00,57.34,57.38,57.29,57.37,20900.0,37.7833,37.8097,37.7504,37.8031,20900.0
2005-01-06 15:10:00,57.37,57.38,57.29,57.32,76400.0,37.8031,37.8097,37.7504,37.7702,76400.0
2005-01-06 15:20:00,57.32,57.37,57.25,57.36,37900.0,37.7702,37.8031,37.724,37.7965,37900.0
2005-01-06 15:30:00,57.36,57.42,57.34,57.42,90500.0,37.7965,37.8361,37.7833,37.8361,90500.0
2005-01-06 15:40:00,57.42,57.48,57.42,57.45,323300.0,37.8361,37.8756,37.8361,37.8558,323300.0
2005-01-06 15:50:00,57.44,57.45,57.34,57.38,52300.0,37.8492,37.8558,37.7833,37.8097,52300.0
2005-01-07 09:30:00,57.6,57.88,57.45,57.49,44800.0,37.9547,38.1392,37.8558,37.8822,44800.0
2005-01-07 09:40:00,57.47,57.48,57.36,57.38,49500.0,37.869,37.8756,37.7965,37.8097,49500.0
2005-01-07 09:50:00,57.38,57.38,57.17,57.23,54500.0,37.8097,37.8097,37.6713,37.7109,54500.0
2005-01-07 10:00:00,57.21,57.24,57.12,57.18,98000.0,37.6977,37.7175,37.6384,37.6779,98000.0
2005-01-07 10:10:00,57.18,57.18,57.07,57.1,71300.0,37.6779,37.6779,37.6054,37.6252,71300.0
2005-01-07 10:20:00,57.09,57.12,56.98,57.01,175100.0,37.6186,37.6384,37.5461,37.5659,175100.0
2005-01-07 10:30:00,57.02,57.07,56.94,56.95,89900.0,37.5725,37.6054,37.5198,37.5264,89900.0
2005-01-07 10:40:00,56.95,57.0,56.94,56.97,142000.0,37.5264,37.5593,37.5198,37.5395,142000.0
2005-01-07 10:50:00,56.97,56.99,56.82,56.86,65400.0,37.5395,37.5527,37.4407,37.4671,65400.0
2005-01-07 11:00:00,56.84,56.9,56.8,56.89,120800.0,37.4539,37.4934,37.4275,37.4868,120800.0
2005-01-07 11:10:00,56.88,56.98,56.87,56.96,54800.0,37.4802,37.5461,37.4736,37.533,54800.0
2005-01-07 11:20:00,56.96,57.1,56.94,57.09,70100.0,37.533,37.6252,37.5198,37.6186,70100.0
2005-01-07 11:30:00,57.1,57.15,56.99,57.0,81500.0,37.6252,37.6581,37.5527,37.5593,81500.0
2005-01-07 11:40:00,57.0,57.1,57.0,57.08,60600.0,37.5593,37.6252,37.5593,37.612,60600.0
2005-01-07 11:50:00,57.08,57.12,57.05,57.12,21800.0,37.612,37.6384,37.5923,37.6384,21800.0
2005-01-07 12:00:00,57.11,57.15,56.99,56.99,61400.0,37.6318,37.6581,37.5527,37.5527,61400.0
2005-01-07 12:10:00,56.99,57.05,56.99,56.99,26300.0,37.5527,37.5923,37.5527,37.5527,26300.0
2005-01-07 12:20:00,56.98,57.09,56.98,57.09,44300.0,37.5461,37.6186,37.5461,37.6186,44300.0
2005-01-07 12:30:00,57.09,57.25,57.08,57.19,113000.0,37.6186,37.724,37.612,37.6845,113000.0
2005-01-07 12:40:00,57.19,57.31,57.16,57.31,34600.0,37.6845,37.7636,37.6647,37.7636,34600.0
2005-01-07 12:50:00,57.33,57.41,57.3,57.41,49800.0,37.7768,37.8295,37.757,37.8295,49800.0
2005-01-07 13:00:00,57.41,57.45,57.39,57.45,29400.0,37.8295,37.8558,37.8163,37.8558,29400.0
2005-01-07 13:10:00,57.44,57.45,57.37,57.37,15100.0,37.8492,37.8558,37.8031,37.8031,15100.0
2005-01-07 13:20:00,57.37,57.44,57.37,57.44,18000.0,37.8031,37.8492,37.8031,37.8492,18000.0
2005-01-07 13:30:00,57.44,57.47,57.43,57.46,20100.0,37.8492,37.869,37.8427,37.8624,20100.0
2005-01-07 13:40:00,57.46,57.46,57.43,57.45,22900.0,37.8624,37.8624,37.8427,37.8558,22900.0
2005-01-07 13:50:00,57.45,57.45,57.39,57.39,69400.0,37.8558,37.8558,37.8163,37.8163,69400.0
2005-01-07 14:00:00,57.39,57.4,57.35,57.35,160300.0,37.8163,37.8229,37.7899,37.7899,160300.0
2005-01-07 14:10:00,57.34,57.38,57.33,57.36,15700.0,37.7833,37.8097,37.7768,37.7965,15700.0
2005-01-07 14:20:00,57.35,57.37,57.31,57.31,19400.0,37.7899,37.8031,37.7636,37.7636,19400.0
2005-01-07 14:30:00,57.32,57.38,57.22,57.24,21200.0,37.7702,37.8097,37.7043,37.7175,21200.0
2005-01-07 14:40:00,57.24,57.3,57.2,57.28,21300.0,37.7175,37.757,37.6911,37.7438,21300.0
2005-01-07 14:50:00,57.28,57.32,57.24,57.32,44800.0,37.7438,37.7702,37.7175,37.7702,44800.0
2005-01-07 15:00:00,57.3,57.42,57.3,57.4,100300.0,37.757,37.8361,37.757,37.8229,100300.0
2005-01-07 15:10:00,57.39,57.41,57.37,57.39,22300.0,37.8163,37.8295,37.8031,37.8163,22300.0
2005-01-07 15:20:00,57.4,57.47,57.4,57.46,55000.0,37.8229,37.869,37.8229,37.8624,55000.0
2005-01-07 15:30:00,57.47,57.52,57.47,57.49,111600.0,37.869,37.902,37.869,37.8822,111600.0
2005-01-07 15:40:00,57.48,57.52,57.45,57.45,47900.0,37.8756,37.902,37.8558,37.8558,47900.0
2005-01-07 15:50:00,57.45,57.47,57.4,57.46,116300.0,37.8558,37.869,37.8229,37.8624,116300.0
2005-01-10 09:30:00,57.29,57.36,57.22,57.32,81100.0,37.7504,37.7965,37.7043,37.7702,81100.0
2005-01-10 09:40:00,57.32,57.32,57.22,57.22,62200.0,37.7702,37.7702,37.7043,37.7043,62200.0
2005-01-10 09:50:00,57.23,57.23,57.11,57.14,71500.0,37.7109,37.7109,37.6318,37.6516,71500.0
2005-01-10 10:00:00,57.14,57.23,57.11,57.23,71600.0,37.6516,37.7109,37.6318,37.7109,71600.0
2005-01-10 10:10:00,57.22,57.3,57.11,57.3,53200.0,37.7043,37.757,37.6318,37.757,53200.0
2005-01-10 10:20:00,57.3,57.38,57.3,57.35,31600.0,37.757,37.8097,37.757,37.7899,31600.0
2005-01-10 10:30:00,57.34,57.38,57.33,57.36,37200.0,37.7833,37.8097,37.7768,37.7965,37200.0
2005-01-10 10:40:00,57.37,57.37,57.28,57.29,24300.0,37.8031,37.8031,37.7438,37.7504,24300.0
2005-01-10 10:50:00,57.29,57.36,57.28,57.34,29800.0,37.7504,37.7965,37.7438,37.7833,29800.0
2005-01-10 11:00:00,57.34,57.37,57.3,57.35,40200.0,37.7833,37.8031,37.757,37.7899,40200.0
2005-01-10 11:10:00,57.35,57.35,57.25,57.25,53600.0,37.7899,37.7899,37.724,37.724,53600.0
2005-01-10 11:20:00,57.25,57.34,57.25,57.28,151300.0,37.724,37.7833,37.724,37.7438,151300.0
2005-01-10 11:30:00,57.28,57.29,57.24,57.24,27900.0,37.7438,37.7504,37.7175,37.7175,27900.0
2005-01-10 11:40:00,57.23,57.23,57.1,57.1,78500.0,37.7109,37.7109,37.6252,37.6252,78500.0
2005-01-10 11:50:00,57.1,57.13,57.07,57.13,57100.0,37.6252,37.645,37.6054,37.645,57100.0
2005-01-10 12:00:00,57.13,57.27,57.13,57.23,34700.0,37.645,37.7372,37.645,37.7109,34700.0
2005-01-10 12:10:00,57.23,57.28,57.16,57.22,95000.0,37.7109,37.7438,37.6647,37.7043,95000.0
2005-01-10 12:20:00,57.24,57.25,57.18,57.25,147900.0,37.7175,37.724,37.6779,37.724,147900.0
2005-01-10 12:30:00,57.23,57.25,57.23,57.23,128800.0,37.7109,37.724,37.7109,37.7109,128800.0
2005-01-10 12:40:00,57.24,57.25,57.21,57.25,38100.0,37.7175,37.724,37.6977,37.724,38100.0
2005-01-10 12:50:00,57.25,57.25,57.23,57.25,34600.0,37.724,37.724,37.7109,37.724,34600.0
2005-01-10 13:00:00,57.23,57.29,57.23,57.28,34700.0,37.7109,37.7504,37.7109,37.7438,34700.0
2005-01-10 13:10:00,57.28,57.3,57.26,57.26,88300.0,37.7438,37.757,37.7306,37.7306,88300.0
2005-01-10 13:20:00,57.27,57.28,57.24,57.24,21100.0,37.7372,37.7438,37.7175,37.7175,21100.0
2005-01-10 13:30:00,57.25,57.25,57.17,57.19,49200.0,37.724,37.724,37.6713,37.6845,49200.0
2005-01-10 13:40:00,57.19,57.22,57.17,57.17,26800.0,37.6845,37.7043,37.6713,37.6713,26800.0
2005-01-10 13:50:00,57.17,57.18,57.09,57.09,21600.0,37.6713,37.6779,37.6186,37.6186,21600.0
2005-01-10 14:00:00,57.09,57.13,57.07,57.13,30700.0,37.6186,37.645,37.6054,37.645,30700.0
2005-01-10 14:10:00,57.13,57.14,57.06,57.08,41300.0,37.645,37.6516,37.5988,37.612,41300.0
2005-01-10 14:20:00,57.08,57.09,57.07,57.07,18500.0,37.612,37.6186,37.6054,37.6054,18500.0
2005-01-10 14:30:00,57.06,57.07,56.89,56.9,43500.0,37.5988,37.6054,37.4868,37.4934,43500.0
2005-01-10 14:40:00,56.9,56.9,56.81,56.84,59700.0,37.4934,37.4934,37.4341,37.4539,59700.0
2005-01-10 14:50:00,56.84,56.91,56.84,56.9,58300.0,37.4539,37.5,37.4539,37.4934,58300.0
2005-01-10 15:00:00,56.91,56.93,56.83,56.85,68300.0,37.5,37.5132,37.4473,37.4605,68300.0
2005-01-10 15:10:00,56.85,56.88,56.81,56.82,58100.0,37.4605,37.4802,37.4341,37.4407,58100.0
2005-01-10 15:20:00,56.82,56.84,56.75,56.8,89100.0,37.4407,37.4539,37.3946,37.4275,89100.0
2005-01-10 15:30:00,56.8,56.8,56.75,56.79,88000.0,37.4275,37.4275,37.3946,37.4209,88000.0
2005-01-10 15:40:00,56.8,56.82,56.76,56.76,85100.0,37.4275,37.4407,37.4012,37.4012,85100.0
2005-01-10 15:50:00,56.76,56.8,56.76,56.78,118300.0,37.4012,37.4275,37.4012,37.4143,118300.0
2005-01-11 09:30:00,56.79,56.79,56.61,56.61,247900.0,37.4209,37.4209,37.3023,37.3023,247900.0
2005-01-11 09:40:00,56.62,56.69,56.52,56.65,133700.0,37.3089,37.355,37.243,37.3287,133700.0
2005-01-11 09:50:00,56.66,56.69,56.58,56.66,120700.0,37.3353,37.355,37.2826,37.3353,120700.0
2005-01-11 10:00:00,56.67,56.67,56.55,56.61,71700.0,37.3419,37.3419,37.2628,37.3023,71700.0
2005-01-11 10:10:00,56.61,56.63,56.55,56.57,68300.0,37.3023,37.3155,37.2628,37.276,68300.0
2005-01-11 10:20:00,56.57,56.58,56.44,56.44,122200.0,37.276,37.2826,37.1903,37.1903,122200.0
2005-01-11 10:30:00,56.44,56.45,56.39,56.44,113300.0,37.1903,37.1969,37.1574,37.1903,113300.0
2005-01-11 10:40:00,56.45,56.46,56.37,56.39,45800.0,37.1969,37.2035,37.1442,37.1574,45800.0
2005-01-11 10:50:00,56.38,56.38,56.22,56.35,54500.0,37.1508,37.1508,37.0453,37.131,54500.0
2005-01-11 11:00:00,56.35,56.35,56.27,56.32,75100.0,37.131,37.131,37.0783,37.1112,75100.0
2005-01-11 11:10:00,56.32,56.32,56.24,56.28,30300.0,37.1112,37.1112,37.0585,37.0849,30300.0
2005-01-11 11:20:00,56.28,56.32,56.25,56.31,20400.0,37.0849,37.1112,37.0651,37.1046,20400.0
2005-01-11 11:30:00,56.32,56.32,56.23,56.24,44500.0,37.1112,37.1112,37.0519,37.0585,44500.0
2005-01-11 11:40:00,56.25,56.39,56.25,56.37,22500.0,37.0651,37.1574,37.0651,37.1442,22500.0
2005-01-11 11:50:00,56.38,56.38,56.28,56.29,29000.0,37.1508,37.1508,37.0849,37.0915,29000.0
2005-01-11 12:00:00,56.29,56.32,56.16,56.2,49200.0,37.0915,37.1112,37.0058,37.0322,49200.0
2005-01-11 12:10:00,56.21,56.22,56.12,56.21,33300.0,37.0387,37.0453,36.9794,37.0387,33300.0
2005-01-11 12:20:00,56.21,56.23,56.19,56.2,32100.0,37.0387,37.0519,37.0256,37.0322,32100.0
2005-01-11 12:30:00,56.2,56.25,56.19,56.24,29200.0,37.0322,37.0651,37.0256,37.0585,29200.0
2005-01-11 12:40:00,56.24,56.25,56.14,56.15,28200.0,37.0585,37.0651,36.9926,36.9992,28200.0
2005-01-11 12:50:00,56.15,56.18,56.09,56.1,30700.0,36.9992,37.019,36.9597,36.9663,30700.0
2005-01-11 13:00:00,56.11,56.11,55.96,55.97,101100.0,36.9729,36.9729,36.874,36.8806,101100.0
2005-01-11 13:10:00,55.95,55.99,55.95,55.98,83900.0,36.8674,36.8938,36.8674,36.8872,83900.0
2005-01-11 13:20:00,55.98,55.98,55.9,55.93,91700.0,36.8872,36.8872,36.8345,36.8542,91700.0
2005-01-11 13:30:00,55.94,56.0,55.94,55.99,187700.0,36.8608,36.9004,36.8608,36.8938,187700.0
2005-01-11 13:40:00,55.99,56.0,55.96,56.0,114800.0,36.8938,36.9004,36.874,36.9004,114800.0
2005-01-11 13:50:00,56.01,56.12,56.0,56.08,105500.0,36.907,36.9794,36.9004,36.9531,105500.0
2005-01-11 14:00:00,56.09,56.13,56.07,56.13,34600.0,36.9597,36.986,36.9465,36.986,34600.0
2005-01-11 14:10:00,56.13,56.16,56.1,56.15,56000.0,36.986,37.0058,36.9663,36.9992,56000.0
2005-01-11 14:20:00,56.15,56.18,56.13,56.15,60100.0,36.9992,37.019,36.986,36.9992,60100.0
2005-01-11 14:30:00,56.15,56.17,56.04,56.04,30100.0,36.9992,37.0124,36.9267,36.9267,30100.0
2005-01-11 14:40:00,56.05,56.08,55.99,56.03,35700.0,36.9333,36.9531,36.8938,36.9201,35700.0
2005-01-11 14:50:00,56.04,56.05,55.99,56.04,50200.0,36.9267,36.9333,36.8938,36.9267,50200.0
2005-01-11 15:00:00,56.04,56.05,56.0,56.05,128800.0,36.9267,36.9333,36.9004,36.9333,128800.0
2005-01-11 15:10:00,56.05,56.1,56.05,56.09,92700.0,36.9333,36.9663,36.9333,36.9597,92700.0
2005-01-11 15:20:00,56.09,56.12,56.08,56.1,50900.0,36.9597,36.9794,36.9531,36.9663,50900.0
2005-01-11 15:30:00,56.1,56.1,55.97,56.05,81600.0,36.9663,36.9663,36.8806,36.9333,81600.0
2005-01-11 15:40:00,56.05,56.17,56.04,56.15,83000.0,36.9333,37.0124,36.9267,36.9992,83000.0
2005-01-11 15:50:00,56.13,56.15,56.07,56.08,59800.0,36.986,36.9992,36.9465,36.9531,59800.0
2005-01-12 09:30:00,56.09,56.1,55.92,56.06,72800.0,36.9597,36.9663,36.8477,36.9399,72800.0
2005-01-12 09:40:00,56.05,56.07,55.98,56.0,56700.0,36.9333,36.9465,36.8872,36.9004,56700.0
2005-01-12 09:50:00,56.02,56.02,55.78,55.78,40300.0,36.9136,36.9136,36.7554,36.7554,40300.0
2005-01-12 10:00:00,55.78,55.86,55.67,55.81,75600.0,36.7554,36.8081,36.6829,36.7752,75600.0
2005-01-12 10:10:00,55.79,55.86,55.74,55.75,284100.0,36.762,36.8081,36.729,36.7356,284100.0
2005-01-12 10:20:00,55.75,55.77,55.7,55.71,48200.0,36.7356,36.7488,36.7027,36.7093,48200.0
2005-01-12 10:30:00,55.71,55.75,55.61,55.61,58800.0,36.7093,36.7356,36.6434,36.6434,58800.0
2005-01-12 10:40:00,55.61,55.68,55.56,55.66,78800.0,36.6434,36.6895,36.6104,36.6763,78800.0
2005-01-12 10:50:00,55.65,55.65,55.57,55.59,82400.0,36.6697,36.6697,36.617,36.6302,82400.0
2005-01-12 11:00:00,55.58,55.72,55.56,55.72,108800.0,36.6236,36.7159,36.6104,36.7159,108800.0
2005-01-12 11:10:00,55.72,55.78,55.69,55.78,183000.0,36.7159,36.7554,36.6961,36.7554,183000.0
2005-01-12 11:20:00,55.78,55.78,55.76,55.77,97400.0,36.7554,36.7554,36.7422,36.7488,97400.0
2005-01-12 11:30:00,55.79,55.81,55.76,55.8,56300.0,36.762,36.7752,36.7422,36.7686,56300.0
2005-01-12 11:40:00,55.81,55.82,55.79,55.82,46700.0,36.7752,36.7818,36.762,36.7818,46700.0
2005-01-12 11:50:00,55.82,55.86,55.61,55.86,93600.0,36.7818,36.8081,36.6434,36.8081,93600.0
2005-01-12 12:00:00,55.88,55.94,55.88,55.93,17500.0,36.8213,36.8608,36.8213,36.8542,17500.0
2005-01-12 12:10:00,55.92,55.93,55.9,55.91,24400.0,36.8477,36.8542,36.8345,36.8411,24400.0
2005-01-12 12:20:00,55.91,55.92,55.9,55.92,24500.0,36.8411,36.8477,36.8345,36.8477,24500.0
2005-01-12 12:30:00,55.92,55.94,55.85,55.89,73800.0,36.8477,36.8608,36.8015,36.8279,73800.0
2005-01-12 12:40:00,55.89,55.9,55.87,55.88,8700.0,36.8279,36.8345,36.8147,36.8213,8700.0
2005-01-12 12:50:00,55.88,55.89,55.83,55.83,9900.0,36.8213,36.8279,36.7884,36.7884,9900.0
2005-01-12 13:00:00,55.83,55.85,55.83,55.85,8100.0,36.7884,36.8015,36.7884,36.8015,8100.0
2005-01-12 13:10:00,55.85,55.89,55.85,55.88,19100.0,36.8015,36.8279,36.8015,36.8213,19100.0
2005-01-12 13:20:00,55.88,55.89,55.86,55.87,14900.0,36.8213,36.8279,36.8081,36.8147,14900.0
2005-01-12 13:30:00,55.87,55.89,55.82,55.89,19300.0,36.8147,36.8279,36.7818,36.8279,19300.0
2005-01-12 13:40:00,55.89,55.89,55.86,55.87,11900.0,36.8279,36.8279,36.8081,36.8147,11900.0
2005-01-12 13:50:00,55.86,55.86,55.81,55.83,35600.0,36.8081,36.8081,36.7752,36.7884,35600.0
2005-01-12 14:00:00,55.83,55.84,55.82,55.84,121100.0,36.7884,36.7949,36.7818,36.7949,121100.0
2005-01-12 14:10:00,55.84,55.84,55.8,55.84,45400.0,36.7949,36.7949,36.7686,36.7949,45400.0
2005-01-12 14:20:00,55.84,55.85,55.8,55.84,46100.0,36.7949,36.8015,36.7686,36.7949,46100.0
2005-01-12 14:30:00,55.85,55.9,55.84,55.88,44400.0,36.8015,36.8345,36.7949,36.8213,44400.0
2005-01-12 14:40:00,55.9,55.92,55.84,55.86,13300.0,36.8345,36.8477,36.7949,36.8081,13300.0
2005-01-12 14:50:00,55.87,56.0,55.87,56.0,69100.0,36.8147,36.9004,36.8147,36.9004,69100.0
2005-01-12 15:00:00,55.99,56.0,55.96,55.96,46100.0,36.8938,36.9004,36.874,36.874,46100.0
2005-01-12 15:10:00,55.96,55.97,55.9,55.92,116800.0,36.874,36.8806,36.8345,36.8477,116800.0
2005-01-12 15:20:00,55.93,55.95,55.9,55.95,151400.0,36.8542,36.8674,36.8345,36.8674,151400.0
2005-01-12 15:30:00,55.95,56.08,55.94,56.06,141200.0,36.8674,36.9531,36.8608,36.9399,141200.0
2005-01-12 15:40:00,56.06,56.23,56.04,56.16,112600.0,36.9399,37.0519,36.9267,37.0058,112600.0
2005-01-12 15:50:00,56.15,56.17,56.15,56.16,86400.0,36.9992,37.0124,36.9992,37.0058,86400.0
2005-01-13 09:30:00,56.03,56.25,55.86,56.09,110900.0,36.9201,37.0651,36.8081,36.9597,110900.0
2005-01-13 09:40:00,56.09,56.13,56.04,56.06,26500.0,36.9597,36.986,36.9267,36.9399,26500.0
2005-01-13 09:50:00,56.07,56.19,56.04,56.19,54400.0,36.9465,37.0256,36.9267,37.0256,54400.0
2005-01-13 10:00:00,56.19,56.28,56.16,56.17,79900.0,37.0256,37.0849,37.0058,37.0124,79900.0
2005-01-13 10:10:00,56.15,56.23,56.14,56.2,102700.0,36.9992,37.0519,36.9926,37.0322,102700.0
2005-01-13 10:20:00,56.2,56.22,56.16,56.19,107800.0,37.0322,37.0453,37.0058,37.0256,107800.0
2005-01-13 10:30:00,56.2,56.21,56.18,56.19,101900.0,37.0322,37.0387,37.019,37.0256,101900.0
2005-01-13 10:40:00,56.19,56.24,56.17,56.21,42300.0,37.0256,37.0585,37.0124,37.0387,42300.0
2005-01-13 10:50:00,56.21,56.24,56.18,56.22,52500.0,37.0387,37.0585,37.019,37.0453,52500.0
2005-01-13 11:00:00,56.22,56.23,56.16,56.23,119900.0,37.0453,37.0519,37.0058,37.0519,119900.0
2005-01-13 11:10:00,56.23,56.3,56.22,56.28,123900.0,37.0519,37.0981,37.0453,37.0849,123900.0
2005-01-13 11:20:00,56.27,56.3,56.26,56.29,20600.0,37.0783,37.0981,37.0717,37.0915,20600.0
2005-01-13 11:30:00,56.29,56.29,56.21,56.26,15500.0,37.0915,37.0915,37.0387,37.0717,15500.0
2005-01-13 11:40:00,56.26,56.28,56.21,56.23,88600.0,37.0717,37.0849,37.0387,37.0519,88600.0
2005-01-13 11:50:00,56.22,56.25,56.17,56.24,48500.0,37.0453,37.0651,37.0124,37.0585,48500.0
2005-01-13 12:00:00,56.23,56.28,56.23,56.28,5800.0,37.0519,37.0849,37.0519,37.0849,5800.0
2005-01-13 12:10:00,56.29,56.34,56.2,56.3,25800.0,37.0915,37.1244,37.0322,37.0981,25800.0
2005-01-13 12:20:00,56.28,56.28,56.23,56.25,20200.0,37.0849,37.0849,37.0519,37.0651,20200.0
2005-01-13 12:30:00,56.26,56.29,56.26,56.28,17200.0,37.0717,37.0915,37.0717,37.0849,17200.0
2005-01-13 12:40:00,56.28,56.3,56.26,56.3,38300.0,37.0849,37.0981,37.0717,37.0981,38300.0
2005-01-13 12:50:00,56.32,56.33,56.3,56.3,11500.0,37.1112,37.1178,37.0981,37.0981,11500.0
2005-01-13 13:00:00,56.31,56.35,56.31,56.34,358200.0,37.1046,37.131,37.1046,37.1244,358200.0
2005-01-13 13:10:00,56.34,56.38,56.34,56.35,22600.0,37.1244,37.1508,37.1244,37.131,22600.0
2005-01-13 13:20:00,56.35,56.37,56.3,56.31,46400.0,37.131,37.1442,37.0981,37.1046,46400.0
2005-01-13 13:30:00,56.31,56.36,56.31,56.35,53500.0,37.1046,37.1376,37.1046,37.131,53500.0
2005-01-13 13:40:00,56.35,56.37,56.33,56.34,26900.0,37.131,37.1442,37.1178,37.1244,26900.0
2005-01-13 13:50:00,56.35,56.42,56.35,56.42,57900.0,37.131,37.1771,37.131,37.1771,57900.0
2005-01-13 14:00:00,56.41,56.46,56.41,56.45,45100.0,37.1705,37.2035,37.1705,37.1969,45100.0
2005-01-13 14:10:00,56.46,56.46,56.43,56.44,18500.0,37.2035,37.2035,37.1837,37.1903,18500.0
2005-01-13 14:20:00,56.44,56.46,56.44,56.46,47500.0,37.1903,37.2035,37.1903,37.2035,47500.0
2005-01-13 14:30:00,56.47,56.49,56.42,56.47,38200.0,37.2101,37.2233,37.1771,37.2101,38200.0
2005-01-13 14:40:00,56.47,56.5,56.19,56.45,73600.0,37.2101,37.2298,37.0256,37.1969,73600.0
2005-01-13 14:50:00,56.46,56.46,56.4,56.43,41000.0,37.2035,37.2035,37.1639,37.1837,41000.0
2005-01-13 15:00:00,56.44,56.45,56.41,56.43,33400.0,37.1903,37.1969,37.1705,37.1837,33400.0
2005-01-13 15:10:00,56.43,56.44,56.37,56.37,103300.0,37.1837,37.1903,37.1442,37.1442,103300.0
2005-01-13 15:20:00,56.4,56.4,56.29,56.29,92900.0,37.1639,37.1639,37.0915,37.0915,92900.0
2005-01-13 15:30:00,56.29,56.32,56.22,56.26,81300.0,37.0915,37.1112,37.0453,37.0717,81300.0
2005-01-13 15:40:00,56.27,56.27,56.19,56.23,107000.0,37.0783,37.0783,37.0256,37.0519,107000.0
2005-01-13 15:50:00,56.22,56.27,56.19,56.27,108000.0,37.0453,37.0783,37.0256,37.0783,108000.0
2005-01-14 09:30:00,56.7,56.84,56.67,56.76,75800.0,37.3616,37.4539,37.3419,37.4012,75800.0
2005-01-14 09:40:00,56.75,56.76,56.61,56.65,59800.0,37.3946,37.4012,37.3023,37.3287,59800.0
2005-01-14 09:50:00,56.67,56.7,56.58,56.68,113900.0,37.3419,37.3616,37.2826,37.3484,113900.0
2005-01-14 10:00:00,56.68,56.71,56.59,56.7,79000.0,37.3484,37.3682,37.2891,37.3616,79000.0
2005-01-14 10:10:00,56.7,56.85,56.69,56.85,86300.0,37.3616,37.4605,37.355,37.4605,86300.0
2005-01-14 10:20:00,56.85,56.95,56.85,56.92,69300.0,37.4605,37.5264,37.4605,37.5066,69300.0
2005-01-14 10:30:00,56.92,57.07,56.91,57.04,207100.0,37.5066,37.6054,37.5,37.5857,207100.0
2005-01-14 10:40:00,57.05,57.05,56.96,57.0,186600.0,37.5923,37.5923,37.533,37.5593,186600.0
2005-01-14 10:50:00,57.01,57.01,56.98,57.01,59600.0,37.5659,37.5659,37.5461,37.5659,59600.0
2005-01-14 11:00:00,57.01,57.12,56.99,57.07,68300.0,37.5659,37.6384,37.5527,37.6054,68300.0
2005-01-14 11:10:00,57.07,57.07,57.02,57.02,89500.0,37.6054,37.6054,37.5725,37.5725,89500.0
2005-01-14 11:20:00,57.02,57.03,56.98,57.03,118700.0,37.5725,37.5791,37.5461,37.5791,118700.0
2005-01-14 11:30:00,57.03,57.03,57.0,57.0,26000.0,37.5791,37.5791,37.5593,37.5593,26000.0
2005-01-14 11:40:00,57.0,57.01,56.99,57.0,248500.0,37.5593,37.5659,37.5527,37.5593,248500.0
2005-01-14 11:50:00,57.01,57.02,56.99,57.02,27800.0,37.5659,37.5725,37.5527,37.5725,27800.0
2005-01-14 12:00:00,57.02,57.03,57.01,57.02,65900.0,37.5725,37.5791,37.5659,37.5725,65900.0
2005-01-14 12:10:00,57.02,57.06,57.02,57.06,25900.0,37.5725,37.5988,37.5725,37.5988,25900.0
2005-01-14 12:20:00,57.06,57.13,57.06,57.12,107500.0,37.5988,37.645,37.5988,37.6384,107500.0
2005-01-14 12:30:00,57.12,57.2,57.11,57.19,53800.0,37.6384,37.6911,37.6318,37.6845,53800.0
2005-01-14 12:40:00,57.2,57.21,57.1,57.1,17400.0,37.6911,37.6977,37.6252,37.6252,17400.0
2005-01-14 12:50:00,57.09,57.15,57.09,57.14,27600.0,37.6186,37.6581,37.6186,37.6516,27600.0
2005-01-14 13:00:00,57.14,57.23,57.11,57.23,41600.0,37.6516,37.7109,37.6318,37.7109,41600.0
2005-01-14 13:10:00,57.24,57.24,57.18,57.18,37400.0,37.7175,37.7175,37.6779,37.6779,37400.0
2005-01-14 13:20:00,57.18,57.19,57.11,57.12,16800.0,37.6779,37.6845,37.6318,37.6384,16800.0
2005-01-14 13:30:00,57.11,57.13,57.1,57.11,20700.0,37.6318,37.645,37.6252,37.6318,20700.0
2005-01-14 13:40:00,57.12,57.12,57.07,57.1,30200.0,37.6384,37.6384,37.6054,37.6252,30200.0
2005-01-14 13:50:00,57.09,57.12,57.07,57.11,26200.0,37.6186,37.6384,37.6054,37.6318,26200.0
2005-01-14 14:00:00,57.11,57.15,57.1,57.11,558800.0,37.6318,37.6581,37.6252,37.6318,558800.0
2005-01-14 14:10:00,57.13,57.16,57.09,57.14,1202700.0,37.645,37.6647,37.6186,37.6516,1202700.0
2005-01-14 14:20:00,57.15,57.2,57.14,57.18,26500.0,37.6581,37.6911,37.6516,37.6779,26500.0
2005-01-14 14:30:00,57.17,57.2,57.15,57.18,32200.0,37.6713,37.6911,37.6581,37.6779,32200.0
2005-01-14 14:40:00,57.17,57.18,57.0,57.18,22000.0,37.6713,37.6779,37.5593,37.6779,22000.0
2005-01-14 14:50:00,57.19,57.25,57.19,57.24,38900.0,37.6845,37.724,37.6845,37.7175,38900.0
2005-01-14 15:00:00,57.25,57.26,57.23,57.24,17600.0,37.724,37.7306,37.7109,37.7175,17600.0
2005-01-14 15:10:00,57.23,57.24,57.18,57.19,31700.0,37.7109,37.7175,37.6779,37.6845,31700.0
2005-01-14 15:20:00,57.19,57.2,57.14,57.14,24600.0,37.6845,37.6911,37.6516,37.6516,24600.0
2005-01-14 15:30:00,57.14,57.2,57.14,57.19,33700.0,37.6516,37.6911,37.6516,37.6845,33700.0
2005-01-14 15:40:00,57.19,57.2,57.18,57.19,39000.0,37.6845,37.6911,37.6779,37.6845,39000.0
2005-01-14 15:50:00,57.19,57.2,57.17,57.2,99400.0,37.6845,37.6911,37.6713,37.6911,99400.0
2005-01-18 09:30:00,56.8,57.25,56.65,56.8,155900.0,37.4275,37.724,37.3287,37.4275,155900.0
2005-01-18 09:40:00,56.85,56.92,56.7,56.92,89900.0,37.4605,37.5066,37.3616,37.5066,89900.0
2005-01-18 09:50:00,56.91,57.0,56.81,56.85,64500.0,37.5,37.5593,37.4341,37.4605,64500.0
2005-01-18 10:00:00,56.87,56.89,56.8,56.83,29200.0,37.4736,37.4868,37.4275,37.4473,29200.0
2005-01-18 10:10:00,56.81,56.86,56.79,56.86,61900.0,37.4341,37.4671,37.4209,37.4671,61900.0
2005-01-18 10:20:00,56.87,56.94,56.84,56.92,56500.0,37.4736,37.5198,37.4539,37.5066,56500.0
2005-01-18 10:30:00,56.92,57.13,56.92,57.09,89200.0,37.5066,37.645,37.5066,37.6186,89200.0
2005-01-18 10:40:00,57.09,57.23,57.08,57.18,43200.0,37.6186,37.7109,37.612,37.6779,43200.0
2005-01-18 10:50:00,57.18,57.3,57.17,57.22,237300.0,37.6779,37.757,37.6713,37.7043,237300.0
2005-01-18 11:00:00,57.22,57.27,57.21,57.26,42600.0,37.7043,37.7372,37.6977,37.7306,42600.0
2005-01-18 11:10:00,57.27,57.37,57.27,57.36,88900.0,37.7372,37.8031,37.7372,37.7965,88900.0
2005-01-18 11:20:00,57.37,57.44,57.36,57.38,67300.0,37.8031,37.8492,37.7965,37.8097,67300.0
2005-01-18 11:30:00,57.4,57.54,57.4,57.52,92300.0,37.8229,37.9151,37.8229,37.902,92300.0
2005-01-18 11:40:00,57.52,57.55,57.47,57.53,49100.0,37.902,37.9217,37.869,37.9085,49100.0
2005-01-18 11:50:00,57.54,57.56,57.54,57.56,17400.0,37.9151,37.9283,37.9151,37.9283,17400.0
2005-01-18 12:00:00,57.56,57.64,57.55,57.63,30600.0,37.9283,37.981,37.9217,37.9744,30600.0
2005-01-18 12:10:00,57.64,57.75,57.64,57.68,49300.0,37.981,38.0535,37.981,38.0074,49300.0
2005-01-18 12:20:00,57.69,57.79,57.68,57.79,18200.0,38.014,38.0799,38.0074,38.0799,18200.0
2005-01-18 12:30:00,57.79,57.81,57.67,57.67,23300.0,38.0799,38.093,38.0008,38.0008,23300.0
2005-01-18 12:40:00,57.68,57.69,57.65,57.67,53900.0,38.0074,38.014,37.9876,38.0008,53900.0
2005-01-18 12:50:00,57.68,57.68,57.65,57.66,12800.0,38.0074,38.0074,37.9876,37.9942,12800.0
2005-01-18 13:00:00,57.66,57.7,57.65,57.66,57200.0,37.9942,38.0206,37.9876,37.9942,57200.0
2005-01-18 13:10:00,57.66,57.66,57.62,57.62,19400.0,37.9942,37.9942,37.9678,37.9678,19400.0
2005-01-18 13:20:00,57.63,57.64,57.61,57.63,21000.0,37.9744,37.981,37.9613,37.9744,21000.0
2005-01-18 13:30:00,57.63,57.66,57.6,57.6,44000.0,37.9744,37.9942,37.9547,37.9547,44000.0
2005-01-18 13:40:00,57.6,57.65,57.6,57.63,68400.0,37.9547,37.9876,37.9547,37.9744,68400.0
2005-01-18 13:50:00,57.62,57.62,57.55,57.56,29400.0,37.9678,37.9678,37.9217,37.9283,29400.0
2005-01-18 14:00:00,57.56,57.58,57.54,57.55,48600.0,37.9283,37.9415,37.9151,37.9217,48600.0
2005-01-18 14:10:00,57.56,57.61,57.54,57.55,48700.0,37.9283,37.9613,37.9151,37.9217,48700.0
2005-01-18 14:20:00,57.55,57.56,57.54,57.56,105000.0,37.9217,37.9283,37.9151,37.9283,105000.0
2005-01-18 14:30:00,57.55,57.58,57.55,57.57,142300.0,37.9217,37.9415,37.9217,37.9349,142300.0
2005-01-18 14:40:00,57.57,57.62,57.57,57.61,31100.0,37.9349,37.9678,37.9349,37.9613,31100.0
2005-01-18 14:50:00,57.61,57.65,57.59,57.64,48700.0,37.9613,37.9876,37.9481,37.981,48700.0
2005-01-18 15:00:00,57.64,57.73,57.63,57.7,111300.0,37.981,38.0403,37.9744,38.0206,111300.0
2005-01-18 15:10:00,57.7,57.8,57.7,57.8,51700.0,38.0206,38.0865,38.0206,38.0865,51700.0
2005-01-18 15:20:00,57.79,57.84,57.77,57.79,75100.0,38.0799,38.1128,38.0667,38.0799,75100.0
2005-01-18 15:30:00,57.79,57.84,57.78,57.8,58800.0,38.0799,38.1128,38.0733,38.0865,58800.0
2005-01-18 15:40:00,57.8,57.88,57.8,57.86,104500.0,38.0865,38.1392,38.0865,38.126,104500.0
2005-01-18 15:50:00,57.88,57.95,57.87,57.91,194000.0,38.1392,38.1853,38.1326,38.1589,194000.0
2005-01-19 09:30:00,58.4,58.4,58.0,58.35,202200.0,38.4818,38.4818,38.2182,38.4489,202200.0
2005-01-19 09:40:00,58.35,58.41,58.28,58.34,329100.0,38.4489,38.4884,38.4027,38.4423,329100.0
2005-01-19 09:50:00,58.35,58.38,58.31,58.35,136400.0,38.4489,38.4686,38.4225,38.4489,136400.0
2005-01-19 10:00:00,58.36,58.38,58.34,58.38,126700.0,38.4555,38.4686,38.4423,38.4686,126700.0
2005-01-19 10:10:00,58.4,58.4,58.38,58.38,176400.0,38.4818,38.4818,38.4686,38.4686,176400.0
2005-01-19 10:20:00,58.38,58.38,58.31,58.32,204000.0,38.4686,38.4686,38.4225,38.4291,204000.0
2005-01-19 10:30:00,58.31,58.35,58.3,58.35,123500.0,38.4225,38.4489,38.4159,38.4489,123500.0
2005-01-19 10:40:00,58.35,58.4,58.33,58.35,67500.0,38.4489,38.4818,38.4357,38.4489,67500.0
2005-01-19 10:50:00,58.35,58.4,58.32,58.38,100800.0,38.4489,38.4818,38.4291,38.4686,100800.0
2005-01-19 11:00:00,58.39,58.41,58.34,58.35,47000.0,38.4752,38.4884,38.4423,38.4489,47000.0
2005-01-19 11:10:00,58.36,58.37,58.31,58.33,83300.0,38.4555,38.462,38.4225,38.4357,83300.0
2005-01-19 11:20:00,58.32,58.35,58.31,58.31,62600.0,38.4291,38.4489,38.4225,38.4225,62600.0
2005-01-19 11:30:00,58.31,58.38,58.31,58.35,44800.0,38.4225,38.4686,38.4225,38.4489,44800.0
2005-01-19 11:40:00,58.35,58.38,58.35,58.38,283200.0,38.4489,38.4686,38.4489,38.4686,283200.0
2005-01-19 11:50:00,58.37,58.47,58.37,58.43,75000.0,38.462,38.5279,38.462,38.5016,75000.0
2005-01-19 12:00:00,58.42,58.46,58.38,58.41,206500.0,38.495,38.5214,38.4686,38.4884,206500.0
2005-01-19 12:10:00,58.41,58.47,58.41,58.44,115300.0,38.4884,38.5279,38.4884,38.5082,115300.0
2005-01-19 12:20:00,58.43,58.44,58.4,58.42,36400.0,38.5016,38.5082,38.4818,38.495,36400.0
2005-01-19 12:30:00,58.42,58.46,58.42,58.45,117900.0,38.495,38.5214,38.495,38.5148,117900.0
2005-01-19 12:40:00,58.46,58.57,58.46,58.56,165100.0,38.5214,38.5938,38.5214,38.5872,165100.0
2005-01-19 12:50:00,58.57,58.74,58.54,58.73,82200.0,38.5938,38.7059,38.5741,38.6993,82200.0
2005-01-19 13:00:00,58.72,58.72,58.69,58.71,81600.0,38.6927,38.6927,38.6729,38.6861,81600.0
2005-01-19 13:10:00,58.71,58.73,58.7,58.72,30300.0,38.6861,38.6993,38.6795,38.6927,30300.0
2005-01-19 13:20:00,58.74,58.98,58.71,58.74,81400.0,38.7059,38.864,38.6861,38.7059,81400.0
2005-01-19 13:30:00,58.74,58.75,58.65,58.72,36400.0,38.7059,38.7124,38.6466,38.6927,36400.0
2005-01-19 13:40:00,58.72,58.79,58.71,58.76,35100.0,38.6927,38.7388,38.6861,38.719,35100.0
2005-01-19 13:50:00,58.76,58.76,58.66,58.71,39100.0,38.719,38.719,38.6531,38.6861,39100.0
2005-01-19 14:00:00,58.71,58.73,58.68,58.68,42000.0,38.6861,38.6993,38.6663,38.6663,42000.0
2005-01-19 14:10:00,58.68,58.69,58.64,58.67,36000.0,38.6663,38.6729,38.64,38.6597,36000.0
2005-01-19 14:20:00,58.67,58.7,58.64,58.67,25600.0,38.6597,38.6795,38.64,38.6597,25600.0
2005-01-19 14:30:00,58.67,58.71,58.67,58.68,30600.0,38.6597,38.6861,38.6597,38.6663,30600.0
2005-01-19 14:40:00,58.68,58.73,58.66,58.68,27100.0,38.6663,38.6993,38.6531,38.6663,27100.0
2005-01-19 14:50:00,58.68,58.69,58.65,58.69,29900.0,38.6663,38.6729,38.6466,38.6729,29900.0
2005-01-19 15:00:00,58.69,58.7,58.67,58.67,55300.0,38.6729,38.6795,38.6597,38.6597,55300.0
2005-01-19 15:10:00,58.67,58.68,58.62,58.63,187600.0,38.6597,38.6663,38.6268,38.6334,187600.0
2005-01-19 15:20:00,58.64,58.64,58.55,58.55,224500.0,38.64,38.64,38.5807,38.5807,224500.0
2005-01-19 15:30:00,58.55,58.56,58.45,58.45,208600.0,38.5807,38.5872,38.5148,38.5148,208600.0
2005-01-19 15:40:00,58.46,58.48,58.43,58.44,197900.0,38.5214,38.5345,38.5016,38.5082,197900.0
2005-01-19 15:50:00,58.44,58.48,58.38,58.45,233200.0,38.5082,38.5345,38.4686,38.5148,233200.0
2005-01-20 09:30:00,57.6,58.2,57.55,57.59,164600.0,37.9547,38.35,37.9217,37.9481,164600.0
2005-01-20 09:40:00,57.59,57.69,57.5,57.67,168700.0,37.9481,38.014,37.8888,38.0008,168700.0
2005-01-20 09:50:00,57.68,57.72,57.55,57.63,139100.0,38.0074,38.0337,37.9217,37.9744,139100.0
2005-01-20 10:00:00,57.6,57.66,57.54,57.58,120700.0,37.9547,37.9942,37.9151,37.9415,120700.0
2005-01-20 10:10:00,57.57,57.63,57.56,57.59,214400.0,37.9349,37.9744,37.9283,37.9481,214400.0
2005-01-20 10:20:00,57.58,57.66,57.56,57.66,85800.0,37.9415,37.9942,37.9283,37.9942,85800.0
2005-01-20 10:30:00,57.67,57.72,57.64,57.68,228000.0,38.0008,38.0337,37.981,38.0074,228000.0
2005-01-20 10:40:00,57.67,57.74,57.67,57.71,56800.0,38.0008,38.0469,38.0008,38.0272,56800.0
2005-01-20 10:50:00,57.71,57.73,57.71,57.71,26200.0,38.0272,38.0403,38.0272,38.0272,26200.0
2005-01-20 11:00:00,57.71,57.79,57.71,57.77,22300.0,38.0272,38.0799,38.0272,38.0667,22300.0
2005-01-20 11:10:00,57.76,57.82,57.74,57.82,93700.0,38.0601,38.0996,38.0469,38.0996,93700.0
2005-01-20 11:20:00,57.84,57.85,57.81,57.85,26300.0,38.1128,38.1194,38.093,38.1194,26300.0
2005-01-20 11:30:00,57.86,57.95,57.84,57.92,20600.0,38.126,38.1853,38.1128,38.1655,20600.0
2005-01-20 11:40:00,57.92,57.99,57.92,57.96,42100.0,38.1655,38.2117,38.1655,38.1919,42100.0
2005-01-20 11:50:00,57.96,57.98,57.94,57.95,49600.0,38.1919,38.2051,38.1787,38.1853,49600.0
2005-01-20 12:00:00,57.95,57.95,57.89,57.94,68500.0,38.1853,38.1853,38.1458,38.1787,68500.0
2005-01-20 12:10:00,57.94,57.98,57.91,57.98,30400.0,38.1787,38.2051,38.1589,38.2051,30400.0
2005-01-20 12:20:00,57.98,58.04,57.98,58.0,49600.0,38.2051,38.2446,38.2051,38.2182,49600.0
2005-01-20 12:30:00,58.0,58.03,57.98,57.98,87800.0,38.2182,38.238,38.2051,38.2051,87800.0
2005-01-20 12:40:00,57.98,57.98,57.89,57.9,34800.0,38.2051,38.2051,38.1458,38.1523,34800.0
2005-01-20 12:50:00,57.91,57.96,57.89,57.89,33100.0,38.1589,38.1919,38.1458,38.1458,33100.0
2005-01-20 13:00:00,57.89,57.94,57.85,57.88,23000.0,38.1458,38.1787,38.1194,38.1392,23000.0
2005-01-20 13:10:00,57.89,57.89,57.8,57.8,75100.0,38.1458,38.1458,38.0865,38.0865,75100.0
2005-01-20 13:20:00,57.81,57.85,57.8,57.81,54400.0,38.093,38.1194,38.0865,38.093,54400.0
2005-01-20 13:30:00,57.81,57.82,57.72,57.81,105600.0,38.093,38.0996,38.0337,38.093,105600.0
2005-01-20 13:40:00,57.78,57.83,57.78,57.82,80000.0,38.0733,38.1062,38.0733,38.0996,80000.0
2005-01-20 13:50:00,57.81,57.88,57.81,57.84,78300.0,38.093,38.1392,38.093,38.1128,78300.0
2005-01-20 14:00:00,57.84,57.88,57.83,57.88,36000.0,38.1128,38.1392,38.1062,38.1392,36000.0
2005-01-20 14:10:00,57.87,58.0,57.87,57.99,140500.0,38.1326,38.2182,38.1326,38.2117,140500.0
2005-01-20 14:20:00,57.99,57.99,57.86,57.86,52900.0,38.2117,38.2117,38.126,38.126,52900.0
2005-01-20 14:30:00,57.86,57.87,57.71,57.72,61000.0,38.126,38.1326,38.0272,38.0337,61000.0
2005-01-20 14:40:00,57.72,57.82,57.72,57.76,58400.0,38.0337,38.0996,38.0337,38.0601,58400.0
2005-01-20 14:50:00,57.77,57.87,57.76,57.81,56500.0,38.0667,38.1326,38.0601,38.093,56500.0
2005-01-20 15:00:00,57.81,57.81,57.76,57.76,59200.0,38.093,38.093,38.0601,38.0601,59200.0
2005-01-20 15:10:00,57.76,57.8,57.72,57.75,83800.0,38.0601,38.0865,38.0337,38.0535,83800.0
2005-01-20 15:20:00,57.74,57.78,57.74,57.78,124800.0,38.0469,38.0733,38.0469,38.0733,124800.0
2005-01-20 15:30:00,57.76,57.77,57.72,57.73,146500.0,38.0601,38.0667,38.0337,38.0403,146500.0
2005-01-20 15:40:00,57.74,57.76,57.73,57.75,228400.0,38.0469,38.0601,38.0403,38.0535,228400.0
2005-01-20 15:50:00,57.74,57.78,57.73,57.77,259200.0,38.0469,38.0733,38.0403,38.0667,259200.0
2005-01-21 09:30:00,57.75,57.82,57.69,57.76,191800.0,38.0535,38.0996,38.014,38.0601,191800.0
2005-01-21 09:40:00,57.73,57.83,57.64,57.77,165400.0,38.0403,38.1062,37.981,38.0667,165400.0
2005-01-21 09:50:00,57.77,57.8,57.7,57.77,110000.0,38.0667,38.0865,38.0206,38.0667,110000.0
2005-01-21 10:00:00,57.78,57.81,57.7,57.7,90800.0,38.0733,38.093,38.0206,38.0206,90800.0
2005-01-21 10:10:00,57.7,57.8,57.7,57.76,88300.0,38.0206,38.0865,38.0206,38.0601,88300.0
2005-01-21 10:20:00,57.76,58.01,57.73,58.0,59100.0,38.0601,38.2248,38.0403,38.2182,59100.0
2005-01-21 10:30:00,57.99,58.04,57.79,57.79,87800.0,38.2117,38.2446,38.0799,38.0799,87800.0
2005-01-21 10:40:00,57.79,57.92,57.76,57.77,83000.0,38.0799,38.1655,38.0601,38.0667,83000.0
2005-01-21 10:50:00,57.77,57.78,57.63,57.68,105000.0,38.0667,38.0733,37.9744,38.0074,105000.0
2005-01-21 11:00:00,57.67,57.77,57.6,57.6,75000.0,38.0008,38.0667,37.9547,37.9547,75000.0
2005-01-21 11:10:00,57.61,57.61,57.52,57.55,60300.0,37.9613,37.9613,37.902,37.9217,60300.0
2005-01-21 11:20:00,57.55,57.68,57.54,57.64,44000.0,37.9217,38.0074,37.9151,37.981,44000.0
2005-01-21 11:30:00,57.64,57.64,57.46,57.46,46900.0,37.981,37.981,37.8624,37.8624,46900.0
2005-01-21 11:40:00,57.46,57.5,57.44,57.44,54000.0,37.8624,37.8888,37.8492,37.8492,54000.0
2005-01-21 11:50:00,57.45,57.45,57.33,57.33,46200.0,37.8558,37.8558,37.7768,37.7768,46200.0
2005-01-21 12:00:00,57.32,57.35,57.22,57.23,30500.0,37.7702,37.7899,37.7043,37.7109,30500.0
2005-01-21 12:10:00,57.24,57.28,57.1,57.13,72300.0,37.7175,37.7438,37.6252,37.645,72300.0
2005-01-21 12:20:00,57.13,57.21,57.12,57.2,60700.0,37.645,37.6977,37.6384,37.6911,60700.0
2005-01-21 12:30:00,57.2,57.26,57.19,57.24,23800.0,37.6911,37.7306,37.6845,37.7175,23800.0
2005-01-21 12:40:00,57.25,57.27,57.19,57.25,44500.0,37.724,37.7372,37.6845,37.724,44500.0
2005-01-21 12:50:00,57.22,57.26,57.2,57.2,35500.0,37.7043,37.7306,37.6911,37.6911,35500.0
2005-01-21 13:00:00,57.2,57.2,57.12,57.14,36900.0,37.6911,37.6911,37.6384,37.6516,36900.0
2005-01-21 13:10:00,57.12,57.25,57.09,57.14,29600.0,37.6384,37.724,37.6186,37.6516,29600.0
2005-01-21 13:20:00,57.14,57.14,56.95,57.06,786200.0,37.6516,37.6516,37.5264,37.5988,786200.0
2005-01-21 13:30:00,57.07,57.15,57.0,57.01,93800.0,37.6054,37.6581,37.5593,37.5659,93800.0
2005-01-21 13:40:00,57.01,57.01,56.87,56.87,67700.0,37.5659,37.5659,37.4736,37.4736,67700.0
2005-01-21 13:50:00,56.87,56.87,56.7,56.8,87600.0,37.4736,37.4736,37.3616,37.4275,87600.0
2005-01-21 14:00:00,56.8,56.89,56.8,56.85,43400.0,37.4275,37.4868,37.4275,37.4605,43400.0
2005-01-21 14:10:00,56.85,56.86,56.82,56.85,320800.0,37.4605,37.4671,37.4407,37.4605,320800.0
2005-01-21 14:20:00,56.86,56.96,56.84,56.95,22900.0,37.4671,37.533,37.4539,37.5264,22900.0
2005-01-21 14:30:00,56.97,57.02,56.84,56.85,42800.0,37.5395,37.5725,37.4539,37.4605,42800.0
2005-01-21 14:40:00,56.85,56.89,56.83,56.86,46500.0,37.4605,37.4868,37.4473,37.4671,46500.0
2005-01-21 14:50:00,56.88,56.88,56.75,56.81,72000.0,37.4802,37.4802,37.3946,37.4341,72000.0
2005-01-21 15:00:00,56.81,56.86,56.8,56.85,36500.0,37.4341,37.4671,37.4275,37.4605,36500.0
2005-01-21 15:10:00,56.85,56.85,56.76,56.84,63700.0,37.4605,37.4605,37.4012,37.4539,63700.0
2005-01-21 15:20:00,56.85,56.94,56.83,56.86,57700.0,37.4605,37.5198,37.4473,37.4671,57700.0
2005-01-21 15:30:00,56.86,56.89,56.82,56.86,40300.0,37.4671,37.4868,37.4407,37.4671,40300.0
2005-01-21 15:40:00,56.85,56.86,56.84,56.85,87600.0,37.4605,37.4671,37.4539,37.4605,87600.0
2005-01-21 15:50:00,56.85,56.85,56.82,56.82,87800.0,37.4605,37.4605,37.4407,37.4407,87800.0
2005-01-24 09:30:00,56.82,56.85,56.61,56.73,707700.0,37.4407,37.4605,37.3023,37.3814,707700.0
2005-01-24 09:40:00,56.71,56.75,56.51,56.52,179700.0,37.3682,37.3946,37.2364,37.243,179700.0
2005-01-24 09:50:00,56.51,56.54,56.11,56.12,149900.0,37.2364,37.2562,36.9729,36.9794,149900.0
2005-01-24 10:00:00,56.11,56.2,56.07,56.09,366300.0,36.9729,37.0322,36.9465,36.9597,366300.0
2005-01-24 10:10:00,56.09,56.09,55.99,56.07,208100.0,36.9597,36.9597,36.8938,36.9465,208100.0
2005-01-24 10:20:00,56.08,56.1,55.89,55.9,155900.0,36.9531,36.9663,36.8279,36.8345,155900.0
2005-01-24 10:30:00,55.9,56.08,55.83,55.85,196400.0,36.8345,36.9531,36.7884,36.8015,196400.0
2005-01-24 10:40:00,55.86,55.98,55.83,55.84,165400.0,36.8081,36.8872,36.7884,36.7949,165400.0
2005-01-24 10:50:00,55.85,55.85,55.69,55.71,195200.0,36.8015,36.8015,36.6961,36.7093,195200.0
2005-01-24 11:00:00,55.71,55.79,55.64,55.66,118100.0,36.7093,36.762,36.6632,36.6763,118100.0
2005-01-24 11:10:00,55.65,55.7,55.55,55.65,314200.0,36.6697,36.7027,36.6039,36.6697,314200.0
2005-01-24 11:20:00,55.65,55.69,55.55,55.55,139500.0,36.6697,36.6961,36.6039,36.6039,139500.0
2005-01-24 11:30:00,55.56,55.56,55.38,55.38,191800.0,36.6104,36.6104,36.4918,36.4918,191800.0
2005-01-24 11:40:00,55.38,55.41,55.31,55.41,105200.0,36.4918,36.5116,36.4457,36.5116,105200.0
2005-01-24 11:50:00,55.41,55.44,55.04,55.1,183200.0,36.5116,36.5314,36.2678,36.3073,183200.0
2005-01-24 12:00:00,55.08,55.09,54.95,54.97,277300.0,36.2942,36.3007,36.2085,36.2217,277300.0
2005-01-24 12:10:00,54.95,55.05,54.93,54.98,129700.0,36.2085,36.2744,36.1953,36.2283,129700.0
2005-01-24 12:20:00,54.97,55.09,54.86,54.97,86600.0,36.2217,36.3007,36.1492,36.2217,86600.0
2005-01-24 12:30:00,54.96,55.05,54.9,55.0,115400.0,36.2151,36.2744,36.1755,36.2414,115400.0
2005-01-24 12:40:00,55.0,55.01,54.96,54.99,55600.0,36.2414,36.248,36.2151,36.2348,55600.0
2005-01-24 12:50:00,54.99,54.99,54.78,54.88,142600.0,36.2348,36.2348,36.0965,36.1624,142600.0
2005-01-24 13:00:00,54.88,55.0,54.87,55.0,80700.0,36.1624,36.2414,36.1558,36.2414,80700.0
2005-01-24 13:10:00,55.0,55.06,54.94,54.98,180000.0,36.2414,36.281,36.2019,36.2283,180000.0
2005-01-24 13:20:00,54.97,55.1,54.97,55.03,93400.0,36.2217,36.3073,36.2217,36.2612,93400.0
2005-01-24 13:30:00,55.03,55.04,54.95,55.02,90200.0,36.2612,36.2678,36.2085,36.2546,90200.0
2005-01-24 13:40:00,55.02,55.03,54.99,55.0,154100.0,36.2546,36.2612,36.2348,36.2414,154100.0
2005-01-24 13:50:00,55.0,55.03,54.99,55.02,66200.0,36.2414,36.2612,36.2348,36.2546,66200.0
2005-01-24 14:00:00,55.0,55.05,54.99,55.03,61800.0,36.2414,36.2744,36.2348,36.2612,61800.0
2005-01-24 14:10:00,55.03,55.04,55.0,55.02,52600.0,36.2612,36.2678,36.2414,36.2546,52600.0
2005-01-24 14:20:00,55.02,55.02,54.93,54.93,88100.0,36.2546,36.2546,36.1953,36.1953,88100.0
2005-01-24 14:30:00,54.93,54.94,54.91,54.94,40100.0,36.1953,36.2019,36.1821,36.2019,40100.0
2005-01-24 14:40:00,54.94,54.95,54.9,54.95,51100.0,36.2019,36.2085,36.1755,36.2085,51100.0
2005-01-24 14:50:00,54.95,55.0,54.88,55.0,134000.0,36.2085,36.2414,36.1624,36.2414,134000.0
2005-01-24 15:00:00,55.0,55.16,54.98,55.16,136400.0,36.2414,36.3469,36.2283,36.3469,136400.0
2005-01-24 15:10:00,55.15,55.2,55.11,55.13,571200.0,36.3403,36.3732,36.3139,36.3271,571200.0
2005-01-24 15:20:00,55.13,55.16,55.11,55.14,354400.0,36.3271,36.3469,36.3139,36.3337,354400.0
2005-01-24 15:30:00,55.15,55.18,55.11,55.16,106600.0,36.3403,36.36,36.3139,36.3469,106600.0
2005-01-24 15:40:00,55.16,55.23,55.15,55.2,193700.0,36.3469,36.393,36.3403,36.3732,193700.0
2005-01-24 15:50:00,55.2,55.31,55.19,55.25,135800.0,36.3732,36.4457,36.3666,36.4062,135800.0
2005-01-25 09:30:00,55.45,55.63,55.39,55.56,139000.0,36.538,36.6566,36.4984,36.6104,139000.0
2005-01-25 09:40:00,55.55,55.75,55.55,55.7,138300.0,36.6039,36.7356,36.6039,36.7027,138300.0
2005-01-25 09:50:00,55.7,55.7,55.44,55.54,205400.0,36.7027,36.7027,36.5314,36.5973,205400.0
2005-01-25 10:00:00,55.54,55.62,55.5,55.56,188700.0,36.5973,36.65,36.5709,36.6104,188700.0
2005-01-25 10:10:00,55.57,55.57,55.43,55.49,79900.0,36.617,36.617,36.5248,36.5643,79900.0
2005-01-25 10:20:00,55.49,55.5,55.37,55.46,125700.0,36.5643,36.5709,36.4852,36.5445,125700.0
2005-01-25 10:30:00,55.47,55.5,55.36,55.37,135400.0,36.5511,36.5709,36.4787,36.4852,135400.0
2005-01-25 10:40:00,55.37,55.39,55.36,55.37,138600.0,36.4852,36.4984,36.4787,36.4852,138600.0
2005-01-25 10:50:00,55.36,55.37,55.2,55.24,112900.0,36.4787,36.4852,36.3732,36.3996,112900.0
2005-01-25 11:00:00,55.22,55.34,55.22,55.28,172000.0,36.3864,36.4655,36.3864,36.4259,172000.0
2005-01-25 11:10:00,55.29,55.39,55.29,55.35,67400.0,36.4325,36.4984,36.4325,36.4721,67400.0
2005-01-25 11:20:00,55.35,55.36,55.26,55.33,68900.0,36.4721,36.4787,36.4128,36.4589,68900.0
2005-01-25 11:30:00,55.32,55.33,55.15,55.16,38000.0,36.4523,36.4589,36.3403,36.3469,38000.0
2005-01-25 11:40:00,55.16,55.2,55.15,55.18,22500.0,36.3469,36.3732,36.3403,36.36,22500.0
2005-01-25 11:50:00,55.18,55.21,55.12,55.13,52300.0,36.36,36.3798,36.3205,36.3271,52300.0
2005-01-25 12:00:00,55.13,55.19,55.09,55.17,42800.0,36.3271,36.3666,36.3007,36.3535,42800.0
2005-01-25 12:10:00,55.17,55.17,55.14,55.16,23800.0,36.3535,36.3535,36.3337,36.3469,23800.0
2005-01-25 12:20:00,55.15,55.24,55.15,55.18,15600.0,36.3403,36.3996,36.3403,36.36,15600.0
2005-01-25 12:30:00,55.18,55.19,55.15,55.18,22700.0,36.36,36.3666,36.3403,36.36,22700.0
2005-01-25 12:40:00,55.18,55.23,55.16,55.23,19300.0,36.36,36.393,36.3469,36.393,19300.0
2005-01-25 12:50:00,55.22,55.31,55.19,55.2,134200.0,36.3864,36.4457,36.3666,36.3732,134200.0
2005-01-25 13:00:00,55.2,55.25,55.16,55.23,40500.0,36.3732,36.4062,36.3469,36.393,40500.0
2005-01-25 13:10:00,55.23,55.31,55.22,55.25,93800.0,36.393,36.4457,36.3864,36.4062,93800.0
2005-01-25 13:20:00,55.25,55.3,55.24,55.28,125200.0,36.4062,36.4391,36.3996,36.4259,125200.0
2005-01-25 13:30:00,55.28,55.28,55.18,55.21,89200.0,36.4259,36.4259,36.36,36.3798,89200.0
2005-01-25 13:40:00,55.21,55.22,55.16,55.18,43700.0,36.3798,36.3864,36.3469,36.36,43700.0
2005-01-25 13:50:00,55.19,55.2,55.15,55.17,82600.0,36.3666,36.3732,36.3403,36.3535,82600.0
2005-01-25 14:00:00,55.16,55.17,55.13,55.15,131700.0,36.3469,36.3535,36.3271,36.3403,131700.0
2005-01-25 14:10:00,55.14,55.19,55.14,55.15,33200.0,36.3337,36.3666,36.3337,36.3403,33200.0
2005-01-25 14:20:00,55.15,55.16,55.09,55.12,71800.0,36.3403,36.3469,36.3007,36.3205,71800.0
2005-01-25 14:30:00,55.12,55.12,55.06,55.07,84800.0,36.3205,36.3205,36.281,36.2876,84800.0
2005-01-25 14:40:00,55.08,55.1,55.06,55.08,30200.0,36.2942,36.3073,36.281,36.2942,30200.0
2005-01-25 14:50:00,55.09,55.1,55.05,55.1,73500.0,36.3007,36.3073,36.2744,36.3073,73500.0
2005-01-25 15:00:00,55.11,55.13,55.05,55.09,35100.0,36.3139,36.3271,36.2744,36.3007,35100.0
2005-01-25 15:10:00,55.08,55.11,55.05,55.06,94900.0,36.2942,36.3139,36.2744,36.281,94900.0
2005-01-25 15:20:00,55.07,55.09,55.02,55.06,120700.0,36.2876,36.3007,36.2546,36.281,120700.0
2005-01-25 15:30:00,55.01,55.11,54.99,55.09,231100.0,36.248,36.3139,36.2348,36.3007,231100.0
2005-01-25 15:40:00,55.09,55.12,55.05,55.1,171500.0,36.3007,36.3205,36.2744,36.3073,171500.0
2005-01-25 15:50:00,55.11,55.15,55.07,55.14,178300.0,36.3139,36.3403,36.2876,36.3337,178300.0
2005-01-26 09:30:00,55.55,55.73,55.5,55.6,227200.0,36.6039,36.7225,36.5709,36.6368,227200.0
2005-01-26 09:40:00,55.61,55.71,55.58,55.64,159000.0,36.6434,36.7093,36.6236,36.6632,159000.0
2005-01-26 09:50:00,55.63,55.7,55.61,55.69,147200.0,36.6566,36.7027,36.6434,36.6961,147200.0
2005-01-26 10:00:00,55.69,55.71,55.64,55.65,98000.0,36.6961,36.7093,36.6632,36.6697,98000.0
2005-01-26 10:10:00,55.65,55.75,55.64,55.7,98200.0,36.6697,36.7356,36.6632,36.7027,98200.0
2005-01-26 10:20:00,55.69,55.7,55.66,55.68,24600.0,36.6961,36.7027,36.6763,36.6895,24600.0
2005-01-26 10:30:00,55.68,55.69,55.55,55.65,124600.0,36.6895,36.6961,36.6039,36.6697,124600.0
2005-01-26 10:40:00,55.65,55.67,55.58,55.58,94000.0,36.6697,36.6829,36.6236,36.6236,94000.0
2005-01-26 10:50:00,55.59,55.65,55.58,55.63,48800.0,36.6302,36.6697,36.6236,36.6566,48800.0
2005-01-26 11:00:00,55.63,55.69,55.59,55.64,74300.0,36.6566,36.6961,36.6302,36.6632,74300.0
2005-01-26 11:10:00,55.64,55.65,55.63,55.65,33500.0,36.6632,36.6697,36.6566,36.6697,33500.0
2005-01-26 11:20:00,55.65,55.66,55.63,55.64,63100.0,36.6697,36.6763,36.6566,36.6632,63100.0
2005-01-26 11:30:00,55.64,55.71,55.63,55.71,57200.0,36.6632,36.7093,36.6566,36.7093,57200.0
2005-01-26 11:40:00,55.7,55.74,55.69,55.72,37100.0,36.7027,36.729,36.6961,36.7159,37100.0
2005-01-26 11:50:00,55.72,55.73,55.71,55.72,46400.0,36.7159,36.7225,36.7093,36.7159,46400.0
2005-01-26 12:00:00,55.72,55.73,55.7,55.72,28100.0,36.7159,36.7225,36.7027,36.7159,28100.0
2005-01-26 12:10:00,55.71,55.72,55.69,55.72,56900.0,36.7093,36.7159,36.6961,36.7159,56900.0
2005-01-26 12:20:00,55.71,55.72,55.7,55.71,15000.0,36.7093,36.7159,36.7027,36.7093,15000.0
2005-01-26 12:30:00,55.69,55.7,55.67,55.67,15600.0,36.6961,36.7027,36.6829,36.6829,15600.0
2005-01-26 12:40:00,55.67,55.7,55.67,55.7,73400.0,36.6829,36.7027,36.6829,36.7027,73400.0
2005-01-26 12:50:00,55.69,55.71,55.66,55.71,29000.0,36.6961,36.7093,36.6763,36.7093,29000.0
2005-01-26 13:00:00,55.72,55.76,55.7,55.71,64100.0,36.7159,36.7422,36.7027,36.7093,64100.0
2005-01-26 13:10:00,55.7,55.82,55.69,55.82,56900.0,36.7027,36.7818,36.6961,36.7818,56900.0
2005-01-26 13:20:00,55.82,56.11,55.82,56.07,117300.0,36.7818,36.9729,36.7818,36.9465,117300.0
2005-01-26 13:30:00,56.05,56.06,56.01,56.03,86900.0,36.9333,36.9399,36.907,36.9201,86900.0
2005-01-26 13:40:00,56.03,56.04,55.98,56.03,351200.0,36.9201,36.9267,36.8872,36.9201,351200.0
2005-01-26 13:50:00,56.02,56.07,56.02,56.04,71400.0,36.9136,36.9465,36.9136,36.9267,71400.0
2005-01-26 14:00:00,56.04,56.05,56.01,56.02,68500.0,36.9267,36.9333,36.907,36.9136,68500.0
2005-01-26 14:10:00,56.03,56.06,56.03,56.03,29600.0,36.9201,36.9399,36.9201,36.9201,29600.0
2005-01-26 14:20:00,56.03,56.2,56.03,56.2,435700.0,36.9201,37.0322,36.9201,37.0322,435700.0
2005-01-26 14:30:00,56.19,56.22,56.19,56.2,182500.0,37.0256,37.0453,37.0256,37.0322,182500.0
2005-01-26 14:40:00,56.19,56.23,56.19,56.23,125600.0,37.0256,37.0519,37.0256,37.0519,125600.0
2005-01-26 14:50:00,56.22,56.31,56.22,56.3,99200.0,37.0453,37.1046,37.0453,37.0981,99200.0
2005-01-26 15:00:00,56.3,56.37,56.24,56.24,100500.0,37.0981,37.1442,37.0585,37.0585,100500.0
2005-01-26 15:10:00,56.23,56.23,56.04,56.05,114800.0,37.0519,37.0519,36.9267,36.9333,114800.0
2005-01-26 15:20:00,56.05,56.22,56.05,56.22,127700.0,36.9333,37.0453,36.9333,37.0453,127700.0
2005-01-26 15:30:00,56.22,56.36,56.22,56.32,89900.0,37.0453,37.1376,37.0453,37.1112,89900.0
2005-01-26 15:40:00,56.32,56.42,56.0,56.41,206000.0,37.1112,37.1771,36.9004,37.1705,206000.0
2005-01-26 15:50:00,56.41,56.49,56.26,56.27,122100.0,37.1705,37.2233,37.0717,37.0783,122100.0
2005-01-27 09:30:00,56.17,56.17,55.83,55.9,60100.0,37.0124,37.0124,36.7884,36.8345,60100.0
2005-01-27 09:40:00,55.92,56.06,55.92,56.06,81100.0,36.8477,36.9399,36.8477,36.9399,81100.0
2005-01-27 09:50:00,56.05,56.22,56.0,56.19,67200.0,36.9333,37.0453,36.9004,37.0256,67200.0
2005-01-27 10:00:00,56.23,56.23,56.12,56.15,59100.0,37.0519,37.0519,36.9794,36.9992,59100.0
2005-01-27 10:10:00,56.16,56.22,56.15,56.22,62700.0,37.0058,37.0453,36.9992,37.0453,62700.0
2005-01-27 10:20:00,56.25,56.25,56.16,56.18,64700.0,37.0651,37.0651,37.0058,37.019,64700.0
2005-01-27 10:30:00,56.18,56.25,56.18,56.25,61100.0,37.019,37.0651,37.019,37.0651,61100.0
2005-01-27 10:40:00,56.24,56.25,56.21,56.25,142800.0,37.0585,37.0651,37.0387,37.0651,142800.0
2005-01-27 10:50:00,56.23,56.27,56.23,56.24,99700.0,37.0519,37.0783,37.0519,37.0585,99700.0
2005-01-27 11:00:00,56.23,56.46,56.23,56.46,65900.0,37.0519,37.2035,37.0519,37.2035,65900.0
2005-01-27 11:10:00,56.44,56.59,56.44,56.44,59400.0,37.1903,37.2891,37.1903,37.1903,59400.0
2005-01-27 11:20:00,56.44,56.45,56.36,56.37,32400.0,37.1903,37.1969,37.1376,37.1442,32400.0
2005-01-27 11:30:00,56.37,56.39,56.37,56.39,32200.0,37.1442,37.1574,37.1442,37.1574,32200.0
2005-01-27 11:40:00,56.39,56.47,56.35,56.47,143400.0,37.1574,37.2101,37.131,37.2101,143400.0
2005-01-27 11:50:00,56.47,56.47,56.4,56.42,107400.0,37.2101,37.2101,37.1639,37.1771,107400.0
2005-01-27 12:00:00,56.42,56.51,56.42,56.51,37800.0,37.1771,37.2364,37.1771,37.2364,37800.0
2005-01-27 12:10:00,56.56,56.61,56.54,56.6,81300.0,37.2694,37.3023,37.2562,37.2957,81300.0
2005-01-27 12:20:00,56.61,56.64,56.59,56.63,76500.0,37.3023,37.3221,37.2891,37.3155,76500.0
2005-01-27 12:30:00,56.64,56.66,56.63,56.65,35600.0,37.3221,37.3353,37.3155,37.3287,35600.0
2005-01-27 12:40:00,56.66,56.98,56.66,56.89,108300.0,37.3353,37.5461,37.3353,37.4868,108300.0
2005-01-27 12:50:00,56.89,56.98,56.85,56.9,84900.0,37.4868,37.5461,37.4605,37.4934,84900.0
2005-01-27 13:00:00,56.9,56.95,56.89,56.92,65400.0,37.4934,37.5264,37.4868,37.5066,65400.0
2005-01-27 13:10:00,56.92,56.93,56.8,56.8,53600.0,37.5066,37.5132,37.4275,37.4275,53600.0
2005-01-27 13:20:00,56.8,56.91,56.64,56.84,84800.0,37.4275,37.5,37.3221,37.4539,84800.0
2005-01-27 13:30:00,56.83,56.83,56.76,56.79,62300.0,37.4473,37.4473,37.4012,37.4209,62300.0
2005-01-27 13:40:00,56.79,56.92,56.78,56.9,79600.0,37.4209,37.5066,37.4143,37.4934,79600.0
2005-01-27 13:50:00,56.9,56.95,56.88,56.91,79900.0,37.4934,37.5264,37.4802,37.5,79900.0
2005-01-27 14:00:00,56.91,56.92,56.86,56.86,94600.0,37.5,37.5066,37.4671,37.4671,94600.0
2005-01-27 14:10:00,56.87,56.87,56.77,56.78,44500.0,37.4736,37.4736,37.4078,37.4143,44500.0
2005-01-27 14:20:00,56.85,56.85,56.76,56.76,44100.0,37.4605,37.4605,37.4012,37.4012,44100.0
2005-01-27 14:30:00,56.76,56.78,56.75,56.77,43800.0,37.4012,37.4143,37.3946,37.4078,43800.0
2005-01-27 14:40:00,56.78,56.85,56.78,56.83,79500.0,37.4143,37.4605,37.4143,37.4473,79500.0
2005-01-27 14:50:00,56.84,56.86,56.75,56.77,76000.0,37.4539,37.4671,37.3946,37.4078,76000.0
2005-01-27 15:00:00,56.77,56.77,56.71,56.71,55300.0,37.4078,37.4078,37.3682,37.3682,55300.0
2005-01-27 15:10:00,56.72,56.84,56.71,56.84,61100.0,37.3748,37.4539,37.3682,37.4539,61100.0
2005-01-27 15:20:00,56.84,56.95,56.84,56.9,95700.0,37.4539,37.5264,37.4539,37.4934,95700.0
2005-01-27 15:30:00,56.9,57.11,56.9,57.0,195800.0,37.4934,37.6318,37.4934,37.5593,195800.0
2005-01-27 15:40:00,57.01,57.01,56.88,56.93,132800.0,37.5659,37.5659,37.4802,37.5132,132800.0
2005-01-27 15:50:00,56.93,57.0,56.92,56.98,160300.0,37.5132,37.5593,37.5066,37.5461,160300.0
2005-01-28 09:30:00,56.95,56.95,56.75,56.76,113900.0,37.5264,37.5264,37.3946,37.4012,113900.0
2005-01-28 09:40:00,56.75,56.75,56.5,56.52,45600.0,37.3946,37.3946,37.2298,37.243,45600.0
2005-01-28 09:50:00,56.51,56.51,56.41,56.47,49100.0,37.2364,37.2364,37.1705,37.2101,49100.0
2005-01-28 10:00:00,56.48,56.54,56.46,56.54,127500.0,37.2167,37.2562,37.2035,37.2562,127500.0
2005-01-28 10:10:00,56.55,56.75,56.55,56.73,142700.0,37.2628,37.3946,37.2628,37.3814,142700.0
2005-01-28 10:20:00,56.73,56.73,56.6,56.67,66100.0,37.3814,37.3814,37.2957,37.3419,66100.0
2005-01-28 10:30:00,56.67,56.69,56.63,56.64,155700.0,37.3419,37.355,37.3155,37.3221,155700.0
2005-01-28 10:40:00,56.64,56.64,56.49,56.49,26000.0,37.3221,37.3221,37.2233,37.2233,26000.0
2005-01-28 10:50:00,56.48,56.61,56.46,56.6,83400.0,37.2167,37.3023,37.2035,37.2957,83400.0
2005-01-28 11:00:00,56.61,56.69,56.52,56.54,203500.0,37.3023,37.355,37.243,37.2562,203500.0
2005-01-28 11:10:00,56.54,56.6,56.16,56.16,92300.0,37.2562,37.2957,37.0058,37.0058,92300.0
2005-01-28 11:20:00,56.25,56.29,56.06,56.29,76300.0,37.0651,37.0915,36.9399,37.0915,76300.0
2005-01-28 11:30:00,56.28,56.42,56.26,56.41,49400.0,37.0849,37.1771,37.0717,37.1705,49400.0
2005-01-28 11:40:00,56.42,56.49,56.39,56.44,68700.0,37.1771,37.2233,37.1574,37.1903,68700.0
2005-01-28 11:50:00,56.44,56.44,56.4,56.42,28500.0,37.1903,37.1903,37.1639,37.1771,28500.0
2005-01-28 12:00:00,56.42,56.49,56.42,56.46,27600.0,37.1771,37.2233,37.1771,37.2035,27600.0
2005-01-28 12:10:00,56.47,56.47,56.45,56.45,11300.0,37.2101,37.2101,37.1969,37.1969,11300.0
2005-01-28 12:20:00,56.46,56.46,56.38,56.39,41200.0,37.2035,37.2035,37.1508,37.1574,41200.0
2005-01-28 12:30:00,56.39,56.46,56.37,56.4,54600.0,37.1574,37.2035,37.1442,37.1639,54600.0
2005-01-28 12:40:00,56.41,56.43,56.38,56.39,15400.0,37.1705,37.1837,37.1508,37.1574,15400.0
2005-01-28 12:50:00,56.39,56.4,56.36,56.36,10100.0,37.1574,37.1639,37.1376,37.1376,10100.0
2005-01-28 13:00:00,56.37,56.37,56.33,56.34,24800.0,37.1442,37.1442,37.1178,37.1244,24800.0
2005-01-28 13:10:00,56.34,56.42,56.31,56.4,25500.0,37.1244,37.1771,37.1046,37.1639,25500.0
2005-01-28 13:20:00,56.4,56.46,56.39,56.45,17500.0,37.1639,37.2035,37.1574,37.1969,17500.0
2005-01-28 13:30:00,56.45,56.46,56.41,56.41,13000.0,37.1969,37.2035,37.1705,37.1705,13000.0
2005-01-28 13:40:00,56.41,56.43,56.35,56.41,28200.0,37.1705,37.1837,37.131,37.1705,28200.0
2005-01-28 13:50:00,56.42,56.47,56.41,56.45,34300.0,37.1771,37.2101,37.1705,37.1969,34300.0
2005-01-28 14:00:00,56.45,56.47,56.37,56.37,39100.0,37.1969,37.2101,37.1442,37.1442,39100.0
2005-01-28 14:10:00,56.37,56.41,56.37,56.39,21500.0,37.1442,37.1705,37.1442,37.1574,21500.0
2005-01-28 14:20:00,56.39,56.51,56.39,56.5,61900.0,37.1574,37.2364,37.1574,37.2298,61900.0
2005-01-28 14:30:00,56.5,56.58,56.5,56.55,133000.0,37.2298,37.2826,37.2298,37.2628,133000.0
2005-01-28 14:40:00,56.55,56.56,56.5,56.51,82100.0,37.2628,37.2694,37.2298,37.2364,82100.0
2005-01-28 14:50:00,56.53,56.53,56.49,56.52,46000.0,37.2496,37.2496,37.2233,37.243,46000.0
2005-01-28 15:00:00,56.51,56.54,56.51,56.52,96800.0,37.2364,37.2562,37.2364,37.243,96800.0
2005-01-28 15:10:00,56.52,56.52,56.43,56.48,54500.0,37.243,37.243,37.1837,37.2167,54500.0
2005-01-28 15:20:00,56.47,56.49,56.45,56.45,31800.0,37.2101,37.2233,37.1969,37.1969,31800.0
2005-01-28 15:30:00,56.46,56.5,56.43,56.5,56100.0,37.2035,37.2298,37.1837,37.2298,56100.0
2005-01-28 15:40:00,56.5,56.63,56.49,56.63,106300.0,37.2298,37.3155,37.2233,37.3155,106300.0
2005-01-28 15:50:00,56.63,56.76,56.63,56.74,165600.0,37.3155,37.4012,37.3155,37.388,165600.0
2005-01-31 09:30:00,56.97,57.15,56.97,57.15,148700.0,37.5395,37.6581,37.5395,37.6581,148700.0
2005-01-31 09:40:00,57.17,57.18,57.09,57.09,83200.0,37.6713,37.6779,37.6186,37.6186,83200.0
2005-01-31 09:50:00,57.09,57.22,57.08,57.2,69700.0,37.6186,37.7043,37.612,37.6911,69700.0
2005-01-31 10:00:00,57.2,57.39,57.2,57.3,112800.0,37.6911,37.8163,37.6911,37.757,112800.0
2005-01-31 10:10:00,57.3,57.36,57.22,57.22,116000.0,37.757,37.7965,37.7043,37.7043,116000.0
2005-01-31 10:20:00,57.22,57.22,57.14,57.14,59200.0,37.7043,37.7043,37.6516,37.6516,59200.0
2005-01-31 10:30:00,57.14,57.23,57.12,57.17,40400.0,37.6516,37.7109,37.6384,37.6713,40400.0
2005-01-31 10:40:00,57.17,57.19,57.14,57.17,70300.0,37.6713,37.6845,37.6516,37.6713,70300.0
2005-01-31 10:50:00,57.17,57.18,57.15,57.17,36300.0,37.6713,37.6779,37.6581,37.6713,36300.0
2005-01-31 11:00:00,57.18,57.18,57.14,57.15,58000.0,37.6779,37.6779,37.6516,37.6581,58000.0
2005-01-31 11:10:00,57.16,57.17,57.13,57.17,17300.0,37.6647,37.6713,37.645,37.6713,17300.0
2005-01-31 11:20:00,57.17,57.25,57.17,57.22,64300.0,37.6713,37.724,37.6713,37.7043,64300.0
2005-01-31 11:30:00,57.21,57.34,57.21,57.33,26700.0,37.6977,37.7833,37.6977,37.7768,26700.0
2005-01-31 11:40:00,57.33,57.4,57.33,57.38,23400.0,37.7768,37.8229,37.7768,37.8097,23400.0
2005-01-31 11:50:00,57.38,57.38,57.33,57.34,25000.0,37.8097,37.8097,37.7768,37.7833,25000.0
2005-01-31 12:00:00,57.33,57.36,57.33,57.35,39600.0,37.7768,37.7965,37.7768,37.7899,39600.0
2005-01-31 12:10:00,57.35,57.35,57.31,57.32,34200.0,37.7899,37.7899,37.7636,37.7702,34200.0
2005-01-31 12:20:00,57.32,57.42,57.28,57.37,44900.0,37.7702,37.8361,37.7438,37.8031,44900.0
2005-01-31 12:30:00,57.36,57.47,57.34,57.42,61500.0,37.7965,37.869,37.7833,37.8361,61500.0
2005-01-31 12:40:00,57.45,57.46,57.36,57.39,46100.0,37.8558,37.8624,37.7965,37.8163,46100.0
2005-01-31 12:50:00,57.39,57.41,57.36,57.4,69200.0,37.8163,37.8295,37.7965,37.8229,69200.0
2005-01-31 13:00:00,57.39,57.39,57.35,57.39,29900.0,37.8163,37.8163,37.7899,37.8163,29900.0
2005-01-31 13:10:00,57.39,57.45,57.39,57.45,28400.0,37.8163,37.8558,37.8163,37.8558,28400.0
2005-01-31 13:20:00,57.46,57.5,57.44,57.46,207600.0,37.8624,37.8888,37.8492,37.8624,207600.0
2005-01-31 13:30:00,57.47,57.47,57.45,57.47,98500.0,37.869,37.869,37.8558,37.869,98500.0
2005-01-31 13:40:00,57.47,57.51,57.47,57.5,26800.0,37.869,37.8954,37.869,37.8888,26800.0
2005-01-31 13:50:00,57.5,57.52,57.47,57.51,94300.0,37.8888,37.902,37.869,37.8954,94300.0
2005-01-31 14:00:00,57.51,57.53,57.4,57.53,104800.0,37.8954,37.9085,37.8229,37.9085,104800.0
2005-01-31 14:10:00,57.53,57.53,57.45,57.46,44500.0,37.9085,37.9085,37.8558,37.8624,44500.0
2005-01-31 14:20:00,57.46,57.51,57.46,57.49,51900.0,37.8624,37.8954,37.8624,37.8822,51900.0
2005-01-31 14:30:00,57.49,57.54,57.49,57.54,49200.0,37.8822,37.9151,37.8822,37.9151,49200.0
2005-01-31 14:40:00,57.54,57.7,57.54,57.66,77600.0,37.9151,38.0206,37.9151,37.9942,77600.0
2005-01-31 14:50:00,57.65,57.66,57.61,57.61,38700.0,37.9876,37.9942,37.9613,37.9613,38700.0
2005-01-31 15:00:00,57.61,57.62,57.53,57.53,201900.0,37.9613,37.9678,37.9085,37.9085,201900.0
2005-01-31 15:10:00,57.53,57.6,57.5,57.58,191100.0,37.9085,37.9547,37.8888,37.9415,191100.0
2005-01-31 15:20:00,57.58,57.59,57.5,57.54,100400.0,37.9415,37.9481,37.8888,37.9151,100400.0
2005-01-31 15:30:00,57.54,57.61,57.54,57.6,185700.0,37.9151,37.9613,37.9151,37.9547,185700.0
2005-01-31 15:40:00,57.6,57.62,57.59,57.61,413500.0,37.9547,37.9678,37.9481,37.9613,413500.0
2005-01-31 15:50:00,57.61,57.61,57.57,57.6,193200.0,37.9613,37.9613,37.9349,37.9547,193200.0
2005-02-01 09:30:00,56.8,56.81,56.41,56.41,246200.0,37.4275,37.4341,37.1705,37.1705,246200.0
2005-02-01 09:40:00,56.5,56.65,56.27,56.61,286300.0,37.2298,37.3287,37.0783,37.3023,286300.0
2005-02-01 09:50:00,56.61,56.62,56.01,56.02,226500.0,37.3023,37.3089,36.907,36.9136,226500.0
2005-02-01 10:00:00,56.02,56.22,55.89,56.1,365400.0,36.9136,37.0453,36.8279,36.9663,365400.0
2005-02-01 10:10:00,56.1,56.46,56.05,56.4,451300.0,36.9663,37.2035,36.9333,37.1639,451300.0
2005-02-01 10:20:00,56.4,56.64,56.4,56.59,235300.0,37.1639,37.3221,37.1639,37.2891,235300.0
2005-02-01 10:30:00,56.6,56.6,56.46,56.5,105600.0,37.2957,37.2957,37.2035,37.2298,105600.0
2005-02-01 10:40:00,56.5,56.51,56.43,56.47,77100.0,37.2298,37.2364,37.1837,37.2101,77100.0
2005-02-01 10:50:00,56.48,56.5,56.44,56.47,178300.0,37.2167,37.2298,37.1903,37.2101,178300.0
2005-02-01 11:00:00,56.47,56.66,56.46,56.66,245300.0,37.2101,37.3353,37.2035,37.3353,245300.0
2005-02-01 11:10:00,56.63,56.75,56.61,56.72,88300.0,37.3155,37.3946,37.3023,37.3748,88300.0
2005-02-01 11:20:00,56.71,56.86,56.71,56.81,135300.0,37.3682,37.4671,37.3682,37.4341,135300.0
2005-02-01 11:30:00,56.81,56.81,56.77,56.77,100100.0,37.4341,37.4341,37.4078,37.4078,100100.0
2005-02-01 11:40:00,56.77,56.85,56.77,56.85,76200.0,37.4078,37.4605,37.4078,37.4605,76200.0
2005-02-01 11:50:00,56.85,56.96,56.85,56.9,80600.0,37.4605,37.533,37.4605,37.4934,80600.0
2005-02-01 12:00:00,56.9,56.99,56.88,56.95,105700.0,37.4934,37.5527,37.4802,37.5264,105700.0
2005-02-01 12:10:00,56.95,56.95,56.9,56.94,42100.0,37.5264,37.5264,37.4934,37.5198,42100.0
2005-02-01 12:20:00,56.94,56.95,56.92,56.94,23400.0,37.5198,37.5264,37.5066,37.5198,23400.0
2005-02-01 12:30:00,56.93,56.95,56.9,56.95,58700.0,37.5132,37.5264,37.4934,37.5264,58700.0
2005-02-01 12:40:00,56.95,56.95,56.87,56.92,32600.0,37.5264,37.5264,37.4736,37.5066,32600.0
2005-02-01 12:50:00,56.92,56.94,56.91,56.91,19200.0,37.5066,37.5198,37.5,37.5,19200.0
2005-02-01 13:00:00,56.91,56.92,56.88,56.89,27100.0,37.5,37.5066,37.4802,37.4868,27100.0
2005-02-01 13:10:00,56.88,56.9,56.86,56.86,38600.0,37.4802,37.4934,37.4671,37.4671,38600.0
2005-02-01 13:20:00,56.86,56.87,56.81,56.86,56400.0,37.4671,37.4736,37.4341,37.4671,56400.0
2005-02-01 13:30:00,56.86,56.86,56.77,56.81,28100.0,37.4671,37.4671,37.4078,37.4341,28100.0
2005-02-01 13:40:00,56.8,56.84,56.77,56.81,96700.0,37.4275,37.4539,37.4078,37.4341,96700.0
2005-02-01 13:50:00,56.8,56.81,56.78,56.81,80700.0,37.4275,37.4341,37.4143,37.4341,80700.0
2005-02-01 14:00:00,56.82,56.86,56.8,56.84,38600.0,37.4407,37.4671,37.4275,37.4539,38600.0
2005-02-01 14:10:00,56.84,56.85,56.82,56.82,54900.0,37.4539,37.4605,37.4407,37.4407,54900.0
2005-02-01 14:20:00,56.82,56.82,56.78,56.78,80700.0,37.4407,37.4407,37.4143,37.4143,80700.0
2005-02-01 14:30:00,56.78,56.81,56.76,56.78,37100.0,37.4143,37.4341,37.4012,37.4143,37100.0
2005-02-01 14:40:00,56.79,56.87,56.79,56.84,127500.0,37.4209,37.4736,37.4209,37.4539,127500.0
2005-02-01 14:50:00,56.85,56.86,56.81,56.81,36500.0,37.4605,37.4671,37.4341,37.4341,36500.0
2005-02-01 15:00:00,56.81,56.82,56.75,56.75,27200.0,37.4341,37.4407,37.3946,37.3946,27200.0
2005-02-01 15:10:00,56.77,56.77,56.65,56.68,45800.0,37.4078,37.4078,37.3287,37.3484,45800.0
2005-02-01 15:20:00,56.67,56.73,56.67,56.68,79900.0,37.3419,37.3814,37.3419,37.3484,79900.0
2005-02-01 15:30:00,56.69,56.74,56.66,56.74,61000.0,37.355,37.388,37.3353,37.388,61000.0
2005-02-01 15:40:00,56.75,56.8,56.7,56.74,126600.0,37.3946,37.4275,37.3616,37.388,126600.0
2005-02-01 15:50:00,56.74,56.81,56.7,56.73,151000.0,37.388,37.4341,37.3616,37.3814,151000.0
2005-02-02 09:30:00,57.0,57.0,56.79,56.9,62900.0,37.5593,37.5593,37.4209,37.4934,62900.0
2005-02-02 09:40:00,56.89,56.93,56.79,56.79,46700.0,37.4868,37.5132,37.4209,37.4209,46700.0
2005-02-02 09:50:00,56.79,57.01,56.77,57.01,30800.0,37.4209,37.5659,37.4078,37.5659,30800.0
2005-02-02 10:00:00,57.02,57.03,56.9,56.97,42400.0,37.5725,37.5791,37.4934,37.5395,42400.0
2005-02-02 10:10:00,56.98,56.99,56.92,56.92,29600.0,37.5461,37.5527,37.5066,37.5066,29600.0
2005-02-02 10:20:00,56.91,56.91,56.76,56.78,56200.0,37.5,37.5,37.4012,37.4143,56200.0
2005-02-02 10:30:00,56.7,56.76,56.63,56.66,66300.0,37.3616,37.4012,37.3155,37.3353,66300.0
2005-02-02 10:40:00,56.64,56.69,56.57,56.68,40600.0,37.3221,37.355,37.276,37.3484,40600.0
2005-02-02 10:50:00,56.7,56.76,56.68,56.71,34600.0,37.3616,37.4012,37.3484,37.3682,34600.0
2005-02-02 11:00:00,56.71,56.73,56.69,56.69,22500.0,37.3682,37.3814,37.355,37.355,22500.0
2005-02-02 11:10:00,56.7,56.73,56.69,56.72,36200.0,37.3616,37.3814,37.355,37.3748,36200.0
2005-02-02 11:20:00,56.72,56.74,56.68,56.69,41700.0,37.3748,37.388,37.3484,37.355,41700.0
2005-02-02 11:30:00,56.66,56.7,56.62,56.7,19900.0,37.3353,37.3616,37.3089,37.3616,19900.0
2005-02-02 11:40:00,56.7,56.7,56.64,56.66,29500.0,37.3616,37.3616,37.3221,37.3353,29500.0
2005-02-02 11:50:00,56.64,56.67,56.61,56.67,26800.0,37.3221,37.3419,37.3023,37.3419,26800.0
2005-02-02 12:00:00,56.69,56.74,56.69,56.74,20000.0,37.355,37.388,37.355,37.388,20000.0
2005-02-02 12:10:00,56.74,56.74,56.68,56.68,24800.0,37.388,37.388,37.3484,37.3484,24800.0
2005-02-02 12:20:00,56.68,56.71,56.66,56.71,36200.0,37.3484,37.3682,37.3353,37.3682,36200.0
2005-02-02 12:30:00,56.72,56.77,56.72,56.74,46800.0,37.3748,37.4078,37.3748,37.388,46800.0
2005-02-02 12:40:00,56.74,56.75,56.68,56.69,16700.0,37.388,37.3946,37.3484,37.355,16700.0
2005-02-02 12:50:00,56.69,56.77,56.68,56.74,62200.0,37.355,37.4078,37.3484,37.388,62200.0
2005-02-02 13:00:00,56.74,56.75,56.65,56.67,25000.0,37.388,37.3946,37.3287,37.3419,25000.0
2005-02-02 13:10:00,56.67,56.69,56.64,56.66,20500.0,37.3419,37.355,37.3221,37.3353,20500.0
2005-02-02 13:20:00,56.65,56.65,56.61,56.64,32600.0,37.3287,37.3287,37.3023,37.3221,32600.0
2005-02-02 13:30:00,56.63,56.66,56.62,56.64,17400.0,37.3155,37.3353,37.3089,37.3221,17400.0
2005-02-02 13:40:00,56.64,56.65,56.5,56.5,37100.0,37.3221,37.3287,37.2298,37.2298,37100.0
2005-02-02 13:50:00,56.5,56.65,56.36,56.36,39900.0,37.2298,37.3287,37.1376,37.1376,39900.0
2005-02-02 14:00:00,56.38,56.47,56.35,56.47,26700.0,37.1508,37.2101,37.131,37.2101,26700.0
2005-02-02 14:10:00,56.47,56.56,56.47,56.52,34600.0,37.2101,37.2694,37.2101,37.243,34600.0
2005-02-02 14:20:00,56.54,56.7,56.51,56.66,34200.0,37.2562,37.3616,37.2364,37.3353,34200.0
2005-02-02 14:30:00,56.66,56.67,56.44,56.45,78900.0,37.3353,37.3419,37.1903,37.1969,78900.0
2005-02-02 14:40:00,56.45,56.45,56.26,56.38,72500.0,37.1969,37.1969,37.0717,37.1508,72500.0
2005-02-02 14:50:00,56.38,56.43,56.36,56.43,26700.0,37.1508,37.1837,37.1376,37.1837,26700.0
2005-02-02 15:00:00,56.42,56.45,56.35,56.36,52300.0,37.1771,37.1969,37.131,37.1376,52300.0
2005-02-02 15:10:00,56.36,56.45,56.3,56.39,66400.0,37.1376,37.1969,37.0981,37.1574,66400.0
2005-02-02 15:20:00,56.39,56.62,56.39,56.62,57000.0,37.1574,37.3089,37.1574,37.3089,57000.0
2005-02-02 15:30:00,56.62,56.62,56.55,56.58,108800.0,37.3089,37.3089,37.2628,37.2826,108800.0
2005-02-02 15:40:00,56.58,56.65,56.34,56.36,111100.0,37.2826,37.3287,37.1244,37.1376,111100.0
2005-02-02 15:50:00,56.36,56.51,56.35,56.51,156800.0,37.1376,37.2364,37.131,37.2364,156800.0
2005-02-03 09:30:00,56.51,56.51,56.25,56.36,82300.0,37.2364,37.2364,37.0651,37.1376,82300.0
2005-02-03 09:40:00,56.35,56.64,56.32,56.49,45000.0,37.131,37.3221,37.1112,37.2233,45000.0
2005-02-03 09:50:00,56.47,56.48,56.24,56.26,64500.0,37.2101,37.2167,37.0585,37.0717,64500.0
2005-02-03 10:00:00,56.26,56.31,56.18,56.27,41600.0,37.0717,37.1046,37.019,37.0783,41600.0
2005-02-03 10:10:00,56.28,56.34,56.2,56.21,69100.0,37.0849,37.1244,37.0322,37.0387,69100.0
2005-02-03 10:20:00,56.22,56.33,56.22,56.27,86400.0,37.0453,37.1178,37.0453,37.0783,86400.0
2005-02-03 10:30:00,56.26,56.4,56.25,56.38,106800.0,37.0717,37.1639,37.0651,37.1508,106800.0
2005-02-03 10:40:00,56.38,56.4,56.35,56.36,61100.0,37.1508,37.1639,37.131,37.1376,61100.0
2005-02-03 10:50:00,56.38,56.38,56.24,56.26,75200.0,37.1508,37.1508,37.0585,37.0717,75200.0
2005-02-03 11:00:00,56.26,56.28,56.22,56.27,43900.0,37.0717,37.0849,37.0453,37.0783,43900.0
2005-02-03 11:10:00,56.29,56.35,56.25,56.28,79500.0,37.0915,37.131,37.0651,37.0849,79500.0
2005-02-03 11:20:00,56.27,56.35,56.25,56.26,258800.0,37.0783,37.131,37.0651,37.0717,258800.0
2005-02-03 11:30:00,56.25,56.26,56.24,56.25,20900.0,37.0651,37.0717,37.0585,37.0651,20900.0
2005-02-03 11:40:00,56.25,56.26,56.22,56.22,18300.0,37.0651,37.0717,37.0453,37.0453,18300.0
2005-02-03 11:50:00,56.22,56.22,55.89,55.9,55700.0,37.0453,37.0453,36.8279,36.8345,55700.0
2005-02-03 12:00:00,55.89,55.91,55.8,55.84,60200.0,36.8279,36.8411,36.7686,36.7949,60200.0
2005-02-03 12:10:00,55.83,55.83,55.8,55.8,39800.0,36.7884,36.7884,36.7686,36.7686,39800.0
2005-02-03 12:20:00,55.8,55.81,55.76,55.81,43400.0,36.7686,36.7752,36.7422,36.7752,43400.0
2005-02-03 12:30:00,55.81,55.82,55.77,55.81,31500.0,36.7752,36.7818,36.7488,36.7752,31500.0
2005-02-03 12:40:00,55.81,55.81,55.78,55.79,47000.0,36.7752,36.7752,36.7554,36.762,47000.0
2005-02-03 12:50:00,55.78,55.79,55.7,55.79,47900.0,36.7554,36.762,36.7027,36.762,47900.0
2005-02-03 13:00:00,55.79,55.85,55.78,55.8,40200.0,36.762,36.8015,36.7554,36.7686,40200.0
2005-02-03 13:10:00,55.79,55.79,55.68,55.69,37300.0,36.762,36.762,36.6895,36.6961,37300.0
2005-02-03 13:20:00,55.69,55.69,55.62,55.66,47100.0,36.6961,36.6961,36.65,36.6763,47100.0
2005-02-03 13:30:00,55.66,55.69,55.66,55.69,77700.0,36.6763,36.6961,36.6763,36.6961,77700.0
2005-02-03 13:40:00,55.69,55.71,55.66,55.67,24700.0,36.6961,36.7093,36.6763,36.6829,24700.0
2005-02-03 13:50:00,55.68,55.71,55.66,55.69,27200.0,36.6895,36.7093,36.6763,36.6961,27200.0
2005-02-03 14:00:00,55.7,55.74,55.69,55.73,32900.0,36.7027,36.729,36.6961,36.7225,32900.0
2005-02-03 14:10:00,55.73,55.77,55.71,55.74,67100.0,36.7225,36.7488,36.7093,36.729,67100.0
2005-02-03 14:20:00,55.73,55.74,55.72,55.73,24800.0,36.7225,36.729,36.7159,36.7225,24800.0
2005-02-03 14:30:00,55.73,55.74,55.73,55.73,19300.0,36.7225,36.729,36.7225,36.7225,19300.0
2005-02-03 14:40:00,55.73,55.73,55.7,55.72,50600.0,36.7225,36.7225,36.7027,36.7159,50600.0
2005-02-03 14:50:00,55.72,55.74,55.71,55.72,40900.0,36.7159,36.729,36.7093,36.7159,40900.0
2005-02-03 15:00:00,55.71,55.75,55.67,55.75,64000.0,36.7093,36.7356,36.6829,36.7356,64000.0
2005-02-03 15:10:00,55.74,55.88,55.74,55.85,28900.0,36.729,36.8213,36.729,36.8015,28900.0
2005-02-03 15:20:00,55.86,55.87,55.8,55.83,47700.0,36.8081,36.8147,36.7686,36.7884,47700.0
2005-02-03 15:30:00,55.84,56.09,55.84,56.08,65600.0,36.7949,36.9597,36.7949,36.9531,65600.0
2005-02-03 15:40:00,56.08,56.12,56.04,56.09,53500.0,36.9531,36.9794,36.9267,36.9597,53500.0
2005-02-03 15:50:00,56.09,56.09,56.05,56.05,53300.0,36.9597,36.9597,36.9333,36.9333,53300.0
2005-02-04 09:30:00,55.91,56.15,55.91,56.15,82600.0,36.8411,36.9992,36.8411,36.9992,82600.0
2005-02-04 09:40:00,56.14,56.31,56.11,56.12,63700.0,36.9926,37.1046,36.9729,36.9794,63700.0
2005-02-04 09:50:00,56.12,56.35,56.09,56.33,71100.0,36.9794,37.131,36.9597,37.1178,71100.0
2005-02-04 10:00:00,56.33,56.45,56.26,56.32,59800.0,37.1178,37.1969,37.0717,37.1112,59800.0
2005-02-04 10:10:00,56.34,56.4,56.31,56.4,42000.0,37.1244,37.1639,37.1046,37.1639,42000.0
2005-02-04 10:20:00,56.41,56.43,56.3,56.39,49300.0,37.1705,37.1837,37.0981,37.1574,49300.0
2005-02-04 10:30:00,56.4,56.4,56.28,56.28,20400.0,37.1639,37.1639,37.0849,37.0849,20400.0
2005-02-04 10:40:00,56.27,56.35,56.27,56.3,49500.0,37.0783,37.131,37.0783,37.0981,49500.0
2005-02-04 10:50:00,56.3,56.33,56.29,56.31,28300.0,37.0981,37.1178,37.0915,37.1046,28300.0
2005-02-04 11:00:00,56.31,56.31,56.25,56.25,84400.0,37.1046,37.1046,37.0651,37.0651,84400.0
2005-02-04 11:10:00,56.25,56.25,56.16,56.18,65100.0,37.0651,37.0651,37.0058,37.019,65100.0
2005-02-04 11:20:00,56.19,56.19,56.12,56.13,107700.0,37.0256,37.0256,36.9794,36.986,107700.0
2005-02-04 11:30:00,56.13,56.14,56.06,56.07,126500.0,36.986,36.9926,36.9399,36.9465,126500.0
2005-02-04 11:40:00,56.07,56.13,56.06,56.11,26300.0,36.9465,36.986,36.9399,36.9729,26300.0
2005-02-04 11:50:00,56.1,56.12,56.08,56.09,56600.0,36.9663,36.9794,36.9531,36.9597,56600.0
2005-02-04 12:00:00,56.09,56.1,56.02,56.02,28600.0,36.9597,36.9663,36.9136,36.9136,28600.0
2005-02-04 12:10:00,56.02,56.06,55.98,56.06,21400.0,36.9136,36.9399,36.8872,36.9399,21400.0
2005-02-04 12:20:00,56.06,56.11,56.05,56.11,26400.0,36.9399,36.9729,36.9333,36.9729,26400.0
2005-02-04 12:30:00,56.11,56.11,56.06,56.1,34800.0,36.9729,36.9729,36.9399,36.9663,34800.0
2005-02-04 12:40:00,56.11,56.12,56.07,56.1,49000.0,36.9729,36.9794,36.9465,36.9663,49000.0
2005-02-04 12:50:00,56.1,56.13,56.09,56.1,13700.0,36.9663,36.986,36.9597,36.9663,13700.0
2005-02-04 13:00:00,56.1,56.1,56.04,56.04,10700.0,36.9663,36.9663,36.9267,36.9267,10700.0
2005-02-04 13:10:00,56.06,56.08,56.04,56.08,10400.0,36.9399,36.9531,36.9267,36.9531,10400.0
2005-02-04 13:20:00,56.07,56.11,56.06,56.08,11100.0,36.9465,36.9729,36.9399,36.9531,11100.0
2005-02-04 13:30:00,56.09,56.12,56.08,56.11,42700.0,36.9597,36.9794,36.9531,36.9729,42700.0
2005-02-04 13:40:00,56.11,56.17,56.05,56.09,64300.0,36.9729,37.0124,36.9333,36.9597,64300.0
2005-02-04 13:50:00,56.09,56.11,56.0,56.1,50200.0,36.9597,36.9729,36.9004,36.9663,50200.0
2005-02-04 14:00:00,56.1,56.14,56.1,56.1,40500.0,36.9663,36.9926,36.9663,36.9663,40500.0
2005-02-04 14:10:00,56.11,56.14,56.05,56.1,23100.0,36.9729,36.9926,36.9333,36.9663,23100.0
2005-02-04 14:20:00,56.1,56.14,56.08,56.1,12700.0,36.9663,36.9926,36.9531,36.9663,12700.0
2005-02-04 14:30:00,56.1,56.18,56.07,56.18,34400.0,36.9663,37.019,36.9465,37.019,34400.0
2005-02-04 14:40:00,56.18,56.23,56.12,56.14,39000.0,37.019,37.0519,36.9794,36.9926,39000.0
2005-02-04 14:50:00,56.15,56.19,56.14,56.17,28200.0,36.9992,37.0256,36.9926,37.0124,28200.0
2005-02-04 15:00:00,56.18,56.25,56.18,56.19,40800.0,37.019,37.0651,37.019,37.0256,40800.0
2005-02-04 15:10:00,56.2,56.25,56.19,56.25,34000.0,37.0322,37.0651,37.0256,37.0651,34000.0
2005-02-04 15:20:00,56.25,56.35,56.25,56.35,33600.0,37.0651,37.131,37.0651,37.131,33600.0
2005-02-04 15:30:00,56.34,56.36,56.3,56.36,61700.0,37.1244,37.1376,37.0981,37.1376,61700.0
2005-02-04 15:40:00,56.36,56.49,56.36,56.47,53400.0,37.1376,37.2233,37.1376,37.2101,53400.0
2005-02-04 15:50:00,56.47,56.48,56.41,56.47,46600.0,37.2101,37.2167,37.1705,37.2101,46600.0
2005-02-07 09:30:00,56.4,56.42,56.14,56.15,52800.0,37.1639,37.1771,36.9926,36.9992,52800.0
2005-02-07 09:40:00,56.12,56.41,56.1,56.39,40300.0,36.9794,37.1705,36.9663,37.1574,40300.0
2005-02-07 09:50:00,56.41,56.69,56.41,56.69,37500.0,37.1705,37.355,37.1705,37.355,37500.0
2005-02-07 10:00:00,56.72,56.75,56.61,56.61,54600.0,37.3748,37.3946,37.3023,37.3023,54600.0
2005-02-07 10:10:00,56.62,56.8,56.62,56.78,79200.0,37.3089,37.4275,37.3089,37.4143,79200.0
2005-02-07 10:20:00,56.78,56.78,56.61,56.61,71100.0,37.4143,37.4143,37.3023,37.3023,71100.0
2005-02-07 10:30:00,56.56,56.6,56.53,56.6,33100.0,37.2694,37.2957,37.2496,37.2957,33100.0
2005-02-07 10:40:00,56.6,56.7,56.6,56.66,11800.0,37.2957,37.3616,37.2957,37.3353,11800.0
2005-02-07 10:50:00,56.67,56.78,56.66,56.76,18200.0,37.3419,37.4143,37.3353,37.4012,18200.0
2005-02-07 11:00:00,56.76,56.83,56.75,56.82,10600.0,37.4012,37.4473,37.3946,37.4407,10600.0
2005-02-07 11:10:00,56.81,56.94,56.81,56.93,31300.0,37.4341,37.5198,37.4341,37.5132,31300.0
2005-02-07 11:20:00,56.93,57.02,56.93,56.99,64900.0,37.5132,37.5725,37.5132,37.5527,64900.0
2005-02-07 11:30:00,56.99,57.04,56.96,57.01,57400.0,37.5527,37.5857,37.533,37.5659,57400.0
2005-02-07 11:40:00,57.02,57.1,57.0,57.1,81200.0,37.5725,37.6252,37.5593,37.6252,81200.0
2005-02-07 11:50:00,57.1,57.14,57.09,57.1,13600.0,37.6252,37.6516,37.6186,37.6252,13600.0
2005-02-07 12:00:00,57.09,57.11,56.93,56.96,28700.0,37.6186,37.6318,37.5132,37.533,28700.0
2005-02-07 12:10:00,56.96,57.0,56.94,57.0,10900.0,37.533,37.5593,37.5198,37.5593,10900.0
2005-02-07 12:20:00,56.99,56.99,56.93,56.95,9600.0,37.5527,37.5527,37.5132,37.5264,9600.0
2005-02-07 12:30:00,56.95,56.95,56.92,56.92,10200.0,37.5264,37.5264,37.5066,37.5066,10200.0
2005-02-07 12:40:00,56.92,56.92,56.78,56.81,61300.0,37.5066,37.5066,37.4143,37.4341,61300.0
2005-02-07 12:50:00,56.81,56.81,56.77,56.77,20800.0,37.4341,37.4341,37.4078,37.4078,20800.0
2005-02-07 13:00:00,56.78,56.78,56.73,56.76,15400.0,37.4143,37.4143,37.3814,37.4012,15400.0
2005-02-07 13:10:00,56.76,56.76,56.7,56.73,17100.0,37.4012,37.4012,37.3616,37.3814,17100.0
2005-02-07 13:20:00,56.71,56.71,56.65,56.67,22600.0,37.3682,37.3682,37.3287,37.3419,22600.0
2005-02-07 13:30:00,56.66,56.7,56.65,56.68,29400.0,37.3353,37.3616,37.3287,37.3484,29400.0
2005-02-07 13:40:00,56.68,56.68,56.57,56.59,35500.0,37.3484,37.3484,37.276,37.2891,35500.0
2005-02-07 13:50:00,56.6,56.6,56.55,56.56,35600.0,37.2957,37.2957,37.2628,37.2694,35600.0
2005-02-07 14:00:00,56.56,56.62,56.56,56.62,15100.0,37.2694,37.3089,37.2694,37.3089,15100.0
2005-02-07 14:10:00,56.62,56.62,56.6,56.61,28900.0,37.3089,37.3089,37.2957,37.3023,28900.0
2005-02-07 14:20:00,56.6,56.64,56.6,56.64,187800.0,37.2957,37.3221,37.2957,37.3221,187800.0
2005-02-07 14:30:00,56.64,56.64,56.45,56.46,63500.0,37.3221,37.3221,37.1969,37.2035,63500.0
2005-02-07 14:40:00,56.46,56.56,56.45,56.55,75600.0,37.2035,37.2694,37.1969,37.2628,75600.0
2005-02-07 14:50:00,56.56,56.6,56.56,56.6,42700.0,37.2694,37.2957,37.2694,37.2957,42700.0
2005-02-07 15:00:00,56.59,56.66,56.59,56.66,77100.0,37.2891,37.3353,37.2891,37.3353,77100.0
2005-02-07 15:10:00,56.65,56.68,56.63,56.66,161400.0,37.3287,37.3484,37.3155,37.3353,161400.0
2005-02-07 15:20:00,56.65,56.7,56.65,56.69,32000.0,37.3287,37.3616,37.3287,37.355,32000.0
2005-02-07 15:30:00,56.7,56.71,56.69,56.69,27600.0,37.3616,37.3682,37.355,37.355,27600.0
2005-02-07 15:40:00,56.69,56.75,56.68,56.74,31900.0,37.355,37.3946,37.3484,37.388,31900.0
2005-02-07 15:50:00,56.73,56.8,56.7,56.8,78500.0,37.3814,37.4275,37.3616,37.4275,78500.0
2005-02-08 09:30:00,56.65,56.7,56.6,56.6,86200.0,37.3287,37.3616,37.2957,37.2957,86200.0
2005-02-08 09:40:00,56.6,56.61,56.41,56.41,90800.0,37.2957,37.3023,37.1705,37.1705,90800.0
2005-02-08 09:50:00,56.45,56.54,56.29,56.38,90900.0,37.1969,37.2562,37.0915,37.1508,90900.0
2005-02-08 10:00:00,56.36,56.5,56.36,56.46,42600.0,37.1376,37.2298,37.1376,37.2035,42600.0
2005-02-08 10:10:00,56.48,56.53,56.45,56.51,29200.0,37.2167,37.2496,37.1969,37.2364,29200.0
2005-02-08 10:20:00,56.51,56.51,56.42,56.48,36100.0,37.2364,37.2364,37.1771,37.2167,36100.0
2005-02-08 10:30:00,56.46,56.66,56.46,56.65,43000.0,37.2035,37.3353,37.2035,37.3287,43000.0
2005-02-08 10:40:00,56.65,56.66,56.6,56.61,35300.0,37.3287,37.3353,37.2957,37.3023,35300.0
2005-02-08 10:50:00,56.6,56.62,56.56,56.59,70000.0,37.2957,37.3089,37.2694,37.2891,70000.0
2005-02-08 11:00:00,56.61,56.61,56.38,56.38,50800.0,37.3023,37.3023,37.1508,37.1508,50800.0
2005-02-08 11:10:00,56.39,56.48,56.37,56.46,139000.0,37.1574,37.2167,37.1442,37.2035,139000.0
2005-02-08 11:20:00,56.47,56.48,56.43,56.47,31400.0,37.2101,37.2167,37.1837,37.2101,31400.0
2005-02-08 11:30:00,56.47,56.6,56.47,56.58,129400.0,37.2101,37.2957,37.2101,37.2826,129400.0
2005-02-08 11:40:00,56.58,56.58,56.38,56.38,26500.0,37.2826,37.2826,37.1508,37.1508,26500.0
2005-02-08 11:50:00,56.37,56.37,56.25,56.25,20700.0,37.1442,37.1442,37.0651,37.0651,20700.0
2005-02-08 12:00:00,56.24,56.25,56.12,56.12,88600.0,37.0585,37.0651,36.9794,36.9794,88600.0
2005-02-08 12:10:00,56.13,56.13,55.91,55.91,80100.0,36.986,36.986,36.8411,36.8411,80100.0
2005-02-08 12:20:00,55.91,55.91,55.76,55.83,64200.0,36.8411,36.8411,36.7422,36.7884,64200.0
2005-02-08 12:30:00,55.83,55.93,55.71,55.89,68200.0,36.7884,36.8542,36.7093,36.8279,68200.0
2005-02-08 12:40:00,55.9,55.96,55.88,55.88,38200.0,36.8345,36.874,36.8213,36.8213,38200.0
2005-02-08 12:50:00,55.87,55.87,55.79,55.8,29800.0,36.8147,36.8147,36.762,36.7686,29800.0
2005-02-08 13:00:00,55.79,55.79,55.63,55.71,93000.0,36.762,36.762,36.6566,36.7093,93000.0
2005-02-08 13:10:00,55.71,55.71,55.67,55.67,53500.0,36.7093,36.7093,36.6829,36.6829,53500.0
2005-02-08 13:20:00,55.67,55.68,55.52,55.55,62500.0,36.6829,36.6895,36.5841,36.6039,62500.0
2005-02-08 13:30:00,55.55,55.6,55.54,55.6,74300.0,36.6039,36.6368,36.5973,36.6368,74300.0
2005-02-08 13:40:00,55.59,55.63,55.59,55.59,43200.0,36.6302,36.6566,36.6302,36.6302,43200.0
2005-02-08 13:50:00,55.6,55.6,55.59,55.59,19800.0,36.6368,36.6368,36.6302,36.6302,19800.0
2005-02-08 14:00:00,55.6,55.67,55.57,55.65,60100.0,36.6368,36.6829,36.617,36.6697,60100.0
2005-02-08 14:10:00,55.67,55.69,55.64,55.67,51800.0,36.6829,36.6961,36.6632,36.6829,51800.0
2005-02-08 14:20:00,55.68,55.7,55.62,55.64,52800.0,36.6895,36.7027,36.65,36.6632,52800.0
2005-02-08 14:30:00,55.62,55.69,55.62,55.69,22500.0,36.65,36.6961,36.65,36.6961,22500.0
2005-02-08 14:40:00,55.69,55.73,55.66,55.73,59500.0,36.6961,36.7225,36.6763,36.7225,59500.0
2005-02-08 14:50:00,55.74,55.83,55.72,55.82,37400.0,36.729,36.7884,36.7159,36.7818,37400.0
2005-02-08 15:00:00,55.82,55.86,55.81,55.86,29300.0,36.7818,36.8081,36.7752,36.8081,29300.0
2005-02-08 15:10:00,55.86,56.0,55.86,56.0,41800.0,36.8081,36.9004,36.8081,36.9004,41800.0
2005-02-08 15:20:00,56.0,56.03,55.98,56.01,43800.0,36.9004,36.9201,36.8872,36.907,43800.0
2005-02-08 15:30:00,56.01,56.04,55.96,56.04,27000.0,36.907,36.9267,36.874,36.9267,27000.0
2005-02-08 15:40:00,56.03,56.05,56.0,56.02,39400.0,36.9201,36.9333,36.9004,36.9136,39400.0
2005-02-08 15:50:00,56.03,56.05,55.96,55.96,74500.0,36.9201,36.9333,36.874,36.874,74500.0
2005-02-09 09:30:00,56.0,56.21,56.0,56.2,70000.0,36.9004,37.0387,36.9004,37.0322,70000.0
2005-02-09 09:40:00,56.2,56.2,56.02,56.04,41700.0,37.0322,37.0322,36.9136,36.9267,41700.0
2005-02-09 09:50:00,56.04,56.07,55.93,56.07,41700.0,36.9267,36.9465,36.8542,36.9465,41700.0
2005-02-09 10:00:00,56.04,56.08,55.96,55.96,22200.0,36.9267,36.9531,36.874,36.874,22200.0
2005-02-09 10:10:00,55.97,56.01,55.82,55.96,53600.0,36.8806,36.907,36.7818,36.874,53600.0
2005-02-09 10:20:00,55.96,55.97,55.91,55.94,55500.0,36.874,36.8806,36.8411,36.8608,55500.0
2005-02-09 10:30:00,55.95,55.96,55.82,55.85,119500.0,36.8674,36.874,36.7818,36.8015,119500.0
2005-02-09 10:40:00,55.85,55.86,55.76,55.8,374700.0,36.8015,36.8081,36.7422,36.7686,374700.0
2005-02-09 10:50:00,55.79,55.84,55.72,55.76,94900.0,36.762,36.7949,36.7159,36.7422,94900.0
2005-02-09 11:00:00,55.75,55.81,55.75,55.8,253800.0,36.7356,36.7752,36.7356,36.7686,253800.0
2005-02-09 11:10:00,55.79,55.87,55.74,55.86,75300.0,36.762,36.8147,36.729,36.8081,75300.0
2005-02-09 11:20:00,55.85,55.9,55.77,55.81,192200.0,36.8015,36.8345,36.7488,36.7752,192200.0
2005-02-09 11:30:00,55.78,55.91,55.75,55.88,139500.0,36.7554,36.8411,36.7356,36.8213,139500.0
2005-02-09 11:40:00,55.88,55.91,55.83,55.87,32800.0,36.8213,36.8411,36.7884,36.8147,32800.0
2005-02-09 11:50:00,55.87,55.9,55.84,55.9,30800.0,36.8147,36.8345,36.7949,36.8345,30800.0
2005-02-09 12:00:00,55.9,55.91,55.86,55.9,14600.0,36.8345,36.8411,36.8081,36.8345,14600.0
2005-02-09 12:10:00,55.9,55.93,55.89,55.92,17800.0,36.8345,36.8542,36.8279,36.8477,17800.0
2005-02-09 12:20:00,55.92,55.97,55.91,55.94,24800.0,36.8477,36.8806,36.8411,36.8608,24800.0
2005-02-09 12:30:00,55.93,55.95,55.84,55.84,30100.0,36.8542,36.8674,36.7949,36.7949,30100.0
2005-02-09 12:40:00,55.84,55.89,55.8,55.8,29300.0,36.7949,36.8279,36.7686,36.7686,29300.0
2005-02-09 12:50:00,55.8,55.8,55.78,55.78,10700.0,36.7686,36.7686,36.7554,36.7554,10700.0
2005-02-09 13:00:00,55.78,55.83,55.78,55.81,25600.0,36.7554,36.7884,36.7554,36.7752,25600.0
2005-02-09 13:10:00,55.81,55.85,55.81,55.82,9200.0,36.7752,36.8015,36.7752,36.7818,9200.0
2005-02-09 13:20:00,55.82,55.9,55.82,55.86,96200.0,36.7818,36.8345,36.7818,36.8081,96200.0
2005-02-09 13:30:00,55.85,55.9,55.82,55.83,58400.0,36.8015,36.8345,36.7818,36.7884,58400.0
2005-02-09 13:40:00,55.82,55.83,55.81,55.81,5800.0,36.7818,36.7884,36.7752,36.7752,5800.0
2005-02-09 13:50:00,55.81,55.89,55.81,55.82,35500.0,36.7752,36.8279,36.7752,36.7818,35500.0
2005-02-09 14:00:00,55.81,55.84,55.7,55.75,40900.0,36.7752,36.7949,36.7027,36.7356,40900.0
2005-02-09 14:10:00,55.74,55.77,55.72,55.73,42200.0,36.729,36.7488,36.7159,36.7225,42200.0
2005-02-09 14:20:00,55.73,55.76,55.73,55.73,59900.0,36.7225,36.7422,36.7225,36.7225,59900.0
2005-02-09 14:30:00,55.73,55.73,55.68,55.71,89100.0,36.7225,36.7225,36.6895,36.7093,89100.0
2005-02-09 14:40:00,55.71,55.71,55.65,55.65,41300.0,36.7093,36.7093,36.6697,36.6697,41300.0
2005-02-09 14:50:00,55.65,55.66,55.59,55.59,27600.0,36.6697,36.6763,36.6302,36.6302,27600.0
2005-02-09 15:00:00,55.59,55.6,55.55,55.56,84000.0,36.6302,36.6368,36.6039,36.6104,84000.0
2005-02-09 15:10:00,55.56,55.57,55.49,55.5,38500.0,36.6104,36.617,36.5643,36.5709,38500.0
2005-02-09 15:20:00,55.5,55.57,55.49,55.54,48200.0,36.5709,36.617,36.5643,36.5973,48200.0
2005-02-09 15:30:00,55.54,55.62,55.52,55.52,87200.0,36.5973,36.65,36.5841,36.5841,87200.0
2005-02-09 15:40:00,55.51,55.51,55.45,55.47,148900.0,36.5775,36.5775,36.538,36.5511,148900.0
2005-02-09 15:50:00,55.45,55.5,55.43,55.5,113900.0,36.538,36.5709,36.5248,36.5709,113900.0
2005-02-10 09:30:00,55.72,55.92,55.72,55.8,124200.0,36.7159,36.8477,36.7159,36.7686,124200.0
2005-02-10 09:40:00,55.81,55.88,55.71,55.72,297400.0,36.7752,36.8213,36.7093,36.7159,297400.0
2005-02-10 09:50:00,55.71,55.75,55.63,55.65,115700.0,36.7093,36.7356,36.6566,36.6697,115700.0
2005-02-10 10:00:00,55.65,55.67,55.57,55.57,100200.0,36.6697,36.6829,36.617,36.617,100200.0
2005-02-10 10:10:00,55.58,55.58,55.4,55.41,42100.0,36.6236,36.6236,36.505,36.5116,42100.0
2005-02-10 10:20:00,55.41,55.41,55.27,55.27,132600.0,36.5116,36.5116,36.4193,36.4193,132600.0
2005-02-10 10:30:00,55.27,55.27,55.16,55.16,134600.0,36.4193,36.4193,36.3469,36.3469,134600.0
2005-02-10 10:40:00,55.17,55.3,55.11,55.11,410900.0,36.3535,36.4391,36.3139,36.3139,410900.0
2005-02-10 10:50:00,55.1,55.16,55.07,55.16,159600.0,36.3073,36.3469,36.2876,36.3469,159600.0
2005-02-10 11:00:00,55.15,55.26,55.15,55.19,250700.0,36.3403,36.4128,36.3403,36.3666,250700.0
2005-02-10 11:10:00,55.17,55.17,55.04,55.04,77600.0,36.3535,36.3535,36.2678,36.2678,77600.0
2005-02-10 11:20:00,55.05,55.06,54.97,54.98,378800.0,36.2744,36.281,36.2217,36.2283,378800.0
2005-02-10 11:30:00,54.98,54.99,54.86,54.93,191200.0,36.2283,36.2348,36.1492,36.1953,191200.0
2005-02-10 11:40:00,54.93,54.95,54.75,54.81,177900.0,36.1953,36.2085,36.0767,36.1162,177900.0
2005-02-10 11:50:00,54.75,54.81,54.71,54.75,165900.0,36.0767,36.1162,36.0503,36.0767,165900.0
2005-02-10 12:00:00,54.75,54.81,54.75,54.77,146000.0,36.0767,36.1162,36.0767,36.0899,146000.0
2005-02-10 12:10:00,54.77,54.77,54.65,54.68,49800.0,36.0899,36.0899,36.0108,36.0306,49800.0
2005-02-10 12:20:00,54.68,54.81,54.67,54.74,38700.0,36.0306,36.1162,36.024,36.0701,38700.0
2005-02-10 12:30:00,54.73,54.73,54.63,54.66,52000.0,36.0635,36.0635,35.9976,36.0174,52000.0
2005-02-10 12:40:00,54.66,54.66,54.54,54.58,62400.0,36.0174,36.0174,35.9383,35.9647,62400.0
2005-02-10 12:50:00,54.59,54.66,54.58,54.6,37600.0,35.9713,36.0174,35.9647,35.9779,37600.0
2005-02-10 13:00:00,54.6,54.6,54.53,54.53,56600.0,35.9779,35.9779,35.9317,35.9317,56600.0
2005-02-10 13:10:00,54.53,54.57,54.51,54.55,50300.0,35.9317,35.9581,35.9186,35.9449,50300.0
2005-02-10 13:20:00,54.55,54.64,54.55,54.62,59100.0,35.9449,36.0042,35.9449,35.991,59100.0
2005-02-10 13:30:00,54.63,54.68,54.6,54.6,59700.0,35.9976,36.0306,35.9779,35.9779,59700.0
2005-02-10 13:40:00,54.6,54.61,54.52,54.53,63800.0,35.9779,35.9845,35.9251,35.9317,63800.0
2005-02-10 13:50:00,54.5,54.55,54.49,54.55,65700.0,35.912,35.9449,35.9054,35.9449,65700.0
2005-02-10 14:00:00,54.54,54.6,54.51,54.52,51100.0,35.9383,35.9779,35.9186,35.9251,51100.0
2005-02-10 14:10:00,54.53,54.58,54.51,54.54,49800.0,35.9317,35.9647,35.9186,35.9383,49800.0
2005-02-10 14:20:00,54.53,54.54,54.52,54.53,29800.0,35.9317,35.9383,35.9251,35.9317,29800.0
2005-02-10 14:30:00,54.53,54.68,54.52,54.66,93200.0,35.9317,36.0306,35.9251,36.0174,93200.0
2005-02-10 14:40:00,54.66,54.66,54.54,54.64,277500.0,36.0174,36.0174,35.9383,36.0042,277500.0
2005-02-10 14:50:00,54.62,54.62,54.57,54.58,76600.0,35.991,35.991,35.9581,35.9647,76600.0
2005-02-10 15:00:00,54.58,54.7,54.57,54.7,310100.0,35.9647,36.0438,35.9581,36.0438,310100.0
2005-02-10 15:10:00,54.67,54.7,54.65,54.68,852000.0,36.024,36.0438,36.0108,36.0306,852000.0
2005-02-10 15:20:00,54.69,54.69,54.66,54.67,192000.0,36.0372,36.0372,36.0174,36.024,192000.0
2005-02-10 15:30:00,54.66,54.67,54.63,54.64,391200.0,36.0174,36.024,35.9976,36.0042,391200.0
2005-02-10 15:40:00,54.64,54.68,54.63,54.65,125700.0,36.0042,36.0306,35.9976,36.0108,125700.0
2005-02-10 15:50:00,54.65,54.73,54.65,54.71,115900.0,36.0108,36.0635,36.0108,36.0503,115900.0
2005-02-11 09:30:00,54.41,54.95,54.41,54.88,264600.0,35.8527,36.2085,35.8527,36.1624,264600.0
2005-02-11 09:40:00,54.87,54.97,54.81,54.9,135100.0,36.1558,36.2217,36.1162,36.1755,135100.0
2005-02-11 09:50:00,54.91,54.92,54.8,54.82,107800.0,36.1821,36.1887,36.1097,36.1228,107800.0
2005-02-11 10:00:00,54.84,54.95,54.84,54.92,103800.0,36.136,36.2085,36.136,36.1887,103800.0
2005-02-11 10:10:00,54.92,54.96,54.89,54.94,107100.0,36.1887,36.2151,36.169,36.2019,107100.0
2005-02-11 10:20:00,54.93,55.02,54.92,55.02,190400.0,36.1953,36.2546,36.1887,36.2546,190400.0
2005-02-11 10:30:00,55.03,55.09,55.02,55.09,79100.0,36.2612,36.3007,36.2546,36.3007,79100.0
2005-02-11 10:40:00,55.09,55.11,55.06,55.08,102700.0,36.3007,36.3139,36.281,36.2942,102700.0
2005-02-11 10:50:00,55.07,55.2,55.07,55.2,174300.0,36.2876,36.3732,36.2876,36.3732,174300.0
2005-02-11 11:00:00,55.2,55.26,55.2,55.21,196600.0,36.3732,36.4128,36.3732,36.3798,196600.0
2005-02-11 11:10:00,55.21,55.27,55.21,55.25,224800.0,36.3798,36.4193,36.3798,36.4062,224800.0
2005-02-11 11:20:00,55.26,55.52,55.25,55.52,96000.0,36.4128,36.5841,36.4062,36.5841,96000.0
2005-02-11 11:30:00,55.54,55.54,55.45,55.51,224100.0,36.5973,36.5973,36.538,36.5775,224100.0
2005-02-11 11:40:00,55.51,55.53,55.5,55.5,43900.0,36.5775,36.5907,36.5709,36.5709,43900.0
2005-02-11 11:50:00,55.5,55.53,55.5,55.52,54200.0,36.5709,36.5907,36.5709,36.5841,54200.0
2005-02-11 12:00:00,55.52,55.55,55.52,55.55,74200.0,36.5841,36.6039,36.5841,36.6039,74200.0
2005-02-11 12:10:00,55.55,55.56,55.5,55.55,165700.0,36.6039,36.6104,36.5709,36.6039,165700.0
2005-02-11 12:20:00,55.55,55.55,55.53,55.55,78600.0,36.6039,36.6039,36.5907,36.6039,78600.0
2005-02-11 12:30:00,55.54,55.56,55.5,55.56,28200.0,36.5973,36.6104,36.5709,36.6104,28200.0
2005-02-11 12:40:00,55.55,55.65,55.55,55.65,28100.0,36.6039,36.6697,36.6039,36.6697,28100.0
2005-02-11 12:50:00,55.66,55.66,55.6,55.6,22000.0,36.6763,36.6763,36.6368,36.6368,22000.0
2005-02-11 13:00:00,55.58,55.59,55.37,55.45,50800.0,36.6236,36.6302,36.4852,36.538,50800.0
2005-02-11 13:10:00,55.46,55.55,55.46,55.53,282700.0,36.5445,36.6039,36.5445,36.5907,282700.0
2005-02-11 13:20:00,55.53,55.63,55.53,55.58,52600.0,36.5907,36.6566,36.5907,36.6236,52600.0
2005-02-11 13:30:00,55.57,55.6,55.56,55.6,42200.0,36.617,36.6368,36.6104,36.6368,42200.0
2005-02-11 13:40:00,55.6,55.61,55.55,55.55,78900.0,36.6368,36.6434,36.6039,36.6039,78900.0
2005-02-11 13:50:00,55.57,55.6,55.55,55.57,21500.0,36.617,36.6368,36.6039,36.617,21500.0
2005-02-11 14:00:00,55.56,55.56,55.51,55.51,67300.0,36.6104,36.6104,36.5775,36.5775,67300.0
2005-02-11 14:10:00,55.51,55.6,55.51,55.56,71100.0,36.5775,36.6368,36.5775,36.6104,71100.0
2005-02-11 14:20:00,55.56,55.62,55.55,55.6,36700.0,36.6104,36.65,36.6039,36.6368,36700.0
2005-02-11 14:30:00,55.61,55.68,55.6,55.68,45900.0,36.6434,36.6895,36.6368,36.6895,45900.0
2005-02-11 14:40:00,55.68,55.73,55.65,55.67,85200.0,36.6895,36.7225,36.6697,36.6829,85200.0
2005-02-11 14:50:00,55.67,55.68,55.65,55.67,65000.0,36.6829,36.6895,36.6697,36.6829,65000.0
2005-02-11 15:00:00,55.67,55.67,55.59,55.63,112800.0,36.6829,36.6829,36.6302,36.6566,112800.0
2005-02-11 15:10:00,55.64,55.66,55.58,55.6,627900.0,36.6632,36.6763,36.6236,36.6368,627900.0
2005-02-11 15:20:00,55.6,55.6,55.58,55.6,92500.0,36.6368,36.6368,36.6236,36.6368,92500.0
2005-02-11 15:30:00,55.6,55.7,55.6,55.7,122800.0,36.6368,36.7027,36.6368,36.7027,122800.0
2005-02-11 15:40:00,55.7,55.76,55.69,55.73,128200.0,36.7027,36.7422,36.6961,36.7225,128200.0
2005-02-11 15:50:00,55.73,55.73,55.53,55.6,125200.0,36.7225,36.7225,36.5907,36.6368,125200.0
2005-02-14 09:30:00,55.69,55.93,55.69,55.75,106000.0,36.6961,36.8542,36.6961,36.7356,106000.0
2005-02-14 09:40:00,55.76,55.97,55.75,55.88,106800.0,36.7422,36.8806,36.7356,36.8213,106800.0
2005-02-14 09:50:00,55.88,55.98,55.87,55.97,57300.0,36.8213,36.8872,36.8147,36.8806,57300.0
2005-02-14 10:00:00,55.97,56.09,55.9,56.09,102800.0,36.8806,36.9597,36.8345,36.9597,102800.0
2005-02-14 10:10:00,56.09,56.43,56.09,56.2,140300.0,36.9597,37.1837,36.9597,37.0322,140300.0
2005-02-14 10:20:00,56.2,56.27,56.13,56.14,69600.0,37.0322,37.0783,36.986,36.9926,69600.0
2005-02-14 10:30:00,56.13,56.14,56.1,56.11,28300.0,36.986,36.9926,36.9663,36.9729,28300.0
2005-02-14 10:40:00,56.11,56.11,55.97,56.02,41300.0,36.9729,36.9729,36.8806,36.9136,41300.0
2005-02-14 10:50:00,56.02,56.04,55.97,56.0,54300.0,36.9136,36.9267,36.8806,36.9004,54300.0
2005-02-14 11:00:00,55.99,56.01,55.98,56.01,22600.0,36.8938,36.907,36.8872,36.907,22600.0
2005-02-14 11:10:00,56.0,56.06,56.0,56.06,24400.0,36.9004,36.9399,36.9004,36.9399,24400.0
2005-02-14 11:20:00,56.0,56.01,55.99,56.01,20100.0,36.9004,36.907,36.8938,36.907,20100.0
2005-02-14 11:30:00,56.01,56.01,55.99,56.0,29500.0,36.907,36.907,36.8938,36.9004,29500.0
2005-02-14 11:40:00,55.99,56.0,55.96,55.96,73500.0,36.8938,36.9004,36.874,36.874,73500.0
2005-02-14 11:50:00,55.96,56.0,55.93,55.94,222100.0,36.874,36.9004,36.8542,36.8608,222100.0
2005-02-14 12:00:00,55.93,55.93,55.84,55.84,33700.0,36.8542,36.8542,36.7949,36.7949,33700.0
2005-02-14 12:10:00,55.83,55.85,55.76,55.85,27800.0,36.7884,36.8015,36.7422,36.8015,27800.0
2005-02-14 12:20:00,55.85,55.87,55.78,55.85,12400.0,36.8015,36.8147,36.7554,36.8015,12400.0
2005-02-14 12:30:00,55.83,55.85,55.78,55.79,9200.0,36.7884,36.8015,36.7554,36.762,9200.0
2005-02-14 12:40:00,55.78,55.78,55.64,55.64,17800.0,36.7554,36.7554,36.6632,36.6632,17800.0
2005-02-14 12:50:00,55.64,55.72,55.64,55.72,49400.0,36.6632,36.7159,36.6632,36.7159,49400.0
2005-02-14 13:00:00,55.74,55.86,55.74,55.79,44400.0,36.729,36.8081,36.729,36.762,44400.0
2005-02-14 13:10:00,55.79,55.83,55.79,55.8,10500.0,36.762,36.7884,36.762,36.7686,10500.0
2005-02-14 13:20:00,55.8,55.84,55.79,55.81,22900.0,36.7686,36.7949,36.762,36.7752,22900.0
2005-02-14 13:30:00,55.83,55.83,55.72,55.77,31700.0,36.7884,36.7884,36.7159,36.7488,31700.0
2005-02-14 13:40:00,55.75,55.76,55.72,55.73,4600.0,36.7356,36.7422,36.7159,36.7225,4600.0
2005-02-14 13:50:00,55.73,55.81,55.71,55.73,21000.0,36.7225,36.7752,36.7093,36.7225,21000.0
2005-02-14 14:00:00,55.73,55.73,55.67,55.68,18200.0,36.7225,36.7225,36.6829,36.6895,18200.0
2005-02-14 14:10:00,55.67,55.67,55.6,55.61,17500.0,36.6829,36.6829,36.6368,36.6434,17500.0
2005-02-14 14:20:00,55.61,55.69,55.61,55.64,32900.0,36.6434,36.6961,36.6434,36.6632,32900.0
2005-02-14 14:30:00,55.65,55.67,55.59,55.59,20800.0,36.6697,36.6829,36.6302,36.6302,20800.0
2005-02-14 14:40:00,55.58,55.58,55.51,55.57,24500.0,36.6236,36.6236,36.5775,36.617,24500.0
2005-02-14 14:50:00,55.56,55.57,55.5,55.5,117300.0,36.6104,36.617,36.5709,36.5709,117300.0
2005-02-14 15:00:00,55.51,55.59,55.5,55.54,59100.0,36.5775,36.6302,36.5709,36.5973,59100.0
2005-02-14 15:10:00,55.53,55.58,55.5,55.56,38000.0,36.5907,36.6236,36.5709,36.6104,38000.0
2005-02-14 15:20:00,55.56,55.63,55.49,55.63,95100.0,36.6104,36.6566,36.5643,36.6566,95100.0
2005-02-14 15:30:00,55.63,55.68,55.63,55.67,33200.0,36.6566,36.6895,36.6566,36.6829,33200.0
2005-02-14 15:40:00,55.67,55.77,55.67,55.76,30000.0,36.6829,36.7488,36.6829,36.7422,30000.0
2005-02-14 15:50:00,55.76,55.76,55.72,55.72,61800.0,36.7422,36.7422,36.7159,36.7159,61800.0
2005-02-15 09:30:00,56.02,56.2,56.02,56.1,240200.0,36.9136,37.0322,36.9136,36.9663,240200.0
2005-02-15 09:40:00,56.1,56.17,56.1,56.17,215500.0,36.9663,37.0124,36.9663,37.0124,215500.0
2005-02-15 09:50:00,56.16,56.21,56.12,56.15,140700.0,37.0058,37.0387,36.9794,36.9992,140700.0
2005-02-15 10:00:00,56.15,56.18,56.13,56.15,79500.0,36.9992,37.019,36.986,36.9992,79500.0
2005-02-15 10:10:00,56.15,56.15,56.06,56.07,96000.0,36.9992,36.9992,36.9399,36.9465,96000.0
2005-02-15 10:20:00,56.07,56.07,56.0,56.02,29400.0,36.9465,36.9465,36.9004,36.9136,29400.0
2005-02-15 10:30:00,56.05,56.08,56.02,56.06,41100.0,36.9333,36.9531,36.9136,36.9399,41100.0
2005-02-15 10:40:00,56.06,56.17,56.06,56.15,112000.0,36.9399,37.0124,36.9399,36.9992,112000.0
2005-02-15 10:50:00,56.16,56.16,56.1,56.13,37700.0,37.0058,37.0058,36.9663,36.986,37700.0
2005-02-15 11:00:00,56.14,56.22,56.12,56.17,72900.0,36.9926,37.0453,36.9794,37.0124,72900.0
2005-02-15 11:10:00,56.18,56.23,56.14,56.16,208200.0,37.019,37.0519,36.9926,37.0058,208200.0
2005-02-15 11:20:00,56.16,56.16,56.11,56.16,71300.0,37.0058,37.0058,36.9729,37.0058,71300.0
2005-02-15 11:30:00,56.14,56.15,56.09,56.09,65400.0,36.9926,36.9992,36.9597,36.9597,65400.0
2005-02-15 11:40:00,56.08,56.08,55.9,55.9,55000.0,36.9531,36.9531,36.8345,36.8345,55000.0
2005-02-15 11:50:00,55.9,55.95,55.81,55.81,98800.0,36.8345,36.8674,36.7752,36.7752,98800.0
2005-02-15 12:00:00,55.81,55.94,55.78,55.91,93200.0,36.7752,36.8608,36.7554,36.8411,93200.0
2005-02-15 12:10:00,55.91,56.0,55.9,55.98,21400.0,36.8411,36.9004,36.8345,36.8872,21400.0
2005-02-15 12:20:00,55.98,55.99,55.93,55.99,20400.0,36.8872,36.8938,36.8542,36.8938,20400.0
2005-02-15 12:30:00,55.98,56.0,55.96,56.0,14000.0,36.8872,36.9004,36.874,36.9004,14000.0
2005-02-15 12:40:00,56.0,56.05,55.98,56.05,90400.0,36.9004,36.9333,36.8872,36.9333,90400.0
2005-02-15 12:50:00,56.06,56.09,56.01,56.03,24700.0,36.9399,36.9597,36.907,36.9201,24700.0
2005-02-15 13:00:00,56.02,56.09,56.0,56.07,65500.0,36.9136,36.9597,36.9004,36.9465,65500.0
2005-02-15 13:10:00,56.06,56.09,56.05,56.06,16900.0,36.9399,36.9597,36.9333,36.9399,16900.0
2005-02-15 13:20:00,56.06,56.07,56.03,56.04,153300.0,36.9399,36.9465,36.9201,36.9267,153300.0
2005-02-15 13:30:00,56.01,56.06,56.0,56.03,139800.0,36.907,36.9399,36.9004,36.9201,139800.0
2005-02-15 13:40:00,56.03,56.04,56.01,56.04,110100.0,36.9201,36.9267,36.907,36.9267,110100.0
2005-02-15 13:50:00,56.04,56.15,56.03,56.1,52700.0,36.9267,36.9992,36.9201,36.9663,52700.0
2005-02-15 14:00:00,56.1,56.16,56.1,56.15,56300.0,36.9663,37.0058,36.9663,36.9992,56300.0
2005-02-15 14:10:00,56.15,56.17,56.15,56.15,128000.0,36.9992,37.0124,36.9992,36.9992,128000.0
2005-02-15 14:20:00,56.16,56.24,56.15,56.2,18400.0,37.0058,37.0585,36.9992,37.0322,18400.0
2005-02-15 14:30:00,56.19,56.2,56.13,56.19,25600.0,37.0256,37.0322,36.986,37.0256,25600.0
2005-02-15 14:40:00,56.19,56.21,56.15,56.16,39800.0,37.0256,37.0387,36.9992,37.0058,39800.0
2005-02-15 14:50:00,56.15,56.22,56.15,56.21,28500.0,36.9992,37.0453,36.9992,37.0387,28500.0
2005-02-15 15:00:00,56.21,56.3,56.21,56.3,41100.0,37.0387,37.0981,37.0387,37.0981,41100.0
2005-02-15 15:10:00,56.3,56.58,56.3,56.5,201800.0,37.0981,37.2826,37.0981,37.2298,201800.0
2005-02-15 15:20:00,56.51,56.53,56.39,56.39,63200.0,37.2364,37.2496,37.1574,37.1574,63200.0
2005-02-15 15:30:00,56.39,56.47,56.39,56.44,78800.0,37.1574,37.2101,37.1574,37.1903,78800.0
2005-02-15 15:40:00,56.44,56.6,56.44,56.49,122000.0,37.1903,37.2957,37.1903,37.2233,122000.0
2005-02-15 15:50:00,56.5,56.5,56.38,56.5,161400.0,37.2298,37.2298,37.1508,37.2298,161400.0
2005-02-16 09:30:00,56.24,56.24,56.0,56.01,255300.0,37.1572,37.1572,36.9986,37.0052,255300.0
2005-02-16 09:40:00,56.02,56.04,55.91,56.04,58600.0,37.0118,37.025,36.9391,37.025,58600.0
2005-02-16 09:50:00,56.05,56.09,56.01,56.05,131500.0,37.0316,37.0581,37.0052,37.0316,131500.0
2005-02-16 10:00:00,56.05,56.05,55.99,55.99,77000.0,37.0316,37.0316,36.992,36.992,77000.0
2005-02-16 10:10:00,55.99,56.07,55.95,56.07,68900.0,36.992,37.0448,36.9656,37.0448,68900.0
2005-02-16 10:20:00,56.06,56.2,56.05,56.06,70700.0,37.0382,37.1307,37.0316,37.0382,70700.0
2005-02-16 10:30:00,56.06,56.15,56.06,56.09,33400.0,37.0382,37.0977,37.0382,37.0581,33400.0
2005-02-16 10:40:00,56.09,56.12,56.03,56.09,30500.0,37.0581,37.0779,37.0184,37.0581,30500.0
2005-02-16 10:50:00,56.1,56.15,56.04,56.08,59200.0,37.0647,37.0977,37.025,37.0515,59200.0
2005-02-16 11:00:00,56.07,56.14,56.06,56.14,51900.0,37.0448,37.0911,37.0382,37.0911,51900.0
2005-02-16 11:10:00,56.15,56.18,56.14,56.18,45400.0,37.0977,37.1175,37.0911,37.1175,45400.0
2005-02-16 11:20:00,56.17,56.21,56.17,56.19,24400.0,37.1109,37.1373,37.1109,37.1241,24400.0
2005-02-16 11:30:00,56.2,56.22,56.19,56.22,26800.0,37.1307,37.144,37.1241,37.144,26800.0
2005-02-16 11:40:00,56.22,56.22,56.21,56.21,49600.0,37.144,37.144,37.1373,37.1373,49600.0
2005-02-16 11:50:00,56.21,56.24,56.21,56.23,37500.0,37.1373,37.1572,37.1373,37.1506,37500.0
2005-02-16 12:00:00,56.24,56.24,56.21,56.22,25800.0,37.1572,37.1572,37.1373,37.144,25800.0
2005-02-16 12:10:00,56.22,56.22,56.18,56.19,20000.0,37.144,37.144,37.1175,37.1241,20000.0
2005-02-16 12:20:00,56.18,56.19,56.18,56.19,48100.0,37.1175,37.1241,37.1175,37.1241,48100.0
2005-02-16 12:30:00,56.18,56.2,56.18,56.19,33800.0,37.1175,37.1307,37.1175,37.1241,33800.0
2005-02-16 12:40:00,56.2,56.25,56.2,56.24,32500.0,37.1307,37.1638,37.1307,37.1572,32500.0
2005-02-16 12:50:00,56.24,56.25,56.2,56.2,17100.0,37.1572,37.1638,37.1307,37.1307,17100.0
2005-02-16 13:00:00,56.2,56.21,56.19,56.21,19000.0,37.1307,37.1373,37.1241,37.1373,19000.0
2005-02-16 13:10:00,56.21,56.31,56.21,56.29,25200.0,37.1373,37.2034,37.1373,37.1902,25200.0
2005-02-16 13:20:00,56.3,56.3,56.25,56.28,24500.0,37.1968,37.1968,37.1638,37.1836,24500.0
2005-02-16 13:30:00,56.28,56.28,56.24,56.28,17900.0,37.1836,37.1836,37.1572,37.1836,17900.0
2005-02-16 13:40:00,56.28,56.29,56.26,56.28,13600.0,37.1836,37.1902,37.1704,37.1836,13600.0
2005-02-16 13:50:00,56.27,56.33,56.27,56.31,26800.0,37.177,37.2166,37.177,37.2034,26800.0
2005-02-16 14:00:00,56.31,56.34,56.29,56.32,22600.0,37.2034,37.2232,37.1902,37.21,22600.0
2005-02-16 14:10:00,56.32,56.39,56.29,56.3,28600.0,37.21,37.2563,37.1902,37.1968,28600.0
2005-02-16 14:20:00,56.3,56.31,56.25,56.26,10300.0,37.1968,37.2034,37.1638,37.1704,10300.0
2005-02-16 14:30:00,56.26,56.28,56.25,56.26,20100.0,37.1704,37.1836,37.1638,37.1704,20100.0
2005-02-16 14:40:00,56.27,56.37,56.27,56.34,40700.0,37.177,37.2431,37.177,37.2232,40700.0
2005-02-16 14:50:00,56.33,56.49,56.31,56.47,33400.0,37.2166,37.3223,37.2034,37.3091,33400.0
2005-02-16 15:00:00,56.47,56.47,56.41,56.44,27900.0,37.3091,37.3091,37.2695,37.2893,27900.0
2005-02-16 15:10:00,56.43,56.47,56.37,56.37,38700.0,37.2827,37.3091,37.2431,37.2431,38700.0
2005-02-16 15:20:00,56.38,56.41,56.38,56.39,18100.0,37.2497,37.2695,37.2497,37.2563,18100.0
2005-02-16 15:30:00,56.38,56.38,56.31,56.36,37800.0,37.2497,37.2497,37.2034,37.2364,37800.0
2005-02-16 15:40:00,56.36,56.45,56.36,56.37,46300.0,37.2364,37.2959,37.2364,37.2431,46300.0
2005-02-16 15:50:00,56.37,56.49,56.37,56.45,66800.0,37.2431,37.3223,37.2431,37.2959,66800.0
2005-02-17 09:30:00,56.35,56.49,56.31,56.35,74200.0,37.2298,37.3223,37.2034,37.2298,74200.0
2005-02-17 09:40:00,56.34,56.4,56.33,56.35,105600.0,37.2232,37.2629,37.2166,37.2298,105600.0
2005-02-17 09:50:00,56.37,56.44,56.36,56.38,45400.0,37.2431,37.2893,37.2364,37.2497,45400.0
2005-02-17 10:00:00,56.37,56.4,56.35,56.38,63200.0,37.2431,37.2629,37.2298,37.2497,63200.0
2005-02-17 10:10:00,56.38,56.38,56.3,56.36,47000.0,37.2497,37.2497,37.1968,37.2364,47000.0
2005-02-17 10:20:00,56.35,56.35,56.29,56.29,34600.0,37.2298,37.2298,37.1902,37.1902,34600.0
2005-02-17 10:30:00,56.29,56.3,56.24,56.27,51600.0,37.1902,37.1968,37.1572,37.177,51600.0
2005-02-17 10:40:00,56.3,56.3,56.23,56.24,72100.0,37.1968,37.1968,37.1506,37.1572,72100.0
2005-02-17 10:50:00,56.23,56.26,56.22,56.26,37800.0,37.1506,37.1704,37.144,37.1704,37800.0
2005-02-17 11:00:00,56.26,56.28,56.24,56.24,33500.0,37.1704,37.1836,37.1572,37.1572,33500.0
2005-02-17 11:10:00,56.24,56.25,56.19,56.21,31400.0,37.1572,37.1638,37.1241,37.1373,31400.0
2005-02-17 11:20:00,56.21,56.28,56.2,56.22,126800.0,37.1373,37.1836,37.1307,37.144,126800.0
2005-02-17 11:30:00,56.22,56.27,56.21,56.23,15100.0,37.144,37.177,37.1373,37.1506,15100.0
2005-02-17 11:40:00,56.23,56.23,56.21,56.23,31500.0,37.1506,37.1506,37.1373,37.1506,31500.0
2005-02-17 11:50:00,56.23,56.25,56.22,56.25,75200.0,37.1506,37.1638,37.144,37.1638,75200.0
2005-02-17 12:00:00,56.27,56.45,56.26,56.34,43400.0,37.177,37.2959,37.1704,37.2232,43400.0
2005-02-17 12:10:00,56.34,56.35,56.32,56.35,31100.0,37.2232,37.2298,37.21,37.2298,31100.0
2005-02-17 12:20:00,56.35,56.35,56.34,56.35,34300.0,37.2298,37.2298,37.2232,37.2298,34300.0
2005-02-17 12:30:00,56.35,56.35,56.33,56.34,83900.0,37.2298,37.2298,37.2166,37.2232,83900.0
2005-02-17 12:40:00,56.35,56.36,56.34,56.34,64000.0,37.2298,37.2364,37.2232,37.2232,64000.0
2005-02-17 12:50:00,56.34,56.35,56.34,56.35,20900.0,37.2232,37.2298,37.2232,37.2298,20900.0
2005-02-17 13:00:00,56.35,56.41,56.34,56.4,44500.0,37.2298,37.2695,37.2232,37.2629,44500.0
2005-02-17 13:10:00,56.42,56.47,56.38,56.38,124000.0,37.2761,37.3091,37.2497,37.2497,124000.0
2005-02-17 13:20:00,56.38,56.4,56.35,56.35,13100.0,37.2497,37.2629,37.2298,37.2298,13100.0
2005-02-17 13:30:00,56.36,56.38,56.31,56.37,22000.0,37.2364,37.2497,37.2034,37.2431,22000.0
2005-02-17 13:40:00,56.37,56.4,56.35,56.35,23900.0,37.2431,37.2629,37.2298,37.2298,23900.0
2005-02-17 13:50:00,56.35,56.36,56.33,56.34,20700.0,37.2298,37.2364,37.2166,37.2232,20700.0
2005-02-17 14:00:00,56.34,56.4,56.31,56.35,75500.0,37.2232,37.2629,37.2034,37.2298,75500.0
2005-02-17 14:10:00,56.35,56.36,56.33,56.34,36200.0,37.2298,37.2364,37.2166,37.2232,36200.0
2005-02-17 14:20:00,56.35,56.36,56.31,56.32,9400.0,37.2298,37.2364,37.2034,37.21,9400.0
2005-02-17 14:30:00,56.31,56.32,56.29,56.32,17900.0,37.2034,37.21,37.1902,37.21,17900.0
2005-02-17 14:40:00,56.32,56.32,56.13,56.13,54200.0,37.21,37.21,37.0845,37.0845,54200.0
2005-02-17 14:50:00,56.14,56.2,56.09,56.11,49700.0,37.0911,37.1307,37.0581,37.0713,49700.0
2005-02-17 15:00:00,56.11,56.11,56.02,56.07,63300.0,37.0713,37.0713,37.0118,37.0448,63300.0
2005-02-17 15:10:00,56.07,56.21,56.07,56.19,30900.0,37.0448,37.1373,37.0448,37.1241,30900.0
2005-02-17 15:20:00,56.19,56.2,56.17,56.17,23100.0,37.1241,37.1307,37.1109,37.1109,23100.0
2005-02-17 15:30:00,56.17,56.2,56.14,56.2,33000.0,37.1109,37.1307,37.0911,37.1307,33000.0
2005-02-17 15:40:00,56.2,56.24,56.16,56.16,107200.0,37.1307,37.1572,37.1043,37.1043,107200.0
2005-02-17 15:50:00,56.17,56.18,56.06,56.06,109400.0,37.1109,37.1175,37.0382,37.0382,109400.0
2005-02-18 09:30:00,55.86,55.88,55.71,55.78,186700.0,36.9061,36.9193,36.807,36.8532,186700.0
2005-02-18 09:40:00,55.81,55.84,55.77,55.84,47400.0,36.8731,36.8929,36.8466,36.8929,47400.0
2005-02-18 09:50:00,55.83,55.88,55.76,55.84,48300.0,36.8863,36.9193,36.84,36.8929,48300.0
2005-02-18 10:00:00,55.84,55.89,55.81,55.82,54000.0,36.8929,36.9259,36.8731,36.8797,54000.0
2005-02-18 10:10:00,55.81,56.12,55.79,55.82,51700.0,36.8731,37.0779,36.8599,36.8797,51700.0
2005-02-18 10:20:00,55.8,55.82,55.72,55.72,18200.0,36.8665,36.8797,36.8136,36.8136,18200.0
2005-02-18 10:30:00,55.71,55.74,55.7,55.71,49100.0,36.807,36.8268,36.8004,36.807,49100.0
2005-02-18 10:40:00,55.71,55.74,55.7,55.72,49800.0,36.807,36.8268,36.8004,36.8136,49800.0
2005-02-18 10:50:00,55.72,55.78,55.71,55.77,21600.0,36.8136,36.8532,36.807,36.8466,21600.0
2005-02-18 11:00:00,55.77,55.78,55.73,55.77,17400.0,36.8466,36.8532,36.8202,36.8466,17400.0
2005-02-18 11:10:00,55.79,55.89,55.77,55.86,23700.0,36.8599,36.9259,36.8466,36.9061,23700.0
2005-02-18 11:20:00,55.87,55.87,55.78,55.81,21800.0,36.9127,36.9127,36.8532,36.8731,21800.0
2005-02-18 11:30:00,55.8,55.86,55.79,55.81,21700.0,36.8665,36.9061,36.8599,36.8731,21700.0
2005-02-18 11:40:00,55.78,55.81,55.72,55.79,21900.0,36.8532,36.8731,36.8136,36.8599,21900.0
2005-02-18 11:50:00,55.78,55.8,55.71,55.8,28200.0,36.8532,36.8665,36.807,36.8665,28200.0
2005-02-18 12:00:00,55.8,55.87,55.77,55.8,30200.0,36.8665,36.9127,36.8466,36.8665,30200.0
2005-02-18 12:10:00,55.79,55.87,55.78,55.85,20200.0,36.8599,36.9127,36.8532,36.8995,20200.0
2005-02-18 12:20:00,55.84,55.85,55.76,55.81,13900.0,36.8929,36.8995,36.84,36.8731,13900.0
2005-02-18 12:30:00,55.8,55.91,55.8,55.91,22500.0,36.8665,36.9391,36.8665,36.9391,22500.0
2005-02-18 12:40:00,55.89,55.93,55.89,55.91,18500.0,36.9259,36.9524,36.9259,36.9391,18500.0
2005-02-18 12:50:00,55.92,55.99,55.92,55.97,11200.0,36.9457,36.992,36.9457,36.9788,11200.0
2005-02-18 13:00:00,55.97,56.03,55.95,55.95,21000.0,36.9788,37.0184,36.9656,36.9656,21000.0
2005-02-18 13:10:00,55.95,55.97,55.92,55.93,13700.0,36.9656,36.9788,36.9457,36.9524,13700.0
2005-02-18 13:20:00,55.93,55.94,55.89,55.89,7500.0,36.9524,36.959,36.9259,36.9259,7500.0
2005-02-18 13:30:00,55.85,55.85,55.81,55.83,17500.0,36.8995,36.8995,36.8731,36.8863,17500.0
2005-02-18 13:40:00,55.83,55.83,55.79,55.79,9000.0,36.8863,36.8863,36.8599,36.8599,9000.0
2005-02-18 13:50:00,55.79,55.83,55.76,55.8,20100.0,36.8599,36.8863,36.84,36.8665,20100.0
2005-02-18 14:00:00,55.8,55.84,55.79,55.79,21800.0,36.8665,36.8929,36.8599,36.8599,21800.0
2005-02-18 14:10:00,55.79,55.82,55.76,55.76,17700.0,36.8599,36.8797,36.84,36.84,17700.0
2005-02-18 14:20:00,55.76,55.78,55.69,55.7,12400.0,36.84,36.8532,36.7938,36.8004,12400.0
2005-02-18 14:30:00,55.7,55.71,55.69,55.7,24600.0,36.8004,36.807,36.7938,36.8004,24600.0
2005-02-18 14:40:00,55.69,55.75,55.69,55.75,39600.0,36.7938,36.8334,36.7938,36.8334,39600.0
2005-02-18 14:50:00,55.76,55.81,55.73,55.77,42100.0,36.84,36.8731,36.8202,36.8466,42100.0
2005-02-18 15:00:00,55.78,55.81,55.74,55.75,23400.0,36.8532,36.8731,36.8268,36.8334,23400.0
2005-02-18 15:10:00,55.75,55.79,55.73,55.79,23300.0,36.8334,36.8599,36.8202,36.8599,23300.0
2005-02-18 15:20:00,55.79,55.85,55.72,55.78,36200.0,36.8599,36.8995,36.8136,36.8532,36200.0
2005-02-18 15:30:00,55.78,55.82,55.73,55.74,25800.0,36.8532,36.8797,36.8202,36.8268,25800.0
2005-02-18 15:40:00,55.76,55.77,55.69,55.76,31200.0,36.84,36.8466,36.7938,36.84,31200.0
2005-02-18 15:50:00,55.76,55.76,55.65,55.65,53800.0,36.84,36.84,36.7674,36.7674,53800.0
2005-02-22 09:30:00,55.2,55.2,54.95,54.95,130900.0,36.47,36.47,36.3049,36.3049,130900.0
2005-02-22 09:40:00,54.94,54.95,54.83,54.89,84200.0,36.2983,36.3049,36.2256,36.2652,84200.0
2005-02-22 09:50:00,54.87,54.9,54.72,54.72,95800.0,36.252,36.2718,36.1529,36.1529,95800.0
2005-02-22 10:00:00,54.71,54.85,54.56,54.58,109800.0,36.1463,36.2388,36.0472,36.0604,109800.0
2005-02-22 10:10:00,54.58,54.63,54.56,54.59,91100.0,36.0604,36.0935,36.0472,36.067,91100.0
2005-02-22 10:20:00,54.59,54.61,54.57,54.6,110300.0,36.067,36.0802,36.0538,36.0736,110300.0
2005-02-22 10:30:00,54.59,54.67,54.58,54.67,145300.0,36.067,36.1199,36.0604,36.1199,145300.0
2005-02-22 10:40:00,54.66,54.91,54.65,54.8,105500.0,36.1133,36.2784,36.1067,36.2058,105500.0
2005-02-22 10:50:00,54.8,54.85,54.76,54.77,110100.0,36.2058,36.2388,36.1793,36.186,110100.0
2005-02-22 11:00:00,54.76,54.78,54.68,54.75,128200.0,36.1793,36.1926,36.1265,36.1727,128200.0
2005-02-22 11:10:00,54.75,54.8,54.73,54.75,91400.0,36.1727,36.2058,36.1595,36.1727,91400.0
2005-02-22 11:20:00,54.74,54.84,54.74,54.84,74200.0,36.1661,36.2322,36.1661,36.2322,74200.0
2005-02-22 11:30:00,54.83,54.84,54.75,54.77,43200.0,36.2256,36.2322,36.1727,36.186,43200.0
2005-02-22 11:40:00,54.77,54.82,54.77,54.78,25000.0,36.186,36.219,36.186,36.1926,25000.0
2005-02-22 11:50:00,54.77,54.79,54.71,54.71,18100.0,36.186,36.1992,36.1463,36.1463,18100.0
2005-02-22 12:00:00,54.71,54.79,54.66,54.79,19100.0,36.1463,36.1992,36.1133,36.1992,19100.0
2005-02-22 12:10:00,54.78,54.79,54.59,54.59,28200.0,36.1926,36.1992,36.067,36.067,28200.0
2005-02-22 12:20:00,54.57,54.6,54.45,54.53,44000.0,36.0538,36.0736,35.9745,36.0274,44000.0
2005-02-22 12:30:00,54.53,54.54,54.45,54.51,32000.0,36.0274,36.034,35.9745,36.0142,32000.0
2005-02-22 12:40:00,54.51,54.6,54.49,54.56,22200.0,36.0142,36.0736,36.001,36.0472,22200.0
2005-02-22 12:50:00,54.57,54.61,54.55,54.61,14700.0,36.0538,36.0802,36.0406,36.0802,14700.0
2005-02-22 13:00:00,54.57,54.61,54.51,54.54,22800.0,36.0538,36.0802,36.0142,36.034,22800.0
2005-02-22 13:10:00,54.51,54.55,54.49,54.52,27600.0,36.0142,36.0406,36.001,36.0208,27600.0
2005-02-22 13:20:00,54.51,54.51,54.3,54.36,98300.0,36.0142,36.0142,35.8754,35.9151,98300.0
2005-02-22 13:30:00,54.36,54.4,54.28,54.32,31400.0,35.9151,35.9415,35.8622,35.8886,31400.0
2005-02-22 13:40:00,54.31,54.37,54.24,54.24,30000.0,35.882,35.9217,35.8358,35.8358,30000.0
2005-02-22 13:50:00,54.24,54.24,54.11,54.18,69800.0,35.8358,35.8358,35.7499,35.7961,69800.0
2005-02-22 14:00:00,54.18,54.19,54.07,54.08,53100.0,35.7961,35.8028,35.7235,35.7301,53100.0
2005-02-22 14:10:00,54.08,54.11,54.02,54.03,23900.0,35.7301,35.7499,35.6904,35.697,23900.0
2005-02-22 14:20:00,54.02,54.03,53.95,53.99,42100.0,35.6904,35.697,35.6442,35.6706,42100.0
2005-02-22 14:30:00,53.98,54.03,53.94,54.0,71900.0,35.664,35.697,35.6376,35.6772,71900.0
2005-02-22 14:40:00,54.0,54.01,53.97,54.0,34000.0,35.6772,35.6838,35.6574,35.6772,34000.0
2005-02-22 14:50:00,53.99,54.02,53.98,53.99,40000.0,35.6706,35.6904,35.664,35.6706,40000.0
2005-02-22 15:00:00,53.99,54.05,53.97,54.04,27900.0,35.6706,35.7103,35.6574,35.7036,27900.0
2005-02-22 15:10:00,54.05,54.05,53.97,53.99,45100.0,35.7103,35.7103,35.6574,35.6706,45100.0
2005-02-22 15:20:00,53.99,54.0,53.92,53.93,27300.0,35.6706,35.6772,35.6244,35.631,27300.0
2005-02-22 15:30:00,53.92,54.01,53.91,53.99,39600.0,35.6244,35.6838,35.6178,35.6706,39600.0
2005-02-22 15:40:00,54.0,54.01,53.91,53.92,66600.0,35.6772,35.6838,35.6178,35.6244,66600.0
2005-02-22 15:50:00,53.93,53.97,53.93,53.95,151200.0,35.631,35.6574,35.631,35.6442,151200.0
2005-02-23 09:30:00,54.35,54.35,48.9,54.13,103700.0,35.9085,35.9085,32.3077,35.7631,103700.0
2005-02-23 09:40:00,54.13,54.14,53.9,53.91,99900.0,35.7631,35.7697,35.6112,35.6178,99900.0
2005-02-23 09:50:00,53.91,54.09,53.91,53.98,75200.0,35.6178,35.7367,35.6178,35.664,75200.0
2005-02-23 10:00:00,53.98,54.0,53.86,53.86,119000.0,35.664,35.6772,35.5847,35.5847,119000.0
2005-02-23 10:10:00,53.87,53.88,53.78,53.81,52100.0,35.5913,35.5979,35.5319,35.5517,52100.0
2005-02-23 10:20:00,53.81,53.85,53.7,53.7,109800.0,35.5517,35.5781,35.479,35.479,109800.0
2005-02-23 10:30:00,53.7,53.71,53.57,53.68,93600.0,35.479,35.4856,35.3931,35.4658,93600.0
2005-02-23 10:40:00,53.68,53.7,53.6,53.64,60200.0,35.4658,35.479,35.4129,35.4394,60200.0
2005-02-23 10:50:00,53.62,56.6,53.55,53.56,142500.0,35.4262,37.395,35.3799,35.3865,142500.0
2005-02-23 11:00:00,53.55,53.58,53.5,53.58,87400.0,35.3799,35.3997,35.3469,35.3997,87400.0
2005-02-23 11:10:00,53.58,53.71,53.58,53.7,65000.0,35.3997,35.4856,35.3997,35.479,65000.0
2005-02-23 11:20:00,53.68,53.78,53.68,53.76,57700.0,35.4658,35.5319,35.4658,35.5187,57700.0
2005-02-23 11:30:00,53.77,53.81,53.76,53.79,44200.0,35.5253,35.5517,35.5187,35.5385,44200.0
2005-02-23 11:40:00,53.79,53.8,53.73,53.76,39600.0,35.5385,35.5451,35.4988,35.5187,39600.0
2005-02-23 11:50:00,53.76,53.76,53.72,53.72,41600.0,35.5187,35.5187,35.4922,35.4922,41600.0
2005-02-23 12:00:00,53.72,53.76,53.69,53.74,51400.0,35.4922,35.5187,35.4724,35.5054,51400.0
2005-02-23 12:10:00,53.73,53.79,53.73,53.77,23700.0,35.4988,35.5385,35.4988,35.5253,23700.0
2005-02-23 12:20:00,53.77,53.77,53.75,53.75,19400.0,35.5253,35.5253,35.512,35.512,19400.0
2005-02-23 12:30:00,53.75,53.76,53.61,53.63,79900.0,35.512,35.5187,35.4196,35.4328,79900.0
2005-02-23 12:40:00,53.61,53.68,53.61,53.65,23400.0,35.4196,35.4658,35.4196,35.446,23400.0
2005-02-23 12:50:00,53.65,53.71,53.65,53.68,35500.0,35.446,35.4856,35.446,35.4658,35500.0
2005-02-23 13:00:00,53.68,53.69,53.65,53.66,21700.0,35.4658,35.4724,35.446,35.4526,21700.0
2005-02-23 13:10:00,53.67,53.67,53.6,53.61,37800.0,35.4592,35.4592,35.4129,35.4196,37800.0
2005-02-23 13:20:00,53.61,53.61,53.56,53.57,35500.0,35.4196,35.4196,35.3865,35.3931,35500.0
2005-02-23 13:30:00,53.56,53.65,53.56,53.63,31600.0,35.3865,35.446,35.3865,35.4328,31600.0
2005-02-23 13:40:00,53.62,53.64,53.54,53.61,37300.0,35.4262,35.4394,35.3733,35.4196,37300.0
2005-02-23 13:50:00,53.6,53.61,53.56,53.58,53400.0,35.4129,35.4196,35.3865,35.3997,53400.0
2005-02-23 14:00:00,53.58,53.69,53.56,53.63,95600.0,35.3997,35.4724,35.3865,35.4328,95600.0
2005-02-23 14:10:00,53.63,53.63,53.54,53.57,49400.0,35.4328,35.4328,35.3733,35.3931,49400.0
2005-02-23 14:20:00,53.57,53.61,53.55,53.6,39100.0,35.3931,35.4196,35.3799,35.4129,39100.0
2005-02-23 14:30:00,53.59,53.66,53.55,53.56,95200.0,35.4063,35.4526,35.3799,35.3865,95200.0
2005-02-23 14:40:00,53.56,53.62,53.55,53.6,73400.0,35.3865,35.4262,35.3799,35.4129,73400.0
2005-02-23 14:50:00,53.58,53.59,53.54,53.59,66300.0,35.3997,35.4063,35.3733,35.4063,66300.0
2005-02-23 15:00:00,53.59,53.6,53.57,53.59,62400.0,35.4063,35.4129,35.3931,35.4063,62400.0
2005-02-23 15:10:00,53.59,53.67,53.58,53.67,68400.0,35.4063,35.4592,35.3997,35.4592,68400.0
2005-02-23 15:20:00,53.67,53.73,53.66,53.72,75900.0,35.4592,35.4988,35.4526,35.4922,75900.0
2005-02-23 15:30:00,53.72,53.72,53.68,53.71,98100.0,35.4922,35.4922,35.4658,35.4856,98100.0
2005-02-23 15:40:00,53.7,53.76,53.69,53.75,67100.0,35.479,35.5187,35.4724,35.512,67100.0
2005-02-23 15:50:00,53.75,53.79,53.73,53.73,141200.0,35.512,35.5385,35.4988,35.4988,141200.0
2005-02-24 09:30:00,53.74,53.78,53.66,53.67,49600.0,35.5054,35.5319,35.4526,35.4592,49600.0
2005-02-24 09:40:00,53.67,53.7,53.62,53.62,111000.0,35.4592,35.479,35.4262,35.4262,111000.0
2005-02-24 09:50:00,53.63,53.63,53.45,53.45,79200.0,35.4328,35.4328,35.3138,35.3138,79200.0
2005-02-24 10:00:00,53.45,53.51,53.44,53.48,168900.0,35.3138,35.3535,35.3072,35.3337,168900.0
2005-02-24 10:10:00,53.48,53.52,53.48,53.49,144600.0,35.3337,35.3601,35.3337,35.3403,144600.0
2005-02-24 10:20:00,53.48,53.49,53.35,53.37,25500.0,35.3337,35.3403,35.2478,35.261,25500.0
2005-02-24 10:30:00,53.37,53.66,53.35,53.55,236300.0,35.261,35.4526,35.2478,35.3799,236300.0
2005-02-24 10:40:00,53.53,53.57,53.48,53.5,73900.0,35.3667,35.3931,35.3337,35.3469,73900.0
2005-02-24 10:50:00,53.52,53.53,53.39,53.42,36200.0,35.3601,35.3667,35.2742,35.294,36200.0
2005-02-24 11:00:00,53.43,53.51,53.4,53.51,29600.0,35.3006,35.3535,35.2808,35.3535,29600.0
2005-02-24 11:10:00,53.51,53.52,53.41,53.43,37500.0,35.3535,35.3601,35.2874,35.3006,37500.0
2005-02-24 11:20:00,53.43,53.52,53.42,53.5,28300.0,35.3006,35.3601,35.294,35.3469,28300.0
2005-02-24 11:30:00,53.5,53.5,53.4,53.43,29100.0,35.3469,35.3469,35.2808,35.3006,29100.0
2005-02-24 11:40:00,53.44,53.49,53.43,53.47,19400.0,35.3072,35.3403,35.3006,35.3271,19400.0
2005-02-24 11:50:00,53.46,53.49,53.39,53.43,21700.0,35.3204,35.3403,35.2742,35.3006,21700.0
2005-02-24 12:00:00,53.45,53.46,53.39,53.39,24200.0,35.3138,35.3204,35.2742,35.2742,24200.0
2005-02-24 12:10:00,53.39,53.47,53.39,53.47,52100.0,35.2742,35.3271,35.2742,35.3271,52100.0
2005-02-24 12:20:00,53.47,53.51,53.42,53.44,11800.0,35.3271,35.3535,35.294,35.3072,11800.0
2005-02-24 12:30:00,53.43,53.44,53.41,53.43,8800.0,35.3006,35.3072,35.2874,35.3006,8800.0
2005-02-24 12:40:00,53.42,53.43,53.39,53.4,37700.0,35.294,35.3006,35.2742,35.2808,37700.0
2005-02-24 12:50:00,53.4,53.48,53.4,53.44,23300.0,35.2808,35.3337,35.2808,35.3072,23300.0
2005-02-24 13:00:00,53.44,53.56,53.44,53.53,53500.0,35.3072,35.3865,35.3072,35.3667,53500.0
2005-02-24 13:10:00,53.53,53.54,53.52,53.53,30000.0,35.3667,35.3733,35.3601,35.3667,30000.0
2005-02-24 13:20:00,53.52,53.61,53.52,53.6,43300.0,35.3601,35.4196,35.3601,35.4129,43300.0
2005-02-24 13:30:00,53.6,53.67,53.55,53.64,50800.0,35.4129,35.4592,35.3799,35.4394,50800.0
2005-02-24 13:40:00,53.64,53.65,53.61,53.61,32800.0,35.4394,35.446,35.4196,35.4196,32800.0
2005-02-24 13:50:00,53.61,53.65,53.59,53.6,34000.0,35.4196,35.446,35.4063,35.4129,34000.0
2005-02-24 14:00:00,53.6,53.62,53.59,53.62,36700.0,35.4129,35.4262,35.4063,35.4262,36700.0
2005-02-24 14:10:00,53.62,53.73,53.6,53.7,87400.0,35.4262,35.4988,35.4129,35.479,87400.0
2005-02-24 14:20:00,53.69,53.72,53.66,53.66,66500.0,35.4724,35.4922,35.4526,35.4526,66500.0
2005-02-24 14:30:00,53.66,53.75,53.65,53.74,85900.0,35.4526,35.512,35.446,35.5054,85900.0
2005-02-24 14:40:00,53.75,53.84,53.74,53.84,171900.0,35.512,35.5715,35.5054,35.5715,171900.0
2005-02-24 14:50:00,53.84,53.9,53.79,53.88,175000.0,35.5715,35.6112,35.5385,35.5979,175000.0
2005-02-24 15:00:00,53.89,54.03,53.85,53.98,160800.0,35.6045,35.697,35.5781,35.664,160800.0
2005-02-24 15:10:00,53.99,54.07,53.97,53.98,71400.0,35.6706,35.7235,35.6574,35.664,71400.0
2005-02-24 15:20:00,53.97,54.02,53.97,54.0,59700.0,35.6574,35.6904,35.6574,35.6772,59700.0
2005-02-24 15:30:00,54.0,54.04,53.94,53.94,70900.0,35.6772,35.7036,35.6376,35.6376,70900.0
2005-02-24 15:40:00,53.94,53.94,53.9,53.92,62100.0,35.6376,35.6376,35.6112,35.6244,62100.0
2005-02-24 15:50:00,53.92,53.96,53.9,53.96,138300.0,35.6244,35.6508,35.6112,35.6508,138300.0
2005-02-25 09:30:00,54.07,54.29,54.01,54.15,71500.0,35.7235,35.8688,35.6838,35.7763,71500.0
2005-02-25 09:40:00,54.15,54.24,54.15,54.18,50200.0,35.7763,35.8358,35.7763,35.7961,50200.0
2005-02-25 09:50:00,54.17,54.27,54.17,54.27,60200.0,35.7895,35.8556,35.7895,35.8556,60200.0
2005-02-25 10:00:00,54.27,54.31,54.25,54.3,65900.0,35.8556,35.882,35.8424,35.8754,65900.0
2005-02-25 10:10:00,54.31,54.34,54.29,54.31,41100.0,35.882,35.9019,35.8688,35.882,41100.0
2005-02-25 10:20:00,54.31,54.38,54.3,54.38,230800.0,35.882,35.9283,35.8754,35.9283,230800.0
2005-02-25 10:30:00,54.38,54.43,54.3,54.31,86300.0,35.9283,35.9613,35.8754,35.882,86300.0
2005-02-25 10:40:00,54.31,54.44,54.31,54.35,98200.0,35.882,35.9679,35.882,35.9085,98200.0
2005-02-25 10:50:00,54.35,54.48,54.35,54.47,66300.0,35.9085,35.9944,35.9085,35.9877,66300.0
2005-02-25 11:00:00,54.47,54.69,54.46,54.55,100600.0,35.9877,36.1331,35.9811,36.0406,100600.0
2005-02-25 11:10:00,54.54,54.64,54.53,54.6,127400.0,36.034,36.1001,36.0274,36.0736,127400.0
2005-02-25 11:20:00,54.6,54.74,54.6,54.71,82600.0,36.0736,36.1661,36.0736,36.1463,82600.0
2005-02-25 11:30:00,54.7,54.74,54.68,54.71,100300.0,36.1397,36.1661,36.1265,36.1463,100300.0
2005-02-25 11:40:00,54.69,54.71,54.66,54.69,18000.0,36.1331,36.1463,36.1133,36.1331,18000.0
2005-02-25 11:50:00,54.69,54.89,54.69,54.79,92800.0,36.1331,36.2652,36.1331,36.1992,92800.0
2005-02-25 12:00:00,54.79,54.81,54.76,54.8,30100.0,36.1992,36.2124,36.1793,36.2058,30100.0
2005-02-25 12:10:00,54.8,54.84,54.78,54.82,28200.0,36.2058,36.2322,36.1926,36.219,28200.0
2005-02-25 12:20:00,54.82,54.82,54.76,54.81,29800.0,36.219,36.219,36.1793,36.2124,29800.0
2005-02-25 12:30:00,54.81,54.9,54.81,54.9,109600.0,36.2124,36.2718,36.2124,36.2718,109600.0
2005-02-25 12:40:00,54.9,54.96,54.88,54.96,22900.0,36.2718,36.3115,36.2586,36.3115,22900.0
2005-02-25 12:50:00,54.91,54.95,54.81,54.87,97100.0,36.2784,36.3049,36.2124,36.252,97100.0
2005-02-25 13:00:00,54.87,54.88,54.84,54.88,71500.0,36.252,36.2586,36.2322,36.2586,71500.0
2005-02-25 13:10:00,54.87,54.89,54.8,54.8,30700.0,36.252,36.2652,36.2058,36.2058,30700.0
2005-02-25 13:20:00,54.8,54.8,54.68,54.68,32600.0,36.2058,36.2058,36.1265,36.1265,32600.0
2005-02-25 13:30:00,54.68,54.75,54.68,54.74,20900.0,36.1265,36.1727,36.1265,36.1661,20900.0
2005-02-25 13:40:00,54.77,54.81,54.73,54.73,28700.0,36.186,36.2124,36.1595,36.1595,28700.0
2005-02-25 13:50:00,54.73,54.8,54.72,54.78,22800.0,36.1595,36.2058,36.1529,36.1926,22800.0
2005-02-25 14:00:00,54.79,54.81,54.76,54.76,29300.0,36.1992,36.2124,36.1793,36.1793,29300.0
2005-02-25 14:10:00,54.76,54.9,54.76,54.84,127000.0,36.1793,36.2718,36.1793,36.2322,127000.0
2005-02-25 14:20:00,54.84,54.86,54.78,54.79,111300.0,36.2322,36.2454,36.1926,36.1992,111300.0
2005-02-25 14:30:00,54.8,54.83,54.79,54.81,47900.0,36.2058,36.2256,36.1992,36.2124,47900.0
2005-02-25 14:40:00,54.81,54.81,54.74,54.78,22500.0,36.2124,36.2124,36.1661,36.1926,22500.0
2005-02-25 14:50:00,54.77,54.78,54.75,54.75,26900.0,36.186,36.1926,36.1727,36.1727,26900.0
2005-02-25 15:00:00,54.75,54.77,54.74,54.75,47700.0,36.1727,36.186,36.1661,36.1727,47700.0
2005-02-25 15:10:00,54.74,54.76,54.68,54.68,42800.0,36.1661,36.1793,36.1265,36.1265,42800.0
2005-02-25 15:20:00,54.68,54.76,54.62,54.73,45700.0,36.1265,36.1793,36.0868,36.1595,45700.0
2005-02-25 15:30:00,54.73,54.79,54.68,54.72,46900.0,36.1595,36.1992,36.1265,36.1529,46900.0
2005-02-25 15:40:00,54.73,54.77,54.71,54.77,75800.0,36.1595,36.186,36.1463,36.186,75800.0
2005-02-25 15:50:00,54.76,54.78,54.73,54.75,196900.0,36.1793,36.1926,36.1595,36.1727,196900.0
2005-02-28 09:30:00,54.65,54.65,54.3,54.39,57400.0,36.1067,36.1067,35.8754,35.9349,57400.0
2005-02-28 09:40:00,54.37,54.56,54.31,54.44,45500.0,35.9217,36.0472,35.882,35.9679,45500.0
2005-02-28 09:50:00,54.44,54.45,54.35,54.45,51900.0,35.9679,35.9745,35.9085,35.9745,51900.0
2005-02-28 10:00:00,54.4,54.4,54.19,54.21,47300.0,35.9415,35.9415,35.8028,35.816,47300.0
2005-02-28 10:10:00,54.2,54.29,54.11,54.25,39300.0,35.8094,35.8688,35.7499,35.8424,39300.0
2005-02-28 10:20:00,54.25,54.34,54.2,54.32,44800.0,35.8424,35.9019,35.8094,35.8886,44800.0
2005-02-28 10:30:00,54.32,54.37,54.27,54.34,51600.0,35.8886,35.9217,35.8556,35.9019,51600.0
2005-02-28 10:40:00,54.34,54.54,54.32,54.54,28500.0,35.9019,36.034,35.8886,36.034,28500.0
2005-02-28 10:50:00,54.55,54.59,54.47,54.47,14600.0,36.0406,36.067,35.9877,35.9877,14600.0
2005-02-28 11:00:00,54.47,54.48,54.3,54.3,35000.0,35.9877,35.9944,35.8754,35.8754,35000.0
2005-02-28 11:10:00,54.31,54.35,54.29,54.29,34400.0,35.882,35.9085,35.8688,35.8688,34400.0
2005-02-28 11:20:00,54.28,54.29,54.19,54.19,26500.0,35.8622,35.8688,35.8028,35.8028,26500.0
2005-02-28 11:30:00,54.19,54.2,54.12,54.17,43900.0,35.8028,35.8094,35.7565,35.7895,43900.0
2005-02-28 11:40:00,54.15,54.17,54.11,54.11,47500.0,35.7763,35.7895,35.7499,35.7499,47500.0
2005-02-28 11:50:00,54.11,54.12,54.04,54.05,30600.0,35.7499,35.7565,35.7036,35.7103,30600.0
2005-02-28 12:00:00,54.04,54.04,53.92,53.97,39800.0,35.7036,35.7036,35.6244,35.6574,39800.0
2005-02-28 12:10:00,53.97,53.98,53.86,53.87,86200.0,35.6574,35.664,35.5847,35.5913,86200.0
2005-02-28 12:20:00,53.87,53.9,53.81,53.83,23500.0,35.5913,35.6112,35.5517,35.5649,23500.0
2005-02-28 12:30:00,53.83,53.88,53.77,53.86,41400.0,35.5649,35.5979,35.5253,35.5847,41400.0
2005-02-28 12:40:00,53.86,53.89,53.84,53.87,24000.0,35.5847,35.6045,35.5715,35.5913,24000.0
2005-02-28 12:50:00,53.87,53.87,53.8,53.83,65700.0,35.5913,35.5913,35.5451,35.5649,65700.0
2005-02-28 13:00:00,53.83,53.84,53.78,53.8,37100.0,35.5649,35.5715,35.5319,35.5451,37100.0
2005-02-28 13:10:00,53.82,53.83,53.74,53.83,37100.0,35.5583,35.5649,35.5054,35.5649,37100.0
2005-02-28 13:20:00,53.81,53.85,53.76,53.8,36400.0,35.5517,35.5781,35.5187,35.5451,36400.0
2005-02-28 13:30:00,53.78,53.84,53.72,53.78,142400.0,35.5319,35.5715,35.4922,35.5319,142400.0
2005-02-28 13:40:00,53.76,53.79,53.72,53.74,61100.0,35.5187,35.5385,35.4922,35.5054,61100.0
2005-02-28 13:50:00,53.73,53.85,53.63,53.64,106100.0,35.4988,35.5781,35.4328,35.4394,106100.0
2005-02-28 14:00:00,53.64,53.67,53.61,53.65,54500.0,35.4394,35.4592,35.4196,35.446,54500.0
2005-02-28 14:10:00,53.65,53.76,53.59,53.73,86000.0,35.446,35.5187,35.4063,35.4988,86000.0
2005-02-28 14:20:00,53.76,53.83,53.71,53.81,88400.0,35.5187,35.5649,35.4856,35.5517,88400.0
2005-02-28 14:30:00,53.82,53.91,53.79,53.91,43300.0,35.5583,35.6178,35.5385,35.6178,43300.0
2005-02-28 14:40:00,53.91,54.0,53.87,53.88,69300.0,35.6178,35.6772,35.5913,35.5979,69300.0
2005-02-28 14:50:00,53.86,53.88,53.8,53.83,35200.0,35.5847,35.5979,35.5451,35.5649,35200.0
2005-02-28 15:00:00,53.82,53.97,53.8,53.96,69200.0,35.5583,35.6574,35.5451,35.6508,69200.0
2005-02-28 15:10:00,53.96,54.29,53.96,54.29,82500.0,35.6508,35.8688,35.6508,35.8688,82500.0
2005-02-28 15:20:00,54.29,54.44,54.27,54.32,118800.0,35.8688,35.9679,35.8556,35.8886,118800.0
2005-02-28 15:30:00,54.31,54.39,54.31,54.33,71100.0,35.882,35.9349,35.882,35.8952,71100.0
2005-02-28 15:40:00,54.33,54.37,54.29,54.29,61300.0,35.8952,35.9217,35.8688,35.8688,61300.0
2005-02-28 15:50:00,54.3,54.39,54.27,54.34,123500.0,35.8754,35.9349,35.8556,35.9019,123500.0
2005-03-01 09:30:00,54.3,54.36,54.25,54.34,99200.0,35.8754,35.9151,35.8424,35.9019,99200.0
2005-03-01 09:40:00,54.34,54.35,54.24,54.26,119800.0,35.9019,35.9085,35.8358,35.849,119800.0
2005-03-01 09:50:00,54.26,54.28,54.21,54.28,21800.0,35.849,35.8622,35.816,35.8622,21800.0
2005-03-01 10:00:00,54.28,54.35,54.24,54.31,100300.0,35.8622,35.9085,35.8358,35.882,100300.0
2005-03-01 10:10:00,54.32,54.37,54.28,54.31,94800.0,35.8886,35.9217,35.8622,35.882,94800.0
2005-03-01 10:20:00,54.31,54.35,54.29,54.31,44300.0,35.882,35.9085,35.8688,35.882,44300.0
2005-03-01 10:30:00,54.31,54.34,54.29,54.31,58700.0,35.882,35.9019,35.8688,35.882,58700.0
2005-03-01 10:40:00,54.31,54.37,54.31,54.33,23200.0,35.882,35.9217,35.882,35.8952,23200.0
2005-03-01 10:50:00,54.34,54.34,54.29,54.3,20200.0,35.9019,35.9019,35.8688,35.8754,20200.0
2005-03-01 11:00:00,54.3,54.3,54.23,54.25,67800.0,35.8754,35.8754,35.8292,35.8424,67800.0
2005-03-01 11:10:00,54.25,54.25,54.2,54.21,48200.0,35.8424,35.8424,35.8094,35.816,48200.0
2005-03-01 11:20:00,54.22,54.3,54.2,54.21,77600.0,35.8226,35.8754,35.8094,35.816,77600.0
2005-03-01 11:30:00,54.22,54.28,54.21,54.26,101000.0,35.8226,35.8622,35.816,35.849,101000.0
2005-03-01 11:40:00,54.26,54.31,54.26,54.31,22500.0,35.849,35.882,35.849,35.882,22500.0
2005-03-01 11:50:00,54.3,54.4,54.3,54.39,24700.0,35.8754,35.9415,35.8754,35.9349,24700.0
2005-03-01 12:00:00,54.4,54.48,54.38,54.4,10800.0,35.9415,35.9944,35.9283,35.9415,10800.0
2005-03-01 12:10:00,54.41,54.5,54.4,54.5,18100.0,35.9481,36.0076,35.9415,36.0076,18100.0
2005-03-01 12:20:00,54.5,54.53,54.48,54.48,70900.0,36.0076,36.0274,35.9944,35.9944,70900.0
2005-03-01 12:30:00,54.49,54.5,54.33,54.34,21200.0,36.001,36.0076,35.8952,35.9019,21200.0
2005-03-01 12:40:00,54.34,54.39,54.34,54.39,27700.0,35.9019,35.9349,35.9019,35.9349,27700.0
2005-03-01 12:50:00,54.4,54.4,54.32,54.38,30200.0,35.9415,35.9415,35.8886,35.9283,30200.0
2005-03-01 13:00:00,54.37,54.43,54.35,54.43,23000.0,35.9217,35.9613,35.9085,35.9613,23000.0
2005-03-01 13:10:00,54.43,54.43,54.38,54.38,60300.0,35.9613,35.9613,35.9283,35.9283,60300.0
2005-03-01 13:20:00,54.38,54.39,54.35,54.36,20600.0,35.9283,35.9349,35.9085,35.9151,20600.0
2005-03-01 13:30:00,54.37,54.39,54.37,54.38,15300.0,35.9217,35.9349,35.9217,35.9283,15300.0
2005-03-01 13:40:00,54.39,54.41,54.36,54.36,26400.0,35.9349,35.9481,35.9151,35.9151,26400.0
2005-03-01 13:50:00,54.37,54.47,54.37,54.43,13600.0,35.9217,35.9877,35.9217,35.9613,13600.0
2005-03-01 14:00:00,54.42,54.51,54.42,54.48,86300.0,35.9547,36.0142,35.9547,35.9944,86300.0
2005-03-01 14:10:00,54.48,54.54,54.46,54.49,28000.0,35.9944,36.034,35.9811,36.001,28000.0
2005-03-01 14:20:00,54.5,54.52,54.44,54.44,147200.0,36.0076,36.0208,35.9679,35.9679,147200.0
2005-03-01 14:30:00,54.45,54.46,54.38,54.45,20200.0,35.9745,35.9811,35.9283,35.9745,20200.0
2005-03-01 14:40:00,54.45,54.51,54.43,54.47,37600.0,35.9745,36.0142,35.9613,35.9877,37600.0
2005-03-01 14:50:00,54.47,54.48,54.42,54.43,74900.0,35.9877,35.9944,35.9547,35.9613,74900.0
2005-03-01 15:00:00,54.43,54.48,54.43,54.46,28900.0,35.9613,35.9944,35.9613,35.9811,28900.0
2005-03-01 15:10:00,54.46,54.53,54.46,54.53,43900.0,35.9811,36.0274,35.9811,36.0274,43900.0
2005-03-01 15:20:00,54.53,54.55,54.46,54.54,99500.0,36.0274,36.0406,35.9811,36.034,99500.0
2005-03-01 15:30:00,54.54,54.54,54.47,54.47,26900.0,36.034,36.034,35.9877,35.9877,26900.0
2005-03-01 15:40:00,54.48,54.48,54.43,54.46,31900.0,35.9944,35.9944,35.9613,35.9811,31900.0
2005-03-01 15:50:00,54.45,54.47,54.43,54.45,71400.0,35.9745,35.9877,35.9613,35.9745,71400.0
2005-03-02 09:30:00,54.0,54.06,53.87,53.98,100900.0,35.6772,35.7169,35.5913,35.664,100900.0
2005-03-02 09:40:00,53.98,54.14,53.96,54.08,103600.0,35.664,35.7697,35.6508,35.7301,103600.0
2005-03-02 09:50:00,54.08,54.16,54.01,54.1,53300.0,35.7301,35.7829,35.6838,35.7433,53300.0
2005-03-02 10:00:00,54.08,54.14,54.01,54.06,48000.0,35.7301,35.7697,35.6838,35.7169,48000.0
2005-03-02 10:10:00,54.06,54.09,54.05,54.08,23500.0,35.7169,35.7367,35.7103,35.7301,23500.0
2005-03-02 10:20:00,54.08,54.13,54.01,54.03,44000.0,35.7301,35.7631,35.6838,35.697,44000.0
2005-03-02 10:30:00,54.04,54.14,54.03,54.05,91100.0,35.7036,35.7697,35.697,35.7103,91100.0
2005-03-02 10:40:00,54.03,54.1,54.0,54.1,62100.0,35.697,35.7433,35.6772,35.7433,62100.0
2005-03-02 10:50:00,54.1,54.25,54.09,54.16,44000.0,35.7433,35.8424,35.7367,35.7829,44000.0
2005-03-02 11:00:00,54.16,54.2,54.13,54.14,67800.0,35.7829,35.8094,35.7631,35.7697,67800.0
2005-03-02 11:10:00,54.15,54.5,54.14,54.35,68100.0,35.7763,36.0076,35.7697,35.9085,68100.0
2005-03-02 11:20:00,54.36,54.37,54.28,54.3,38900.0,35.9151,35.9217,35.8622,35.8754,38900.0
2005-03-02 11:30:00,54.3,54.42,54.3,54.4,35200.0,35.8754,35.9547,35.8754,35.9415,35200.0
2005-03-02 11:40:00,54.4,54.56,54.38,54.54,31000.0,35.9415,36.0472,35.9283,36.034,31000.0
2005-03-02 11:50:00,54.54,54.65,54.52,54.59,23100.0,36.034,36.1067,36.0208,36.067,23100.0
2005-03-02 12:00:00,54.59,54.6,54.45,54.46,16800.0,36.067,36.0736,35.9745,35.9811,16800.0
2005-03-02 12:10:00,54.46,54.61,54.44,54.61,22700.0,35.9811,36.0802,35.9679,36.0802,22700.0
2005-03-02 12:20:00,54.61,54.62,54.55,54.58,14800.0,36.0802,36.0868,36.0406,36.0604,14800.0
2005-03-02 12:30:00,54.57,54.64,54.55,54.55,7700.0,36.0538,36.1001,36.0406,36.0406,7700.0
2005-03-02 12:40:00,54.56,54.56,54.5,54.51,5600.0,36.0472,36.0472,36.0076,36.0142,5600.0
2005-03-02 12:50:00,54.51,54.56,54.47,54.53,13600.0,36.0142,36.0472,35.9877,36.0274,13600.0
2005-03-02 13:00:00,54.5,54.5,54.3,54.38,78700.0,36.0076,36.0076,35.8754,35.9283,78700.0
2005-03-02 13:10:00,54.38,54.38,54.19,54.24,39700.0,35.9283,35.9283,35.8028,35.8358,39700.0
2005-03-02 13:20:00,54.25,54.46,54.25,54.43,12000.0,35.8424,35.9811,35.8424,35.9613,12000.0
2005-03-02 13:30:00,54.44,54.49,54.42,54.44,6800.0,35.9679,36.001,35.9547,35.9679,6800.0
2005-03-02 13:40:00,54.43,54.43,54.31,54.33,9000.0,35.9613,35.9613,35.882,35.8952,9000.0
2005-03-02 13:50:00,54.32,54.32,54.2,54.21,45100.0,35.8886,35.8886,35.8094,35.816,45100.0
2005-03-02 14:00:00,54.23,54.34,54.23,54.32,8100.0,35.8292,35.9019,35.8292,35.8886,8100.0
2005-03-02 14:10:00,54.32,54.32,54.26,54.31,12500.0,35.8886,35.8886,35.849,35.882,12500.0
2005-03-02 14:20:00,54.32,54.42,54.32,54.37,25400.0,35.8886,35.9547,35.8886,35.9217,25400.0
2005-03-02 14:30:00,54.37,54.38,54.26,54.27,34200.0,35.9217,35.9283,35.849,35.8556,34200.0
2005-03-02 14:40:00,54.25,54.26,54.12,54.14,79800.0,35.8424,35.849,35.7565,35.7697,79800.0
2005-03-02 14:50:00,54.12,54.28,54.12,54.25,20100.0,35.7565,35.8622,35.7565,35.8424,20100.0
2005-03-02 15:00:00,54.25,54.3,54.19,54.3,33100.0,35.8424,35.8754,35.8028,35.8754,33100.0
2005-03-02 15:10:00,54.29,54.29,54.23,54.23,122900.0,35.8688,35.8688,35.8292,35.8292,122900.0
2005-03-02 15:20:00,54.24,54.26,54.21,54.23,15000.0,35.8358,35.849,35.816,35.8292,15000.0
2005-03-02 15:30:00,54.23,54.29,54.22,54.23,24900.0,35.8292,35.8688,35.8226,35.8292,24900.0
2005-03-02 15:40:00,54.22,54.29,54.19,54.27,61000.0,35.8226,35.8688,35.8028,35.8556,61000.0
2005-03-02 15:50:00,54.28,54.32,54.24,54.29,61000.0,35.8622,35.8886,35.8358,35.8688,61000.0
2005-03-03 09:30:00,54.31,54.31,53.94,54.02,87200.0,35.882,35.882,35.6376,35.6904,87200.0
2005-03-03 09:40:00,54.02,54.12,53.96,54.0,81000.0,35.6904,35.7565,35.6508,35.6772,81000.0
2005-03-03 09:50:00,54.0,54.01,53.8,53.85,150100.0,35.6772,35.6838,35.5451,35.5781,150100.0
2005-03-03 10:00:00,53.85,53.9,53.75,53.84,121100.0,35.5781,35.6112,35.512,35.5715,121100.0
2005-03-03 10:10:00,53.85,53.92,53.83,53.84,91100.0,35.5781,35.6244,35.5649,35.5715,91100.0
2005-03-03 10:20:00,53.84,53.85,53.58,53.58,57400.0,35.5715,35.5781,35.3997,35.3997,57400.0
2005-03-03 10:30:00,53.6,53.68,53.57,53.57,48600.0,35.4129,35.4658,35.3931,35.3931,48600.0
2005-03-03 10:40:00,53.56,53.78,53.53,53.78,59700.0,35.3865,35.5319,35.3667,35.5319,59700.0
2005-03-03 10:50:00,53.78,53.82,53.74,53.76,103100.0,35.5319,35.5583,35.5054,35.5187,103100.0
2005-03-03 11:00:00,53.76,53.83,53.73,53.78,50800.0,35.5187,35.5649,35.4988,35.5319,50800.0
2005-03-03 11:10:00,53.8,53.88,53.8,53.85,55700.0,35.5451,35.5979,35.5451,35.5781,55700.0
2005-03-03 11:20:00,53.85,53.85,53.76,53.76,33800.0,35.5781,35.5781,35.5187,35.5187,33800.0
2005-03-03 11:30:00,53.79,53.84,53.75,53.83,45700.0,35.5385,35.5715,35.512,35.5649,45700.0
2005-03-03 11:40:00,53.85,53.86,53.75,53.75,28400.0,35.5781,35.5847,35.512,35.512,28400.0
2005-03-03 11:50:00,53.75,53.79,53.62,53.71,46700.0,35.512,35.5385,35.4262,35.4856,46700.0
2005-03-03 12:00:00,53.63,53.78,53.58,53.76,83800.0,35.4328,35.5319,35.3997,35.5187,83800.0
2005-03-03 12:10:00,53.75,53.77,53.7,53.73,12700.0,35.512,35.5253,35.479,35.4988,12700.0
2005-03-03 12:20:00,53.72,53.8,53.68,53.74,42100.0,35.4922,35.5451,35.4658,35.5054,42100.0
2005-03-03 12:30:00,53.74,53.78,53.69,53.78,42200.0,35.5054,35.5319,35.4724,35.5319,42200.0
2005-03-03 12:40:00,53.78,53.85,53.73,53.82,38500.0,35.5319,35.5781,35.4988,35.5583,38500.0
2005-03-03 12:50:00,53.82,53.85,53.78,53.81,24900.0,35.5583,35.5781,35.5319,35.5517,24900.0
2005-03-03 13:00:00,53.81,53.85,53.76,53.83,28400.0,35.5517,35.5781,35.5187,35.5649,28400.0
2005-03-03 13:10:00,53.82,53.94,53.82,53.89,21700.0,35.5583,35.6376,35.5583,35.6045,21700.0
2005-03-03 13:20:00,53.89,53.9,53.82,53.82,11600.0,35.6045,35.6112,35.5583,35.5583,11600.0
2005-03-03 13:30:00,53.83,53.9,53.83,53.88,15400.0,35.5649,35.6112,35.5649,35.5979,15400.0
2005-03-03 13:40:00,53.89,53.9,53.79,53.79,16100.0,35.6045,35.6112,35.5385,35.5385,16100.0
2005-03-03 13:50:00,53.81,53.88,53.77,53.86,19800.0,35.5517,35.5979,35.5253,35.5847,19800.0
2005-03-03 14:00:00,53.83,53.92,53.82,53.9,39700.0,35.5649,35.6244,35.5583,35.6112,39700.0
2005-03-03 14:10:00,53.91,54.0,53.89,53.91,20400.0,35.6178,35.6772,35.6045,35.6178,20400.0
2005-03-03 14:20:00,53.91,53.99,53.89,53.9,24200.0,35.6178,35.6706,35.6045,35.6112,24200.0
2005-03-03 14:30:00,53.9,53.97,53.86,53.89,20000.0,35.6112,35.6574,35.5847,35.6045,20000.0
2005-03-03 14:40:00,53.89,53.89,53.78,53.8,17300.0,35.6045,35.6045,35.5319,35.5451,17300.0
2005-03-03 14:50:00,53.79,53.79,53.71,53.74,77100.0,35.5385,35.5385,35.4856,35.5054,77100.0
2005-03-03 15:00:00,53.74,53.76,53.69,53.76,72000.0,35.5054,35.5187,35.4724,35.5187,72000.0
2005-03-03 15:10:00,53.75,53.77,53.74,53.75,41900.0,35.512,35.5253,35.5054,35.512,41900.0
2005-03-03 15:20:00,53.75,53.76,53.72,53.75,34500.0,35.512,35.5187,35.4922,35.512,34500.0
2005-03-03 15:30:00,53.74,53.8,53.73,53.8,42100.0,35.5054,35.5451,35.4988,35.5451,42100.0
2005-03-03 15:40:00,53.79,53.81,53.73,53.8,65500.0,35.5385,35.5517,35.4988,35.5451,65500.0
2005-03-03 15:50:00,53.79,53.81,53.72,53.75,65000.0,35.5385,35.5517,35.4922,35.512,65000.0
2005-03-04 09:30:00,54.36,54.5,54.24,54.28,73500.0,35.9151,36.0076,35.8358,35.8622,73500.0
2005-03-04 09:40:00,54.26,54.27,54.06,54.11,133700.0,35.849,35.8556,35.7169,35.7499,133700.0
2005-03-04 09:50:00,54.1,54.18,53.9,54.16,101600.0,35.7433,35.7961,35.6112,35.7829,101600.0
2005-03-04 10:00:00,54.16,54.24,54.05,54.17,56200.0,35.7829,35.8358,35.7103,35.7895,56200.0
2005-03-04 10:10:00,54.16,54.25,54.15,54.24,109700.0,35.7829,35.8424,35.7763,35.8358,109700.0
2005-03-04 10:20:00,54.23,54.32,54.21,54.25,47400.0,35.8292,35.8886,35.816,35.8424,47400.0
2005-03-04 10:30:00,54.24,54.37,54.19,54.37,120200.0,35.8358,35.9217,35.8028,35.9217,120200.0
2005-03-04 10:40:00,54.37,54.39,54.28,54.29,49600.0,35.9217,35.9349,35.8622,35.8688,49600.0
2005-03-04 10:50:00,54.3,54.4,54.26,54.38,43500.0,35.8754,35.9415,35.849,35.9283,43500.0
2005-03-04 11:00:00,54.38,54.5,54.38,54.48,82000.0,35.9283,36.0076,35.9283,35.9944,82000.0
2005-03-04 11:10:00,54.47,54.5,54.4,54.42,55700.0,35.9877,36.0076,35.9415,35.9547,55700.0
2005-03-04 11:20:00,54.45,54.48,54.41,54.45,102600.0,35.9745,35.9944,35.9481,35.9745,102600.0
2005-03-04 11:30:00,54.47,54.47,54.35,54.37,60100.0,35.9877,35.9877,35.9085,35.9217,60100.0
2005-03-04 11:40:00,54.37,54.37,54.11,54.15,45500.0,35.9217,35.9217,35.7499,35.7763,45500.0
2005-03-04 11:50:00,54.15,54.29,54.15,54.28,60900.0,35.7763,35.8688,35.7763,35.8622,60900.0
2005-03-04 12:00:00,54.29,54.29,54.25,54.26,43100.0,35.8688,35.8688,35.8424,35.849,43100.0
2005-03-04 12:10:00,54.26,54.26,54.24,54.25,27700.0,35.849,35.849,35.8358,35.8424,27700.0
2005-03-04 12:20:00,54.24,54.25,54.19,54.19,34600.0,35.8358,35.8424,35.8028,35.8028,34600.0
2005-03-04 12:30:00,54.15,54.17,54.14,54.15,20400.0,35.7763,35.7895,35.7697,35.7763,20400.0
2005-03-04 12:40:00,54.15,54.16,54.12,54.14,18700.0,35.7763,35.7829,35.7565,35.7697,18700.0
2005-03-04 12:50:00,54.14,54.14,54.04,54.07,56100.0,35.7697,35.7697,35.7036,35.7235,56100.0
2005-03-04 13:00:00,54.06,54.07,53.99,54.01,85500.0,35.7169,35.7235,35.6706,35.6838,85500.0
2005-03-04 13:10:00,54.01,54.02,53.95,53.95,30600.0,35.6838,35.6904,35.6442,35.6442,30600.0
2005-03-04 13:20:00,53.95,53.95,53.89,53.89,21600.0,35.6442,35.6442,35.6045,35.6045,21600.0
2005-03-04 13:30:00,53.89,53.9,53.85,53.86,55700.0,35.6045,35.6112,35.5781,35.5847,55700.0
2005-03-04 13:40:00,53.87,53.89,53.85,53.86,102600.0,35.5913,35.6045,35.5781,35.5847,102600.0
2005-03-04 13:50:00,53.86,53.95,53.86,53.92,39100.0,35.5847,35.6442,35.5847,35.6244,39100.0
2005-03-04 14:00:00,53.91,53.96,53.91,53.93,50000.0,35.6178,35.6508,35.6178,35.631,50000.0
2005-03-04 14:10:00,53.93,53.98,53.85,53.96,64200.0,35.631,35.664,35.5781,35.6508,64200.0
2005-03-04 14:20:00,53.97,54.0,53.97,54.0,22800.0,35.6574,35.6772,35.6574,35.6772,22800.0
2005-03-04 14:30:00,53.98,54.0,53.97,53.98,24800.0,35.664,35.6772,35.6574,35.664,24800.0
2005-03-04 14:40:00,53.98,53.99,53.95,53.96,37600.0,35.664,35.6706,35.6442,35.6508,37600.0
2005-03-04 14:50:00,53.96,53.97,53.85,53.86,51900.0,35.6508,35.6574,35.5781,35.5847,51900.0
2005-03-04 15:00:00,53.86,53.86,53.83,53.84,148600.0,35.5847,35.5847,35.5649,35.5715,148600.0
2005-03-04 15:10:00,53.84,53.84,53.79,53.83,112500.0,35.5715,35.5715,35.5385,35.5649,112500.0
2005-03-04 15:20:00,53.83,53.84,53.79,53.82,51700.0,35.5649,35.5715,35.5385,35.5583,51700.0
2005-03-04 15:30:00,53.82,53.92,53.82,53.88,70000.0,35.5583,35.6244,35.5583,35.5979,70000.0
2005-03-04 15:40:00,53.88,53.89,53.77,53.82,74600.0,35.5979,35.6045,35.5253,35.5583,74600.0
2005-03-04 15:50:00,53.82,53.87,53.81,53.83,98700.0,35.5583,35.5913,35.5517,35.5649,98700.0
2005-03-07 09:30:00,54.16,54.41,54.15,54.41,115800.0,35.7829,35.9481,35.7763,35.9481,115800.0
2005-03-07 09:40:00,54.45,54.56,54.42,54.56,169900.0,35.9745,36.0472,35.9547,36.0472,169900.0
2005-03-07 09:50:00,54.56,54.56,54.44,54.53,162000.0,36.0472,36.0472,35.9679,36.0274,162000.0
2005-03-07 10:00:00,54.52,54.53,54.43,54.47,84800.0,36.0208,36.0274,35.9613,35.9877,84800.0
2005-03-07 10:10:00,54.46,54.48,54.38,54.41,75400.0,35.9811,35.9944,35.9283,35.9481,75400.0
2005-03-07 10:20:00,54.42,54.44,54.32,54.34,45800.0,35.9547,35.9679,35.8886,35.9019,45800.0
2005-03-07 10:30:00,54.34,54.34,54.18,54.32,118500.0,35.9019,35.9019,35.7961,35.8886,118500.0
2005-03-07 10:40:00,54.31,54.35,54.27,54.31,92700.0,35.882,35.9085,35.8556,35.882,92700.0
2005-03-07 10:50:00,54.32,54.4,54.3,54.39,49500.0,35.8886,35.9415,35.8754,35.9349,49500.0
2005-03-07 11:00:00,54.39,54.41,54.37,54.41,74200.0,35.9349,35.9481,35.9217,35.9481,74200.0
2005-03-07 11:10:00,54.41,54.44,54.39,54.41,64100.0,35.9481,35.9679,35.9349,35.9481,64100.0
2005-03-07 11:20:00,54.41,54.44,54.39,54.41,47600.0,35.9481,35.9679,35.9349,35.9481,47600.0
2005-03-07 11:30:00,54.4,54.49,54.38,54.44,56200.0,35.9415,36.001,35.9283,35.9679,56200.0
2005-03-07 11:40:00,54.44,54.45,54.4,54.41,24400.0,35.9679,35.9745,35.9415,35.9481,24400.0
2005-03-07 11:50:00,54.4,54.42,54.4,54.4,35400.0,35.9415,35.9547,35.9415,35.9415,35400.0
2005-03-07 12:00:00,54.4,54.41,54.35,54.35,50100.0,35.9415,35.9481,35.9085,35.9085,50100.0
2005-03-07 12:10:00,54.35,54.4,54.35,54.39,30100.0,35.9085,35.9415,35.9085,35.9349,30100.0
2005-03-07 12:20:00,54.4,54.45,54.36,54.39,40700.0,35.9415,35.9745,35.9151,35.9349,40700.0
2005-03-07 12:30:00,54.39,54.43,54.36,54.39,47100.0,35.9349,35.9613,35.9151,35.9349,47100.0
2005-03-07 12:40:00,54.38,54.4,54.37,54.39,13700.0,35.9283,35.9415,35.9217,35.9349,13700.0
2005-03-07 12:50:00,54.39,54.43,54.38,54.43,42700.0,35.9349,35.9613,35.9283,35.9613,42700.0
2005-03-07 13:00:00,54.43,54.47,54.41,54.47,35800.0,35.9613,35.9877,35.9481,35.9877,35800.0
2005-03-07 13:10:00,54.46,54.47,54.38,54.39,73400.0,35.9811,35.9877,35.9283,35.9349,73400.0
2005-03-07 13:20:00,54.39,54.41,54.36,54.39,46000.0,35.9349,35.9481,35.9151,35.9349,46000.0
2005-03-07 13:30:00,54.39,54.46,54.38,54.44,29400.0,35.9349,35.9811,35.9283,35.9679,29400.0
2005-03-07 13:40:00,54.44,54.45,54.41,54.43,30300.0,35.9679,35.9745,35.9481,35.9613,30300.0
2005-03-07 13:50:00,54.43,54.47,54.4,54.44,204300.0,35.9613,35.9877,35.9415,35.9679,204300.0
2005-03-07 14:00:00,54.45,54.47,54.43,54.46,190800.0,35.9745,35.9877,35.9613,35.9811,190800.0
2005-03-07 14:10:00,54.45,54.47,54.44,54.44,186800.0,35.9745,35.9877,35.9679,35.9679,186800.0
2005-03-07 14:20:00,54.44,54.46,54.37,54.38,63200.0,35.9679,35.9811,35.9217,35.9283,63200.0
2005-03-07 14:30:00,54.38,54.41,54.35,54.36,59800.0,35.9283,35.9481,35.9085,35.9151,59800.0
2005-03-07 14:40:00,54.36,54.41,54.31,54.38,92900.0,35.9151,35.9481,35.882,35.9283,92900.0
2005-03-07 14:50:00,54.39,54.43,54.38,54.42,35500.0,35.9349,35.9613,35.9283,35.9547,35500.0
2005-03-07 15:00:00,54.42,54.42,54.39,54.41,34400.0,35.9547,35.9547,35.9349,35.9481,34400.0
2005-03-07 15:10:00,54.41,54.47,54.39,54.46,42300.0,35.9481,35.9877,35.9349,35.9811,42300.0
2005-03-07 15:20:00,54.45,54.51,54.43,54.45,60500.0,35.9745,36.0142,35.9613,35.9745,60500.0
2005-03-07 15:30:00,54.44,54.47,54.32,54.46,112900.0,35.9679,35.9877,35.8886,35.9811,112900.0
2005-03-07 15:40:00,54.47,54.48,54.43,54.43,66100.0,35.9877,35.9944,35.9613,35.9613,66100.0
2005-03-07 15:50:00,54.42,54.47,54.37,54.44,80500.0,35.9547,35.9877,35.9217,35.9679,80500.0
2005-03-08 09:30:00,54.65,55.07,54.62,55.0,130600.0,36.1067,36.3842,36.0868,36.3379,130600.0
2005-03-08 09:40:00,55.0,55.02,54.89,54.92,55400.0,36.3379,36.3511,36.2652,36.2851,55400.0
2005-03-08 09:50:00,54.91,54.94,54.85,54.88,47600.0,36.2784,36.2983,36.2388,36.2586,47600.0
2005-03-08 10:00:00,54.89,54.94,54.89,54.91,70500.0,36.2652,36.2983,36.2652,36.2784,70500.0
2005-03-08 10:10:00,54.91,54.94,54.88,54.88,52400.0,36.2784,36.2983,36.2586,36.2586,52400.0
2005-03-08 10:20:00,54.88,54.88,54.73,54.77,70300.0,36.2586,36.2586,36.1595,36.186,70300.0
2005-03-08 10:30:00,54.77,54.86,54.76,54.82,40100.0,36.186,36.2454,36.1793,36.219,40100.0
2005-03-08 10:40:00,54.82,54.86,54.79,54.83,116100.0,36.219,36.2454,36.1992,36.2256,116100.0
2005-03-08 10:50:00,54.85,54.9,54.77,54.89,97200.0,36.2388,36.2718,36.186,36.2652,97200.0
2005-03-08 11:00:00,54.89,54.89,54.74,54.74,79200.0,36.2652,36.2652,36.1661,36.1661,79200.0
2005-03-08 11:10:00,54.73,54.85,54.73,54.82,49700.0,36.1595,36.2388,36.1595,36.219,49700.0
2005-03-08 11:20:00,54.81,54.81,54.73,54.73,20700.0,36.2124,36.2124,36.1595,36.1595,20700.0
2005-03-08 11:30:00,54.72,54.77,54.71,54.77,40600.0,36.1529,36.186,36.1463,36.186,40600.0
2005-03-08 11:40:00,54.77,54.79,54.74,54.74,16900.0,36.186,36.1992,36.1661,36.1661,16900.0
2005-03-08 11:50:00,54.74,54.79,54.74,54.75,18400.0,36.1661,36.1992,36.1661,36.1727,18400.0
2005-03-08 12:00:00,54.75,54.75,54.63,54.73,57900.0,36.1727,36.1727,36.0935,36.1595,57900.0
2005-03-08 12:10:00,54.72,54.74,54.7,54.72,37500.0,36.1529,36.1661,36.1397,36.1529,37500.0
2005-03-08 12:20:00,54.72,54.75,54.7,54.7,33000.0,36.1529,36.1727,36.1397,36.1397,33000.0
2005-03-08 12:30:00,54.7,54.7,54.55,54.62,51300.0,36.1397,36.1397,36.0406,36.0868,51300.0
2005-03-08 12:40:00,54.62,54.7,54.61,54.66,38100.0,36.0868,36.1397,36.0802,36.1133,38100.0
2005-03-08 12:50:00,54.66,54.71,54.63,54.7,24300.0,36.1133,36.1463,36.0935,36.1397,24300.0
2005-03-08 13:00:00,54.7,54.81,54.69,54.79,28100.0,36.1397,36.2124,36.1331,36.1992,28100.0
2005-03-08 13:10:00,54.78,54.83,54.76,54.82,20700.0,36.1926,36.2256,36.1793,36.219,20700.0
2005-03-08 13:20:00,54.82,54.85,54.78,54.78,28000.0,36.219,36.2388,36.1926,36.1926,28000.0
2005-03-08 13:30:00,54.78,54.85,54.77,54.82,30200.0,36.1926,36.2388,36.186,36.219,30200.0
2005-03-08 13:40:00,54.82,54.9,54.82,54.85,80000.0,36.219,36.2718,36.219,36.2388,80000.0
2005-03-08 13:50:00,54.85,54.87,54.77,54.79,91800.0,36.2388,36.252,36.186,36.1992,91800.0
2005-03-08 14:00:00,54.78,54.8,54.77,54.77,28500.0,36.1926,36.2058,36.186,36.186,28500.0
2005-03-08 14:10:00,54.75,54.76,54.67,54.69,68300.0,36.1727,36.1793,36.1199,36.1331,68300.0
2005-03-08 14:20:00,54.69,54.73,54.69,54.71,44400.0,36.1331,36.1595,36.1331,36.1463,44400.0
2005-03-08 14:30:00,54.71,54.74,54.54,54.61,56800.0,36.1463,36.1661,36.034,36.0802,56800.0
2005-03-08 14:40:00,54.62,54.69,54.5,54.52,44900.0,36.0868,36.1331,36.0076,36.0208,44900.0
2005-03-08 14:50:00,54.53,54.57,54.5,54.57,43600.0,36.0274,36.0538,36.0076,36.0538,43600.0
2005-03-08 15:00:00,54.57,54.69,54.55,54.61,49200.0,36.0538,36.1331,36.0406,36.0802,49200.0
2005-03-08 15:10:00,54.6,54.61,54.56,54.56,37600.0,36.0736,36.0802,36.0472,36.0472,37600.0
2005-03-08 15:20:00,54.56,54.57,54.53,54.54,38600.0,36.0472,36.0538,36.0274,36.034,38600.0
2005-03-08 15:30:00,54.54,54.56,54.39,54.39,139300.0,36.034,36.0472,35.9349,35.9349,139300.0
2005-03-08 15:40:00,54.4,54.44,54.31,54.43,72400.0,35.9415,35.9679,35.882,35.9613,72400.0
2005-03-08 15:50:00,54.43,54.52,54.43,54.48,152800.0,35.9613,36.0208,35.9613,35.9944,152800.0
2005-03-09 09:30:00,54.3,54.31,53.98,53.98,116900.0,35.8754,35.882,35.664,35.664,116900.0
2005-03-09 09:40:00,53.98,54.31,53.91,53.95,131700.0,35.664,35.882,35.6178,35.6442,131700.0
2005-03-09 09:50:00,53.95,54.23,53.82,53.89,149200.0,35.6442,35.8292,35.5583,35.6045,149200.0
2005-03-09 10:00:00,53.87,53.96,53.82,53.93,69500.0,35.5913,35.6508,35.5583,35.631,69500.0
2005-03-09 10:10:00,53.93,54.01,53.9,54.0,49900.0,35.631,35.6838,35.6112,35.6772,49900.0
2005-03-09 10:20:00,54.01,54.11,53.98,54.09,54500.0,35.6838,35.7499,35.664,35.7367,54500.0
2005-03-09 10:30:00,54.08,54.2,54.04,54.07,64600.0,35.7301,35.8094,35.7036,35.7235,64600.0
2005-03-09 10:40:00,54.08,54.12,54.03,54.08,25300.0,35.7301,35.7565,35.697,35.7301,25300.0
2005-03-09 10:50:00,54.06,54.1,53.94,53.97,32400.0,35.7169,35.7433,35.6376,35.6574,32400.0
2005-03-09 11:00:00,53.96,53.96,53.81,53.81,29700.0,35.6508,35.6508,35.5517,35.5517,29700.0
2005-03-09 11:10:00,53.79,53.82,53.72,53.78,73600.0,35.5385,35.5583,35.4922,35.5319,73600.0
2005-03-09 11:20:00,53.76,53.89,53.75,53.87,56500.0,35.5187,35.6045,35.512,35.5913,56500.0
2005-03-09 11:30:00,53.88,53.94,53.83,53.85,32600.0,35.5979,35.6376,35.5649,35.5781,32600.0
2005-03-09 11:40:00,53.84,53.89,53.81,53.88,23600.0,35.5715,35.6045,35.5517,35.5979,23600.0
2005-03-09 11:50:00,53.88,53.91,53.87,53.87,25500.0,35.5979,35.6178,35.5913,35.5913,25500.0
2005-03-09 12:00:00,53.87,53.88,53.84,53.88,43900.0,35.5913,35.5979,35.5715,35.5979,43900.0
2005-03-09 12:10:00,53.87,53.91,53.87,53.91,32900.0,35.5913,35.6178,35.5913,35.6178,32900.0
2005-03-09 12:20:00,53.91,53.93,53.87,53.88,15700.0,35.6178,35.631,35.5913,35.5979,15700.0
2005-03-09 12:30:00,53.88,53.96,53.88,53.93,43500.0,35.5979,35.6508,35.5979,35.631,43500.0
2005-03-09 12:40:00,53.92,53.92,53.87,53.87,11000.0,35.6244,35.6244,35.5913,35.5913,11000.0
2005-03-09 12:50:00,53.86,53.87,53.5,53.51,50900.0,35.5847,35.5913,35.3469,35.3535,50900.0
2005-03-09 13:00:00,53.51,53.6,53.51,53.55,42500.0,35.3535,35.4129,35.3535,35.3799,42500.0
2005-03-09 13:10:00,53.55,53.57,53.53,53.54,29100.0,35.3799,35.3931,35.3667,35.3733,29100.0
2005-03-09 13:20:00,53.54,53.64,53.53,53.62,21200.0,35.3733,35.4394,35.3667,35.4262,21200.0
2005-03-09 13:30:00,53.63,53.63,53.58,53.6,24600.0,35.4328,35.4328,35.3997,35.4129,24600.0
2005-03-09 13:40:00,53.59,53.59,53.56,53.58,19300.0,35.4063,35.4063,35.3865,35.3997,19300.0
2005-03-09 13:50:00,53.58,53.6,53.56,53.59,28600.0,35.3997,35.4129,35.3865,35.4063,28600.0
2005-03-09 14:00:00,53.58,53.72,53.58,53.6,25900.0,35.3997,35.4922,35.3997,35.4129,25900.0
2005-03-09 14:10:00,53.58,53.6,53.54,53.6,21900.0,35.3997,35.4129,35.3733,35.4129,21900.0
2005-03-09 14:20:00,53.59,53.59,53.54,53.58,39300.0,35.4063,35.4063,35.3733,35.3997,39300.0
2005-03-09 14:30:00,53.58,53.63,53.57,53.61,37200.0,35.3997,35.4328,35.3931,35.4196,37200.0
2005-03-09 14:40:00,53.61,53.66,53.6,53.62,18100.0,35.4196,35.4526,35.4129,35.4262,18100.0
2005-03-09 14:50:00,53.61,53.61,53.53,53.54,45300.0,35.4196,35.4196,35.3667,35.3733,45300.0
2005-03-09 15:00:00,53.53,53.53,53.41,53.44,58300.0,35.3667,35.3667,35.2874,35.3072,58300.0
2005-03-09 15:10:00,53.43,53.45,53.34,53.39,117900.0,35.3006,35.3138,35.2412,35.2742,117900.0
2005-03-09 15:20:00,53.39,53.46,53.31,53.45,58600.0,35.2742,35.3204,35.2213,35.3138,58600.0
2005-03-09 15:30:00,53.45,53.48,53.43,53.46,228800.0,35.3138,35.3337,35.3006,35.3204,228800.0
2005-03-09 15:40:00,53.46,53.47,53.39,53.42,116700.0,35.3204,35.3271,35.2742,35.294,116700.0
2005-03-09 15:50:00,53.42,53.47,53.4,53.45,111600.0,35.294,35.3271,35.2808,35.3138,111600.0
2005-03-10 09:30:00,53.85,54.09,53.85,54.0,269400.0,35.5781,35.7367,35.5781,35.6772,269400.0
2005-03-10 09:40:00,54.0,54.1,53.94,54.06,157400.0,35.6772,35.7433,35.6376,35.7169,157400.0
2005-03-10 09:50:00,54.06,54.14,54.0,54.07,135500.0,35.7169,35.7697,35.6772,35.7235,135500.0
2005-03-10 10:00:00,54.08,54.08,53.96,53.97,192700.0,35.7301,35.7301,35.6508,35.6574,192700.0
2005-03-10 10:10:00,53.97,53.99,53.8,53.81,162100.0,35.6574,35.6706,35.5451,35.5517,162100.0
2005-03-10 10:20:00,53.81,53.81,53.69,53.79,181700.0,35.5517,35.5517,35.4724,35.5385,181700.0
2005-03-10 10:30:00,53.78,53.83,53.75,53.82,101200.0,35.5319,35.5649,35.512,35.5583,101200.0
2005-03-10 10:40:00,53.82,54.01,53.82,54.01,43800.0,35.5583,35.6838,35.5583,35.6838,43800.0
2005-03-10 10:50:00,54.01,54.03,54.0,54.02,37800.0,35.6838,35.697,35.6772,35.6904,37800.0
2005-03-10 11:00:00,54.02,54.03,53.82,53.82,195200.0,35.6904,35.697,35.5583,35.5583,195200.0
2005-03-10 11:10:00,53.82,53.92,53.77,53.91,86500.0,35.5583,35.6244,35.5253,35.6178,86500.0
2005-03-10 11:20:00,53.91,53.91,53.8,53.81,49800.0,35.6178,35.6178,35.5451,35.5517,49800.0
2005-03-10 11:30:00,53.81,53.83,53.71,53.71,49500.0,35.5517,35.5649,35.4856,35.4856,49500.0
2005-03-10 11:40:00,53.72,53.72,53.58,53.6,53200.0,35.4922,35.4922,35.3997,35.4129,53200.0
2005-03-10 11:50:00,53.59,53.6,53.54,53.58,55000.0,35.4063,35.4129,35.3733,35.3997,55000.0
2005-03-10 12:00:00,53.58,53.58,53.46,53.5,59300.0,35.3997,35.3997,35.3204,35.3469,59300.0
2005-03-10 12:10:00,53.5,53.51,53.25,53.28,67300.0,35.3469,35.3535,35.1817,35.2015,67300.0
2005-03-10 12:20:00,53.28,53.39,53.27,53.39,47700.0,35.2015,35.2742,35.1949,35.2742,47700.0
2005-03-10 12:30:00,53.4,53.44,53.38,53.44,28000.0,35.2808,35.3072,35.2676,35.3072,28000.0
2005-03-10 12:40:00,53.44,53.44,53.42,53.42,18100.0,35.3072,35.3072,35.294,35.294,18100.0
2005-03-10 12:50:00,53.42,53.49,53.4,53.49,47600.0,35.294,35.3403,35.2808,35.3403,47600.0
2005-03-10 13:00:00,53.49,53.56,53.46,53.56,26500.0,35.3403,35.3865,35.3204,35.3865,26500.0
2005-03-10 13:10:00,53.56,53.64,53.49,53.5,37300.0,35.3865,35.4394,35.3403,35.3469,37300.0
2005-03-10 13:20:00,53.49,53.5,53.45,53.48,33400.0,35.3403,35.3469,35.3138,35.3337,33400.0
2005-03-10 13:30:00,53.48,53.54,53.48,53.52,30900.0,35.3337,35.3733,35.3337,35.3601,30900.0
2005-03-10 13:40:00,53.52,53.53,53.51,53.52,32300.0,35.3601,35.3667,35.3535,35.3601,32300.0
2005-03-10 13:50:00,53.52,53.53,53.49,53.5,16400.0,35.3601,35.3667,35.3403,35.3469,16400.0
2005-03-10 14:00:00,53.49,53.5,53.44,53.44,49600.0,35.3403,35.3469,35.3072,35.3072,49600.0
2005-03-10 14:10:00,53.43,53.51,53.4,53.5,89900.0,35.3006,35.3535,35.2808,35.3469,89900.0
2005-03-10 14:20:00,53.5,53.52,53.47,53.52,37200.0,35.3469,35.3601,35.3271,35.3601,37200.0
2005-03-10 14:30:00,53.52,53.53,53.42,53.46,92600.0,35.3601,35.3667,35.294,35.3204,92600.0
2005-03-10 14:40:00,53.46,53.48,53.44,53.47,139700.0,35.3204,35.3337,35.3072,35.3271,139700.0
2005-03-10 14:50:00,53.47,53.47,53.44,53.45,45900.0,35.3271,35.3271,35.3072,35.3138,45900.0
2005-03-10 15:00:00,53.44,53.49,53.36,53.41,51400.0,35.3072,35.3403,35.2544,35.2874,51400.0
2005-03-10 15:10:00,53.41,53.44,53.41,53.43,76300.0,35.2874,35.3072,35.2874,35.3006,76300.0
2005-03-10 15:20:00,53.42,53.52,53.42,53.52,57200.0,35.294,35.3601,35.294,35.3601,57200.0
2005-03-10 15:30:00,53.52,53.75,53.52,53.53,98200.0,35.3601,35.512,35.3601,35.3667,98200.0
2005-03-10 15:40:00,53.51,53.65,53.51,53.58,56200.0,35.3535,35.446,35.3535,35.3997,56200.0
2005-03-10 15:50:00,53.59,53.67,53.59,53.67,49600.0,35.4063,35.4592,35.4063,35.4592,49600.0
2005-03-11 09:30:00,54.4,54.58,54.38,54.5,221000.0,35.9415,36.0604,35.9283,36.0076,221000.0
2005-03-11 09:40:00,54.5,54.51,54.47,54.5,136200.0,36.0076,36.0142,35.9877,36.0076,136200.0
2005-03-11 09:50:00,54.5,54.7,54.5,54.61,191500.0,36.0076,36.1397,36.0076,36.0802,191500.0
2005-03-11 10:00:00,54.6,54.63,54.54,54.6,161400.0,36.0736,36.0935,36.034,36.0736,161400.0
2005-03-11 10:10:00,54.6,54.66,54.57,54.59,298800.0,36.0736,36.1133,36.0538,36.067,298800.0
2005-03-11 10:20:00,54.59,54.65,54.58,54.61,82100.0,36.067,36.1067,36.0604,36.0802,82100.0
2005-03-11 10:30:00,54.61,54.61,54.51,54.57,52500.0,36.0802,36.0802,36.0142,36.0538,52500.0
2005-03-11 10:40:00,54.57,54.65,54.57,54.64,106100.0,36.0538,36.1067,36.0538,36.1001,106100.0
2005-03-11 10:50:00,54.64,54.66,54.61,54.61,195900.0,36.1001,36.1133,36.0802,36.0802,195900.0
2005-03-11 11:00:00,54.61,54.79,54.61,54.76,105000.0,36.0802,36.1992,36.0802,36.1793,105000.0
2005-03-11 11:10:00,54.76,54.78,54.66,54.75,167500.0,36.1793,36.1926,36.1133,36.1727,167500.0
2005-03-11 11:20:00,54.75,54.75,54.69,54.74,98300.0,36.1727,36.1727,36.1331,36.1661,98300.0
2005-03-11 11:30:00,54.75,54.75,54.53,54.57,60900.0,36.1727,36.1727,36.0274,36.0538,60900.0
2005-03-11 11:40:00,54.57,54.6,54.56,54.58,22500.0,36.0538,36.0736,36.0472,36.0604,22500.0
2005-03-11 11:50:00,54.57,54.63,54.57,54.6,59600.0,36.0538,36.0935,36.0538,36.0736,59600.0
2005-03-11 12:00:00,54.61,54.64,54.57,54.58,37600.0,36.0802,36.1001,36.0538,36.0604,37600.0
2005-03-11 12:10:00,54.58,54.58,54.36,54.41,59500.0,36.0604,36.0604,35.9151,35.9481,59500.0
2005-03-11 12:20:00,54.41,54.47,54.41,54.45,13600.0,35.9481,35.9877,35.9481,35.9745,13600.0
2005-03-11 12:30:00,54.47,54.52,54.45,54.47,64700.0,35.9877,36.0208,35.9745,35.9877,64700.0
2005-03-11 12:40:00,54.46,54.46,54.33,54.37,40200.0,35.9811,35.9811,35.8952,35.9217,40200.0
2005-03-11 12:50:00,54.37,54.38,54.31,54.37,24500.0,35.9217,35.9283,35.882,35.9217,24500.0
2005-03-11 13:00:00,54.37,54.39,54.34,54.35,25800.0,35.9217,35.9349,35.9019,35.9085,25800.0
2005-03-11 13:10:00,54.34,54.34,54.3,54.31,13900.0,35.9019,35.9019,35.8754,35.882,13900.0
2005-03-11 13:20:00,54.32,54.34,54.31,54.31,15100.0,35.8886,35.9019,35.882,35.882,15100.0
2005-03-11 13:30:00,54.31,54.31,54.27,54.27,19300.0,35.882,35.882,35.8556,35.8556,19300.0
2005-03-11 13:40:00,54.27,54.28,54.06,54.06,31000.0,35.8556,35.8622,35.7169,35.7169,31000.0
2005-03-11 13:50:00,54.06,54.13,54.02,54.02,42800.0,35.7169,35.7631,35.6904,35.6904,42800.0
2005-03-11 14:00:00,54.02,54.11,54.02,54.11,43600.0,35.6904,35.7499,35.6904,35.7499,43600.0
2005-03-11 14:10:00,54.11,54.12,54.09,54.11,24100.0,35.7499,35.7565,35.7367,35.7499,24100.0
2005-03-11 14:20:00,54.1,54.1,54.01,54.01,37800.0,35.7433,35.7433,35.6838,35.6838,37800.0
2005-03-11 14:30:00,54.01,54.04,54.0,54.04,31800.0,35.6838,35.7036,35.6772,35.7036,31800.0
2005-03-11 14:40:00,54.04,54.04,53.99,54.0,28900.0,35.7036,35.7036,35.6706,35.6772,28900.0
2005-03-11 14:50:00,54.0,54.03,53.91,53.93,45400.0,35.6772,35.697,35.6178,35.631,45400.0
2005-03-11 15:00:00,53.94,53.94,53.71,53.82,55800.0,35.6376,35.6376,35.4856,35.5583,55800.0
2005-03-11 15:10:00,53.84,53.88,53.82,53.84,43700.0,35.5715,35.5979,35.5583,35.5715,43700.0
2005-03-11 15:20:00,53.83,53.83,53.7,53.7,50400.0,35.5649,35.5649,35.479,35.479,50400.0
2005-03-11 15:30:00,53.7,53.85,53.7,53.81,66400.0,35.479,35.5781,35.479,35.5517,66400.0
2005-03-11 15:40:00,53.82,53.85,53.75,53.84,223100.0,35.5583,35.5781,35.512,35.5715,223100.0
2005-03-11 15:50:00,53.85,53.96,53.85,53.9,93900.0,35.5781,35.6508,35.5781,35.6112,93900.0
2005-03-14 09:30:00,54.13,54.23,54.1,54.2,77800.0,35.7631,35.8292,35.7433,35.8094,77800.0
2005-03-14 09:40:00,54.19,54.34,54.19,54.2,106800.0,35.8028,35.9019,35.8028,35.8094,106800.0
2005-03-14 09:50:00,54.19,54.25,54.17,54.2,67600.0,35.8028,35.8424,35.7895,35.8094,67600.0
2005-03-14 10:00:00,54.21,54.25,54.13,54.17,86000.0,35.816,35.8424,35.7631,35.7895,86000.0
2005-03-14 10:10:00,54.14,54.14,53.71,53.9,130800.0,35.7697,35.7697,35.4856,35.6112,130800.0
2005-03-14 10:20:00,53.91,54.01,53.9,53.95,74100.0,35.6178,35.6838,35.6112,35.6442,74100.0
2005-03-14 10:30:00,53.95,53.99,53.92,53.96,56500.0,35.6442,35.6706,35.6244,35.6508,56500.0
2005-03-14 10:40:00,53.96,54.01,53.84,53.86,80600.0,35.6508,35.6838,35.5715,35.5847,80600.0
2005-03-14 10:50:00,53.86,53.89,53.78,53.83,38300.0,35.5847,35.6045,35.5319,35.5649,38300.0
2005-03-14 11:00:00,53.85,54.04,53.85,53.95,51500.0,35.5781,35.7036,35.5781,35.6442,51500.0
2005-03-14 11:10:00,53.95,53.95,53.86,53.87,41800.0,35.6442,35.6442,35.5847,35.5913,41800.0
2005-03-14 11:20:00,53.87,53.89,53.81,53.82,53600.0,35.5913,35.6045,35.5517,35.5583,53600.0
2005-03-14 11:30:00,53.79,53.79,53.69,53.78,53200.0,35.5385,35.5385,35.4724,35.5319,53200.0
2005-03-14 11:40:00,53.78,53.85,53.72,53.73,210500.0,35.5319,35.5781,35.4922,35.4988,210500.0
2005-03-14 11:50:00,53.73,53.74,53.7,53.7,33800.0,35.4988,35.5054,35.479,35.479,33800.0
2005-03-14 12:00:00,53.7,53.73,53.7,53.71,27300.0,35.479,35.4988,35.479,35.4856,27300.0
2005-03-14 12:10:00,53.71,53.75,53.71,53.74,26800.0,35.4856,35.512,35.4856,35.5054,26800.0
2005-03-14 12:20:00,53.75,53.84,53.75,53.77,47200.0,35.512,35.5715,35.512,35.5253,47200.0
2005-03-14 12:30:00,53.77,53.78,53.7,53.7,23600.0,35.5253,35.5319,35.479,35.479,23600.0
2005-03-14 12:40:00,53.7,53.74,53.69,53.7,24900.0,35.479,35.5054,35.4724,35.479,24900.0
2005-03-14 12:50:00,53.7,53.75,53.7,53.74,20900.0,35.479,35.512,35.479,35.5054,20900.0
2005-03-14 13:00:00,53.74,53.76,53.73,53.74,135800.0,35.5054,35.5187,35.4988,35.5054,135800.0
2005-03-14 13:10:00,53.74,53.77,53.72,53.73,28500.0,35.5054,35.5253,35.4922,35.4988,28500.0
2005-03-14 13:20:00,53.75,53.75,53.65,53.65,77400.0,35.512,35.512,35.446,35.446,77400.0
2005-03-14 13:30:00,53.65,53.67,53.62,53.67,49700.0,35.446,35.4592,35.4262,35.4592,49700.0
2005-03-14 13:40:00,53.66,53.7,53.65,53.66,28200.0,35.4526,35.479,35.446,35.4526,28200.0
2005-03-14 13:50:00,53.67,53.67,53.6,53.61,43600.0,35.4592,35.4592,35.4129,35.4196,43600.0
2005-03-14 14:00:00,53.61,53.67,53.61,53.67,34400.0,35.4196,35.4592,35.4196,35.4592,34400.0
2005-03-14 14:10:00,53.67,53.68,53.64,53.67,44200.0,35.4592,35.4658,35.4394,35.4592,44200.0
2005-03-14 14:20:00,53.67,53.69,53.64,53.64,21900.0,35.4592,35.4724,35.4394,35.4394,21900.0
2005-03-14 14:30:00,53.63,53.72,53.63,53.7,36500.0,35.4328,35.4922,35.4328,35.479,36500.0
2005-03-14 14:40:00,53.69,53.79,53.69,53.72,60200.0,35.4724,35.5385,35.4724,35.4922,60200.0
2005-03-14 14:50:00,53.73,53.74,53.71,53.74,51400.0,35.4988,35.5054,35.4856,35.5054,51400.0
2005-03-14 15:00:00,53.74,53.81,53.73,53.76,45100.0,35.5054,35.5517,35.4988,35.5187,45100.0
2005-03-14 15:10:00,53.76,53.8,53.75,53.79,75900.0,35.5187,35.5451,35.512,35.5385,75900.0
2005-03-14 15:20:00,53.79,54.05,53.79,54.05,113200.0,35.5385,35.7103,35.5385,35.7103,113200.0
2005-03-14 15:30:00,54.05,54.05,53.99,53.99,91200.0,35.7103,35.7103,35.6706,35.6706,91200.0
2005-03-14 15:40:00,53.99,54.0,53.92,54.0,108200.0,35.6706,35.6772,35.6244,35.6772,108200.0
2005-03-14 15:50:00,53.99,54.07,53.93,54.07,151500.0,35.6706,35.7235,35.631,35.7235,151500.0
2005-03-15 09:30:00,54.82,54.89,54.72,54.72,191200.0,36.219,36.2652,36.1529,36.1529,191200.0
2005-03-15 09:40:00,54.72,54.73,54.5,54.57,145800.0,36.1529,36.1595,36.0076,36.0538,145800.0
2005-03-15 09:50:00,54.57,54.76,54.55,54.76,130700.0,36.0538,36.1793,36.0406,36.1793,130700.0
2005-03-15 10:00:00,54.79,54.91,54.78,54.91,102200.0,36.1992,36.2784,36.1926,36.2784,102200.0
2005-03-15 10:10:00,54.98,55.1,54.9,54.92,177000.0,36.3247,36.404,36.2718,36.2851,177000.0
2005-03-15 10:20:00,54.91,54.98,54.86,54.86,80400.0,36.2784,36.3247,36.2454,36.2454,80400.0
2005-03-15 10:30:00,54.85,54.86,54.78,54.78,45200.0,36.2388,36.2454,36.1926,36.1926,45200.0
2005-03-15 10:40:00,54.78,54.78,54.65,54.73,57300.0,36.1926,36.1926,36.1067,36.1595,57300.0
2005-03-15 10:50:00,54.73,54.91,54.73,54.91,39300.0,36.1595,36.2784,36.1595,36.2784,39300.0
2005-03-15 11:00:00,54.9,54.98,54.9,54.98,99300.0,36.2718,36.3247,36.2718,36.3247,99300.0
2005-03-15 11:10:00,54.97,54.98,54.85,54.85,65100.0,36.3181,36.3247,36.2388,36.2388,65100.0
2005-03-15 11:20:00,54.85,54.85,54.75,54.79,119400.0,36.2388,36.2388,36.1727,36.1992,119400.0
2005-03-15 11:30:00,54.77,54.88,54.77,54.78,101900.0,36.186,36.2586,36.186,36.1926,101900.0
2005-03-15 11:40:00,54.77,54.84,54.7,54.84,123600.0,36.186,36.2322,36.1397,36.2322,123600.0
2005-03-15 11:50:00,54.84,54.84,54.74,54.75,55400.0,36.2322,36.2322,36.1661,36.1727,55400.0
2005-03-15 12:00:00,54.73,54.79,54.69,54.75,77900.0,36.1595,36.1992,36.1331,36.1727,77900.0
2005-03-15 12:10:00,54.75,54.76,54.65,54.73,151000.0,36.1727,36.1793,36.1067,36.1595,151000.0
2005-03-15 12:20:00,54.72,54.75,54.71,54.75,24200.0,36.1529,36.1727,36.1463,36.1727,24200.0
2005-03-15 12:30:00,54.74,54.77,54.7,54.75,42000.0,36.1661,36.186,36.1397,36.1727,42000.0
2005-03-15 12:40:00,54.75,54.84,54.7,54.84,33800.0,36.1727,36.2322,36.1397,36.2322,33800.0
2005-03-15 12:50:00,54.84,54.98,54.84,54.96,61600.0,36.2322,36.3247,36.2322,36.3115,61600.0
2005-03-15 13:00:00,54.96,55.0,54.88,54.91,104900.0,36.3115,36.3379,36.2586,36.2784,104900.0
2005-03-15 13:10:00,54.9,54.91,54.85,54.85,44800.0,36.2718,36.2784,36.2388,36.2388,44800.0
2005-03-15 13:20:00,54.86,54.9,54.86,54.89,46300.0,36.2454,36.2718,36.2454,36.2652,46300.0
2005-03-15 13:30:00,54.89,54.9,54.8,54.8,27600.0,36.2652,36.2718,36.2058,36.2058,27600.0
2005-03-15 13:40:00,54.79,54.81,54.74,54.75,40700.0,36.1992,36.2124,36.1661,36.1727,40700.0
2005-03-15 13:50:00,54.76,54.85,54.75,54.83,126100.0,36.1793,36.2388,36.1727,36.2256,126100.0
2005-03-15 14:00:00,54.84,54.9,54.81,54.82,71000.0,36.2322,36.2718,36.2124,36.219,71000.0
2005-03-15 14:10:00,54.81,54.81,54.66,54.67,46100.0,36.2124,36.2124,36.1133,36.1199,46100.0
2005-03-15 14:20:00,54.66,54.67,54.6,54.65,57200.0,36.1133,36.1199,36.0736,36.1067,57200.0
2005-03-15 14:30:00,54.65,54.7,54.54,54.7,74100.0,36.1067,36.1397,36.034,36.1397,74100.0
2005-03-15 14:40:00,54.7,54.74,54.58,54.59,53100.0,36.1397,36.1661,36.0604,36.067,53100.0
2005-03-15 14:50:00,54.62,54.76,54.62,54.72,55000.0,36.0868,36.1793,36.0868,36.1529,55000.0
2005-03-15 15:00:00,54.71,54.74,54.64,54.65,75900.0,36.1463,36.1661,36.1001,36.1067,75900.0
2005-03-15 15:10:00,54.65,54.65,54.6,54.61,64300.0,36.1067,36.1067,36.0736,36.0802,64300.0
2005-03-15 15:20:00,54.61,54.65,54.6,54.64,122800.0,36.0802,36.1067,36.0736,36.1001,122800.0
2005-03-15 15:30:00,54.65,54.68,54.61,54.68,73700.0,36.1067,36.1265,36.0802,36.1265,73700.0
2005-03-15 15:40:00,54.68,54.7,54.62,54.62,75300.0,36.1265,36.1397,36.0868,36.0868,75300.0
2005-03-15 15:50:00,54.62,54.7,54.57,54.58,106000.0,36.0868,36.1397,36.0538,36.0604,106000.0
2005-03-16 09:30:00,54.52,54.99,54.51,54.99,90300.0,36.0208,36.3313,36.0142,36.3313,90300.0
2005-03-16 09:40:00,54.99,55.0,54.75,54.87,100400.0,36.3313,36.3379,36.1727,36.252,100400.0
2005-03-16 09:50:00,54.87,55.04,54.87,55.01,93400.0,36.252,36.3643,36.252,36.3445,93400.0
2005-03-16 10:00:00,54.98,55.13,54.92,55.03,109700.0,36.3247,36.4238,36.2851,36.3577,109700.0
2005-03-16 10:10:00,55.04,55.12,54.97,55.04,107200.0,36.3643,36.4172,36.3181,36.3643,107200.0
2005-03-16 10:20:00,55.05,55.12,55.03,55.08,87000.0,36.3709,36.4172,36.3577,36.3908,87000.0
2005-03-16 10:30:00,55.09,55.18,55.07,55.14,151100.0,36.3974,36.4568,36.3842,36.4304,151100.0
2005-03-16 10:40:00,55.13,55.14,55.09,55.11,183600.0,36.4238,36.4304,36.3974,36.4106,183600.0
2005-03-16 10:50:00,55.11,55.35,55.08,55.24,156200.0,36.4106,36.5692,36.3908,36.4965,156200.0
2005-03-16 11:00:00,55.24,55.37,55.23,55.29,113400.0,36.4965,36.5824,36.4899,36.5295,113400.0
2005-03-16 11:10:00,55.3,55.32,55.16,55.16,89200.0,36.5361,36.5493,36.4436,36.4436,89200.0
2005-03-16 11:20:00,55.16,55.2,55.13,55.17,74500.0,36.4436,36.47,36.4238,36.4502,74500.0
2005-03-16 11:30:00,55.17,55.23,55.17,55.2,83200.0,36.4502,36.4899,36.4502,36.47,83200.0
2005-03-16 11:40:00,55.2,55.26,55.2,55.26,60800.0,36.47,36.5097,36.47,36.5097,60800.0
2005-03-16 11:50:00,55.25,55.3,55.22,55.22,34200.0,36.5031,36.5361,36.4833,36.4833,34200.0
2005-03-16 12:00:00,55.21,55.27,55.19,55.23,60400.0,36.4767,36.5163,36.4634,36.4899,60400.0
2005-03-16 12:10:00,55.24,55.28,55.2,55.23,32400.0,36.4965,36.5229,36.47,36.4899,32400.0
2005-03-16 12:20:00,55.23,55.28,55.21,55.25,39100.0,36.4899,36.5229,36.4767,36.5031,39100.0
2005-03-16 12:30:00,55.25,55.25,55.19,55.22,29900.0,36.5031,36.5031,36.4634,36.4833,29900.0
2005-03-16 12:40:00,55.21,55.23,55.2,55.2,21400.0,36.4767,36.4899,36.47,36.47,21400.0
2005-03-16 12:50:00,55.21,55.31,55.21,55.31,110300.0,36.4767,36.5427,36.4767,36.5427,110300.0
2005-03-16 13:00:00,55.31,55.34,55.26,55.27,64700.0,36.5427,36.5625,36.5097,36.5163,64700.0
2005-03-16 13:10:00,55.26,55.3,55.26,55.29,30300.0,36.5097,36.5361,36.5097,36.5295,30300.0
2005-03-16 13:20:00,55.29,55.34,55.28,55.32,31100.0,36.5295,36.5625,36.5229,36.5493,31100.0
2005-03-16 13:30:00,55.32,55.36,55.28,55.32,57600.0,36.5493,36.5758,36.5229,36.5493,57600.0
2005-03-16 13:40:00,55.32,55.35,55.28,55.29,53100.0,36.5493,36.5692,36.5229,36.5295,53100.0
2005-03-16 13:50:00,55.28,55.34,55.26,55.34,38400.0,36.5229,36.5625,36.5097,36.5625,38400.0
2005-03-16 14:00:00,55.33,55.35,55.21,55.28,55500.0,36.5559,36.5692,36.4767,36.5229,55500.0
2005-03-16 14:10:00,55.26,55.35,55.26,55.35,38800.0,36.5097,36.5692,36.5097,36.5692,38800.0
2005-03-16 14:20:00,55.35,55.38,55.33,55.37,51500.0,36.5692,36.589,36.5559,36.5824,51500.0
2005-03-16 14:30:00,55.37,55.39,55.29,55.31,57600.0,36.5824,36.5956,36.5295,36.5427,57600.0
2005-03-16 14:40:00,55.29,55.32,55.24,55.24,107300.0,36.5295,36.5493,36.4965,36.4965,107300.0
2005-03-16 14:50:00,55.25,55.3,55.17,55.2,58900.0,36.5031,36.5361,36.4502,36.47,58900.0
2005-03-16 15:00:00,55.2,55.27,55.19,55.27,77400.0,36.47,36.5163,36.4634,36.5163,77400.0
2005-03-16 15:10:00,55.26,55.27,55.15,55.15,99100.0,36.5097,36.5163,36.437,36.437,99100.0
2005-03-16 15:20:00,55.15,55.16,54.93,55.0,254300.0,36.437,36.4436,36.2917,36.3379,254300.0
2005-03-16 15:30:00,54.99,55.0,54.92,55.0,126500.0,36.3313,36.3379,36.2851,36.3379,126500.0
2005-03-16 15:40:00,55.0,55.09,54.99,55.08,125500.0,36.3379,36.3974,36.3313,36.3908,125500.0
2005-03-16 15:50:00,55.09,55.43,55.09,55.18,173900.0,36.3974,36.622,36.3974,36.4568,173900.0
2005-03-17 09:30:00,55.4,55.4,55.28,55.34,175600.0,36.6022,36.6022,36.5229,36.5625,175600.0
2005-03-17 09:40:00,55.35,55.44,55.35,55.37,248700.0,36.5692,36.6286,36.5692,36.5824,248700.0
2005-03-17 09:50:00,55.38,55.39,55.29,55.29,125000.0,36.589,36.5956,36.5295,36.5295,125000.0
2005-03-17 10:00:00,55.3,55.3,54.95,55.0,151400.0,36.5361,36.5361,36.3049,36.3379,151400.0
2005-03-17 10:10:00,55.0,55.1,54.91,55.1,77000.0,36.3379,36.404,36.2784,36.404,77000.0
2005-03-17 10:20:00,55.09,55.11,54.99,55.09,59000.0,36.3974,36.4106,36.3313,36.3974,59000.0
2005-03-17 10:30:00,55.09,55.23,55.06,55.11,55200.0,36.3974,36.4899,36.3776,36.4106,55200.0
2005-03-17 10:40:00,55.11,55.2,55.09,55.1,76500.0,36.4106,36.47,36.3974,36.404,76500.0
2005-03-17 10:50:00,55.15,55.3,55.09,55.3,134000.0,36.437,36.5361,36.3974,36.5361,134000.0
2005-03-17 11:00:00,55.3,55.37,55.24,55.37,97100.0,36.5361,36.5824,36.4965,36.5824,97100.0
2005-03-17 11:10:00,55.4,55.51,55.37,55.5,162000.0,36.6022,36.6749,36.5824,36.6683,162000.0
2005-03-17 11:20:00,55.51,55.74,55.5,55.59,144600.0,36.6749,36.8268,36.6683,36.7277,144600.0
2005-03-17 11:30:00,55.57,55.69,55.5,55.5,90100.0,36.7145,36.7938,36.6683,36.6683,90100.0
2005-03-17 11:40:00,55.51,55.51,55.45,55.5,52700.0,36.6749,36.6749,36.6352,36.6683,52700.0
2005-03-17 11:50:00,55.52,55.52,55.49,55.5,49600.0,36.6815,36.6815,36.6616,36.6683,49600.0
2005-03-17 12:00:00,55.51,55.51,55.45,55.46,454100.0,36.6749,36.6749,36.6352,36.6418,454100.0
2005-03-17 12:10:00,55.46,55.48,55.39,55.48,36600.0,36.6418,36.655,36.5956,36.655,36600.0
2005-03-17 12:20:00,55.48,55.58,55.46,55.57,53300.0,36.655,36.7211,36.6418,36.7145,53300.0
2005-03-17 12:30:00,55.57,55.6,55.49,55.49,33200.0,36.7145,36.7343,36.6616,36.6616,33200.0
2005-03-17 12:40:00,55.5,55.5,55.38,55.38,25000.0,36.6683,36.6683,36.589,36.589,25000.0
2005-03-17 12:50:00,55.39,55.49,55.38,55.46,69000.0,36.5956,36.6616,36.589,36.6418,69000.0
2005-03-17 13:00:00,55.46,55.55,55.43,55.43,42200.0,36.6418,36.7013,36.622,36.622,42200.0
2005-03-17 13:10:00,55.44,55.53,55.42,55.53,55400.0,36.6286,36.6881,36.6154,36.6881,55400.0
2005-03-17 13:20:00,55.53,55.55,55.51,55.55,79000.0,36.6881,36.7013,36.6749,36.7013,79000.0
2005-03-17 13:30:00,55.54,55.58,55.51,55.58,34900.0,36.6947,36.7211,36.6749,36.7211,34900.0
2005-03-17 13:40:00,55.57,55.65,55.55,55.56,45900.0,36.7145,36.7674,36.7013,36.7079,45900.0
2005-03-17 13:50:00,55.56,55.56,55.52,55.54,108000.0,36.7079,36.7079,36.6815,36.6947,108000.0
2005-03-17 14:00:00,55.55,55.55,55.45,55.5,33900.0,36.7013,36.7013,36.6352,36.6683,33900.0
2005-03-17 14:10:00,55.49,55.5,55.42,55.46,90400.0,36.6616,36.6683,36.6154,36.6418,90400.0
2005-03-17 14:20:00,55.47,55.58,55.47,55.55,43200.0,36.6484,36.7211,36.6484,36.7013,43200.0
2005-03-17 14:30:00,55.55,55.56,55.4,55.4,52100.0,36.7013,36.7079,36.6022,36.6022,52100.0
2005-03-17 14:40:00,55.4,55.4,55.37,55.4,78000.0,36.6022,36.6022,36.5824,36.6022,78000.0
2005-03-17 14:50:00,55.4,55.43,55.39,55.43,30300.0,36.6022,36.622,36.5956,36.622,30300.0
2005-03-17 15:00:00,55.42,55.5,55.42,55.5,61200.0,36.6154,36.6683,36.6154,36.6683,61200.0
2005-03-17 15:10:00,55.5,55.5,55.44,55.46,49300.0,36.6683,36.6683,36.6286,36.6418,49300.0
2005-03-17 15:20:00,55.46,55.51,55.44,55.51,55800.0,36.6418,36.6749,36.6286,36.6749,55800.0
2005-03-17 15:30:00,55.51,55.61,55.5,55.52,104900.0,36.6749,36.7409,36.6683,36.6815,104900.0
2005-03-17 15:40:00,55.52,55.6,55.49,55.54,115100.0,36.6815,36.7343,36.6616,36.6947,115100.0
2005-03-17 15:50:00,55.59,55.59,55.39,55.4,115600.0,36.7277,36.7277,36.5956,36.6022,115600.0
2005-03-18 09:30:00,55.8,55.8,55.7,55.74,560300.0,36.8665,36.8665,36.8004,36.8268,560300.0
2005-03-18 09:40:00,55.74,55.81,55.69,55.78,122300.0,36.8268,36.8731,36.7938,36.8532,122300.0
2005-03-18 09:50:00,55.78,55.96,55.73,55.74,130500.0,36.8532,36.9722,36.8202,36.8268,130500.0
2005-03-18 10:00:00,55.73,55.73,55.53,55.54,148100.0,36.8202,36.8202,36.6881,36.6947,148100.0
2005-03-18 10:10:00,55.53,55.64,55.48,55.53,151400.0,36.6881,36.7608,36.655,36.6881,151400.0
2005-03-18 10:20:00,55.53,55.53,55.3,55.5,144700.0,36.6881,36.6881,36.5361,36.6683,144700.0
2005-03-18 10:30:00,55.5,55.5,55.38,55.42,246300.0,36.6683,36.6683,36.589,36.6154,246300.0
2005-03-18 10:40:00,55.41,55.51,55.41,55.5,62900.0,36.6088,36.6749,36.6088,36.6683,62900.0
2005-03-18 10:50:00,55.5,55.54,55.44,55.51,72700.0,36.6683,36.6947,36.6286,36.6749,72700.0
2005-03-18 11:00:00,55.51,55.63,55.4,55.46,153000.0,36.6749,36.7541,36.6022,36.6418,153000.0
2005-03-18 11:10:00,55.43,55.5,55.41,55.48,327800.0,36.622,36.6683,36.6088,36.655,327800.0
2005-03-18 11:20:00,55.48,55.53,55.44,55.52,48200.0,36.655,36.6881,36.6286,36.6815,48200.0
2005-03-18 11:30:00,55.52,55.52,55.33,55.5,85300.0,36.6815,36.6815,36.5559,36.6683,85300.0
2005-03-18 11:40:00,55.49,55.5,55.4,55.41,66900.0,36.6616,36.6683,36.6022,36.6088,66900.0
2005-03-18 11:50:00,55.4,55.42,55.37,55.38,35000.0,36.6022,36.6154,36.5824,36.589,35000.0
2005-03-18 12:00:00,55.37,55.38,55.34,55.37,47200.0,36.5824,36.589,36.5625,36.5824,47200.0
2005-03-18 12:10:00,55.36,55.37,55.31,55.32,64000.0,36.5758,36.5824,36.5427,36.5493,64000.0
2005-03-18 12:20:00,55.32,55.32,55.24,55.26,61000.0,36.5493,36.5493,36.4965,36.5097,61000.0
2005-03-18 12:30:00,55.25,55.36,55.25,55.35,100500.0,36.5031,36.5758,36.5031,36.5692,100500.0
2005-03-18 12:40:00,55.35,55.35,55.25,55.26,40500.0,36.5692,36.5692,36.5031,36.5097,40500.0
2005-03-18 12:50:00,55.26,55.27,55.15,55.16,90500.0,36.5097,36.5163,36.437,36.4436,90500.0
2005-03-18 13:00:00,55.16,55.16,55.05,55.14,62300.0,36.4436,36.4436,36.3709,36.4304,62300.0
2005-03-18 13:10:00,55.14,55.17,55.11,55.12,62700.0,36.4304,36.4502,36.4106,36.4172,62700.0
2005-03-18 13:20:00,55.13,55.15,55.09,55.09,56400.0,36.4238,36.437,36.3974,36.3974,56400.0
2005-03-18 13:30:00,55.09,55.1,54.89,54.89,111600.0,36.3974,36.404,36.2652,36.2652,111600.0
2005-03-18 13:40:00,54.9,54.9,54.72,54.76,213600.0,36.2718,36.2718,36.1529,36.1793,213600.0
2005-03-18 13:50:00,54.77,54.91,54.75,54.89,95100.0,36.186,36.2784,36.1727,36.2652,95100.0
2005-03-18 14:00:00,54.89,55.09,54.87,55.04,80400.0,36.2652,36.3974,36.252,36.3643,80400.0
2005-03-18 14:10:00,55.04,55.04,54.86,54.92,90000.0,36.3643,36.3643,36.2454,36.2851,90000.0
2005-03-18 14:20:00,54.91,54.92,54.8,54.82,65400.0,36.2784,36.2851,36.2058,36.219,65400.0
2005-03-18 14:30:00,54.82,54.82,54.74,54.75,142500.0,36.219,36.219,36.1661,36.1727,142500.0
2005-03-18 14:40:00,54.75,54.75,54.52,54.62,147200.0,36.1727,36.1727,36.0208,36.0868,147200.0
2005-03-18 14:50:00,54.62,54.63,54.58,54.61,154100.0,36.0868,36.0935,36.0604,36.0802,154100.0
2005-03-18 15:00:00,54.62,54.75,54.61,54.73,182400.0,36.0868,36.1727,36.0802,36.1595,182400.0
2005-03-18 15:10:00,54.74,54.89,54.72,54.86,210400.0,36.1661,36.2652,36.1529,36.2454,210400.0
2005-03-18 15:20:00,54.85,55.2,54.81,54.91,360100.0,36.2388,36.47,36.2124,36.2784,360100.0
2005-03-18 15:30:00,54.91,55.01,54.73,54.76,256800.0,36.2784,36.3445,36.1595,36.1793,256800.0
2005-03-18 15:40:00,54.75,55.03,54.73,54.97,522300.0,36.1727,36.3577,36.1595,36.3181,522300.0
2005-03-18 15:50:00,54.96,54.98,54.77,54.83,561700.0,36.3115,36.3247,36.186,36.2256,561700.0
2005-03-21 09:30:00,53.99,54.32,53.89,53.99,213700.0,35.6706,35.8886,35.6045,35.6706,213700.0
2005-03-21 09:40:00,54.08,54.09,53.4,53.41,496600.0,35.7301,35.7367,35.2808,35.2874,496600.0
2005-03-21 09:50:00,53.5,53.5,52.66,52.7,710100.0,35.3469,35.3469,34.7919,34.8183,710100.0
2005-03-21 10:00:00,52.68,53.17,52.31,52.91,474900.0,34.8051,35.1288,34.5607,34.9571,474900.0
2005-03-21 10:10:00,52.9,53.19,52.6,53.19,285500.0,34.9505,35.1421,34.7523,35.1421,285500.0
2005-03-21 10:20:00,53.19,53.3,52.76,52.91,343900.0,35.1421,35.2147,34.858,34.9571,343900.0
2005-03-21 10:30:00,52.92,53.05,52.78,52.88,217700.0,34.9637,35.0496,34.8712,34.9372,217700.0
2005-03-21 10:40:00,52.88,52.88,52.43,52.46,434400.0,34.9372,34.9372,34.6399,34.6598,434400.0
2005-03-21 10:50:00,52.47,52.49,52.35,52.42,267800.0,34.6664,34.6796,34.5871,34.6333,267800.0
2005-03-21 11:00:00,52.43,52.44,52.21,52.41,215600.0,34.6399,34.6465,34.4946,34.6267,215600.0
2005-03-21 11:10:00,52.41,52.43,52.23,52.43,211500.0,34.6267,34.6399,34.5078,34.6399,211500.0
2005-03-21 11:20:00,52.42,52.45,52.23,52.25,165100.0,34.6333,34.6532,34.5078,34.521,165100.0
2005-03-21 11:30:00,52.23,52.27,51.95,52.19,280500.0,34.5078,34.5342,34.3228,34.4814,280500.0
2005-03-21 11:40:00,52.18,52.21,52.08,52.19,315700.0,34.4748,34.4946,34.4087,34.4814,315700.0
2005-03-21 11:50:00,52.21,52.27,52.12,52.2,195100.0,34.4946,34.5342,34.4351,34.488,195100.0
2005-03-21 12:00:00,52.21,52.35,52.17,52.24,292700.0,34.4946,34.5871,34.4682,34.5144,292700.0
2005-03-21 12:10:00,52.25,52.36,52.18,52.31,152000.0,34.521,34.5937,34.4748,34.5607,152000.0
2005-03-21 12:20:00,52.3,52.31,52.24,52.27,91800.0,34.554,34.5607,34.5144,34.5342,91800.0
2005-03-21 12:30:00,52.27,52.42,52.23,52.39,94700.0,34.5342,34.6333,34.5078,34.6135,94700.0
2005-03-21 12:40:00,52.39,52.52,52.35,52.4,224100.0,34.6135,34.6994,34.5871,34.6201,224100.0
2005-03-21 12:50:00,52.38,52.39,52.28,52.29,105800.0,34.6069,34.6135,34.5408,34.5474,105800.0
2005-03-21 13:00:00,52.29,52.36,52.26,52.33,87000.0,34.5474,34.5937,34.5276,34.5739,87000.0
2005-03-21 13:10:00,52.33,52.33,52.2,52.2,134900.0,34.5739,34.5739,34.488,34.488,134900.0
2005-03-21 13:20:00,52.2,52.27,52.1,52.14,117100.0,34.488,34.5342,34.4219,34.4483,117100.0
2005-03-21 13:30:00,52.13,52.16,51.95,51.98,82600.0,34.4417,34.4616,34.3228,34.3426,82600.0
2005-03-21 13:40:00,51.98,52.15,51.98,52.1,219600.0,34.3426,34.4549,34.3426,34.4219,219600.0
2005-03-21 13:50:00,52.09,52.13,52.01,52.09,188300.0,34.4153,34.4417,34.3624,34.4153,188300.0
2005-03-21 14:00:00,52.09,52.19,52.0,52.08,139500.0,34.4153,34.4814,34.3558,34.4087,139500.0
2005-03-21 14:10:00,52.07,52.11,51.8,51.91,186800.0,34.4021,34.4285,34.2237,34.2964,186800.0
2005-03-21 14:20:00,51.92,52.0,51.82,51.89,239000.0,34.303,34.3558,34.2369,34.2832,239000.0
2005-03-21 14:30:00,51.89,51.95,51.86,51.87,79400.0,34.2832,34.3228,34.2633,34.27,79400.0
2005-03-21 14:40:00,51.86,51.89,51.81,51.84,254900.0,34.2633,34.2832,34.2303,34.2501,254900.0
2005-03-21 14:50:00,51.83,51.83,51.56,51.72,190900.0,34.2435,34.2435,34.0651,34.1708,190900.0
2005-03-21 15:00:00,51.72,51.79,51.53,51.55,179700.0,34.1708,34.2171,34.0453,34.0585,179700.0
2005-03-21 15:10:00,51.51,51.58,51.22,51.35,659300.0,34.0321,34.0784,33.8405,33.9264,659300.0
2005-03-21 15:20:00,51.35,51.42,51.26,51.38,589800.0,33.9264,33.9726,33.8669,33.9462,589800.0
2005-03-21 15:30:00,51.35,51.64,51.34,51.57,373500.0,33.9264,34.118,33.9198,34.0717,373500.0
2005-03-21 15:40:00,51.56,51.66,51.35,51.52,323700.0,34.0651,34.1312,33.9264,34.0387,323700.0
2005-03-21 15:50:00,51.53,51.68,51.51,51.59,339300.0,34.0453,34.1444,34.0321,34.085,339300.0
2005-03-22 09:30:00,52.0,52.2,51.6,51.97,378800.0,34.3558,34.488,34.0916,34.336,378800.0
2005-03-22 09:40:00,51.97,52.1,51.9,52.1,376300.0,34.336,34.4219,34.2898,34.4219,376300.0
2005-03-22 09:50:00,52.1,52.49,52.06,52.48,418400.0,34.4219,34.6796,34.3955,34.673,418400.0
2005-03-22 10:00:00,52.45,52.61,51.99,52.61,396000.0,34.6532,34.7589,34.3492,34.7589,396000.0
2005-03-22 10:10:00,52.6,52.71,52.6,52.7,358500.0,34.7523,34.8249,34.7523,34.8183,358500.0
2005-03-22 10:20:00,52.74,52.95,52.7,52.8,270200.0,34.8448,34.9835,34.8183,34.8844,270200.0
2005-03-22 10:30:00,52.79,52.9,52.75,52.81,287700.0,34.8778,34.9505,34.8514,34.891,287700.0
2005-03-22 10:40:00,52.82,52.83,52.67,52.75,249200.0,34.8976,34.9042,34.7985,34.8514,249200.0
2005-03-22 10:50:00,52.75,52.9,52.73,52.89,244300.0,34.8514,34.9505,34.8381,34.9439,244300.0
2005-03-22 11:00:00,52.88,52.9,52.81,52.82,170800.0,34.9372,34.9505,34.891,34.8976,170800.0
2005-03-22 11:10:00,52.82,52.91,52.78,52.87,92500.0,34.8976,34.9571,34.8712,34.9306,92500.0
2005-03-22 11:20:00,52.86,52.91,52.86,52.89,125200.0,34.924,34.9571,34.924,34.9439,125200.0
2005-03-22 11:30:00,52.88,52.89,52.7,52.76,192100.0,34.9372,34.9439,34.8183,34.858,192100.0
2005-03-22 11:40:00,52.76,52.77,52.5,52.68,112600.0,34.858,34.8646,34.6862,34.8051,112600.0
2005-03-22 11:50:00,52.68,52.75,52.67,52.7,110200.0,34.8051,34.8514,34.7985,34.8183,110200.0
2005-03-22 12:00:00,52.7,52.75,52.65,52.66,66800.0,34.8183,34.8514,34.7853,34.7919,66800.0
2005-03-22 12:10:00,52.66,52.77,52.66,52.74,77900.0,34.7919,34.8646,34.7919,34.8448,77900.0
2005-03-22 12:20:00,52.73,52.73,52.67,52.73,39100.0,34.8381,34.8381,34.7985,34.8381,39100.0
2005-03-22 12:30:00,52.74,52.74,52.65,52.65,45600.0,34.8448,34.8448,34.7853,34.7853,45600.0
2005-03-22 12:40:00,52.65,52.66,52.6,52.66,81600.0,34.7853,34.7919,34.7523,34.7919,81600.0
2005-03-22 12:50:00,52.65,52.69,52.56,52.59,106700.0,34.7853,34.8117,34.7258,34.7456,106700.0
2005-03-22 13:00:00,52.59,52.65,52.58,52.62,99700.0,34.7456,34.7853,34.739,34.7655,99700.0
2005-03-22 13:10:00,52.61,52.62,52.54,52.59,102600.0,34.7589,34.7655,34.7126,34.7456,102600.0
2005-03-22 13:20:00,52.59,52.62,52.55,52.62,67300.0,34.7456,34.7655,34.7192,34.7655,67300.0
2005-03-22 13:30:00,52.61,52.69,52.61,52.69,100200.0,34.7589,34.8117,34.7589,34.8117,100200.0
2005-03-22 13:40:00,52.68,52.71,52.63,52.65,122000.0,34.8051,34.8249,34.7721,34.7853,122000.0
2005-03-22 13:50:00,52.64,52.69,52.61,52.69,42600.0,34.7787,34.8117,34.7589,34.8117,42600.0
2005-03-22 14:00:00,52.68,52.69,52.64,52.68,77500.0,34.8051,34.8117,34.7787,34.8051,77500.0
2005-03-22 14:10:00,52.68,52.71,52.63,52.65,70300.0,34.8051,34.8249,34.7721,34.7853,70300.0
2005-03-22 14:20:00,52.65,52.71,52.6,52.63,308100.0,34.7853,34.8249,34.7523,34.7721,308100.0
2005-03-22 14:30:00,52.63,52.76,52.63,52.76,100800.0,34.7721,34.858,34.7721,34.858,100800.0
2005-03-22 14:40:00,52.75,52.76,52.65,52.74,184300.0,34.8514,34.858,34.7853,34.8448,184300.0
2005-03-22 14:50:00,52.73,52.77,52.71,52.75,123900.0,34.8381,34.8646,34.8249,34.8514,123900.0
2005-03-22 15:00:00,52.75,52.76,52.66,52.66,139600.0,34.8514,34.858,34.7919,34.7919,139600.0
2005-03-22 15:10:00,52.66,52.7,52.53,52.55,193000.0,34.7919,34.8183,34.706,34.7192,193000.0
2005-03-22 15:20:00,52.55,52.62,52.52,52.55,174200.0,34.7192,34.7655,34.6994,34.7192,174200.0
2005-03-22 15:30:00,52.55,52.55,52.44,52.53,290800.0,34.7192,34.7192,34.6465,34.706,290800.0
2005-03-22 15:40:00,52.51,52.7,52.45,52.7,208700.0,34.6928,34.8183,34.6532,34.8183,208700.0
2005-03-22 15:50:00,52.7,52.72,52.45,52.56,268400.0,34.8183,34.8315,34.6532,34.7258,268400.0
2005-03-23 09:30:00,52.55,52.55,52.29,52.35,359900.0,34.7192,34.7192,34.5474,34.5871,359900.0
2005-03-23 09:40:00,52.35,52.51,52.33,52.36,360400.0,34.5871,34.6928,34.5739,34.5937,360400.0
2005-03-23 09:50:00,52.36,52.44,52.3,52.31,216500.0,34.5937,34.6465,34.554,34.5607,216500.0
2005-03-23 10:00:00,52.3,52.38,52.29,52.32,178400.0,34.554,34.6069,34.5474,34.5673,178400.0
2005-03-23 10:10:00,52.32,52.39,52.29,52.32,171400.0,34.5673,34.6135,34.5474,34.5673,171400.0
2005-03-23 10:20:00,52.31,52.36,52.29,52.31,153700.0,34.5607,34.5937,34.5474,34.5607,153700.0
2005-03-23 10:30:00,52.31,52.36,52.29,52.33,128100.0,34.5607,34.5937,34.5474,34.5739,128100.0
2005-03-23 10:40:00,52.34,52.43,52.32,52.35,109800.0,34.5805,34.6399,34.5673,34.5871,109800.0
2005-03-23 10:50:00,52.36,52.41,52.3,52.35,119500.0,34.5937,34.6267,34.554,34.5871,119500.0
2005-03-23 11:00:00,52.35,52.35,52.26,52.27,104600.0,34.5871,34.5871,34.5276,34.5342,104600.0
2005-03-23 11:10:00,52.28,52.36,52.26,52.31,167200.0,34.5408,34.5937,34.5276,34.5607,167200.0
2005-03-23 11:20:00,52.3,52.31,52.26,52.27,77400.0,34.554,34.5607,34.5276,34.5342,77400.0
2005-03-23 11:30:00,52.26,52.28,52.21,52.24,92200.0,34.5276,34.5408,34.4946,34.5144,92200.0
2005-03-23 11:40:00,52.24,52.24,52.2,52.21,64900.0,34.5144,34.5144,34.488,34.4946,64900.0
2005-03-23 11:50:00,52.2,52.21,52.18,52.19,43400.0,34.488,34.4946,34.4748,34.4814,43400.0
2005-03-23 12:00:00,52.18,52.19,52.13,52.14,87600.0,34.4748,34.4814,34.4417,34.4483,87600.0
2005-03-23 12:10:00,52.14,52.32,52.13,52.31,71300.0,34.4483,34.5673,34.4417,34.5607,71300.0
2005-03-23 12:20:00,52.31,52.31,52.21,52.26,47400.0,34.5607,34.5607,34.4946,34.5276,47400.0
2005-03-23 12:30:00,52.25,52.26,52.17,52.2,52000.0,34.521,34.5276,34.4682,34.488,52000.0
2005-03-23 12:40:00,52.2,52.21,52.15,52.15,41400.0,34.488,34.4946,34.4549,34.4549,41400.0
2005-03-23 12:50:00,52.15,52.18,52.12,52.13,59400.0,34.4549,34.4748,34.4351,34.4417,59400.0
2005-03-23 13:00:00,52.13,52.24,52.13,52.21,85600.0,34.4417,34.5144,34.4417,34.4946,85600.0
2005-03-23 13:10:00,52.21,52.25,52.18,52.21,184100.0,34.4946,34.521,34.4748,34.4946,184100.0
2005-03-23 13:20:00,52.21,52.23,52.19,52.2,75500.0,34.4946,34.5078,34.4814,34.488,75500.0
2005-03-23 13:30:00,52.2,52.25,52.15,52.16,110900.0,34.488,34.521,34.4549,34.4616,110900.0
2005-03-23 13:40:00,52.16,52.24,52.15,52.23,66000.0,34.4616,34.5144,34.4549,34.5078,66000.0
2005-03-23 13:50:00,52.23,52.24,52.18,52.2,48700.0,34.5078,34.5144,34.4748,34.488,48700.0
2005-03-23 14:00:00,52.2,52.21,52.2,52.21,50700.0,34.488,34.4946,34.488,34.4946,50700.0
2005-03-23 14:10:00,52.21,52.22,52.19,52.2,139800.0,34.4946,34.5012,34.4814,34.488,139800.0
2005-03-23 14:20:00,52.19,52.2,52.14,52.19,73400.0,34.4814,34.488,34.4483,34.4814,73400.0
2005-03-23 14:30:00,52.19,52.24,52.13,52.13,97900.0,34.4814,34.5144,34.4417,34.4417,97900.0
2005-03-23 14:40:00,52.12,52.12,52.09,52.1,54400.0,34.4351,34.4351,34.4153,34.4219,54400.0
2005-03-23 14:50:00,52.1,52.13,52.07,52.07,98400.0,34.4219,34.4417,34.4021,34.4021,98400.0
2005-03-23 15:00:00,52.07,52.07,51.88,51.89,98400.0,34.4021,34.4021,34.2766,34.2832,98400.0
2005-03-23 15:10:00,51.89,52.03,51.88,52.02,153700.0,34.2832,34.3757,34.2766,34.3691,153700.0
2005-03-23 15:20:00,52.01,52.05,51.97,52.04,87100.0,34.3624,34.3889,34.336,34.3823,87100.0
2005-03-23 15:30:00,52.04,52.13,52.03,52.12,89000.0,34.3823,34.4417,34.3757,34.4351,89000.0
2005-03-23 15:40:00,52.12,52.17,52.11,52.12,63300.0,34.4351,34.4682,34.4285,34.4351,63300.0
2005-03-23 15:50:00,52.12,52.12,51.89,51.9,98000.0,34.4351,34.4351,34.2832,34.2898,98000.0
2005-03-24 09:30:00,51.79,51.97,51.6,51.83,182500.0,34.2171,34.336,34.0916,34.2435,182500.0
2005-03-24 09:40:00,51.83,51.85,51.79,51.8,56900.0,34.2435,34.2567,34.2171,34.2237,56900.0
2005-03-24 09:50:00,51.79,51.87,51.58,51.58,56700.0,34.2171,34.27,34.0784,34.0784,56700.0
2005-03-24 10:00:00,51.6,51.62,51.41,51.47,124000.0,34.0916,34.1048,33.966,34.0057,124000.0
2005-03-24 10:10:00,51.46,51.49,51.29,51.37,72400.0,33.9991,34.0189,33.8868,33.9396,72400.0
2005-03-24 10:20:00,51.36,51.53,51.31,51.53,85500.0,33.933,34.0453,33.9,34.0453,85500.0
2005-03-24 10:30:00,51.53,51.6,51.45,51.45,77900.0,34.0453,34.0916,33.9925,33.9925,77900.0
2005-03-24 10:40:00,51.44,51.45,51.36,51.43,80100.0,33.9859,33.9925,33.933,33.9792,80100.0
2005-03-24 10:50:00,51.43,51.53,51.42,51.52,63400.0,33.9792,34.0453,33.9726,34.0387,63400.0
2005-03-24 11:00:00,51.53,51.53,51.45,51.46,182200.0,34.0453,34.0453,33.9925,33.9991,182200.0
2005-03-24 11:10:00,51.46,51.5,51.43,51.49,62500.0,33.9991,34.0255,33.9792,34.0189,62500.0
2005-03-24 11:20:00,51.5,51.52,51.48,51.5,40900.0,34.0255,34.0387,34.0123,34.0255,40900.0
2005-03-24 11:30:00,51.5,51.53,51.49,51.49,66800.0,34.0255,34.0453,34.0189,34.0189,66800.0
2005-03-24 11:40:00,51.51,51.87,51.49,51.87,82600.0,34.0321,34.27,34.0189,34.27,82600.0
2005-03-24 11:50:00,51.9,51.95,51.74,51.77,107100.0,34.2898,34.3228,34.1841,34.2039,107100.0
2005-03-24 12:00:00,51.75,51.77,51.73,51.74,34500.0,34.1907,34.2039,34.1775,34.1841,34500.0
2005-03-24 12:10:00,51.75,51.81,51.7,51.72,50700.0,34.1907,34.2303,34.1576,34.1708,50700.0
2005-03-24 12:20:00,51.71,51.78,51.69,51.77,34900.0,34.1642,34.2105,34.151,34.2039,34900.0
2005-03-24 12:30:00,51.77,51.82,51.74,51.8,47400.0,34.2039,34.2369,34.1841,34.2237,47400.0
2005-03-24 12:40:00,51.8,51.82,51.77,51.78,29300.0,34.2237,34.2369,34.2039,34.2105,29300.0
2005-03-24 12:50:00,51.77,51.77,51.67,51.73,32200.0,34.2039,34.2039,34.1378,34.1775,32200.0
2005-03-24 13:00:00,51.73,51.76,51.71,51.73,46000.0,34.1775,34.1973,34.1642,34.1775,46000.0
2005-03-24 13:10:00,51.73,51.75,51.7,51.7,38400.0,34.1775,34.1907,34.1576,34.1576,38400.0
2005-03-24 13:20:00,51.68,51.68,51.58,51.59,24300.0,34.1444,34.1444,34.0784,34.085,24300.0
2005-03-24 13:30:00,51.59,51.6,51.54,51.54,35800.0,34.085,34.0916,34.0519,34.0519,35800.0
2005-03-24 13:40:00,51.52,51.53,51.5,51.5,23800.0,34.0387,34.0453,34.0255,34.0255,23800.0
2005-03-24 13:50:00,51.51,51.55,51.47,51.54,43000.0,34.0321,34.0585,34.0057,34.0519,43000.0
2005-03-24 14:00:00,51.54,51.59,51.54,51.58,30500.0,34.0519,34.085,34.0519,34.0784,30500.0
2005-03-24 14:10:00,51.58,51.75,51.56,51.6,35800.0,34.0784,34.1907,34.0651,34.0916,35800.0
2005-03-24 14:20:00,51.59,51.59,51.51,51.51,25400.0,34.085,34.085,34.0321,34.0321,25400.0
2005-03-24 14:30:00,51.51,51.6,51.51,51.59,40200.0,34.0321,34.0916,34.0321,34.085,40200.0
2005-03-24 14:40:00,51.61,51.62,51.52,51.58,22200.0,34.0982,34.1048,34.0387,34.0784,22200.0
2005-03-24 14:50:00,51.56,51.57,51.54,51.55,27000.0,34.0651,34.0717,34.0519,34.0585,27000.0
2005-03-24 15:00:00,51.55,51.6,51.4,51.4,38300.0,34.0585,34.0916,33.9594,33.9594,38300.0
2005-03-24 15:10:00,51.41,51.41,51.27,51.28,82100.0,33.966,33.966,33.8735,33.8801,82100.0
2005-03-24 15:20:00,51.28,51.32,51.24,51.27,69700.0,33.8801,33.9066,33.8537,33.8735,69700.0
2005-03-24 15:30:00,51.27,51.29,51.22,51.25,89100.0,33.8735,33.8868,33.8405,33.8603,89100.0
2005-03-24 15:40:00,51.24,51.24,51.08,51.08,118600.0,33.8537,33.8537,33.748,33.748,118600.0
2005-03-24 15:50:00,51.09,51.18,51.07,51.18,135000.0,33.7546,33.8141,33.7414,33.8141,135000.0
2005-03-28 09:30:00,51.26,51.5,51.22,51.35,62900.0,33.8669,34.0255,33.8405,33.9264,62900.0
2005-03-28 09:40:00,51.37,51.43,51.35,51.35,92800.0,33.9396,33.9792,33.9264,33.9264,92800.0
2005-03-28 09:50:00,51.34,51.53,51.34,51.51,47600.0,33.9198,34.0453,33.9198,34.0321,47600.0
2005-03-28 10:00:00,51.5,51.52,51.43,51.47,43400.0,34.0255,34.0387,33.9792,34.0057,43400.0
2005-03-28 10:10:00,51.47,51.47,51.33,51.38,49000.0,34.0057,34.0057,33.9132,33.9462,49000.0
2005-03-28 10:20:00,51.38,51.45,51.37,51.44,34600.0,33.9462,33.9925,33.9396,33.9859,34600.0
2005-03-28 10:30:00,51.45,51.49,51.42,51.44,21800.0,33.9925,34.0189,33.9726,33.9859,21800.0
2005-03-28 10:40:00,51.45,51.47,51.43,51.45,242900.0,33.9925,34.0057,33.9792,33.9925,242900.0
2005-03-28 10:50:00,51.45,51.45,51.39,51.43,41000.0,33.9925,33.9925,33.9528,33.9792,41000.0
2005-03-28 11:00:00,51.43,51.44,51.39,51.41,14900.0,33.9792,33.9859,33.9528,33.966,14900.0
2005-03-28 11:10:00,51.42,51.5,51.42,51.49,52600.0,33.9726,34.0255,33.9726,34.0189,52600.0
2005-03-28 11:20:00,51.49,51.49,51.44,51.49,13400.0,34.0189,34.0189,33.9859,34.0189,13400.0
2005-03-28 11:30:00,51.49,51.49,51.43,51.45,214700.0,34.0189,34.0189,33.9792,33.9925,214700.0
2005-03-28 11:40:00,51.46,51.49,51.43,51.44,45600.0,33.9991,34.0189,33.9792,33.9859,45600.0
2005-03-28 11:50:00,51.43,51.44,51.39,51.43,34800.0,33.9792,33.9859,33.9528,33.9792,34800.0
2005-03-28 12:00:00,51.44,51.44,51.39,51.39,163800.0,33.9859,33.9859,33.9528,33.9528,163800.0
2005-03-28 12:10:00,51.4,51.42,51.39,51.4,116800.0,33.9594,33.9726,33.9528,33.9594,116800.0
2005-03-28 12:20:00,51.4,51.43,51.4,51.43,146300.0,33.9594,33.9792,33.9594,33.9792,146300.0
2005-03-28 12:30:00,51.45,51.46,51.41,51.42,27600.0,33.9925,33.9991,33.966,33.9726,27600.0
2005-03-28 12:40:00,51.42,51.42,51.39,51.4,88400.0,33.9726,33.9726,33.9528,33.9594,88400.0
2005-03-28 12:50:00,51.39,51.43,51.39,51.42,22600.0,33.9528,33.9792,33.9528,33.9726,22600.0
2005-03-28 13:00:00,51.42,51.46,51.41,51.41,13200.0,33.9726,33.9991,33.966,33.966,13200.0
2005-03-28 13:10:00,51.41,51.43,51.4,51.41,94300.0,33.966,33.9792,33.9594,33.966,94300.0
2005-03-28 13:20:00,51.41,51.42,51.4,51.41,129200.0,33.966,33.9726,33.9594,33.966,129200.0
2005-03-28 13:30:00,51.4,51.43,51.4,51.4,19500.0,33.9594,33.9792,33.9594,33.9594,19500.0
2005-03-28 13:40:00,51.41,51.44,51.4,51.44,19000.0,33.966,33.9859,33.9594,33.9859,19000.0
2005-03-28 13:50:00,51.44,51.46,51.4,51.45,31800.0,33.9859,33.9991,33.9594,33.9925,31800.0
2005-03-28 14:00:00,51.46,51.47,51.44,51.47,30100.0,33.9991,34.0057,33.9859,34.0057,30100.0
2005-03-28 14:10:00,51.46,51.5,51.44,51.45,28800.0,33.9991,34.0255,33.9859,33.9925,28800.0
2005-03-28 14:20:00,51.45,51.5,51.44,51.48,34600.0,33.9925,34.0255,33.9859,34.0123,34600.0
2005-03-28 14:30:00,51.47,51.52,51.47,51.51,40700.0,34.0057,34.0387,34.0057,34.0321,40700.0
2005-03-28 14:40:00,51.5,51.57,51.5,51.56,36700.0,34.0255,34.0717,34.0255,34.0651,36700.0
2005-03-28 14:50:00,51.55,51.62,51.55,51.57,58000.0,34.0585,34.1048,34.0585,34.0717,58000.0
2005-03-28 15:00:00,51.57,51.6,51.51,51.57,42200.0,34.0717,34.0916,34.0321,34.0717,42200.0
2005-03-28 15:10:00,51.57,51.59,51.55,51.59,33500.0,34.0717,34.085,34.0585,34.085,33500.0
2005-03-28 15:20:00,51.58,51.63,51.53,51.56,65900.0,34.0784,34.1114,34.0453,34.0651,65900.0
2005-03-28 15:30:00,51.56,51.58,51.51,51.56,57500.0,34.0651,34.0784,34.0321,34.0651,57500.0
2005-03-28 15:40:00,51.56,51.57,51.53,51.57,94800.0,34.0651,34.0717,34.0453,34.0717,94800.0
2005-03-28 15:50:00,51.57,51.58,51.52,51.54,118900.0,34.0717,34.0784,34.0387,34.0519,118900.0
2005-03-29 09:30:00,51.54,51.64,51.51,51.57,135700.0,34.0519,34.118,34.0321,34.0717,135700.0
2005-03-29 09:40:00,51.58,51.71,51.56,51.66,83200.0,34.0784,34.1642,34.0651,34.1312,83200.0
2005-03-29 09:50:00,51.65,51.72,51.55,51.66,99500.0,34.1246,34.1708,34.0585,34.1312,99500.0
2005-03-29 10:00:00,51.63,51.76,51.6,51.71,56500.0,34.1114,34.1973,34.0916,34.1642,56500.0
2005-03-29 10:10:00,51.71,52.03,51.71,52.0,102200.0,34.1642,34.3757,34.1642,34.3558,102200.0
2005-03-29 10:20:00,51.99,52.0,51.9,51.92,104600.0,34.3492,34.3558,34.2898,34.303,104600.0
2005-03-29 10:30:00,51.93,52.0,51.9,52.0,74900.0,34.3096,34.3558,34.2898,34.3558,74900.0
2005-03-29 10:40:00,52.0,52.02,51.98,51.99,155700.0,34.3558,34.3691,34.3426,34.3492,155700.0
2005-03-29 10:50:00,51.99,52.0,51.91,52.0,151400.0,34.3492,34.3558,34.2964,34.3558,151400.0
2005-03-29 11:00:00,52.0,52.0,51.96,51.99,54100.0,34.3558,34.3558,34.3294,34.3492,54100.0
2005-03-29 11:10:00,51.99,51.99,51.93,51.97,64400.0,34.3492,34.3492,34.3096,34.336,64400.0
2005-03-29 11:20:00,51.97,52.04,51.97,52.0,138700.0,34.336,34.3823,34.336,34.3558,138700.0
2005-03-29 11:30:00,52.0,52.03,51.99,52.0,144300.0,34.3558,34.3757,34.3492,34.3558,144300.0
2005-03-29 11:40:00,52.0,52.0,51.97,51.97,31600.0,34.3558,34.3558,34.336,34.336,31600.0
2005-03-29 11:50:00,51.97,52.02,51.97,52.0,97900.0,34.336,34.3691,34.336,34.3558,97900.0
2005-03-29 12:00:00,52.0,52.0,51.96,51.97,77100.0,34.3558,34.3558,34.3294,34.336,77100.0
2005-03-29 12:10:00,51.96,51.98,51.94,51.95,61800.0,34.3294,34.3426,34.3162,34.3228,61800.0
2005-03-29 12:20:00,51.95,51.95,51.93,51.95,27900.0,34.3228,34.3228,34.3096,34.3228,27900.0
2005-03-29 12:30:00,51.95,51.95,51.93,51.93,30900.0,34.3228,34.3228,34.3096,34.3096,30900.0
2005-03-29 12:40:00,51.94,51.97,51.93,51.96,33000.0,34.3162,34.336,34.3096,34.3294,33000.0
2005-03-29 12:50:00,51.95,51.96,51.92,51.94,40400.0,34.3228,34.3294,34.303,34.3162,40400.0
2005-03-29 13:00:00,51.94,51.94,51.92,51.92,59300.0,34.3162,34.3162,34.303,34.303,59300.0
2005-03-29 13:10:00,51.93,51.95,51.9,51.92,62000.0,34.3096,34.3228,34.2898,34.303,62000.0
2005-03-29 13:20:00,51.91,51.95,51.84,51.95,80800.0,34.2964,34.3228,34.2501,34.3228,80800.0
2005-03-29 13:30:00,51.95,51.95,51.9,51.9,25100.0,34.3228,34.3228,34.2898,34.2898,25100.0
2005-03-29 13:40:00,51.9,51.91,51.87,51.87,61200.0,34.2898,34.2964,34.27,34.27,61200.0
2005-03-29 13:50:00,51.87,51.94,51.87,51.9,40600.0,34.27,34.3162,34.27,34.2898,40600.0
2005-03-29 14:00:00,51.9,51.91,51.83,51.87,96300.0,34.2898,34.2964,34.2435,34.27,96300.0
2005-03-29 14:10:00,51.87,51.92,51.85,51.88,99400.0,34.27,34.303,34.2567,34.2766,99400.0
2005-03-29 14:20:00,51.87,51.88,51.82,51.88,70400.0,34.27,34.2766,34.2369,34.2766,70400.0
2005-03-29 14:30:00,51.88,51.88,51.84,51.87,90900.0,34.2766,34.2766,34.2501,34.27,90900.0
2005-03-29 14:40:00,51.87,51.88,51.82,51.86,88400.0,34.27,34.2766,34.2369,34.2633,88400.0
2005-03-29 14:50:00,51.88,51.9,51.86,51.86,44500.0,34.2766,34.2898,34.2633,34.2633,44500.0
2005-03-29 15:00:00,51.86,51.87,51.82,51.85,70500.0,34.2633,34.27,34.2369,34.2567,70500.0
2005-03-29 15:10:00,51.86,51.87,51.74,51.8,94500.0,34.2633,34.27,34.1841,34.2237,94500.0
2005-03-29 15:20:00,51.8,51.81,51.69,51.7,93000.0,34.2237,34.2303,34.151,34.1576,93000.0
2005-03-29 15:30:00,51.7,51.72,51.61,51.65,120900.0,34.1576,34.1708,34.0982,34.1246,120900.0
2005-03-29 15:40:00,51.66,51.68,51.63,51.66,118400.0,34.1312,34.1444,34.1114,34.1312,118400.0
2005-03-29 15:50:00,51.65,51.66,51.48,51.52,152000.0,34.1246,34.1312,34.0123,34.0387,152000.0
2005-03-30 09:30:00,51.5,51.75,51.43,51.75,98400.0,34.0255,34.1907,33.9792,34.1907,98400.0
2005-03-30 09:40:00,51.75,51.75,51.51,51.51,110600.0,34.1907,34.1907,34.0321,34.0321,110600.0
2005-03-30 09:50:00,51.51,51.52,51.29,51.5,143500.0,34.0321,34.0387,33.8868,34.0255,143500.0
2005-03-30 10:00:00,51.51,51.54,51.46,51.5,57800.0,34.0321,34.0519,33.9991,34.0255,57800.0
2005-03-30 10:10:00,51.5,51.53,51.43,51.5,47800.0,34.0255,34.0453,33.9792,34.0255,47800.0
2005-03-30 10:20:00,51.51,51.54,51.49,51.5,29300.0,34.0321,34.0519,34.0189,34.0255,29300.0
2005-03-30 10:30:00,51.5,51.55,51.48,51.5,61000.0,34.0255,34.0585,34.0123,34.0255,61000.0
2005-03-30 10:40:00,51.5,51.53,51.49,51.51,32700.0,34.0255,34.0453,34.0189,34.0321,32700.0
2005-03-30 10:50:00,51.52,51.59,51.49,51.5,25000.0,34.0387,34.085,34.0189,34.0255,25000.0
2005-03-30 11:00:00,51.49,51.5,51.48,51.48,33000.0,34.0189,34.0255,34.0123,34.0123,33000.0
2005-03-30 11:10:00,51.49,51.49,51.48,51.49,31900.0,34.0189,34.0189,34.0123,34.0189,31900.0
2005-03-30 11:20:00,51.49,51.49,51.45,51.48,23200.0,34.0189,34.0189,33.9925,34.0123,23200.0
2005-03-30 11:30:00,51.48,51.53,51.47,51.5,147300.0,34.0123,34.0453,34.0057,34.0255,147300.0
2005-03-30 11:40:00,51.5,51.58,51.48,51.58,28700.0,34.0255,34.0784,34.0123,34.0784,28700.0
2005-03-30 11:50:00,51.58,51.59,51.5,51.57,29000.0,34.0784,34.085,34.0255,34.0717,29000.0
2005-03-30 12:00:00,51.59,51.59,51.55,51.59,17300.0,34.085,34.085,34.0585,34.085,17300.0
2005-03-30 12:10:00,51.59,51.66,51.56,51.66,27300.0,34.085,34.1312,34.0651,34.1312,27300.0
2005-03-30 12:20:00,51.66,51.66,51.56,51.59,18000.0,34.1312,34.1312,34.0651,34.085,18000.0
2005-03-30 12:30:00,51.59,51.63,51.59,51.62,26900.0,34.085,34.1114,34.085,34.1048,26900.0
2005-03-30 12:40:00,51.62,51.76,51.62,51.68,46000.0,34.1048,34.1973,34.1048,34.1444,46000.0
2005-03-30 12:50:00,51.66,51.75,51.61,51.68,33600.0,34.1312,34.1907,34.0982,34.1444,33600.0
2005-03-30 13:00:00,51.67,51.67,51.64,51.65,32900.0,34.1378,34.1378,34.118,34.1246,32900.0
2005-03-30 13:10:00,51.64,51.75,51.64,51.72,30600.0,34.118,34.1907,34.118,34.1708,30600.0
2005-03-30 13:20:00,51.72,51.72,51.7,51.71,18400.0,34.1708,34.1708,34.1576,34.1642,18400.0
2005-03-30 13:30:00,51.72,51.75,51.71,51.71,18800.0,34.1708,34.1907,34.1642,34.1642,18800.0
2005-03-30 13:40:00,51.71,51.71,51.7,51.7,30600.0,34.1642,34.1642,34.1576,34.1576,30600.0
2005-03-30 13:50:00,51.71,51.8,51.7,51.8,27600.0,34.1642,34.2237,34.1576,34.2237,27600.0
2005-03-30 14:00:00,51.8,51.84,51.71,51.71,34700.0,34.2237,34.2501,34.1642,34.1642,34700.0
2005-03-30 14:10:00,51.71,51.72,51.7,51.71,28300.0,34.1642,34.1708,34.1576,34.1642,28300.0
2005-03-30 14:20:00,51.7,51.71,51.7,51.7,29400.0,34.1576,34.1642,34.1576,34.1576,29400.0
2005-03-30 14:30:00,51.7,51.76,51.7,51.7,27800.0,34.1576,34.1973,34.1576,34.1576,27800.0
2005-03-30 14:40:00,51.7,51.71,51.68,51.69,38100.0,34.1576,34.1642,34.1444,34.151,38100.0
2005-03-30 14:50:00,51.69,51.75,51.63,51.72,28300.0,34.151,34.1907,34.1114,34.1708,28300.0
2005-03-30 15:00:00,51.73,51.78,51.7,51.7,30700.0,34.1775,34.2105,34.1576,34.1576,30700.0
2005-03-30 15:10:00,51.69,51.8,51.6,51.8,65700.0,34.151,34.2237,34.0916,34.2237,65700.0
2005-03-30 15:20:00,51.8,51.82,51.76,51.79,32700.0,34.2237,34.2369,34.1973,34.2171,32700.0
2005-03-30 15:30:00,51.8,51.84,51.76,51.77,31900.0,34.2237,34.2501,34.1973,34.2039,31900.0
2005-03-30 15:40:00,51.78,51.85,51.78,51.85,52600.0,34.2105,34.2567,34.2105,34.2567,52600.0
2005-03-30 15:50:00,51.85,51.86,51.81,51.86,71900.0,34.2567,34.2633,34.2303,34.2633,71900.0
2005-03-31 09:30:00,51.9,51.91,51.6,51.61,137400.0,34.2898,34.2964,34.0916,34.0982,137400.0
2005-03-31 09:40:00,51.61,51.68,51.56,51.56,144500.0,34.0982,34.1444,34.0651,34.0651,144500.0
2005-03-31 09:50:00,51.56,51.59,51.52,51.57,78200.0,34.0651,34.085,34.0387,34.0717,78200.0
2005-03-31 10:00:00,51.58,51.58,51.52,51.53,215700.0,34.0784,34.0784,34.0387,34.0453,215700.0
2005-03-31 10:10:00,51.53,51.64,51.5,51.64,96300.0,34.0453,34.118,34.0255,34.118,96300.0
2005-03-31 10:20:00,51.65,51.76,51.65,51.69,102700.0,34.1246,34.1973,34.1246,34.151,102700.0
2005-03-31 10:30:00,51.68,51.74,51.68,51.74,35200.0,34.1444,34.1841,34.1444,34.1841,35200.0
2005-03-31 10:40:00,51.74,51.88,51.74,51.85,56500.0,34.1841,34.2766,34.1841,34.2567,56500.0
2005-03-31 10:50:00,51.85,51.86,51.72,51.74,32300.0,34.2567,34.2633,34.1708,34.1841,32300.0
2005-03-31 11:00:00,51.73,51.82,51.72,51.77,39900.0,34.1775,34.2369,34.1708,34.2039,39900.0
2005-03-31 11:10:00,51.75,51.8,51.75,51.8,28100.0,34.1907,34.2237,34.1907,34.2237,28100.0
2005-03-31 11:20:00,51.79,51.8,51.77,51.8,25500.0,34.2171,34.2237,34.2039,34.2237,25500.0
2005-03-31 11:30:00,51.8,51.8,51.75,51.75,22200.0,34.2237,34.2237,34.1907,34.1907,22200.0
2005-03-31 11:40:00,51.75,51.76,51.7,51.72,59800.0,34.1907,34.1973,34.1576,34.1708,59800.0
2005-03-31 11:50:00,51.72,51.83,51.72,51.82,68300.0,34.1708,34.2435,34.1708,34.2369,68300.0
2005-03-31 12:00:00,51.82,51.84,51.8,51.83,158900.0,34.2369,34.2501,34.2237,34.2435,158900.0
2005-03-31 12:10:00,51.84,51.84,51.75,51.76,193600.0,34.2501,34.2501,34.1907,34.1973,193600.0
2005-03-31 12:20:00,51.76,51.79,51.74,51.76,103500.0,34.1973,34.2171,34.1841,34.1973,103500.0
2005-03-31 12:30:00,51.76,51.78,51.7,51.77,41600.0,34.1973,34.2105,34.1576,34.2039,41600.0
2005-03-31 12:40:00,51.77,51.77,51.71,51.75,27400.0,34.2039,34.2039,34.1642,34.1907,27400.0
2005-03-31 12:50:00,51.76,51.8,51.75,51.8,19400.0,34.1973,34.2237,34.1907,34.2237,19400.0
2005-03-31 13:00:00,51.8,51.82,51.76,51.81,21600.0,34.2237,34.2369,34.1973,34.2303,21600.0
2005-03-31 13:10:00,51.82,51.85,51.82,51.85,66100.0,34.2369,34.2567,34.2369,34.2567,66100.0
2005-03-31 13:20:00,51.85,51.85,51.81,51.82,14600.0,34.2567,34.2567,34.2303,34.2369,14600.0
2005-03-31 13:30:00,51.83,51.84,51.7,51.7,59900.0,34.2435,34.2501,34.1576,34.1576,59900.0
2005-03-31 13:40:00,51.7,51.77,51.7,51.76,44000.0,34.1576,34.2039,34.1576,34.1973,44000.0
2005-03-31 13:50:00,51.75,51.75,51.7,51.71,23200.0,34.1907,34.1907,34.1576,34.1642,23200.0
2005-03-31 14:00:00,51.7,51.75,51.7,51.72,56300.0,34.1576,34.1907,34.1576,34.1708,56300.0
2005-03-31 14:10:00,51.72,51.81,51.71,51.81,239100.0,34.1708,34.2303,34.1642,34.2303,239100.0
2005-03-31 14:20:00,51.8,51.85,51.78,51.84,34200.0,34.2237,34.2567,34.2105,34.2501,34200.0
2005-03-31 14:30:00,51.85,51.88,51.82,51.82,145600.0,34.2567,34.2766,34.2369,34.2369,145600.0
2005-03-31 14:40:00,51.82,51.87,51.81,51.85,43600.0,34.2369,34.27,34.2303,34.2567,43600.0
2005-03-31 14:50:00,51.85,51.86,51.8,51.82,61700.0,34.2567,34.2633,34.2237,34.2369,61700.0
2005-03-31 15:00:00,51.82,51.83,51.78,51.78,19900.0,34.2369,34.2435,34.2105,34.2105,19900.0
2005-03-31 15:10:00,51.78,51.84,51.75,51.84,37600.0,34.2105,34.2501,34.1907,34.2501,37600.0
2005-03-31 15:20:00,51.85,51.96,51.85,51.95,588200.0,34.2567,34.3294,34.2567,34.3228,588200.0
2005-03-31 15:30:00,51.96,51.96,51.76,51.78,40600.0,34.3294,34.3294,34.1973,34.2105,40600.0
2005-03-31 15:40:00,51.78,51.82,51.77,51.78,85700.0,34.2105,34.2369,34.2039,34.2105,85700.0
2005-03-31 15:50:00,51.78,51.8,51.75,51.8,160200.0,34.2105,34.2237,34.1907,34.2237,160200.0
2005-04-01 09:30:00,51.77,51.78,51.5,51.62,148300.0,34.2039,34.2105,34.0255,34.1048,148300.0
2005-04-01 09:40:00,51.61,51.67,51.56,51.63,86300.0,34.0982,34.1378,34.0651,34.1114,86300.0
2005-04-01 09:50:00,51.62,51.75,51.57,51.61,223200.0,34.1048,34.1907,34.0717,34.0982,223200.0
2005-04-01 10:00:00,51.61,51.64,51.5,51.53,128100.0,34.0982,34.118,34.0255,34.0453,128100.0
2005-04-01 10:10:00,51.52,51.55,51.47,51.49,137500.0,34.0387,34.0585,34.0057,34.0189,137500.0
2005-04-01 10:20:00,51.49,51.51,51.37,51.38,93900.0,34.0189,34.0321,33.9396,33.9462,93900.0
2005-04-01 10:30:00,51.38,51.44,51.34,51.37,62500.0,33.9462,33.9859,33.9198,33.9396,62500.0
2005-04-01 10:40:00,51.36,51.36,51.09,51.17,77800.0,33.933,33.933,33.7546,33.8075,77800.0
2005-04-01 10:50:00,51.17,51.23,51.06,51.11,90900.0,33.8075,33.8471,33.7348,33.7678,90900.0
2005-04-01 11:00:00,51.1,51.11,50.96,51.04,84200.0,33.7612,33.7678,33.6687,33.7216,84200.0
2005-04-01 11:10:00,51.03,51.04,50.98,50.99,71000.0,33.715,33.7216,33.6819,33.6885,71000.0
2005-04-01 11:20:00,50.99,51.05,50.99,51.04,81400.0,33.6885,33.7282,33.6885,33.7216,81400.0
2005-04-01 11:30:00,51.05,51.16,51.01,51.16,152300.0,33.7282,33.8009,33.7018,33.8009,152300.0
2005-04-01 11:40:00,51.12,51.2,51.1,51.11,62000.0,33.7744,33.8273,33.7612,33.7678,62000.0
2005-04-01 11:50:00,51.12,51.22,51.11,51.22,31600.0,33.7744,33.8405,33.7678,33.8405,31600.0
2005-04-01 12:00:00,51.22,51.25,51.15,51.16,33700.0,33.8405,33.8603,33.7943,33.8009,33700.0
2005-04-01 12:10:00,51.16,51.17,51.09,51.09,29800.0,33.8009,33.8075,33.7546,33.7546,29800.0
2005-04-01 12:20:00,51.1,51.13,51.01,51.01,25500.0,33.7612,33.781,33.7018,33.7018,25500.0
2005-04-01 12:30:00,51.02,51.04,50.96,51.02,31500.0,33.7084,33.7216,33.6687,33.7084,31500.0
2005-04-01 12:40:00,51.01,51.06,50.97,51.0,24800.0,33.7018,33.7348,33.6753,33.6952,24800.0
2005-04-01 12:50:00,51.0,51.0,50.82,50.82,37100.0,33.6952,33.6952,33.5762,33.5762,37100.0
2005-04-01 13:00:00,50.83,50.99,50.8,50.99,41500.0,33.5828,33.6885,33.563,33.6885,41500.0
2005-04-01 13:10:00,50.99,51.09,50.95,51.09,31100.0,33.6885,33.7546,33.6621,33.7546,31100.0
2005-04-01 13:20:00,51.1,51.13,50.97,51.0,31800.0,33.7612,33.781,33.6753,33.6952,31800.0
2005-04-01 13:30:00,51.0,51.0,50.83,50.9,32700.0,33.6952,33.6952,33.5828,33.6291,32700.0
2005-04-01 13:40:00,50.89,50.92,50.86,50.86,22000.0,33.6225,33.6423,33.6027,33.6027,22000.0
2005-04-01 13:50:00,50.85,50.88,50.67,50.71,71600.0,33.596,33.6159,33.4771,33.5036,71600.0
2005-04-01 14:00:00,50.71,50.78,50.7,50.73,38600.0,33.5036,33.5498,33.4969,33.5168,38600.0
2005-04-01 14:10:00,50.74,50.87,50.65,50.87,40300.0,33.5234,33.6093,33.4639,33.6093,40300.0
2005-04-01 14:20:00,50.86,50.86,50.8,50.82,32400.0,33.6027,33.6027,33.563,33.5762,32400.0
2005-04-01 14:30:00,50.81,50.89,50.8,50.84,48000.0,33.5696,33.6225,33.563,33.5894,48000.0
2005-04-01 14:40:00,50.85,50.85,50.69,50.69,40500.0,33.596,33.596,33.4903,33.4903,40500.0
2005-04-01 14:50:00,50.69,50.84,50.69,50.78,43100.0,33.4903,33.5894,33.4903,33.5498,43100.0
2005-04-01 15:00:00,50.77,50.78,50.71,50.73,49100.0,33.5432,33.5498,33.5036,33.5168,49100.0
2005-04-01 15:10:00,50.72,50.92,50.7,50.86,93200.0,33.5102,33.6423,33.4969,33.6027,93200.0
2005-04-01 15:20:00,50.86,50.87,50.7,50.77,64400.0,33.6027,33.6093,33.4969,33.5432,64400.0
2005-04-01 15:30:00,50.78,50.87,50.76,50.84,64500.0,33.5498,33.6093,33.5366,33.5894,64500.0
2005-04-01 15:40:00,50.84,50.93,50.84,50.91,64800.0,33.5894,33.6489,33.5894,33.6357,64800.0
2005-04-01 15:50:00,50.92,51.08,50.8,50.8,119400.0,33.6423,33.748,33.563,33.563,119400.0
2005-04-04 09:30:00,50.5,50.5,50.35,50.37,93000.0,33.3648,33.3648,33.2657,33.2789,93000.0
2005-04-04 09:40:00,50.38,50.38,50.06,50.07,163800.0,33.2855,33.2855,33.0741,33.0807,163800.0
2005-04-04 09:50:00,50.07,50.17,50.02,50.15,126200.0,33.0807,33.1468,33.0477,33.1336,126200.0
2005-04-04 10:00:00,50.14,50.14,50.05,50.05,101900.0,33.127,33.127,33.0675,33.0675,101900.0
2005-04-04 10:10:00,50.09,50.09,49.93,50.03,157300.0,33.0939,33.0939,32.9882,33.0543,157300.0
2005-04-04 10:20:00,50.01,50.08,50.0,50.06,84200.0,33.0411,33.0873,33.0345,33.0741,84200.0
2005-04-04 10:30:00,50.07,50.17,50.05,50.15,129400.0,33.0807,33.1468,33.0675,33.1336,129400.0
2005-04-04 10:40:00,50.14,50.16,50.06,50.06,73400.0,33.127,33.1402,33.0741,33.0741,73400.0
2005-04-04 10:50:00,50.07,50.17,50.06,50.12,89100.0,33.0807,33.1468,33.0741,33.1137,89100.0
2005-04-04 11:00:00,50.14,50.19,50.13,50.17,131000.0,33.127,33.16,33.1204,33.1468,131000.0
2005-04-04 11:10:00,50.18,50.23,50.16,50.19,96500.0,33.1534,33.1864,33.1402,33.16,96500.0
2005-04-04 11:20:00,50.18,50.21,50.1,50.11,38000.0,33.1534,33.1732,33.1005,33.1071,38000.0
2005-04-04 11:30:00,50.11,50.14,50.09,50.13,82600.0,33.1071,33.127,33.0939,33.1204,82600.0
2005-04-04 11:40:00,50.13,50.19,50.13,50.16,35200.0,33.1204,33.16,33.1204,33.1402,35200.0
2005-04-04 11:50:00,50.16,50.17,50.11,50.13,34700.0,33.1402,33.1468,33.1071,33.1204,34700.0
2005-04-04 12:00:00,50.12,50.16,50.06,50.06,26600.0,33.1137,33.1402,33.0741,33.0741,26600.0
2005-04-04 12:10:00,50.06,50.08,49.97,50.01,44200.0,33.0741,33.0873,33.0146,33.0411,44200.0
2005-04-04 12:20:00,50.01,50.01,49.85,49.92,69500.0,33.0411,33.0411,32.9354,32.9816,69500.0
2005-04-04 12:30:00,49.93,50.0,49.86,50.0,93500.0,32.9882,33.0345,32.942,33.0345,93500.0
2005-04-04 12:40:00,49.99,49.99,49.95,49.96,33700.0,33.0279,33.0279,33.0014,33.008,33700.0
2005-04-04 12:50:00,49.96,49.96,49.9,49.91,25900.0,33.008,33.008,32.9684,32.975,25900.0
2005-04-04 13:00:00,49.93,50.0,49.93,50.0,23500.0,32.9882,33.0345,32.9882,33.0345,23500.0
2005-04-04 13:10:00,50.0,50.0,49.86,49.9,23600.0,33.0345,33.0345,32.942,32.9684,23600.0
2005-04-04 13:20:00,49.91,49.94,49.9,49.94,41800.0,32.975,32.9948,32.9684,32.9948,41800.0
2005-04-04 13:30:00,49.94,49.98,49.93,49.97,46400.0,32.9948,33.0212,32.9882,33.0146,46400.0
2005-04-04 13:40:00,49.97,49.99,49.96,49.97,41000.0,33.0146,33.0279,33.008,33.0146,41000.0
2005-04-04 13:50:00,49.97,50.02,49.94,50.02,56700.0,33.0146,33.0477,32.9948,33.0477,56700.0
2005-04-04 14:00:00,50.02,50.14,50.0,50.13,93400.0,33.0477,33.127,33.0345,33.1204,93400.0
2005-04-04 14:10:00,50.13,50.17,50.1,50.13,55700.0,33.1204,33.1468,33.1005,33.1204,55700.0
2005-04-04 14:20:00,50.14,50.22,50.13,50.2,47800.0,33.127,33.1798,33.1204,33.1666,47800.0
2005-04-04 14:30:00,50.2,50.25,50.16,50.21,61900.0,33.1666,33.1996,33.1402,33.1732,61900.0
2005-04-04 14:40:00,50.2,50.3,50.2,50.29,33900.0,33.1666,33.2327,33.1666,33.2261,33900.0
2005-04-04 14:50:00,50.28,50.43,50.25,50.43,64400.0,33.2195,33.3186,33.1996,33.3186,64400.0
2005-04-04 15:00:00,50.42,50.47,50.35,50.36,57500.0,33.312,33.345,33.2657,33.2723,57500.0
2005-04-04 15:10:00,50.36,50.39,50.31,50.38,75100.0,33.2723,33.2921,33.2393,33.2855,75100.0
2005-04-04 15:20:00,50.39,50.4,50.36,50.39,62000.0,33.2921,33.2987,33.2723,33.2921,62000.0
2005-04-04 15:30:00,50.39,50.4,50.27,50.27,100900.0,33.2921,33.2987,33.2128,33.2128,100900.0
2005-04-04 15:40:00,50.27,50.28,50.25,50.28,121900.0,33.2128,33.2195,33.1996,33.2195,121900.0
2005-04-04 15:50:00,50.27,50.32,50.21,50.24,156800.0,33.2128,33.2459,33.1732,33.193,156800.0
2005-04-05 09:30:00,50.24,50.29,50.2,50.25,216500.0,33.193,33.2261,33.1666,33.1996,216500.0
2005-04-05 09:40:00,50.24,50.4,50.23,50.37,83400.0,33.193,33.2987,33.1864,33.2789,83400.0
2005-04-05 09:50:00,50.38,50.44,50.35,50.42,84500.0,33.2855,33.3252,33.2657,33.312,84500.0
2005-04-05 10:00:00,50.42,50.55,50.36,50.51,137300.0,33.312,33.3978,33.2723,33.3714,137300.0
2005-04-05 10:10:00,50.52,50.54,50.43,50.46,49700.0,33.378,33.3912,33.3186,33.3384,49700.0
2005-04-05 10:20:00,50.46,50.5,50.42,50.43,37200.0,33.3384,33.3648,33.312,33.3186,37200.0
2005-04-05 10:30:00,50.44,50.53,50.43,50.52,163100.0,33.3252,33.3846,33.3186,33.378,163100.0
2005-04-05 10:40:00,50.52,50.59,50.51,50.56,99200.0,33.378,33.4243,33.3714,33.4044,99200.0
2005-04-05 10:50:00,50.56,50.6,50.52,50.57,123100.0,33.4044,33.4309,33.378,33.4111,123100.0
2005-04-05 11:00:00,50.56,50.57,50.51,50.51,73900.0,33.4044,33.4111,33.3714,33.3714,73900.0
2005-04-05 11:10:00,50.51,50.51,50.44,50.47,25000.0,33.3714,33.3714,33.3252,33.345,25000.0
2005-04-05 11:20:00,50.47,50.48,50.42,50.47,32100.0,33.345,33.3516,33.312,33.345,32100.0
2005-04-05 11:30:00,50.46,50.52,50.45,50.51,38400.0,33.3384,33.378,33.3318,33.3714,38400.0
2005-04-05 11:40:00,50.51,50.6,50.51,50.6,23500.0,33.3714,33.4309,33.3714,33.4309,23500.0
2005-04-05 11:50:00,50.59,50.64,50.52,50.54,30900.0,33.4243,33.4573,33.378,33.3912,30900.0
2005-04-05 12:00:00,50.54,50.55,50.49,50.5,29700.0,33.3912,33.3978,33.3582,33.3648,29700.0
2005-04-05 12:10:00,50.5,50.53,50.5,50.52,20500.0,33.3648,33.3846,33.3648,33.378,20500.0
2005-04-05 12:20:00,50.52,50.56,50.45,50.55,38800.0,33.378,33.4044,33.3318,33.3978,38800.0
2005-04-05 12:30:00,50.55,50.57,50.5,50.57,17600.0,33.3978,33.4111,33.3648,33.4111,17600.0
2005-04-05 12:40:00,50.56,50.6,50.54,50.54,46200.0,33.4044,33.4309,33.3912,33.3912,46200.0
2005-04-05 12:50:00,50.54,50.64,50.51,50.61,24400.0,33.3912,33.4573,33.3714,33.4375,24400.0
2005-04-05 13:00:00,50.6,50.64,50.6,50.64,13400.0,33.4309,33.4573,33.4309,33.4573,13400.0
2005-04-05 13:10:00,50.63,50.69,50.63,50.64,22900.0,33.4507,33.4903,33.4507,33.4573,22900.0
2005-04-05 13:20:00,50.64,50.66,50.6,50.66,131300.0,33.4573,33.4705,33.4309,33.4705,131300.0
2005-04-05 13:30:00,50.65,50.68,50.6,50.68,32600.0,33.4639,33.4837,33.4309,33.4837,32600.0
2005-04-05 13:40:00,50.67,50.71,50.66,50.71,153400.0,33.4771,33.5036,33.4705,33.5036,153400.0
2005-04-05 13:50:00,50.7,50.79,50.68,50.78,44200.0,33.4969,33.5564,33.4837,33.5498,44200.0
2005-04-05 14:00:00,50.78,51.0,50.78,50.99,124000.0,33.5498,33.6952,33.5498,33.6885,124000.0
2005-04-05 14:10:00,50.98,51.03,50.8,50.86,84500.0,33.6819,33.715,33.563,33.6027,84500.0
2005-04-05 14:20:00,50.86,50.88,50.83,50.86,64000.0,33.6027,33.6159,33.5828,33.6027,64000.0
2005-04-05 14:30:00,50.88,50.98,50.88,50.98,81700.0,33.6159,33.6819,33.6159,33.6819,81700.0
2005-04-05 14:40:00,50.96,51.0,50.95,50.99,40700.0,33.6687,33.6952,33.6621,33.6885,40700.0
2005-04-05 14:50:00,51.0,51.02,50.95,50.98,30800.0,33.6952,33.7084,33.6621,33.6819,30800.0
2005-04-05 15:00:00,50.98,51.0,50.93,51.0,66200.0,33.6819,33.6952,33.6489,33.6952,66200.0
2005-04-05 15:10:00,51.0,51.02,50.98,50.99,55500.0,33.6952,33.7084,33.6819,33.6885,55500.0
2005-04-05 15:20:00,50.98,51.03,50.97,51.03,63300.0,33.6819,33.715,33.6753,33.715,63300.0
2005-04-05 15:30:00,51.02,51.17,51.02,51.16,126500.0,33.7084,33.8075,33.7084,33.8009,126500.0
2005-04-05 15:40:00,51.15,51.17,51.06,51.1,133200.0,33.7943,33.8075,33.7348,33.7612,133200.0
2005-04-05 15:50:00,51.11,51.17,51.07,51.1,167200.0,33.7678,33.8075,33.7414,33.7612,167200.0
2005-04-06 09:30:00,51.29,51.51,51.26,51.44,148600.0,33.8868,34.0321,33.8669,33.9859,148600.0
2005-04-06 09:40:00,51.44,51.45,51.3,51.31,90000.0,33.9859,33.9925,33.8934,33.9,90000.0
2005-04-06 09:50:00,51.31,51.33,51.2,51.2,164500.0,33.9,33.9132,33.8273,33.8273,164500.0
2005-04-06 10:00:00,51.2,51.33,51.2,51.3,78700.0,33.8273,33.9132,33.8273,33.8934,78700.0
2005-04-06 10:10:00,51.29,51.32,51.23,51.24,44000.0,33.8868,33.9066,33.8471,33.8537,44000.0
2005-04-06 10:20:00,51.23,51.26,51.22,51.26,79200.0,33.8471,33.8669,33.8405,33.8669,79200.0
2005-04-06 10:30:00,51.25,51.29,51.22,51.28,87000.0,33.8603,33.8868,33.8405,33.8801,87000.0
2005-04-06 10:40:00,51.27,51.33,51.26,51.32,65300.0,33.8735,33.9132,33.8669,33.9066,65300.0
2005-04-06 10:50:00,51.32,51.32,51.25,51.29,61200.0,33.9066,33.9066,33.8603,33.8868,61200.0
2005-04-06 11:00:00,51.28,51.37,51.28,51.34,42100.0,33.8801,33.9396,33.8801,33.9198,42100.0
2005-04-06 11:10:00,51.33,51.44,51.33,51.39,59600.0,33.9132,33.9859,33.9132,33.9528,59600.0
2005-04-06 11:20:00,51.38,51.39,51.31,51.34,47400.0,33.9462,33.9528,33.9,33.9198,47400.0
2005-04-06 11:30:00,51.33,51.42,51.27,51.4,115100.0,33.9132,33.9726,33.8735,33.9594,115100.0
2005-04-06 11:40:00,51.39,51.41,51.33,51.35,47900.0,33.9528,33.966,33.9132,33.9264,47900.0
2005-04-06 11:50:00,51.34,51.39,51.3,51.31,30500.0,33.9198,33.9528,33.8934,33.9,30500.0
2005-04-06 12:00:00,51.31,51.31,51.24,51.24,30400.0,33.9,33.9,33.8537,33.8537,30400.0
2005-04-06 12:10:00,51.24,51.26,51.18,51.18,61700.0,33.8537,33.8669,33.8141,33.8141,61700.0
2005-04-06 12:20:00,51.18,51.34,51.15,51.33,41800.0,33.8141,33.9198,33.7943,33.9132,41800.0
2005-04-06 12:30:00,51.29,51.37,51.28,51.33,39900.0,33.8868,33.9396,33.8801,33.9132,39900.0
2005-04-06 12:40:00,51.33,51.36,51.31,51.34,20100.0,33.9132,33.933,33.9,33.9198,20100.0
2005-04-06 12:50:00,51.35,51.35,51.3,51.31,29300.0,33.9264,33.9264,33.8934,33.9,29300.0
2005-04-06 13:00:00,51.3,51.41,51.3,51.4,53500.0,33.8934,33.966,33.8934,33.9594,53500.0
2005-04-06 13:10:00,51.39,51.43,51.39,51.42,30700.0,33.9528,33.9792,33.9528,33.9726,30700.0
2005-04-06 13:20:00,51.43,51.45,51.38,51.38,26500.0,33.9792,33.9925,33.9462,33.9462,26500.0
2005-04-06 13:30:00,51.37,51.38,51.33,51.33,21900.0,33.9396,33.9462,33.9132,33.9132,21900.0
2005-04-06 13:40:00,51.33,51.35,51.3,51.3,20200.0,33.9132,33.9264,33.8934,33.8934,20200.0
2005-04-06 13:50:00,51.3,51.3,51.21,51.24,39700.0,33.8934,33.8934,33.8339,33.8537,39700.0
2005-04-06 14:00:00,51.24,51.38,51.22,51.35,64800.0,33.8537,33.9462,33.8405,33.9264,64800.0
2005-04-06 14:10:00,51.34,51.4,51.32,51.4,43300.0,33.9198,33.9594,33.9066,33.9594,43300.0
2005-04-06 14:20:00,51.38,51.39,51.31,51.37,26900.0,33.9462,33.9528,33.9,33.9396,26900.0
2005-04-06 14:30:00,51.35,51.37,51.33,51.35,28200.0,33.9264,33.9396,33.9132,33.9264,28200.0
2005-04-06 14:40:00,51.35,51.36,51.31,51.31,22800.0,33.9264,33.933,33.9,33.9,22800.0
2005-04-06 14:50:00,51.32,51.34,51.25,51.25,25200.0,33.9066,33.9198,33.8603,33.8603,25200.0
2005-04-06 15:00:00,51.26,51.35,51.24,51.33,44300.0,33.8669,33.9264,33.8537,33.9132,44300.0
2005-04-06 15:10:00,51.32,51.37,51.31,51.35,46100.0,33.9066,33.9396,33.9,33.9264,46100.0
2005-04-06 15:20:00,51.35,51.35,51.17,51.26,84000.0,33.9264,33.9264,33.8075,33.8669,84000.0
2005-04-06 15:30:00,51.27,51.27,51.17,51.25,56100.0,33.8735,33.8735,33.8075,33.8603,56100.0
2005-04-06 15:40:00,51.25,51.31,51.25,51.29,82400.0,33.8603,33.9,33.8603,33.8868,82400.0
2005-04-06 15:50:00,51.29,51.3,51.21,51.23,83200.0,33.8868,33.8934,33.8339,33.8471,83200.0
2005-04-07 09:30:00,51.17,51.18,50.83,51.05,118800.0,33.8075,33.8141,33.5828,33.7282,118800.0
2005-04-07 09:40:00,51.06,51.09,50.84,50.89,103900.0,33.7348,33.7546,33.5894,33.6225,103900.0
2005-04-07 09:50:00,50.89,50.89,50.68,50.69,129900.0,33.6225,33.6225,33.4837,33.4903,129900.0
2005-04-07 10:00:00,50.69,50.7,50.5,50.7,100200.0,33.4903,33.4969,33.3648,33.4969,100200.0
2005-04-07 10:10:00,50.7,50.8,50.7,50.75,18300.0,33.4969,33.563,33.4969,33.53,18300.0
2005-04-07 10:20:00,50.77,50.87,50.76,50.84,30300.0,33.5432,33.6093,33.5366,33.5894,30300.0
2005-04-07 10:30:00,50.84,50.85,50.8,50.84,47400.0,33.5894,33.596,33.563,33.5894,47400.0
2005-04-07 10:40:00,50.84,50.85,50.84,50.85,71200.0,33.5894,33.596,33.5894,33.596,71200.0
2005-04-07 10:50:00,50.84,50.85,50.82,50.83,49600.0,33.5894,33.596,33.5762,33.5828,49600.0
2005-04-07 11:00:00,50.83,50.87,50.82,50.87,162700.0,33.5828,33.6093,33.5762,33.6093,162700.0
2005-04-07 11:10:00,50.89,50.9,50.8,50.9,47900.0,33.6225,33.6291,33.563,33.6291,47900.0
2005-04-07 11:20:00,50.9,50.9,50.88,50.89,29900.0,33.6291,33.6291,33.6159,33.6225,29900.0
2005-04-07 11:30:00,50.9,50.9,50.86,50.87,23500.0,33.6291,33.6291,33.6027,33.6093,23500.0
2005-04-07 11:40:00,50.86,50.89,50.84,50.89,34900.0,33.6027,33.6225,33.5894,33.6225,34900.0
2005-04-07 11:50:00,50.89,50.9,50.88,50.9,66100.0,33.6225,33.6291,33.6159,33.6291,66100.0
2005-04-07 12:00:00,50.9,51.0,50.9,50.99,87400.0,33.6291,33.6952,33.6291,33.6885,87400.0
2005-04-07 12:10:00,51.0,51.0,50.97,50.97,32700.0,33.6952,33.6952,33.6753,33.6753,32700.0
2005-04-07 12:20:00,50.97,51.09,50.96,51.06,61300.0,33.6753,33.7546,33.6687,33.7348,61300.0
2005-04-07 12:30:00,51.06,51.29,51.05,51.29,55100.0,33.7348,33.8868,33.7282,33.8868,55100.0
2005-04-07 12:40:00,51.29,51.4,51.29,51.34,148400.0,33.8868,33.9594,33.8868,33.9198,148400.0
2005-04-07 12:50:00,51.35,51.36,51.34,51.36,112700.0,33.9264,33.933,33.9198,33.933,112700.0
2005-04-07 13:00:00,51.34,51.35,51.2,51.23,38800.0,33.9198,33.9264,33.8273,33.8471,38800.0
2005-04-07 13:10:00,51.21,51.27,51.21,51.21,29800.0,33.8339,33.8735,33.8339,33.8339,29800.0
2005-04-07 13:20:00,51.21,51.29,51.21,51.28,46600.0,33.8339,33.8868,33.8339,33.8801,46600.0
2005-04-07 13:30:00,51.28,51.35,51.25,51.27,58300.0,33.8801,33.9264,33.8603,33.8735,58300.0
2005-04-07 13:40:00,51.26,51.26,51.19,51.22,33800.0,33.8669,33.8669,33.8207,33.8405,33800.0
2005-04-07 13:50:00,51.22,51.24,51.21,51.22,38000.0,33.8405,33.8537,33.8339,33.8405,38000.0
2005-04-07 14:00:00,51.21,51.24,51.21,51.24,44000.0,33.8339,33.8537,33.8339,33.8537,44000.0
2005-04-07 14:10:00,51.23,51.26,51.22,51.25,41400.0,33.8471,33.8669,33.8405,33.8603,41400.0
2005-04-07 14:20:00,51.24,51.24,51.2,51.2,37800.0,33.8537,33.8537,33.8273,33.8273,37800.0
2005-04-07 14:30:00,51.2,51.29,51.2,51.29,31400.0,33.8273,33.8868,33.8273,33.8868,31400.0
2005-04-07 14:40:00,51.29,51.39,51.26,51.36,101300.0,33.8868,33.9528,33.8669,33.933,101300.0
2005-04-07 14:50:00,51.37,51.39,51.36,51.36,54700.0,33.9396,33.9528,33.933,33.933,54700.0
2005-04-07 15:00:00,51.37,51.4,51.34,51.34,51500.0,33.9396,33.9594,33.9198,33.9198,51500.0
2005-04-07 15:10:00,51.35,51.35,51.25,51.25,67900.0,33.9264,33.9264,33.8603,33.8603,67900.0
2005-04-07 15:20:00,51.25,51.26,51.23,51.25,62300.0,33.8603,33.8669,33.8471,33.8603,62300.0
2005-04-07 15:30:00,51.25,51.28,51.24,51.28,101900.0,33.8603,33.8801,33.8537,33.8801,101900.0
2005-04-07 15:40:00,51.27,51.27,51.25,51.25,42100.0,33.8735,33.8735,33.8603,33.8603,42100.0
2005-04-07 15:50:00,51.25,51.3,51.23,51.27,215100.0,33.8603,33.8934,33.8471,33.8735,215100.0
2005-04-08 09:30:00,51.5,51.61,51.5,51.55,119600.0,34.0255,34.0982,34.0255,34.0585,119600.0
2005-04-08 09:40:00,51.53,51.53,51.44,51.51,181000.0,34.0453,34.0453,33.9859,34.0321,181000.0
2005-04-08 09:50:00,51.51,51.57,51.5,51.56,54500.0,34.0321,34.0717,34.0255,34.0651,54500.0
2005-04-08 10:00:00,51.6,51.61,51.55,51.6,186000.0,34.0916,34.0982,34.0585,34.0916,186000.0
2005-04-08 10:10:00,51.6,51.61,51.59,51.6,172900.0,34.0916,34.0982,34.085,34.0916,172900.0
2005-04-08 10:20:00,51.6,51.65,51.54,51.54,131800.0,34.0916,34.1246,34.0519,34.0519,131800.0
2005-04-08 10:30:00,51.54,51.55,51.46,51.48,69500.0,34.0519,34.0585,33.9991,34.0123,69500.0
2005-04-08 10:40:00,51.46,51.55,51.43,51.54,67100.0,33.9991,34.0585,33.9792,34.0519,67100.0
2005-04-08 10:50:00,51.53,51.54,51.49,51.51,49800.0,34.0453,34.0519,34.0189,34.0321,49800.0
2005-04-08 11:00:00,51.52,51.52,51.49,51.5,34900.0,34.0387,34.0387,34.0189,34.0255,34900.0
2005-04-08 11:10:00,51.5,51.56,51.5,51.55,48100.0,34.0255,34.0651,34.0255,34.0585,48100.0
2005-04-08 11:20:00,51.56,51.56,51.55,51.55,37300.0,34.0651,34.0651,34.0585,34.0585,37300.0
2005-04-08 11:30:00,51.56,51.56,51.53,51.54,39200.0,34.0651,34.0651,34.0453,34.0519,39200.0
2005-04-08 11:40:00,51.54,51.54,51.3,51.3,65200.0,34.0519,34.0519,33.8934,33.8934,65200.0
2005-04-08 11:50:00,51.31,51.32,51.23,51.25,30200.0,33.9,33.9066,33.8471,33.8603,30200.0
2005-04-08 12:00:00,51.26,51.29,51.25,51.27,47500.0,33.8669,33.8868,33.8603,33.8735,47500.0
2005-04-08 12:10:00,51.27,51.28,51.26,51.27,23200.0,33.8735,33.8801,33.8669,33.8735,23200.0
2005-04-08 12:20:00,51.29,51.35,51.27,51.35,21600.0,33.8868,33.9264,33.8735,33.9264,21600.0
2005-04-08 12:30:00,51.35,51.35,51.24,51.25,28800.0,33.9264,33.9264,33.8537,33.8603,28800.0
2005-04-08 12:40:00,51.26,51.28,51.23,51.28,21100.0,33.8669,33.8801,33.8471,33.8801,21100.0
2005-04-08 12:50:00,51.27,51.28,51.24,51.24,25100.0,33.8735,33.8801,33.8537,33.8537,25100.0
2005-04-08 13:00:00,51.25,51.25,51.22,51.23,22600.0,33.8603,33.8603,33.8405,33.8471,22600.0
2005-04-08 13:10:00,51.23,51.3,51.22,51.25,34900.0,33.8471,33.8934,33.8405,33.8603,34900.0
2005-04-08 13:20:00,51.26,51.26,51.23,51.24,83700.0,33.8669,33.8669,33.8471,33.8537,83700.0
2005-04-08 13:30:00,51.25,51.25,51.2,51.21,51700.0,33.8603,33.8603,33.8273,33.8339,51700.0
2005-04-08 13:40:00,51.21,51.21,51.18,51.18,14900.0,33.8339,33.8339,33.8141,33.8141,14900.0
2005-04-08 13:50:00,51.18,51.19,51.15,51.15,19800.0,33.8141,33.8207,33.7943,33.7943,19800.0
2005-04-08 14:00:00,51.15,51.15,51.02,51.05,92600.0,33.7943,33.7943,33.7084,33.7282,92600.0
2005-04-08 14:10:00,51.05,51.11,51.03,51.08,29700.0,33.7282,33.7678,33.715,33.748,29700.0
2005-04-08 14:20:00,51.08,51.08,51.04,51.05,53400.0,33.748,33.748,33.7216,33.7282,53400.0
2005-04-08 14:30:00,51.05,51.06,51.04,51.05,32700.0,33.7282,33.7348,33.7216,33.7282,32700.0
2005-04-08 14:40:00,51.04,51.05,51.0,51.04,33800.0,33.7216,33.7282,33.6952,33.7216,33800.0
2005-04-08 14:50:00,51.05,51.05,51.0,51.02,33600.0,33.7282,33.7282,33.6952,33.7084,33600.0
2005-04-08 15:00:00,51.02,51.02,50.98,50.99,60500.0,33.7084,33.7084,33.6819,33.6885,60500.0
2005-04-08 15:10:00,50.99,50.99,50.8,50.8,64000.0,33.6885,33.6885,33.563,33.563,64000.0
2005-04-08 15:20:00,50.8,50.9,50.79,50.89,61000.0,33.563,33.6291,33.5564,33.6225,61000.0
2005-04-08 15:30:00,50.89,50.94,50.87,50.94,55500.0,33.6225,33.6555,33.6093,33.6555,55500.0
2005-04-08 15:40:00,50.94,50.99,50.92,50.92,48100.0,33.6555,33.6885,33.6423,33.6423,48100.0
2005-04-08 15:50:00,50.92,51.0,50.91,50.93,89700.0,33.6423,33.6952,33.6357,33.6489,89700.0
2005-04-11 09:30:00,51.0,51.02,50.97,51.0,133100.0,33.6952,33.7084,33.6753,33.6952,133100.0
2005-04-11 09:40:00,50.98,51.06,50.89,50.97,126000.0,33.6819,33.7348,33.6225,33.6753,126000.0
2005-04-11 09:50:00,50.95,50.97,50.75,50.76,60000.0,33.6621,33.6753,33.53,33.5366,60000.0
2005-04-11 10:00:00,50.75,50.8,50.6,50.8,105200.0,33.53,33.563,33.4309,33.563,105200.0
2005-04-11 10:10:00,50.79,50.97,50.79,50.96,69400.0,33.5564,33.6753,33.5564,33.6687,69400.0
2005-04-11 10:20:00,50.95,50.99,50.88,50.97,125600.0,33.6621,33.6885,33.6159,33.6753,125600.0
2005-04-11 10:30:00,50.96,51.0,50.94,50.99,111700.0,33.6687,33.6952,33.6555,33.6885,111700.0
2005-04-11 10:40:00,50.98,50.98,50.93,50.96,126000.0,33.6819,33.6819,33.6489,33.6687,126000.0
2005-04-11 10:50:00,50.96,50.96,50.9,50.92,117300.0,33.6687,33.6687,33.6291,33.6423,117300.0
2005-04-11 11:00:00,50.9,50.92,50.86,50.87,30200.0,33.6291,33.6423,33.6027,33.6093,30200.0
2005-04-11 11:10:00,50.86,50.87,50.79,50.81,36100.0,33.6027,33.6093,33.5564,33.5696,36100.0
2005-04-11 11:20:00,50.81,50.86,50.8,50.83,141400.0,33.5696,33.6027,33.563,33.5828,141400.0
2005-04-11 11:30:00,50.83,50.9,50.77,50.89,58200.0,33.5828,33.6291,33.5432,33.6225,58200.0
2005-04-11 11:40:00,50.89,50.9,50.81,50.83,18200.0,33.6225,33.6291,33.5696,33.5828,18200.0
2005-04-11 11:50:00,50.83,50.86,50.77,50.78,12800.0,33.5828,33.6027,33.5432,33.5498,12800.0
2005-04-11 12:00:00,50.77,50.86,50.77,50.85,17000.0,33.5432,33.6027,33.5432,33.596,17000.0
2005-04-11 12:10:00,50.85,50.87,50.85,50.86,18200.0,33.596,33.6093,33.596,33.6027,18200.0
2005-04-11 12:20:00,50.85,50.86,50.84,50.85,22900.0,33.596,33.6027,33.5894,33.596,22900.0
2005-04-11 12:30:00,50.84,50.88,50.79,50.79,80000.0,33.5894,33.6159,33.5564,33.5564,80000.0
2005-04-11 12:40:00,50.79,50.85,50.79,50.83,41700.0,33.5564,33.596,33.5564,33.5828,41700.0
2005-04-11 12:50:00,50.82,50.88,50.78,50.86,63000.0,33.5762,33.6159,33.5498,33.6027,63000.0
2005-04-11 13:00:00,50.86,50.86,50.84,50.85,17700.0,33.6027,33.6027,33.5894,33.596,17700.0
2005-04-11 13:10:00,50.84,50.86,50.75,50.76,15800.0,33.5894,33.6027,33.53,33.5366,15800.0
2005-04-11 13:20:00,50.76,50.76,50.7,50.72,59500.0,33.5366,33.5366,33.4969,33.5102,59500.0
2005-04-11 13:30:00,50.71,50.74,50.68,50.74,23500.0,33.5036,33.5234,33.4837,33.5234,23500.0
2005-04-11 13:40:00,50.73,50.75,50.65,50.66,15800.0,33.5168,33.53,33.4639,33.4705,15800.0
2005-04-11 13:50:00,50.66,50.66,50.6,50.6,37100.0,33.4705,33.4705,33.4309,33.4309,37100.0
2005-04-11 14:00:00,50.6,50.65,50.6,50.63,25500.0,33.4309,33.4639,33.4309,33.4507,25500.0
2005-04-11 14:10:00,50.63,50.64,50.59,50.61,21000.0,33.4507,33.4573,33.4243,33.4375,21000.0
2005-04-11 14:20:00,50.61,50.64,50.54,50.55,32700.0,33.4375,33.4573,33.3912,33.3978,32700.0
2005-04-11 14:30:00,50.54,50.57,50.44,50.47,71700.0,33.3912,33.4111,33.3252,33.345,71700.0
2005-04-11 14:40:00,50.47,50.51,50.47,50.47,29300.0,33.345,33.3714,33.345,33.345,29300.0
2005-04-11 14:50:00,50.47,50.48,50.39,50.44,36800.0,33.345,33.3516,33.2921,33.3252,36800.0
2005-04-11 15:00:00,50.44,50.5,50.44,50.49,49100.0,33.3252,33.3648,33.3252,33.3582,49100.0
2005-04-11 15:10:00,50.48,50.48,50.45,50.46,17000.0,33.3516,33.3516,33.3318,33.3384,17000.0
2005-04-11 15:20:00,50.46,50.47,50.41,50.44,25800.0,33.3384,33.345,33.3053,33.3252,25800.0
2005-04-11 15:30:00,50.43,50.47,50.43,50.46,109400.0,33.3186,33.345,33.3186,33.3384,109400.0
2005-04-11 15:40:00,50.46,50.52,50.46,50.49,104100.0,33.3384,33.378,33.3384,33.3582,104100.0
2005-04-11 15:50:00,50.49,50.55,50.46,50.5,86300.0,33.3582,33.3978,33.3384,33.3648,86300.0
2005-04-12 09:30:00,50.5,50.7,50.45,50.48,61000.0,33.3648,33.4969,33.3318,33.3516,61000.0
2005-04-12 09:40:00,50.48,50.51,50.29,50.37,66000.0,33.3516,33.3714,33.2261,33.2789,66000.0
2005-04-12 09:50:00,50.38,50.38,50.12,50.18,60400.0,33.2855,33.2855,33.1137,33.1534,60400.0
2005-04-12 10:00:00,50.18,50.33,50.18,50.25,73500.0,33.1534,33.2525,33.1534,33.1996,73500.0
2005-04-12 10:10:00,50.25,50.32,50.24,50.25,35100.0,33.1996,33.2459,33.193,33.1996,35100.0
2005-04-12 10:20:00,50.24,50.31,50.24,50.28,19800.0,33.193,33.2393,33.193,33.2195,19800.0
2005-04-12 10:30:00,50.26,50.26,50.19,50.21,33600.0,33.2062,33.2062,33.16,33.1732,33600.0
2005-04-12 10:40:00,50.21,50.21,50.08,50.08,41500.0,33.1732,33.1732,33.0873,33.0873,41500.0
2005-04-12 10:50:00,50.09,50.12,50.06,50.11,20000.0,33.0939,33.1137,33.0741,33.1071,20000.0
2005-04-12 11:00:00,50.11,50.14,50.11,50.14,20400.0,33.1071,33.127,33.1071,33.127,20400.0
2005-04-12 11:10:00,50.13,50.13,50.0,50.01,101900.0,33.1204,33.1204,33.0345,33.0411,101900.0
2005-04-12 11:20:00,50.0,50.07,50.0,50.03,38100.0,33.0345,33.0807,33.0345,33.0543,38100.0
2005-04-12 11:30:00,50.03,50.1,50.02,50.1,15800.0,33.0543,33.1005,33.0477,33.1005,15800.0
2005-04-12 11:40:00,50.09,50.15,50.09,50.15,16600.0,33.0939,33.1336,33.0939,33.1336,16600.0
2005-04-12 11:50:00,50.15,50.18,50.08,50.1,63500.0,33.1336,33.1534,33.0873,33.1005,63500.0
2005-04-12 12:00:00,50.1,50.13,50.09,50.12,112900.0,33.1005,33.1204,33.0939,33.1137,112900.0
2005-04-12 12:10:00,50.12,50.17,50.12,50.16,77900.0,33.1137,33.1468,33.1137,33.1402,77900.0
2005-04-12 12:20:00,50.16,50.2,50.15,50.15,26700.0,33.1402,33.1666,33.1336,33.1336,26700.0
2005-04-12 12:30:00,50.15,50.18,50.15,50.17,8700.0,33.1336,33.1534,33.1336,33.1468,8700.0
2005-04-12 12:40:00,50.16,50.17,50.13,50.17,19800.0,33.1402,33.1468,33.1204,33.1468,19800.0
2005-04-12 12:50:00,50.17,50.17,50.09,50.09,57100.0,33.1468,33.1468,33.0939,33.0939,57100.0
2005-04-12 13:00:00,50.09,50.1,50.02,50.08,50900.0,33.0939,33.1005,33.0477,33.0873,50900.0
2005-04-12 13:10:00,50.06,50.12,50.06,50.1,23400.0,33.0741,33.1137,33.0741,33.1005,23400.0
2005-04-12 13:20:00,50.1,50.17,50.06,50.17,49100.0,33.1005,33.1468,33.0741,33.1468,49100.0
2005-04-12 13:30:00,50.16,50.17,50.12,50.17,24600.0,33.1402,33.1468,33.1137,33.1468,24600.0
2005-04-12 13:40:00,50.17,50.17,50.14,50.15,20000.0,33.1468,33.1468,33.127,33.1336,20000.0
2005-04-12 13:50:00,50.15,50.21,50.14,50.17,40100.0,33.1336,33.1732,33.127,33.1468,40100.0
2005-04-12 14:00:00,50.16,50.34,50.14,50.3,97100.0,33.1402,33.2591,33.127,33.2327,97100.0
2005-04-12 14:10:00,50.3,50.44,50.25,50.4,141900.0,33.2327,33.3252,33.1996,33.2987,141900.0
2005-04-12 14:20:00,50.4,50.58,50.38,50.48,159200.0,33.2987,33.4177,33.2855,33.3516,159200.0
2005-04-12 14:30:00,50.48,50.53,50.42,50.53,35000.0,33.3516,33.3846,33.312,33.3846,35000.0
2005-04-12 14:40:00,50.53,50.82,50.52,50.75,112200.0,33.3846,33.5762,33.378,33.53,112200.0
2005-04-12 14:50:00,50.74,50.83,50.66,50.77,58800.0,33.5234,33.5828,33.4705,33.5432,58800.0
2005-04-12 15:00:00,50.77,50.93,50.75,50.76,47700.0,33.5432,33.6489,33.53,33.5366,47700.0
2005-04-12 15:10:00,50.75,50.77,50.68,50.72,26800.0,33.53,33.5432,33.4837,33.5102,26800.0
2005-04-12 15:20:00,50.72,50.73,50.63,50.7,66900.0,33.5102,33.5168,33.4507,33.4969,66900.0
2005-04-12 15:30:00,50.7,50.81,50.7,50.73,52000.0,33.4969,33.5696,33.4969,33.5168,52000.0
2005-04-12 15:40:00,50.72,50.79,50.66,50.69,59100.0,33.5102,33.5564,33.4705,33.4903,59100.0
2005-04-12 15:50:00,50.7,50.78,50.68,50.7,47300.0,33.4969,33.5498,33.4837,33.4969,47300.0
2005-04-13 09:30:00,50.8,50.9,50.79,50.82,151200.0,33.563,33.6291,33.5564,33.5762,151200.0
2005-04-13 09:40:00,50.81,50.85,50.76,50.79,131000.0,33.5696,33.596,33.5366,33.5564,131000.0
2005-04-13 09:50:00,50.78,50.78,50.67,50.7,50500.0,33.5498,33.5498,33.4771,33.4969,50500.0
2005-04-13 10:00:00,50.69,50.71,50.61,50.65,95100.0,33.4903,33.5036,33.4375,33.4639,95100.0
2005-04-13 10:10:00,50.65,50.81,50.65,50.81,91700.0,33.4639,33.5696,33.4639,33.5696,91700.0
2005-04-13 10:20:00,50.8,50.81,50.75,50.77,85800.0,33.563,33.5696,33.53,33.5432,85800.0
2005-04-13 10:30:00,50.78,50.91,50.77,50.89,142100.0,33.5498,33.6357,33.5432,33.6225,142100.0
2005-04-13 10:40:00,50.9,51.07,50.89,50.94,172800.0,33.6291,33.7414,33.6225,33.6555,172800.0
2005-04-13 10:50:00,50.94,50.94,50.79,50.85,78300.0,33.6555,33.6555,33.5564,33.596,78300.0
2005-04-13 11:00:00,50.84,50.91,50.84,50.87,77500.0,33.5894,33.6357,33.5894,33.6093,77500.0
2005-04-13 11:10:00,50.87,50.94,50.86,50.94,68800.0,33.6093,33.6555,33.6027,33.6555,68800.0
2005-04-13 11:20:00,50.94,50.98,50.93,50.97,137800.0,33.6555,33.6819,33.6489,33.6753,137800.0
2005-04-13 11:30:00,50.96,51.1,50.96,51.1,108200.0,33.6687,33.7612,33.6687,33.7612,108200.0
2005-04-13 11:40:00,51.1,51.23,51.1,51.19,194000.0,33.7612,33.8471,33.7612,33.8207,194000.0
2005-04-13 11:50:00,51.18,51.19,51.11,51.12,84100.0,33.8141,33.8207,33.7678,33.7744,84100.0
2005-04-13 12:00:00,51.12,51.14,51.02,51.03,116900.0,33.7744,33.7876,33.7084,33.715,116900.0
2005-04-13 12:10:00,51.02,51.03,50.94,50.95,80400.0,33.7084,33.715,33.6555,33.6621,80400.0
2005-04-13 12:20:00,50.94,51.0,50.94,50.99,113000.0,33.6555,33.6952,33.6555,33.6885,113000.0
2005-04-13 12:30:00,50.98,51.0,50.95,50.96,32200.0,33.6819,33.6952,33.6621,33.6687,32200.0
2005-04-13 12:40:00,50.96,50.97,50.91,50.93,16200.0,33.6687,33.6753,33.6357,33.6489,16200.0
2005-04-13 12:50:00,50.93,50.98,50.93,50.96,15700.0,33.6489,33.6819,33.6489,33.6687,15700.0
2005-04-13 13:00:00,50.96,50.97,50.92,50.93,30200.0,33.6687,33.6753,33.6423,33.6489,30200.0
2005-04-13 13:10:00,50.9,50.91,50.86,50.88,30700.0,33.6291,33.6357,33.6027,33.6159,30700.0
2005-04-13 13:20:00,50.86,50.87,50.78,50.78,32800.0,33.6027,33.6093,33.5498,33.5498,32800.0
2005-04-13 13:30:00,50.77,50.77,50.58,50.63,49400.0,33.5432,33.5432,33.4177,33.4507,49400.0
2005-04-13 13:40:00,50.62,50.63,50.51,50.55,56800.0,33.4441,33.4507,33.3714,33.3978,56800.0
2005-04-13 13:50:00,50.54,50.54,50.44,50.45,126800.0,33.3912,33.3912,33.3252,33.3318,126800.0
2005-04-13 14:00:00,50.45,50.53,50.45,50.5,33400.0,33.3318,33.3846,33.3318,33.3648,33400.0
2005-04-13 14:10:00,50.5,50.51,50.39,50.45,33800.0,33.3648,33.3714,33.2921,33.3318,33800.0
2005-04-13 14:20:00,50.45,50.45,50.36,50.36,12800.0,33.3318,33.3318,33.2723,33.2723,12800.0
2005-04-13 14:30:00,50.37,50.37,50.28,50.34,29600.0,33.2789,33.2789,33.2195,33.2591,29600.0
2005-04-13 14:40:00,50.33,50.4,50.26,50.26,18600.0,33.2525,33.2987,33.2062,33.2062,18600.0
2005-04-13 14:50:00,50.26,50.27,50.18,50.18,47500.0,33.2062,33.2128,33.1534,33.1534,47500.0
2005-04-13 15:00:00,50.18,50.18,50.02,50.04,53800.0,33.1534,33.1534,33.0477,33.0609,53800.0
2005-04-13 15:10:00,50.04,50.05,49.98,50.0,118200.0,33.0609,33.0675,33.0212,33.0345,118200.0
2005-04-13 15:20:00,49.98,50.0,49.93,49.93,36400.0,33.0212,33.0345,32.9882,32.9882,36400.0
2005-04-13 15:30:00,49.93,49.95,49.89,49.92,105600.0,32.9882,33.0014,32.9618,32.9816,105600.0
2005-04-13 15:40:00,49.93,50.09,49.93,50.09,143400.0,32.9882,33.0939,32.9882,33.0939,143400.0
2005-04-13 15:50:00,50.08,50.16,50.08,50.15,261900.0,33.0873,33.1402,33.0873,33.1336,261900.0
2005-04-14 09:30:00,50.92,50.92,49.95,50.21,243100.0,33.6423,33.6423,33.0014,33.1732,243100.0
2005-04-14 09:40:00,50.22,50.29,50.21,50.23,163200.0,33.1798,33.2261,33.1732,33.1864,163200.0
2005-04-14 09:50:00,50.23,50.35,50.22,50.24,136600.0,33.1864,33.2657,33.1798,33.193,136600.0
2005-04-14 10:00:00,50.25,50.27,50.21,50.24,78000.0,33.1996,33.2128,33.1732,33.193,78000.0
2005-04-14 10:10:00,50.24,50.29,50.22,50.28,53200.0,33.193,33.2261,33.1798,33.2195,53200.0
2005-04-14 10:20:00,50.27,50.31,50.25,50.31,45200.0,33.2128,33.2393,33.1996,33.2393,45200.0
2005-04-14 10:30:00,50.31,50.31,50.21,50.26,61700.0,33.2393,33.2393,33.1732,33.2062,61700.0
2005-04-14 10:40:00,50.26,50.35,50.25,50.34,45000.0,33.2062,33.2657,33.1996,33.2591,45000.0
2005-04-14 10:50:00,50.35,50.44,50.34,50.43,54500.0,33.2657,33.3252,33.2591,33.3186,54500.0
2005-04-14 11:00:00,50.43,50.51,50.42,50.51,85400.0,33.3186,33.3714,33.312,33.3714,85400.0
2005-04-14 11:10:00,50.51,50.52,50.44,50.45,47500.0,33.3714,33.378,33.3252,33.3318,47500.0
2005-04-14 11:20:00,50.44,50.44,50.35,50.41,38200.0,33.3252,33.3252,33.2657,33.3053,38200.0
2005-04-14 11:30:00,50.43,50.43,50.37,50.42,184200.0,33.3186,33.3186,33.2789,33.312,184200.0
2005-04-14 11:40:00,50.42,50.42,50.31,50.31,28300.0,33.312,33.312,33.2393,33.2393,28300.0
2005-04-14 11:50:00,50.32,50.34,50.31,50.32,33500.0,33.2459,33.2591,33.2393,33.2459,33500.0
2005-04-14 12:00:00,50.32,50.34,50.31,50.33,25300.0,33.2459,33.2591,33.2393,33.2525,25300.0
2005-04-14 12:10:00,50.35,50.35,50.24,50.26,51300.0,33.2657,33.2657,33.193,33.2062,51300.0
2005-04-14 12:20:00,50.28,50.31,50.26,50.26,23900.0,33.2195,33.2393,33.2062,33.2062,23900.0
2005-04-14 12:30:00,50.26,50.32,50.25,50.3,24600.0,33.2062,33.2459,33.1996,33.2327,24600.0
2005-04-14 12:40:00,50.31,50.31,50.18,50.19,36600.0,33.2393,33.2393,33.1534,33.16,36600.0
2005-04-14 12:50:00,50.19,50.22,50.16,50.18,21300.0,33.16,33.1798,33.1402,33.1534,21300.0
2005-04-14 13:00:00,50.19,50.2,50.12,50.12,21100.0,33.16,33.1666,33.1137,33.1137,21100.0
2005-04-14 13:10:00,50.13,50.13,49.7,49.76,76700.0,33.1204,33.1204,32.8363,32.8759,76700.0
2005-04-14 13:20:00,49.77,49.8,49.73,49.74,75800.0,32.8825,32.9023,32.8561,32.8627,75800.0
2005-04-14 13:30:00,49.74,49.75,49.56,49.62,128800.0,32.8627,32.8693,32.7438,32.7834,128800.0
2005-04-14 13:40:00,49.62,49.64,49.62,49.63,78800.0,32.7834,32.7966,32.7834,32.79,78800.0
2005-04-14 13:50:00,49.63,49.69,49.62,49.65,84800.0,32.79,32.8296,32.7834,32.8032,84800.0
2005-04-14 14:00:00,49.66,49.66,49.58,49.61,53600.0,32.8098,32.8098,32.757,32.7768,53600.0
2005-04-14 14:10:00,49.61,49.83,49.6,49.82,77000.0,32.7768,32.9221,32.7702,32.9155,77000.0
2005-04-14 14:20:00,49.83,49.83,49.77,49.77,55600.0,32.9221,32.9221,32.8825,32.8825,55600.0
2005-04-14 14:30:00,49.78,49.84,49.77,49.84,52200.0,32.8891,32.9288,32.8825,32.9288,52200.0
2005-04-14 14:40:00,49.84,49.84,49.75,49.81,48600.0,32.9288,32.9288,32.8693,32.9089,48600.0
2005-04-14 14:50:00,49.81,49.83,49.75,49.8,27800.0,32.9089,32.9221,32.8693,32.9023,27800.0
2005-04-14 15:00:00,49.78,49.78,49.61,49.64,29900.0,32.8891,32.8891,32.7768,32.7966,29900.0
2005-04-14 15:10:00,49.64,49.77,49.62,49.76,148700.0,32.7966,32.8825,32.7834,32.8759,148700.0
2005-04-14 15:20:00,49.75,49.83,49.75,49.83,40100.0,32.8693,32.9221,32.8693,32.9221,40100.0
2005-04-14 15:30:00,49.83,49.9,49.78,49.79,58100.0,32.9221,32.9684,32.8891,32.8957,58100.0
2005-04-14 15:40:00,49.76,49.77,49.53,49.54,72600.0,32.8759,32.8825,32.7239,32.7305,72600.0
2005-04-14 15:50:00,49.54,49.72,49.54,49.71,181900.0,32.7305,32.8495,32.7305,32.8429,181900.0
2005-04-15 09:30:00,49.67,49.75,49.57,49.58,143400.0,32.8164,32.8693,32.7504,32.757,143400.0
2005-04-15 09:40:00,49.56,49.57,49.28,49.41,157800.0,32.7438,32.7504,32.5588,32.6447,157800.0
2005-04-15 09:50:00,49.42,49.68,49.42,49.58,93400.0,32.6513,32.823,32.6513,32.757,93400.0
2005-04-15 10:00:00,49.55,49.61,49.53,49.59,45300.0,32.7372,32.7768,32.7239,32.7636,45300.0
2005-04-15 10:10:00,49.58,49.58,49.43,49.49,110800.0,32.757,32.757,32.6579,32.6975,110800.0
2005-04-15 10:20:00,49.49,49.6,49.49,49.56,41900.0,32.6975,32.7702,32.6975,32.7438,41900.0
2005-04-15 10:30:00,49.58,49.68,49.5,49.62,86400.0,32.757,32.823,32.7041,32.7834,86400.0
2005-04-15 10:40:00,49.62,49.7,49.6,49.63,95000.0,32.7834,32.8363,32.7702,32.79,95000.0
2005-04-15 10:50:00,49.63,49.75,49.63,49.74,48600.0,32.79,32.8693,32.79,32.8627,48600.0
2005-04-15 11:00:00,49.74,49.78,49.69,49.7,54300.0,32.8627,32.8891,32.8296,32.8363,54300.0
2005-04-15 11:10:00,49.72,49.76,49.66,49.69,32000.0,32.8495,32.8759,32.8098,32.8296,32000.0
2005-04-15 11:20:00,49.69,49.72,49.63,49.63,97900.0,32.8296,32.8495,32.79,32.79,97900.0
2005-04-15 11:30:00,49.62,49.66,49.57,49.59,54100.0,32.7834,32.8098,32.7504,32.7636,54100.0
2005-04-15 11:40:00,49.59,49.62,49.55,49.55,12000.0,32.7636,32.7834,32.7372,32.7372,12000.0
2005-04-15 11:50:00,49.56,49.65,49.53,49.63,39900.0,32.7438,32.8032,32.7239,32.79,39900.0
2005-04-15 12:00:00,49.63,49.64,49.55,49.64,31900.0,32.79,32.7966,32.7372,32.7966,31900.0
2005-04-15 12:10:00,49.61,49.61,49.55,49.55,31800.0,32.7768,32.7768,32.7372,32.7372,31800.0
2005-04-15 12:20:00,49.55,49.58,49.51,49.55,15400.0,32.7372,32.757,32.7107,32.7372,15400.0
2005-04-15 12:30:00,49.55,49.56,49.45,49.52,50200.0,32.7372,32.7438,32.6711,32.7173,50200.0
2005-04-15 12:40:00,49.52,49.54,49.48,49.49,24200.0,32.7173,32.7305,32.6909,32.6975,24200.0
2005-04-15 12:50:00,49.47,49.47,49.26,49.26,37400.0,32.6843,32.6843,32.5456,32.5456,37400.0
2005-04-15 13:00:00,49.27,49.33,49.27,49.31,14400.0,32.5522,32.5918,32.5522,32.5786,14400.0
2005-04-15 13:10:00,49.31,49.33,49.28,49.29,31700.0,32.5786,32.5918,32.5588,32.5654,31700.0
2005-04-15 13:20:00,49.28,49.29,49.2,49.2,81400.0,32.5588,32.5654,32.5059,32.5059,81400.0
2005-04-15 13:30:00,49.21,49.25,49.2,49.25,25200.0,32.5125,32.5389,32.5059,32.5389,25200.0
2005-04-15 13:40:00,49.25,49.27,49.22,49.27,61700.0,32.5389,32.5522,32.5191,32.5522,61700.0
2005-04-15 13:50:00,49.26,49.29,49.25,49.26,9900.0,32.5456,32.5654,32.5389,32.5456,9900.0
2005-04-15 14:00:00,49.25,49.28,49.21,49.22,45800.0,32.5389,32.5588,32.5125,32.5191,45800.0
2005-04-15 14:10:00,49.21,49.26,49.17,49.21,39000.0,32.5125,32.5456,32.4861,32.5125,39000.0
2005-04-15 14:20:00,49.22,49.22,49.11,49.11,71300.0,32.5191,32.5191,32.4464,32.4464,71300.0
2005-04-15 14:30:00,49.1,49.11,48.98,49.04,105100.0,32.4398,32.4464,32.3606,32.4002,105100.0
2005-04-15 14:40:00,49.03,49.16,48.99,49.14,56600.0,32.3936,32.4795,32.3672,32.4663,56600.0
2005-04-15 14:50:00,49.14,49.14,49.02,49.13,72800.0,32.4663,32.4663,32.387,32.4597,72800.0
2005-04-15 15:00:00,49.13,49.14,49.04,49.05,34100.0,32.4597,32.4663,32.4002,32.4068,34100.0
2005-04-15 15:10:00,49.09,49.13,48.98,49.04,47900.0,32.4332,32.4597,32.3606,32.4002,47900.0
2005-04-15 15:20:00,49.0,49.03,48.89,48.98,40100.0,32.3738,32.3936,32.3011,32.3606,40100.0
2005-04-15 15:30:00,48.98,49.0,48.95,48.95,84400.0,32.3606,32.3738,32.3407,32.3407,84400.0
2005-04-15 15:40:00,48.95,48.97,48.63,48.66,93500.0,32.3407,32.354,32.1293,32.1491,93500.0
2005-04-15 15:50:00,48.66,48.7,48.59,48.65,212700.0,32.1491,32.1756,32.1029,32.1425,212700.0
2005-04-18 09:30:00,48.72,49.0,48.71,48.89,120400.0,32.1888,32.3738,32.1822,32.3011,120400.0
2005-04-18 09:40:00,48.9,48.92,48.79,48.84,58900.0,32.3077,32.3209,32.235,32.2681,58900.0
2005-04-18 09:50:00,48.85,49.0,48.82,48.87,81900.0,32.2747,32.3738,32.2549,32.2879,81900.0
2005-04-18 10:00:00,48.86,49.05,48.86,49.05,75900.0,32.2813,32.4068,32.2813,32.4068,75900.0
2005-04-18 10:10:00,49.06,49.13,49.02,49.07,90800.0,32.4134,32.4597,32.387,32.42,90800.0
2005-04-18 10:20:00,49.07,49.1,49.01,49.01,85300.0,32.42,32.4398,32.3804,32.3804,85300.0
2005-04-18 10:30:00,49.02,49.06,48.95,49.06,191500.0,32.387,32.4134,32.3407,32.4134,191500.0
2005-04-18 10:40:00,49.05,49.13,49.05,49.1,103600.0,32.4068,32.4597,32.4068,32.4398,103600.0
2005-04-18 10:50:00,49.1,49.31,49.09,49.26,99400.0,32.4398,32.5786,32.4332,32.5456,99400.0
2005-04-18 11:00:00,49.27,49.41,49.19,49.22,93900.0,32.5522,32.6447,32.4993,32.5191,93900.0
2005-04-18 11:10:00,49.22,49.25,49.2,49.23,62700.0,32.5191,32.5389,32.5059,32.5257,62700.0
2005-04-18 11:20:00,49.24,49.26,49.17,49.17,45200.0,32.5323,32.5456,32.4861,32.4861,45200.0
2005-04-18 11:30:00,49.17,49.23,49.11,49.15,94700.0,32.4861,32.5257,32.4464,32.4729,94700.0
2005-04-18 11:40:00,49.15,49.19,49.08,49.11,163700.0,32.4729,32.4993,32.4266,32.4464,163700.0
2005-04-18 11:50:00,49.1,49.19,49.1,49.18,57100.0,32.4398,32.4993,32.4398,32.4927,57100.0
2005-04-18 12:00:00,49.2,49.22,49.17,49.2,57300.0,32.5059,32.5191,32.4861,32.5059,57300.0
2005-04-18 12:10:00,49.2,49.24,49.15,49.15,56600.0,32.5059,32.5323,32.4729,32.4729,56600.0
2005-04-18 12:20:00,49.15,49.16,48.97,48.98,54900.0,32.4729,32.4795,32.354,32.3606,54900.0
2005-04-18 12:30:00,48.98,49.18,48.97,49.16,81900.0,32.3606,32.4927,32.354,32.4795,81900.0
2005-04-18 12:40:00,49.14,49.21,49.12,49.18,42900.0,32.4663,32.5125,32.4531,32.4927,42900.0
2005-04-18 12:50:00,49.19,49.31,49.18,49.26,36600.0,32.4993,32.5786,32.4927,32.5456,36600.0
2005-04-18 13:00:00,49.26,49.33,49.04,49.27,76700.0,32.5456,32.5918,32.4002,32.5522,76700.0
2005-04-18 13:10:00,49.27,49.27,49.17,49.18,37300.0,32.5522,32.5522,32.4861,32.4927,37300.0
2005-04-18 13:20:00,49.19,49.25,49.16,49.22,28800.0,32.4993,32.5389,32.4795,32.5191,28800.0
2005-04-18 13:30:00,49.2,49.22,49.17,49.19,19700.0,32.5059,32.5191,32.4861,32.4993,19700.0
2005-04-18 13:40:00,49.16,49.2,49.16,49.19,14600.0,32.4795,32.5059,32.4795,32.4993,14600.0
2005-04-18 13:50:00,49.2,49.24,49.2,49.21,21700.0,32.5059,32.5323,32.5059,32.5125,21700.0
2005-04-18 14:00:00,49.21,49.27,49.21,49.21,28600.0,32.5125,32.5522,32.5125,32.5125,28600.0
2005-04-18 14:10:00,49.21,49.23,49.18,49.18,25700.0,32.5125,32.5257,32.4927,32.4927,25700.0
2005-04-18 14:20:00,49.18,49.18,49.16,49.17,27100.0,32.4927,32.4927,32.4795,32.4861,27100.0
2005-04-18 14:30:00,49.16,49.17,49.15,49.17,40300.0,32.4795,32.4861,32.4729,32.4861,40300.0
2005-04-18 14:40:00,49.16,49.16,49.1,49.11,63400.0,32.4795,32.4795,32.4398,32.4464,63400.0
2005-04-18 14:50:00,49.11,49.14,49.06,49.08,27500.0,32.4464,32.4663,32.4134,32.4266,27500.0
2005-04-18 15:00:00,49.08,49.12,49.02,49.02,39800.0,32.4266,32.4531,32.387,32.387,39800.0
2005-04-18 15:10:00,49.02,49.07,48.98,49.05,80000.0,32.387,32.42,32.3606,32.4068,80000.0
2005-04-18 15:20:00,49.04,49.12,49.04,49.09,48600.0,32.4002,32.4531,32.4002,32.4332,48600.0
2005-04-18 15:30:00,49.08,49.2,49.08,49.1,81400.0,32.4266,32.5059,32.4266,32.4398,81400.0
2005-04-18 15:40:00,49.11,49.13,49.09,49.1,76200.0,32.4464,32.4597,32.4332,32.4398,76200.0
2005-04-18 15:50:00,49.11,49.12,49.01,49.01,148700.0,32.4464,32.4531,32.3804,32.3804,148700.0
2005-04-19 09:30:00,49.05,49.4,49.05,49.34,114000.0,32.4068,32.638,32.4068,32.5984,114000.0
2005-04-19 09:40:00,49.35,49.37,49.28,49.28,120300.0,32.605,32.6182,32.5588,32.5588,120300.0
2005-04-19 09:50:00,49.28,49.37,49.28,49.34,74700.0,32.5588,32.6182,32.5588,32.5984,74700.0
2005-04-19 10:00:00,49.34,49.35,49.29,49.33,111400.0,32.5984,32.605,32.5654,32.5918,111400.0
2005-04-19 10:10:00,49.33,49.36,49.31,49.32,84200.0,32.5918,32.6116,32.5786,32.5852,84200.0
2005-04-19 10:20:00,49.33,49.37,49.26,49.33,126000.0,32.5918,32.6182,32.5456,32.5918,126000.0
2005-04-19 10:30:00,49.31,49.35,49.3,49.3,54100.0,32.5786,32.605,32.572,32.572,54100.0
2005-04-19 10:40:00,49.3,49.32,49.02,49.1,125000.0,32.572,32.5852,32.387,32.4398,125000.0
2005-04-19 10:50:00,49.1,49.22,49.08,49.22,52300.0,32.4398,32.5191,32.4266,32.5191,52300.0
2005-04-19 11:00:00,49.21,49.27,49.2,49.23,171400.0,32.5125,32.5522,32.5059,32.5257,171400.0
2005-04-19 11:10:00,49.23,49.24,49.15,49.17,79000.0,32.5257,32.5323,32.4729,32.4861,79000.0
2005-04-19 11:20:00,49.16,49.2,49.15,49.17,222300.0,32.4795,32.5059,32.4729,32.4861,222300.0
2005-04-19 11:30:00,49.17,49.2,49.15,49.2,116600.0,32.4861,32.5059,32.4729,32.5059,116600.0
2005-04-19 11:40:00,49.2,49.2,49.13,49.14,199400.0,32.5059,32.5059,32.4597,32.4663,199400.0
2005-04-19 11:50:00,49.13,49.17,49.12,49.14,80800.0,32.4597,32.4861,32.4531,32.4663,80800.0
2005-04-19 12:00:00,49.11,49.17,49.08,49.17,80500.0,32.4464,32.4861,32.4266,32.4861,80500.0
2005-04-19 12:10:00,49.16,49.17,49.13,49.14,32500.0,32.4795,32.4861,32.4597,32.4663,32500.0
2005-04-19 12:20:00,49.14,49.14,48.98,48.99,26000.0,32.4663,32.4663,32.3606,32.3672,26000.0
2005-04-19 12:30:00,48.99,48.99,48.93,48.97,17000.0,32.3672,32.3672,32.3275,32.354,17000.0
2005-04-19 12:40:00,48.96,49.1,48.95,49.08,34300.0,32.3473,32.4398,32.3407,32.4266,34300.0
2005-04-19 12:50:00,49.08,49.09,49.01,49.02,27500.0,32.4266,32.4332,32.3804,32.387,27500.0
2005-04-19 13:00:00,49.03,49.12,49.03,49.08,41400.0,32.3936,32.4531,32.3936,32.4266,41400.0
2005-04-19 13:10:00,49.09,49.12,49.01,49.02,20500.0,32.4332,32.4531,32.3804,32.387,20500.0
2005-04-19 13:20:00,49.02,49.1,48.97,49.1,14700.0,32.387,32.4398,32.354,32.4398,14700.0
2005-04-19 13:30:00,49.1,49.2,49.09,49.18,33500.0,32.4398,32.5059,32.4332,32.4927,33500.0
2005-04-19 13:40:00,49.17,49.2,49.11,49.2,157500.0,32.4861,32.5059,32.4464,32.5059,157500.0
2005-04-19 13:50:00,49.21,49.27,49.19,49.2,14400.0,32.5125,32.5522,32.4993,32.5059,14400.0
2005-04-19 14:00:00,49.21,49.21,49.16,49.21,35300.0,32.5125,32.5125,32.4795,32.5125,35300.0
2005-04-19 14:10:00,49.2,49.2,49.14,49.15,187600.0,32.5059,32.5059,32.4663,32.4729,187600.0
2005-04-19 14:20:00,49.14,49.15,49.11,49.12,31900.0,32.4663,32.4729,32.4464,32.4531,31900.0
2005-04-19 14:30:00,49.11,49.14,49.03,49.07,12800.0,32.4464,32.4663,32.3936,32.42,12800.0
2005-04-19 14:40:00,49.05,49.09,49.04,49.09,9400.0,32.4068,32.4332,32.4002,32.4332,9400.0
2005-04-19 14:50:00,49.09,49.17,49.06,49.16,18100.0,32.4332,32.4861,32.4134,32.4795,18100.0
2005-04-19 15:00:00,49.15,49.19,49.11,49.11,176800.0,32.4729,32.4993,32.4464,32.4464,176800.0
2005-04-19 15:10:00,49.11,49.12,49.03,49.03,22100.0,32.4464,32.4531,32.3936,32.3936,22100.0
2005-04-19 15:20:00,49.04,49.08,48.98,49.06,121800.0,32.4002,32.4266,32.3606,32.4134,121800.0
2005-04-19 15:30:00,49.05,49.17,49.05,49.06,38800.0,32.4068,32.4861,32.4068,32.4134,38800.0
2005-04-19 15:40:00,49.05,49.06,48.95,49.0,40800.0,32.4068,32.4134,32.3407,32.3738,40800.0
2005-04-19 15:50:00,49.0,49.0,48.92,48.97,116800.0,32.3738,32.3738,32.3209,32.354,116800.0
2005-04-20 09:30:00,48.95,49.15,48.86,48.86,243600.0,32.3407,32.4729,32.2813,32.2813,243600.0
2005-04-20 09:40:00,48.9,48.92,48.55,48.59,147900.0,32.3077,32.3209,32.0765,32.1029,147900.0
2005-04-20 09:50:00,48.52,48.67,48.52,48.56,67700.0,32.0566,32.1557,32.0566,32.0831,67700.0
2005-04-20 10:00:00,48.59,48.75,48.52,48.75,56500.0,32.1029,32.2086,32.0566,32.2086,56500.0
2005-04-20 10:10:00,48.74,48.84,48.66,48.75,77200.0,32.202,32.2681,32.1491,32.2086,77200.0
2005-04-20 10:20:00,48.75,48.84,48.74,48.8,82300.0,32.2086,32.2681,32.202,32.2416,82300.0
2005-04-20 10:30:00,48.81,48.82,48.72,48.74,114500.0,32.2482,32.2549,32.1888,32.202,114500.0
2005-04-20 10:40:00,48.75,48.78,48.65,48.67,67900.0,32.2086,32.2284,32.1425,32.1557,67900.0
2005-04-20 10:50:00,48.65,48.65,48.57,48.62,65600.0,32.1425,32.1425,32.0897,32.1227,65600.0
2005-04-20 11:00:00,48.61,48.72,48.59,48.63,97400.0,32.1161,32.1888,32.1029,32.1293,97400.0
2005-04-20 11:10:00,48.63,48.63,48.48,48.48,117900.0,32.1293,32.1293,32.0302,32.0302,117900.0
2005-04-20 11:20:00,48.5,48.51,48.41,48.43,95500.0,32.0434,32.05,31.984,31.9972,95500.0
2005-04-20 11:30:00,48.4,48.49,48.4,48.48,20900.0,31.9774,32.0368,31.9774,32.0302,20900.0
2005-04-20 11:40:00,48.48,48.52,48.47,48.48,30700.0,32.0302,32.0566,32.0236,32.0302,30700.0
2005-04-20 11:50:00,48.49,48.51,48.47,48.48,37300.0,32.0368,32.05,32.0236,32.0302,37300.0
2005-04-20 12:00:00,48.5,48.51,48.46,48.5,83300.0,32.0434,32.05,32.017,32.0434,83300.0
2005-04-20 12:10:00,48.49,48.51,48.47,48.5,16600.0,32.0368,32.05,32.0236,32.0434,16600.0
2005-04-20 12:20:00,48.5,48.51,48.48,48.48,31100.0,32.0434,32.05,32.0302,32.0302,31100.0
2005-04-20 12:30:00,48.49,48.5,48.44,48.46,38400.0,32.0368,32.0434,32.0038,32.017,38400.0
2005-04-20 12:40:00,48.46,48.5,48.41,48.45,38800.0,32.017,32.0434,31.984,32.0104,38800.0
2005-04-20 12:50:00,48.46,48.46,48.31,48.32,81400.0,32.017,32.017,31.9179,31.9245,81400.0
2005-04-20 13:00:00,48.31,48.4,48.31,48.37,104200.0,31.9179,31.9774,31.9179,31.9575,104200.0
2005-04-20 13:10:00,48.37,48.37,48.29,48.33,143200.0,31.9575,31.9575,31.9047,31.9311,143200.0
2005-04-20 13:20:00,48.32,48.37,48.3,48.3,57500.0,31.9245,31.9575,31.9113,31.9113,57500.0
2005-04-20 13:30:00,48.3,48.31,48.24,48.29,115400.0,31.9113,31.9179,31.8717,31.9047,115400.0
2005-04-20 13:40:00,48.29,48.32,48.28,48.28,27400.0,31.9047,31.9245,31.8981,31.8981,27400.0
2005-04-20 13:50:00,48.28,48.31,48.28,48.3,132800.0,31.8981,31.9179,31.8981,31.9113,132800.0
2005-04-20 14:00:00,48.3,48.31,48.2,48.27,108100.0,31.9113,31.9179,31.8452,31.8915,108100.0
2005-04-20 14:10:00,48.29,48.33,48.26,48.3,48900.0,31.9047,31.9311,31.8849,31.9113,48900.0
2005-04-20 14:20:00,48.3,48.3,48.19,48.22,106600.0,31.9113,31.9113,31.8386,31.8584,106600.0
2005-04-20 14:30:00,48.23,48.26,48.18,48.23,48700.0,31.865,31.8849,31.832,31.865,48700.0
2005-04-20 14:40:00,48.2,48.23,48.15,48.15,55800.0,31.8452,31.865,31.8122,31.8122,55800.0
2005-04-20 14:50:00,48.15,48.15,48.05,48.05,222100.0,31.8122,31.8122,31.7461,31.7461,222100.0
2005-04-20 15:00:00,48.05,48.07,47.99,48.02,250600.0,31.7461,31.7593,31.7065,31.7263,250600.0
2005-04-20 15:10:00,48.01,48.02,47.98,47.98,136200.0,31.7197,31.7263,31.6999,31.6999,136200.0
2005-04-20 15:20:00,47.99,48.0,47.93,47.97,125500.0,31.7065,31.7131,31.6668,31.6933,125500.0
2005-04-20 15:30:00,47.98,48.0,47.93,47.94,86500.0,31.6999,31.7131,31.6668,31.6734,86500.0
2005-04-20 15:40:00,47.94,47.99,47.9,47.99,245000.0,31.6734,31.7065,31.647,31.7065,245000.0
2005-04-20 15:50:00,47.98,47.99,47.95,47.98,138500.0,31.6999,31.7065,31.6801,31.6999,138500.0
2005-04-21 09:30:00,48.5,48.56,48.43,48.53,406200.0,32.0434,32.0831,31.9972,32.0633,406200.0
2005-04-21 09:40:00,48.53,48.62,48.52,48.52,507100.0,32.0633,32.1227,32.0566,32.0566,507100.0
2005-04-21 09:50:00,48.5,48.77,48.5,48.74,190900.0,32.0434,32.2218,32.0434,32.202,190900.0
2005-04-21 10:00:00,48.72,48.81,48.71,48.77,248000.0,32.1888,32.2482,32.1822,32.2218,248000.0
2005-04-21 10:10:00,48.77,48.79,48.74,48.75,98200.0,32.2218,32.235,32.202,32.2086,98200.0
2005-04-21 10:20:00,48.76,48.83,48.75,48.8,139100.0,32.2152,32.2615,32.2086,32.2416,139100.0
2005-04-21 10:30:00,48.8,48.82,48.71,48.79,89400.0,32.2416,32.2549,32.1822,32.235,89400.0
2005-04-21 10:40:00,48.78,48.79,48.67,48.69,54600.0,32.2284,32.235,32.1557,32.169,54600.0
2005-04-21 10:50:00,48.7,48.74,48.68,48.74,90600.0,32.1756,32.202,32.1624,32.202,90600.0
2005-04-21 11:00:00,48.74,48.79,48.73,48.77,55800.0,32.202,32.235,32.1954,32.2218,55800.0
2005-04-21 11:10:00,48.78,48.82,48.77,48.78,68300.0,32.2284,32.2549,32.2218,32.2284,68300.0
2005-04-21 11:20:00,48.78,48.8,48.75,48.77,62800.0,32.2284,32.2416,32.2086,32.2218,62800.0
2005-04-21 11:30:00,48.77,48.8,48.73,48.79,50100.0,32.2218,32.2416,32.1954,32.235,50100.0
2005-04-21 11:40:00,48.78,48.89,48.78,48.84,37100.0,32.2284,32.3011,32.2284,32.2681,37100.0
2005-04-21 11:50:00,48.84,48.85,48.78,48.78,58800.0,32.2681,32.2747,32.2284,32.2284,58800.0
2005-04-21 12:00:00,48.78,48.83,48.77,48.78,94300.0,32.2284,32.2615,32.2218,32.2284,94300.0
2005-04-21 12:10:00,48.78,48.84,48.78,48.82,109400.0,32.2284,32.2681,32.2284,32.2549,109400.0
2005-04-21 12:20:00,48.82,48.88,48.81,48.85,189200.0,32.2549,32.2945,32.2482,32.2747,189200.0
2005-04-21 12:30:00,48.85,48.87,48.82,48.86,68100.0,32.2747,32.2879,32.2549,32.2813,68100.0
2005-04-21 12:40:00,48.88,49.01,48.86,49.01,117600.0,32.2945,32.3804,32.2813,32.3804,117600.0
2005-04-21 12:50:00,49.01,49.2,49.01,49.13,111500.0,32.3804,32.5059,32.3804,32.4597,111500.0
2005-04-21 13:00:00,49.14,49.17,49.06,49.07,58300.0,32.4663,32.4861,32.4134,32.42,58300.0
2005-04-21 13:10:00,49.07,49.19,49.05,49.17,55300.0,32.42,32.4993,32.4068,32.4861,55300.0
2005-04-21 13:20:00,49.15,49.23,49.15,49.2,124300.0,32.4729,32.5257,32.4729,32.5059,124300.0
2005-04-21 13:30:00,49.2,49.32,49.2,49.32,67000.0,32.5059,32.5852,32.5059,32.5852,67000.0
2005-04-21 13:40:00,49.32,49.48,49.32,49.47,66500.0,32.5852,32.6909,32.5852,32.6843,66500.0
2005-04-21 13:50:00,49.46,49.5,49.42,49.42,95000.0,32.6777,32.7041,32.6513,32.6513,95000.0
2005-04-21 14:00:00,49.44,49.48,49.4,49.48,61000.0,32.6645,32.6909,32.638,32.6909,61000.0
2005-04-21 14:10:00,49.48,49.75,49.47,49.7,167800.0,32.6909,32.8693,32.6843,32.8363,167800.0
2005-04-21 14:20:00,49.7,49.85,49.5,49.75,155000.0,32.8363,32.9354,32.7041,32.8693,155000.0
2005-04-21 14:30:00,49.75,49.8,49.67,49.73,52700.0,32.8693,32.9023,32.8164,32.8561,52700.0
2005-04-21 14:40:00,49.74,49.81,49.74,49.78,100600.0,32.8627,32.9089,32.8627,32.8891,100600.0
2005-04-21 14:50:00,49.79,49.83,49.75,49.81,60800.0,32.8957,32.9221,32.8693,32.9089,60800.0
2005-04-21 15:00:00,49.81,49.87,49.81,49.81,86500.0,32.9089,32.9486,32.9089,32.9089,86500.0
2005-04-21 15:10:00,49.8,49.87,49.79,49.85,71300.0,32.9023,32.9486,32.8957,32.9354,71300.0
2005-04-21 15:20:00,49.84,49.85,49.78,49.8,130400.0,32.9288,32.9354,32.8891,32.9023,130400.0
2005-04-21 15:30:00,49.81,49.95,49.81,49.86,124900.0,32.9089,33.0014,32.9089,32.942,124900.0
2005-04-21 15:40:00,49.85,50.2,49.85,50.13,244100.0,32.9354,33.1666,32.9354,33.1204,244100.0
2005-04-21 15:50:00,50.12,50.16,49.93,49.93,262400.0,33.1137,33.1402,32.9882,32.9882,262400.0
2005-04-22 09:30:00,50.25,50.25,49.98,50.06,106800.0,33.1996,33.1996,33.0212,33.0741,106800.0
2005-04-22 09:40:00,50.06,50.09,50.01,50.06,84400.0,33.0741,33.0939,33.0411,33.0741,84400.0
2005-04-22 09:50:00,50.06,50.2,50.05,50.19,109100.0,33.0741,33.1666,33.0675,33.16,109100.0
2005-04-22 10:00:00,50.19,50.44,50.19,50.34,81600.0,33.16,33.3252,33.16,33.2591,81600.0
2005-04-22 10:10:00,50.34,50.53,50.33,50.44,104100.0,33.2591,33.3846,33.2525,33.3252,104100.0
2005-04-22 10:20:00,50.45,50.45,50.25,50.27,58800.0,33.3318,33.3318,33.1996,33.2128,58800.0
2005-04-22 10:30:00,50.27,50.27,50.2,50.2,44200.0,33.2128,33.2128,33.1666,33.1666,44200.0
2005-04-22 10:40:00,50.2,50.2,50.06,50.09,69100.0,33.1666,33.1666,33.0741,33.0939,69100.0
2005-04-22 10:50:00,50.09,50.16,50.08,50.16,79100.0,33.0939,33.1402,33.0873,33.1402,79100.0
2005-04-22 11:00:00,50.15,50.15,50.08,50.08,74000.0,33.1336,33.1336,33.0873,33.0873,74000.0
2005-04-22 11:10:00,50.07,50.09,50.02,50.02,57100.0,33.0807,33.0939,33.0477,33.0477,57100.0
2005-04-22 11:20:00,50.02,50.08,49.98,49.99,58000.0,33.0477,33.0873,33.0212,33.0279,58000.0
2005-04-22 11:30:00,50.0,50.04,49.98,49.98,389400.0,33.0345,33.0609,33.0212,33.0212,389400.0
2005-04-22 11:40:00,49.98,49.99,49.87,49.94,55900.0,33.0212,33.0279,32.9486,32.9948,55900.0
2005-04-22 11:50:00,49.94,50.02,49.85,49.85,73700.0,32.9948,33.0477,32.9354,32.9354,73700.0
2005-04-22 12:00:00,49.85,49.85,49.7,49.7,63700.0,32.9354,32.9354,32.8363,32.8363,63700.0
2005-04-22 12:10:00,49.7,49.78,49.7,49.77,40400.0,32.8363,32.8891,32.8363,32.8825,40400.0
2005-04-22 12:20:00,49.77,49.83,49.77,49.81,45000.0,32.8825,32.9221,32.8825,32.9089,45000.0
2005-04-22 12:30:00,49.82,49.82,49.79,49.8,65600.0,32.9155,32.9155,32.8957,32.9023,65600.0
2005-04-22 12:40:00,49.79,49.89,49.79,49.85,35100.0,32.8957,32.9618,32.8957,32.9354,35100.0
2005-04-22 12:50:00,49.85,49.92,49.73,49.73,38300.0,32.9354,32.9816,32.8561,32.8561,38300.0
2005-04-22 13:00:00,49.72,49.73,49.67,49.68,25700.0,32.8495,32.8561,32.8164,32.823,25700.0
2005-04-22 13:10:00,49.67,49.69,49.63,49.63,19200.0,32.8164,32.8296,32.79,32.79,19200.0
2005-04-22 13:20:00,49.64,49.64,49.57,49.58,38100.0,32.7966,32.7966,32.7504,32.757,38100.0
2005-04-22 13:30:00,49.58,49.65,49.53,49.63,35400.0,32.757,32.8032,32.7239,32.79,35400.0
2005-04-22 13:40:00,49.65,49.7,49.57,49.68,22200.0,32.8032,32.8363,32.7504,32.823,22200.0
2005-04-22 13:50:00,49.71,49.8,49.67,49.67,38400.0,32.8429,32.9023,32.8164,32.8164,38400.0
2005-04-22 14:00:00,49.67,49.67,49.52,49.52,38900.0,32.8164,32.8164,32.7173,32.7173,38900.0
2005-04-22 14:10:00,49.51,49.54,49.41,49.46,24900.0,32.7107,32.7305,32.6447,32.6777,24900.0
2005-04-22 14:20:00,49.45,49.46,49.37,49.44,37700.0,32.6711,32.6777,32.6182,32.6645,37700.0
2005-04-22 14:30:00,49.43,49.45,49.25,49.25,57400.0,32.6579,32.6711,32.5389,32.5389,57400.0
2005-04-22 14:40:00,49.25,49.27,49.06,49.06,77700.0,32.5389,32.5522,32.4134,32.4134,77700.0
2005-04-22 14:50:00,49.07,49.15,49.06,49.09,75900.0,32.42,32.4729,32.4134,32.4332,75900.0
2005-04-22 15:00:00,49.09,49.22,49.08,49.16,36500.0,32.4332,32.5191,32.4266,32.4795,36500.0
2005-04-22 15:10:00,49.16,49.16,49.05,49.05,81300.0,32.4795,32.4795,32.4068,32.4068,81300.0
2005-04-22 15:20:00,49.05,49.05,48.88,48.88,130700.0,32.4068,32.4068,32.2945,32.2945,130700.0
2005-04-22 15:30:00,48.88,49.06,48.84,49.03,85100.0,32.2945,32.4134,32.2681,32.3936,85100.0
2005-04-22 15:40:00,49.03,49.09,48.98,49.01,121100.0,32.3936,32.4332,32.3606,32.3804,121100.0
2005-04-22 15:50:00,49.0,49.25,49.0,49.25,101700.0,32.3738,32.5389,32.3738,32.5389,101700.0
2005-04-25 09:30:00,49.56,49.56,49.48,49.5,16900.0,32.7438,32.7438,32.6909,32.7041,16900.0
2005-04-25 09:40:00,49.48,49.49,49.39,49.42,46900.0,32.6909,32.6975,32.6314,32.6513,46900.0
2005-04-25 09:50:00,49.42,49.45,49.35,49.39,58200.0,32.6513,32.6711,32.605,32.6314,58200.0
2005-04-25 10:00:00,49.33,49.51,49.33,49.51,69200.0,32.5918,32.7107,32.5918,32.7107,69200.0
2005-04-25 10:10:00,49.51,49.61,49.5,49.51,90600.0,32.7107,32.7768,32.7041,32.7107,90600.0
2005-04-25 10:20:00,49.51,49.51,49.43,49.43,21300.0,32.7107,32.7107,32.6579,32.6579,21300.0
2005-04-25 10:30:00,49.43,49.44,49.34,49.34,119400.0,32.6579,32.6645,32.5984,32.5984,119400.0
2005-04-25 10:40:00,49.34,49.39,49.26,49.27,68700.0,32.5984,32.6314,32.5456,32.5522,68700.0
2005-04-25 10:50:00,49.27,49.38,49.24,49.35,43700.0,32.5522,32.6248,32.5323,32.605,43700.0
2005-04-25 11:00:00,49.34,49.39,49.34,49.39,23000.0,32.5984,32.6314,32.5984,32.6314,23000.0
2005-04-25 11:10:00,49.38,49.41,49.3,49.31,31600.0,32.6248,32.6447,32.572,32.5786,31600.0
2005-04-25 11:20:00,49.3,49.42,49.3,49.41,81200.0,32.572,32.6513,32.572,32.6447,81200.0
2005-04-25 11:30:00,49.4,49.43,49.37,49.4,40100.0,32.638,32.6579,32.6182,32.638,40100.0
2005-04-25 11:40:00,49.4,49.46,49.4,49.43,32500.0,32.638,32.6777,32.638,32.6579,32500.0
2005-04-25 11:50:00,49.41,49.48,49.41,49.47,32000.0,32.6447,32.6909,32.6447,32.6843,32000.0
2005-04-25 12:00:00,49.46,49.48,49.42,49.42,33900.0,32.6777,32.6909,32.6513,32.6513,33900.0
2005-04-25 12:10:00,49.43,49.45,49.35,49.39,31500.0,32.6579,32.6711,32.605,32.6314,31500.0
2005-04-25 12:20:00,49.38,49.43,49.38,49.43,23200.0,32.6248,32.6579,32.6248,32.6579,23200.0
2005-04-25 12:30:00,49.43,49.44,49.4,49.41,20900.0,32.6579,32.6645,32.638,32.6447,20900.0
2005-04-25 12:40:00,49.41,49.43,49.38,49.39,119700.0,32.6447,32.6579,32.6248,32.6314,119700.0
2005-04-25 12:50:00,49.37,49.43,49.37,49.4,21600.0,32.6182,32.6579,32.6182,32.638,21600.0
2005-04-25 13:00:00,49.4,49.41,49.35,49.41,87900.0,32.638,32.6447,32.605,32.6447,87900.0
2005-04-25 13:10:00,49.41,49.42,49.39,49.4,22500.0,32.6447,32.6513,32.6314,32.638,22500.0
2005-04-25 13:20:00,49.39,49.45,49.39,49.45,14700.0,32.6314,32.6711,32.6314,32.6711,14700.0
2005-04-25 13:30:00,49.44,49.47,49.41,49.44,27700.0,32.6645,32.6843,32.6447,32.6645,27700.0
2005-04-25 13:40:00,49.43,49.43,49.37,49.38,22900.0,32.6579,32.6579,32.6182,32.6248,22900.0
2005-04-25 13:50:00,49.36,49.38,49.3,49.3,34500.0,32.6116,32.6248,32.572,32.572,34500.0
2005-04-25 14:00:00,49.29,49.33,49.29,49.32,54600.0,32.5654,32.5918,32.5654,32.5852,54600.0
2005-04-25 14:10:00,49.31,49.35,49.3,49.31,27800.0,32.5786,32.605,32.572,32.5786,27800.0
2005-04-25 14:20:00,49.29,49.33,49.28,49.3,49200.0,32.5654,32.5918,32.5588,32.572,49200.0
2005-04-25 14:30:00,49.3,49.34,49.3,49.33,36800.0,32.572,32.5984,32.572,32.5918,36800.0
2005-04-25 14:40:00,49.33,49.37,49.32,49.33,32800.0,32.5918,32.6182,32.5852,32.5918,32800.0
2005-04-25 14:50:00,49.32,49.35,49.26,49.26,41500.0,32.5852,32.605,32.5456,32.5456,41500.0
2005-04-25 15:00:00,49.26,49.26,49.19,49.21,39000.0,32.5456,32.5456,32.4993,32.5125,39000.0
2005-04-25 15:10:00,49.2,49.21,49.03,49.03,49200.0,32.5059,32.5125,32.3936,32.3936,49200.0
2005-04-25 15:20:00,49.03,49.03,48.98,49.0,84100.0,32.3936,32.3936,32.3606,32.3738,84100.0
2005-04-25 15:30:00,49.0,49.08,48.99,49.06,111000.0,32.3738,32.4266,32.3672,32.4134,111000.0
2005-04-25 15:40:00,49.06,49.07,49.02,49.05,74000.0,32.4134,32.42,32.387,32.4068,74000.0
2005-04-25 15:50:00,49.04,49.16,49.04,49.16,128700.0,32.4002,32.4795,32.4002,32.4795,128700.0
2005-04-26 09:30:00,48.7,48.7,48.55,48.55,158600.0,32.1756,32.1756,32.0765,32.0765,158600.0
2005-04-26 09:40:00,48.55,48.67,48.5,48.66,162800.0,32.0765,32.1557,32.0434,32.1491,162800.0
2005-04-26 09:50:00,48.7,48.7,48.58,48.59,237600.0,32.1756,32.1756,32.0963,32.1029,237600.0
2005-04-26 10:00:00,48.6,48.61,48.49,48.5,303000.0,32.1095,32.1161,32.0368,32.0434,303000.0
2005-04-26 10:10:00,48.5,48.6,48.44,48.49,250300.0,32.0434,32.1095,32.0038,32.0368,250300.0
2005-04-26 10:20:00,48.49,48.6,48.46,48.47,73400.0,32.0368,32.1095,32.017,32.0236,73400.0
2005-04-26 10:30:00,48.46,48.5,48.42,48.47,82100.0,32.017,32.0434,31.9906,32.0236,82100.0
2005-04-26 10:40:00,48.49,48.56,48.45,48.53,89300.0,32.0368,32.0831,32.0104,32.0633,89300.0
2005-04-26 10:50:00,48.52,48.71,48.52,48.68,60700.0,32.0566,32.1822,32.0566,32.1624,60700.0
2005-04-26 11:00:00,48.68,48.69,48.61,48.61,209700.0,32.1624,32.169,32.1161,32.1161,209700.0
2005-04-26 11:10:00,48.62,48.64,48.59,48.59,62700.0,32.1227,32.1359,32.1029,32.1029,62700.0
2005-04-26 11:20:00,48.59,48.59,48.35,48.38,65000.0,32.1029,32.1029,31.9443,31.9641,65000.0
2005-04-26 11:30:00,48.39,48.55,48.39,48.51,97900.0,31.9708,32.0765,31.9708,32.05,97900.0
2005-04-26 11:40:00,48.51,48.52,48.45,48.5,83300.0,32.05,32.0566,32.0104,32.0434,83300.0
2005-04-26 11:50:00,48.5,48.52,48.45,48.48,52800.0,32.0434,32.0566,32.0104,32.0302,52800.0
2005-04-26 12:00:00,48.47,48.47,48.39,48.39,39200.0,32.0236,32.0236,31.9708,31.9708,39200.0
2005-04-26 12:10:00,48.39,48.39,48.27,48.29,63900.0,31.9708,31.9708,31.8915,31.9047,63900.0
2005-04-26 12:20:00,48.23,48.28,48.14,48.19,87400.0,31.865,31.8981,31.8056,31.8386,87400.0
2005-04-26 12:30:00,48.15,48.2,48.11,48.15,52700.0,31.8122,31.8452,31.7858,31.8122,52700.0
2005-04-26 12:40:00,48.14,48.18,48.14,48.14,69200.0,31.8056,31.832,31.8056,31.8056,69200.0
2005-04-26 12:50:00,48.14,48.17,48.01,48.02,89100.0,31.8056,31.8254,31.7197,31.7263,89100.0
2005-04-26 13:00:00,48.02,48.07,47.97,48.07,76400.0,31.7263,31.7593,31.6933,31.7593,76400.0
2005-04-26 13:10:00,48.06,48.14,48.05,48.13,49900.0,31.7527,31.8056,31.7461,31.799,49900.0
2005-04-26 13:20:00,48.12,48.14,48.1,48.1,39000.0,31.7924,31.8056,31.7792,31.7792,39000.0
2005-04-26 13:30:00,48.1,48.14,48.09,48.1,57900.0,31.7792,31.8056,31.7725,31.7792,57900.0
2005-04-26 13:40:00,48.09,48.09,48.03,48.08,79200.0,31.7725,31.7725,31.7329,31.7659,79200.0
2005-04-26 13:50:00,48.07,48.08,47.97,47.99,104700.0,31.7593,31.7659,31.6933,31.7065,104700.0
2005-04-26 14:00:00,47.98,48.0,47.94,47.98,72700.0,31.6999,31.7131,31.6734,31.6999,72700.0
2005-04-26 14:10:00,47.98,48.01,47.9,47.98,139800.0,31.6999,31.7197,31.647,31.6999,139800.0
2005-04-26 14:20:00,47.98,48.0,47.91,47.99,70400.0,31.6999,31.7131,31.6536,31.7065,70400.0
2005-04-26 14:30:00,47.98,48.16,47.98,48.06,78600.0,31.6999,31.8188,31.6999,31.7527,78600.0
2005-04-26 14:40:00,48.07,48.1,48.03,48.03,164000.0,31.7593,31.7792,31.7329,31.7329,164000.0
2005-04-26 14:50:00,48.05,48.1,47.92,47.95,126200.0,31.7461,31.7792,31.6602,31.6801,126200.0
2005-04-26 15:00:00,47.94,48.03,47.94,48.02,135800.0,31.6734,31.7329,31.6734,31.7263,135800.0
2005-04-26 15:10:00,48.02,48.04,47.99,48.01,64400.0,31.7263,31.7395,31.7065,31.7197,64400.0
2005-04-26 15:20:00,48.01,48.13,47.99,48.05,104900.0,31.7197,31.799,31.7065,31.7461,104900.0
2005-04-26 15:30:00,48.05,48.06,47.99,47.99,67300.0,31.7461,31.7527,31.7065,31.7065,67300.0
2005-04-26 15:40:00,47.98,47.99,47.84,47.9,153200.0,31.6999,31.7065,31.6074,31.647,153200.0
2005-04-26 15:50:00,47.89,47.93,47.84,47.87,90200.0,31.6404,31.6668,31.6074,31.6272,90200.0
2005-04-27 09:30:00,47.52,47.53,47.29,47.33,192600.0,31.396,31.4026,31.244,31.2704,192600.0
2005-04-27 09:40:00,47.28,47.34,47.0,47.0,238600.0,31.2374,31.277,31.0524,31.0524,238600.0
2005-04-27 09:50:00,47.0,47.02,46.9,46.91,219100.0,31.0524,31.0656,30.9863,30.9929,219100.0
2005-04-27 10:00:00,46.91,46.97,46.86,46.87,354700.0,30.9929,31.0326,30.9599,30.9665,354700.0
2005-04-27 10:10:00,46.87,46.92,46.81,46.92,223100.0,30.9665,30.9995,30.9269,30.9995,223100.0
2005-04-27 10:20:00,46.9,47.0,46.88,46.96,256700.0,30.9863,31.0524,30.9731,31.026,256700.0
2005-04-27 10:30:00,46.97,47.12,46.95,47.0,429100.0,31.0326,31.1317,31.0194,31.0524,429100.0
2005-04-27 10:40:00,47.02,47.03,46.94,46.98,175400.0,31.0656,31.0722,31.0128,31.0392,175400.0
2005-04-27 10:50:00,46.99,47.01,46.96,47.0,195800.0,31.0458,31.059,31.026,31.0524,195800.0
2005-04-27 11:00:00,47.0,47.01,46.97,46.97,91900.0,31.0524,31.059,31.0326,31.0326,91900.0
2005-04-27 11:10:00,46.98,46.98,46.93,46.93,156300.0,31.0392,31.0392,31.0061,31.0061,156300.0
2005-04-27 11:20:00,46.93,47.04,46.93,46.99,211000.0,31.0061,31.0788,31.0061,31.0458,211000.0
2005-04-27 11:30:00,47.01,47.01,46.94,46.97,169800.0,31.059,31.059,31.0128,31.0326,169800.0
2005-04-27 11:40:00,46.97,46.98,46.9,46.93,91100.0,31.0326,31.0392,30.9863,31.0061,91100.0
2005-04-27 11:50:00,46.93,46.94,46.91,46.94,137200.0,31.0061,31.0128,30.9929,31.0128,137200.0
2005-04-27 12:00:00,46.94,46.99,46.9,46.99,312900.0,31.0128,31.0458,30.9863,31.0458,312900.0
2005-04-27 12:10:00,47.0,47.08,46.98,47.05,170700.0,31.0524,31.1053,31.0392,31.0854,170700.0
2005-04-27 12:20:00,47.05,47.08,47.03,47.06,148700.0,31.0854,31.1053,31.0722,31.092,148700.0
2005-04-27 12:30:00,47.07,47.15,47.05,47.15,195400.0,31.0986,31.1515,31.0854,31.1515,195400.0
2005-04-27 12:40:00,47.16,47.17,47.03,47.03,39200.0,31.1581,31.1647,31.0722,31.0722,39200.0
2005-04-27 12:50:00,47.04,47.04,46.99,47.0,134800.0,31.0788,31.0788,31.0458,31.0524,134800.0
2005-04-27 13:00:00,47.0,47.05,46.98,47.05,193400.0,31.0524,31.0854,31.0392,31.0854,193400.0
2005-04-27 13:10:00,47.05,47.16,47.05,47.16,154000.0,31.0854,31.1581,31.0854,31.1581,154000.0
2005-04-27 13:20:00,47.16,47.16,47.1,47.13,33200.0,31.1581,31.1581,31.1185,31.1383,33200.0
2005-04-27 13:30:00,47.13,47.15,47.11,47.15,64600.0,31.1383,31.1515,31.1251,31.1515,64600.0
2005-04-27 13:40:00,47.15,47.15,47.03,47.05,176500.0,31.1515,31.1515,31.0722,31.0854,176500.0
2005-04-27 13:50:00,47.05,47.08,47.04,47.08,59800.0,31.0854,31.1053,31.0788,31.1053,59800.0
2005-04-27 14:00:00,47.08,47.16,47.05,47.12,62100.0,31.1053,31.1581,31.0854,31.1317,62100.0
2005-04-27 14:10:00,47.13,47.15,47.09,47.1,114300.0,31.1383,31.1515,31.1119,31.1185,114300.0
2005-04-27 14:20:00,47.1,47.18,47.09,47.14,245100.0,31.1185,31.1713,31.1119,31.1449,245100.0
2005-04-27 14:30:00,47.15,47.15,47.12,47.13,95800.0,31.1515,31.1515,31.1317,31.1383,95800.0
2005-04-27 14:40:00,47.13,47.14,47.1,47.11,121100.0,31.1383,31.1449,31.1185,31.1251,121100.0
2005-04-27 14:50:00,47.11,47.16,47.1,47.16,157400.0,31.1251,31.1581,31.1185,31.1581,157400.0
2005-04-27 15:00:00,47.16,47.16,47.11,47.13,251400.0,31.1581,31.1581,31.1251,31.1383,251400.0
2005-04-27 15:10:00,47.13,47.14,47.09,47.13,138300.0,31.1383,31.1449,31.1119,31.1383,138300.0
2005-04-27 15:20:00,47.13,47.13,47.08,47.09,129500.0,31.1383,31.1383,31.1053,31.1119,129500.0
2005-04-27 15:30:00,47.1,47.1,47.05,47.07,132600.0,31.1185,31.1185,31.0854,31.0986,132600.0
2005-04-27 15:40:00,47.08,47.11,47.04,47.06,237900.0,31.1053,31.1251,31.0788,31.092,237900.0
2005-04-27 15:50:00,47.05,47.1,47.04,47.1,271900.0,31.0854,31.1185,31.0788,31.1185,271900.0
2005-04-28 09:30:00,47.05,47.06,46.76,47.03,309800.0,31.0854,31.092,30.8938,31.0722,309800.0
2005-04-28 09:40:00,47.05,47.25,47.05,47.2,220900.0,31.0854,31.2176,31.0854,31.1845,220900.0
2005-04-28 09:50:00,47.2,47.2,47.09,47.17,195400.0,31.1845,31.1845,31.1119,31.1647,195400.0
2005-04-28 10:00:00,47.16,47.59,47.15,47.53,145200.0,31.1581,31.4422,31.1515,31.4026,145200.0
2005-04-28 10:10:00,47.54,47.75,47.54,47.65,202000.0,31.4092,31.5479,31.4092,31.4818,202000.0
2005-04-28 10:20:00,47.65,47.9,47.64,47.75,210800.0,31.4818,31.647,31.4752,31.5479,210800.0
2005-04-28 10:30:00,47.73,48.02,47.71,48.02,255600.0,31.5347,31.7263,31.5215,31.7263,255600.0
2005-04-28 10:40:00,48.02,48.07,47.94,47.95,129200.0,31.7263,31.7593,31.6734,31.6801,129200.0
2005-04-28 10:50:00,47.94,48.01,47.9,47.91,221300.0,31.6734,31.7197,31.647,31.6536,221300.0
2005-04-28 11:00:00,47.9,47.9,47.74,47.83,150600.0,31.647,31.647,31.5413,31.6008,150600.0
2005-04-28 11:10:00,47.83,47.83,47.8,47.82,81300.0,31.6008,31.6008,31.5809,31.5942,81300.0
2005-04-28 11:20:00,47.83,47.84,47.77,47.78,58900.0,31.6008,31.6074,31.5611,31.5677,58900.0
2005-04-28 11:30:00,47.77,47.8,47.68,47.71,104600.0,31.5611,31.5809,31.5017,31.5215,104600.0
2005-04-28 11:40:00,47.7,47.76,47.7,47.76,92200.0,31.5149,31.5545,31.5149,31.5545,92200.0
2005-04-28 11:50:00,47.77,47.83,47.74,47.8,23400.0,31.5611,31.6008,31.5413,31.5809,23400.0
2005-04-28 12:00:00,47.79,47.86,47.78,47.85,24800.0,31.5743,31.6206,31.5677,31.614,24800.0
2005-04-28 12:10:00,47.86,47.89,47.79,47.87,55700.0,31.6206,31.6404,31.5743,31.6272,55700.0
2005-04-28 12:20:00,47.87,47.97,47.86,47.97,19500.0,31.6272,31.6933,31.6206,31.6933,19500.0
2005-04-28 12:30:00,47.96,48.03,47.96,48.01,76900.0,31.6867,31.7329,31.6867,31.7197,76900.0
2005-04-28 12:40:00,48.02,48.13,48.02,48.11,73000.0,31.7263,31.799,31.7263,31.7858,73000.0
2005-04-28 12:50:00,48.11,48.15,48.07,48.07,114600.0,31.7858,31.8122,31.7593,31.7593,114600.0
2005-04-28 13:00:00,48.07,48.07,48.01,48.02,43900.0,31.7593,31.7593,31.7197,31.7263,43900.0
2005-04-28 13:10:00,48.02,48.02,47.9,47.91,60300.0,31.7263,31.7263,31.647,31.6536,60300.0
2005-04-28 13:20:00,47.91,48.01,47.91,47.93,53800.0,31.6536,31.7197,31.6536,31.6668,53800.0
2005-04-28 13:30:00,47.93,48.0,47.93,47.97,63100.0,31.6668,31.7131,31.6668,31.6933,63100.0
2005-04-28 13:40:00,47.97,48.07,47.95,48.0,60500.0,31.6933,31.7593,31.6801,31.7131,60500.0
2005-04-28 13:50:00,48.0,48.11,48.0,48.11,32600.0,31.7131,31.7858,31.7131,31.7858,32600.0
2005-04-28 14:00:00,48.11,48.15,48.0,48.0,85100.0,31.7858,31.8122,31.7131,31.7131,85100.0
2005-04-28 14:10:00,48.0,48.06,47.97,48.05,134300.0,31.7131,31.7527,31.6933,31.7461,134300.0
2005-04-28 14:20:00,48.05,48.05,47.89,47.98,145500.0,31.7461,31.7461,31.6404,31.6999,145500.0
2005-04-28 14:30:00,47.97,48.03,47.96,47.98,151800.0,31.6933,31.7329,31.6867,31.6999,151800.0
2005-04-28 14:40:00,47.99,48.0,47.93,47.95,292500.0,31.7065,31.7131,31.6668,31.6801,292500.0
2005-04-28 14:50:00,47.95,48.03,47.93,48.02,100300.0,31.6801,31.7329,31.6668,31.7263,100300.0
2005-04-28 15:00:00,48.02,48.03,47.97,47.99,202600.0,31.7263,31.7329,31.6933,31.7065,202600.0
2005-04-28 15:10:00,48.0,48.0,47.83,47.87,217300.0,31.7131,31.7131,31.6008,31.6272,217300.0
2005-04-28 15:20:00,47.87,47.93,47.86,47.87,71000.0,31.6272,31.6668,31.6206,31.6272,71000.0
2005-04-28 15:30:00,47.87,47.92,47.85,47.89,172300.0,31.6272,31.6602,31.614,31.6404,172300.0
2005-04-28 15:40:00,47.89,47.89,47.57,47.72,174100.0,31.6404,31.6404,31.429,31.5281,174100.0
2005-04-28 15:50:00,47.73,47.9,47.73,47.83,196800.0,31.5347,31.647,31.5347,31.6008,196800.0
2005-04-29 09:30:00,48.25,48.26,48.09,48.19,103600.0,31.8783,31.8849,31.7725,31.8386,103600.0
2005-04-29 09:40:00,48.19,48.33,48.15,48.27,103900.0,31.8386,31.9311,31.8122,31.8915,103900.0
2005-04-29 09:50:00,48.27,48.33,48.24,48.32,273500.0,31.8915,31.9311,31.8717,31.9245,273500.0
2005-04-29 10:00:00,48.32,48.34,48.08,48.2,220700.0,31.9245,31.9377,31.7659,31.8452,220700.0
2005-04-29 10:10:00,48.2,48.24,48.15,48.23,70600.0,31.8452,31.8717,31.8122,31.865,70600.0
2005-04-29 10:20:00,48.23,48.33,48.04,48.09,166000.0,31.865,31.9311,31.7395,31.7725,166000.0
2005-04-29 10:30:00,48.09,48.14,48.04,48.05,86300.0,31.7725,31.8056,31.7395,31.7461,86300.0
2005-04-29 10:40:00,48.04,48.05,47.93,47.95,77400.0,31.7395,31.7461,31.6668,31.6801,77400.0
2005-04-29 10:50:00,47.96,48.17,47.96,48.16,97600.0,31.6867,31.8254,31.6867,31.8188,97600.0
2005-04-29 11:00:00,48.15,48.16,48.01,48.12,119200.0,31.8122,31.8188,31.7197,31.7924,119200.0
2005-04-29 11:10:00,48.12,48.13,48.06,48.1,92800.0,31.7924,31.799,31.7527,31.7792,92800.0
2005-04-29 11:20:00,48.11,48.15,48.08,48.12,111900.0,31.7858,31.8122,31.7659,31.7924,111900.0
2005-04-29 11:30:00,48.12,48.12,48.03,48.03,95900.0,31.7924,31.7924,31.7329,31.7329,95900.0
2005-04-29 11:40:00,48.04,48.04,48.0,48.04,37700.0,31.7395,31.7395,31.7131,31.7395,37700.0
2005-04-29 11:50:00,48.04,48.11,48.02,48.07,23200.0,31.7395,31.7858,31.7263,31.7593,23200.0
2005-04-29 12:00:00,48.06,48.07,48.0,48.04,190200.0,31.7527,31.7593,31.7131,31.7395,190200.0
2005-04-29 12:10:00,48.05,48.15,48.04,48.05,75800.0,31.7461,31.8122,31.7395,31.7461,75800.0
2005-04-29 12:20:00,48.05,48.09,48.01,48.07,59200.0,31.7461,31.7725,31.7197,31.7593,59200.0
2005-04-29 12:30:00,48.08,48.12,48.06,48.12,31000.0,31.7659,31.7924,31.7527,31.7924,31000.0
2005-04-29 12:40:00,48.12,48.2,48.1,48.14,43300.0,31.7924,31.8452,31.7792,31.8056,43300.0
2005-04-29 12:50:00,48.13,48.22,48.11,48.17,34900.0,31.799,31.8584,31.7858,31.8254,34900.0
2005-04-29 13:00:00,48.17,48.19,48.11,48.18,28500.0,31.8254,31.8386,31.7858,31.832,28500.0
2005-04-29 13:10:00,48.17,48.21,48.16,48.17,25200.0,31.8254,31.8518,31.8188,31.8254,25200.0
2005-04-29 13:20:00,48.17,48.2,48.07,48.09,33100.0,31.8254,31.8452,31.7593,31.7725,33100.0
2005-04-29 13:30:00,48.09,48.12,48.04,48.04,47200.0,31.7725,31.7924,31.7395,31.7395,47200.0
2005-04-29 13:40:00,48.04,48.07,48.01,48.07,50900.0,31.7395,31.7593,31.7197,31.7593,50900.0
2005-04-29 13:50:00,48.08,48.19,48.07,48.14,27100.0,31.7659,31.8386,31.7593,31.8056,27100.0
2005-04-29 14:00:00,48.16,48.2,48.14,48.19,97200.0,31.8188,31.8452,31.8056,31.8386,97200.0
2005-04-29 14:10:00,48.2,48.21,48.09,48.1,69300.0,31.8452,31.8518,31.7725,31.7792,69300.0
2005-04-29 14:20:00,48.09,48.22,48.09,48.22,37700.0,31.7725,31.8584,31.7725,31.8584,37700.0
2005-04-29 14:30:00,48.22,48.45,48.22,48.34,117700.0,31.8584,32.0104,31.8584,31.9377,117700.0
2005-04-29 14:40:00,48.34,48.39,48.31,48.39,129900.0,31.9377,31.9708,31.9179,31.9708,129900.0
2005-04-29 14:50:00,48.39,48.44,48.38,48.42,130300.0,31.9708,32.0038,31.9641,31.9906,130300.0
2005-04-29 15:00:00,48.42,48.61,48.42,48.61,209400.0,31.9906,32.1161,31.9906,32.1161,209400.0
2005-04-29 15:10:00,48.61,48.76,48.6,48.71,255500.0,32.1161,32.2152,32.1095,32.1822,255500.0
2005-04-29 15:20:00,48.7,48.71,48.52,48.52,120200.0,32.1756,32.1822,32.0566,32.0566,120200.0
2005-04-29 15:30:00,48.52,48.6,48.5,48.59,117500.0,32.0566,32.1095,32.0434,32.1029,117500.0
2005-04-29 15:40:00,48.59,48.85,48.59,48.85,216100.0,32.1029,32.2747,32.1029,32.2747,216100.0
2005-04-29 15:50:00,48.85,48.86,48.82,48.83,430200.0,32.2747,32.2813,32.2549,32.2615,430200.0
2005-05-02 09:30:00,48.79,49.02,48.7,49.01,90700.0,32.235,32.387,32.1756,32.3804,90700.0
2005-05-02 09:40:00,49.01,49.18,49.01,49.16,79700.0,32.3804,32.4927,32.3804,32.4795,79700.0
2005-05-02 09:50:00,49.16,49.22,49.04,49.05,94900.0,32.4795,32.5191,32.4002,32.4068,94900.0
2005-05-02 10:00:00,49.04,49.05,48.81,48.9,131300.0,32.4002,32.4068,32.2482,32.3077,131300.0
2005-05-02 10:10:00,48.9,49.04,48.89,49.0,70700.0,32.3077,32.4002,32.3011,32.3738,70700.0
2005-05-02 10:20:00,48.99,49.02,48.81,48.81,45900.0,32.3672,32.387,32.2482,32.2482,45900.0
2005-05-02 10:30:00,48.79,48.89,48.78,48.81,77000.0,32.235,32.3011,32.2284,32.2482,77000.0
2005-05-02 10:40:00,48.82,49.01,48.82,49.01,79900.0,32.2549,32.3804,32.2549,32.3804,79900.0
2005-05-02 10:50:00,49.01,49.05,49.0,49.0,50000.0,32.3804,32.4068,32.3738,32.3738,50000.0
2005-05-02 11:00:00,49.0,49.03,48.99,49.02,60800.0,32.3738,32.3936,32.3672,32.387,60800.0
2005-05-02 11:10:00,49.01,49.03,48.98,49.0,79600.0,32.3804,32.3936,32.3606,32.3738,79600.0
2005-05-02 11:20:00,48.98,48.99,48.95,48.96,135600.0,32.3606,32.3672,32.3407,32.3473,135600.0
2005-05-02 11:30:00,48.96,48.97,48.95,48.96,38200.0,32.3473,32.354,32.3407,32.3473,38200.0
2005-05-02 11:40:00,48.96,48.98,48.95,48.96,59100.0,32.3473,32.3606,32.3407,32.3473,59100.0
2005-05-02 11:50:00,48.95,49.0,48.95,48.99,51700.0,32.3407,32.3738,32.3407,32.3672,51700.0
2005-05-02 12:00:00,48.99,48.99,48.95,48.98,51700.0,32.3672,32.3672,32.3407,32.3606,51700.0
2005-05-02 12:10:00,49.0,49.02,48.97,49.0,68200.0,32.3738,32.387,32.354,32.3738,68200.0
2005-05-02 12:20:00,49.0,49.04,48.99,49.04,34400.0,32.3738,32.4002,32.3672,32.4002,34400.0
2005-05-02 12:30:00,49.04,49.19,49.04,49.08,124400.0,32.4002,32.4993,32.4002,32.4266,124400.0
2005-05-02 12:40:00,49.07,49.08,49.01,49.02,35600.0,32.42,32.4266,32.3804,32.387,35600.0
2005-05-02 12:50:00,49.02,49.08,49.01,49.08,38500.0,32.387,32.4266,32.3804,32.4266,38500.0
2005-05-02 13:00:00,49.08,49.21,49.07,49.1,89300.0,32.4266,32.5125,32.42,32.4398,89300.0
2005-05-02 13:10:00,49.1,49.13,49.04,49.04,33800.0,32.4398,32.4597,32.4002,32.4002,33800.0
2005-05-02 13:20:00,49.04,49.1,48.99,49.0,90200.0,32.4002,32.4398,32.3672,32.3738,90200.0
2005-05-02 13:30:00,49.0,49.05,49.0,49.0,52900.0,32.3738,32.4068,32.3738,32.3738,52900.0
2005-05-02 13:40:00,49.0,49.01,48.92,48.92,66000.0,32.3738,32.3804,32.3209,32.3209,66000.0
2005-05-02 13:50:00,48.91,48.91,48.87,48.87,40200.0,32.3143,32.3143,32.2879,32.2879,40200.0
2005-05-02 14:00:00,48.87,48.88,48.69,48.8,49200.0,32.2879,32.2945,32.169,32.2416,49200.0
2005-05-02 14:10:00,48.81,48.82,48.66,48.69,125100.0,32.2482,32.2549,32.1491,32.169,125100.0
2005-05-02 14:20:00,48.69,48.74,48.65,48.69,21700.0,32.169,32.202,32.1425,32.169,21700.0
2005-05-02 14:30:00,48.69,48.85,48.67,48.85,43500.0,32.169,32.2747,32.1557,32.2747,43500.0
2005-05-02 14:40:00,48.83,48.85,48.73,48.78,59300.0,32.2615,32.2747,32.1954,32.2284,59300.0
2005-05-02 14:50:00,48.78,48.78,48.73,48.75,34500.0,32.2284,32.2284,32.1954,32.2086,34500.0
2005-05-02 15:00:00,48.75,48.79,48.73,48.76,26600.0,32.2086,32.235,32.1954,32.2152,26600.0
2005-05-02 15:10:00,48.76,48.82,48.76,48.8,40000.0,32.2152,32.2549,32.2152,32.2416,40000.0
2005-05-02 15:20:00,48.8,48.9,48.79,48.85,72000.0,32.2416,32.3077,32.235,32.2747,72000.0
2005-05-02 15:30:00,48.84,48.89,48.82,48.83,226600.0,32.2681,32.3011,32.2549,32.2615,226600.0
2005-05-02 15:40:00,48.83,48.87,48.81,48.87,153800.0,32.2615,32.2879,32.2482,32.2879,153800.0
2005-05-02 15:50:00,48.87,48.9,48.83,48.84,133800.0,32.2879,32.3077,32.2615,32.2681,133800.0
2005-05-03 09:30:00,48.75,48.79,48.7,48.75,65900.0,32.2086,32.235,32.1756,32.2086,65900.0
2005-05-03 09:40:00,48.76,48.8,48.74,48.75,61400.0,32.2152,32.2416,32.202,32.2086,61400.0
2005-05-03 09:50:00,48.75,48.78,48.73,48.74,109300.0,32.2086,32.2284,32.1954,32.202,109300.0
2005-05-03 10:00:00,48.75,48.75,48.68,48.73,102000.0,32.2086,32.2086,32.1624,32.1954,102000.0
2005-05-03 10:10:00,48.73,48.8,48.7,48.78,65300.0,32.1954,32.2416,32.1756,32.2284,65300.0
2005-05-03 10:20:00,48.75,48.75,48.5,48.56,141500.0,32.2086,32.2086,32.0434,32.0831,141500.0
2005-05-03 10:30:00,48.56,48.64,48.55,48.64,54200.0,32.0831,32.1359,32.0765,32.1359,54200.0
2005-05-03 10:40:00,48.63,48.71,48.6,48.71,71500.0,32.1293,32.1822,32.1095,32.1822,71500.0
2005-05-03 10:50:00,48.71,48.79,48.7,48.79,78600.0,32.1822,32.235,32.1756,32.235,78600.0
2005-05-03 11:00:00,48.77,48.83,48.76,48.79,46800.0,32.2218,32.2615,32.2152,32.235,46800.0
2005-05-03 11:10:00,48.79,48.84,48.78,48.83,139500.0,32.235,32.2681,32.2284,32.2615,139500.0
2005-05-03 11:20:00,48.83,48.88,48.8,48.82,74500.0,32.2615,32.2945,32.2416,32.2549,74500.0
2005-05-03 11:30:00,48.82,48.84,48.79,48.81,108300.0,32.2549,32.2681,32.235,32.2482,108300.0
2005-05-03 11:40:00,48.82,48.82,48.78,48.8,45200.0,32.2549,32.2549,32.2284,32.2416,45200.0
2005-05-03 11:50:00,48.8,48.87,48.8,48.85,29000.0,32.2416,32.2879,32.2416,32.2747,29000.0
2005-05-03 12:00:00,48.86,48.88,48.84,48.84,102900.0,32.2813,32.2945,32.2681,32.2681,102900.0
2005-05-03 12:10:00,48.84,48.85,48.81,48.81,7000.0,32.2681,32.2747,32.2482,32.2482,7000.0
2005-05-03 12:20:00,48.81,48.85,48.8,48.81,11100.0,32.2482,32.2747,32.2416,32.2482,11100.0
2005-05-03 12:30:00,48.81,48.85,48.81,48.84,109600.0,32.2482,32.2747,32.2482,32.2681,109600.0
2005-05-03 12:40:00,48.83,48.83,48.77,48.78,16300.0,32.2615,32.2615,32.2218,32.2284,16300.0
2005-05-03 12:50:00,48.78,48.82,48.78,48.82,24000.0,32.2284,32.2549,32.2284,32.2549,24000.0
2005-05-03 13:00:00,48.82,48.83,48.81,48.82,15800.0,32.2549,32.2615,32.2482,32.2549,15800.0
2005-05-03 13:10:00,48.82,48.84,48.81,48.83,12600.0,32.2549,32.2681,32.2482,32.2615,12600.0
2005-05-03 13:20:00,48.84,48.85,48.84,48.84,31300.0,32.2681,32.2747,32.2681,32.2681,31300.0
2005-05-03 13:30:00,48.84,48.84,48.81,48.81,37600.0,32.2681,32.2681,32.2482,32.2482,37600.0
2005-05-03 13:40:00,48.81,48.81,48.79,48.8,11300.0,32.2482,32.2482,32.235,32.2416,11300.0
2005-05-03 13:50:00,48.79,48.8,48.78,48.8,16300.0,32.235,32.2416,32.2284,32.2416,16300.0
2005-05-03 14:00:00,48.8,48.81,48.79,48.81,15500.0,32.2416,32.2482,32.235,32.2482,15500.0
2005-05-03 14:10:00,48.81,48.81,48.64,48.68,34900.0,32.2482,32.2482,32.1359,32.1624,34900.0
2005-05-03 14:20:00,48.69,48.84,48.63,48.77,52600.0,32.169,32.2681,32.1293,32.2218,52600.0
2005-05-03 14:30:00,48.78,49.13,48.73,49.03,117900.0,32.2284,32.4597,32.1954,32.3936,117900.0
2005-05-03 14:40:00,49.03,49.03,48.9,48.91,55600.0,32.3936,32.3936,32.3077,32.3143,55600.0
2005-05-03 14:50:00,48.9,48.99,48.85,48.92,84900.0,32.3077,32.3672,32.2747,32.3209,84900.0
2005-05-03 15:00:00,48.92,48.92,48.73,48.73,110900.0,32.3209,32.3209,32.1954,32.1954,110900.0
2005-05-03 15:10:00,48.72,48.83,48.72,48.8,92800.0,32.1888,32.2615,32.1888,32.2416,92800.0
2005-05-03 15:20:00,48.81,48.9,48.8,48.87,70400.0,32.2482,32.3077,32.2416,32.2879,70400.0
2005-05-03 15:30:00,48.87,48.91,48.85,48.9,97900.0,32.2879,32.3143,32.2747,32.3077,97900.0
2005-05-03 15:40:00,48.9,48.92,48.84,48.86,99600.0,32.3077,32.3209,32.2681,32.2813,99600.0
2005-05-03 15:50:00,48.86,48.88,48.75,48.88,127500.0,32.2813,32.2945,32.2086,32.2945,127500.0
2005-05-04 09:30:00,49.14,49.14,48.92,48.97,60300.0,32.4663,32.4663,32.3209,32.354,60300.0
2005-05-04 09:40:00,48.97,49.04,48.87,48.91,85600.0,32.354,32.4002,32.2879,32.3143,85600.0
2005-05-04 09:50:00,48.91,49.03,48.91,49.02,27600.0,32.3143,32.3936,32.3143,32.387,27600.0
2005-05-04 10:00:00,49.05,49.2,49.04,49.08,121100.0,32.4068,32.5059,32.4002,32.4266,121100.0
2005-05-04 10:10:00,49.05,49.1,49.05,49.09,33900.0,32.4068,32.4398,32.4068,32.4332,33900.0
2005-05-04 10:20:00,49.09,49.1,49.03,49.07,46500.0,32.4332,32.4398,32.3936,32.42,46500.0
2005-05-04 10:30:00,49.07,49.39,49.06,49.38,120500.0,32.42,32.6314,32.4134,32.6248,120500.0
2005-05-04 10:40:00,49.37,49.39,49.29,49.35,42900.0,32.6182,32.6314,32.5654,32.605,42900.0
2005-05-04 10:50:00,49.36,49.49,49.36,49.48,58500.0,32.6116,32.6975,32.6116,32.6909,58500.0
2005-05-04 11:00:00,49.47,49.47,49.4,49.44,55400.0,32.6843,32.6843,32.638,32.6645,55400.0
2005-05-04 11:10:00,49.45,49.5,49.4,49.5,100500.0,32.6711,32.7041,32.638,32.7041,100500.0
2005-05-04 11:20:00,49.49,49.57,49.45,49.55,119100.0,32.6975,32.7504,32.6711,32.7372,119100.0
2005-05-04 11:30:00,49.57,49.58,49.53,49.56,68700.0,32.7504,32.757,32.7239,32.7438,68700.0
2005-05-04 11:40:00,49.56,49.58,49.55,49.58,49000.0,32.7438,32.757,32.7372,32.757,49000.0
2005-05-04 11:50:00,49.58,49.58,49.53,49.56,46400.0,32.757,32.757,32.7239,32.7438,46400.0
2005-05-04 12:00:00,49.56,49.58,49.49,49.49,48300.0,32.7438,32.757,32.6975,32.6975,48300.0
2005-05-04 12:10:00,49.49,49.56,49.45,49.49,50600.0,32.6975,32.7438,32.6711,32.6975,50600.0
2005-05-04 12:20:00,49.49,49.53,49.48,49.5,20500.0,32.6975,32.7239,32.6909,32.7041,20500.0
2005-05-04 12:30:00,49.51,49.55,49.51,49.54,31000.0,32.7107,32.7372,32.7107,32.7305,31000.0
2005-05-04 12:40:00,49.54,49.54,49.49,49.49,34400.0,32.7305,32.7305,32.6975,32.6975,34400.0
2005-05-04 12:50:00,49.49,49.54,49.46,49.54,20800.0,32.6975,32.7305,32.6777,32.7305,20800.0
2005-05-04 13:00:00,49.54,49.54,49.5,49.51,37600.0,32.7305,32.7305,32.7041,32.7107,37600.0
2005-05-04 13:10:00,49.49,49.5,49.44,49.44,25900.0,32.6975,32.7041,32.6645,32.6645,25900.0
2005-05-04 13:20:00,49.44,49.48,49.43,49.48,21300.0,32.6645,32.6909,32.6579,32.6909,21300.0
2005-05-04 13:30:00,49.48,49.5,49.48,49.5,31500.0,32.6909,32.7041,32.6909,32.7041,31500.0
2005-05-04 13:40:00,49.5,49.54,49.5,49.53,66500.0,32.7041,32.7305,32.7041,32.7239,66500.0
2005-05-04 13:50:00,49.54,49.7,49.53,49.69,53200.0,32.7305,32.8363,32.7239,32.8296,53200.0
2005-05-04 14:00:00,49.69,49.73,49.65,49.7,42800.0,32.8296,32.8561,32.8032,32.8363,42800.0
2005-05-04 14:10:00,49.68,49.7,49.68,49.7,60900.0,32.823,32.8363,32.823,32.8363,60900.0
2005-05-04 14:20:00,49.7,49.72,49.67,49.67,37900.0,32.8363,32.8495,32.8164,32.8164,37900.0
2005-05-04 14:30:00,49.67,49.73,49.67,49.71,70800.0,32.8164,32.8561,32.8164,32.8429,70800.0
2005-05-04 14:40:00,49.7,49.72,49.7,49.7,57100.0,32.8363,32.8495,32.8363,32.8363,57100.0
2005-05-04 14:50:00,49.7,49.71,49.68,49.71,44900.0,32.8363,32.8429,32.823,32.8429,44900.0
2005-05-04 15:00:00,49.71,49.71,49.66,49.67,32000.0,32.8429,32.8429,32.8098,32.8164,32000.0
2005-05-04 15:10:00,49.67,49.8,49.66,49.77,42500.0,32.8164,32.9023,32.8098,32.8825,42500.0
2005-05-04 15:20:00,49.77,49.77,49.69,49.69,119600.0,32.8825,32.8825,32.8296,32.8296,119600.0
2005-05-04 15:30:00,49.69,50.0,49.69,50.0,177900.0,32.8296,33.0345,32.8296,33.0345,177900.0
2005-05-04 15:40:00,50.0,50.02,49.96,50.0,173800.0,33.0345,33.0477,33.008,33.0345,173800.0
2005-05-04 15:50:00,50.0,50.05,49.99,50.03,256400.0,33.0345,33.0675,33.0279,33.0543,256400.0
2005-05-05 09:30:00,50.05,50.13,49.86,49.92,72400.0,33.0675,33.1204,32.942,32.9816,72400.0
2005-05-05 09:40:00,49.92,49.98,49.9,49.93,49000.0,32.9816,33.0212,32.9684,32.9882,49000.0
2005-05-05 09:50:00,49.93,50.0,49.93,49.99,70500.0,32.9882,33.0345,32.9882,33.0279,70500.0
2005-05-05 10:00:00,49.99,50.06,49.98,50.04,70300.0,33.0279,33.0741,33.0212,33.0609,70300.0
2005-05-05 10:10:00,50.05,50.15,50.05,50.14,64000.0,33.0675,33.1336,33.0675,33.127,64000.0
2005-05-05 10:20:00,50.16,50.24,50.14,50.21,89400.0,33.1402,33.193,33.127,33.1732,89400.0
2005-05-05 10:30:00,50.21,50.21,50.11,50.2,45600.0,33.1732,33.1732,33.1071,33.1666,45600.0
2005-05-05 10:40:00,50.24,50.35,50.2,50.33,75900.0,33.193,33.2657,33.1666,33.2525,75900.0
2005-05-05 10:50:00,50.32,50.33,50.3,50.3,51500.0,33.2459,33.2525,33.2327,33.2327,51500.0
2005-05-05 11:00:00,50.29,50.3,50.19,50.24,65500.0,33.2261,33.2327,33.16,33.193,65500.0
2005-05-05 11:10:00,50.22,50.27,50.21,50.26,79100.0,33.1798,33.2128,33.1732,33.2062,79100.0
2005-05-05 11:20:00,50.27,50.27,50.21,50.27,101200.0,33.2128,33.2128,33.1732,33.2128,101200.0
2005-05-05 11:30:00,50.27,50.28,50.26,50.27,38700.0,33.2128,33.2195,33.2062,33.2128,38700.0
2005-05-05 11:40:00,50.26,50.29,50.25,50.27,73100.0,33.2062,33.2261,33.1996,33.2128,73100.0
2005-05-05 11:50:00,50.28,50.32,50.23,50.32,38700.0,33.2195,33.2459,33.1864,33.2459,38700.0
2005-05-05 12:00:00,50.32,50.35,50.31,50.35,42400.0,33.2459,33.2657,33.2393,33.2657,42400.0
2005-05-05 12:10:00,50.36,50.45,50.35,50.45,59900.0,33.2723,33.3318,33.2657,33.3318,59900.0
2005-05-05 12:20:00,50.44,50.46,50.41,50.41,41500.0,33.3252,33.3384,33.3053,33.3053,41500.0
2005-05-05 12:30:00,50.41,50.41,50.26,50.26,45000.0,33.3053,33.3053,33.2062,33.2062,45000.0
2005-05-05 12:40:00,50.26,50.26,49.93,49.93,50000.0,33.2062,33.2062,32.9882,32.9882,50000.0
2005-05-05 12:50:00,49.94,50.2,49.93,50.13,52400.0,32.9948,33.1666,32.9882,33.1204,52400.0
2005-05-05 13:00:00,50.09,50.19,49.99,50.0,97900.0,33.0939,33.16,33.0279,33.0345,97900.0
2005-05-05 13:10:00,50.04,50.04,49.84,49.86,180700.0,33.0609,33.0609,32.9288,32.942,180700.0
2005-05-05 13:20:00,49.86,50.0,49.83,50.0,16800.0,32.942,33.0345,32.9221,33.0345,16800.0
2005-05-05 13:30:00,50.02,50.08,49.97,50.04,34700.0,33.0477,33.0873,33.0146,33.0609,34700.0
2005-05-05 13:40:00,50.04,50.04,49.93,50.0,46500.0,33.0609,33.0609,32.9882,33.0345,46500.0
2005-05-05 13:50:00,50.0,50.01,49.94,49.97,22400.0,33.0345,33.0411,32.9948,33.0146,22400.0
2005-05-05 14:00:00,50.0,50.02,49.93,49.93,25100.0,33.0345,33.0477,32.9882,32.9882,25100.0
2005-05-05 14:10:00,49.93,49.98,49.85,49.95,22800.0,32.9882,33.0212,32.9354,33.0014,22800.0
2005-05-05 14:20:00,49.96,49.99,49.92,49.92,43300.0,33.008,33.0279,32.9816,32.9816,43300.0
2005-05-05 14:30:00,49.93,50.01,49.9,50.01,53500.0,32.9882,33.0411,32.9684,33.0411,53500.0
2005-05-05 14:40:00,50.02,50.07,49.98,49.98,57400.0,33.0477,33.0807,33.0212,33.0212,57400.0
2005-05-05 14:50:00,50.0,50.0,49.9,49.91,53700.0,33.0345,33.0345,32.9684,32.975,53700.0
2005-05-05 15:00:00,49.9,50.01,49.88,50.01,54700.0,32.9684,33.0411,32.9552,33.0411,54700.0
2005-05-05 15:10:00,50.02,50.1,50.0,50.01,45000.0,33.0477,33.1005,33.0345,33.0411,45000.0
2005-05-05 15:20:00,50.0,50.06,49.97,49.99,31900.0,33.0345,33.0741,33.0146,33.0279,31900.0
2005-05-05 15:30:00,50.0,50.18,50.0,50.18,60100.0,33.0345,33.1534,33.0345,33.1534,60100.0
2005-05-05 15:40:00,50.18,50.19,50.05,50.15,51000.0,33.1534,33.16,33.0675,33.1336,51000.0
2005-05-05 15:50:00,50.15,50.15,50.04,50.11,262200.0,33.1336,33.1336,33.0609,33.1071,262200.0
2005-05-06 09:30:00,50.16,50.17,49.99,50.05,97300.0,33.1402,33.1468,33.0279,33.0675,97300.0
2005-05-06 09:40:00,50.06,50.25,50.01,50.24,55900.0,33.0741,33.1996,33.0411,33.193,55900.0
2005-05-06 09:50:00,50.25,50.25,50.18,50.23,73900.0,33.1996,33.1996,33.1534,33.1864,73900.0
2005-05-06 10:00:00,50.23,50.34,50.18,50.23,71000.0,33.1864,33.2591,33.1534,33.1864,71000.0
2005-05-06 10:10:00,50.29,50.31,50.17,50.25,65700.0,33.2261,33.2393,33.1468,33.1996,65700.0
2005-05-06 10:20:00,50.24,50.3,50.22,50.24,75900.0,33.193,33.2327,33.1798,33.193,75900.0
2005-05-06 10:30:00,50.24,50.3,50.24,50.29,23300.0,33.193,33.2327,33.193,33.2261,23300.0
2005-05-06 10:40:00,50.3,50.32,50.21,50.23,30200.0,33.2327,33.2459,33.1732,33.1864,30200.0
2005-05-06 10:50:00,50.24,50.27,50.18,50.22,38700.0,33.193,33.2128,33.1534,33.1798,38700.0
2005-05-06 11:00:00,50.21,50.24,50.1,50.16,39400.0,33.1732,33.193,33.1005,33.1402,39400.0
2005-05-06 11:10:00,50.16,50.23,50.13,50.23,36500.0,33.1402,33.1864,33.1204,33.1864,36500.0
2005-05-06 11:20:00,50.24,50.24,50.1,50.1,25400.0,33.193,33.193,33.1005,33.1005,25400.0
2005-05-06 11:30:00,50.1,50.21,50.05,50.17,29400.0,33.1005,33.1732,33.0675,33.1468,29400.0
2005-05-06 11:40:00,50.18,50.18,50.11,50.13,29200.0,33.1534,33.1534,33.1071,33.1204,29200.0
2005-05-06 11:50:00,50.14,50.15,50.05,50.11,33200.0,33.127,33.1336,33.0675,33.1071,33200.0
2005-05-06 12:00:00,50.13,50.13,50.05,50.06,25200.0,33.1204,33.1204,33.0675,33.0741,25200.0
2005-05-06 12:10:00,50.06,50.06,50.01,50.05,30300.0,33.0741,33.0741,33.0411,33.0675,30300.0
2005-05-06 12:20:00,50.07,50.12,50.04,50.12,35900.0,33.0807,33.1137,33.0609,33.1137,35900.0
2005-05-06 12:30:00,50.12,50.12,50.06,50.07,30100.0,33.1137,33.1137,33.0741,33.0807,30100.0
2005-05-06 12:40:00,50.07,50.07,50.0,50.07,18300.0,33.0807,33.0807,33.0345,33.0807,18300.0
2005-05-06 12:50:00,50.07,50.11,50.06,50.11,66800.0,33.0807,33.1071,33.0741,33.1071,66800.0
2005-05-06 13:00:00,50.11,50.13,50.1,50.12,19200.0,33.1071,33.1204,33.1005,33.1137,19200.0
2005-05-06 13:10:00,50.13,50.13,50.1,50.11,18000.0,33.1204,33.1204,33.1005,33.1071,18000.0
2005-05-06 13:20:00,50.11,50.21,50.08,50.2,71000.0,33.1071,33.1732,33.0873,33.1666,71000.0
2005-05-06 13:30:00,50.2,50.2,50.13,50.15,52700.0,33.1666,33.1666,33.1204,33.1336,52700.0
2005-05-06 13:40:00,50.15,50.2,50.13,50.19,34100.0,33.1336,33.1666,33.1204,33.16,34100.0
2005-05-06 13:50:00,50.2,50.2,50.13,50.14,25900.0,33.1666,33.1666,33.1204,33.127,25900.0
2005-05-06 14:00:00,50.13,50.3,50.12,50.29,31000.0,33.1204,33.2327,33.1137,33.2261,31000.0
2005-05-06 14:10:00,50.29,50.32,50.24,50.31,33500.0,33.2261,33.2459,33.193,33.2393,33500.0
2005-05-06 14:20:00,50.31,50.31,50.25,50.26,44300.0,33.2393,33.2393,33.1996,33.2062,44300.0
2005-05-06 14:30:00,50.26,50.27,50.2,50.24,41800.0,33.2062,33.2128,33.1666,33.193,41800.0
2005-05-06 14:40:00,50.25,50.31,50.24,50.24,38700.0,33.1996,33.2393,33.193,33.193,38700.0
2005-05-06 14:50:00,50.24,50.24,50.19,50.22,62900.0,33.193,33.193,33.16,33.1798,62900.0
2005-05-06 15:00:00,50.23,50.27,50.14,50.17,37100.0,33.1864,33.2128,33.127,33.1468,37100.0
2005-05-06 15:10:00,50.16,50.25,50.16,50.25,31000.0,33.1402,33.1996,33.1402,33.1996,31000.0
2005-05-06 15:20:00,50.27,50.3,50.19,50.2,33600.0,33.2128,33.2327,33.16,33.1666,33600.0
2005-05-06 15:30:00,50.2,50.2,50.11,50.11,56000.0,33.1666,33.1666,33.1071,33.1071,56000.0
2005-05-06 15:40:00,50.12,50.21,50.11,50.17,60100.0,33.1137,33.1732,33.1071,33.1468,60100.0
2005-05-06 15:50:00,50.2,50.2,50.02,50.05,97500.0,33.1666,33.1666,33.0477,33.0675,97500.0
2005-05-09 09:30:00,49.9,49.91,49.49,49.75,91100.0,32.9684,32.975,32.6975,32.8693,91100.0
2005-05-09 09:40:00,49.7,49.74,49.56,49.72,76800.0,32.8363,32.8627,32.7438,32.8495,76800.0
2005-05-09 09:50:00,49.72,49.72,49.64,49.72,57900.0,32.8495,32.8495,32.7966,32.8495,57900.0
2005-05-09 10:00:00,49.73,49.81,49.68,49.7,85500.0,32.8561,32.9089,32.823,32.8363,85500.0
2005-05-09 10:10:00,49.69,49.7,49.65,49.69,38500.0,32.8296,32.8363,32.8032,32.8296,38500.0
2005-05-09 10:20:00,49.68,49.8,49.68,49.8,35900.0,32.823,32.9023,32.823,32.9023,35900.0
2005-05-09 10:30:00,49.8,49.82,49.76,49.79,40500.0,32.9023,32.9155,32.8759,32.8957,40500.0
2005-05-09 10:40:00,49.79,49.8,49.68,49.7,27500.0,32.8957,32.9023,32.823,32.8363,27500.0
2005-05-09 10:50:00,49.7,49.71,49.66,49.67,129800.0,32.8363,32.8429,32.8098,32.8164,129800.0
2005-05-09 11:00:00,49.66,49.67,49.61,49.62,120800.0,32.8098,32.8164,32.7768,32.7834,120800.0
2005-05-09 11:10:00,49.61,49.62,49.57,49.58,25100.0,32.7768,32.7834,32.7504,32.757,25100.0
2005-05-09 11:20:00,49.57,49.63,49.55,49.61,116000.0,32.7504,32.79,32.7372,32.7768,116000.0
2005-05-09 11:30:00,49.6,49.65,49.6,49.64,61600.0,32.7702,32.8032,32.7702,32.7966,61600.0
2005-05-09 11:40:00,49.64,49.66,49.58,49.58,31600.0,32.7966,32.8098,32.757,32.757,31600.0
2005-05-09 11:50:00,49.58,49.58,49.55,49.57,53400.0,32.757,32.757,32.7372,32.7504,53400.0
2005-05-09 12:00:00,49.56,49.59,49.51,49.58,44300.0,32.7438,32.7636,32.7107,32.757,44300.0
2005-05-09 12:10:00,49.58,49.6,49.53,49.6,54200.0,32.757,32.7702,32.7239,32.7702,54200.0
2005-05-09 12:20:00,49.59,49.61,49.53,49.55,45300.0,32.7636,32.7768,32.7239,32.7372,45300.0
2005-05-09 12:30:00,49.54,49.56,49.54,49.55,9400.0,32.7305,32.7438,32.7305,32.7372,9400.0
2005-05-09 12:40:00,49.55,49.65,49.55,49.62,20500.0,32.7372,32.8032,32.7372,32.7834,20500.0
2005-05-09 12:50:00,49.62,49.62,49.61,49.62,9500.0,32.7834,32.7834,32.7768,32.7834,9500.0
2005-05-09 13:00:00,49.61,49.62,49.6,49.61,18500.0,32.7768,32.7834,32.7702,32.7768,18500.0
2005-05-09 13:10:00,49.6,49.61,49.56,49.57,18100.0,32.7702,32.7768,32.7438,32.7504,18100.0
2005-05-09 13:20:00,49.56,49.62,49.56,49.62,14100.0,32.7438,32.7834,32.7438,32.7834,14100.0
2005-05-09 13:30:00,49.61,49.64,49.59,49.6,76800.0,32.7768,32.7966,32.7636,32.7702,76800.0
2005-05-09 13:40:00,49.61,49.7,49.61,49.63,30200.0,32.7768,32.8363,32.7768,32.79,30200.0
2005-05-09 13:50:00,49.63,49.65,49.6,49.65,13500.0,32.79,32.8032,32.7702,32.8032,13500.0
2005-05-09 14:00:00,49.64,49.66,49.62,49.66,22200.0,32.7966,32.8098,32.7834,32.8098,22200.0
2005-05-09 14:10:00,49.67,49.67,49.64,49.65,29200.0,32.8164,32.8164,32.7966,32.8032,29200.0
2005-05-09 14:20:00,49.65,49.66,49.64,49.66,28700.0,32.8032,32.8098,32.7966,32.8098,28700.0
2005-05-09 14:30:00,49.64,49.66,49.62,49.64,22200.0,32.7966,32.8098,32.7834,32.7966,22200.0
2005-05-09 14:40:00,49.64,49.65,49.63,49.65,40600.0,32.7966,32.8032,32.79,32.8032,40600.0
2005-05-09 14:50:00,49.64,49.66,49.63,49.65,37200.0,32.7966,32.8098,32.79,32.8032,37200.0
2005-05-09 15:00:00,49.66,49.66,49.63,49.63,26300.0,32.8098,32.8098,32.79,32.79,26300.0
2005-05-09 15:10:00,49.64,49.66,49.63,49.65,37100.0,32.7966,32.8098,32.79,32.8032,37100.0
2005-05-09 15:20:00,49.65,49.67,49.64,49.67,51500.0,32.8032,32.8164,32.7966,32.8164,51500.0
2005-05-09 15:30:00,49.66,49.69,49.66,49.69,54800.0,32.8098,32.8296,32.8098,32.8296,54800.0
2005-05-09 15:40:00,49.7,49.74,49.69,49.74,79400.0,32.8363,32.8627,32.8296,32.8627,79400.0
2005-05-09 15:50:00,49.74,49.84,49.73,49.8,138100.0,32.8627,32.9288,32.8561,32.9023,138100.0
2005-05-10 09:30:00,49.4,49.4,49.18,49.19,199600.0,32.638,32.638,32.4927,32.4993,199600.0
2005-05-10 09:40:00,49.19,49.44,49.19,49.39,173500.0,32.4993,32.6645,32.4993,32.6314,173500.0
2005-05-10 09:50:00,49.4,49.4,49.33,49.38,103000.0,32.638,32.638,32.5918,32.6248,103000.0
2005-05-10 10:00:00,49.39,49.39,49.34,49.37,58500.0,32.6314,32.6314,32.5984,32.6182,58500.0
2005-05-10 10:10:00,49.36,49.37,49.25,49.25,133000.0,32.6116,32.6182,32.5389,32.5389,133000.0
2005-05-10 10:20:00,49.25,49.25,49.18,49.22,95600.0,32.5389,32.5389,32.4927,32.5191,95600.0
2005-05-10 10:30:00,49.22,49.27,49.21,49.25,78000.0,32.5191,32.5522,32.5125,32.5389,78000.0
2005-05-10 10:40:00,49.26,49.26,49.09,49.09,130400.0,32.5456,32.5456,32.4332,32.4332,130400.0
2005-05-10 10:50:00,49.09,49.11,48.99,49.01,130800.0,32.4332,32.4464,32.3672,32.3804,130800.0
2005-05-10 11:00:00,49.02,49.07,49.0,49.01,108800.0,32.387,32.42,32.3738,32.3804,108800.0
2005-05-10 11:10:00,49.01,49.01,48.95,48.97,98200.0,32.3804,32.3804,32.3407,32.354,98200.0
2005-05-10 11:20:00,48.98,49.02,48.95,49.01,68200.0,32.3606,32.387,32.3407,32.3804,68200.0
2005-05-10 11:30:00,49.01,49.14,49.01,49.14,33500.0,32.3804,32.4663,32.3804,32.4663,33500.0
2005-05-10 11:40:00,49.14,49.14,49.07,49.1,22800.0,32.4663,32.4663,32.42,32.4398,22800.0
2005-05-10 11:50:00,49.09,49.09,49.01,49.05,31400.0,32.4332,32.4332,32.3804,32.4068,31400.0
2005-05-10 12:00:00,49.06,49.12,49.06,49.1,47900.0,32.4134,32.4531,32.4134,32.4398,47900.0
2005-05-10 12:10:00,49.1,49.1,49.08,49.1,21900.0,32.4398,32.4398,32.4266,32.4398,21900.0
2005-05-10 12:20:00,49.1,49.1,49.01,49.07,12000.0,32.4398,32.4398,32.3804,32.42,12000.0
2005-05-10 12:30:00,49.08,49.17,49.07,49.17,38600.0,32.4266,32.4861,32.42,32.4861,38600.0
2005-05-10 12:40:00,49.15,49.19,49.09,49.19,46700.0,32.4729,32.4993,32.4332,32.4993,46700.0
2005-05-10 12:50:00,49.19,49.25,49.12,49.12,48500.0,32.4993,32.5389,32.4531,32.4531,48500.0
2005-05-10 13:00:00,49.11,49.16,49.11,49.16,19400.0,32.4464,32.4795,32.4464,32.4795,19400.0
2005-05-10 13:10:00,49.16,49.26,49.16,49.23,53300.0,32.4795,32.5456,32.4795,32.5257,53300.0
2005-05-10 13:20:00,49.23,49.24,49.17,49.2,61900.0,32.5257,32.5323,32.4861,32.5059,61900.0
2005-05-10 13:30:00,49.21,49.27,49.2,49.22,61400.0,32.5125,32.5522,32.5059,32.5191,61400.0
2005-05-10 13:40:00,49.22,49.26,49.14,49.15,28800.0,32.5191,32.5456,32.4663,32.4729,28800.0
2005-05-10 13:50:00,49.14,49.14,49.05,49.1,44500.0,32.4663,32.4663,32.4068,32.4398,44500.0
2005-05-10 14:00:00,49.08,49.14,49.04,49.04,112400.0,32.4266,32.4663,32.4002,32.4002,112400.0
2005-05-10 14:10:00,49.06,49.14,49.05,49.1,33400.0,32.4134,32.4663,32.4068,32.4398,33400.0
2005-05-10 14:20:00,49.11,49.14,49.07,49.08,22600.0,32.4464,32.4663,32.42,32.4266,22600.0
2005-05-10 14:30:00,49.08,49.12,49.05,49.05,21400.0,32.4266,32.4531,32.4068,32.4068,21400.0
2005-05-10 14:40:00,49.05,49.05,48.95,48.99,146600.0,32.4068,32.4068,32.3407,32.3672,146600.0
2005-05-10 14:50:00,48.99,49.03,48.97,48.98,28400.0,32.3672,32.3936,32.354,32.3606,28400.0
2005-05-10 15:00:00,48.97,48.99,48.86,48.98,62500.0,32.354,32.3672,32.2813,32.3606,62500.0
2005-05-10 15:10:00,48.98,49.0,48.93,48.96,43800.0,32.3606,32.3738,32.3275,32.3473,43800.0
2005-05-10 15:20:00,48.97,49.0,48.94,49.0,67500.0,32.354,32.3738,32.3341,32.3738,67500.0
2005-05-10 15:30:00,48.99,49.0,48.86,48.88,192700.0,32.3672,32.3738,32.2813,32.2945,192700.0
2005-05-10 15:40:00,48.87,49.05,48.87,49.05,103500.0,32.2879,32.4068,32.2879,32.4068,103500.0
2005-05-10 15:50:00,49.05,49.1,49.01,49.06,109400.0,32.4068,32.4398,32.3804,32.4134,109400.0
2005-05-11 09:30:00,48.95,48.95,48.85,48.89,111400.0,32.3407,32.3407,32.2747,32.3011,111400.0
2005-05-11 09:40:00,48.9,48.9,48.75,48.75,40500.0,32.3077,32.3077,32.2086,32.2086,40500.0
2005-05-11 09:50:00,48.74,48.76,48.64,48.72,74100.0,32.202,32.2152,32.1359,32.1888,74100.0
2005-05-11 10:00:00,48.69,48.78,48.69,48.74,153100.0,32.169,32.2284,32.169,32.202,153100.0
2005-05-11 10:10:00,48.74,48.8,48.7,48.77,37000.0,32.202,32.2416,32.1756,32.2218,37000.0
2005-05-11 10:20:00,48.78,48.91,48.78,48.84,73500.0,32.2284,32.3143,32.2284,32.2681,73500.0
2005-05-11 10:30:00,48.84,48.98,48.8,48.97,56600.0,32.2681,32.3606,32.2416,32.354,56600.0
2005-05-11 10:40:00,48.97,49.02,48.95,48.95,119000.0,32.354,32.387,32.3407,32.3407,119000.0
2005-05-11 10:50:00,48.95,48.97,48.8,48.81,42900.0,32.3407,32.354,32.2416,32.2482,42900.0
2005-05-11 11:00:00,48.81,48.86,48.77,48.81,32500.0,32.2482,32.2813,32.2218,32.2482,32500.0
2005-05-11 11:10:00,48.79,48.83,48.73,48.82,73700.0,32.235,32.2615,32.1954,32.2549,73700.0
2005-05-11 11:20:00,48.81,48.86,48.8,48.86,42300.0,32.2482,32.2813,32.2416,32.2813,42300.0
2005-05-11 11:30:00,48.85,48.98,48.85,48.96,30200.0,32.2747,32.3606,32.2747,32.3473,30200.0
2005-05-11 11:40:00,48.94,49.02,48.94,49.01,14100.0,32.3341,32.387,32.3341,32.3804,14100.0
2005-05-11 11:50:00,49.0,49.01,48.87,48.89,22200.0,32.3738,32.3804,32.2879,32.3011,22200.0
2005-05-11 12:00:00,48.89,48.94,48.6,48.75,63600.0,32.3011,32.3341,32.1095,32.2086,63600.0
2005-05-11 12:10:00,48.75,48.97,48.71,48.85,43300.0,32.2086,32.354,32.1822,32.2747,43300.0
2005-05-11 12:20:00,48.85,48.94,48.85,48.94,25900.0,32.2747,32.3341,32.2747,32.3341,25900.0
2005-05-11 12:30:00,48.93,48.94,48.89,48.93,27200.0,32.3275,32.3341,32.3011,32.3275,27200.0
2005-05-11 12:40:00,48.93,48.99,48.91,48.96,57500.0,32.3275,32.3672,32.3143,32.3473,57500.0
2005-05-11 12:50:00,48.97,49.0,48.96,48.96,15800.0,32.354,32.3738,32.3473,32.3473,15800.0
2005-05-11 13:00:00,48.96,49.02,48.96,49.02,22900.0,32.3473,32.387,32.3473,32.387,22900.0
2005-05-11 13:10:00,49.02,49.18,49.02,49.16,44500.0,32.387,32.4927,32.387,32.4795,44500.0
2005-05-11 13:20:00,49.13,49.14,49.07,49.08,8800.0,32.4597,32.4663,32.42,32.4266,8800.0
2005-05-11 13:30:00,49.08,49.1,49.05,49.07,23300.0,32.4266,32.4398,32.4068,32.42,23300.0
2005-05-11 13:40:00,49.06,49.06,48.99,49.02,27200.0,32.4134,32.4134,32.3672,32.387,27200.0
2005-05-11 13:50:00,49.01,49.05,49.01,49.05,17300.0,32.3804,32.4068,32.3804,32.4068,17300.0
2005-05-11 14:00:00,49.05,49.17,49.04,49.17,24300.0,32.4068,32.4861,32.4002,32.4861,24300.0
2005-05-11 14:10:00,49.17,49.25,49.17,49.25,58300.0,32.4861,32.5389,32.4861,32.5389,58300.0
2005-05-11 14:20:00,49.25,49.25,49.19,49.22,61500.0,32.5389,32.5389,32.4993,32.5191,61500.0
2005-05-11 14:30:00,49.23,49.4,49.23,49.37,59200.0,32.5257,32.638,32.5257,32.6182,59200.0
2005-05-11 14:40:00,49.37,49.37,49.29,49.35,49500.0,32.6182,32.6182,32.5654,32.605,49500.0
2005-05-11 14:50:00,49.35,49.4,49.35,49.37,34200.0,32.605,32.638,32.605,32.6182,34200.0
2005-05-11 15:00:00,49.42,49.42,49.39,49.4,176100.0,32.6513,32.6513,32.6314,32.638,176100.0
2005-05-11 15:10:00,49.41,49.49,49.4,49.49,108800.0,32.6447,32.6975,32.638,32.6975,108800.0
2005-05-11 15:20:00,49.49,49.6,49.45,49.45,77600.0,32.6975,32.7702,32.6711,32.6711,77600.0
2005-05-11 15:30:00,49.45,49.45,49.4,49.41,116200.0,32.6711,32.6711,32.638,32.6447,116200.0
2005-05-11 15:40:00,49.41,49.44,49.37,49.42,130600.0,32.6447,32.6645,32.6182,32.6513,130600.0
2005-05-11 15:50:00,49.44,49.5,49.38,49.39,116900.0,32.6645,32.7041,32.6248,32.6314,116900.0
2005-05-12 09:30:00,49.45,49.49,49.3,49.32,128400.0,32.6711,32.6975,32.572,32.5852,128400.0
2005-05-12 09:40:00,49.31,49.36,49.22,49.3,109000.0,32.5786,32.6116,32.5191,32.572,109000.0
2005-05-12 09:50:00,49.29,49.3,49.2,49.26,52300.0,32.5654,32.572,32.5059,32.5456,52300.0
2005-05-12 10:00:00,49.26,49.35,49.26,49.33,53900.0,32.5456,32.605,32.5456,32.5918,53900.0
2005-05-12 10:10:00,49.33,49.48,49.3,49.46,47800.0,32.5918,32.6909,32.572,32.6777,47800.0
2005-05-12 10:20:00,49.45,49.45,49.27,49.27,110800.0,32.6711,32.6711,32.5522,32.5522,110800.0
2005-05-12 10:30:00,49.27,49.31,49.2,49.2,68700.0,32.5522,32.5786,32.5059,32.5059,68700.0
2005-05-12 10:40:00,49.2,49.26,49.13,49.15,55500.0,32.5059,32.5456,32.4597,32.4729,55500.0
2005-05-12 10:50:00,49.17,49.34,49.17,49.29,18200.0,32.4861,32.5984,32.4861,32.5654,18200.0
2005-05-12 11:00:00,49.29,49.35,49.23,49.3,34800.0,32.5654,32.605,32.5257,32.572,34800.0
2005-05-12 11:10:00,49.29,49.35,49.28,49.34,16300.0,32.5654,32.605,32.5588,32.5984,16300.0
2005-05-12 11:20:00,49.35,49.42,49.35,49.36,39200.0,32.605,32.6513,32.605,32.6116,39200.0
2005-05-12 11:30:00,49.35,49.39,49.3,49.38,73100.0,32.605,32.6314,32.572,32.6248,73100.0
2005-05-12 11:40:00,49.38,49.47,49.37,49.4,71200.0,32.6248,32.6843,32.6182,32.638,71200.0
2005-05-12 11:50:00,49.4,49.45,49.39,49.41,134500.0,32.638,32.6711,32.6314,32.6447,134500.0
2005-05-12 12:00:00,49.41,49.44,49.23,49.34,67000.0,32.6447,32.6645,32.5257,32.5984,67000.0
2005-05-12 12:10:00,49.33,49.36,49.29,49.36,61200.0,32.5918,32.6116,32.5654,32.6116,61200.0
2005-05-12 12:20:00,49.37,49.46,49.37,49.42,72700.0,32.6182,32.6777,32.6182,32.6513,72700.0
2005-05-12 12:30:00,49.41,49.43,49.38,49.4,75200.0,32.6447,32.6579,32.6248,32.638,75200.0
2005-05-12 12:40:00,49.4,49.42,49.4,49.4,23600.0,32.638,32.6513,32.638,32.638,23600.0
2005-05-12 12:50:00,49.39,49.45,49.39,49.4,18300.0,32.6314,32.6711,32.6314,32.638,18300.0
2005-05-12 13:00:00,49.39,49.45,49.37,49.45,34800.0,32.6314,32.6711,32.6182,32.6711,34800.0
2005-05-12 13:10:00,49.45,49.46,49.42,49.44,9200.0,32.6711,32.6777,32.6513,32.6645,9200.0
2005-05-12 13:20:00,49.45,49.46,49.41,49.44,380400.0,32.6711,32.6777,32.6447,32.6645,380400.0
2005-05-12 13:30:00,49.43,49.44,49.4,49.42,27700.0,32.6579,32.6645,32.638,32.6513,27700.0
2005-05-12 13:40:00,49.41,49.43,49.3,49.35,59600.0,32.6447,32.6579,32.572,32.605,59600.0
2005-05-12 13:50:00,49.34,49.44,49.34,49.39,25700.0,32.5984,32.6645,32.5984,32.6314,25700.0
2005-05-12 14:00:00,49.38,49.46,49.38,49.43,35800.0,32.6248,32.6777,32.6248,32.6579,35800.0
2005-05-12 14:10:00,49.44,49.44,49.3,49.36,47400.0,32.6645,32.6645,32.572,32.6116,47400.0
2005-05-12 14:20:00,49.36,49.37,49.24,49.25,81700.0,32.6116,32.6182,32.5323,32.5389,81700.0
2005-05-12 14:30:00,49.24,49.35,49.23,49.35,39300.0,32.5323,32.605,32.5257,32.605,39300.0
2005-05-12 14:40:00,49.35,49.35,49.29,49.32,61300.0,32.605,32.605,32.5654,32.5852,61300.0
2005-05-12 14:50:00,49.32,49.32,49.26,49.26,62900.0,32.5852,32.5852,32.5456,32.5456,62900.0
2005-05-12 15:00:00,49.27,49.36,49.27,49.36,70800.0,32.5522,32.6116,32.5522,32.6116,70800.0
2005-05-12 15:10:00,49.36,49.39,49.33,49.33,104800.0,32.6116,32.6314,32.5918,32.5918,104800.0
2005-05-12 15:20:00,49.28,49.38,49.26,49.37,57700.0,32.5588,32.6248,32.5456,32.6182,57700.0
2005-05-12 15:30:00,49.38,49.4,49.33,49.34,115200.0,32.6248,32.638,32.5918,32.5984,115200.0
2005-05-12 15:40:00,49.33,49.47,49.32,49.47,120300.0,32.5918,32.6843,32.5852,32.6843,120300.0
2005-05-12 15:50:00,49.46,49.5,49.39,49.4,201300.0,32.6777,32.7041,32.6314,32.638,201300.0
2005-05-13 09:30:00,49.25,49.58,49.25,49.44,100600.0,32.5389,32.757,32.5389,32.6645,100600.0
2005-05-13 09:40:00,49.44,49.56,49.41,49.53,50100.0,32.6645,32.7438,32.6447,32.7239,50100.0
2005-05-13 09:50:00,49.54,49.54,49.42,49.44,27200.0,32.7305,32.7305,32.6513,32.6645,27200.0
2005-05-13 10:00:00,49.45,49.53,49.45,49.46,113800.0,32.6711,32.7239,32.6711,32.6777,113800.0
2005-05-13 10:10:00,49.46,49.51,49.43,49.49,143300.0,32.6777,32.7107,32.6579,32.6975,143300.0
2005-05-13 10:20:00,49.49,49.6,49.49,49.55,54500.0,32.6975,32.7702,32.6975,32.7372,54500.0
2005-05-13 10:30:00,49.55,49.59,49.51,49.57,50100.0,32.7372,32.7636,32.7107,32.7504,50100.0
2005-05-13 10:40:00,49.57,49.76,49.57,49.71,54300.0,32.7504,32.8759,32.7504,32.8429,54300.0
2005-05-13 10:50:00,49.71,49.76,49.63,49.76,45200.0,32.8429,32.8759,32.79,32.8759,45200.0
2005-05-13 11:00:00,49.75,49.75,49.69,49.72,35900.0,32.8693,32.8693,32.8296,32.8495,35900.0
2005-05-13 11:10:00,49.72,49.79,49.71,49.79,59100.0,32.8495,32.8957,32.8429,32.8957,59100.0
2005-05-13 11:20:00,49.78,49.97,49.77,49.97,83600.0,32.8891,33.0146,32.8825,33.0146,83600.0
2005-05-13 11:30:00,49.97,50.01,49.95,50.01,128900.0,33.0146,33.0411,33.0014,33.0411,128900.0
2005-05-13 11:40:00,50.01,50.04,50.0,50.03,87100.0,33.0411,33.0609,33.0345,33.0543,87100.0
2005-05-13 11:50:00,50.04,50.09,50.03,50.07,64900.0,33.0609,33.0939,33.0543,33.0807,64900.0
2005-05-13 12:00:00,50.06,50.09,50.06,50.08,57700.0,33.0741,33.0939,33.0741,33.0873,57700.0
2005-05-13 12:10:00,50.08,50.14,50.08,50.11,209400.0,33.0873,33.127,33.0873,33.1071,209400.0
2005-05-13 12:20:00,50.12,50.14,50.1,50.13,37900.0,33.1137,33.127,33.1005,33.1204,37900.0
2005-05-13 12:30:00,50.12,50.12,49.87,49.9,46000.0,33.1137,33.1137,32.9486,32.9684,46000.0
2005-05-13 12:40:00,49.9,49.94,49.87,49.91,65800.0,32.9684,32.9948,32.9486,32.975,65800.0
2005-05-13 12:50:00,49.92,49.98,49.92,49.96,23500.0,32.9816,33.0212,32.9816,33.008,23500.0
2005-05-13 13:00:00,49.95,50.0,49.89,49.9,89400.0,33.0014,33.0345,32.9618,32.9684,89400.0
2005-05-13 13:10:00,49.89,49.95,49.84,49.84,113600.0,32.9618,33.0014,32.9288,32.9288,113600.0
2005-05-13 13:20:00,49.83,49.89,49.83,49.86,48100.0,32.9221,32.9618,32.9221,32.942,48100.0
2005-05-13 13:30:00,49.86,49.88,49.83,49.85,33500.0,32.942,32.9552,32.9221,32.9354,33500.0
2005-05-13 13:40:00,49.84,49.85,49.78,49.81,54400.0,32.9288,32.9354,32.8891,32.9089,54400.0
2005-05-13 13:50:00,49.81,49.81,49.68,49.74,31700.0,32.9089,32.9089,32.823,32.8627,31700.0
2005-05-13 14:00:00,49.74,49.85,49.74,49.83,29300.0,32.8627,32.9354,32.8627,32.9221,29300.0
2005-05-13 14:10:00,49.84,49.85,49.8,49.81,51000.0,32.9288,32.9354,32.9023,32.9089,51000.0
2005-05-13 14:20:00,49.81,49.82,49.79,49.8,34500.0,32.9089,32.9155,32.8957,32.9023,34500.0
2005-05-13 14:30:00,49.79,49.79,49.51,49.55,78200.0,32.8957,32.8957,32.7107,32.7372,78200.0
2005-05-13 14:40:00,49.56,49.58,49.43,49.48,77200.0,32.7438,32.757,32.6579,32.6909,77200.0
2005-05-13 14:50:00,49.49,49.55,49.48,49.49,73600.0,32.6975,32.7372,32.6909,32.6975,73600.0
2005-05-13 15:00:00,49.49,49.55,49.46,49.55,46600.0,32.6975,32.7372,32.6777,32.7372,46600.0
2005-05-13 15:10:00,49.55,49.56,49.49,49.54,86900.0,32.7372,32.7438,32.6975,32.7305,86900.0
2005-05-13 15:20:00,49.59,49.71,49.57,49.68,97500.0,32.7636,32.8429,32.7504,32.823,97500.0
2005-05-13 15:30:00,49.68,49.72,49.54,49.63,79300.0,32.823,32.8495,32.7305,32.79,79300.0
2005-05-13 15:40:00,49.63,49.7,49.6,49.7,43000.0,32.79,32.8363,32.7702,32.8363,43000.0
2005-05-13 15:50:00,49.7,49.75,49.64,49.7,98000.0,32.8363,32.8693,32.7966,32.8363,98000.0
2005-05-16 09:30:00,49.87,50.03,49.87,50.03,48600.0,32.9486,33.0543,32.9486,33.0543,48600.0
2005-05-16 09:40:00,50.02,50.1,49.96,49.99,52400.0,33.0477,33.1005,33.008,33.0279,52400.0
2005-05-16 09:50:00,49.98,50.07,49.94,50.01,28600.0,33.0212,33.0807,32.9948,33.0411,28600.0
2005-05-16 10:00:00,50.01,50.09,49.98,50.09,45900.0,33.0411,33.0939,33.0212,33.0939,45900.0
2005-05-16 10:10:00,50.09,50.3,50.09,50.3,166700.0,33.0939,33.2327,33.0939,33.2327,166700.0
2005-05-16 10:20:00,50.3,50.39,50.21,50.38,55700.0,33.2327,33.2921,33.1732,33.2855,55700.0
2005-05-16 10:30:00,50.39,50.39,50.28,50.35,55300.0,33.2921,33.2921,33.2195,33.2657,55300.0
2005-05-16 10:40:00,50.36,50.59,50.36,50.56,234600.0,33.2723,33.4243,33.2723,33.4044,234600.0
2005-05-16 10:50:00,50.56,50.69,50.55,50.61,119700.0,33.4044,33.4903,33.3978,33.4375,119700.0
2005-05-16 11:00:00,50.6,50.62,50.58,50.62,78600.0,33.4309,33.4441,33.4177,33.4441,78600.0
2005-05-16 11:10:00,50.63,50.66,50.6,50.64,88700.0,33.4507,33.4705,33.4309,33.4573,88700.0
2005-05-16 11:20:00,50.63,50.63,50.52,50.6,61000.0,33.4507,33.4507,33.378,33.4309,61000.0
2005-05-16 11:30:00,50.6,50.6,50.53,50.56,28600.0,33.4309,33.4309,33.3846,33.4044,28600.0
2005-05-16 11:40:00,50.55,50.56,50.49,50.5,16700.0,33.3978,33.4044,33.3582,33.3648,16700.0
2005-05-16 11:50:00,50.5,50.51,50.48,50.48,21300.0,33.3648,33.3714,33.3516,33.3516,21300.0
2005-05-16 12:00:00,50.47,50.49,50.45,50.45,31400.0,33.345,33.3582,33.3318,33.3318,31400.0
2005-05-16 12:10:00,50.43,50.44,50.41,50.42,8200.0,33.3186,33.3252,33.3053,33.312,8200.0
2005-05-16 12:20:00,50.42,50.44,50.4,50.44,27700.0,33.312,33.3252,33.2987,33.3252,27700.0
2005-05-16 12:30:00,50.43,50.47,50.41,50.44,51900.0,33.3186,33.345,33.3053,33.3252,51900.0
2005-05-16 12:40:00,50.44,50.54,50.43,50.54,30900.0,33.3252,33.3912,33.3186,33.3912,30900.0
2005-05-16 12:50:00,50.55,50.58,50.52,50.58,18600.0,33.3978,33.4177,33.378,33.4177,18600.0
2005-05-16 13:00:00,50.58,50.6,50.53,50.54,12800.0,33.4177,33.4309,33.3846,33.3912,12800.0
2005-05-16 13:10:00,50.52,50.53,50.49,50.53,15200.0,33.378,33.3846,33.3582,33.3846,15200.0
2005-05-16 13:20:00,50.53,50.64,50.53,50.63,35600.0,33.3846,33.4573,33.3846,33.4507,35600.0
2005-05-16 13:30:00,50.63,50.65,50.6,50.63,23600.0,33.4507,33.4639,33.4309,33.4507,23600.0
2005-05-16 13:40:00,50.63,50.76,50.63,50.76,57100.0,33.4507,33.5366,33.4507,33.5366,57100.0
2005-05-16 13:50:00,50.76,50.99,50.76,50.88,83200.0,33.5366,33.6885,33.5366,33.6159,83200.0
2005-05-16 14:00:00,50.87,50.89,50.68,50.68,35300.0,33.6093,33.6225,33.4837,33.4837,35300.0
2005-05-16 14:10:00,50.69,50.73,50.68,50.73,33100.0,33.4903,33.5168,33.4837,33.5168,33100.0
2005-05-16 14:20:00,50.73,50.77,50.71,50.77,38200.0,33.5168,33.5432,33.5036,33.5432,38200.0
2005-05-16 14:30:00,50.77,50.84,50.77,50.84,46900.0,33.5432,33.5894,33.5432,33.5894,46900.0
2005-05-16 14:40:00,50.83,50.9,50.83,50.89,83300.0,33.5828,33.6291,33.5828,33.6225,83300.0
2005-05-16 14:50:00,50.89,50.95,50.88,50.94,85200.0,33.6225,33.6621,33.6159,33.6555,85200.0
2005-05-16 15:00:00,50.94,51.0,50.92,51.0,68100.0,33.6555,33.6952,33.6423,33.6952,68100.0
2005-05-16 15:10:00,51.0,51.18,51.0,51.1,113000.0,33.6952,33.8141,33.6952,33.7612,113000.0
2005-05-16 15:20:00,51.11,51.15,51.09,51.15,87000.0,33.7678,33.7943,33.7546,33.7943,87000.0
2005-05-16 15:30:00,51.15,51.15,51.12,51.13,75400.0,33.7943,33.7943,33.7744,33.781,75400.0
2005-05-16 15:40:00,51.13,51.13,51.04,51.04,60300.0,33.781,33.781,33.7216,33.7216,60300.0
2005-05-16 15:50:00,51.1,51.11,51.05,51.09,177200.0,33.7612,33.7678,33.7282,33.7546,177200.0
2005-05-17 09:30:00,51.09,51.33,51.09,51.31,94500.0,33.7546,33.9132,33.7546,33.9,94500.0
2005-05-17 09:40:00,51.26,51.54,51.22,51.48,120200.0,33.8669,34.0519,33.8405,34.0123,120200.0
2005-05-17 09:50:00,51.5,51.72,51.48,51.63,104000.0,34.0255,34.1708,34.0123,34.1114,104000.0
2005-05-17 10:00:00,51.63,51.85,51.63,51.79,135100.0,34.1114,34.2567,34.1114,34.2171,135100.0
2005-05-17 10:10:00,51.78,51.79,51.68,51.74,99500.0,34.2105,34.2171,34.1444,34.1841,99500.0
2005-05-17 10:20:00,51.72,51.75,51.69,51.71,84700.0,34.1708,34.1907,34.151,34.1642,84700.0
2005-05-17 10:30:00,51.72,51.76,51.66,51.73,121200.0,34.1708,34.1973,34.1312,34.1775,121200.0
2005-05-17 10:40:00,51.73,51.75,51.65,51.66,105400.0,34.1775,34.1907,34.1246,34.1312,105400.0
2005-05-17 10:50:00,51.65,51.66,51.6,51.6,125200.0,34.1246,34.1312,34.0916,34.0916,125200.0
2005-05-17 11:00:00,51.61,51.72,51.61,51.62,124100.0,34.0982,34.1708,34.0982,34.1048,124100.0
2005-05-17 11:10:00,51.64,51.67,51.58,51.6,45600.0,34.118,34.1378,34.0784,34.0916,45600.0
2005-05-17 11:20:00,51.59,51.64,51.56,51.57,53200.0,34.085,34.118,34.0651,34.0717,53200.0
2005-05-17 11:30:00,51.56,51.71,51.54,51.69,53800.0,34.0651,34.1642,34.0519,34.151,53800.0
2005-05-17 11:40:00,51.68,51.74,51.65,51.68,30300.0,34.1444,34.1841,34.1246,34.1444,30300.0
2005-05-17 11:50:00,51.67,51.67,51.62,51.66,21100.0,34.1378,34.1378,34.1048,34.1312,21100.0
2005-05-17 12:00:00,51.65,51.66,51.56,51.6,36400.0,34.1246,34.1312,34.0651,34.0916,36400.0
2005-05-17 12:10:00,51.61,51.66,51.6,51.63,17400.0,34.0982,34.1312,34.0916,34.1114,17400.0
2005-05-17 12:20:00,51.62,51.62,51.55,51.55,11700.0,34.1048,34.1048,34.0585,34.0585,11700.0
2005-05-17 12:30:00,51.56,51.56,51.48,51.49,31400.0,34.0651,34.0651,34.0123,34.0189,31400.0
2005-05-17 12:40:00,51.49,51.57,51.47,51.56,26700.0,34.0189,34.0717,34.0057,34.0651,26700.0
2005-05-17 12:50:00,51.56,51.59,51.54,51.56,14800.0,34.0651,34.085,34.0519,34.0651,14800.0
2005-05-17 13:00:00,51.54,51.56,51.51,51.53,31400.0,34.0519,34.0651,34.0321,34.0453,31400.0
2005-05-17 13:10:00,51.54,51.61,51.53,51.6,27200.0,34.0519,34.0982,34.0453,34.0916,27200.0
2005-05-17 13:20:00,51.63,51.78,51.63,51.75,31800.0,34.1114,34.2105,34.1114,34.1907,31800.0
2005-05-17 13:30:00,51.75,51.76,51.67,51.69,34500.0,34.1907,34.1973,34.1378,34.151,34500.0
2005-05-17 13:40:00,51.67,51.67,51.6,51.6,15600.0,34.1378,34.1378,34.0916,34.0916,15600.0
2005-05-17 13:50:00,51.58,51.59,51.55,51.59,18700.0,34.0784,34.085,34.0585,34.085,18700.0
2005-05-17 14:00:00,51.59,51.62,51.54,51.62,20700.0,34.085,34.1048,34.0519,34.1048,20700.0
2005-05-17 14:10:00,51.63,51.71,51.62,51.69,29000.0,34.1114,34.1642,34.1048,34.151,29000.0
2005-05-17 14:20:00,51.68,51.72,51.64,51.64,19500.0,34.1444,34.1708,34.118,34.118,19500.0
2005-05-17 14:30:00,51.65,51.98,51.64,51.98,89500.0,34.1246,34.3426,34.118,34.3426,89500.0
2005-05-17 14:40:00,51.97,52.03,51.93,52.0,102800.0,34.336,34.3757,34.3096,34.3558,102800.0
2005-05-17 14:50:00,52.0,52.05,51.97,52.01,88600.0,34.3558,34.3889,34.336,34.3624,88600.0
2005-05-17 15:00:00,52.01,52.01,51.98,51.99,68700.0,34.3624,34.3624,34.3426,34.3492,68700.0
2005-05-17 15:10:00,51.99,52.0,51.98,51.99,51700.0,34.3492,34.3558,34.3426,34.3492,51700.0
2005-05-17 15:20:00,51.98,51.99,51.93,51.95,44400.0,34.3426,34.3492,34.3096,34.3228,44400.0
2005-05-17 15:30:00,51.95,52.05,51.95,52.0,184000.0,34.3228,34.3889,34.3228,34.3558,184000.0
2005-05-17 15:40:00,52.01,52.11,52.01,52.06,183300.0,34.3624,34.4285,34.3624,34.3955,183300.0
2005-05-17 15:50:00,52.06,52.07,51.99,52.0,250200.0,34.3955,34.4021,34.3492,34.3558,250200.0
2005-05-18 09:30:00,51.64,51.64,51.34,51.54,333400.0,34.2469,34.2469,34.0479,34.1805,333400.0
2005-05-18 09:40:00,51.54,51.83,51.53,51.77,220200.0,34.1805,34.3729,34.1739,34.3331,220200.0
2005-05-18 09:50:00,51.77,52.05,51.77,51.98,300700.0,34.3331,34.5188,34.3331,34.4723,300700.0
2005-05-18 10:00:00,51.98,52.07,51.88,51.91,150600.0,34.4723,34.532,34.406,34.4259,150600.0
2005-05-18 10:10:00,51.92,52.0,51.91,51.91,135500.0,34.4326,34.4856,34.4259,34.4259,135500.0
2005-05-18 10:20:00,51.91,51.92,51.76,51.78,102900.0,34.4259,34.4326,34.3264,34.3397,102900.0
2005-05-18 10:30:00,51.79,51.9,51.78,51.88,109800.0,34.3463,34.4193,34.3397,34.406,109800.0
2005-05-18 10:40:00,51.91,52.05,51.9,51.98,111400.0,34.4259,34.5188,34.4193,34.4723,111400.0
2005-05-18 10:50:00,51.97,52.09,51.96,52.07,135500.0,34.4657,34.5453,34.4591,34.532,135500.0
2005-05-18 11:00:00,52.05,52.14,52.05,52.1,176400.0,34.5188,34.5785,34.5188,34.5519,176400.0
2005-05-18 11:10:00,52.09,52.13,52.08,52.1,55000.0,34.5453,34.5718,34.5387,34.5519,55000.0
2005-05-18 11:20:00,52.1,52.18,52.06,52.07,56400.0,34.5519,34.605,34.5254,34.532,56400.0
2005-05-18 11:30:00,52.05,52.15,52.05,52.14,34200.0,34.5188,34.5851,34.5188,34.5785,34200.0
2005-05-18 11:40:00,52.15,52.2,52.12,52.18,39900.0,34.5851,34.6182,34.5652,34.605,39900.0
2005-05-18 11:50:00,52.2,52.32,52.18,52.28,47200.0,34.6182,34.6978,34.605,34.6713,47200.0
2005-05-18 12:00:00,52.27,52.4,52.27,52.39,65000.0,34.6647,34.7509,34.6647,34.7443,65000.0
2005-05-18 12:10:00,52.39,52.52,52.37,52.48,120700.0,34.7443,34.8305,34.731,34.8039,120700.0
2005-05-18 12:20:00,52.49,52.67,52.49,52.61,159100.0,34.8106,34.9299,34.8106,34.8902,159100.0
2005-05-18 12:30:00,52.62,52.64,52.55,52.64,81200.0,34.8968,34.91,34.8504,34.91,81200.0
2005-05-18 12:40:00,52.64,52.65,52.57,52.6,65200.0,34.91,34.9167,34.8636,34.8835,65200.0
2005-05-18 12:50:00,52.6,52.63,52.57,52.62,36000.0,34.8835,34.9034,34.8636,34.8968,36000.0
2005-05-18 13:00:00,52.62,52.62,52.55,52.56,34000.0,34.8968,34.8968,34.8504,34.857,34000.0
2005-05-18 13:10:00,52.55,52.57,52.5,52.51,32900.0,34.8504,34.8636,34.8172,34.8238,32900.0
2005-05-18 13:20:00,52.5,52.52,52.48,52.52,41000.0,34.8172,34.8305,34.8039,34.8305,41000.0
2005-05-18 13:30:00,52.52,52.6,52.51,52.6,111000.0,34.8305,34.8835,34.8238,34.8835,111000.0
2005-05-18 13:40:00,52.6,52.61,52.55,52.58,88900.0,34.8835,34.8902,34.8504,34.8703,88900.0
2005-05-18 13:50:00,52.57,52.61,52.56,52.57,53700.0,34.8636,34.8902,34.857,34.8636,53700.0
2005-05-18 14:00:00,52.57,52.6,52.55,52.55,45200.0,34.8636,34.8835,34.8504,34.8504,45200.0
2005-05-18 14:10:00,52.56,52.66,52.56,52.65,135300.0,34.857,34.9233,34.857,34.9167,135300.0
2005-05-18 14:20:00,52.65,52.74,52.64,52.73,66000.0,34.9167,34.9764,34.91,34.9697,66000.0
2005-05-18 14:30:00,52.73,52.78,52.7,52.75,255000.0,34.9697,35.0029,34.9498,34.983,255000.0
2005-05-18 14:40:00,52.75,52.75,52.65,52.65,202900.0,34.983,34.983,34.9167,34.9167,202900.0
2005-05-18 14:50:00,52.66,52.71,52.65,52.7,121000.0,34.9233,34.9565,34.9167,34.9498,121000.0
2005-05-18 15:00:00,52.7,53.0,52.7,53.0,167100.0,34.9498,35.1488,34.9498,35.1488,167100.0
2005-05-18 15:10:00,53.0,53.01,52.88,52.92,169700.0,35.1488,35.1554,35.0692,35.0957,169700.0
2005-05-18 15:20:00,52.92,53.01,52.92,52.96,221600.0,35.0957,35.1554,35.0957,35.1223,221600.0
2005-05-18 15:30:00,52.94,52.95,52.85,52.85,268700.0,35.109,35.1156,35.0493,35.0493,268700.0
2005-05-18 15:40:00,52.86,52.94,52.86,52.9,271300.0,35.0559,35.109,35.0559,35.0825,271300.0
2005-05-18 15:50:00,52.9,52.95,52.89,52.94,214900.0,35.0825,35.1156,35.0758,35.109,214900.0
2005-05-19 09:30:00,52.42,52.42,52.1,52.25,209100.0,34.7641,34.7641,34.5519,34.6514,209100.0
2005-05-19 09:40:00,52.25,52.52,52.25,52.5,250000.0,34.6514,34.8305,34.6514,34.8172,250000.0
2005-05-19 09:50:00,52.5,52.76,52.5,52.57,163500.0,34.8172,34.9896,34.8172,34.8636,163500.0
2005-05-19 10:00:00,52.58,52.65,52.5,52.54,118900.0,34.8703,34.9167,34.8172,34.8437,118900.0
2005-05-19 10:10:00,52.54,52.72,52.53,52.72,265600.0,34.8437,34.9631,34.8371,34.9631,265600.0
2005-05-19 10:20:00,52.72,52.73,52.59,52.6,103600.0,34.9631,34.9697,34.8769,34.8835,103600.0
2005-05-19 10:30:00,52.62,52.68,52.57,52.58,89500.0,34.8968,34.9366,34.8636,34.8703,89500.0
2005-05-19 10:40:00,52.57,52.73,52.52,52.73,56300.0,34.8636,34.9697,34.8305,34.9697,56300.0
2005-05-19 10:50:00,52.73,52.83,52.66,52.75,56600.0,34.9697,35.0361,34.9233,34.983,56600.0
2005-05-19 11:00:00,52.75,52.85,52.75,52.85,36000.0,34.983,35.0493,34.983,35.0493,36000.0
2005-05-19 11:10:00,52.82,52.96,52.82,52.96,117000.0,35.0294,35.1223,35.0294,35.1223,117000.0
2005-05-19 11:20:00,52.96,52.99,52.84,52.84,120400.0,35.1223,35.1422,35.0427,35.0427,120400.0
2005-05-19 11:30:00,52.84,52.84,52.71,52.76,44900.0,35.0427,35.0427,34.9565,34.9896,44900.0
2005-05-19 11:40:00,52.76,52.84,52.73,52.78,27800.0,34.9896,35.0427,34.9697,35.0029,27800.0
2005-05-19 11:50:00,52.77,52.78,52.65,52.7,19100.0,34.9963,35.0029,34.9167,34.9498,19100.0
2005-05-19 12:00:00,52.72,52.72,52.59,52.69,38700.0,34.9631,34.9631,34.8769,34.9432,38700.0
2005-05-19 12:10:00,52.7,52.72,52.65,52.66,23800.0,34.9498,34.9631,34.9167,34.9233,23800.0
2005-05-19 12:20:00,52.67,52.8,52.66,52.79,20700.0,34.9299,35.0162,34.9233,35.0095,20700.0
2005-05-19 12:30:00,52.79,52.8,52.75,52.76,16900.0,35.0095,35.0162,34.983,34.9896,16900.0
2005-05-19 12:40:00,52.76,52.8,52.74,52.79,37200.0,34.9896,35.0162,34.9764,35.0095,37200.0
2005-05-19 12:50:00,52.8,52.87,52.74,52.81,20600.0,35.0162,35.0626,34.9764,35.0228,20600.0
2005-05-19 13:00:00,52.84,52.9,52.82,52.87,15600.0,35.0427,35.0825,35.0294,35.0626,15600.0
2005-05-19 13:10:00,52.86,52.87,52.76,52.81,23600.0,35.0559,35.0626,34.9896,35.0228,23600.0
2005-05-19 13:20:00,52.81,52.85,52.81,52.83,12100.0,35.0228,35.0493,35.0228,35.0361,12100.0
2005-05-19 13:30:00,52.84,52.84,52.8,52.82,14400.0,35.0427,35.0427,35.0162,35.0294,14400.0
2005-05-19 13:40:00,52.82,52.84,52.77,52.77,30300.0,35.0294,35.0427,34.9963,34.9963,30300.0
2005-05-19 13:50:00,52.76,52.78,52.68,52.75,22800.0,34.9896,35.0029,34.9366,34.983,22800.0
2005-05-19 14:00:00,52.75,52.81,52.72,52.8,32100.0,34.983,35.0228,34.9631,35.0162,32100.0
2005-05-19 14:10:00,52.79,52.82,52.78,52.78,39200.0,35.0095,35.0294,35.0029,35.0029,39200.0
2005-05-19 14:20:00,52.79,52.79,52.73,52.77,59200.0,35.0095,35.0095,34.9697,34.9963,59200.0
2005-05-19 14:30:00,52.77,52.85,52.77,52.78,27700.0,34.9963,35.0493,34.9963,35.0029,27700.0
2005-05-19 14:40:00,52.77,52.88,52.74,52.88,103400.0,34.9963,35.0692,34.9764,35.0692,103400.0
2005-05-19 14:50:00,52.88,52.97,52.88,52.96,48100.0,35.0692,35.1289,35.0692,35.1223,48100.0
2005-05-19 15:00:00,52.97,53.1,52.93,53.1,117000.0,35.1289,35.2151,35.1024,35.2151,117000.0
2005-05-19 15:10:00,53.1,53.12,53.0,53.04,60400.0,35.2151,35.2284,35.1488,35.1753,60400.0
2005-05-19 15:20:00,53.04,53.04,52.91,52.93,144600.0,35.1753,35.1753,35.0891,35.1024,144600.0
2005-05-19 15:30:00,52.93,52.95,52.92,52.94,39200.0,35.1024,35.1156,35.0957,35.109,39200.0
2005-05-19 15:40:00,52.94,53.03,52.93,53.0,93800.0,35.109,35.1687,35.1024,35.1488,93800.0
2005-05-19 15:50:00,53.01,53.01,52.99,53.0,223200.0,35.1554,35.1554,35.1422,35.1488,223200.0
2005-05-20 09:30:00,52.8,52.81,52.49,52.55,181200.0,35.0162,35.0228,34.8106,34.8504,181200.0
2005-05-20 09:40:00,52.56,52.56,52.32,52.35,70900.0,34.857,34.857,34.6978,34.7177,70900.0
2005-05-20 09:50:00,52.35,52.45,52.25,52.29,118300.0,34.7177,34.784,34.6514,34.6779,118300.0
2005-05-20 10:00:00,52.3,52.32,52.23,52.29,82800.0,34.6846,34.6978,34.6381,34.6779,82800.0
2005-05-20 10:10:00,52.28,52.3,52.16,52.16,66000.0,34.6713,34.6846,34.5917,34.5917,66000.0
2005-05-20 10:20:00,52.17,52.2,52.16,52.18,29800.0,34.5984,34.6182,34.5917,34.605,29800.0
2005-05-20 10:30:00,52.18,52.24,52.18,52.21,65600.0,34.605,34.6448,34.605,34.6249,65600.0
2005-05-20 10:40:00,52.2,52.2,52.11,52.12,69700.0,34.6182,34.6182,34.5586,34.5652,69700.0
2005-05-20 10:50:00,52.12,52.16,52.08,52.15,52700.0,34.5652,34.5917,34.5387,34.5851,52700.0
2005-05-20 11:00:00,52.15,52.16,52.09,52.12,97700.0,34.5851,34.5917,34.5453,34.5652,97700.0
2005-05-20 11:10:00,52.1,52.2,52.1,52.19,38700.0,34.5519,34.6182,34.5519,34.6116,38700.0
2005-05-20 11:20:00,52.18,52.19,52.05,52.06,29300.0,34.605,34.6116,34.5188,34.5254,29300.0
2005-05-20 11:30:00,52.05,52.19,52.05,52.19,41800.0,34.5188,34.6116,34.5188,34.6116,41800.0
2005-05-20 11:40:00,52.19,52.23,52.16,52.16,29400.0,34.6116,34.6381,34.5917,34.5917,29400.0
2005-05-20 11:50:00,52.18,52.22,52.18,52.19,29400.0,34.605,34.6315,34.605,34.6116,29400.0
2005-05-20 12:00:00,52.19,52.32,52.19,52.32,39400.0,34.6116,34.6978,34.6116,34.6978,39400.0
2005-05-20 12:10:00,52.33,52.42,52.33,52.39,68800.0,34.7045,34.7641,34.7045,34.7443,68800.0
2005-05-20 12:20:00,52.39,52.45,52.38,52.4,83900.0,34.7443,34.784,34.7376,34.7509,83900.0
2005-05-20 12:30:00,52.41,52.5,52.4,52.48,138700.0,34.7575,34.8172,34.7509,34.8039,138700.0
2005-05-20 12:40:00,52.49,52.5,52.48,52.5,30200.0,34.8106,34.8172,34.8039,34.8172,30200.0
2005-05-20 12:50:00,52.49,52.55,52.47,52.55,81800.0,34.8106,34.8504,34.7973,34.8504,81800.0
2005-05-20 13:00:00,52.55,52.55,52.48,52.49,10500.0,34.8504,34.8504,34.8039,34.8106,10500.0
2005-05-20 13:10:00,52.49,52.52,52.48,52.51,45900.0,34.8106,34.8305,34.8039,34.8238,45900.0
2005-05-20 13:20:00,52.52,52.52,52.4,52.45,29400.0,34.8305,34.8305,34.7509,34.784,29400.0
2005-05-20 13:30:00,52.45,52.48,52.44,52.48,9600.0,34.784,34.8039,34.7774,34.8039,9600.0
2005-05-20 13:40:00,52.48,52.48,52.47,52.47,16000.0,34.8039,34.8039,34.7973,34.7973,16000.0
2005-05-20 13:50:00,52.48,52.49,52.43,52.46,87800.0,34.8039,34.8106,34.7708,34.7907,87800.0
2005-05-20 14:00:00,52.45,52.49,52.44,52.44,10600.0,34.784,34.8106,34.7774,34.7774,10600.0
2005-05-20 14:10:00,52.46,52.55,52.45,52.47,19700.0,34.7907,34.8504,34.784,34.7973,19700.0
2005-05-20 14:20:00,52.48,52.53,52.46,52.53,14700.0,34.8039,34.8371,34.7907,34.8371,14700.0
2005-05-20 14:30:00,52.53,52.6,52.51,52.6,18400.0,34.8371,34.8835,34.8238,34.8835,18400.0
2005-05-20 14:40:00,52.59,52.64,52.53,52.57,22600.0,34.8769,34.91,34.8371,34.8636,22600.0
2005-05-20 14:50:00,52.57,52.57,52.48,52.49,16800.0,34.8636,34.8636,34.8039,34.8106,16800.0
2005-05-20 15:00:00,52.5,52.52,52.42,52.52,56700.0,34.8172,34.8305,34.7641,34.8305,56700.0
2005-05-20 15:10:00,52.5,52.5,52.45,52.45,151900.0,34.8172,34.8172,34.784,34.784,151900.0
2005-05-20 15:20:00,52.46,52.47,52.44,52.47,23000.0,34.7907,34.7973,34.7774,34.7973,23000.0
2005-05-20 15:30:00,52.47,52.54,52.47,52.5,99600.0,34.7973,34.8437,34.7973,34.8172,99600.0
2005-05-20 15:40:00,52.51,52.57,52.47,52.48,86800.0,34.8238,34.8636,34.7973,34.8039,86800.0
2005-05-20 15:50:00,52.48,52.53,52.45,52.45,256300.0,34.8039,34.8371,34.784,34.784,256300.0
2005-05-23 09:30:00,52.91,52.94,52.82,52.82,70000.0,35.0891,35.109,35.0294,35.0294,70000.0
2005-05-23 09:40:00,52.82,52.93,52.8,52.88,59800.0,35.0294,35.1024,35.0162,35.0692,59800.0
2005-05-23 09:50:00,52.88,52.89,52.83,52.86,44700.0,35.0692,35.0758,35.0361,35.0559,44700.0
2005-05-23 10:00:00,52.88,52.99,52.88,52.97,66200.0,35.0692,35.1422,35.0692,35.1289,66200.0
2005-05-23 10:10:00,52.97,53.0,52.93,52.95,40000.0,35.1289,35.1488,35.1024,35.1156,40000.0
2005-05-23 10:20:00,52.95,52.98,52.94,52.96,22100.0,35.1156,35.1355,35.109,35.1223,22100.0
2005-05-23 10:30:00,52.97,53.0,52.85,52.85,35800.0,35.1289,35.1488,35.0493,35.0493,35800.0
2005-05-23 10:40:00,52.85,52.9,52.75,52.78,28100.0,35.0493,35.0825,34.983,35.0029,28100.0
2005-05-23 10:50:00,52.76,52.79,52.66,52.67,20800.0,34.9896,35.0095,34.9233,34.9299,20800.0
2005-05-23 11:00:00,52.66,52.67,52.56,52.57,25700.0,34.9233,34.9299,34.857,34.8636,25700.0
2005-05-23 11:10:00,52.57,52.71,52.57,52.65,27100.0,34.8636,34.9565,34.8636,34.9167,27100.0
2005-05-23 11:20:00,52.68,52.71,52.61,52.64,29800.0,34.9366,34.9565,34.8902,34.91,29800.0
2005-05-23 11:30:00,52.63,52.69,52.63,52.64,24000.0,34.9034,34.9432,34.9034,34.91,24000.0
2005-05-23 11:40:00,52.64,52.74,52.64,52.74,44900.0,34.91,34.9764,34.91,34.9764,44900.0
2005-05-23 11:50:00,52.74,52.89,52.72,52.89,15100.0,34.9764,35.0758,34.9631,35.0758,15100.0
2005-05-23 12:00:00,52.91,52.91,52.87,52.9,15200.0,35.0891,35.0891,35.0626,35.0825,15200.0
2005-05-23 12:10:00,52.9,52.96,52.9,52.96,18500.0,35.0825,35.1223,35.0825,35.1223,18500.0
2005-05-23 12:20:00,52.96,52.96,52.93,52.96,16500.0,35.1223,35.1223,35.1024,35.1223,16500.0
2005-05-23 12:30:00,52.96,53.01,52.95,52.99,34300.0,35.1223,35.1554,35.1156,35.1422,34300.0
2005-05-23 12:40:00,52.99,52.99,52.92,52.96,10900.0,35.1422,35.1422,35.0957,35.1223,10900.0
2005-05-23 12:50:00,52.96,53.0,52.94,52.97,11900.0,35.1223,35.1488,35.109,35.1289,11900.0
2005-05-23 13:00:00,52.97,52.99,52.96,52.97,10900.0,35.1289,35.1422,35.1223,35.1289,10900.0
2005-05-23 13:10:00,52.97,52.98,52.94,52.95,12600.0,35.1289,35.1355,35.109,35.1156,12600.0
2005-05-23 13:20:00,52.95,52.99,52.93,52.99,16800.0,35.1156,35.1422,35.1024,35.1422,16800.0
2005-05-23 13:30:00,52.97,53.01,52.96,52.97,11400.0,35.1289,35.1554,35.1223,35.1289,11400.0
2005-05-23 13:40:00,52.97,52.97,52.92,52.93,6300.0,35.1289,35.1289,35.0957,35.1024,6300.0
2005-05-23 13:50:00,52.9,52.95,52.9,52.95,6000.0,35.0825,35.1156,35.0825,35.1156,6000.0
2005-05-23 14:00:00,52.93,53.17,52.93,53.17,24200.0,35.1024,35.2615,35.1024,35.2615,24200.0
2005-05-23 14:10:00,53.17,53.33,53.17,53.33,123200.0,35.2615,35.3676,35.2615,35.3676,123200.0
2005-05-23 14:20:00,53.33,53.35,53.26,53.29,28600.0,35.3676,35.3809,35.3212,35.3411,28600.0
2005-05-23 14:30:00,53.26,53.31,53.23,53.29,33700.0,35.3212,35.3544,35.3013,35.3411,33700.0
2005-05-23 14:40:00,53.3,53.3,53.27,53.29,57900.0,35.3477,35.3477,35.3279,35.3411,57900.0
2005-05-23 14:50:00,53.28,53.3,53.26,53.26,26200.0,35.3345,35.3477,35.3212,35.3212,26200.0
2005-05-23 15:00:00,53.25,53.25,53.23,53.24,19400.0,35.3146,35.3146,35.3013,35.308,19400.0
2005-05-23 15:10:00,53.24,53.24,53.2,53.22,28600.0,35.308,35.308,35.2814,35.2947,28600.0
2005-05-23 15:20:00,53.24,53.31,53.23,53.31,107500.0,35.308,35.3544,35.3013,35.3544,107500.0
2005-05-23 15:30:00,53.31,53.42,53.31,53.41,80800.0,35.3544,35.4273,35.3544,35.4207,80800.0
2005-05-23 15:40:00,53.41,53.41,53.25,53.27,61300.0,35.4207,35.4207,35.3146,35.3279,61300.0
2005-05-23 15:50:00,53.27,53.34,53.26,53.3,65100.0,35.3279,35.3743,35.3212,35.3477,65100.0
2005-05-24 09:30:00,52.75,52.85,52.6,52.85,112700.0,34.983,35.0493,34.8835,35.0493,112700.0
2005-05-24 09:40:00,52.81,52.81,52.69,52.7,124800.0,35.0228,35.0228,34.9432,34.9498,124800.0
2005-05-24 09:50:00,52.69,52.82,52.69,52.7,51200.0,34.9432,35.0294,34.9432,34.9498,51200.0
2005-05-24 10:00:00,52.7,52.72,52.69,52.7,674300.0,34.9498,34.9631,34.9432,34.9498,674300.0
2005-05-24 10:10:00,52.7,52.73,52.58,52.58,84500.0,34.9498,34.9697,34.8703,34.8703,84500.0
2005-05-24 10:20:00,52.57,52.57,52.5,52.56,150900.0,34.8636,34.8636,34.8172,34.857,150900.0
2005-05-24 10:30:00,52.54,52.61,52.54,52.61,126300.0,34.8437,34.8902,34.8437,34.8902,126300.0
2005-05-24 10:40:00,52.6,52.74,52.58,52.59,38400.0,34.8835,34.9764,34.8703,34.8769,38400.0
2005-05-24 10:50:00,52.59,52.69,52.58,52.58,52200.0,34.8769,34.9432,34.8703,34.8703,52200.0
2005-05-24 11:00:00,52.59,52.64,52.56,52.61,60900.0,34.8769,34.91,34.857,34.8902,60900.0
2005-05-24 11:10:00,52.6,52.65,52.6,52.63,44000.0,34.8835,34.9167,34.8835,34.9034,44000.0
2005-05-24 11:20:00,52.62,52.67,52.58,52.58,74100.0,34.8968,34.9299,34.8703,34.8703,74100.0
2005-05-24 11:30:00,52.6,52.6,52.58,52.59,52000.0,34.8835,34.8835,34.8703,34.8769,52000.0
2005-05-24 11:40:00,52.58,52.62,52.58,52.6,25900.0,34.8703,34.8968,34.8703,34.8835,25900.0
2005-05-24 11:50:00,52.6,52.64,52.51,52.53,36000.0,34.8835,34.91,34.8238,34.8371,36000.0
2005-05-24 12:00:00,52.54,52.54,52.46,52.47,54500.0,34.8437,34.8437,34.7907,34.7973,54500.0
2005-05-24 12:10:00,52.46,52.48,52.43,52.44,32100.0,34.7907,34.8039,34.7708,34.7774,32100.0
2005-05-24 12:20:00,52.43,52.45,52.41,52.42,13600.0,34.7708,34.784,34.7575,34.7641,13600.0
2005-05-24 12:30:00,52.41,52.46,52.4,52.42,16400.0,34.7575,34.7907,34.7509,34.7641,16400.0
2005-05-24 12:40:00,52.42,52.5,52.42,52.5,41100.0,34.7641,34.8172,34.7641,34.8172,41100.0
2005-05-24 12:50:00,52.5,52.55,52.47,52.54,77300.0,34.8172,34.8504,34.7973,34.8437,77300.0
2005-05-24 13:00:00,52.53,52.55,52.52,52.53,49000.0,34.8371,34.8504,34.8305,34.8371,49000.0
2005-05-24 13:10:00,52.53,52.53,52.44,52.46,20600.0,34.8371,34.8371,34.7774,34.7907,20600.0
2005-05-24 13:20:00,52.46,52.52,52.46,52.51,22100.0,34.7907,34.8305,34.7907,34.8238,22100.0
2005-05-24 13:30:00,52.51,52.51,52.5,52.5,34200.0,34.8238,34.8238,34.8172,34.8172,34200.0
2005-05-24 13:40:00,52.51,52.53,52.5,52.51,96300.0,34.8238,34.8371,34.8172,34.8238,96300.0
2005-05-24 13:50:00,52.51,52.52,52.48,52.5,33500.0,34.8238,34.8305,34.8039,34.8172,33500.0
2005-05-24 14:00:00,52.52,52.69,52.46,52.62,31600.0,34.8305,34.9432,34.7907,34.8968,31600.0
2005-05-24 14:10:00,52.61,52.62,52.52,52.55,20300.0,34.8902,34.8968,34.8305,34.8504,20300.0
2005-05-24 14:20:00,52.55,52.6,52.53,52.54,141600.0,34.8504,34.8835,34.8371,34.8437,141600.0
2005-05-24 14:30:00,52.57,52.62,52.53,52.58,27300.0,34.8636,34.8968,34.8371,34.8703,27300.0
2005-05-24 14:40:00,52.6,52.64,52.56,52.6,29500.0,34.8835,34.91,34.857,34.8835,29500.0
2005-05-24 14:50:00,52.59,52.69,52.59,52.68,44800.0,34.8769,34.9432,34.8769,34.9366,44800.0
2005-05-24 15:00:00,52.68,52.73,52.63,52.73,42600.0,34.9366,34.9697,34.9034,34.9697,42600.0
2005-05-24 15:10:00,52.73,52.77,52.65,52.66,47900.0,34.9697,34.9963,34.9167,34.9233,47900.0
2005-05-24 15:20:00,52.67,52.77,52.66,52.77,54100.0,34.9299,34.9963,34.9233,34.9963,54100.0
2005-05-24 15:30:00,52.76,52.8,52.7,52.71,129500.0,34.9896,35.0162,34.9498,34.9565,129500.0
2005-05-24 15:40:00,52.71,52.71,52.68,52.71,353600.0,34.9565,34.9565,34.9366,34.9565,353600.0
2005-05-24 15:50:00,52.71,52.72,52.68,52.69,97900.0,34.9565,34.9631,34.9366,34.9432,97900.0
2005-05-25 09:30:00,52.46,52.47,52.2,52.33,127100.0,34.7907,34.7973,34.6182,34.7045,127100.0
2005-05-25 09:40:00,52.33,52.36,52.23,52.36,206500.0,34.7045,34.7244,34.6381,34.7244,206500.0
2005-05-25 09:50:00,52.39,52.55,52.38,52.5,52100.0,34.7443,34.8504,34.7376,34.8172,52100.0
2005-05-25 10:00:00,52.5,52.55,52.46,52.5,60100.0,34.8172,34.8504,34.7907,34.8172,60100.0
2005-05-25 10:10:00,52.49,52.5,52.33,52.35,61900.0,34.8106,34.8172,34.7045,34.7177,61900.0
2005-05-25 10:20:00,52.35,52.35,52.28,52.3,40200.0,34.7177,34.7177,34.6713,34.6846,40200.0
2005-05-25 10:30:00,52.31,52.35,52.26,52.31,71200.0,34.6912,34.7177,34.658,34.6912,71200.0
2005-05-25 10:40:00,52.31,52.35,52.23,52.3,236300.0,34.6912,34.7177,34.6381,34.6846,236300.0
2005-05-25 10:50:00,52.31,52.34,52.26,52.28,51300.0,34.6912,34.7111,34.658,34.6713,51300.0
2005-05-25 11:00:00,52.28,52.37,52.28,52.31,31700.0,34.6713,34.731,34.6713,34.6912,31700.0
2005-05-25 11:10:00,52.31,52.31,52.18,52.25,105300.0,34.6912,34.6912,34.605,34.6514,105300.0
2005-05-25 11:20:00,52.25,52.34,52.25,52.31,131700.0,34.6514,34.7111,34.6514,34.6912,131700.0
2005-05-25 11:30:00,52.34,52.36,52.28,52.31,24400.0,34.7111,34.7244,34.6713,34.6912,24400.0
2005-05-25 11:40:00,52.32,52.36,52.28,52.35,19600.0,34.6978,34.7244,34.6713,34.7177,19600.0
2005-05-25 11:50:00,52.34,52.38,52.28,52.29,49900.0,34.7111,34.7376,34.6713,34.6779,49900.0
2005-05-25 12:00:00,52.3,52.39,52.3,52.39,19700.0,34.6846,34.7443,34.6846,34.7443,19700.0
2005-05-25 12:10:00,52.39,52.43,52.39,52.4,13000.0,34.7443,34.7708,34.7443,34.7509,13000.0
2005-05-25 12:20:00,52.42,52.49,52.4,52.46,8300.0,34.7641,34.8106,34.7509,34.7907,8300.0
2005-05-25 12:30:00,52.45,52.46,52.4,52.41,114000.0,34.784,34.7907,34.7509,34.7575,114000.0
2005-05-25 12:40:00,52.41,52.41,52.37,52.38,11400.0,34.7575,34.7575,34.731,34.7376,11400.0
2005-05-25 12:50:00,52.39,52.39,52.28,52.29,13500.0,34.7443,34.7443,34.6713,34.6779,13500.0
2005-05-25 13:00:00,52.29,52.3,52.27,52.3,18900.0,34.6779,34.6846,34.6647,34.6846,18900.0
2005-05-25 13:10:00,52.3,52.3,52.28,52.3,12300.0,34.6846,34.6846,34.6713,34.6846,12300.0
2005-05-25 13:20:00,52.29,52.29,52.12,52.12,26800.0,34.6779,34.6779,34.5652,34.5652,26800.0
2005-05-25 13:30:00,52.13,52.2,52.13,52.17,17600.0,34.5718,34.6182,34.5718,34.5984,17600.0
2005-05-25 13:40:00,52.16,52.17,51.99,52.03,59400.0,34.5917,34.5984,34.479,34.5055,59400.0
2005-05-25 13:50:00,52.03,52.17,52.03,52.11,11000.0,34.5055,34.5984,34.5055,34.5586,11000.0
2005-05-25 14:00:00,52.13,52.21,52.13,52.21,9900.0,34.5718,34.6249,34.5718,34.6249,9900.0
2005-05-25 14:10:00,52.21,52.26,52.2,52.2,37200.0,34.6249,34.658,34.6182,34.6182,37200.0
2005-05-25 14:20:00,52.2,52.22,52.16,52.22,240700.0,34.6182,34.6315,34.5917,34.6315,240700.0
2005-05-25 14:30:00,52.23,52.42,52.23,52.36,268900.0,34.6381,34.7641,34.6381,34.7244,268900.0
2005-05-25 14:40:00,52.37,52.47,52.37,52.47,24100.0,34.731,34.7973,34.731,34.7973,24100.0
2005-05-25 14:50:00,52.47,52.49,52.43,52.46,22000.0,34.7973,34.8106,34.7708,34.7907,22000.0
2005-05-25 15:00:00,52.46,52.5,52.4,52.43,34900.0,34.7907,34.8172,34.7509,34.7708,34900.0
2005-05-25 15:10:00,52.44,52.5,52.43,52.45,50400.0,34.7774,34.8172,34.7708,34.784,50400.0
2005-05-25 15:20:00,52.44,52.45,52.38,52.38,47600.0,34.7774,34.784,34.7376,34.7376,47600.0
2005-05-25 15:30:00,52.37,52.47,52.36,52.47,152700.0,34.731,34.7973,34.7244,34.7973,152700.0
2005-05-25 15:40:00,52.46,52.46,52.33,52.34,43000.0,34.7907,34.7907,34.7045,34.7111,43000.0
2005-05-25 15:50:00,52.32,52.35,52.29,52.29,77000.0,34.6978,34.7177,34.6779,34.6779,77000.0
2005-05-26 09:30:00,52.48,52.5,52.39,52.44,75100.0,34.8039,34.8172,34.7443,34.7774,75100.0
2005-05-26 09:40:00,52.45,52.5,52.42,52.43,48100.0,34.784,34.8172,34.7641,34.7708,48100.0
2005-05-26 09:50:00,52.43,52.48,52.41,52.43,93700.0,34.7708,34.8039,34.7575,34.7708,93700.0
2005-05-26 10:00:00,52.43,52.45,52.41,52.43,22600.0,34.7708,34.784,34.7575,34.7708,22600.0
2005-05-26 10:10:00,52.43,52.54,52.43,52.53,40700.0,34.7708,34.8437,34.7708,34.8371,40700.0
2005-05-26 10:20:00,52.58,52.68,52.52,52.68,47600.0,34.8703,34.9366,34.8305,34.9366,47600.0
2005-05-26 10:30:00,52.65,52.81,52.63,52.76,75800.0,34.9167,35.0228,34.9034,34.9896,75800.0
2005-05-26 10:40:00,52.77,52.77,52.7,52.75,1130400.0,34.9963,34.9963,34.9498,34.983,1130400.0
2005-05-26 10:50:00,52.75,52.82,52.72,52.8,179500.0,34.983,35.0294,34.9631,35.0162,179500.0
2005-05-26 11:00:00,52.8,52.8,52.75,52.78,191100.0,35.0162,35.0162,34.983,35.0029,191100.0
2005-05-26 11:10:00,52.77,52.79,52.74,52.77,127000.0,34.9963,35.0095,34.9764,34.9963,127000.0
2005-05-26 11:20:00,52.77,52.82,52.74,52.82,171100.0,34.9963,35.0294,34.9764,35.0294,171100.0
2005-05-26 11:30:00,52.82,52.94,52.8,52.88,97500.0,35.0294,35.109,35.0162,35.0692,97500.0
2005-05-26 11:40:00,52.9,52.9,52.82,52.89,85600.0,35.0825,35.0825,35.0294,35.0758,85600.0
2005-05-26 11:50:00,52.86,52.91,52.84,52.91,32500.0,35.0559,35.0891,35.0427,35.0891,32500.0
2005-05-26 12:00:00,52.93,52.95,52.91,52.95,76800.0,35.1024,35.1156,35.0891,35.1156,76800.0
2005-05-26 12:10:00,52.94,52.95,52.92,52.95,24900.0,35.109,35.1156,35.0957,35.1156,24900.0
2005-05-26 12:20:00,52.95,53.04,52.93,53.01,200400.0,35.1156,35.1753,35.1024,35.1554,200400.0
2005-05-26 12:30:00,53.01,53.03,52.94,53.01,63200.0,35.1554,35.1687,35.109,35.1554,63200.0
2005-05-26 12:40:00,53.02,53.02,52.98,53.0,20400.0,35.1621,35.1621,35.1355,35.1488,20400.0
2005-05-26 12:50:00,53.0,53.02,52.95,52.95,17200.0,35.1488,35.1621,35.1156,35.1156,17200.0
2005-05-26 13:00:00,52.94,52.94,52.9,52.93,320300.0,35.109,35.109,35.0825,35.1024,320300.0
2005-05-26 13:10:00,52.92,52.96,52.9,52.91,29700.0,35.0957,35.1223,35.0825,35.0891,29700.0
2005-05-26 13:20:00,52.91,52.94,52.9,52.94,21100.0,35.0891,35.109,35.0825,35.109,21100.0
2005-05-26 13:30:00,52.95,52.99,52.94,52.99,24100.0,35.1156,35.1422,35.109,35.1422,24100.0
2005-05-26 13:40:00,52.99,52.99,52.93,52.94,18200.0,35.1422,35.1422,35.1024,35.109,18200.0
2005-05-26 13:50:00,52.94,52.94,52.89,52.89,15800.0,35.109,35.109,35.0758,35.0758,15800.0
2005-05-26 14:00:00,52.89,52.89,52.8,52.88,105500.0,35.0758,35.0758,35.0162,35.0692,105500.0
2005-05-26 14:10:00,52.88,52.94,52.88,52.92,51600.0,35.0692,35.109,35.0692,35.0957,51600.0
2005-05-26 14:20:00,52.94,52.95,52.88,52.93,47700.0,35.109,35.1156,35.0692,35.1024,47700.0
2005-05-26 14:30:00,52.95,52.96,52.92,52.92,32200.0,35.1156,35.1223,35.0957,35.0957,32200.0
2005-05-26 14:40:00,52.93,52.95,52.9,52.9,20400.0,35.1024,35.1156,35.0825,35.0825,20400.0
2005-05-26 14:50:00,52.9,52.93,52.88,52.92,23000.0,35.0825,35.1024,35.0692,35.0957,23000.0
2005-05-26 15:00:00,52.94,52.99,52.93,52.99,20700.0,35.109,35.1422,35.1024,35.1422,20700.0
2005-05-26 15:10:00,52.99,53.0,52.97,52.97,21900.0,35.1422,35.1488,35.1289,35.1289,21900.0
2005-05-26 15:20:00,52.99,53.07,52.99,53.07,82800.0,35.1422,35.1952,35.1422,35.1952,82800.0
2005-05-26 15:30:00,53.06,53.13,53.06,53.12,69700.0,35.1886,35.235,35.1886,35.2284,69700.0
2005-05-26 15:40:00,53.13,53.15,53.09,53.1,151500.0,35.235,35.2483,35.2085,35.2151,151500.0
2005-05-26 15:50:00,53.1,53.15,53.07,53.12,124700.0,35.2151,35.2483,35.1952,35.2284,124700.0
2005-05-27 09:30:00,52.99,52.99,52.67,52.73,115900.0,35.1422,35.1422,34.9299,34.9697,115900.0
2005-05-27 09:40:00,52.75,52.76,52.7,52.73,94300.0,34.983,34.9896,34.9498,34.9697,94300.0
2005-05-27 09:50:00,52.73,52.73,52.61,52.64,49700.0,34.9697,34.9697,34.8902,34.91,49700.0
2005-05-27 10:00:00,52.64,52.71,52.55,52.55,28600.0,34.91,34.9565,34.8504,34.8504,28600.0
2005-05-27 10:10:00,52.55,52.58,52.52,52.53,27600.0,34.8504,34.8703,34.8305,34.8371,27600.0
2005-05-27 10:20:00,52.53,52.59,52.51,52.59,22800.0,34.8371,34.8769,34.8238,34.8769,22800.0
2005-05-27 10:30:00,52.61,52.68,52.59,52.61,23800.0,34.8902,34.9366,34.8769,34.8902,23800.0
2005-05-27 10:40:00,52.6,52.72,52.6,52.69,11700.0,34.8835,34.9631,34.8835,34.9432,11700.0
2005-05-27 10:50:00,52.68,52.76,52.62,52.62,38500.0,34.9366,34.9896,34.8968,34.8968,38500.0
2005-05-27 11:00:00,52.6,52.66,52.59,52.63,66800.0,34.8835,34.9233,34.8769,34.9034,66800.0
2005-05-27 11:10:00,52.63,52.69,52.6,52.67,42500.0,34.9034,34.9432,34.8835,34.9299,42500.0
2005-05-27 11:20:00,52.68,52.7,52.61,52.69,32100.0,34.9366,34.9498,34.8902,34.9432,32100.0
2005-05-27 11:30:00,52.68,52.73,52.68,52.71,9600.0,34.9366,34.9697,34.9366,34.9565,9600.0
2005-05-27 11:40:00,52.71,52.8,52.71,52.79,4200.0,34.9565,35.0162,34.9565,35.0095,4200.0
2005-05-27 11:50:00,52.8,52.8,52.79,52.8,10500.0,35.0162,35.0162,35.0095,35.0162,10500.0
2005-05-27 12:00:00,52.8,52.8,52.76,52.8,18600.0,35.0162,35.0162,34.9896,35.0162,18600.0
2005-05-27 12:10:00,52.8,52.8,52.79,52.8,19600.0,35.0162,35.0162,35.0095,35.0162,19600.0
2005-05-27 12:20:00,52.8,52.8,52.79,52.8,6500.0,35.0162,35.0162,35.0095,35.0162,6500.0
2005-05-27 12:30:00,52.8,52.8,52.72,52.73,12700.0,35.0162,35.0162,34.9631,34.9697,12700.0
2005-05-27 12:40:00,52.75,52.79,52.73,52.75,10300.0,34.983,35.0095,34.9697,34.983,10300.0
2005-05-27 12:50:00,52.74,52.76,52.71,52.75,4100.0,34.9764,34.9896,34.9565,34.983,4100.0
2005-05-27 13:00:00,52.76,52.8,52.72,52.8,8400.0,34.9896,35.0162,34.9631,35.0162,8400.0
2005-05-27 13:10:00,52.8,52.8,52.76,52.8,5000.0,35.0162,35.0162,34.9896,35.0162,5000.0
2005-05-27 13:20:00,52.8,52.8,52.76,52.78,7500.0,35.0162,35.0162,34.9896,35.0029,7500.0
2005-05-27 13:30:00,52.78,52.8,52.76,52.77,11400.0,35.0029,35.0162,34.9896,34.9963,11400.0
2005-05-27 13:40:00,52.79,52.84,52.78,52.84,9100.0,35.0095,35.0427,35.0029,35.0427,9100.0
2005-05-27 13:50:00,52.83,52.84,52.82,52.84,5200.0,35.0361,35.0427,35.0294,35.0427,5200.0
2005-05-27 14:00:00,52.82,52.84,52.82,52.83,4200.0,35.0294,35.0427,35.0294,35.0361,4200.0
2005-05-27 14:10:00,52.84,52.84,52.83,52.84,4200.0,35.0427,35.0427,35.0361,35.0427,4200.0
2005-05-27 14:20:00,52.84,52.84,52.83,52.84,13100.0,35.0427,35.0427,35.0361,35.0427,13100.0
2005-05-27 14:30:00,52.84,52.88,52.83,52.87,60300.0,35.0427,35.0692,35.0361,35.0626,60300.0
2005-05-27 14:40:00,52.88,52.88,52.85,52.85,42400.0,35.0692,35.0692,35.0493,35.0493,42400.0
2005-05-27 14:50:00,52.86,52.9,52.85,52.9,9500.0,35.0559,35.0825,35.0493,35.0825,9500.0
2005-05-27 15:00:00,52.89,52.89,52.83,52.86,7900.0,35.0758,35.0758,35.0361,35.0559,7900.0
2005-05-27 15:10:00,52.86,52.88,52.85,52.88,11500.0,35.0559,35.0692,35.0493,35.0692,11500.0
2005-05-27 15:20:00,52.88,52.96,52.88,52.96,21800.0,35.0692,35.1223,35.0692,35.1223,21800.0
2005-05-27 15:30:00,52.95,52.97,52.95,52.96,24800.0,35.1156,35.1289,35.1156,35.1223,24800.0
2005-05-27 15:40:00,52.95,52.96,52.91,52.91,42800.0,35.1156,35.1223,35.0891,35.0891,42800.0
2005-05-27 15:50:00,52.89,52.9,52.82,52.88,31000.0,35.0758,35.0825,35.0294,35.0692,31000.0
2005-05-31 09:30:00,52.52,52.58,52.49,52.56,67300.0,34.8305,34.8703,34.8106,34.857,67300.0
2005-05-31 09:40:00,52.55,52.62,52.52,52.62,35000.0,34.8504,34.8968,34.8305,34.8968,35000.0
2005-05-31 09:50:00,52.58,52.64,52.5,52.55,32400.0,34.8703,34.91,34.8172,34.8504,32400.0
2005-05-31 10:00:00,52.56,52.6,52.46,52.57,39700.0,34.857,34.8835,34.7907,34.8636,39700.0
2005-05-31 10:10:00,52.53,52.6,52.52,52.53,135900.0,34.8371,34.8835,34.8305,34.8371,135900.0
2005-05-31 10:20:00,52.53,52.61,52.52,52.61,59600.0,34.8371,34.8902,34.8305,34.8902,59600.0
2005-05-31 10:30:00,52.61,52.67,52.55,52.57,33100.0,34.8902,34.9299,34.8504,34.8636,33100.0
2005-05-31 10:40:00,52.58,52.67,52.57,52.67,120600.0,34.8703,34.9299,34.8636,34.9299,120600.0
2005-05-31 10:50:00,52.69,52.7,52.56,52.58,30000.0,34.9432,34.9498,34.857,34.8703,30000.0
2005-05-31 11:00:00,52.6,52.65,52.57,52.57,21600.0,34.8835,34.9167,34.8636,34.8636,21600.0
2005-05-31 11:10:00,52.58,52.67,52.58,52.67,21700.0,34.8703,34.9299,34.8703,34.9299,21700.0
2005-05-31 11:20:00,52.65,52.67,52.57,52.58,240600.0,34.9167,34.9299,34.8636,34.8703,240600.0
2005-05-31 11:30:00,52.58,52.6,52.55,52.56,15400.0,34.8703,34.8835,34.8504,34.857,15400.0
2005-05-31 11:40:00,52.56,52.69,52.55,52.67,29900.0,34.857,34.9432,34.8504,34.9299,29900.0
2005-05-31 11:50:00,52.67,52.71,52.67,52.69,17200.0,34.9299,34.9565,34.9299,34.9432,17200.0
2005-05-31 12:00:00,52.68,52.69,52.67,52.67,11100.0,34.9366,34.9432,34.9299,34.9299,11100.0
2005-05-31 12:10:00,52.68,52.68,52.65,52.65,14000.0,34.9366,34.9366,34.9167,34.9167,14000.0
2005-05-31 12:20:00,52.65,52.68,52.63,52.67,24800.0,34.9167,34.9366,34.9034,34.9299,24800.0
2005-05-31 12:30:00,52.67,52.68,52.6,52.61,14600.0,34.9299,34.9366,34.8835,34.8902,14600.0
2005-05-31 12:40:00,52.6,52.61,52.56,52.6,21300.0,34.8835,34.8902,34.857,34.8835,21300.0
2005-05-31 12:50:00,52.6,52.6,52.56,52.56,11400.0,34.8835,34.8835,34.857,34.857,11400.0
2005-05-31 13:00:00,52.56,52.57,52.52,52.52,23200.0,34.857,34.8636,34.8305,34.8305,23200.0
2005-05-31 13:10:00,52.53,52.56,52.53,52.56,10200.0,34.8371,34.857,34.8371,34.857,10200.0
2005-05-31 13:20:00,52.55,52.6,52.55,52.59,292000.0,34.8504,34.8835,34.8504,34.8769,292000.0
2005-05-31 13:30:00,52.59,52.67,52.58,52.6,84600.0,34.8769,34.9299,34.8703,34.8835,84600.0
2005-05-31 13:40:00,52.59,52.63,52.59,52.63,185500.0,34.8769,34.9034,34.8769,34.9034,185500.0
2005-05-31 13:50:00,52.65,52.79,52.65,52.79,35500.0,34.9167,35.0095,34.9167,35.0095,35500.0
2005-05-31 14:00:00,52.79,52.83,52.73,52.8,45900.0,35.0095,35.0361,34.9697,35.0162,45900.0
2005-05-31 14:10:00,52.8,52.85,52.8,52.81,71900.0,35.0162,35.0493,35.0162,35.0228,71900.0
2005-05-31 14:20:00,52.81,52.83,52.8,52.81,45600.0,35.0228,35.0361,35.0162,35.0228,45600.0
2005-05-31 14:30:00,52.8,52.87,52.75,52.85,71900.0,35.0162,35.0626,34.983,35.0493,71900.0
2005-05-31 14:40:00,52.85,52.94,52.8,52.94,71600.0,35.0493,35.109,35.0162,35.109,71600.0
2005-05-31 14:50:00,52.95,52.97,52.85,52.87,55700.0,35.1156,35.1289,35.0493,35.0626,55700.0
2005-05-31 15:00:00,52.86,52.9,52.84,52.84,62500.0,35.0559,35.0825,35.0427,35.0427,62500.0
2005-05-31 15:10:00,52.83,52.92,52.82,52.87,59100.0,35.0361,35.0957,35.0294,35.0626,59100.0
2005-05-31 15:20:00,52.87,52.89,52.85,52.87,163600.0,35.0626,35.0758,35.0493,35.0626,163600.0
2005-05-31 15:30:00,52.87,52.87,52.79,52.87,45900.0,35.0626,35.0626,35.0095,35.0626,45900.0
2005-05-31 15:40:00,52.87,52.94,52.82,52.94,119500.0,35.0626,35.109,35.0294,35.109,119500.0
2005-05-31 15:50:00,52.94,52.97,52.85,52.86,125100.0,35.109,35.1289,35.0493,35.0559,125100.0
2005-06-01 09:30:00,52.9,52.9,52.65,52.72,156300.0,35.0825,35.0825,34.9167,34.9631,156300.0
2005-06-01 09:40:00,52.72,52.84,52.69,52.74,60400.0,34.9631,35.0427,34.9432,34.9764,60400.0
2005-06-01 09:50:00,52.73,52.95,52.72,52.95,67900.0,34.9697,35.1156,34.9631,35.1156,67900.0
2005-06-01 10:00:00,52.92,53.2,52.92,53.2,116200.0,35.0957,35.2814,35.0957,35.2814,116200.0
2005-06-01 10:10:00,53.21,53.56,53.17,53.48,139900.0,35.2881,35.5202,35.2615,35.4671,139900.0
2005-06-01 10:20:00,53.49,53.63,53.37,53.6,133100.0,35.4738,35.5666,35.3942,35.5467,133100.0
2005-06-01 10:30:00,53.61,53.75,53.57,53.64,223600.0,35.5533,35.6462,35.5268,35.5732,223600.0
2005-06-01 10:40:00,53.64,53.68,53.57,53.6,108700.0,35.5732,35.5998,35.5268,35.5467,108700.0
2005-06-01 10:50:00,53.6,53.6,53.56,53.58,66800.0,35.5467,35.5467,35.5202,35.5334,66800.0
2005-06-01 11:00:00,53.58,53.6,53.58,53.59,51600.0,35.5334,35.5467,35.5334,35.5401,51600.0
2005-06-01 11:10:00,53.59,53.6,53.57,53.58,114900.0,35.5401,35.5467,35.5268,35.5334,114900.0
2005-06-01 11:20:00,53.59,53.6,53.52,53.55,66500.0,35.5401,35.5467,35.4936,35.5135,66500.0
2005-06-01 11:30:00,53.54,53.71,53.54,53.7,93100.0,35.5069,35.6197,35.5069,35.613,93100.0
2005-06-01 11:40:00,53.7,53.73,53.7,53.71,32200.0,35.613,35.6329,35.613,35.6197,32200.0
2005-06-01 11:50:00,53.72,53.74,53.61,53.69,51000.0,35.6263,35.6396,35.5533,35.6064,51000.0
2005-06-01 12:00:00,53.69,53.73,53.66,53.67,61600.0,35.6064,35.6329,35.5865,35.5931,61600.0
2005-06-01 12:10:00,53.67,53.7,53.65,53.68,27000.0,35.5931,35.613,35.5799,35.5998,27000.0
2005-06-01 12:20:00,53.68,53.69,53.61,53.61,16000.0,35.5998,35.6064,35.5533,35.5533,16000.0
2005-06-01 12:30:00,53.62,53.68,53.58,53.61,24700.0,35.56,35.5998,35.5334,35.5533,24700.0
2005-06-01 12:40:00,53.6,53.65,53.59,53.62,21800.0,35.5467,35.5799,35.5401,35.56,21800.0
2005-06-01 12:50:00,53.61,53.62,53.58,53.59,39200.0,35.5533,35.56,35.5334,35.5401,39200.0
2005-06-01 13:00:00,53.6,53.63,53.58,53.59,41400.0,35.5467,35.5666,35.5334,35.5401,41400.0
2005-06-01 13:10:00,53.59,53.6,53.54,53.54,31600.0,35.5401,35.5467,35.5069,35.5069,31600.0
2005-06-01 13:20:00,53.53,53.58,53.5,53.5,27900.0,35.5003,35.5334,35.4804,35.4804,27900.0
2005-06-01 13:30:00,53.5,53.52,53.28,53.28,114400.0,35.4804,35.4936,35.3345,35.3345,114400.0
2005-06-01 13:40:00,53.28,53.31,53.26,53.29,48600.0,35.3345,35.3544,35.3212,35.3411,48600.0
2005-06-01 13:50:00,53.28,53.3,53.2,53.28,71900.0,35.3345,35.3477,35.2814,35.3345,71900.0
2005-06-01 14:00:00,53.27,53.35,53.26,53.29,91800.0,35.3279,35.3809,35.3212,35.3411,91800.0
2005-06-01 14:10:00,53.28,53.3,53.08,53.11,44500.0,35.3345,35.3477,35.2018,35.2217,44500.0
2005-06-01 14:20:00,53.11,53.16,53.03,53.04,61800.0,35.2217,35.2549,35.1687,35.1753,61800.0
2005-06-01 14:30:00,53.05,53.12,53.02,53.11,69600.0,35.182,35.2284,35.1621,35.2217,69600.0
2005-06-01 14:40:00,53.11,53.11,52.86,52.91,194700.0,35.2217,35.2217,35.0559,35.0891,194700.0
2005-06-01 14:50:00,52.92,52.94,52.89,52.89,46300.0,35.0957,35.109,35.0758,35.0758,46300.0
2005-06-01 15:00:00,52.9,52.97,52.89,52.96,70200.0,35.0825,35.1289,35.0758,35.1223,70200.0
2005-06-01 15:10:00,52.96,53.16,52.96,53.01,120400.0,35.1223,35.2549,35.1223,35.1554,120400.0
2005-06-01 15:20:00,53.0,53.03,52.95,52.98,89600.0,35.1488,35.1687,35.1156,35.1355,89600.0
2005-06-01 15:30:00,52.97,53.06,52.94,53.02,139200.0,35.1289,35.1886,35.109,35.1621,139200.0
2005-06-01 15:40:00,53.03,53.12,53.02,53.11,175000.0,35.1687,35.2284,35.1621,35.2217,175000.0
2005-06-01 15:50:00,53.11,53.11,53.11,53.11,0.0,35.2217,35.2217,35.2217,35.2217,0.0
2005-06-02 09:30:00,53.14,53.14,52.93,53.01,94600.0,35.2416,35.2416,35.1024,35.1554,94600.0
2005-06-02 09:40:00,53.05,53.06,52.87,52.94,204000.0,35.182,35.1886,35.0626,35.109,204000.0
2005-06-02 09:50:00,52.94,52.98,52.83,52.88,85800.0,35.109,35.1355,35.0361,35.0692,85800.0
2005-06-02 10:00:00,52.88,52.95,52.84,52.9,86900.0,35.0692,35.1156,35.0427,35.0825,86900.0
2005-06-02 10:10:00,52.9,52.91,52.83,52.83,47000.0,35.0825,35.0891,35.0361,35.0361,47000.0
2005-06-02 10:20:00,52.84,53.0,52.84,52.9,63800.0,35.0427,35.1488,35.0427,35.0825,63800.0
2005-06-02 10:30:00,52.9,53.0,52.77,52.77,284600.0,35.0825,35.1488,34.9963,34.9963,284600.0
2005-06-02 10:40:00,52.78,52.88,52.78,52.88,24300.0,35.0029,35.0692,35.0029,35.0692,24300.0
2005-06-02 10:50:00,52.88,52.88,52.8,52.82,21700.0,35.0692,35.0692,35.0162,35.0294,21700.0
2005-06-02 11:00:00,52.82,52.85,52.75,52.82,64300.0,35.0294,35.0493,34.983,35.0294,64300.0
2005-06-02 11:10:00,52.82,53.01,52.8,52.98,55200.0,35.0294,35.1554,35.0162,35.1355,55200.0
2005-06-02 11:20:00,52.99,53.07,52.98,53.03,87100.0,35.1422,35.1952,35.1355,35.1687,87100.0
2005-06-02 11:30:00,53.04,53.13,53.0,53.13,26300.0,35.1753,35.235,35.1488,35.235,26300.0
2005-06-02 11:40:00,53.13,53.17,53.06,53.09,14500.0,35.235,35.2615,35.1886,35.2085,14500.0
2005-06-02 11:50:00,53.09,53.09,53.07,53.09,28200.0,35.2085,35.2085,35.1952,35.2085,28200.0
2005-06-02 12:00:00,53.09,53.14,53.08,53.1,36100.0,35.2085,35.2416,35.2018,35.2151,36100.0
2005-06-02 12:10:00,53.11,53.18,53.11,53.12,15400.0,35.2217,35.2682,35.2217,35.2284,15400.0
2005-06-02 12:20:00,53.11,53.25,53.11,53.23,8600.0,35.2217,35.3146,35.2217,35.3013,8600.0
2005-06-02 12:30:00,53.22,53.25,53.14,53.15,12000.0,35.2947,35.3146,35.2416,35.2483,12000.0
2005-06-02 12:40:00,53.15,53.18,53.12,53.16,11900.0,35.2483,35.2682,35.2284,35.2549,11900.0
2005-06-02 12:50:00,53.13,53.23,53.12,53.2,25100.0,35.235,35.3013,35.2284,35.2814,25100.0
2005-06-02 13:00:00,53.2,53.2,53.12,53.12,15300.0,35.2814,35.2814,35.2284,35.2284,15300.0
2005-06-02 13:10:00,53.14,53.15,53.13,53.13,4900.0,35.2416,35.2483,35.235,35.235,4900.0
2005-06-02 13:20:00,53.14,53.17,53.11,53.14,15700.0,35.2416,35.2615,35.2217,35.2416,15700.0
2005-06-02 13:30:00,53.14,53.14,53.07,53.09,18600.0,35.2416,35.2416,35.1952,35.2085,18600.0
2005-06-02 13:40:00,53.09,53.1,53.07,53.1,13300.0,35.2085,35.2151,35.1952,35.2151,13300.0
2005-06-02 13:50:00,53.1,53.1,53.07,53.1,12600.0,35.2151,35.2151,35.1952,35.2151,12600.0
2005-06-02 14:00:00,53.1,53.1,53.07,53.08,7000.0,35.2151,35.2151,35.1952,35.2018,7000.0
2005-06-02 14:10:00,53.07,53.1,53.07,53.09,9400.0,35.1952,35.2151,35.1952,35.2085,9400.0
2005-06-02 14:20:00,53.1,53.18,53.09,53.16,43600.0,35.2151,35.2682,35.2085,35.2549,43600.0
2005-06-02 14:30:00,53.16,53.19,53.15,53.18,6200.0,35.2549,35.2748,35.2483,35.2682,6200.0
2005-06-02 14:40:00,53.18,53.19,53.15,53.16,10200.0,35.2682,35.2748,35.2483,35.2549,10200.0
2005-06-02 14:50:00,53.16,53.18,53.15,53.18,20300.0,35.2549,35.2682,35.2483,35.2682,20300.0
2005-06-02 15:00:00,53.17,53.19,53.14,53.16,85400.0,35.2615,35.2748,35.2416,35.2549,85400.0
2005-06-02 15:10:00,53.15,53.17,53.12,53.16,33000.0,35.2483,35.2615,35.2284,35.2549,33000.0
2005-06-02 15:20:00,53.17,53.29,53.15,53.27,16400.0,35.2615,35.3411,35.2483,35.3279,16400.0
2005-06-02 15:30:00,53.28,53.28,53.19,53.23,20400.0,35.3345,35.3345,35.2748,35.3013,20400.0
2005-06-02 15:40:00,53.23,53.26,53.23,53.25,120400.0,35.3013,35.3212,35.3013,35.3146,120400.0
2005-06-02 15:50:00,53.25,53.27,53.24,53.24,58100.0,35.3146,35.3279,35.308,35.308,58100.0
2005-06-03 09:30:00,52.97,52.97,52.79,52.86,97100.0,35.1289,35.1289,35.0095,35.0559,97100.0
2005-06-03 09:40:00,52.87,53.17,52.87,53.15,149200.0,35.0626,35.2615,35.0626,35.2483,149200.0
2005-06-03 09:50:00,53.15,53.17,53.02,53.12,50300.0,35.2483,35.2615,35.1621,35.2284,50300.0
2005-06-03 10:00:00,53.18,53.18,52.96,53.04,97500.0,35.2682,35.2682,35.1223,35.1753,97500.0
2005-06-03 10:10:00,53.05,53.1,53.02,53.07,74900.0,35.182,35.2151,35.1621,35.1952,74900.0
2005-06-03 10:20:00,53.06,53.07,52.96,53.04,21900.0,35.1886,35.1952,35.1223,35.1753,21900.0
2005-06-03 10:30:00,53.04,53.06,53.04,53.06,39600.0,35.1753,35.1886,35.1753,35.1886,39600.0
2005-06-03 10:40:00,53.06,53.08,53.06,53.08,19600.0,35.1886,35.2018,35.1886,35.2018,19600.0
2005-06-03 10:50:00,53.07,53.08,53.03,53.04,54000.0,35.1952,35.2018,35.1687,35.1753,54000.0
2005-06-03 11:00:00,53.03,53.03,53.02,53.03,24600.0,35.1687,35.1687,35.1621,35.1687,24600.0
2005-06-03 11:10:00,53.03,53.04,52.98,52.98,113000.0,35.1687,35.1753,35.1355,35.1355,113000.0
2005-06-03 11:20:00,52.98,53.01,52.96,52.99,27700.0,35.1355,35.1554,35.1223,35.1422,27700.0
2005-06-03 11:30:00,52.99,53.0,52.87,52.87,23300.0,35.1422,35.1488,35.0626,35.0626,23300.0
2005-06-03 11:40:00,52.86,52.88,52.71,52.73,26400.0,35.0559,35.0692,34.9565,34.9697,26400.0
2005-06-03 11:50:00,52.73,52.74,52.55,52.66,59500.0,34.9697,34.9764,34.8504,34.9233,59500.0
2005-06-03 12:00:00,52.68,52.73,52.66,52.69,29700.0,34.9366,34.9697,34.9233,34.9432,29700.0
2005-06-03 12:10:00,52.7,52.7,52.57,52.67,34700.0,34.9498,34.9498,34.8636,34.9299,34700.0
2005-06-03 12:20:00,52.67,52.69,52.57,52.6,121900.0,34.9299,34.9432,34.8636,34.8835,121900.0
2005-06-03 12:30:00,52.59,52.64,52.57,52.62,24700.0,34.8769,34.91,34.8636,34.8968,24700.0
2005-06-03 12:40:00,52.62,52.65,52.51,52.51,30200.0,34.8968,34.9167,34.8238,34.8238,30200.0
2005-06-03 12:50:00,52.51,52.61,52.5,52.55,26700.0,34.8238,34.8902,34.8172,34.8504,26700.0
2005-06-03 13:00:00,52.55,52.59,52.51,52.59,15400.0,34.8504,34.8769,34.8238,34.8769,15400.0
2005-06-03 13:10:00,52.59,52.61,52.53,52.53,27500.0,34.8769,34.8902,34.8371,34.8371,27500.0
2005-06-03 13:20:00,52.53,52.54,52.46,52.47,41100.0,34.8371,34.8437,34.7907,34.7973,41100.0
2005-06-03 13:30:00,52.48,52.5,52.41,52.44,72400.0,34.8039,34.8172,34.7575,34.7774,72400.0
2005-06-03 13:40:00,52.44,52.49,52.38,52.41,24700.0,34.7774,34.8106,34.7376,34.7575,24700.0
2005-06-03 13:50:00,52.42,52.45,52.4,52.44,37100.0,34.7641,34.784,34.7509,34.7774,37100.0
2005-06-03 14:00:00,52.45,52.45,52.39,52.42,34000.0,34.784,34.784,34.7443,34.7641,34000.0
2005-06-03 14:10:00,52.43,52.45,52.4,52.45,32300.0,34.7708,34.784,34.7509,34.784,32300.0
2005-06-03 14:20:00,52.45,52.49,52.44,52.44,35700.0,34.784,34.8106,34.7774,34.7774,35700.0
2005-06-03 14:30:00,52.44,52.44,52.37,52.39,38800.0,34.7774,34.7774,34.731,34.7443,38800.0
2005-06-03 14:40:00,52.39,52.41,52.35,52.38,35800.0,34.7443,34.7575,34.7177,34.7376,35800.0
2005-06-03 14:50:00,52.38,52.38,52.29,52.33,40000.0,34.7376,34.7376,34.6779,34.7045,40000.0
2005-06-03 15:00:00,52.34,52.45,52.31,52.45,36100.0,34.7111,34.784,34.6912,34.784,36100.0
2005-06-03 15:10:00,52.45,52.46,52.32,52.36,87200.0,34.784,34.7907,34.6978,34.7244,87200.0
2005-06-03 15:20:00,52.37,52.37,52.28,52.31,31400.0,34.731,34.731,34.6713,34.6912,31400.0
2005-06-03 15:30:00,52.32,52.34,52.31,52.32,49400.0,34.6978,34.7111,34.6912,34.6978,49400.0
2005-06-03 15:40:00,52.33,52.39,52.3,52.36,65200.0,34.7045,34.7443,34.6846,34.7244,65200.0
2005-06-03 15:50:00,52.39,52.4,52.33,52.36,140100.0,34.7443,34.7509,34.7045,34.7244,140100.0
2005-06-06 09:30:00,52.45,52.6,52.3,52.5,63300.0,34.784,34.8835,34.6846,34.8172,63300.0
2005-06-06 09:40:00,52.5,52.51,52.35,52.36,83400.0,34.8172,34.8238,34.7177,34.7244,83400.0
2005-06-06 09:50:00,52.35,52.36,52.09,52.09,64800.0,34.7177,34.7244,34.5453,34.5453,64800.0
2005-06-06 10:00:00,52.1,52.31,52.1,52.18,69000.0,34.5519,34.6912,34.5519,34.605,69000.0
2005-06-06 10:10:00,52.19,52.19,52.0,52.1,86500.0,34.6116,34.6116,34.4856,34.5519,86500.0
2005-06-06 10:20:00,52.11,52.15,52.09,52.09,70000.0,34.5586,34.5851,34.5453,34.5453,70000.0
2005-06-06 10:30:00,52.1,52.13,52.04,52.05,121600.0,34.5519,34.5718,34.5121,34.5188,121600.0
2005-06-06 10:40:00,52.03,52.05,51.98,52.0,48600.0,34.5055,34.5188,34.4723,34.4856,48600.0
2005-06-06 10:50:00,52.0,52.01,51.98,52.0,136900.0,34.4856,34.4922,34.4723,34.4856,136900.0
2005-06-06 11:00:00,52.0,52.11,51.99,52.09,105100.0,34.4856,34.5586,34.479,34.5453,105100.0
2005-06-06 11:10:00,52.08,52.3,52.08,52.3,24800.0,34.5387,34.6846,34.5387,34.6846,24800.0
2005-06-06 11:20:00,52.29,52.36,52.22,52.23,30300.0,34.6779,34.7244,34.6315,34.6381,30300.0
2005-06-06 11:30:00,52.2,52.25,52.16,52.25,27100.0,34.6182,34.6514,34.5917,34.6514,27100.0
2005-06-06 11:40:00,52.25,52.27,52.18,52.19,23900.0,34.6514,34.6647,34.605,34.6116,23900.0
2005-06-06 11:50:00,52.19,52.25,52.18,52.23,18600.0,34.6116,34.6514,34.605,34.6381,18600.0
2005-06-06 12:00:00,52.24,52.35,52.24,52.3,19700.0,34.6448,34.7177,34.6448,34.6846,19700.0
2005-06-06 12:10:00,52.3,52.35,52.23,52.33,32800.0,34.6846,34.7177,34.6381,34.7045,32800.0
2005-06-06 12:20:00,52.33,52.34,52.23,52.28,37100.0,34.7045,34.7111,34.6381,34.6713,37100.0
2005-06-06 12:30:00,52.28,52.3,52.27,52.28,32400.0,34.6713,34.6846,34.6647,34.6713,32400.0
2005-06-06 12:40:00,52.29,52.32,52.29,52.3,15400.0,34.6779,34.6978,34.6779,34.6846,15400.0
2005-06-06 12:50:00,52.3,52.32,52.29,52.31,12800.0,34.6846,34.6978,34.6779,34.6912,12800.0
2005-06-06 13:00:00,52.32,52.34,52.3,52.33,20400.0,34.6978,34.7111,34.6846,34.7045,20400.0
2005-06-06 13:10:00,52.33,52.35,52.29,52.32,16400.0,34.7045,34.7177,34.6779,34.6978,16400.0
2005-06-06 13:20:00,52.34,52.35,52.31,52.35,11100.0,34.7111,34.7177,34.6912,34.7177,11100.0
2005-06-06 13:30:00,52.36,52.42,52.36,52.42,10900.0,34.7244,34.7641,34.7244,34.7641,10900.0
2005-06-06 13:40:00,52.43,52.56,52.43,52.51,34800.0,34.7708,34.857,34.7708,34.8238,34800.0
2005-06-06 13:50:00,52.52,52.63,52.52,52.59,51000.0,34.8305,34.9034,34.8305,34.8769,51000.0
2005-06-06 14:00:00,52.56,52.65,52.54,52.65,70900.0,34.857,34.9167,34.8437,34.9167,70900.0
2005-06-06 14:10:00,52.6,52.62,52.59,52.61,11700.0,34.8835,34.8968,34.8769,34.8902,11700.0
2005-06-06 14:20:00,52.61,52.63,52.59,52.62,39500.0,34.8902,34.9034,34.8769,34.8968,39500.0
2005-06-06 14:30:00,52.62,52.63,52.59,52.59,26700.0,34.8968,34.9034,34.8769,34.8769,26700.0
2005-06-06 14:40:00,52.58,52.59,52.52,52.53,17800.0,34.8703,34.8769,34.8305,34.8371,17800.0
2005-06-06 14:50:00,52.53,52.55,52.5,52.52,15300.0,34.8371,34.8504,34.8172,34.8305,15300.0
2005-06-06 15:00:00,52.52,52.55,52.44,52.45,60700.0,34.8305,34.8504,34.7774,34.784,60700.0
2005-06-06 15:10:00,52.45,52.49,52.4,52.45,36100.0,34.784,34.8106,34.7509,34.784,36100.0
2005-06-06 15:20:00,52.47,52.5,52.43,52.49,42500.0,34.7973,34.8172,34.7708,34.8106,42500.0
2005-06-06 15:30:00,52.5,52.52,52.43,52.43,62000.0,34.8172,34.8305,34.7708,34.7708,62000.0
2005-06-06 15:40:00,52.43,52.46,52.4,52.42,102700.0,34.7708,34.7907,34.7509,34.7641,102700.0
2005-06-06 15:50:00,52.42,52.42,52.36,52.37,100800.0,34.7641,34.7641,34.7244,34.731,100800.0
2005-06-07 09:30:00,52.44,52.54,52.36,52.39,80700.0,34.7774,34.8437,34.7244,34.7443,80700.0
2005-06-07 09:40:00,52.39,52.59,52.37,52.46,114700.0,34.7443,34.8769,34.731,34.7907,114700.0
2005-06-07 09:50:00,52.47,52.5,52.39,52.47,97800.0,34.7973,34.8172,34.7443,34.7973,97800.0
2005-06-07 10:00:00,52.47,52.47,52.38,52.41,66600.0,34.7973,34.7973,34.7376,34.7575,66600.0
2005-06-07 10:10:00,52.4,52.47,52.4,52.42,84300.0,34.7509,34.7973,34.7509,34.7641,84300.0
2005-06-07 10:20:00,52.42,52.5,52.4,52.45,49600.0,34.7641,34.8172,34.7509,34.784,49600.0
2005-06-07 10:30:00,52.46,52.48,52.36,52.42,35400.0,34.7907,34.8039,34.7244,34.7641,35400.0
2005-06-07 10:40:00,52.41,52.43,52.36,52.4,54600.0,34.7575,34.7708,34.7244,34.7509,54600.0
2005-06-07 10:50:00,52.4,52.47,52.34,52.47,40700.0,34.7509,34.7973,34.7111,34.7973,40700.0
2005-06-07 11:00:00,52.46,52.5,52.4,52.42,151900.0,34.7907,34.8172,34.7509,34.7641,151900.0
2005-06-07 11:10:00,52.4,52.55,52.4,52.49,57400.0,34.7509,34.8504,34.7509,34.8106,57400.0
2005-06-07 11:20:00,52.49,52.49,52.44,52.45,28100.0,34.8106,34.8106,34.7774,34.784,28100.0
2005-06-07 11:30:00,52.45,52.54,52.45,52.51,488900.0,34.784,34.8437,34.784,34.8238,488900.0
2005-06-07 11:40:00,52.51,52.53,52.49,52.53,71700.0,34.8238,34.8371,34.8106,34.8371,71700.0
2005-06-07 11:50:00,52.53,52.56,52.51,52.54,76300.0,34.8371,34.857,34.8238,34.8437,76300.0
2005-06-07 12:00:00,52.54,52.59,52.47,52.53,13800.0,34.8437,34.8769,34.7973,34.8371,13800.0
2005-06-07 12:10:00,52.5,52.52,52.48,52.48,12600.0,34.8172,34.8305,34.8039,34.8039,12600.0
2005-06-07 12:20:00,52.46,52.5,52.46,52.49,9500.0,34.7907,34.8172,34.7907,34.8106,9500.0
2005-06-07 12:30:00,52.5,52.52,52.5,52.51,18700.0,34.8172,34.8305,34.8172,34.8238,18700.0
2005-06-07 12:40:00,52.51,52.53,52.47,52.5,264200.0,34.8238,34.8371,34.7973,34.8172,264200.0
2005-06-07 12:50:00,52.5,52.57,52.49,52.57,22300.0,34.8172,34.8636,34.8106,34.8636,22300.0
2005-06-07 13:00:00,52.57,52.62,52.55,52.58,46600.0,34.8636,34.8968,34.8504,34.8703,46600.0
2005-06-07 13:10:00,52.6,52.6,52.56,52.56,21300.0,34.8835,34.8835,34.857,34.857,21300.0
2005-06-07 13:20:00,52.57,52.59,52.54,52.57,5700.0,34.8636,34.8769,34.8437,34.8636,5700.0
2005-06-07 13:30:00,52.57,52.6,52.45,52.58,19200.0,34.8636,34.8835,34.784,34.8703,19200.0
2005-06-07 13:40:00,52.58,52.58,52.49,52.51,17600.0,34.8703,34.8703,34.8106,34.8238,17600.0
2005-06-07 13:50:00,52.51,52.52,52.47,52.49,20200.0,34.8238,34.8305,34.7973,34.8106,20200.0
2005-06-07 14:00:00,52.5,52.52,52.45,52.49,37100.0,34.8172,34.8305,34.784,34.8106,37100.0
2005-06-07 14:10:00,52.49,52.49,52.17,52.27,88700.0,34.8106,34.8106,34.5984,34.6647,88700.0
2005-06-07 14:20:00,52.26,52.31,52.22,52.28,61100.0,34.658,34.6912,34.6315,34.6713,61100.0
2005-06-07 14:30:00,52.27,52.37,52.25,52.35,63700.0,34.6647,34.731,34.6514,34.7177,63700.0
2005-06-07 14:40:00,52.36,52.39,52.34,52.37,52300.0,34.7244,34.7443,34.7111,34.731,52300.0
2005-06-07 14:50:00,52.36,52.43,52.36,52.37,53400.0,34.7244,34.7708,34.7244,34.731,53400.0
2005-06-07 15:00:00,52.38,52.38,52.31,52.37,78000.0,34.7376,34.7376,34.6912,34.731,78000.0
2005-06-07 15:10:00,52.38,52.42,52.35,52.4,88000.0,34.7376,34.7641,34.7177,34.7509,88000.0
2005-06-07 15:20:00,52.4,52.43,52.33,52.38,70100.0,34.7509,34.7708,34.7045,34.7376,70100.0
2005-06-07 15:30:00,52.38,52.38,52.16,52.24,91400.0,34.7376,34.7376,34.5917,34.6448,91400.0
2005-06-07 15:40:00,52.25,52.25,52.17,52.18,88100.0,34.6514,34.6514,34.5984,34.605,88100.0
2005-06-07 15:50:00,52.18,52.19,52.08,52.08,163000.0,34.605,34.6116,34.5387,34.5387,163000.0
2005-06-08 09:30:00,52.1,52.39,52.1,52.37,61500.0,34.5519,34.7443,34.5519,34.731,61500.0
2005-06-08 09:40:00,52.37,52.37,52.21,52.3,35800.0,34.731,34.731,34.6249,34.6846,35800.0
2005-06-08 09:50:00,52.3,52.32,52.22,52.3,29800.0,34.6846,34.6978,34.6315,34.6846,29800.0
2005-06-08 10:00:00,52.3,52.35,52.28,52.35,27300.0,34.6846,34.7177,34.6713,34.7177,27300.0
2005-06-08 10:10:00,52.35,52.43,52.35,52.39,43200.0,34.7177,34.7708,34.7177,34.7443,43200.0
2005-06-08 10:20:00,52.39,52.4,52.35,52.36,42200.0,34.7443,34.7509,34.7177,34.7244,42200.0
2005-06-08 10:30:00,52.35,52.36,52.31,52.31,126000.0,34.7177,34.7244,34.6912,34.6912,126000.0
2005-06-08 10:40:00,52.31,52.33,52.22,52.27,76200.0,34.6912,34.7045,34.6315,34.6647,76200.0
2005-06-08 10:50:00,52.27,52.42,52.23,52.42,55100.0,34.6647,34.7641,34.6381,34.7641,55100.0
2005-06-08 11:00:00,52.42,52.43,52.39,52.41,29900.0,34.7641,34.7708,34.7443,34.7575,29900.0
2005-06-08 11:10:00,52.4,52.4,52.33,52.36,24000.0,34.7509,34.7509,34.7045,34.7244,24000.0
2005-06-08 11:20:00,52.34,52.42,52.34,52.41,25400.0,34.7111,34.7641,34.7111,34.7575,25400.0
2005-06-08 11:30:00,52.41,52.42,52.1,52.1,106600.0,34.7575,34.7641,34.5519,34.5519,106600.0
2005-06-08 11:40:00,52.11,52.19,52.05,52.17,82400.0,34.5586,34.6116,34.5188,34.5984,82400.0
2005-06-08 11:50:00,52.16,52.23,52.11,52.21,65000.0,34.5917,34.6381,34.5586,34.6249,65000.0
2005-06-08 12:00:00,52.21,52.21,52.04,52.1,159500.0,34.6249,34.6249,34.5121,34.5519,159500.0
2005-06-08 12:10:00,52.11,52.12,51.95,52.06,139200.0,34.5586,34.5652,34.4524,34.5254,139200.0
2005-06-08 12:20:00,52.07,52.18,52.06,52.12,39500.0,34.532,34.605,34.5254,34.5652,39500.0
2005-06-08 12:30:00,52.13,52.19,52.11,52.19,16000.0,34.5718,34.6116,34.5586,34.6116,16000.0
2005-06-08 12:40:00,52.18,52.19,52.11,52.14,33800.0,34.605,34.6116,34.5586,34.5785,33800.0
2005-06-08 12:50:00,52.12,52.21,52.11,52.16,40900.0,34.5652,34.6249,34.5586,34.5917,40900.0
2005-06-08 13:00:00,52.13,52.18,52.07,52.15,30800.0,34.5718,34.605,34.532,34.5851,30800.0
2005-06-08 13:10:00,52.14,52.14,51.98,52.07,32400.0,34.5785,34.5785,34.4723,34.532,32400.0
2005-06-08 13:20:00,52.06,52.11,52.02,52.08,21600.0,34.5254,34.5586,34.4989,34.5387,21600.0
2005-06-08 13:30:00,52.09,52.1,52.06,52.07,13700.0,34.5453,34.5519,34.5254,34.532,13700.0
2005-06-08 13:40:00,52.07,52.07,51.93,51.96,19300.0,34.532,34.532,34.4392,34.4591,19300.0
2005-06-08 13:50:00,51.96,51.97,51.81,51.91,38100.0,34.4591,34.4657,34.3596,34.4259,38100.0
2005-06-08 14:00:00,51.91,51.91,51.8,51.85,97300.0,34.4259,34.4259,34.353,34.3861,97300.0
2005-06-08 14:10:00,51.85,51.86,51.82,51.82,139900.0,34.3861,34.3928,34.3662,34.3662,139900.0
2005-06-08 14:20:00,51.82,51.84,51.76,51.76,134800.0,34.3662,34.3795,34.3264,34.3264,134800.0
2005-06-08 14:30:00,51.76,51.77,51.63,51.64,248500.0,34.3264,34.3331,34.2402,34.2469,248500.0
2005-06-08 14:40:00,51.64,51.7,51.63,51.63,78700.0,34.2469,34.2867,34.2402,34.2402,78700.0
2005-06-08 14:50:00,51.63,51.65,51.59,51.62,58700.0,34.2402,34.2535,34.2137,34.2336,58700.0
2005-06-08 15:00:00,51.61,51.64,51.58,51.61,105200.0,34.227,34.2469,34.2071,34.227,105200.0
2005-06-08 15:10:00,51.6,51.66,51.57,51.59,66000.0,34.2203,34.2601,34.2004,34.2137,66000.0
2005-06-08 15:20:00,51.59,51.61,51.53,51.55,74200.0,34.2137,34.227,34.1739,34.1872,74200.0
2005-06-08 15:30:00,51.55,51.55,51.46,51.5,124800.0,34.1872,34.1872,34.1275,34.154,124800.0
2005-06-08 15:40:00,51.49,51.5,51.36,51.41,197100.0,34.1474,34.154,34.0612,34.0943,197100.0
2005-06-08 15:50:00,51.41,51.5,51.33,51.35,393800.0,34.0943,34.154,34.0413,34.0545,393800.0
2005-06-09 09:30:00,51.3,51.47,51.24,51.32,50200.0,34.0214,34.1341,33.9816,34.0346,50200.0
2005-06-09 09:40:00,51.32,51.36,51.26,51.3,39500.0,34.0346,34.0612,33.9949,34.0214,39500.0
2005-06-09 09:50:00,51.29,51.33,51.25,51.25,31200.0,34.0147,34.0413,33.9882,33.9882,31200.0
2005-06-09 10:00:00,51.25,51.36,51.18,51.33,100100.0,33.9882,34.0612,33.9418,34.0413,100100.0
2005-06-09 10:10:00,51.3,51.37,51.22,51.26,68400.0,34.0214,34.0678,33.9683,33.9949,68400.0
2005-06-09 10:20:00,51.25,51.33,51.2,51.33,33400.0,33.9882,34.0413,33.9551,34.0413,33400.0
2005-06-09 10:30:00,51.32,51.33,51.23,51.27,41400.0,34.0346,34.0413,33.975,34.0015,41400.0
2005-06-09 10:40:00,51.27,51.29,51.18,51.29,48400.0,34.0015,34.0147,33.9418,34.0147,48400.0
2005-06-09 10:50:00,51.3,51.4,51.3,51.35,34100.0,34.0214,34.0877,34.0214,34.0545,34100.0
2005-06-09 11:00:00,51.34,51.47,51.33,51.47,33200.0,34.0479,34.1341,34.0413,34.1341,33200.0
2005-06-09 11:10:00,51.45,51.46,51.35,51.4,34600.0,34.1209,34.1275,34.0545,34.0877,34600.0
2005-06-09 11:20:00,51.41,51.48,51.4,51.43,58300.0,34.0943,34.1408,34.0877,34.1076,58300.0
2005-06-09 11:30:00,51.43,51.62,51.41,51.61,44500.0,34.1076,34.2336,34.0943,34.227,44500.0
2005-06-09 11:40:00,51.6,51.78,51.6,51.65,45800.0,34.2203,34.3397,34.2203,34.2535,45800.0
2005-06-09 11:50:00,51.66,51.71,51.6,51.61,86800.0,34.2601,34.2933,34.2203,34.227,86800.0
2005-06-09 12:00:00,51.6,51.64,51.58,51.64,75800.0,34.2203,34.2469,34.2071,34.2469,75800.0
2005-06-09 12:10:00,51.64,51.69,51.62,51.69,29800.0,34.2469,34.28,34.2336,34.28,29800.0
2005-06-09 12:20:00,51.69,51.83,51.6,51.75,35700.0,34.28,34.3729,34.2203,34.3198,35700.0
2005-06-09 12:30:00,51.75,51.89,51.73,51.81,62300.0,34.3198,34.4127,34.3065,34.3596,62300.0
2005-06-09 12:40:00,51.81,51.91,51.8,51.82,27300.0,34.3596,34.4259,34.353,34.3662,27300.0
2005-06-09 12:50:00,51.83,51.85,51.81,51.83,14700.0,34.3729,34.3861,34.3596,34.3729,14700.0
2005-06-09 13:00:00,51.84,51.91,51.75,51.9,64300.0,34.3795,34.4259,34.3198,34.4193,64300.0
2005-06-09 13:10:00,51.89,51.92,51.77,51.78,31200.0,34.4127,34.4326,34.3331,34.3397,31200.0
2005-06-09 13:20:00,51.78,51.78,51.72,51.75,29200.0,34.3397,34.3397,34.2999,34.3198,29200.0
2005-06-09 13:30:00,51.75,51.82,51.73,51.79,18200.0,34.3198,34.3662,34.3065,34.3463,18200.0
2005-06-09 13:40:00,51.8,51.87,51.8,51.82,26400.0,34.353,34.3994,34.353,34.3662,26400.0
2005-06-09 13:50:00,51.82,51.95,51.82,51.92,27300.0,34.3662,34.4524,34.3662,34.4326,27300.0
2005-06-09 14:00:00,51.91,51.95,51.84,51.93,21800.0,34.4259,34.4524,34.3795,34.4392,21800.0
2005-06-09 14:10:00,51.93,51.93,51.86,51.91,15600.0,34.4392,34.4392,34.3928,34.4259,15600.0
2005-06-09 14:20:00,51.9,51.93,51.84,51.85,23300.0,34.4193,34.4392,34.3795,34.3861,23300.0
2005-06-09 14:30:00,51.86,51.92,51.81,51.85,29900.0,34.3928,34.4326,34.3596,34.3861,29900.0
2005-06-09 14:40:00,51.86,51.95,51.86,51.92,25800.0,34.3928,34.4524,34.3928,34.4326,25800.0
2005-06-09 14:50:00,51.92,51.93,51.8,51.8,30200.0,34.4326,34.4392,34.353,34.353,30200.0
2005-06-09 15:00:00,51.81,51.84,51.76,51.79,51300.0,34.3596,34.3795,34.3264,34.3463,51300.0
2005-06-09 15:10:00,51.78,51.78,51.76,51.77,42700.0,34.3397,34.3397,34.3264,34.3331,42700.0
2005-06-09 15:20:00,51.77,51.77,51.63,51.64,65600.0,34.3331,34.3331,34.2402,34.2469,65600.0
2005-06-09 15:30:00,51.63,51.69,51.62,51.69,59200.0,34.2402,34.28,34.2336,34.28,59200.0
2005-06-09 15:40:00,51.69,51.7,51.61,51.63,60400.0,34.28,34.2867,34.227,34.2402,60400.0
2005-06-09 15:50:00,51.64,51.65,51.56,51.63,127100.0,34.2469,34.2535,34.1938,34.2402,127100.0
2005-06-10 09:30:00,50.8,51.59,50.8,51.58,177100.0,33.6898,34.2137,33.6898,34.2071,177100.0
2005-06-10 09:40:00,51.6,51.6,51.48,51.49,100200.0,34.2203,34.2203,34.1408,34.1474,100200.0
2005-06-10 09:50:00,51.5,51.51,51.4,51.41,100900.0,34.154,34.1606,34.0877,34.0943,100900.0
2005-06-10 10:00:00,51.38,51.5,51.31,51.36,197000.0,34.0744,34.154,34.028,34.0612,197000.0
2005-06-10 10:10:00,51.37,51.37,51.2,51.21,131800.0,34.0678,34.0678,33.9551,33.9617,131800.0
2005-06-10 10:20:00,51.21,51.25,51.2,51.2,166100.0,33.9617,33.9882,33.9551,33.9551,166100.0
2005-06-10 10:30:00,51.2,51.22,51.16,51.21,81400.0,33.9551,33.9683,33.9285,33.9617,81400.0
2005-06-10 10:40:00,51.19,51.27,51.07,51.15,92700.0,33.9484,34.0015,33.8688,33.9219,92700.0
2005-06-10 10:50:00,51.15,51.22,51.1,51.22,99500.0,33.9219,33.9683,33.8887,33.9683,99500.0
2005-06-10 11:00:00,51.22,51.25,51.1,51.17,82800.0,33.9683,33.9882,33.8887,33.9352,82800.0
2005-06-10 11:10:00,51.16,51.2,51.1,51.14,46100.0,33.9285,33.9551,33.8887,33.9153,46100.0
2005-06-10 11:20:00,51.13,51.16,51.08,51.1,100600.0,33.9086,33.9285,33.8755,33.8887,100600.0
2005-06-10 11:30:00,51.12,51.12,50.98,51.0,139900.0,33.902,33.902,33.8092,33.8224,139900.0
2005-06-10 11:40:00,50.96,51.0,50.8,50.94,151700.0,33.7959,33.8224,33.6898,33.7826,151700.0
2005-06-10 11:50:00,50.95,51.0,50.82,50.84,42500.0,33.7893,33.8224,33.7031,33.7163,42500.0
2005-06-10 12:00:00,50.84,50.91,50.81,50.85,60900.0,33.7163,33.7627,33.6964,33.7229,60900.0
2005-06-10 12:10:00,50.81,50.85,50.75,50.8,95000.0,33.6964,33.7229,33.6566,33.6898,95000.0
2005-06-10 12:20:00,50.8,50.8,50.72,50.75,19000.0,33.6898,33.6898,33.6367,33.6566,19000.0
2005-06-10 12:30:00,50.75,50.79,50.73,50.75,30000.0,33.6566,33.6832,33.6434,33.6566,30000.0
2005-06-10 12:40:00,50.76,50.78,50.72,50.78,27800.0,33.6633,33.6765,33.6367,33.6765,27800.0
2005-06-10 12:50:00,50.78,50.9,50.77,50.84,33200.0,33.6765,33.7561,33.6699,33.7163,33200.0
2005-06-10 13:00:00,50.82,50.94,50.82,50.93,126700.0,33.7031,33.7826,33.7031,33.776,126700.0
2005-06-10 13:10:00,50.94,50.99,50.93,50.96,51700.0,33.7826,33.8158,33.776,33.7959,51700.0
2005-06-10 13:20:00,50.96,51.0,50.93,50.96,27900.0,33.7959,33.8224,33.776,33.7959,27900.0
2005-06-10 13:30:00,50.96,50.96,50.91,50.93,38000.0,33.7959,33.7959,33.7627,33.776,38000.0
2005-06-10 13:40:00,50.92,50.97,50.92,50.95,53400.0,33.7694,33.8025,33.7694,33.7893,53400.0
2005-06-10 13:50:00,50.95,50.95,50.86,50.92,35900.0,33.7893,33.7893,33.7296,33.7694,35900.0
2005-06-10 14:00:00,50.92,50.95,50.88,50.91,49400.0,33.7694,33.7893,33.7428,33.7627,49400.0
2005-06-10 14:10:00,50.89,50.92,50.88,50.92,129500.0,33.7495,33.7694,33.7428,33.7694,129500.0
2005-06-10 14:20:00,50.92,50.96,50.8,50.86,49000.0,33.7694,33.7959,33.6898,33.7296,49000.0
2005-06-10 14:30:00,50.86,50.89,50.82,50.86,21400.0,33.7296,33.7495,33.7031,33.7296,21400.0
2005-06-10 14:40:00,50.86,50.9,50.83,50.86,39000.0,33.7296,33.7561,33.7097,33.7296,39000.0
2005-06-10 14:50:00,50.86,50.9,50.85,50.89,22400.0,33.7296,33.7561,33.7229,33.7495,22400.0
2005-06-10 15:00:00,50.89,50.98,50.86,50.89,97800.0,33.7495,33.8092,33.7296,33.7495,97800.0
2005-06-10 15:10:00,50.89,51.0,50.89,50.99,35200.0,33.7495,33.8224,33.7495,33.8158,35200.0
2005-06-10 15:20:00,50.99,51.03,50.98,51.0,54600.0,33.8158,33.8423,33.8092,33.8224,54600.0
2005-06-10 15:30:00,51.0,51.01,50.98,51.0,75500.0,33.8224,33.8291,33.8092,33.8224,75500.0
2005-06-10 15:40:00,51.0,51.02,50.9,51.01,129300.0,33.8224,33.8357,33.7561,33.8291,129300.0
2005-06-10 15:50:00,51.0,51.01,50.98,51.01,134500.0,33.8224,33.8291,33.8092,33.8291,134500.0
2005-06-13 09:30:00,50.9,50.9,50.79,50.79,45900.0,33.7561,33.7561,33.6832,33.6832,45900.0
2005-06-13 09:40:00,50.79,50.8,50.57,50.75,90000.0,33.6832,33.6898,33.5373,33.6566,90000.0
2005-06-13 09:50:00,50.75,50.81,50.7,50.8,67200.0,33.6566,33.6964,33.6235,33.6898,67200.0
2005-06-13 10:00:00,50.8,50.81,50.74,50.8,66500.0,33.6898,33.6964,33.65,33.6898,66500.0
2005-06-13 10:10:00,50.8,50.92,50.78,50.92,61300.0,33.6898,33.7694,33.6765,33.7694,61300.0
2005-06-13 10:20:00,50.93,50.98,50.86,50.96,32100.0,33.776,33.8092,33.7296,33.7959,32100.0
2005-06-13 10:30:00,50.96,51.19,50.95,51.12,72000.0,33.7959,33.9484,33.7893,33.902,72000.0
2005-06-13 10:40:00,51.15,51.23,51.12,51.23,89300.0,33.9219,33.975,33.902,33.975,89300.0
2005-06-13 10:50:00,51.24,51.38,51.23,51.35,101100.0,33.9816,34.0744,33.975,34.0545,101100.0
2005-06-13 11:00:00,51.37,51.38,51.32,51.36,150700.0,34.0678,34.0744,34.0346,34.0612,150700.0
2005-06-13 11:10:00,51.36,51.37,51.29,51.3,57200.0,34.0612,34.0678,34.0147,34.0214,57200.0
2005-06-13 11:20:00,51.3,51.33,51.29,51.33,58200.0,34.0214,34.0413,34.0147,34.0413,58200.0
2005-06-13 11:30:00,51.33,51.36,51.3,51.33,67800.0,34.0413,34.0612,34.0214,34.0413,67800.0
2005-06-13 11:40:00,51.36,51.36,51.28,51.32,29300.0,34.0612,34.0612,34.0081,34.0346,29300.0
2005-06-13 11:50:00,51.32,51.36,51.31,51.34,20500.0,34.0346,34.0612,34.028,34.0479,20500.0
2005-06-13 12:00:00,51.34,51.36,51.3,51.3,38900.0,34.0479,34.0612,34.0214,34.0214,38900.0
2005-06-13 12:10:00,51.3,51.35,51.3,51.32,25800.0,34.0214,34.0545,34.0214,34.0346,25800.0
2005-06-13 12:20:00,51.32,51.35,51.32,51.35,25300.0,34.0346,34.0545,34.0346,34.0545,25300.0
2005-06-13 12:30:00,51.34,51.35,51.3,51.3,19300.0,34.0479,34.0545,34.0214,34.0214,19300.0
2005-06-13 12:40:00,51.3,51.3,51.24,51.28,13500.0,34.0214,34.0214,33.9816,34.0081,13500.0
2005-06-13 12:50:00,51.27,51.29,51.25,51.27,21800.0,34.0015,34.0147,33.9882,34.0015,21800.0
2005-06-13 13:00:00,51.27,51.27,51.19,51.19,13400.0,34.0015,34.0015,33.9484,33.9484,13400.0
2005-06-13 13:10:00,51.17,51.17,51.12,51.17,25000.0,33.9352,33.9352,33.902,33.9352,25000.0
2005-06-13 13:20:00,51.17,51.3,51.17,51.29,27700.0,33.9352,34.0214,33.9352,34.0147,27700.0
2005-06-13 13:30:00,51.29,51.31,51.26,51.27,31700.0,34.0147,34.028,33.9949,34.0015,31700.0
2005-06-13 13:40:00,51.26,51.27,51.24,51.25,8700.0,33.9949,34.0015,33.9816,33.9882,8700.0
2005-06-13 13:50:00,51.25,51.3,51.14,51.2,25300.0,33.9882,34.0214,33.9153,33.9551,25300.0
2005-06-13 14:00:00,51.2,51.23,51.14,51.22,27200.0,33.9551,33.975,33.9153,33.9683,27200.0
2005-06-13 14:10:00,51.22,51.23,51.16,51.16,26700.0,33.9683,33.975,33.9285,33.9285,26700.0
2005-06-13 14:20:00,51.17,51.18,51.11,51.17,33800.0,33.9352,33.9418,33.8954,33.9352,33800.0
2005-06-13 14:30:00,51.15,51.23,51.1,51.19,21200.0,33.9219,33.975,33.8887,33.9484,21200.0
2005-06-13 14:40:00,51.19,51.19,51.1,51.14,35100.0,33.9484,33.9484,33.8887,33.9153,35100.0
2005-06-13 14:50:00,51.15,51.16,51.1,51.1,36200.0,33.9219,33.9285,33.8887,33.8887,36200.0
2005-06-13 15:00:00,51.11,51.11,51.05,51.11,151600.0,33.8954,33.8954,33.8556,33.8954,151600.0
2005-06-13 15:10:00,51.11,51.11,50.96,51.0,40300.0,33.8954,33.8954,33.7959,33.8224,40300.0
2005-06-13 15:20:00,51.0,51.05,50.98,51.0,58800.0,33.8224,33.8556,33.8092,33.8224,58800.0
2005-06-13 15:30:00,50.99,51.02,50.97,51.01,107100.0,33.8158,33.8357,33.8025,33.8291,107100.0
2005-06-13 15:40:00,51.02,51.02,50.95,50.99,130200.0,33.8357,33.8357,33.7893,33.8158,130200.0
2005-06-13 15:50:00,51.0,51.04,50.89,50.9,103900.0,33.8224,33.849,33.7495,33.7561,103900.0
2005-06-14 09:30:00,51.0,53.72,51.0,51.15,143900.0,33.8224,35.6263,33.8224,33.9219,143900.0
2005-06-14 09:40:00,51.19,51.19,51.04,51.05,159200.0,33.9484,33.9484,33.849,33.8556,159200.0
2005-06-14 09:50:00,51.08,51.14,51.07,51.14,311700.0,33.8755,33.9153,33.8688,33.9153,311700.0
2005-06-14 10:00:00,51.13,51.15,51.04,51.04,284200.0,33.9086,33.9219,33.849,33.849,284200.0
2005-06-14 10:10:00,51.05,51.11,51.03,51.1,105900.0,33.8556,33.8954,33.8423,33.8887,105900.0
2005-06-14 10:20:00,51.1,51.19,51.07,51.1,102700.0,33.8887,33.9484,33.8688,33.8887,102700.0
2005-06-14 10:30:00,51.1,51.17,51.08,51.11,81800.0,33.8887,33.9352,33.8755,33.8954,81800.0
2005-06-14 10:40:00,51.11,51.16,51.09,51.11,68100.0,33.8954,33.9285,33.8821,33.8954,68100.0
2005-06-14 10:50:00,51.11,51.17,51.08,51.15,74600.0,33.8954,33.9352,33.8755,33.9219,74600.0
2005-06-14 11:00:00,51.15,51.19,51.12,51.16,63200.0,33.9219,33.9484,33.902,33.9285,63200.0
2005-06-14 11:10:00,51.15,51.2,51.12,51.2,78200.0,33.9219,33.9551,33.902,33.9551,78200.0
2005-06-14 11:20:00,51.2,51.23,51.15,51.17,65700.0,33.9551,33.975,33.9219,33.9352,65700.0
2005-06-14 11:30:00,51.17,51.49,51.15,51.35,95100.0,33.9352,34.1474,33.9219,34.0545,95100.0
2005-06-14 11:40:00,51.35,51.38,51.22,51.3,53000.0,34.0545,34.0744,33.9683,34.0214,53000.0
2005-06-14 11:50:00,51.29,51.31,51.23,51.23,21300.0,34.0147,34.028,33.975,33.975,21300.0
2005-06-14 12:00:00,51.25,51.35,51.18,51.22,50500.0,33.9882,34.0545,33.9418,33.9683,50500.0
2005-06-14 12:10:00,51.22,51.3,51.21,51.28,27900.0,33.9683,34.0214,33.9617,34.0081,27900.0
2005-06-14 12:20:00,51.27,51.27,51.21,51.26,37700.0,34.0015,34.0015,33.9617,33.9949,37700.0
2005-06-14 12:30:00,51.25,51.34,51.25,51.31,31700.0,33.9882,34.0479,33.9882,34.028,31700.0
2005-06-14 12:40:00,51.32,51.36,51.3,51.36,49900.0,34.0346,34.0612,34.0214,34.0612,49900.0
2005-06-14 12:50:00,51.35,51.37,51.32,51.35,23200.0,34.0545,34.0678,34.0346,34.0545,23200.0
2005-06-14 13:00:00,51.35,51.37,51.26,51.3,221500.0,34.0545,34.0678,33.9949,34.0214,221500.0
2005-06-14 13:10:00,51.29,51.29,51.17,51.23,25000.0,34.0147,34.0147,33.9352,33.975,25000.0
2005-06-14 13:20:00,51.24,51.31,51.24,51.3,44600.0,33.9816,34.028,33.9816,34.0214,44600.0
2005-06-14 13:30:00,51.31,51.31,51.23,51.3,55000.0,34.028,34.028,33.975,34.0214,55000.0
2005-06-14 13:40:00,51.3,51.36,51.3,51.33,69000.0,34.0214,34.0612,34.0214,34.0413,69000.0
2005-06-14 13:50:00,51.31,51.51,51.28,51.5,115200.0,34.028,34.1606,34.0081,34.154,115200.0
2005-06-14 14:00:00,51.5,51.5,51.41,51.5,33200.0,34.154,34.154,34.0943,34.154,33200.0
2005-06-14 14:10:00,51.49,51.49,51.36,51.37,25200.0,34.1474,34.1474,34.0612,34.0678,25200.0
2005-06-14 14:20:00,51.38,51.38,51.25,51.35,218500.0,34.0744,34.0744,33.9882,34.0545,218500.0
2005-06-14 14:30:00,51.36,51.4,51.31,51.39,122600.0,34.0612,34.0877,34.028,34.0811,122600.0
2005-06-14 14:40:00,51.38,51.38,51.35,51.36,53400.0,34.0744,34.0744,34.0545,34.0612,53400.0
2005-06-14 14:50:00,51.36,51.37,51.35,51.36,53500.0,34.0612,34.0678,34.0545,34.0612,53500.0
2005-06-14 15:00:00,51.36,51.4,51.34,51.37,141600.0,34.0612,34.0877,34.0479,34.0678,141600.0
2005-06-14 15:10:00,51.36,51.39,51.35,51.36,47500.0,34.0612,34.0811,34.0545,34.0612,47500.0
2005-06-14 15:20:00,51.35,51.37,51.35,51.36,52300.0,34.0545,34.0678,34.0545,34.0612,52300.0
2005-06-14 15:30:00,51.35,51.38,51.35,51.37,65000.0,34.0545,34.0744,34.0545,34.0678,65000.0
2005-06-14 15:40:00,51.38,51.44,51.36,51.42,172800.0,34.0744,34.1142,34.0612,34.101,172800.0
2005-06-14 15:50:00,51.42,51.46,51.39,51.41,146700.0,34.101,34.1275,34.0811,34.0943,146700.0
2005-06-15 09:30:00,51.59,51.74,51.56,51.66,159500.0,34.2137,34.3132,34.1938,34.2601,159500.0
2005-06-15 09:40:00,51.65,51.74,51.62,51.73,120500.0,34.2535,34.3132,34.2336,34.3065,120500.0
2005-06-15 09:50:00,51.72,51.83,51.72,51.77,149800.0,34.2999,34.3729,34.2999,34.3331,149800.0
2005-06-15 10:00:00,51.75,51.76,51.7,51.72,161500.0,34.3198,34.3264,34.2867,34.2999,161500.0
2005-06-15 10:10:00,51.71,51.78,51.71,51.77,176000.0,34.2933,34.3397,34.2933,34.3331,176000.0
2005-06-15 10:20:00,51.77,51.77,51.71,51.73,72000.0,34.3331,34.3331,34.2933,34.3065,72000.0
2005-06-15 10:30:00,51.73,51.75,51.65,51.67,210700.0,34.3065,34.3198,34.2535,34.2668,210700.0
2005-06-15 10:40:00,51.67,51.7,51.65,51.66,216800.0,34.2668,34.2867,34.2535,34.2601,216800.0
2005-06-15 10:50:00,51.66,51.66,51.62,51.64,112800.0,34.2601,34.2601,34.2336,34.2469,112800.0
2005-06-15 11:00:00,51.65,51.73,51.65,51.7,143600.0,34.2535,34.3065,34.2535,34.2867,143600.0
2005-06-15 11:10:00,51.7,51.73,51.66,51.7,185200.0,34.2867,34.3065,34.2601,34.2867,185200.0
2005-06-15 11:20:00,51.69,51.72,51.69,51.71,98600.0,34.28,34.2999,34.28,34.2933,98600.0
2005-06-15 11:30:00,51.71,51.73,51.7,51.72,133500.0,34.2933,34.3065,34.2867,34.2999,133500.0
2005-06-15 11:40:00,51.72,51.74,51.71,51.73,63400.0,34.2999,34.3132,34.2933,34.3065,63400.0
2005-06-15 11:50:00,51.73,51.77,51.73,51.75,43300.0,34.3065,34.3331,34.3065,34.3198,43300.0
2005-06-15 12:00:00,51.75,51.82,51.74,51.81,45400.0,34.3198,34.3662,34.3132,34.3596,45400.0
2005-06-15 12:10:00,51.8,51.8,51.77,51.78,27000.0,34.353,34.353,34.3331,34.3397,27000.0
2005-06-15 12:20:00,51.79,51.79,51.75,51.76,136600.0,34.3463,34.3463,34.3198,34.3264,136600.0
2005-06-15 12:30:00,51.76,51.88,51.76,51.88,71200.0,34.3264,34.406,34.3264,34.406,71200.0
2005-06-15 12:40:00,51.86,51.86,51.82,51.84,38800.0,34.3928,34.3928,34.3662,34.3795,38800.0
2005-06-15 12:50:00,51.84,51.88,51.84,51.88,25000.0,34.3795,34.406,34.3795,34.406,25000.0
2005-06-15 13:00:00,51.88,52.01,51.87,51.99,67100.0,34.406,34.4922,34.3994,34.479,67100.0
2005-06-15 13:10:00,51.98,52.03,51.94,51.94,84800.0,34.4723,34.5055,34.4458,34.4458,84800.0
2005-06-15 13:20:00,51.93,51.93,51.85,51.89,17400.0,34.4392,34.4392,34.3861,34.4127,17400.0
2005-06-15 13:30:00,51.88,51.9,51.85,51.87,26300.0,34.406,34.4193,34.3861,34.3994,26300.0
2005-06-15 13:40:00,51.86,51.95,51.84,51.94,62700.0,34.3928,34.4524,34.3795,34.4458,62700.0
2005-06-15 13:50:00,51.92,52.0,51.91,51.94,24300.0,34.4326,34.4856,34.4259,34.4458,24300.0
2005-06-15 14:00:00,51.95,51.96,51.91,51.96,30100.0,34.4524,34.4591,34.4259,34.4591,30100.0
2005-06-15 14:10:00,51.96,52.07,51.96,52.07,46900.0,34.4591,34.532,34.4591,34.532,46900.0
2005-06-15 14:20:00,52.07,52.11,51.98,52.03,48600.0,34.532,34.5586,34.4723,34.5055,48600.0
2005-06-15 14:30:00,52.03,52.05,52.0,52.03,25000.0,34.5055,34.5188,34.4856,34.5055,25000.0
2005-06-15 14:40:00,52.03,52.13,52.02,52.05,75200.0,34.5055,34.5718,34.4989,34.5188,75200.0
2005-06-15 14:50:00,52.06,52.08,52.0,52.0,39800.0,34.5254,34.5387,34.4856,34.4856,39800.0
2005-06-15 15:00:00,52.0,52.05,52.0,52.05,87600.0,34.4856,34.5188,34.4856,34.5188,87600.0
2005-06-15 15:10:00,52.04,52.13,52.04,52.08,56900.0,34.5121,34.5718,34.5121,34.5387,56900.0
2005-06-15 15:20:00,52.07,52.11,52.05,52.1,69500.0,34.532,34.5586,34.5188,34.5519,69500.0
2005-06-15 15:30:00,52.08,52.11,52.06,52.09,93400.0,34.5387,34.5586,34.5254,34.5453,93400.0
2005-06-15 15:40:00,52.08,52.18,52.06,52.16,207100.0,34.5387,34.605,34.5254,34.5917,207100.0
2005-06-15 15:50:00,52.15,52.17,52.07,52.07,171400.0,34.5851,34.5984,34.532,34.532,171400.0
2005-06-16 09:30:00,52.47,52.7,52.23,52.6,411500.0,34.7973,34.9498,34.6381,34.8835,411500.0
2005-06-16 09:40:00,52.6,52.75,52.55,52.74,286800.0,34.8835,34.983,34.8504,34.9764,286800.0
2005-06-16 09:50:00,52.74,53.14,52.74,53.04,294200.0,34.9764,35.2416,34.9764,35.1753,294200.0
2005-06-16 10:00:00,53.05,53.54,53.05,53.54,234900.0,35.182,35.5069,35.182,35.5069,234900.0
2005-06-16 10:10:00,53.54,53.98,53.54,53.85,423900.0,35.5069,35.7987,35.5069,35.7125,423900.0
2005-06-16 10:20:00,53.86,53.89,53.5,53.59,263400.0,35.7191,35.739,35.4804,35.5401,263400.0
2005-06-16 10:30:00,53.58,53.67,53.2,53.6,281800.0,35.5334,35.5931,35.2814,35.5467,281800.0
2005-06-16 10:40:00,53.6,53.75,53.6,53.61,128200.0,35.5467,35.6462,35.5467,35.5533,128200.0
2005-06-16 10:50:00,53.58,53.8,53.58,53.79,128900.0,35.5334,35.6793,35.5334,35.6727,128900.0
2005-06-16 11:00:00,53.78,53.85,53.74,53.77,71800.0,35.6661,35.7125,35.6396,35.6594,71800.0
2005-06-16 11:10:00,53.78,53.83,53.69,53.81,120000.0,35.6661,35.6992,35.6064,35.686,120000.0
2005-06-16 11:20:00,53.82,53.9,53.82,53.85,123600.0,35.6926,35.7457,35.6926,35.7125,123600.0
2005-06-16 11:30:00,53.84,54.01,53.83,54.0,168400.0,35.7059,35.8186,35.6992,35.812,168400.0
2005-06-16 11:40:00,54.03,54.27,53.91,53.99,115200.0,35.8319,35.991,35.7523,35.8053,115200.0
2005-06-16 11:50:00,53.98,54.16,53.97,54.16,57900.0,35.7987,35.9181,35.7921,35.9181,57900.0
2005-06-16 12:00:00,54.16,54.5,54.15,54.5,162000.0,35.9181,36.1436,35.9115,36.1436,162000.0
2005-06-16 12:10:00,54.5,54.92,54.38,54.9,308100.0,36.1436,36.4221,36.064,36.4088,308100.0
2005-06-16 12:20:00,54.9,54.92,54.62,54.66,173700.0,36.4088,36.4221,36.2232,36.2497,173700.0
2005-06-16 12:30:00,54.66,54.77,54.48,54.5,243300.0,36.2497,36.3226,36.1303,36.1436,243300.0
2005-06-16 12:40:00,54.5,54.52,54.32,54.32,46700.0,36.1436,36.1568,36.0242,36.0242,46700.0
2005-06-16 12:50:00,54.33,54.33,54.11,54.16,47200.0,36.0308,36.0308,35.8849,35.9181,47200.0
2005-06-16 13:00:00,54.16,54.3,54.1,54.12,75500.0,35.9181,36.0109,35.8783,35.8916,75500.0
2005-06-16 13:10:00,54.11,54.15,54.06,54.1,71200.0,35.8849,35.9115,35.8518,35.8783,71200.0
2005-06-16 13:20:00,54.11,54.4,54.1,54.31,77600.0,35.8849,36.0773,35.8783,36.0176,77600.0
2005-06-16 13:30:00,54.31,54.42,54.29,54.29,59300.0,36.0176,36.0905,36.0043,36.0043,59300.0
2005-06-16 13:40:00,54.3,54.3,54.22,54.23,76000.0,36.0109,36.0109,35.9579,35.9645,76000.0
2005-06-16 13:50:00,54.22,54.23,54.11,54.23,33700.0,35.9579,35.9645,35.8849,35.9645,33700.0
2005-06-16 14:00:00,54.25,54.32,54.23,54.29,69300.0,35.9778,36.0242,35.9645,36.0043,69300.0
2005-06-16 14:10:00,54.3,54.35,54.24,54.25,78800.0,36.0109,36.0441,35.9711,35.9778,78800.0
2005-06-16 14:20:00,54.25,54.35,54.24,54.34,173800.0,35.9778,36.0441,35.9711,36.0375,173800.0
2005-06-16 14:30:00,54.34,54.43,54.34,54.36,75500.0,36.0375,36.0971,36.0375,36.0507,75500.0
2005-06-16 14:40:00,54.35,54.47,54.34,54.42,75600.0,36.0441,36.1237,36.0375,36.0905,75600.0
2005-06-16 14:50:00,54.42,54.48,54.39,54.39,107900.0,36.0905,36.1303,36.0706,36.0706,107900.0
2005-06-16 15:00:00,54.39,54.47,54.39,54.45,131300.0,36.0706,36.1237,36.0706,36.1104,131300.0
2005-06-16 15:10:00,54.45,54.51,54.44,54.45,116100.0,36.1104,36.1502,36.1038,36.1104,116100.0
2005-06-16 15:20:00,54.45,54.45,54.26,54.3,104500.0,36.1104,36.1104,35.9844,36.0109,104500.0
2005-06-16 15:30:00,54.3,54.45,54.3,54.33,86000.0,36.0109,36.1104,36.0109,36.0308,86000.0
2005-06-16 15:40:00,54.33,54.48,54.33,54.47,130600.0,36.0308,36.1303,36.0308,36.1237,130600.0
2005-06-16 15:50:00,54.47,54.47,54.33,54.33,185700.0,36.1237,36.1237,36.0308,36.0308,185700.0
2005-06-17 09:30:00,55.18,55.18,54.75,55.03,745500.0,36.5945,36.5945,36.3094,36.4951,745500.0
2005-06-17 09:40:00,55.04,55.06,54.96,55.03,139400.0,36.5017,36.515,36.4486,36.4951,139400.0
2005-06-17 09:50:00,55.02,55.1,55.0,55.0,116500.0,36.4884,36.5415,36.4752,36.4752,116500.0
2005-06-17 10:00:00,55.01,55.01,54.9,54.92,162100.0,36.4818,36.4818,36.4088,36.4221,162100.0
2005-06-17 10:10:00,54.93,55.02,54.9,55.02,203300.0,36.4287,36.4884,36.4088,36.4884,203300.0
2005-06-17 10:20:00,55.02,55.14,55.02,55.1,101300.0,36.4884,36.568,36.4884,36.5415,101300.0
2005-06-17 10:30:00,55.11,55.17,55.05,55.14,68200.0,36.5481,36.5879,36.5083,36.568,68200.0
2005-06-17 10:40:00,55.15,55.17,55.02,55.04,41000.0,36.5746,36.5879,36.4884,36.5017,41000.0
2005-06-17 10:50:00,55.06,55.15,55.04,55.1,48000.0,36.515,36.5746,36.5017,36.5415,48000.0
2005-06-17 11:00:00,55.11,55.12,55.0,55.04,47800.0,36.5481,36.5547,36.4752,36.5017,47800.0
2005-06-17 11:10:00,55.03,55.13,55.03,55.07,50700.0,36.4951,36.5614,36.4951,36.5216,50700.0
2005-06-17 11:20:00,55.07,55.18,55.06,55.13,50200.0,36.5216,36.5945,36.515,36.5614,50200.0
2005-06-17 11:30:00,55.14,55.2,55.12,55.12,89300.0,36.568,36.6078,36.5547,36.5547,89300.0
2005-06-17 11:40:00,55.13,55.15,55.0,55.0,164300.0,36.5614,36.5746,36.4752,36.4752,164300.0
2005-06-17 11:50:00,55.02,55.04,54.83,55.04,50800.0,36.4884,36.5017,36.3624,36.5017,50800.0
2005-06-17 12:00:00,55.05,55.1,55.04,55.1,54500.0,36.5083,36.5415,36.5017,36.5415,54500.0
2005-06-17 12:10:00,55.1,55.11,55.02,55.04,45900.0,36.5415,36.5481,36.4884,36.5017,45900.0
2005-06-17 12:20:00,55.04,55.09,55.03,55.08,30600.0,36.5017,36.5349,36.4951,36.5282,30600.0
2005-06-17 12:30:00,55.1,55.13,55.09,55.11,41600.0,36.5415,36.5614,36.5349,36.5481,41600.0
2005-06-17 12:40:00,55.11,55.11,55.09,55.1,28000.0,36.5481,36.5481,36.5349,36.5415,28000.0
2005-06-17 12:50:00,55.11,55.12,55.1,55.1,15500.0,36.5481,36.5547,36.5415,36.5415,15500.0
2005-06-17 13:00:00,55.11,55.12,55.1,55.12,32600.0,36.5481,36.5547,36.5415,36.5547,32600.0
2005-06-17 13:10:00,55.12,55.2,55.11,55.17,64500.0,36.5547,36.6078,36.5481,36.5879,64500.0
2005-06-17 13:20:00,55.18,55.18,55.11,55.12,32400.0,36.5945,36.5945,36.5481,36.5547,32400.0
2005-06-17 13:30:00,55.13,55.2,55.12,55.16,155500.0,36.5614,36.6078,36.5547,36.5813,155500.0
2005-06-17 13:40:00,55.16,55.23,55.15,55.21,23300.0,36.5813,36.6277,36.5746,36.6144,23300.0
2005-06-17 13:50:00,55.21,55.33,55.21,55.3,39100.0,36.6144,36.694,36.6144,36.6741,39100.0
2005-06-17 14:00:00,55.3,55.38,55.19,55.38,125300.0,36.6741,36.7272,36.6012,36.7272,125300.0
2005-06-17 14:10:00,55.37,55.45,55.24,55.24,92400.0,36.7205,36.7736,36.6343,36.6343,92400.0
2005-06-17 14:20:00,55.24,55.33,55.24,55.29,137700.0,36.6343,36.694,36.6343,36.6675,137700.0
2005-06-17 14:30:00,55.29,55.36,55.26,55.36,126100.0,36.6675,36.7139,36.6476,36.7139,126100.0
2005-06-17 14:40:00,55.36,55.39,55.35,55.38,88600.0,36.7139,36.7338,36.7073,36.7272,88600.0
2005-06-17 14:50:00,55.39,55.45,55.38,55.39,118600.0,36.7338,36.7736,36.7272,36.7338,118600.0
2005-06-17 15:00:00,55.39,55.42,55.37,55.38,82400.0,36.7338,36.7537,36.7205,36.7272,82400.0
2005-06-17 15:10:00,55.38,55.4,55.37,55.38,120200.0,36.7272,36.7404,36.7205,36.7272,120200.0
2005-06-17 15:20:00,55.39,55.5,55.38,55.48,284600.0,36.7338,36.8068,36.7272,36.7935,284600.0
2005-06-17 15:30:00,55.49,55.55,55.4,55.4,229000.0,36.8001,36.8399,36.7404,36.7404,229000.0
2005-06-17 15:40:00,55.4,55.54,55.38,55.5,204600.0,36.7404,36.8333,36.7272,36.8068,204600.0
2005-06-17 15:50:00,55.51,55.51,55.39,55.5,189900.0,36.8134,36.8134,36.7338,36.8068,189900.0
2005-06-20 09:30:00,55.25,55.26,55.13,55.17,251800.0,36.641,36.6476,36.5614,36.5879,251800.0
2005-06-20 09:40:00,55.17,55.17,55.13,55.14,174300.0,36.5879,36.5879,36.5614,36.568,174300.0
2005-06-20 09:50:00,55.13,55.17,55.09,55.14,161100.0,36.5614,36.5879,36.5349,36.568,161100.0
2005-06-20 10:00:00,55.15,55.18,55.11,55.12,165300.0,36.5746,36.5945,36.5481,36.5547,165300.0
2005-06-20 10:10:00,55.12,55.15,55.12,55.13,140400.0,36.5547,36.5746,36.5547,36.5614,140400.0
2005-06-20 10:20:00,55.14,55.17,55.12,55.13,117800.0,36.568,36.5879,36.5547,36.5614,117800.0
2005-06-20 10:30:00,55.12,55.24,55.11,55.19,279900.0,36.5547,36.6343,36.5481,36.6012,279900.0
2005-06-20 10:40:00,55.19,55.19,55.12,55.16,47000.0,36.6012,36.6012,36.5547,36.5813,47000.0
2005-06-20 10:50:00,55.16,55.19,55.12,55.19,72500.0,36.5813,36.6012,36.5547,36.6012,72500.0
2005-06-20 11:00:00,55.19,55.21,55.13,55.16,68700.0,36.6012,36.6144,36.5614,36.5813,68700.0
2005-06-20 11:10:00,55.17,55.17,55.15,55.16,100500.0,36.5879,36.5879,36.5746,36.5813,100500.0
2005-06-20 11:20:00,55.16,55.2,55.15,55.18,124500.0,36.5813,36.6078,36.5746,36.5945,124500.0
2005-06-20 11:30:00,55.17,55.17,55.14,55.17,72600.0,36.5879,36.5879,36.568,36.5879,72600.0
2005-06-20 11:40:00,55.16,55.23,55.16,55.2,104300.0,36.5813,36.6277,36.5813,36.6078,104300.0
2005-06-20 11:50:00,55.2,55.25,55.2,55.24,98300.0,36.6078,36.641,36.6078,36.6343,98300.0
2005-06-20 12:00:00,55.25,55.33,55.25,55.28,69200.0,36.641,36.694,36.641,36.6609,69200.0
2005-06-20 12:10:00,55.28,55.28,55.21,55.23,57300.0,36.6609,36.6609,36.6144,36.6277,57300.0
2005-06-20 12:20:00,55.23,55.26,55.22,55.22,20900.0,36.6277,36.6476,36.6211,36.6211,20900.0
2005-06-20 12:30:00,55.21,55.22,55.17,55.18,24700.0,36.6144,36.6211,36.5879,36.5945,24700.0
2005-06-20 12:40:00,55.17,55.19,55.16,55.16,45500.0,36.5879,36.6012,36.5813,36.5813,45500.0
2005-06-20 12:50:00,55.16,55.2,55.16,55.18,16600.0,36.5813,36.6078,36.5813,36.5945,16600.0
2005-06-20 13:00:00,55.18,55.18,55.17,55.17,41400.0,36.5945,36.5945,36.5879,36.5879,41400.0
2005-06-20 13:10:00,55.18,55.26,55.18,55.26,75200.0,36.5945,36.6476,36.5945,36.6476,75200.0
2005-06-20 13:20:00,55.25,55.26,55.23,55.23,143700.0,36.641,36.6476,36.6277,36.6277,143700.0
2005-06-20 13:30:00,55.23,55.24,55.17,55.21,78300.0,36.6277,36.6343,36.5879,36.6144,78300.0
2005-06-20 13:40:00,55.21,55.21,55.15,55.18,13300.0,36.6144,36.6144,36.5746,36.5945,13300.0
2005-06-20 13:50:00,55.19,55.23,55.18,55.18,77900.0,36.6012,36.6277,36.5945,36.5945,77900.0
2005-06-20 14:00:00,55.2,55.24,55.19,55.2,54100.0,36.6078,36.6343,36.6012,36.6078,54100.0
2005-06-20 14:10:00,55.21,55.23,55.2,55.22,16500.0,36.6144,36.6277,36.6078,36.6211,16500.0
2005-06-20 14:20:00,55.23,55.35,55.23,55.35,48600.0,36.6277,36.7073,36.6277,36.7073,48600.0
2005-06-20 14:30:00,55.35,55.37,55.27,55.37,40200.0,36.7073,36.7205,36.6542,36.7205,40200.0
2005-06-20 14:40:00,55.37,55.37,55.33,55.34,19800.0,36.7205,36.7205,36.694,36.7006,19800.0
2005-06-20 14:50:00,55.33,55.4,55.3,55.39,65200.0,36.694,36.7404,36.6741,36.7338,65200.0
2005-06-20 15:00:00,55.4,55.6,55.4,55.6,79900.0,36.7404,36.8731,36.7404,36.8731,79900.0
2005-06-20 15:10:00,55.6,55.74,55.56,55.71,120500.0,36.8731,36.9659,36.8465,36.946,120500.0
2005-06-20 15:20:00,55.71,55.75,55.61,55.67,154400.0,36.946,36.9726,36.8797,36.9195,154400.0
2005-06-20 15:30:00,55.66,55.69,55.59,55.63,121500.0,36.9129,36.9328,36.8664,36.893,121500.0
2005-06-20 15:40:00,55.63,55.64,55.61,55.61,54100.0,36.893,36.8996,36.8797,36.8797,54100.0
2005-06-20 15:50:00,55.61,55.62,55.55,55.56,118300.0,36.8797,36.8863,36.8399,36.8465,118300.0
2005-06-21 09:30:00,55.25,55.34,55.2,55.27,131600.0,36.641,36.7006,36.6078,36.6542,131600.0
2005-06-21 09:40:00,55.26,55.38,55.25,55.36,83600.0,36.6476,36.7272,36.641,36.7139,83600.0
2005-06-21 09:50:00,55.36,55.36,55.25,55.26,94400.0,36.7139,36.7139,36.641,36.6476,94400.0
2005-06-21 10:00:00,55.25,55.26,55.19,55.2,102300.0,36.641,36.6476,36.6012,36.6078,102300.0
2005-06-21 10:10:00,55.19,55.23,55.15,55.21,44200.0,36.6012,36.6277,36.5746,36.6144,44200.0
2005-06-21 10:20:00,55.21,55.37,55.21,55.32,43500.0,36.6144,36.7205,36.6144,36.6874,43500.0
2005-06-21 10:30:00,55.32,55.35,55.29,55.3,39100.0,36.6874,36.7073,36.6675,36.6741,39100.0
2005-06-21 10:40:00,55.3,55.35,55.26,55.28,67500.0,36.6741,36.7073,36.6476,36.6609,67500.0
2005-06-21 10:50:00,55.29,55.3,55.24,55.26,56700.0,36.6675,36.6741,36.6343,36.6476,56700.0
2005-06-21 11:00:00,55.26,55.32,55.24,55.29,52200.0,36.6476,36.6874,36.6343,36.6675,52200.0
2005-06-21 11:10:00,55.29,55.36,55.29,55.31,27500.0,36.6675,36.7139,36.6675,36.6808,27500.0
2005-06-21 11:20:00,55.32,55.32,55.26,55.27,88600.0,36.6874,36.6874,36.6476,36.6542,88600.0
2005-06-21 11:30:00,55.26,55.36,55.26,55.32,54000.0,36.6476,36.7139,36.6476,36.6874,54000.0
2005-06-21 11:40:00,55.32,55.33,55.27,55.32,12200.0,36.6874,36.694,36.6542,36.6874,12200.0
2005-06-21 11:50:00,55.32,55.35,55.31,55.34,9500.0,36.6874,36.7073,36.6808,36.7006,9500.0
2005-06-21 12:00:00,55.34,55.49,55.32,55.49,65000.0,36.7006,36.8001,36.6874,36.8001,65000.0
2005-06-21 12:10:00,55.5,55.51,55.4,55.41,60700.0,36.8068,36.8134,36.7404,36.7471,60700.0
2005-06-21 12:20:00,55.41,55.47,55.41,55.43,21900.0,36.7471,36.7869,36.7471,36.7603,21900.0
2005-06-21 12:30:00,55.47,55.59,55.47,55.57,25800.0,36.7869,36.8664,36.7869,36.8532,25800.0
2005-06-21 12:40:00,55.56,55.68,55.52,55.56,51000.0,36.8465,36.9261,36.82,36.8465,51000.0
2005-06-21 12:50:00,55.56,55.59,55.52,55.54,16000.0,36.8465,36.8664,36.82,36.8333,16000.0
2005-06-21 13:00:00,55.55,55.55,55.52,55.54,30400.0,36.8399,36.8399,36.82,36.8333,30400.0
2005-06-21 13:10:00,55.54,55.57,55.47,55.53,32100.0,36.8333,36.8532,36.7869,36.8267,32100.0
2005-06-21 13:20:00,55.52,55.54,55.45,55.47,29200.0,36.82,36.8333,36.7736,36.7869,29200.0
2005-06-21 13:30:00,55.5,55.5,55.41,55.42,19100.0,36.8068,36.8068,36.7471,36.7537,19100.0
2005-06-21 13:40:00,55.42,55.51,55.41,55.49,37100.0,36.7537,36.8134,36.7471,36.8001,37100.0
2005-06-21 13:50:00,55.5,55.52,55.44,55.47,88600.0,36.8068,36.82,36.767,36.7869,88600.0
2005-06-21 14:00:00,55.48,55.55,55.44,55.52,45600.0,36.7935,36.8399,36.767,36.82,45600.0
2005-06-21 14:10:00,55.53,55.56,55.48,55.49,43400.0,36.8267,36.8465,36.7935,36.8001,43400.0
2005-06-21 14:20:00,55.48,55.48,55.43,55.45,36100.0,36.7935,36.7935,36.7603,36.7736,36100.0
2005-06-21 14:30:00,55.46,55.51,55.44,55.51,24000.0,36.7802,36.8134,36.767,36.8134,24000.0
2005-06-21 14:40:00,55.51,55.53,55.48,55.5,66600.0,36.8134,36.8267,36.7935,36.8068,66600.0
2005-06-21 14:50:00,55.51,55.51,55.45,55.47,33700.0,36.8134,36.8134,36.7736,36.7869,33700.0
2005-06-21 15:00:00,55.47,55.48,55.45,55.46,108200.0,36.7869,36.7935,36.7736,36.7802,108200.0
2005-06-21 15:10:00,55.46,55.47,55.35,55.35,65600.0,36.7802,36.7869,36.7073,36.7073,65600.0
2005-06-21 15:20:00,55.33,55.39,55.3,55.31,43000.0,36.694,36.7338,36.6741,36.6808,43000.0
2005-06-21 15:30:00,55.31,55.55,55.3,55.37,97100.0,36.6808,36.8399,36.6741,36.7205,97100.0
2005-06-21 15:40:00,55.36,55.36,55.27,55.28,80800.0,36.7139,36.7139,36.6542,36.6609,80800.0
2005-06-21 15:50:00,55.27,55.47,55.25,55.3,110700.0,36.6542,36.7869,36.641,36.6741,110700.0
2005-06-22 09:30:00,55.35,55.45,55.21,55.4,196100.0,36.7073,36.7736,36.6144,36.7404,196100.0
2005-06-22 09:40:00,55.39,55.4,55.23,55.34,70000.0,36.7338,36.7404,36.6277,36.7006,70000.0
2005-06-22 09:50:00,55.35,55.37,55.28,55.35,185600.0,36.7073,36.7205,36.6609,36.7073,185600.0
2005-06-22 10:00:00,55.33,55.39,55.27,55.36,69700.0,36.694,36.7338,36.6542,36.7139,69700.0
2005-06-22 10:10:00,55.36,55.41,55.29,55.34,68100.0,36.7139,36.7471,36.6675,36.7006,68100.0
2005-06-22 10:20:00,55.33,55.42,55.32,55.38,37200.0,36.694,36.7537,36.6874,36.7272,37200.0
2005-06-22 10:30:00,55.38,55.49,55.37,55.49,64100.0,36.7272,36.8001,36.7205,36.8001,64100.0
2005-06-22 10:40:00,55.49,55.49,55.36,55.37,55100.0,36.8001,36.8001,36.7139,36.7205,55100.0
2005-06-22 10:50:00,55.37,55.4,55.3,55.31,49300.0,36.7205,36.7404,36.6741,36.6808,49300.0
2005-06-22 11:00:00,55.33,55.37,55.28,55.34,212800.0,36.694,36.7205,36.6609,36.7006,212800.0
2005-06-22 11:10:00,55.32,55.41,55.31,55.39,43300.0,36.6874,36.7471,36.6808,36.7338,43300.0
2005-06-22 11:20:00,55.39,55.44,55.37,55.39,363500.0,36.7338,36.767,36.7205,36.7338,363500.0
2005-06-22 11:30:00,55.38,55.41,55.37,55.39,201100.0,36.7272,36.7471,36.7205,36.7338,201100.0
2005-06-22 11:40:00,55.4,55.42,55.37,55.39,23000.0,36.7404,36.7537,36.7205,36.7338,23000.0
2005-06-22 11:50:00,55.4,55.4,55.37,55.37,19500.0,36.7404,36.7404,36.7205,36.7205,19500.0
2005-06-22 12:00:00,55.37,55.42,55.35,55.4,38400.0,36.7205,36.7537,36.7073,36.7404,38400.0
2005-06-22 12:10:00,55.4,55.43,55.39,55.42,38100.0,36.7404,36.7603,36.7338,36.7537,38100.0
2005-06-22 12:20:00,55.43,55.45,55.39,55.44,40600.0,36.7603,36.7736,36.7338,36.767,40600.0
2005-06-22 12:30:00,55.44,55.61,55.42,55.52,64500.0,36.767,36.8797,36.7537,36.82,64500.0
2005-06-22 12:40:00,55.53,55.53,55.44,55.46,16500.0,36.8267,36.8267,36.767,36.7802,16500.0
2005-06-22 12:50:00,55.46,55.47,55.39,55.43,36200.0,36.7802,36.7869,36.7338,36.7603,36200.0
2005-06-22 13:00:00,55.41,55.46,55.39,55.42,75300.0,36.7471,36.7802,36.7338,36.7537,75300.0
2005-06-22 13:10:00,55.42,55.43,55.39,55.41,44600.0,36.7537,36.7603,36.7338,36.7471,44600.0
2005-06-22 13:20:00,55.4,55.41,55.2,55.33,91600.0,36.7404,36.7471,36.6078,36.694,91600.0
2005-06-22 13:30:00,55.33,55.39,55.31,55.35,66000.0,36.694,36.7338,36.6808,36.7073,66000.0
2005-06-22 13:40:00,55.36,55.36,55.3,55.3,39900.0,36.7139,36.7139,36.6741,36.6741,39900.0
2005-06-22 13:50:00,55.3,55.31,55.25,55.26,131800.0,36.6741,36.6808,36.641,36.6476,131800.0
2005-06-22 14:00:00,55.25,55.25,55.14,55.16,63500.0,36.641,36.641,36.568,36.5813,63500.0
2005-06-22 14:10:00,55.16,55.3,55.16,55.28,39900.0,36.5813,36.6741,36.5813,36.6609,39900.0
2005-06-22 14:20:00,55.28,55.3,55.18,55.22,53100.0,36.6609,36.6741,36.5945,36.6211,53100.0
2005-06-22 14:30:00,55.21,55.23,55.2,55.22,28600.0,36.6144,36.6277,36.6078,36.6211,28600.0
2005-06-22 14:40:00,55.22,55.24,52.23,55.16,27200.0,36.6211,36.6343,34.6381,36.5813,27200.0
2005-06-22 14:50:00,55.2,55.23,55.09,55.22,39300.0,36.6078,36.6277,36.5349,36.6211,39300.0
2005-06-22 15:00:00,55.22,55.3,55.21,55.27,51100.0,36.6211,36.6741,36.6144,36.6542,51100.0
2005-06-22 15:10:00,55.28,55.36,55.27,55.29,34100.0,36.6609,36.7139,36.6542,36.6675,34100.0
2005-06-22 15:20:00,55.28,55.28,55.16,55.22,44400.0,36.6609,36.6609,36.5813,36.6211,44400.0
2005-06-22 15:30:00,55.21,55.37,55.17,55.23,96200.0,36.6144,36.7205,36.5879,36.6277,96200.0
2005-06-22 15:40:00,55.5,55.5,55.13,55.14,111200.0,36.8068,36.8068,36.5614,36.568,111200.0
2005-06-22 15:50:00,55.14,55.38,55.1,55.2,68000.0,36.568,36.7272,36.5415,36.6078,68000.0
2005-06-23 09:30:00,55.29,55.49,55.26,55.41,146400.0,36.6675,36.8001,36.6476,36.7471,146400.0
2005-06-23 09:40:00,55.41,55.42,55.32,55.33,58200.0,36.7471,36.7537,36.6874,36.694,58200.0
2005-06-23 09:50:00,55.33,55.33,55.1,55.2,44800.0,36.694,36.694,36.5415,36.6078,44800.0
2005-06-23 10:00:00,55.2,55.23,55.0,55.0,88200.0,36.6078,36.6277,36.4752,36.4752,88200.0
2005-06-23 10:10:00,55.0,55.16,54.97,55.11,47300.0,36.4752,36.5813,36.4553,36.5481,47300.0
2005-06-23 10:20:00,55.1,55.2,55.1,55.15,13200.0,36.5415,36.6078,36.5415,36.5746,13200.0
2005-06-23 10:30:00,55.14,55.18,55.02,55.08,21200.0,36.568,36.5945,36.4884,36.5282,21200.0
2005-06-23 10:40:00,55.08,55.09,55.0,55.01,15800.0,36.5282,36.5349,36.4752,36.4818,15800.0
2005-06-23 10:50:00,55.01,55.11,54.96,55.08,19800.0,36.4818,36.5481,36.4486,36.5282,19800.0
2005-06-23 11:00:00,55.08,55.21,55.06,55.21,44900.0,36.5282,36.6144,36.515,36.6144,44900.0
2005-06-23 11:10:00,55.19,55.23,55.18,55.19,103200.0,36.6012,36.6277,36.5945,36.6012,103200.0
2005-06-23 11:20:00,55.19,55.34,55.19,55.3,94700.0,36.6012,36.7006,36.6012,36.6741,94700.0
2005-06-23 11:30:00,55.3,55.3,55.11,55.15,125800.0,36.6741,36.6741,36.5481,36.5746,125800.0
2005-06-23 11:40:00,55.16,55.27,55.14,55.27,24100.0,36.5813,36.6542,36.568,36.6542,24100.0
2005-06-23 11:50:00,55.27,55.29,55.2,55.21,7500.0,36.6542,36.6675,36.6078,36.6144,7500.0
2005-06-23 12:00:00,55.21,55.22,55.19,55.22,17000.0,36.6144,36.6211,36.6012,36.6211,17000.0
2005-06-23 12:10:00,55.22,55.26,55.21,55.23,14700.0,36.6211,36.6476,36.6144,36.6277,14700.0
2005-06-23 12:20:00,55.23,55.24,55.2,55.23,46700.0,36.6277,36.6343,36.6078,36.6277,46700.0
2005-06-23 12:30:00,55.23,55.24,55.2,55.24,13700.0,36.6277,36.6343,36.6078,36.6343,13700.0
2005-06-23 12:40:00,55.23,55.23,55.2,55.21,11800.0,36.6277,36.6277,36.6078,36.6144,11800.0
2005-06-23 12:50:00,55.21,55.21,55.15,55.15,16000.0,36.6144,36.6144,36.5746,36.5746,16000.0
2005-06-23 13:00:00,55.13,55.19,55.12,55.12,22500.0,36.5614,36.6012,36.5547,36.5547,22500.0
2005-06-23 13:10:00,55.12,55.12,55.07,55.11,37600.0,36.5547,36.5547,36.5216,36.5481,37600.0
2005-06-23 13:20:00,55.12,55.13,55.05,55.12,17400.0,36.5547,36.5614,36.5083,36.5547,17400.0
2005-06-23 13:30:00,55.12,55.14,55.01,55.01,23800.0,36.5547,36.568,36.4818,36.4818,23800.0
2005-06-23 13:40:00,55.01,55.02,54.78,54.78,66600.0,36.4818,36.4884,36.3293,36.3293,66600.0
2005-06-23 13:50:00,54.79,54.82,54.77,54.78,108800.0,36.3359,36.3558,36.3226,36.3293,108800.0
2005-06-23 14:00:00,54.78,54.83,54.74,54.82,71100.0,36.3293,36.3624,36.3027,36.3558,71100.0
2005-06-23 14:10:00,54.82,54.85,54.74,54.76,63200.0,36.3558,36.3757,36.3027,36.316,63200.0
2005-06-23 14:20:00,54.76,54.76,54.66,54.67,35000.0,36.316,36.316,36.2497,36.2563,35000.0
2005-06-23 14:30:00,54.66,54.69,54.6,54.69,64500.0,36.2497,36.2696,36.2099,36.2696,64500.0
2005-06-23 14:40:00,54.68,54.68,54.6,54.62,17500.0,36.2629,36.2629,36.2099,36.2232,17500.0
2005-06-23 14:50:00,54.62,54.62,54.52,54.55,52500.0,36.2232,36.2232,36.1568,36.1767,52500.0
2005-06-23 15:00:00,54.56,54.59,54.4,54.43,53000.0,36.1834,36.2033,36.0773,36.0971,53000.0
2005-06-23 15:10:00,54.44,54.52,54.43,54.49,33700.0,36.1038,36.1568,36.0971,36.1369,33700.0
2005-06-23 15:20:00,54.48,54.48,54.25,54.28,59600.0,36.1303,36.1303,35.9778,35.9977,59600.0
2005-06-23 15:30:00,54.29,54.29,54.17,54.2,142300.0,36.0043,36.0043,35.9247,35.9446,142300.0
2005-06-23 15:40:00,54.2,54.25,54.17,54.18,122400.0,35.9446,35.9778,35.9247,35.9314,122400.0
2005-06-23 15:50:00,54.19,54.2,54.08,54.16,147300.0,35.938,35.9446,35.865,35.9181,147300.0
2005-06-24 09:30:00,54.24,54.44,54.24,54.37,85000.0,35.9711,36.1038,35.9711,36.0574,85000.0
2005-06-24 09:40:00,54.37,54.39,54.29,54.35,70100.0,36.0574,36.0706,36.0043,36.0441,70100.0
2005-06-24 09:50:00,54.35,54.53,54.35,54.4,55800.0,36.0441,36.1635,36.0441,36.0773,55800.0
2005-06-24 10:00:00,54.4,54.57,54.38,54.51,57600.0,36.0773,36.19,36.064,36.1502,57600.0
2005-06-24 10:10:00,54.5,54.81,54.5,54.79,92300.0,36.1436,36.3492,36.1436,36.3359,92300.0
2005-06-24 10:20:00,54.79,54.83,54.67,54.69,64100.0,36.3359,36.3624,36.2563,36.2696,64100.0
2005-06-24 10:30:00,54.69,54.86,54.62,54.83,58000.0,36.2696,36.3823,36.2232,36.3624,58000.0
2005-06-24 10:40:00,54.83,54.97,54.81,54.95,36400.0,36.3624,36.4553,36.3492,36.442,36400.0
2005-06-24 10:50:00,54.94,54.98,54.85,54.91,54700.0,36.4354,36.4619,36.3757,36.4155,54700.0
2005-06-24 11:00:00,54.91,55.08,54.9,55.01,69500.0,36.4155,36.5282,36.4088,36.4818,69500.0
2005-06-24 11:10:00,55.01,55.02,54.93,54.95,36700.0,36.4818,36.4884,36.4287,36.442,36700.0
2005-06-24 11:20:00,54.95,54.97,54.94,54.97,28900.0,36.442,36.4553,36.4354,36.4553,28900.0
2005-06-24 11:30:00,54.97,54.99,54.94,54.94,42000.0,36.4553,36.4685,36.4354,36.4354,42000.0
2005-06-24 11:40:00,54.94,55.12,54.94,55.03,44300.0,36.4354,36.5547,36.4354,36.4951,44300.0
2005-06-24 11:50:00,55.02,55.03,54.99,55.0,73200.0,36.4884,36.4951,36.4685,36.4752,73200.0
2005-06-24 12:00:00,55.0,55.03,54.96,54.98,38500.0,36.4752,36.4951,36.4486,36.4619,38500.0
2005-06-24 12:10:00,54.99,55.02,54.96,55.0,64100.0,36.4685,36.4884,36.4486,36.4752,64100.0
2005-06-24 12:20:00,55.01,55.03,55.0,55.03,50900.0,36.4818,36.4951,36.4752,36.4951,50900.0
2005-06-24 12:30:00,55.04,55.15,55.04,55.15,45500.0,36.5017,36.5746,36.5017,36.5746,45500.0
2005-06-24 12:40:00,55.15,55.15,55.11,55.12,38700.0,36.5746,36.5746,36.5481,36.5547,38700.0
2005-06-24 12:50:00,55.12,55.12,55.08,55.08,18000.0,36.5547,36.5547,36.5282,36.5282,18000.0
2005-06-24 13:00:00,55.08,55.08,55.05,55.05,5900.0,36.5282,36.5282,36.5083,36.5083,5900.0
2005-06-24 13:10:00,55.06,55.06,54.98,54.99,61700.0,36.515,36.515,36.4619,36.4685,61700.0
2005-06-24 13:20:00,54.99,55.05,54.99,55.02,275200.0,36.4685,36.5083,36.4685,36.4884,275200.0
2005-06-24 13:30:00,55.03,55.03,54.94,54.99,47000.0,36.4951,36.4951,36.4354,36.4685,47000.0
2005-06-24 13:40:00,54.98,55.01,54.96,55.0,39400.0,36.4619,36.4818,36.4486,36.4752,39400.0
2005-06-24 13:50:00,55.0,55.02,54.99,55.02,39700.0,36.4752,36.4884,36.4685,36.4884,39700.0
2005-06-24 14:00:00,55.02,55.04,55.01,55.02,47800.0,36.4884,36.5017,36.4818,36.4884,47800.0
2005-06-24 14:10:00,55.02,55.05,55.01,55.05,51600.0,36.4884,36.5083,36.4818,36.5083,51600.0
2005-06-24 14:20:00,55.05,55.12,55.02,55.11,50400.0,36.5083,36.5547,36.4884,36.5481,50400.0
2005-06-24 14:30:00,55.11,55.25,55.11,55.18,76500.0,36.5481,36.641,36.5481,36.5945,76500.0
2005-06-24 14:40:00,55.18,55.36,55.17,55.35,73300.0,36.5945,36.7139,36.5879,36.7073,73300.0
2005-06-24 14:50:00,55.35,55.36,55.12,55.14,56700.0,36.7073,36.7139,36.5547,36.568,56700.0
2005-06-24 15:00:00,55.14,55.19,55.04,55.06,109300.0,36.568,36.6012,36.5017,36.515,109300.0
2005-06-24 15:10:00,55.05,55.14,54.99,55.14,86200.0,36.5083,36.568,36.4685,36.568,86200.0
2005-06-24 15:20:00,55.13,55.29,55.12,55.29,72900.0,36.5614,36.6675,36.5547,36.6675,72900.0
2005-06-24 15:30:00,55.28,55.33,55.21,55.22,102300.0,36.6609,36.694,36.6144,36.6211,102300.0
2005-06-24 15:40:00,55.22,55.25,55.22,55.24,138700.0,36.6211,36.641,36.6211,36.6343,138700.0
2005-06-24 15:50:00,55.22,55.24,55.12,55.12,153400.0,36.6211,36.6343,36.5547,36.5547,153400.0
2005-06-27 09:30:00,54.9,54.92,54.8,54.84,82200.0,36.4088,36.4221,36.3425,36.3691,82200.0
2005-06-27 09:40:00,54.83,54.93,54.73,54.77,44500.0,36.3624,36.4287,36.2961,36.3226,44500.0
2005-06-27 09:50:00,54.77,54.88,54.77,54.77,52300.0,36.3226,36.3956,36.3226,36.3226,52300.0
2005-06-27 10:00:00,54.77,54.8,54.69,54.7,58500.0,36.3226,36.3425,36.2696,36.2762,58500.0
2005-06-27 10:10:00,54.7,54.79,54.68,54.79,62500.0,36.2762,36.3359,36.2629,36.3359,62500.0
2005-06-27 10:20:00,54.78,54.79,54.75,54.77,44900.0,36.3293,36.3359,36.3094,36.3226,44900.0
2005-06-27 10:30:00,54.76,54.78,54.75,54.76,30800.0,36.316,36.3293,36.3094,36.316,30800.0
2005-06-27 10:40:00,54.76,54.77,54.74,54.75,85200.0,36.316,36.3226,36.3027,36.3094,85200.0
2005-06-27 10:50:00,54.75,54.76,54.69,54.71,64700.0,36.3094,36.316,36.2696,36.2828,64700.0
2005-06-27 11:00:00,54.72,54.72,54.68,54.69,47800.0,36.2895,36.2895,36.2629,36.2696,47800.0
2005-06-27 11:10:00,54.69,54.7,54.65,54.65,42200.0,36.2696,36.2762,36.243,36.243,42200.0
2005-06-27 11:20:00,54.66,54.67,54.6,54.65,40700.0,36.2497,36.2563,36.2099,36.243,40700.0
2005-06-27 11:30:00,54.65,54.65,54.57,54.59,32800.0,36.243,36.243,36.19,36.2033,32800.0
2005-06-27 11:40:00,54.6,54.66,54.55,54.63,29900.0,36.2099,36.2497,36.1767,36.2298,29900.0
2005-06-27 11:50:00,54.64,54.72,54.62,54.72,26700.0,36.2364,36.2895,36.2232,36.2895,26700.0
2005-06-27 12:00:00,54.7,54.74,54.66,54.71,76000.0,36.2762,36.3027,36.2497,36.2828,76000.0
2005-06-27 12:10:00,54.71,54.76,54.69,54.7,21300.0,36.2828,36.316,36.2696,36.2762,21300.0
2005-06-27 12:20:00,54.7,54.72,54.68,54.68,40800.0,36.2762,36.2895,36.2629,36.2629,40800.0
2005-06-27 12:30:00,54.68,54.7,54.67,54.7,18200.0,36.2629,36.2762,36.2563,36.2762,18200.0
2005-06-27 12:40:00,54.7,54.71,54.65,54.66,30500.0,36.2762,36.2828,36.243,36.2497,30500.0
2005-06-27 12:50:00,54.65,54.69,54.62,54.62,19500.0,36.243,36.2696,36.2232,36.2232,19500.0
2005-06-27 13:00:00,54.62,54.69,54.62,54.67,16500.0,36.2232,36.2696,36.2232,36.2563,16500.0
2005-06-27 13:10:00,54.67,54.7,54.67,54.68,20600.0,36.2563,36.2762,36.2563,36.2629,20600.0
2005-06-27 13:20:00,54.68,54.76,54.67,54.75,64600.0,36.2629,36.316,36.2563,36.3094,64600.0
2005-06-27 13:30:00,54.75,54.77,54.74,54.76,39200.0,36.3094,36.3226,36.3027,36.316,39200.0
2005-06-27 13:40:00,54.77,54.77,54.67,54.69,22300.0,36.3226,36.3226,36.2563,36.2696,22300.0
2005-06-27 13:50:00,54.69,54.69,54.62,54.62,24300.0,36.2696,36.2696,36.2232,36.2232,24300.0
2005-06-27 14:00:00,54.62,54.68,54.62,54.68,28700.0,36.2232,36.2629,36.2232,36.2629,28700.0
2005-06-27 14:10:00,54.68,54.72,54.68,54.69,25500.0,36.2629,36.2895,36.2629,36.2696,25500.0
2005-06-27 14:20:00,54.69,54.75,54.69,54.72,35400.0,36.2696,36.3094,36.2696,36.2895,35400.0
2005-06-27 14:30:00,54.72,54.75,54.69,54.69,36600.0,36.2895,36.3094,36.2696,36.2696,36600.0
2005-06-27 14:40:00,54.69,54.72,54.69,54.69,54400.0,36.2696,36.2895,36.2696,36.2696,54400.0
2005-06-27 14:50:00,54.7,54.7,54.69,54.7,29400.0,36.2762,36.2762,36.2696,36.2762,29400.0
2005-06-27 15:00:00,54.7,54.72,54.69,54.72,62400.0,36.2762,36.2895,36.2696,36.2895,62400.0
2005-06-27 15:10:00,54.72,54.73,54.7,54.73,40100.0,36.2895,36.2961,36.2762,36.2961,40100.0
2005-06-27 15:20:00,54.73,54.73,54.7,54.73,32600.0,36.2961,36.2961,36.2762,36.2961,32600.0
2005-06-27 15:30:00,54.73,54.74,54.7,54.71,51900.0,36.2961,36.3027,36.2762,36.2828,51900.0
2005-06-27 15:40:00,54.71,54.72,54.69,54.69,38100.0,36.2828,36.2895,36.2696,36.2696,38100.0
2005-06-27 15:50:00,54.69,54.71,54.69,54.7,63900.0,36.2696,36.2828,36.2696,36.2762,63900.0
2005-06-28 09:30:00,54.25,54.25,53.84,53.92,217300.0,35.9778,35.9778,35.7059,35.7589,217300.0
2005-06-28 09:40:00,53.92,54.13,53.92,54.1,75600.0,35.7589,35.8982,35.7589,35.8783,75600.0
2005-06-28 09:50:00,54.08,54.13,54.05,54.08,59700.0,35.865,35.8982,35.8451,35.865,59700.0
2005-06-28 10:00:00,54.07,54.18,54.07,54.16,63500.0,35.8584,35.9314,35.8584,35.9181,63500.0
2005-06-28 10:10:00,54.15,54.28,54.14,54.21,88700.0,35.9115,35.9977,35.9048,35.9512,88700.0
2005-06-28 10:20:00,54.22,54.3,54.22,54.28,82200.0,35.9579,36.0109,35.9579,35.9977,82200.0
2005-06-28 10:30:00,54.27,54.44,54.26,54.41,84500.0,35.991,36.1038,35.9844,36.0839,84500.0
2005-06-28 10:40:00,54.42,54.43,54.37,54.38,33300.0,36.0905,36.0971,36.0574,36.064,33300.0
2005-06-28 10:50:00,54.38,54.42,54.21,54.28,107800.0,36.064,36.0905,35.9512,35.9977,107800.0
2005-06-28 11:00:00,54.26,54.28,54.12,54.22,53800.0,35.9844,35.9977,35.8916,35.9579,53800.0
2005-06-28 11:10:00,54.2,54.25,54.2,54.23,40300.0,35.9446,35.9778,35.9446,35.9645,40300.0
2005-06-28 11:20:00,54.25,54.28,54.2,54.27,64500.0,35.9778,35.9977,35.9446,35.991,64500.0
2005-06-28 11:30:00,54.27,54.44,54.27,54.43,56600.0,35.991,36.1038,35.991,36.0971,56600.0
2005-06-28 11:40:00,54.43,54.44,54.43,54.43,25600.0,36.0971,36.1038,36.0971,36.0971,25600.0
2005-06-28 11:50:00,54.41,54.42,54.4,54.41,40200.0,36.0839,36.0905,36.0773,36.0839,40200.0
2005-06-28 12:00:00,54.42,54.44,54.4,54.41,34500.0,36.0905,36.1038,36.0773,36.0839,34500.0
2005-06-28 12:10:00,54.41,54.42,54.3,54.31,39600.0,36.0839,36.0905,36.0109,36.0176,39600.0
2005-06-28 12:20:00,54.31,54.4,54.31,54.39,18100.0,36.0176,36.0773,36.0176,36.0706,18100.0
2005-06-28 12:30:00,54.39,54.39,54.35,54.38,36900.0,36.0706,36.0706,36.0441,36.064,36900.0
2005-06-28 12:40:00,54.41,54.5,54.41,54.5,30500.0,36.0839,36.1436,36.0839,36.1436,30500.0
2005-06-28 12:50:00,54.5,54.55,54.5,54.53,28400.0,36.1436,36.1767,36.1436,36.1635,28400.0
2005-06-28 13:00:00,54.53,54.63,54.52,54.62,26500.0,36.1635,36.2298,36.1568,36.2232,26500.0
2005-06-28 13:10:00,54.64,54.85,54.63,54.85,54200.0,36.2364,36.3757,36.2298,36.3757,54200.0
2005-06-28 13:20:00,54.85,55.09,54.85,55.09,98600.0,36.3757,36.5349,36.3757,36.5349,98600.0
2005-06-28 13:30:00,55.08,55.13,54.97,55.07,54000.0,36.5282,36.5614,36.4553,36.5216,54000.0
2005-06-28 13:40:00,55.07,55.19,55.06,55.1,39900.0,36.5216,36.6012,36.515,36.5415,39900.0
2005-06-28 13:50:00,55.09,55.1,55.06,55.07,34600.0,36.5349,36.5415,36.515,36.5216,34600.0
2005-06-28 14:00:00,55.08,55.09,55.06,55.07,49200.0,36.5282,36.5349,36.515,36.5216,49200.0
2005-06-28 14:10:00,55.07,55.15,55.06,55.15,28700.0,36.5216,36.5746,36.515,36.5746,28700.0
2005-06-28 14:20:00,55.15,55.16,55.11,55.12,31800.0,36.5746,36.5813,36.5481,36.5547,31800.0
2005-06-28 14:30:00,55.12,55.13,55.08,55.12,27400.0,36.5547,36.5614,36.5282,36.5547,27400.0
2005-06-28 14:40:00,55.12,55.28,55.0,55.19,53700.0,36.5547,36.6609,36.4752,36.6012,53700.0
2005-06-28 14:50:00,55.2,55.21,55.19,55.21,26100.0,36.6078,36.6144,36.6012,36.6144,26100.0
2005-06-28 15:00:00,55.2,55.21,55.05,55.18,43300.0,36.6078,36.6144,36.5083,36.5945,43300.0
2005-06-28 15:10:00,55.18,55.28,55.17,55.2,50600.0,36.5945,36.6609,36.5879,36.6078,50600.0
2005-06-28 15:20:00,55.2,55.26,55.13,55.25,109400.0,36.6078,36.6476,36.5614,36.641,109400.0
2005-06-28 15:30:00,55.26,55.26,55.22,55.22,96800.0,36.6476,36.6476,36.6211,36.6211,96800.0
2005-06-28 15:40:00,55.21,55.21,55.1,55.18,58800.0,36.6144,36.6144,36.5415,36.5945,58800.0
2005-06-28 15:50:00,55.18,55.18,55.05,55.06,115400.0,36.5945,36.5945,36.5083,36.515,115400.0
2005-06-29 09:30:00,54.89,54.89,54.58,54.69,197900.0,36.4022,36.4022,36.1966,36.2696,197900.0
2005-06-29 09:40:00,54.68,54.76,54.61,54.61,59100.0,36.2629,36.316,36.2165,36.2165,59100.0
2005-06-29 09:50:00,54.6,54.72,54.59,54.62,88700.0,36.2099,36.2895,36.2033,36.2232,88700.0
2005-06-29 10:00:00,54.61,54.64,54.58,54.63,59600.0,36.2165,36.2364,36.1966,36.2298,59600.0
2005-06-29 10:10:00,54.63,54.65,54.51,54.52,108100.0,36.2298,36.243,36.1502,36.1568,108100.0
2005-06-29 10:20:00,54.52,54.57,54.45,54.57,97300.0,36.1568,36.19,36.1104,36.19,97300.0
2005-06-29 10:30:00,54.56,54.79,54.55,54.79,97200.0,36.1834,36.3359,36.1767,36.3359,97200.0
2005-06-29 10:40:00,54.79,54.9,54.78,54.9,51000.0,36.3359,36.4088,36.3293,36.4088,51000.0
2005-06-29 10:50:00,54.9,55.03,54.89,55.0,41400.0,36.4088,36.4951,36.4022,36.4752,41400.0
2005-06-29 11:00:00,54.99,55.02,54.94,54.95,66200.0,36.4685,36.4884,36.4354,36.442,66200.0
2005-06-29 11:10:00,54.93,54.95,54.91,54.92,48500.0,36.4287,36.442,36.4155,36.4221,48500.0
2005-06-29 11:20:00,54.92,54.99,54.88,54.99,27400.0,36.4221,36.4685,36.3956,36.4685,27400.0
2005-06-29 11:30:00,55.0,55.0,54.96,54.99,22900.0,36.4752,36.4752,36.4486,36.4685,22900.0
2005-06-29 11:40:00,54.95,55.04,54.95,55.03,37600.0,36.442,36.5017,36.442,36.4951,37600.0
2005-06-29 11:50:00,55.03,55.08,55.03,55.04,31400.0,36.4951,36.5282,36.4951,36.5017,31400.0
2005-06-29 12:00:00,55.04,55.17,55.04,55.17,72800.0,36.5017,36.5879,36.5017,36.5879,72800.0
2005-06-29 12:10:00,55.17,55.22,55.15,55.15,58400.0,36.5879,36.6211,36.5746,36.5746,58400.0
2005-06-29 12:20:00,55.15,55.23,55.15,55.19,28700.0,36.5746,36.6277,36.5746,36.6012,28700.0
2005-06-29 12:30:00,55.19,55.2,55.14,55.15,16800.0,36.6012,36.6078,36.568,36.5746,16800.0
2005-06-29 12:40:00,55.15,55.15,55.06,55.06,20000.0,36.5746,36.5746,36.515,36.515,20000.0
2005-06-29 12:50:00,55.07,55.14,55.07,55.12,60200.0,36.5216,36.568,36.5216,36.5547,60200.0
2005-06-29 13:00:00,55.13,55.16,55.13,55.15,16400.0,36.5614,36.5813,36.5614,36.5746,16400.0
2005-06-29 13:10:00,55.16,55.2,55.15,55.2,37300.0,36.5813,36.6078,36.5746,36.6078,37300.0
2005-06-29 13:20:00,55.2,55.22,55.18,55.19,21600.0,36.6078,36.6211,36.5945,36.6012,21600.0
2005-06-29 13:30:00,55.18,55.21,55.12,55.16,31200.0,36.5945,36.6144,36.5547,36.5813,31200.0
2005-06-29 13:40:00,55.15,55.16,55.06,55.08,30000.0,36.5746,36.5813,36.515,36.5282,30000.0
2005-06-29 13:50:00,55.09,55.14,55.05,55.05,27600.0,36.5349,36.568,36.5083,36.5083,27600.0
2005-06-29 14:00:00,55.04,55.05,54.95,54.95,25200.0,36.5017,36.5083,36.442,36.442,25200.0
2005-06-29 14:10:00,54.96,54.97,54.95,54.95,25300.0,36.4486,36.4553,36.442,36.442,25300.0
2005-06-29 14:20:00,54.95,55.01,54.95,54.97,21300.0,36.442,36.4818,36.442,36.4553,21300.0
2005-06-29 14:30:00,54.97,55.09,54.97,55.08,13500.0,36.4553,36.5349,36.4553,36.5282,13500.0
2005-06-29 14:40:00,55.08,55.1,55.04,55.06,25900.0,36.5282,36.5415,36.5017,36.515,25900.0
2005-06-29 14:50:00,55.06,55.06,54.93,54.96,33500.0,36.515,36.515,36.4287,36.4486,33500.0
2005-06-29 15:00:00,54.96,55.09,54.95,55.09,51600.0,36.4486,36.5349,36.442,36.5349,51600.0
2005-06-29 15:10:00,55.1,55.12,55.05,55.05,59500.0,36.5415,36.5547,36.5083,36.5083,59500.0
2005-06-29 15:20:00,55.05,55.06,54.95,54.95,32600.0,36.5083,36.515,36.442,36.442,32600.0
2005-06-29 15:30:00,54.95,55.07,54.95,55.07,36700.0,36.442,36.5216,36.442,36.5216,36700.0
2005-06-29 15:40:00,55.07,55.14,55.07,55.1,30700.0,36.5216,36.568,36.5216,36.5415,30700.0
2005-06-29 15:50:00,55.09,55.13,55.04,55.05,32500.0,36.5349,36.5614,36.5017,36.5083,32500.0
2005-06-30 09:30:00,55.04,55.04,54.96,55.01,102800.0,36.5017,36.5017,36.4486,36.4818,102800.0
2005-06-30 09:40:00,55.01,55.12,54.98,55.06,48400.0,36.4818,36.5547,36.4619,36.515,48400.0
2005-06-30 09:50:00,55.08,55.15,55.0,55.0,37200.0,36.5282,36.5746,36.4752,36.4752,37200.0
2005-06-30 10:00:00,55.01,55.14,55.0,55.0,32500.0,36.4818,36.568,36.4752,36.4752,32500.0
2005-06-30 10:10:00,55.0,55.05,54.98,55.02,17100.0,36.4752,36.5083,36.4619,36.4884,17100.0
2005-06-30 10:20:00,55.02,55.03,54.98,54.98,32200.0,36.4884,36.4951,36.4619,36.4619,32200.0
2005-06-30 10:30:00,54.98,55.04,54.98,55.03,63800.0,36.4619,36.5017,36.4619,36.4951,63800.0
2005-06-30 10:40:00,55.02,55.05,55.01,55.01,36100.0,36.4884,36.5083,36.4818,36.4818,36100.0
2005-06-30 10:50:00,55.02,55.02,54.84,54.87,43700.0,36.4884,36.4884,36.3691,36.3889,43700.0
2005-06-30 11:00:00,54.88,54.88,54.81,54.82,31500.0,36.3956,36.3956,36.3492,36.3558,31500.0
2005-06-30 11:10:00,54.81,54.85,54.8,54.81,19200.0,36.3492,36.3757,36.3425,36.3492,19200.0
2005-06-30 11:20:00,54.81,54.89,54.81,54.86,39700.0,36.3492,36.4022,36.3492,36.3823,39700.0
2005-06-30 11:30:00,54.87,54.92,54.82,54.83,32600.0,36.3889,36.4221,36.3558,36.3624,32600.0
2005-06-30 11:40:00,54.83,54.87,54.82,54.82,23200.0,36.3624,36.3889,36.3558,36.3558,23200.0
2005-06-30 11:50:00,54.82,54.83,54.82,54.83,22300.0,36.3558,36.3624,36.3558,36.3624,22300.0
2005-06-30 12:00:00,54.82,54.82,54.74,54.74,13100.0,36.3558,36.3558,36.3027,36.3027,13100.0
2005-06-30 12:10:00,54.74,54.78,54.74,54.77,12000.0,36.3027,36.3293,36.3027,36.3226,12000.0
2005-06-30 12:20:00,54.76,54.8,54.76,54.8,9500.0,36.316,36.3425,36.316,36.3425,9500.0
2005-06-30 12:30:00,54.8,54.87,54.79,54.85,17100.0,36.3425,36.3889,36.3359,36.3757,17100.0
2005-06-30 12:40:00,54.85,54.85,54.84,54.85,11500.0,36.3757,36.3757,36.3691,36.3757,11500.0
2005-06-30 12:50:00,54.85,54.85,54.77,54.8,18500.0,36.3757,36.3757,36.3226,36.3425,18500.0
2005-06-30 13:00:00,54.8,54.82,54.74,54.8,32000.0,36.3425,36.3558,36.3027,36.3425,32000.0
2005-06-30 13:10:00,54.8,54.81,54.78,54.78,22300.0,36.3425,36.3492,36.3293,36.3293,22300.0
2005-06-30 13:20:00,54.78,54.78,54.75,54.75,17100.0,36.3293,36.3293,36.3094,36.3094,17100.0
2005-06-30 13:30:00,54.75,54.77,54.64,54.64,105800.0,36.3094,36.3226,36.2364,36.2364,105800.0
2005-06-30 13:40:00,54.64,54.65,54.59,54.65,32400.0,36.2364,36.243,36.2033,36.243,32400.0
2005-06-30 13:50:00,54.64,54.67,54.62,54.67,47500.0,36.2364,36.2563,36.2232,36.2563,47500.0
2005-06-30 14:00:00,54.67,54.67,54.65,54.66,14600.0,36.2563,36.2563,36.243,36.2497,14600.0
2005-06-30 14:10:00,54.67,54.73,54.65,54.65,40900.0,36.2563,36.2961,36.243,36.243,40900.0
2005-06-30 14:20:00,54.65,54.65,54.51,54.61,56100.0,36.243,36.243,36.1502,36.2165,56100.0
2005-06-30 14:30:00,54.63,54.66,54.51,54.54,55400.0,36.2298,36.2497,36.1502,36.1701,55400.0
2005-06-30 14:40:00,54.55,54.6,54.51,54.51,80400.0,36.1767,36.2099,36.1502,36.1502,80400.0
2005-06-30 14:50:00,54.5,54.6,54.42,54.56,66800.0,36.1436,36.2099,36.0905,36.1834,66800.0
2005-06-30 15:00:00,54.56,54.69,54.56,54.66,75800.0,36.1834,36.2696,36.1834,36.2497,75800.0
2005-06-30 15:10:00,54.66,54.79,54.66,54.78,70800.0,36.2497,36.3359,36.2497,36.3293,70800.0
2005-06-30 15:20:00,54.78,54.79,54.67,54.74,61300.0,36.3293,36.3359,36.2563,36.3027,61300.0
2005-06-30 15:30:00,54.74,54.74,54.62,54.66,72100.0,36.3027,36.3027,36.2232,36.2497,72100.0
2005-06-30 15:40:00,54.64,54.65,54.51,54.55,63800.0,36.2364,36.243,36.1502,36.1767,63800.0
2005-06-30 15:50:00,54.55,54.56,54.45,54.47,91800.0,36.1767,36.1834,36.1104,36.1237,91800.0
2005-07-01 09:30:00,54.67,54.86,54.61,54.73,80500.0,36.2563,36.3823,36.2165,36.2961,80500.0
2005-07-01 09:40:00,54.73,54.78,54.65,54.65,63300.0,36.2961,36.3293,36.243,36.243,63300.0
2005-07-01 09:50:00,54.66,54.71,54.58,54.67,46700.0,36.2497,36.2828,36.1966,36.2563,46700.0
2005-07-01 10:00:00,54.69,54.82,54.67,54.82,61900.0,36.2696,36.3558,36.2563,36.3558,61900.0
2005-07-01 10:10:00,54.83,54.85,54.69,54.69,80900.0,36.3624,36.3757,36.2696,36.2696,80900.0
2005-07-01 10:20:00,54.69,54.8,54.66,54.8,47400.0,36.2696,36.3425,36.2497,36.3425,47400.0
2005-07-01 10:30:00,54.81,54.89,54.74,54.76,33700.0,36.3492,36.4022,36.3027,36.316,33700.0
2005-07-01 10:40:00,54.76,54.76,54.71,54.72,30700.0,36.316,36.316,36.2828,36.2895,30700.0
2005-07-01 10:50:00,54.72,54.77,54.7,54.74,17500.0,36.2895,36.3226,36.2762,36.3027,17500.0
2005-07-01 11:00:00,54.75,54.75,54.7,54.72,50300.0,36.3094,36.3094,36.2762,36.2895,50300.0
2005-07-01 11:10:00,54.72,54.79,54.72,54.76,19200.0,36.2895,36.3359,36.2895,36.316,19200.0
2005-07-01 11:20:00,54.75,54.86,54.75,54.79,41100.0,36.3094,36.3823,36.3094,36.3359,41100.0
2005-07-01 11:30:00,54.8,54.82,54.74,54.74,27800.0,36.3425,36.3558,36.3027,36.3027,27800.0
2005-07-01 11:40:00,54.74,54.84,54.74,54.81,20400.0,36.3027,36.3691,36.3027,36.3492,20400.0
2005-07-01 11:50:00,54.8,54.85,54.79,54.79,41700.0,36.3425,36.3757,36.3359,36.3359,41700.0
2005-07-01 12:00:00,54.79,54.85,54.78,54.83,55900.0,36.3359,36.3757,36.3293,36.3624,55900.0
2005-07-01 12:10:00,54.83,54.85,54.78,54.8,11900.0,36.3624,36.3757,36.3293,36.3425,11900.0
2005-07-01 12:20:00,54.81,54.84,54.79,54.82,22100.0,36.3492,36.3691,36.3359,36.3558,22100.0
2005-07-01 12:30:00,54.81,54.84,54.76,54.83,15000.0,36.3492,36.3691,36.316,36.3624,15000.0
2005-07-01 12:40:00,54.82,54.82,54.75,54.75,6900.0,36.3558,36.3558,36.3094,36.3094,6900.0
2005-07-01 12:50:00,54.75,54.85,54.75,54.84,20800.0,36.3094,36.3757,36.3094,36.3691,20800.0
2005-07-01 13:00:00,54.83,54.83,54.72,54.82,12400.0,36.3624,36.3624,36.2895,36.3558,12400.0
2005-07-01 13:10:00,54.83,54.84,54.81,54.83,5900.0,36.3624,36.3691,36.3492,36.3624,5900.0
2005-07-01 13:20:00,54.83,54.85,54.8,54.83,10000.0,36.3624,36.3757,36.3425,36.3624,10000.0
2005-07-01 13:30:00,54.81,54.83,54.77,54.81,11500.0,36.3492,36.3624,36.3226,36.3492,11500.0
2005-07-01 13:40:00,54.82,54.82,54.78,54.81,8200.0,36.3558,36.3558,36.3293,36.3492,8200.0
2005-07-01 13:50:00,54.81,54.88,54.8,54.82,29100.0,36.3492,36.3956,36.3425,36.3558,29100.0
2005-07-01 14:00:00,54.83,54.89,54.83,54.89,12400.0,36.3624,36.4022,36.3624,36.4022,12400.0
2005-07-01 14:10:00,54.89,54.89,54.79,54.8,17000.0,36.4022,36.4022,36.3359,36.3425,17000.0
2005-07-01 14:20:00,54.79,54.85,54.79,54.85,17600.0,36.3359,36.3757,36.3359,36.3757,17600.0
2005-07-01 14:30:00,54.84,54.88,54.81,54.81,10900.0,36.3691,36.3956,36.3492,36.3492,10900.0
2005-07-01 14:40:00,54.81,54.86,54.8,54.82,10300.0,36.3492,36.3823,36.3425,36.3558,10300.0
2005-07-01 14:50:00,54.82,54.84,54.8,54.82,12200.0,36.3558,36.3691,36.3425,36.3558,12200.0
2005-07-01 15:00:00,54.82,54.82,54.76,54.77,18900.0,36.3558,36.3558,36.316,36.3226,18900.0
2005-07-01 15:10:00,54.77,54.78,54.73,54.74,13800.0,36.3226,36.3293,36.2961,36.3027,13800.0
2005-07-01 15:20:00,54.73,54.73,54.63,54.63,21200.0,36.2961,36.2961,36.2298,36.2298,21200.0
2005-07-01 15:30:00,54.63,54.73,54.63,54.69,22700.0,36.2298,36.2961,36.2298,36.2696,22700.0
2005-07-01 15:40:00,54.68,54.74,54.68,54.74,21400.0,36.2629,36.3027,36.2629,36.3027,21400.0
2005-07-01 15:50:00,54.74,54.79,54.72,54.79,40000.0,36.3027,36.3359,36.2895,36.3359,40000.0
2005-07-05 09:30:00,54.47,54.48,54.31,54.35,106900.0,36.1237,36.1303,36.0176,36.0441,106900.0
2005-07-05 09:40:00,54.36,54.36,54.16,54.16,50200.0,36.0507,36.0507,35.9181,35.9181,50200.0
2005-07-05 09:50:00,54.17,54.27,54.12,54.26,70300.0,35.9247,35.991,35.8916,35.9844,70300.0
2005-07-05 10:00:00,54.25,54.39,54.17,54.39,100200.0,35.9778,36.0706,35.9247,36.0706,100200.0
2005-07-05 10:10:00,54.41,54.56,54.41,54.48,53700.0,36.0839,36.1834,36.0839,36.1303,53700.0
2005-07-05 10:20:00,54.48,54.58,54.43,54.53,50700.0,36.1303,36.1966,36.0971,36.1635,50700.0
2005-07-05 10:30:00,54.53,54.62,54.52,54.59,96500.0,36.1635,36.2232,36.1568,36.2033,96500.0
2005-07-05 10:40:00,54.59,54.61,54.56,54.6,62700.0,36.2033,36.2165,36.1834,36.2099,62700.0
2005-07-05 10:50:00,54.6,54.6,54.51,54.51,43100.0,36.2099,36.2099,36.1502,36.1502,43100.0
2005-07-05 11:00:00,54.5,54.52,54.49,54.51,57100.0,36.1436,36.1568,36.1369,36.1502,57100.0
2005-07-05 11:10:00,54.51,54.52,54.49,54.52,78700.0,36.1502,36.1568,36.1369,36.1568,78700.0
2005-07-05 11:20:00,54.52,54.73,54.52,54.69,96700.0,36.1568,36.2961,36.1568,36.2696,96700.0
2005-07-05 11:30:00,54.7,54.84,54.7,54.79,87600.0,36.2762,36.3691,36.2762,36.3359,87600.0
2005-07-05 11:40:00,54.8,54.85,54.75,54.84,53500.0,36.3425,36.3757,36.3094,36.3691,53500.0
2005-07-05 11:50:00,54.82,55.05,54.82,55.04,39200.0,36.3558,36.5083,36.3558,36.5017,39200.0
2005-07-05 12:00:00,55.04,55.15,55.04,55.12,30400.0,36.5017,36.5746,36.5017,36.5547,30400.0
2005-07-05 12:10:00,55.12,55.17,55.12,55.16,29400.0,36.5547,36.5879,36.5547,36.5813,29400.0
2005-07-05 12:20:00,55.16,55.4,55.16,55.4,53000.0,36.5813,36.7404,36.5813,36.7404,53000.0
2005-07-05 12:30:00,55.4,55.5,55.38,55.46,74500.0,36.7404,36.8068,36.7272,36.7802,74500.0
2005-07-05 12:40:00,55.46,55.5,55.44,55.5,35300.0,36.7802,36.8068,36.767,36.8068,35300.0
2005-07-05 12:50:00,55.5,55.57,55.49,55.56,39400.0,36.8068,36.8532,36.8001,36.8465,39400.0
2005-07-05 13:00:00,55.55,55.56,55.53,55.53,24600.0,36.8399,36.8465,36.8267,36.8267,24600.0
2005-07-05 13:10:00,55.53,55.53,55.36,55.37,40100.0,36.8267,36.8267,36.7139,36.7205,40100.0
2005-07-05 13:20:00,55.37,55.37,55.33,55.35,18000.0,36.7205,36.7205,36.694,36.7073,18000.0
2005-07-05 13:30:00,55.34,55.34,55.29,55.3,26700.0,36.7006,36.7006,36.6675,36.6741,26700.0
2005-07-05 13:40:00,55.3,55.45,55.29,55.44,16700.0,36.6741,36.7736,36.6675,36.767,16700.0
2005-07-05 13:50:00,55.44,55.46,55.37,55.38,12600.0,36.767,36.7802,36.7205,36.7272,12600.0
2005-07-05 14:00:00,55.38,55.4,55.36,55.39,18600.0,36.7272,36.7404,36.7139,36.7338,18600.0
2005-07-05 14:10:00,55.38,55.39,55.24,55.31,17200.0,36.7272,36.7338,36.6343,36.6808,17200.0
2005-07-05 14:20:00,55.29,55.31,55.28,55.3,10700.0,36.6675,36.6808,36.6609,36.6741,10700.0
2005-07-05 14:30:00,55.3,55.3,55.19,55.2,51500.0,36.6741,36.6741,36.6012,36.6078,51500.0
2005-07-05 14:40:00,55.2,55.31,55.19,55.31,39100.0,36.6078,36.6808,36.6012,36.6808,39100.0
2005-07-05 14:50:00,55.31,55.32,55.3,55.31,29500.0,36.6808,36.6874,36.6741,36.6808,29500.0
2005-07-05 15:00:00,55.32,55.35,55.28,55.35,46800.0,36.6874,36.7073,36.6609,36.7073,46800.0
2005-07-05 15:10:00,55.34,55.35,55.24,55.25,37000.0,36.7006,36.7073,36.6343,36.641,37000.0
2005-07-05 15:20:00,55.25,55.27,55.23,55.25,34600.0,36.641,36.6542,36.6277,36.641,34600.0
2005-07-05 15:30:00,55.25,55.39,55.25,55.39,48300.0,36.641,36.7338,36.641,36.7338,48300.0
2005-07-05 15:40:00,55.39,55.44,55.32,55.44,104300.0,36.7338,36.767,36.6874,36.767,104300.0
2005-07-05 15:50:00,55.44,55.45,55.28,55.28,143700.0,36.767,36.7736,36.6609,36.6609,143700.0
2005-07-06 09:30:00,54.75,54.75,54.64,54.66,67100.0,36.3094,36.3094,36.2364,36.2497,67100.0
2005-07-06 09:40:00,54.66,54.75,54.52,54.71,106500.0,36.2497,36.3094,36.1568,36.2828,106500.0
2005-07-06 09:50:00,54.72,54.93,54.72,54.9,92300.0,36.2895,36.4287,36.2895,36.4088,92300.0
2005-07-06 10:00:00,54.92,54.95,54.81,54.86,38300.0,36.4221,36.442,36.3492,36.3823,38300.0
2005-07-06 10:10:00,54.87,54.88,54.66,54.66,43500.0,36.3889,36.3956,36.2497,36.2497,43500.0
2005-07-06 10:20:00,54.67,54.67,54.61,54.61,48600.0,36.2563,36.2563,36.2165,36.2165,48600.0
2005-07-06 10:30:00,54.6,54.63,54.53,54.63,61400.0,36.2099,36.2298,36.1635,36.2298,61400.0
2005-07-06 10:40:00,54.62,54.68,54.58,54.63,38100.0,36.2232,36.2629,36.1966,36.2298,38100.0
2005-07-06 10:50:00,54.63,54.77,54.61,54.74,25500.0,36.2298,36.3226,36.2165,36.3027,25500.0
2005-07-06 11:00:00,54.74,54.76,54.62,54.63,34400.0,36.3027,36.316,36.2232,36.2298,34400.0
2005-07-06 11:10:00,54.62,54.63,54.6,54.62,19200.0,36.2232,36.2298,36.2099,36.2232,19200.0
2005-07-06 11:20:00,54.62,54.84,54.6,54.8,73100.0,36.2232,36.3691,36.2099,36.3425,73100.0
2005-07-06 11:30:00,54.8,54.89,54.8,54.82,29900.0,36.3425,36.4022,36.3425,36.3558,29900.0
2005-07-06 11:40:00,54.82,54.85,54.72,54.74,8900.0,36.3558,36.3757,36.2895,36.3027,8900.0
2005-07-06 11:50:00,54.74,54.89,54.73,54.88,13800.0,36.3027,36.4022,36.2961,36.3956,13800.0
2005-07-06 12:00:00,54.88,54.9,54.82,54.89,13800.0,36.3956,36.4088,36.3558,36.4022,13800.0
2005-07-06 12:10:00,54.89,54.9,54.86,54.9,6600.0,36.4022,36.4088,36.3823,36.4088,6600.0
2005-07-06 12:20:00,54.9,54.95,54.84,54.86,15400.0,36.4088,36.442,36.3691,36.3823,15400.0
2005-07-06 12:30:00,54.86,54.86,54.7,54.74,18800.0,36.3823,36.3823,36.2762,36.3027,18800.0
2005-07-06 12:40:00,54.72,54.78,54.66,54.66,9600.0,36.2895,36.3293,36.2497,36.2497,9600.0
2005-07-06 12:50:00,54.66,54.71,54.62,54.71,22100.0,36.2497,36.2828,36.2232,36.2828,22100.0
2005-07-06 13:00:00,54.71,54.84,54.7,54.73,13300.0,36.2828,36.3691,36.2762,36.2961,13300.0
2005-07-06 13:10:00,54.72,54.74,54.67,54.67,72400.0,36.2895,36.3027,36.2563,36.2563,72400.0
2005-07-06 13:20:00,54.66,54.67,54.66,54.67,10100.0,36.2497,36.2563,36.2497,36.2563,10100.0
2005-07-06 13:30:00,54.67,54.68,54.65,54.66,21000.0,36.2563,36.2629,36.243,36.2497,21000.0
2005-07-06 13:40:00,54.65,54.65,54.6,54.61,12900.0,36.243,36.243,36.2099,36.2165,12900.0
2005-07-06 13:50:00,54.6,54.61,54.56,54.59,14300.0,36.2099,36.2165,36.1834,36.2033,14300.0
2005-07-06 14:00:00,54.58,54.59,54.5,54.52,19100.0,36.1966,36.2033,36.1436,36.1568,19100.0
2005-07-06 14:10:00,54.53,54.57,54.53,54.56,23500.0,36.1635,36.19,36.1635,36.1834,23500.0
2005-07-06 14:20:00,54.55,54.56,54.42,54.46,35800.0,36.1767,36.1834,36.0905,36.117,35800.0
2005-07-06 14:30:00,54.43,54.43,54.32,54.34,53300.0,36.0971,36.0971,36.0242,36.0375,53300.0
2005-07-06 14:40:00,54.34,54.35,54.23,54.23,32700.0,36.0375,36.0441,35.9645,35.9645,32700.0
2005-07-06 14:50:00,54.23,54.26,54.2,54.22,48900.0,35.9645,35.9844,35.9446,35.9579,48900.0
2005-07-06 15:00:00,54.22,54.38,54.22,54.36,28300.0,35.9579,36.064,35.9579,36.0507,28300.0
2005-07-06 15:10:00,54.36,54.36,54.3,54.3,32000.0,36.0507,36.0507,36.0109,36.0109,32000.0
2005-07-06 15:20:00,54.3,54.33,54.24,54.32,21100.0,36.0109,36.0308,35.9711,36.0242,21100.0
2005-07-06 15:30:00,54.32,54.32,54.23,54.25,59600.0,36.0242,36.0242,35.9645,35.9778,59600.0
2005-07-06 15:40:00,54.24,54.25,54.15,54.16,94100.0,35.9711,35.9778,35.9115,35.9181,94100.0
2005-07-06 15:50:00,54.16,54.24,54.15,54.16,79800.0,35.9181,35.9711,35.9115,35.9181,79800.0
2005-07-07 09:30:00,52.68,53.25,52.68,52.85,1293500.0,34.9366,35.3146,34.9366,35.0493,1293500.0
2005-07-07 09:40:00,53.0,53.05,52.76,52.86,588400.0,35.1488,35.182,34.9896,35.0559,588400.0
2005-07-07 09:50:00,52.9,53.03,52.8,52.96,611500.0,35.0825,35.1687,35.0162,35.1223,611500.0
2005-07-07 10:00:00,52.96,52.96,52.69,52.73,580500.0,35.1223,35.1223,34.9432,34.9697,580500.0
2005-07-07 10:10:00,52.73,52.98,52.62,52.94,701800.0,34.9697,35.1355,34.8968,35.109,701800.0
2005-07-07 10:20:00,52.94,53.2,52.89,52.96,142300.0,35.109,35.2814,35.0758,35.1223,142300.0
2005-07-07 10:30:00,52.92,53.12,52.89,53.02,153800.0,35.0957,35.2284,35.0758,35.1621,153800.0
2005-07-07 10:40:00,53.01,53.11,53.0,53.1,155100.0,35.1554,35.2217,35.1488,35.2151,155100.0
2005-07-07 10:50:00,53.1,53.34,53.02,53.25,112700.0,35.2151,35.3743,35.1621,35.3146,112700.0
2005-07-07 11:00:00,53.25,53.27,53.09,53.24,98400.0,35.3146,35.3279,35.2085,35.308,98400.0
2005-07-07 11:10:00,53.25,53.36,53.22,53.23,144200.0,35.3146,35.3875,35.2947,35.3013,144200.0
2005-07-07 11:20:00,53.23,53.25,53.21,53.24,53100.0,35.3013,35.3146,35.2881,35.308,53100.0
2005-07-07 11:30:00,53.25,53.28,53.23,53.24,120200.0,35.3146,35.3345,35.3013,35.308,120200.0
2005-07-07 11:40:00,53.26,53.27,53.15,53.18,24200.0,35.3212,35.3279,35.2483,35.2682,24200.0
2005-07-07 11:50:00,53.18,53.33,53.15,53.32,39400.0,35.2682,35.3676,35.2483,35.361,39400.0
2005-07-07 12:00:00,53.32,53.51,53.3,53.51,95100.0,35.361,35.487,35.3477,35.487,95100.0
2005-07-07 12:10:00,53.53,53.63,53.4,53.46,58900.0,35.5003,35.5666,35.4141,35.4539,58900.0
2005-07-07 12:20:00,53.46,53.64,53.43,53.64,68100.0,35.4539,35.5732,35.434,35.5732,68100.0
2005-07-07 12:30:00,53.62,53.8,53.59,53.79,70700.0,35.56,35.6793,35.5401,35.6727,70700.0
2005-07-07 12:40:00,53.8,53.95,53.8,53.91,157500.0,35.6793,35.7788,35.6793,35.7523,157500.0
2005-07-07 12:50:00,53.91,53.91,53.8,53.82,73600.0,35.7523,35.7523,35.6793,35.6926,73600.0
2005-07-07 13:00:00,53.83,53.89,53.81,53.89,34200.0,35.6992,35.739,35.686,35.739,34200.0
2005-07-07 13:10:00,53.89,53.94,53.87,53.92,35200.0,35.739,35.7722,35.7258,35.7589,35200.0
2005-07-07 13:20:00,53.92,54.07,53.92,54.07,151700.0,35.7589,35.8584,35.7589,35.8584,151700.0
2005-07-07 13:30:00,54.07,54.1,53.97,54.0,50400.0,35.8584,35.8783,35.7921,35.812,50400.0
2005-07-07 13:40:00,54.0,54.1,53.99,54.1,68300.0,35.812,35.8783,35.8053,35.8783,68300.0
2005-07-07 13:50:00,54.1,54.32,54.1,54.29,53100.0,35.8783,36.0242,35.8783,36.0043,53100.0
2005-07-07 14:00:00,54.32,54.33,54.14,54.17,44900.0,36.0242,36.0308,35.9048,35.9247,44900.0
2005-07-07 14:10:00,54.18,54.26,54.06,54.16,66800.0,35.9314,35.9844,35.8518,35.9181,66800.0
2005-07-07 14:20:00,54.15,54.2,54.05,54.05,62100.0,35.9115,35.9446,35.8451,35.8451,62100.0
2005-07-07 14:30:00,54.05,54.2,54.05,54.18,166100.0,35.8451,35.9446,35.8451,35.9314,166100.0
2005-07-07 14:40:00,54.19,54.29,54.17,54.25,63900.0,35.938,36.0043,35.9247,35.9778,63900.0
2005-07-07 14:50:00,54.25,54.37,54.25,54.32,91100.0,35.9778,36.0574,35.9778,36.0242,91100.0
2005-07-07 15:00:00,54.33,54.63,54.33,54.54,91000.0,36.0308,36.2298,36.0308,36.1701,91000.0
2005-07-07 15:10:00,54.54,54.75,54.54,54.59,158600.0,36.1701,36.3094,36.1701,36.2033,158600.0
2005-07-07 15:20:00,54.59,54.6,54.42,54.42,72800.0,36.2033,36.2099,36.0905,36.0905,72800.0
2005-07-07 15:30:00,54.43,54.58,54.41,54.54,98300.0,36.0971,36.1966,36.0839,36.1701,98300.0
2005-07-07 15:40:00,54.55,54.57,54.51,54.53,109100.0,36.1767,36.19,36.1502,36.1635,109100.0
2005-07-07 15:50:00,54.54,54.61,54.48,54.58,329500.0,36.1701,36.2165,36.1303,36.1966,329500.0
2005-07-08 09:30:00,54.56,54.56,54.24,54.26,149700.0,36.1834,36.1834,35.9711,35.9844,149700.0
2005-07-08 09:40:00,54.25,54.34,54.21,54.26,122400.0,35.9778,36.0375,35.9512,35.9844,122400.0
2005-07-08 09:50:00,54.29,54.33,54.28,54.29,63200.0,36.0043,36.0308,35.9977,36.0043,63200.0
2005-07-08 10:00:00,54.29,54.34,54.22,54.33,38500.0,36.0043,36.0375,35.9579,36.0308,38500.0
2005-07-08 10:10:00,54.34,54.48,54.31,54.32,84600.0,36.0375,36.1303,36.0176,36.0242,84600.0
2005-07-08 10:20:00,54.32,54.4,54.29,54.3,95700.0,36.0242,36.0773,36.0043,36.0109,95700.0
2005-07-08 10:30:00,54.3,54.49,54.3,54.4,99200.0,36.0109,36.1369,36.0109,36.0773,99200.0
2005-07-08 10:40:00,54.4,54.48,54.4,54.48,29500.0,36.0773,36.1303,36.0773,36.1303,29500.0
2005-07-08 10:50:00,54.47,54.5,54.43,54.44,120100.0,36.1237,36.1436,36.0971,36.1038,120100.0
2005-07-08 11:00:00,54.44,54.44,54.3,54.3,52900.0,36.1038,36.1038,36.0109,36.0109,52900.0
2005-07-08 11:10:00,54.31,54.31,54.24,54.25,76200.0,36.0176,36.0176,35.9711,35.9778,76200.0
2005-07-08 11:20:00,54.26,54.3,54.25,54.29,39800.0,35.9844,36.0109,35.9778,36.0043,39800.0
2005-07-08 11:30:00,54.29,54.44,54.28,54.43,33400.0,36.0043,36.1038,35.9977,36.0971,33400.0
2005-07-08 11:40:00,54.42,54.44,54.35,54.36,15600.0,36.0905,36.1038,36.0441,36.0507,15600.0
2005-07-08 11:50:00,54.36,54.48,54.35,54.45,48100.0,36.0507,36.1303,36.0441,36.1104,48100.0
2005-07-08 12:00:00,54.45,54.46,54.42,54.42,70400.0,36.1104,36.117,36.0905,36.0905,70400.0
2005-07-08 12:10:00,54.43,54.47,54.39,54.39,26500.0,36.0971,36.1237,36.0706,36.0706,26500.0
2005-07-08 12:20:00,54.39,54.47,54.37,54.47,51200.0,36.0706,36.1237,36.0574,36.1237,51200.0
2005-07-08 12:30:00,54.47,54.63,54.47,54.62,24100.0,36.1237,36.2298,36.1237,36.2232,24100.0
2005-07-08 12:40:00,54.62,54.63,54.56,54.56,35000.0,36.2232,36.2298,36.1834,36.1834,35000.0
2005-07-08 12:50:00,54.56,54.56,54.54,54.56,16200.0,36.1834,36.1834,36.1701,36.1834,16200.0
2005-07-08 13:00:00,54.55,54.55,54.5,54.52,32000.0,36.1767,36.1767,36.1436,36.1568,32000.0
2005-07-08 13:10:00,54.52,54.59,54.52,54.56,22600.0,36.1568,36.2033,36.1568,36.1834,22600.0
2005-07-08 13:20:00,54.54,54.54,54.39,54.4,38200.0,36.1701,36.1701,36.0706,36.0773,38200.0
2005-07-08 13:30:00,54.4,54.4,54.33,54.33,105300.0,36.0773,36.0773,36.0308,36.0308,105300.0
2005-07-08 13:40:00,54.33,54.38,54.27,54.36,39300.0,36.0308,36.064,35.991,36.0507,39300.0
2005-07-08 13:50:00,54.35,54.41,54.35,54.41,46200.0,36.0441,36.0839,36.0441,36.0839,46200.0
2005-07-08 14:00:00,54.41,54.49,54.4,54.47,58300.0,36.0839,36.1369,36.0773,36.1237,58300.0
2005-07-08 14:10:00,54.47,54.47,54.35,54.43,88700.0,36.1237,36.1237,36.0441,36.0971,88700.0
2005-07-08 14:20:00,54.42,54.57,54.42,54.57,66200.0,36.0905,36.19,36.0905,36.19,66200.0
2005-07-08 14:30:00,54.56,54.62,54.52,54.54,51300.0,36.1834,36.2232,36.1568,36.1701,51300.0
2005-07-08 14:40:00,54.53,54.66,54.53,54.66,20500.0,36.1635,36.2497,36.1635,36.2497,20500.0
2005-07-08 14:50:00,54.66,54.73,54.66,54.73,79600.0,36.2497,36.2961,36.2497,36.2961,79600.0
2005-07-08 15:00:00,54.75,54.76,54.74,54.75,59400.0,36.3094,36.316,36.3027,36.3094,59400.0
2005-07-08 15:10:00,54.72,54.73,54.7,54.71,50200.0,36.2895,36.2961,36.2762,36.2828,50200.0
2005-07-08 15:20:00,54.7,54.85,54.69,54.85,106600.0,36.2762,36.3757,36.2696,36.3757,106600.0
2005-07-08 15:30:00,54.85,54.9,54.85,54.88,126400.0,36.3757,36.4088,36.3757,36.3956,126400.0
2005-07-08 15:40:00,54.88,54.9,54.78,54.79,65800.0,36.3956,36.4088,36.3293,36.3359,65800.0
2005-07-08 15:50:00,54.79,54.79,54.74,54.75,88400.0,36.3359,36.3359,36.3027,36.3094,88400.0
2005-07-11 09:30:00,54.84,54.85,54.53,54.69,54500.0,36.3691,36.3757,36.1635,36.2696,54500.0
2005-07-11 09:40:00,54.67,54.85,54.66,54.79,51700.0,36.2563,36.3757,36.2497,36.3359,51700.0
2005-07-11 09:50:00,54.79,54.85,54.79,54.84,14400.0,36.3359,36.3757,36.3359,36.3691,14400.0
2005-07-11 10:00:00,54.84,54.84,54.68,54.68,40000.0,36.3691,36.3691,36.2629,36.2629,40000.0
2005-07-11 10:10:00,54.69,54.73,54.64,54.73,27700.0,36.2696,36.2961,36.2364,36.2961,27700.0
2005-07-11 10:20:00,54.72,54.85,54.69,54.83,31800.0,36.2895,36.3757,36.2696,36.3624,31800.0
2005-07-11 10:30:00,54.84,54.91,54.84,54.9,55700.0,36.3691,36.4155,36.3691,36.4088,55700.0
2005-07-11 10:40:00,54.9,55.04,54.89,54.98,65800.0,36.4088,36.5017,36.4022,36.4619,65800.0
2005-07-11 10:50:00,55.01,55.05,54.98,55.02,80400.0,36.4818,36.5083,36.4619,36.4884,80400.0
2005-07-11 11:00:00,55.02,55.04,55.0,55.0,19100.0,36.4884,36.5017,36.4752,36.4752,19100.0
2005-07-11 11:10:00,55.01,55.06,54.99,55.06,77300.0,36.4818,36.515,36.4685,36.515,77300.0
2005-07-11 11:20:00,55.07,55.13,55.04,55.11,34700.0,36.5216,36.5614,36.5017,36.5481,34700.0
2005-07-11 11:30:00,55.12,55.14,55.09,55.09,35900.0,36.5547,36.568,36.5349,36.5349,35900.0
2005-07-11 11:40:00,55.1,55.12,55.06,55.08,18300.0,36.5415,36.5547,36.515,36.5282,18300.0
2005-07-11 11:50:00,55.08,55.09,55.08,55.09,24000.0,36.5282,36.5349,36.5282,36.5349,24000.0
2005-07-11 12:00:00,55.1,55.17,55.08,55.1,43200.0,36.5415,36.5879,36.5282,36.5415,43200.0
2005-07-11 12:10:00,55.1,55.12,55.09,55.12,14300.0,36.5415,36.5547,36.5349,36.5547,14300.0
2005-07-11 12:20:00,55.13,55.13,55.07,55.07,18200.0,36.5614,36.5614,36.5216,36.5216,18200.0
2005-07-11 12:30:00,55.07,55.09,55.05,55.07,17800.0,36.5216,36.5349,36.5083,36.5216,17800.0
2005-07-11 12:40:00,55.06,55.06,55.02,55.03,18900.0,36.515,36.515,36.4884,36.4951,18900.0
2005-07-11 12:50:00,55.02,55.02,54.86,54.88,25000.0,36.4884,36.4884,36.3823,36.3956,25000.0
2005-07-11 13:00:00,54.87,54.87,54.83,54.85,11000.0,36.3889,36.3889,36.3624,36.3757,11000.0
2005-07-11 13:10:00,54.85,54.9,54.85,54.9,14400.0,36.3757,36.4088,36.3757,36.4088,14400.0
2005-07-11 13:20:00,54.9,54.9,54.89,54.89,26000.0,36.4088,36.4088,36.4022,36.4022,26000.0
2005-07-11 13:30:00,54.9,54.96,54.89,54.94,18300.0,36.4088,36.4486,36.4022,36.4354,18300.0
2005-07-11 13:40:00,54.95,54.97,54.93,54.93,10100.0,36.442,36.4553,36.4287,36.4287,10100.0
2005-07-11 13:50:00,54.93,54.95,54.82,54.83,18200.0,36.4287,36.442,36.3558,36.3624,18200.0
2005-07-11 14:00:00,54.84,54.95,54.84,54.93,13000.0,36.3691,36.442,36.3691,36.4287,13000.0
2005-07-11 14:10:00,54.92,54.92,54.86,54.89,9600.0,36.4221,36.4221,36.3823,36.4022,9600.0
2005-07-11 14:20:00,54.89,54.89,54.85,54.86,16400.0,36.4022,36.4022,36.3757,36.3823,16400.0
2005-07-11 14:30:00,54.86,54.88,54.82,54.83,12000.0,36.3823,36.3956,36.3558,36.3624,12000.0
2005-07-11 14:40:00,54.83,54.87,54.81,54.82,25500.0,36.3624,36.3889,36.3492,36.3558,25500.0
2005-07-11 14:50:00,54.82,54.9,54.78,54.89,22900.0,36.3558,36.4088,36.3293,36.4022,22900.0
2005-07-11 15:00:00,54.89,54.92,54.82,54.84,16900.0,36.4022,36.4221,36.3558,36.3691,16900.0
2005-07-11 15:10:00,54.84,54.89,54.82,54.85,32400.0,36.3691,36.4022,36.3558,36.3757,32400.0
2005-07-11 15:20:00,54.84,54.94,54.82,54.94,32800.0,36.3691,36.4354,36.3558,36.4354,32800.0
2005-07-11 15:30:00,54.94,54.97,54.92,54.96,32900.0,36.4354,36.4553,36.4221,36.4486,32900.0
2005-07-11 15:40:00,54.97,55.02,54.92,54.94,54800.0,36.4553,36.4884,36.4221,36.4354,54800.0
2005-07-11 15:50:00,54.94,54.95,54.89,54.94,65200.0,36.4354,36.442,36.4022,36.4354,65200.0
2005-07-12 09:30:00,54.96,55.12,54.71,54.76,69900.0,36.4486,36.5547,36.2828,36.316,69900.0
2005-07-12 09:40:00,54.76,54.9,54.76,54.8,28800.0,36.316,36.4088,36.316,36.3425,28800.0
2005-07-12 09:50:00,54.84,54.88,54.78,54.83,20700.0,36.3691,36.3956,36.3293,36.3624,20700.0
2005-07-12 10:00:00,54.84,54.84,54.74,54.76,38900.0,36.3691,36.3691,36.3027,36.316,38900.0
2005-07-12 10:10:00,54.78,54.85,54.67,54.72,68800.0,36.3293,36.3757,36.2563,36.2895,68800.0
2005-07-12 10:20:00,54.72,54.74,54.59,54.63,34500.0,36.2895,36.3027,36.2033,36.2298,34500.0
2005-07-12 10:30:00,54.63,54.74,54.62,54.74,22200.0,36.2298,36.3027,36.2232,36.3027,22200.0
2005-07-12 10:40:00,54.75,54.78,54.7,54.73,38300.0,36.3094,36.3293,36.2762,36.2961,38300.0
2005-07-12 10:50:00,54.75,54.79,54.7,54.78,29000.0,36.3094,36.3359,36.2762,36.3293,29000.0
2005-07-12 11:00:00,54.79,54.83,54.71,54.76,45200.0,36.3359,36.3624,36.2828,36.316,45200.0
2005-07-12 11:10:00,54.76,54.78,54.7,54.75,27200.0,36.316,36.3293,36.2762,36.3094,27200.0
2005-07-12 11:20:00,54.74,54.77,54.73,54.76,47300.0,36.3027,36.3226,36.2961,36.316,47300.0
2005-07-12 11:30:00,54.77,54.79,54.74,54.76,40300.0,36.3226,36.3359,36.3027,36.316,40300.0
2005-07-12 11:40:00,54.76,54.77,54.68,54.75,38500.0,36.316,36.3226,36.2629,36.3094,38500.0
2005-07-12 11:50:00,54.73,54.77,54.71,54.73,54100.0,36.2961,36.3226,36.2828,36.2961,54100.0
2005-07-12 12:00:00,54.73,54.8,54.73,54.76,29700.0,36.2961,36.3425,36.2961,36.316,29700.0
2005-07-12 12:10:00,54.77,54.8,54.72,54.79,14000.0,36.3226,36.3425,36.2895,36.3359,14000.0
2005-07-12 12:20:00,54.78,54.84,54.72,54.84,39200.0,36.3293,36.3691,36.2895,36.3691,39200.0
2005-07-12 12:30:00,54.83,54.84,54.81,54.84,10500.0,36.3624,36.3691,36.3492,36.3691,10500.0
2005-07-12 12:40:00,54.84,54.87,54.83,54.83,10900.0,36.3691,36.3889,36.3624,36.3624,10900.0
2005-07-12 12:50:00,54.83,54.86,54.79,54.81,18600.0,36.3624,36.3823,36.3359,36.3492,18600.0
2005-07-12 13:00:00,54.79,54.84,54.79,54.84,12700.0,36.3359,36.3691,36.3359,36.3691,12700.0
2005-07-12 13:10:00,54.84,54.85,54.83,54.84,6600.0,36.3691,36.3757,36.3624,36.3691,6600.0
2005-07-12 13:20:00,54.85,54.85,54.83,54.85,15300.0,36.3757,36.3757,36.3624,36.3757,15300.0
2005-07-12 13:30:00,54.85,54.86,54.84,54.84,33000.0,36.3757,36.3823,36.3691,36.3691,33000.0
2005-07-12 13:40:00,54.84,54.89,54.84,54.87,12800.0,36.3691,36.4022,36.3691,36.3889,12800.0
2005-07-12 13:50:00,54.88,55.03,54.88,54.99,33800.0,36.3956,36.4951,36.3956,36.4685,33800.0
2005-07-12 14:00:00,54.99,55.0,54.94,54.94,70000.0,36.4685,36.4752,36.4354,36.4354,70000.0
2005-07-12 14:10:00,54.95,54.98,54.94,54.97,22800.0,36.442,36.4619,36.4354,36.4553,22800.0
2005-07-12 14:20:00,54.97,54.98,54.89,54.89,21500.0,36.4553,36.4619,36.4022,36.4022,21500.0
2005-07-12 14:30:00,54.87,54.94,54.87,54.93,20100.0,36.3889,36.4354,36.3889,36.4287,20100.0
2005-07-12 14:40:00,54.93,54.98,54.91,54.93,16000.0,36.4287,36.4619,36.4155,36.4287,16000.0
2005-07-12 14:50:00,54.93,54.93,54.85,54.87,28500.0,36.4287,36.4287,36.3757,36.3889,28500.0
2005-07-12 15:00:00,54.87,54.99,54.87,54.96,26900.0,36.3889,36.4685,36.3889,36.4486,26900.0
2005-07-12 15:10:00,54.96,54.99,54.93,54.95,161000.0,36.4486,36.4685,36.4287,36.442,161000.0
2005-07-12 15:20:00,54.95,54.96,54.91,54.94,40600.0,36.442,36.4486,36.4155,36.4354,40600.0
2005-07-12 15:30:00,54.94,54.96,54.93,54.96,97700.0,36.4354,36.4486,36.4287,36.4486,97700.0
2005-07-12 15:40:00,54.95,54.95,54.84,54.87,37300.0,36.442,36.442,36.3691,36.3889,37300.0
2005-07-12 15:50:00,54.86,54.93,54.85,54.86,41600.0,36.3823,36.4287,36.3757,36.3823,41600.0
2005-07-13 09:30:00,54.78,54.89,54.5,54.73,48600.0,36.3293,36.4022,36.1436,36.2961,48600.0
2005-07-13 09:40:00,54.74,54.84,54.73,54.83,10900.0,36.3027,36.3691,36.2961,36.3624,10900.0
2005-07-13 09:50:00,54.82,54.84,54.7,54.7,17600.0,36.3558,36.3691,36.2762,36.2762,17600.0
2005-07-13 10:00:00,54.7,54.9,54.7,54.84,49200.0,36.2762,36.4088,36.2762,36.3691,49200.0
2005-07-13 10:10:00,54.82,54.84,54.62,54.64,27400.0,36.3558,36.3691,36.2232,36.2364,27400.0
2005-07-13 10:20:00,54.64,54.65,54.54,54.6,14100.0,36.2364,36.243,36.1701,36.2099,14100.0
2005-07-13 10:30:00,54.6,54.66,54.56,54.57,59400.0,36.2099,36.2497,36.1834,36.19,59400.0
2005-07-13 10:40:00,54.57,54.58,54.38,54.42,78500.0,36.19,36.1966,36.064,36.0905,78500.0
2005-07-13 10:50:00,54.43,54.44,54.34,54.36,62900.0,36.0971,36.1038,36.0375,36.0507,62900.0
2005-07-13 11:00:00,54.35,54.49,54.34,54.43,103800.0,36.0441,36.1369,36.0375,36.0971,103800.0
2005-07-13 11:10:00,54.41,54.53,54.4,54.53,34900.0,36.0839,36.1635,36.0773,36.1635,34900.0
2005-07-13 11:20:00,54.49,54.53,54.4,54.45,28600.0,36.1369,36.1635,36.0773,36.1104,28600.0
2005-07-13 11:30:00,54.47,54.5,54.43,54.46,13900.0,36.1237,36.1436,36.0971,36.117,13900.0
2005-07-13 11:40:00,54.46,54.52,54.46,54.49,9700.0,36.117,36.1568,36.117,36.1369,9700.0
2005-07-13 11:50:00,54.48,54.51,54.48,54.49,7000.0,36.1303,36.1502,36.1303,36.1369,7000.0
2005-07-13 12:00:00,54.48,54.52,54.47,54.5,7400.0,36.1303,36.1568,36.1237,36.1436,7400.0
2005-07-13 12:10:00,54.5,54.55,54.48,54.49,49400.0,36.1436,36.1767,36.1303,36.1369,49400.0
2005-07-13 12:20:00,54.49,54.5,54.43,54.46,76000.0,36.1369,36.1436,36.0971,36.117,76000.0
2005-07-13 12:30:00,54.44,54.56,54.44,54.54,17400.0,36.1038,36.1834,36.1038,36.1701,17400.0
2005-07-13 12:40:00,54.53,54.54,54.48,54.52,14900.0,36.1635,36.1701,36.1303,36.1568,14900.0
2005-07-13 12:50:00,54.49,54.5,54.42,54.42,89400.0,36.1369,36.1436,36.0905,36.0905,89400.0
2005-07-13 13:00:00,54.44,54.44,54.41,54.41,9900.0,36.1038,36.1038,36.0839,36.0839,9900.0
2005-07-13 13:10:00,54.42,54.46,54.41,54.41,9600.0,36.0905,36.117,36.0839,36.0839,9600.0
2005-07-13 13:20:00,54.41,54.47,54.39,54.44,19400.0,36.0839,36.1237,36.0706,36.1038,19400.0
2005-07-13 13:30:00,54.44,54.46,54.4,54.41,19500.0,36.1038,36.117,36.0773,36.0839,19500.0
2005-07-13 13:40:00,54.42,54.42,54.39,54.42,15000.0,36.0905,36.0905,36.0706,36.0905,15000.0
2005-07-13 13:50:00,54.42,54.49,54.4,54.42,14000.0,36.0905,36.1369,36.0773,36.0905,14000.0
2005-07-13 14:00:00,54.42,54.49,54.41,54.48,25500.0,36.0905,36.1369,36.0839,36.1303,25500.0
2005-07-13 14:10:00,54.48,54.48,54.43,54.44,16700.0,36.1303,36.1303,36.0971,36.1038,16700.0
2005-07-13 14:20:00,54.46,54.47,54.4,54.42,29700.0,36.117,36.1237,36.0773,36.0905,29700.0
2005-07-13 14:30:00,54.43,54.48,54.42,54.45,15100.0,36.0971,36.1303,36.0905,36.1104,15100.0
2005-07-13 14:40:00,54.46,54.48,54.45,54.47,24300.0,36.117,36.1303,36.1104,36.1237,24300.0
2005-07-13 14:50:00,54.47,54.48,54.44,54.45,28000.0,36.1237,36.1303,36.1038,36.1104,28000.0
2005-07-13 15:00:00,54.45,54.48,54.43,54.48,101300.0,36.1104,36.1303,36.0971,36.1303,101300.0
2005-07-13 15:10:00,54.48,54.54,54.45,54.51,40400.0,36.1303,36.1701,36.1104,36.1502,40400.0
2005-07-13 15:20:00,54.51,54.53,54.49,54.51,34900.0,36.1502,36.1635,36.1369,36.1502,34900.0
2005-07-13 15:30:00,54.52,54.54,54.48,54.54,51200.0,36.1568,36.1701,36.1303,36.1701,51200.0
2005-07-13 15:40:00,54.54,54.55,54.51,54.54,27100.0,36.1701,36.1767,36.1502,36.1701,27100.0
2005-07-13 15:50:00,54.55,54.56,54.5,54.51,47300.0,36.1767,36.1834,36.1436,36.1502,47300.0
2005-07-14 09:30:00,54.5,54.72,54.37,54.72,141500.0,36.1436,36.2895,36.0574,36.2895,141500.0
2005-07-14 09:40:00,54.73,54.76,54.65,54.67,59200.0,36.2961,36.316,36.243,36.2563,59200.0
2005-07-14 09:50:00,54.67,54.7,54.54,54.55,49600.0,36.2563,36.2762,36.1701,36.1767,49600.0
2005-07-14 10:00:00,54.57,54.63,54.49,54.53,41100.0,36.19,36.2298,36.1369,36.1635,41100.0
2005-07-14 10:10:00,54.54,54.59,54.48,54.59,44400.0,36.1701,36.2033,36.1303,36.2033,44400.0
2005-07-14 10:20:00,54.59,54.64,54.47,54.59,46300.0,36.2033,36.2364,36.1237,36.2033,46300.0
2005-07-14 10:30:00,54.58,54.66,54.54,54.57,26400.0,36.1966,36.2497,36.1701,36.19,26400.0
2005-07-14 10:40:00,54.57,54.67,54.57,54.66,16100.0,36.19,36.2563,36.19,36.2497,16100.0
2005-07-14 10:50:00,54.67,54.69,54.66,54.68,20600.0,36.2563,36.2696,36.2497,36.2629,20600.0
2005-07-14 11:00:00,54.67,54.68,54.57,54.61,39400.0,36.2563,36.2629,36.19,36.2165,39400.0
2005-07-14 11:10:00,54.62,54.69,54.62,54.66,22600.0,36.2232,36.2696,36.2232,36.2497,22600.0
2005-07-14 11:20:00,54.64,54.65,54.51,54.51,42900.0,36.2364,36.243,36.1502,36.1502,42900.0
2005-07-14 11:30:00,54.51,54.64,54.46,54.64,45600.0,36.1502,36.2364,36.117,36.2364,45600.0
2005-07-14 11:40:00,54.65,54.73,54.65,54.71,22900.0,36.243,36.2961,36.243,36.2828,22900.0
2005-07-14 11:50:00,54.69,54.7,54.5,54.59,17400.0,36.2696,36.2762,36.1436,36.2033,17400.0
2005-07-14 12:00:00,54.6,54.73,54.59,54.72,25300.0,36.2099,36.2961,36.2033,36.2895,25300.0
2005-07-14 12:10:00,54.72,54.79,54.72,54.75,60100.0,36.2895,36.3359,36.2895,36.3094,60100.0
2005-07-14 12:20:00,54.75,54.76,54.64,54.67,27600.0,36.3094,36.316,36.2364,36.2563,27600.0
2005-07-14 12:30:00,54.66,54.68,54.58,54.58,20200.0,36.2497,36.2629,36.1966,36.1966,20200.0
2005-07-14 12:40:00,54.58,54.59,54.51,54.54,13300.0,36.1966,36.2033,36.1502,36.1701,13300.0
2005-07-14 12:50:00,54.53,54.55,54.51,54.52,13500.0,36.1635,36.1767,36.1502,36.1568,13500.0
2005-07-14 13:00:00,54.53,54.6,54.51,54.51,53100.0,36.1635,36.2099,36.1502,36.1502,53100.0
2005-07-14 13:10:00,54.51,54.59,54.51,54.57,58600.0,36.1502,36.2033,36.1502,36.19,58600.0
2005-07-14 13:20:00,54.57,54.63,54.57,54.6,31800.0,36.19,36.2298,36.19,36.2099,31800.0
2005-07-14 13:30:00,54.6,54.61,54.54,54.54,41800.0,36.2099,36.2165,36.1701,36.1701,41800.0
2005-07-14 13:40:00,54.55,54.58,54.46,54.5,23600.0,36.1767,36.1966,36.117,36.1436,23600.0
2005-07-14 13:50:00,54.51,54.53,54.48,54.52,31100.0,36.1502,36.1635,36.1303,36.1568,31100.0
2005-07-14 14:00:00,54.52,54.57,54.51,54.52,24000.0,36.1568,36.19,36.1502,36.1568,24000.0
2005-07-14 14:10:00,54.52,54.57,54.51,54.53,37500.0,36.1568,36.19,36.1502,36.1635,37500.0
2005-07-14 14:20:00,54.53,54.54,54.51,54.52,23000.0,36.1635,36.1701,36.1502,36.1568,23000.0
2005-07-14 14:30:00,54.53,54.57,54.52,54.56,47300.0,36.1635,36.19,36.1568,36.1834,47300.0
2005-07-14 14:40:00,54.56,54.62,54.56,54.58,25300.0,36.1834,36.2232,36.1834,36.1966,25300.0
2005-07-14 14:50:00,54.57,54.58,54.44,54.51,34900.0,36.19,36.1966,36.1038,36.1502,34900.0
2005-07-14 15:00:00,54.52,54.59,54.5,54.59,46400.0,36.1568,36.2033,36.1436,36.2033,46400.0
2005-07-14 15:10:00,54.58,54.58,54.5,54.5,62100.0,36.1966,36.1966,36.1436,36.1436,62100.0
2005-07-14 15:20:00,54.5,54.53,54.48,54.49,80300.0,36.1436,36.1635,36.1303,36.1369,80300.0
2005-07-14 15:30:00,54.5,54.51,54.41,54.45,62200.0,36.1436,36.1502,36.0839,36.1104,62200.0
2005-07-14 15:40:00,54.45,54.5,54.44,54.48,40000.0,36.1104,36.1436,36.1038,36.1303,40000.0
2005-07-14 15:50:00,54.47,54.47,54.36,54.39,63100.0,36.1237,36.1237,36.0507,36.0706,63100.0
2005-07-15 09:30:00,54.35,54.36,54.12,54.28,231900.0,36.0441,36.0507,35.8916,35.9977,231900.0
2005-07-15 09:40:00,54.29,54.4,54.19,54.37,90300.0,36.0043,36.0773,35.938,36.0574,90300.0
2005-07-15 09:50:00,54.33,54.46,54.32,54.45,109400.0,36.0308,36.117,36.0242,36.1104,109400.0
2005-07-15 10:00:00,54.43,54.59,54.37,54.53,59900.0,36.0971,36.2033,36.0574,36.1635,59900.0
2005-07-15 10:10:00,54.53,54.53,54.38,54.48,47200.0,36.1635,36.1635,36.064,36.1303,47200.0
2005-07-15 10:20:00,54.49,54.49,54.35,54.4,339100.0,36.1369,36.1369,36.0441,36.0773,339100.0
2005-07-15 10:30:00,54.4,54.44,54.37,54.44,69500.0,36.0773,36.1038,36.0574,36.1038,69500.0
2005-07-15 10:40:00,54.44,54.44,54.35,54.35,31300.0,36.1038,36.1038,36.0441,36.0441,31300.0
2005-07-15 10:50:00,54.36,54.38,54.35,54.37,29800.0,36.0507,36.064,36.0441,36.0574,29800.0
2005-07-15 11:00:00,54.37,54.39,54.35,54.36,51000.0,36.0574,36.0706,36.0441,36.0507,51000.0
2005-07-15 11:10:00,54.37,54.38,54.3,54.33,41300.0,36.0574,36.064,36.0109,36.0308,41300.0
2005-07-15 11:20:00,54.35,54.35,54.31,54.32,25400.0,36.0441,36.0441,36.0176,36.0242,25400.0
2005-07-15 11:30:00,54.32,54.35,54.32,54.35,26400.0,36.0242,36.0441,36.0242,36.0441,26400.0
2005-07-15 11:40:00,54.35,54.35,54.34,54.35,18000.0,36.0441,36.0441,36.0375,36.0441,18000.0
2005-07-15 11:50:00,54.34,54.35,54.32,54.32,26100.0,36.0375,36.0441,36.0242,36.0242,26100.0
2005-07-15 12:00:00,54.33,54.34,54.31,54.32,17700.0,36.0308,36.0375,36.0176,36.0242,17700.0
2005-07-15 12:10:00,54.33,54.33,54.31,54.32,22900.0,36.0308,36.0308,36.0176,36.0242,22900.0
2005-07-15 12:20:00,54.31,54.33,54.3,54.33,46700.0,36.0176,36.0308,36.0109,36.0308,46700.0
2005-07-15 12:30:00,54.33,54.35,54.32,54.35,20200.0,36.0308,36.0441,36.0242,36.0441,20200.0
2005-07-15 12:40:00,54.35,54.35,54.31,54.33,16600.0,36.0441,36.0441,36.0176,36.0308,16600.0
2005-07-15 12:50:00,54.31,54.34,54.31,54.34,10400.0,36.0176,36.0375,36.0176,36.0375,10400.0
2005-07-15 13:00:00,54.34,54.35,54.32,54.34,31000.0,36.0375,36.0441,36.0242,36.0375,31000.0
2005-07-15 13:10:00,54.34,54.34,54.32,54.32,44200.0,36.0375,36.0375,36.0242,36.0242,44200.0
2005-07-15 13:20:00,54.33,54.33,54.3,54.31,26600.0,36.0308,36.0308,36.0109,36.0176,26600.0
2005-07-15 13:30:00,54.32,54.35,54.32,54.33,18200.0,36.0242,36.0441,36.0242,36.0308,18200.0
2005-07-15 13:40:00,54.33,54.34,54.25,54.25,28400.0,36.0308,36.0375,35.9778,35.9778,28400.0
2005-07-15 13:50:00,54.26,54.28,54.25,54.28,16300.0,35.9844,35.9977,35.9778,35.9977,16300.0
2005-07-15 14:00:00,54.29,54.3,54.28,54.29,47900.0,36.0043,36.0109,35.9977,36.0043,47900.0
2005-07-15 14:10:00,54.29,54.31,54.29,54.31,25200.0,36.0043,36.0176,36.0043,36.0176,25200.0
2005-07-15 14:20:00,54.31,54.39,54.29,54.38,51800.0,36.0176,36.0706,36.0043,36.064,51800.0
2005-07-15 14:30:00,54.38,54.38,54.34,54.35,29900.0,36.064,36.064,36.0375,36.0441,29900.0
2005-07-15 14:40:00,54.36,54.41,54.35,54.39,21000.0,36.0507,36.0839,36.0441,36.0706,21000.0
2005-07-15 14:50:00,54.39,54.44,54.36,54.42,69400.0,36.0706,36.1038,36.0507,36.0905,69400.0
2005-07-15 15:00:00,54.43,54.44,54.4,54.41,53300.0,36.0971,36.1038,36.0773,36.0839,53300.0
2005-07-15 15:10:00,54.4,54.4,54.35,54.36,76200.0,36.0773,36.0773,36.0441,36.0507,76200.0
2005-07-15 15:20:00,54.36,54.38,54.34,54.37,35100.0,36.0507,36.064,36.0375,36.0574,35100.0
2005-07-15 15:30:00,54.37,54.39,54.36,54.37,59400.0,36.0574,36.0706,36.0507,36.0574,59400.0
2005-07-15 15:40:00,54.38,54.52,54.38,54.51,51300.0,36.064,36.1568,36.064,36.1502,51300.0
2005-07-15 15:50:00,54.51,54.57,54.39,54.4,188400.0,36.1502,36.19,36.0706,36.0773,188400.0
2005-07-18 09:30:00,54.21,54.21,54.07,54.09,94000.0,35.9512,35.9512,35.8584,35.8717,94000.0
2005-07-18 09:40:00,54.1,54.1,53.98,54.04,120300.0,35.8783,35.8783,35.7987,35.8385,120300.0
2005-07-18 09:50:00,54.04,54.04,53.97,53.98,65000.0,35.8385,35.8385,35.7921,35.7987,65000.0
2005-07-18 10:00:00,53.98,54.01,53.96,53.97,46000.0,35.7987,35.8186,35.7855,35.7921,46000.0
2005-07-18 10:10:00,53.97,54.01,53.95,53.98,46900.0,35.7921,35.8186,35.7788,35.7987,46900.0
2005-07-18 10:20:00,53.99,54.13,53.94,54.02,30400.0,35.8053,35.8982,35.7722,35.8252,30400.0
2005-07-18 10:30:00,54.01,54.09,54.0,54.08,39900.0,35.8186,35.8717,35.812,35.865,39900.0
2005-07-18 10:40:00,54.08,54.13,54.08,54.09,26200.0,35.865,35.8982,35.865,35.8717,26200.0
2005-07-18 10:50:00,54.09,54.1,54.04,54.08,32700.0,35.8717,35.8783,35.8385,35.865,32700.0
2005-07-18 11:00:00,54.07,54.18,54.04,54.16,39700.0,35.8584,35.9314,35.8385,35.9181,39700.0
2005-07-18 11:10:00,54.15,54.25,54.13,54.19,45800.0,35.9115,35.9778,35.8982,35.938,45800.0
2005-07-18 11:20:00,54.18,54.19,54.1,54.13,23600.0,35.9314,35.938,35.8783,35.8982,23600.0
2005-07-18 11:30:00,54.13,54.15,54.11,54.14,44400.0,35.8982,35.9115,35.8849,35.9048,44400.0
2005-07-18 11:40:00,54.14,54.21,54.13,54.21,17000.0,35.9048,35.9512,35.8982,35.9512,17000.0
2005-07-18 11:50:00,54.21,54.23,54.2,54.23,18000.0,35.9512,35.9645,35.9446,35.9645,18000.0
2005-07-18 12:00:00,54.25,54.28,54.24,54.26,16900.0,35.9778,35.9977,35.9711,35.9844,16900.0
2005-07-18 12:10:00,54.25,54.26,54.2,54.26,82700.0,35.9778,35.9844,35.9446,35.9844,82700.0
2005-07-18 12:20:00,54.26,54.32,54.26,54.31,29300.0,35.9844,36.0242,35.9844,36.0176,29300.0
2005-07-18 12:30:00,54.3,54.3,54.26,54.28,54000.0,36.0109,36.0109,35.9844,35.9977,54000.0
2005-07-18 12:40:00,54.28,54.29,54.26,54.26,8100.0,35.9977,36.0043,35.9844,35.9844,8100.0
2005-07-18 12:50:00,54.26,54.27,54.24,54.24,21800.0,35.9844,35.991,35.9711,35.9711,21800.0
2005-07-18 13:00:00,54.25,54.26,54.23,54.23,20800.0,35.9778,35.9844,35.9645,35.9645,20800.0
2005-07-18 13:10:00,54.23,54.23,54.22,54.23,14900.0,35.9645,35.9645,35.9579,35.9645,14900.0
2005-07-18 13:20:00,54.23,54.25,54.18,54.21,28900.0,35.9645,35.9778,35.9314,35.9512,28900.0
2005-07-18 13:30:00,54.22,54.25,54.2,54.2,23300.0,35.9579,35.9778,35.9446,35.9446,23300.0
2005-07-18 13:40:00,54.2,54.22,54.2,54.2,25300.0,35.9446,35.9579,35.9446,35.9446,25300.0
2005-07-18 13:50:00,54.21,54.24,54.2,54.22,36200.0,35.9512,35.9711,35.9446,35.9579,36200.0
2005-07-18 14:00:00,54.22,54.32,54.22,54.23,18300.0,35.9579,36.0242,35.9579,35.9645,18300.0
2005-07-18 14:10:00,54.23,54.24,54.22,54.23,12800.0,35.9645,35.9711,35.9579,35.9645,12800.0
2005-07-18 14:20:00,54.23,54.23,54.19,54.2,24000.0,35.9645,35.9645,35.938,35.9446,24000.0
2005-07-18 14:30:00,54.2,54.21,54.18,54.18,25600.0,35.9446,35.9512,35.9314,35.9314,25600.0
2005-07-18 14:40:00,54.19,54.2,54.18,54.19,11200.0,35.938,35.9446,35.9314,35.938,11200.0
2005-07-18 14:50:00,54.2,54.2,54.07,54.08,36500.0,35.9446,35.9446,35.8584,35.865,36500.0
2005-07-18 15:00:00,54.06,54.13,54.04,54.1,64500.0,35.8518,35.8982,35.8385,35.8783,64500.0
2005-07-18 15:10:00,54.1,54.14,54.09,54.14,29100.0,35.8783,35.9048,35.8717,35.9048,29100.0
2005-07-18 15:20:00,54.14,54.15,54.08,54.09,30600.0,35.9048,35.9115,35.865,35.8717,30600.0
2005-07-18 15:30:00,54.08,54.1,54.04,54.04,46300.0,35.865,35.8783,35.8385,35.8385,46300.0
2005-07-18 15:40:00,54.05,54.06,53.99,54.0,180800.0,35.8451,35.8518,35.8053,35.812,180800.0
2005-07-18 15:50:00,54.0,54.05,53.99,54.0,104000.0,35.812,35.8451,35.8053,35.812,104000.0
2005-07-19 09:30:00,54.0,54.06,53.55,54.02,268600.0,35.812,35.8518,35.5135,35.8252,268600.0
2005-07-19 09:40:00,54.0,54.14,53.98,54.07,229300.0,35.812,35.9048,35.7987,35.8584,229300.0
2005-07-19 09:50:00,54.06,54.07,53.98,54.04,103700.0,35.8518,35.8584,35.7987,35.8385,103700.0
2005-07-19 10:00:00,54.03,54.15,54.02,54.14,106300.0,35.8319,35.9115,35.8252,35.9048,106300.0
2005-07-19 10:10:00,54.14,54.14,54.0,54.01,90900.0,35.9048,35.9048,35.812,35.8186,90900.0
2005-07-19 10:20:00,54.01,54.06,53.96,54.02,104000.0,35.8186,35.8518,35.7855,35.8252,104000.0
2005-07-19 10:30:00,54.01,54.05,53.99,54.02,42200.0,35.8186,35.8451,35.8053,35.8252,42200.0
2005-07-19 10:40:00,54.04,54.09,54.01,54.04,107800.0,35.8385,35.8717,35.8186,35.8385,107800.0
2005-07-19 10:50:00,54.03,54.05,53.98,54.02,121500.0,35.8319,35.8451,35.7987,35.8252,121500.0
2005-07-19 11:00:00,54.02,54.02,53.88,53.91,108800.0,35.8252,35.8252,35.7324,35.7523,108800.0
2005-07-19 11:10:00,53.91,53.92,53.8,53.8,132600.0,35.7523,35.7589,35.6793,35.6793,132600.0
2005-07-19 11:20:00,53.81,53.91,53.81,53.89,46600.0,35.686,35.7523,35.686,35.739,46600.0
2005-07-19 11:30:00,53.9,54.02,53.9,54.02,16400.0,35.7457,35.8252,35.7457,35.8252,16400.0
2005-07-19 11:40:00,54.02,54.02,53.9,53.9,30200.0,35.8252,35.8252,35.7457,35.7457,30200.0
2005-07-19 11:50:00,53.89,53.99,53.87,53.99,28700.0,35.739,35.8053,35.7258,35.8053,28700.0
2005-07-19 12:00:00,53.98,54.01,53.97,53.97,13300.0,35.7987,35.8186,35.7921,35.7921,13300.0
2005-07-19 12:10:00,53.98,54.03,53.96,53.98,28300.0,35.7987,35.8319,35.7855,35.7987,28300.0
2005-07-19 12:20:00,53.97,54.06,53.97,54.05,13800.0,35.7921,35.8518,35.7921,35.8451,13800.0
2005-07-19 12:30:00,54.04,54.05,54.0,54.0,24300.0,35.8385,35.8451,35.812,35.812,24300.0
2005-07-19 12:40:00,54.01,54.02,53.99,54.0,9400.0,35.8186,35.8252,35.8053,35.812,9400.0
2005-07-19 12:50:00,53.99,54.13,53.98,54.12,28900.0,35.8053,35.8982,35.7987,35.8916,28900.0
2005-07-19 13:00:00,54.1,54.17,54.1,54.15,34600.0,35.8783,35.9247,35.8783,35.9115,34600.0
2005-07-19 13:10:00,54.16,54.2,54.16,54.19,15400.0,35.9181,35.9446,35.9181,35.938,15400.0
2005-07-19 13:20:00,54.19,54.27,54.17,54.23,36800.0,35.938,35.991,35.9247,35.9645,36800.0
2005-07-19 13:30:00,54.23,54.28,54.23,54.24,24300.0,35.9645,35.9977,35.9645,35.9711,24300.0
2005-07-19 13:40:00,54.27,54.29,54.2,54.21,10700.0,35.991,36.0043,35.9446,35.9512,10700.0
2005-07-19 13:50:00,54.21,54.33,54.21,54.32,17400.0,35.9512,36.0308,35.9512,36.0242,17400.0
2005-07-19 14:00:00,54.32,54.32,54.12,54.15,27800.0,36.0242,36.0242,35.8916,35.9115,27800.0
2005-07-19 14:10:00,54.15,54.31,54.15,54.29,9800.0,35.9115,36.0176,35.9115,36.0043,9800.0
2005-07-19 14:20:00,54.28,54.31,54.23,54.31,16500.0,35.9977,36.0176,35.9645,36.0176,16500.0
2005-07-19 14:30:00,54.3,54.41,54.28,54.36,28800.0,36.0109,36.0839,35.9977,36.0507,28800.0
2005-07-19 14:40:00,54.36,54.43,54.36,54.38,17800.0,36.0507,36.0971,36.0507,36.064,17800.0
2005-07-19 14:50:00,54.37,54.44,54.31,54.4,16100.0,36.0574,36.1038,36.0176,36.0773,16100.0
2005-07-19 15:00:00,54.4,54.4,54.33,54.33,21600.0,36.0773,36.0773,36.0308,36.0308,21600.0
2005-07-19 15:10:00,54.34,54.34,54.23,54.25,51500.0,36.0375,36.0375,35.9645,35.9778,51500.0
2005-07-19 15:20:00,54.25,54.34,54.19,54.29,50000.0,35.9778,36.0375,35.938,36.0043,50000.0
2005-07-19 15:30:00,54.29,54.39,54.26,54.37,31400.0,36.0043,36.0706,35.9844,36.0574,31400.0
2005-07-19 15:40:00,54.36,54.36,54.25,54.31,23300.0,36.0507,36.0507,35.9778,36.0176,23300.0
2005-07-19 15:50:00,54.31,54.33,54.24,54.28,60000.0,36.0176,36.0308,35.9711,35.9977,60000.0
2005-07-20 09:30:00,53.94,53.95,53.67,53.67,218600.0,35.7722,35.7788,35.5931,35.5931,218600.0
2005-07-20 09:40:00,53.67,53.87,53.67,53.84,152400.0,35.5931,35.7258,35.5931,35.7059,152400.0
2005-07-20 09:50:00,53.82,53.85,53.68,53.76,97000.0,35.6926,35.7125,35.5998,35.6528,97000.0
2005-07-20 10:00:00,53.75,53.78,53.62,53.69,113000.0,35.6462,35.6661,35.56,35.6064,113000.0
2005-07-20 10:10:00,53.7,53.75,53.59,53.67,66300.0,35.613,35.6462,35.5401,35.5931,66300.0
2005-07-20 10:20:00,53.68,53.71,53.62,53.71,62300.0,35.5998,35.6197,35.56,35.6197,62300.0
2005-07-20 10:30:00,53.71,53.76,53.61,53.65,87900.0,35.6197,35.6528,35.5533,35.5799,87900.0
2005-07-20 10:40:00,53.65,53.72,53.6,53.61,55600.0,35.5799,35.6263,35.5467,35.5533,55600.0
2005-07-20 10:50:00,53.6,53.63,53.55,53.62,43000.0,35.5467,35.5666,35.5135,35.56,43000.0
2005-07-20 11:00:00,53.61,53.63,53.5,53.5,80200.0,35.5533,35.5666,35.4804,35.4804,80200.0
2005-07-20 11:10:00,53.51,53.65,53.5,53.64,62600.0,35.487,35.5799,35.4804,35.5732,62600.0
2005-07-20 11:20:00,53.63,53.75,53.63,53.73,36100.0,35.5666,35.6462,35.5666,35.6329,36100.0
2005-07-20 11:30:00,53.74,53.98,53.74,53.96,34500.0,35.6396,35.7987,35.6396,35.7855,34500.0
2005-07-20 11:40:00,53.98,54.03,53.93,53.94,60700.0,35.7987,35.8319,35.7656,35.7722,60700.0
2005-07-20 11:50:00,53.94,53.94,53.88,53.92,121100.0,35.7722,35.7722,35.7324,35.7589,121100.0
2005-07-20 12:00:00,53.91,53.95,53.88,53.95,13300.0,35.7523,35.7788,35.7324,35.7788,13300.0
2005-07-20 12:10:00,53.94,54.0,53.91,53.99,17200.0,35.7722,35.812,35.7523,35.8053,17200.0
2005-07-20 12:20:00,53.99,54.0,53.97,53.97,26700.0,35.8053,35.812,35.7921,35.7921,26700.0
2005-07-20 12:30:00,53.96,54.03,53.96,54.02,21500.0,35.7855,35.8319,35.7855,35.8252,21500.0
2005-07-20 12:40:00,54.01,54.07,54.01,54.07,8400.0,35.8186,35.8584,35.8186,35.8584,8400.0
2005-07-20 12:50:00,54.08,54.15,54.07,54.11,42500.0,35.865,35.9115,35.8584,35.8849,42500.0
2005-07-20 13:00:00,54.12,54.18,54.12,54.17,18600.0,35.8916,35.9314,35.8916,35.9247,18600.0
2005-07-20 13:10:00,54.18,54.38,54.18,54.34,49400.0,35.9314,36.064,35.9314,36.0375,49400.0
2005-07-20 13:20:00,54.32,54.49,54.3,54.35,43700.0,36.0242,36.1369,36.0109,36.0441,43700.0
2005-07-20 13:30:00,54.35,54.59,54.35,54.53,47800.0,36.0441,36.2033,36.0441,36.1635,47800.0
2005-07-20 13:40:00,54.53,54.56,54.47,54.48,16100.0,36.1635,36.1834,36.1237,36.1303,16100.0
2005-07-20 13:50:00,54.48,54.53,54.45,54.53,6600.0,36.1303,36.1635,36.1104,36.1635,6600.0
2005-07-20 14:00:00,54.53,54.57,54.49,54.56,22300.0,36.1635,36.19,36.1369,36.1834,22300.0
2005-07-20 14:10:00,54.55,54.56,54.51,54.51,15200.0,36.1767,36.1834,36.1502,36.1502,15200.0
2005-07-20 14:20:00,54.53,54.56,54.49,54.56,43300.0,36.1635,36.1834,36.1369,36.1834,43300.0
2005-07-20 14:30:00,54.56,54.68,54.5,54.5,47200.0,36.1834,36.2629,36.1436,36.1436,47200.0
2005-07-20 14:40:00,54.49,54.49,54.39,54.39,22700.0,36.1369,36.1369,36.0706,36.0706,22700.0
2005-07-20 14:50:00,54.39,54.4,54.23,54.28,35300.0,36.0706,36.0773,35.9645,35.9977,35300.0
2005-07-20 15:00:00,54.28,54.35,54.27,54.34,20800.0,35.9977,36.0441,35.991,36.0375,20800.0
2005-07-20 15:10:00,54.34,54.41,54.32,54.32,22000.0,36.0375,36.0839,36.0242,36.0242,22000.0
2005-07-20 15:20:00,54.32,54.37,54.27,54.36,30400.0,36.0242,36.0574,35.991,36.0507,30400.0
2005-07-20 15:30:00,54.36,54.4,54.33,54.38,34300.0,36.0507,36.0773,36.0308,36.064,34300.0
2005-07-20 15:40:00,54.39,54.42,54.39,54.39,68600.0,36.0706,36.0905,36.0706,36.0706,68600.0
2005-07-20 15:50:00,54.4,54.42,54.37,54.38,84200.0,36.0773,36.0905,36.0574,36.064,84200.0
2005-07-21 09:30:00,54.38,54.39,54.01,54.11,73200.0,36.064,36.0706,35.8186,35.8849,73200.0
2005-07-21 09:40:00,54.11,54.25,54.11,54.16,43900.0,35.8849,35.9778,35.8849,35.9181,43900.0
2005-07-21 09:50:00,54.17,54.22,54.12,54.18,43400.0,35.9247,35.9579,35.8916,35.9314,43400.0
2005-07-21 10:00:00,54.18,54.26,54.12,54.23,32600.0,35.9314,35.9844,35.8916,35.9645,32600.0
2005-07-21 10:10:00,54.23,54.25,54.14,54.14,70700.0,35.9645,35.9778,35.9048,35.9048,70700.0
2005-07-21 10:20:00,54.15,54.16,54.09,54.13,55100.0,35.9115,35.9181,35.8717,35.8982,55100.0
2005-07-21 10:30:00,54.14,54.14,53.98,53.99,119400.0,35.9048,35.9048,35.7987,35.8053,119400.0
2005-07-21 10:40:00,53.99,54.03,53.99,54.02,24900.0,35.8053,35.8319,35.8053,35.8252,24900.0
2005-07-21 10:50:00,54.02,54.03,53.96,53.99,31000.0,35.8252,35.8319,35.7855,35.8053,31000.0
2005-07-21 11:00:00,54.0,54.05,53.94,54.02,121900.0,35.812,35.8451,35.7722,35.8252,121900.0
2005-07-21 11:10:00,54.01,54.01,53.94,53.94,67100.0,35.8186,35.8186,35.7722,35.7722,67100.0
2005-07-21 11:20:00,53.95,54.04,53.94,53.98,62700.0,35.7788,35.8385,35.7722,35.7987,62700.0
2005-07-21 11:30:00,53.98,54.04,53.95,54.04,20300.0,35.7987,35.8385,35.7788,35.8385,20300.0
2005-07-21 11:40:00,54.04,54.17,54.03,54.17,29800.0,35.8385,35.9247,35.8319,35.9247,29800.0
2005-07-21 11:50:00,54.17,54.29,54.17,54.24,28000.0,35.9247,36.0043,35.9247,35.9711,28000.0
2005-07-21 12:00:00,54.25,54.29,54.22,54.28,16100.0,35.9778,36.0043,35.9579,35.9977,16100.0
2005-07-21 12:10:00,54.28,54.48,54.28,54.32,53500.0,35.9977,36.1303,35.9977,36.0242,53500.0
2005-07-21 12:20:00,54.33,54.49,54.32,54.49,73000.0,36.0308,36.1369,36.0242,36.1369,73000.0
2005-07-21 12:30:00,54.5,54.6,54.48,54.58,37700.0,36.1436,36.2099,36.1303,36.1966,37700.0
2005-07-21 12:40:00,54.59,54.63,54.43,54.54,49300.0,36.2033,36.2298,36.0971,36.1701,49300.0
2005-07-21 12:50:00,54.51,54.61,54.51,54.55,33300.0,36.1502,36.2165,36.1502,36.1767,33300.0
2005-07-21 13:00:00,54.55,54.64,54.55,54.62,24500.0,36.1767,36.2364,36.1767,36.2232,24500.0
2005-07-21 13:10:00,54.62,54.65,54.6,54.61,29700.0,36.2232,36.243,36.2099,36.2165,29700.0
2005-07-21 13:20:00,54.59,54.6,54.56,54.59,20800.0,36.2033,36.2099,36.1834,36.2033,20800.0
2005-07-21 13:30:00,54.59,54.67,54.57,54.58,34900.0,36.2033,36.2563,36.19,36.1966,34900.0
2005-07-21 13:40:00,54.58,54.66,54.57,54.63,28100.0,36.1966,36.2497,36.19,36.2298,28100.0
2005-07-21 13:50:00,54.63,54.64,54.57,54.62,29200.0,36.2298,36.2364,36.19,36.2232,29200.0
2005-07-21 14:00:00,54.62,54.62,54.47,54.6,36300.0,36.2232,36.2232,36.1237,36.2099,36300.0
2005-07-21 14:10:00,54.6,54.71,54.6,54.7,105100.0,36.2099,36.2828,36.2099,36.2762,105100.0
2005-07-21 14:20:00,54.71,54.74,54.56,54.63,40900.0,36.2828,36.3027,36.1834,36.2298,40900.0
2005-07-21 14:30:00,54.63,54.66,54.54,54.63,35100.0,36.2298,36.2497,36.1701,36.2298,35100.0
2005-07-21 14:40:00,54.65,54.72,54.63,54.7,31500.0,36.243,36.2895,36.2298,36.2762,31500.0
2005-07-21 14:50:00,54.7,54.7,54.43,54.54,42000.0,36.2762,36.2762,36.0971,36.1701,42000.0
2005-07-21 15:00:00,54.56,54.63,54.54,54.6,40400.0,36.1834,36.2298,36.1701,36.2099,40400.0
2005-07-21 15:10:00,54.6,54.69,54.6,54.69,65800.0,36.2099,36.2696,36.2099,36.2696,65800.0
2005-07-21 15:20:00,54.68,54.69,54.61,54.61,88700.0,36.2629,36.2696,36.2165,36.2165,88700.0
2005-07-21 15:30:00,54.6,54.61,54.53,54.54,116300.0,36.2099,36.2165,36.1635,36.1701,116300.0
2005-07-21 15:40:00,54.55,54.58,54.46,54.46,50400.0,36.1767,36.1966,36.117,36.117,50400.0
2005-07-21 15:50:00,54.46,54.49,54.35,54.39,100000.0,36.117,36.1369,36.0441,36.0706,100000.0
2005-07-22 09:30:00,54.35,54.35,54.11,54.24,47200.0,36.0441,36.0441,35.8849,35.9711,47200.0
2005-07-22 09:40:00,54.19,54.24,54.06,54.09,43400.0,35.938,35.9711,35.8518,35.8717,43400.0
2005-07-22 09:50:00,54.1,54.12,54.0,54.12,31500.0,35.8783,35.8916,35.812,35.8916,31500.0
2005-07-22 10:00:00,54.14,54.14,54.0,54.1,44800.0,35.9048,35.9048,35.812,35.8783,44800.0
2005-07-22 10:10:00,54.1,54.13,54.0,54.07,23000.0,35.8783,35.8982,35.812,35.8584,23000.0
2005-07-22 10:20:00,54.08,54.13,54.04,54.12,27800.0,35.865,35.8982,35.8385,35.8916,27800.0
2005-07-22 10:30:00,54.12,54.13,54.01,54.1,26200.0,35.8916,35.8982,35.8186,35.8783,26200.0
2005-07-22 10:40:00,54.1,54.1,53.9,53.9,27500.0,35.8783,35.8783,35.7457,35.7457,27500.0
2005-07-22 10:50:00,53.91,54.0,53.91,53.97,39100.0,35.7523,35.812,35.7523,35.7921,39100.0
2005-07-22 11:00:00,53.98,54.1,53.98,54.1,26800.0,35.7987,35.8783,35.7987,35.8783,26800.0
2005-07-22 11:10:00,54.1,54.11,54.03,54.03,25700.0,35.8783,35.8849,35.8319,35.8319,25700.0
2005-07-22 11:20:00,54.04,54.08,53.96,54.0,25900.0,35.8385,35.865,35.7855,35.812,25900.0
2005-07-22 11:30:00,53.97,53.98,53.9,53.95,20700.0,35.7921,35.7987,35.7457,35.7788,20700.0
2005-07-22 11:40:00,53.95,53.97,53.88,53.88,31900.0,35.7788,35.7921,35.7324,35.7324,31900.0
2005-07-22 11:50:00,53.88,53.98,53.88,53.94,17400.0,35.7324,35.7987,35.7324,35.7722,17400.0
2005-07-22 12:00:00,53.93,53.93,53.88,53.92,13500.0,35.7656,35.7656,35.7324,35.7589,13500.0
2005-07-22 12:10:00,53.92,53.94,53.88,53.89,11200.0,35.7589,35.7722,35.7324,35.739,11200.0
2005-07-22 12:20:00,53.89,53.9,53.67,53.73,42800.0,35.739,35.7457,35.5931,35.6329,42800.0
2005-07-22 12:30:00,53.71,53.72,53.67,53.67,37600.0,35.6197,35.6263,35.5931,35.5931,37600.0
2005-07-22 12:40:00,53.68,53.73,53.65,53.73,50500.0,35.5998,35.6329,35.5799,35.6329,50500.0
2005-07-22 12:50:00,53.72,53.74,53.64,53.65,26100.0,35.6263,35.6396,35.5732,35.5799,26100.0
2005-07-22 13:00:00,53.64,53.65,53.61,53.62,14500.0,35.5732,35.5799,35.5533,35.56,14500.0
2005-07-22 13:10:00,53.61,53.67,53.61,53.67,18000.0,35.5533,35.5931,35.5533,35.5931,18000.0
2005-07-22 13:20:00,53.66,53.7,53.65,53.7,29600.0,35.5865,35.613,35.5799,35.613,29600.0
2005-07-22 13:30:00,53.7,53.72,53.7,53.71,29300.0,35.613,35.6263,35.613,35.6197,29300.0
2005-07-22 13:40:00,53.71,53.77,53.71,53.76,20600.0,35.6197,35.6594,35.6197,35.6528,20600.0
2005-07-22 13:50:00,53.76,53.76,53.65,53.65,13400.0,35.6528,35.6528,35.5799,35.5799,13400.0
2005-07-22 14:00:00,53.64,53.78,53.64,53.72,55200.0,35.5732,35.6661,35.5732,35.6263,55200.0
2005-07-22 14:10:00,53.75,53.76,53.72,53.73,13000.0,35.6462,35.6528,35.6263,35.6329,13000.0
2005-07-22 14:20:00,53.72,53.76,53.72,53.74,38700.0,35.6263,35.6528,35.6263,35.6396,38700.0
2005-07-22 14:30:00,53.72,53.78,53.71,53.75,37300.0,35.6263,35.6661,35.6197,35.6462,37300.0
2005-07-22 14:40:00,53.75,53.85,53.75,53.83,44700.0,35.6462,35.7125,35.6462,35.6992,44700.0
2005-07-22 14:50:00,53.83,53.88,53.81,53.84,31500.0,35.6992,35.7324,35.686,35.7059,31500.0
2005-07-22 15:00:00,53.84,53.85,53.74,53.74,33200.0,35.7059,35.7125,35.6396,35.6396,33200.0
2005-07-22 15:10:00,53.75,53.84,53.73,53.83,25900.0,35.6462,35.7059,35.6329,35.6992,25900.0
2005-07-22 15:20:00,53.84,53.89,53.82,53.89,39300.0,35.7059,35.739,35.6926,35.739,39300.0
2005-07-22 15:30:00,53.88,53.89,53.82,53.82,50600.0,35.7324,35.739,35.6926,35.6926,50600.0
2005-07-22 15:40:00,53.83,53.9,53.82,53.86,57600.0,35.6992,35.7457,35.6926,35.7191,57600.0
2005-07-22 15:50:00,53.86,53.86,53.79,53.82,73500.0,35.7191,35.7191,35.6727,35.6926,73500.0
2005-07-25 09:30:00,53.82,54.01,53.59,53.65,36900.0,35.6926,35.8186,35.5401,35.5799,36900.0
2005-07-25 09:40:00,53.64,53.75,53.53,53.58,43000.0,35.5732,35.6462,35.5003,35.5334,43000.0
2005-07-25 09:50:00,53.58,53.61,53.48,53.48,84900.0,35.5334,35.5533,35.4671,35.4671,84900.0
2005-07-25 10:00:00,53.49,53.57,53.44,53.57,124300.0,35.4738,35.5268,35.4406,35.5268,124300.0
2005-07-25 10:10:00,53.57,53.57,53.4,53.5,41800.0,35.5268,35.5268,35.4141,35.4804,41800.0
2005-07-25 10:20:00,53.56,53.61,53.51,53.57,59800.0,35.5202,35.5533,35.487,35.5268,59800.0
2005-07-25 10:30:00,53.57,53.59,53.48,53.57,21700.0,35.5268,35.5401,35.4671,35.5268,21700.0
2005-07-25 10:40:00,53.55,53.78,53.55,53.71,41000.0,35.5135,35.6661,35.5135,35.6197,41000.0
2005-07-25 10:50:00,53.69,53.77,53.67,53.76,21800.0,35.6064,35.6594,35.5931,35.6528,21800.0
2005-07-25 11:00:00,53.76,53.81,53.74,53.81,35700.0,35.6528,35.686,35.6396,35.686,35700.0
2005-07-25 11:10:00,53.8,53.81,53.68,53.7,48600.0,35.6793,35.686,35.5998,35.613,48600.0
2005-07-25 11:20:00,53.69,53.82,53.69,53.76,45600.0,35.6064,35.6926,35.6064,35.6528,45600.0
2005-07-25 11:30:00,53.76,53.77,53.7,53.71,18000.0,35.6528,35.6594,35.613,35.6197,18000.0
2005-07-25 11:40:00,53.7,53.77,53.7,53.74,11400.0,35.613,35.6594,35.613,35.6396,11400.0
2005-07-25 11:50:00,53.74,53.74,53.71,53.73,13200.0,35.6396,35.6396,35.6197,35.6329,13200.0
2005-07-25 12:00:00,53.72,53.73,53.66,53.68,11000.0,35.6263,35.6329,35.5865,35.5998,11000.0
2005-07-25 12:10:00,53.67,53.69,53.65,53.68,19400.0,35.5931,35.6064,35.5799,35.5998,19400.0
2005-07-25 12:20:00,53.67,53.74,53.67,53.73,95500.0,35.5931,35.6396,35.5931,35.6329,95500.0
2005-07-25 12:30:00,53.72,53.73,53.69,53.69,7200.0,35.6263,35.6329,35.6064,35.6064,7200.0
2005-07-25 12:40:00,53.69,53.72,53.67,53.69,9200.0,35.6064,35.6263,35.5931,35.6064,9200.0
2005-07-25 12:50:00,53.69,53.69,53.53,53.56,22700.0,35.6064,35.6064,35.5003,35.5202,22700.0
2005-07-25 13:00:00,53.54,53.59,53.53,53.56,15100.0,35.5069,35.5401,35.5003,35.5202,15100.0
2005-07-25 13:10:00,53.57,53.66,53.56,53.62,10800.0,35.5268,35.5865,35.5202,35.56,10800.0
2005-07-25 13:20:00,53.61,53.69,53.55,53.57,15200.0,35.5533,35.6064,35.5135,35.5268,15200.0
2005-07-25 13:30:00,53.57,53.64,53.57,53.63,11200.0,35.5268,35.5732,35.5268,35.5666,11200.0
2005-07-25 13:40:00,53.62,53.74,53.62,53.73,16600.0,35.56,35.6396,35.56,35.6329,16600.0
2005-07-25 13:50:00,53.71,53.73,53.66,53.67,7000.0,35.6197,35.6329,35.5865,35.5931,7000.0
2005-07-25 14:00:00,53.64,53.68,53.59,53.68,17700.0,35.5732,35.5998,35.5401,35.5998,17700.0
2005-07-25 14:10:00,53.66,53.7,53.6,53.65,11100.0,35.5865,35.613,35.5467,35.5799,11100.0
2005-07-25 14:20:00,53.65,53.66,53.53,53.56,11900.0,35.5799,35.5865,35.5003,35.5202,11900.0
2005-07-25 14:30:00,53.56,53.56,53.5,53.55,50200.0,35.5202,35.5202,35.4804,35.5135,50200.0
2005-07-25 14:40:00,53.56,53.75,53.55,53.67,48500.0,35.5202,35.6462,35.5135,35.5931,48500.0
2005-07-25 14:50:00,53.66,53.67,53.48,53.54,25400.0,35.5865,35.5931,35.4671,35.5069,25400.0
2005-07-25 15:00:00,53.54,53.58,53.41,53.44,34800.0,35.5069,35.5334,35.4207,35.4406,34800.0
2005-07-25 15:10:00,53.43,53.48,53.37,53.37,21900.0,35.434,35.4671,35.3942,35.3942,21900.0
2005-07-25 15:20:00,53.38,53.49,53.38,53.48,34700.0,35.4008,35.4738,35.4008,35.4671,34700.0
2005-07-25 15:30:00,53.5,53.51,53.45,53.46,23700.0,35.4804,35.487,35.4472,35.4539,23700.0
2005-07-25 15:40:00,53.45,53.48,53.42,53.48,26800.0,35.4472,35.4671,35.4273,35.4671,26800.0
2005-07-25 15:50:00,53.49,53.54,53.46,53.46,46800.0,35.4738,35.5069,35.4539,35.4539,46800.0
2005-07-26 09:30:00,53.49,53.55,53.31,53.45,39300.0,35.4738,35.5135,35.3544,35.4472,39300.0
2005-07-26 09:40:00,53.46,53.7,53.45,53.6,34500.0,35.4539,35.613,35.4472,35.5467,34500.0
2005-07-26 09:50:00,53.61,53.7,53.54,53.64,34100.0,35.5533,35.613,35.5069,35.5732,34100.0
2005-07-26 10:00:00,53.65,53.65,53.43,53.48,21600.0,35.5799,35.5799,35.434,35.4671,21600.0
2005-07-26 10:10:00,53.5,53.57,53.47,53.49,34100.0,35.4804,35.5268,35.4605,35.4738,34100.0
2005-07-26 10:20:00,53.49,53.68,53.46,53.63,109200.0,35.4738,35.5998,35.4539,35.5666,109200.0
2005-07-26 10:30:00,53.63,53.63,53.54,53.57,26700.0,35.5666,35.5666,35.5069,35.5268,26700.0
2005-07-26 10:40:00,53.57,53.57,53.5,53.52,21700.0,35.5268,35.5268,35.4804,35.4936,21700.0
2005-07-26 10:50:00,53.54,53.55,53.48,53.54,35100.0,35.5069,35.5135,35.4671,35.5069,35100.0
2005-07-26 11:00:00,53.54,53.55,53.47,53.47,18000.0,35.5069,35.5135,35.4605,35.4605,18000.0
2005-07-26 11:10:00,53.48,53.5,53.46,53.49,25900.0,35.4671,35.4804,35.4539,35.4738,25900.0
2005-07-26 11:20:00,53.5,53.61,53.49,53.58,32100.0,35.4804,35.5533,35.4738,35.5334,32100.0
2005-07-26 11:30:00,53.58,53.58,53.52,53.58,141400.0,35.5334,35.5334,35.4936,35.5334,141400.0
2005-07-26 11:40:00,53.57,53.6,53.55,53.59,16600.0,35.5268,35.5467,35.5135,35.5401,16600.0
2005-07-26 11:50:00,53.58,53.6,53.54,53.6,16500.0,35.5334,35.5467,35.5069,35.5467,16500.0
2005-07-26 12:00:00,53.6,53.6,53.53,53.55,100500.0,35.5467,35.5467,35.5003,35.5135,100500.0
2005-07-26 12:10:00,53.55,53.59,53.55,53.56,10000.0,35.5135,35.5401,35.5135,35.5202,10000.0
2005-07-26 12:20:00,53.55,53.57,53.49,53.51,40100.0,35.5135,35.5268,35.4738,35.487,40100.0
2005-07-26 12:30:00,53.49,53.5,53.47,53.47,12500.0,35.4738,35.4804,35.4605,35.4605,12500.0
2005-07-26 12:40:00,53.47,53.55,53.46,53.54,9300.0,35.4605,35.5135,35.4539,35.5069,9300.0
2005-07-26 12:50:00,53.54,53.57,53.51,53.52,10800.0,35.5069,35.5268,35.487,35.4936,10800.0
2005-07-26 13:00:00,53.52,53.57,53.52,53.57,23900.0,35.4936,35.5268,35.4936,35.5268,23900.0
2005-07-26 13:10:00,53.56,53.57,53.54,53.55,12800.0,35.5202,35.5268,35.5069,35.5135,12800.0
2005-07-26 13:20:00,53.55,53.65,53.55,53.62,16500.0,35.5135,35.5799,35.5135,35.56,16500.0
2005-07-26 13:30:00,53.62,53.62,53.54,53.61,12900.0,35.56,35.56,35.5069,35.5533,12900.0
2005-07-26 13:40:00,53.62,53.76,53.58,53.67,21200.0,35.56,35.6528,35.5334,35.5931,21200.0
2005-07-26 13:50:00,53.67,53.78,53.67,53.75,17800.0,35.5931,35.6661,35.5931,35.6462,17800.0
2005-07-26 14:00:00,53.75,53.78,53.63,53.68,15200.0,35.6462,35.6661,35.5666,35.5998,15200.0
2005-07-26 14:10:00,53.68,53.72,53.68,53.71,11100.0,35.5998,35.6263,35.5998,35.6197,11100.0
2005-07-26 14:20:00,53.72,53.76,53.66,53.68,21900.0,35.6263,35.6528,35.5865,35.5998,21900.0
2005-07-26 14:30:00,53.68,53.71,53.65,53.65,18600.0,35.5998,35.6197,35.5799,35.5799,18600.0
2005-07-26 14:40:00,53.65,53.68,53.61,53.68,25700.0,35.5799,35.5998,35.5533,35.5998,25700.0
2005-07-26 14:50:00,53.69,53.74,53.62,53.63,18400.0,35.6064,35.6396,35.56,35.5666,18400.0
2005-07-26 15:00:00,53.61,53.63,53.54,53.57,18000.0,35.5533,35.5666,35.5069,35.5268,18000.0
2005-07-26 15:10:00,53.57,53.57,53.51,53.54,26500.0,35.5268,35.5268,35.487,35.5069,26500.0
2005-07-26 15:20:00,53.53,53.57,53.51,53.53,36600.0,35.5003,35.5268,35.487,35.5003,36600.0
2005-07-26 15:30:00,53.53,53.61,53.52,53.53,31000.0,35.5003,35.5533,35.4936,35.5003,31000.0
2005-07-26 15:40:00,53.53,53.53,53.46,53.5,52500.0,35.5003,35.5003,35.4539,35.4804,52500.0
2005-07-26 15:50:00,53.49,53.54,53.48,53.49,57500.0,35.4738,35.5069,35.4671,35.4738,57500.0
2005-07-27 09:30:00,53.66,53.72,53.12,53.16,178800.0,35.5865,35.6263,35.2284,35.2549,178800.0
2005-07-27 09:40:00,53.17,53.35,53.09,53.09,72600.0,35.2615,35.3809,35.2085,35.2085,72600.0
2005-07-27 09:50:00,53.1,53.2,53.08,53.09,68400.0,35.2151,35.2814,35.2018,35.2085,68400.0
2005-07-27 10:00:00,53.08,53.09,52.9,52.99,88800.0,35.2018,35.2085,35.0825,35.1422,88800.0
2005-07-27 10:10:00,52.99,53.0,52.95,52.97,50900.0,35.1422,35.1488,35.1156,35.1289,50900.0
2005-07-27 10:20:00,52.97,53.06,52.97,53.04,42800.0,35.1289,35.1886,35.1289,35.1753,42800.0
2005-07-27 10:30:00,53.04,53.08,53.0,53.07,108300.0,35.1753,35.2018,35.1488,35.1952,108300.0
2005-07-27 10:40:00,53.08,53.16,53.04,53.14,72900.0,35.2018,35.2549,35.1753,35.2416,72900.0
2005-07-27 10:50:00,53.15,53.17,52.99,52.99,30800.0,35.2483,35.2615,35.1422,35.1422,30800.0
2005-07-27 11:00:00,53.0,53.13,52.98,53.12,37600.0,35.1488,35.235,35.1355,35.2284,37600.0
2005-07-27 11:10:00,53.13,53.16,53.1,53.16,47200.0,35.235,35.2549,35.2151,35.2549,47200.0
2005-07-27 11:20:00,53.16,53.2,53.14,53.18,56400.0,35.2549,35.2814,35.2416,35.2682,56400.0
2005-07-27 11:30:00,53.15,53.18,53.06,53.07,59700.0,35.2483,35.2682,35.1886,35.1952,59700.0
2005-07-27 11:40:00,53.08,53.14,53.07,53.11,16100.0,35.2018,35.2416,35.1952,35.2217,16100.0
2005-07-27 11:50:00,53.11,53.14,53.09,53.13,103000.0,35.2217,35.2416,35.2085,35.235,103000.0
2005-07-27 12:00:00,53.13,53.17,53.12,53.15,45800.0,35.235,35.2615,35.2284,35.2483,45800.0
2005-07-27 12:10:00,53.15,53.25,53.15,53.2,14700.0,35.2483,35.3146,35.2483,35.2814,14700.0
2005-07-27 12:20:00,53.18,53.2,53.15,53.2,13000.0,35.2682,35.2814,35.2483,35.2814,13000.0
2005-07-27 12:30:00,53.19,53.21,53.16,53.2,25800.0,35.2748,35.2881,35.2549,35.2814,25800.0
2005-07-27 12:40:00,53.2,53.21,53.15,53.15,23500.0,35.2814,35.2881,35.2483,35.2483,23500.0
2005-07-27 12:50:00,53.15,53.25,53.13,53.25,22900.0,35.2483,35.3146,35.235,35.3146,22900.0
2005-07-27 13:00:00,53.24,53.25,53.15,53.19,16200.0,35.308,35.3146,35.2483,35.2748,16200.0
2005-07-27 13:10:00,53.19,53.25,53.16,53.22,84600.0,35.2748,35.3146,35.2549,35.2947,84600.0
2005-07-27 13:20:00,53.2,53.22,53.16,53.19,12400.0,35.2814,35.2947,35.2549,35.2748,12400.0
2005-07-27 13:30:00,53.19,53.23,53.16,53.17,42300.0,35.2748,35.3013,35.2549,35.2615,42300.0
2005-07-27 13:40:00,53.16,53.24,53.15,53.18,13100.0,35.2549,35.308,35.2483,35.2682,13100.0
2005-07-27 13:50:00,53.17,53.21,53.16,53.16,18100.0,35.2615,35.2881,35.2549,35.2549,18100.0
2005-07-27 14:00:00,53.15,53.21,53.14,53.19,17400.0,35.2483,35.2881,35.2416,35.2748,17400.0
2005-07-27 14:10:00,53.19,53.25,53.15,53.22,18800.0,35.2748,35.3146,35.2483,35.2947,18800.0
2005-07-27 14:20:00,53.23,53.27,53.23,53.26,50100.0,35.3013,35.3279,35.3013,35.3212,50100.0
2005-07-27 14:30:00,53.26,53.27,53.24,53.26,28100.0,35.3212,35.3279,35.308,35.3212,28100.0
2005-07-27 14:40:00,53.26,53.27,53.25,53.26,19400.0,35.3212,35.3279,35.3146,35.3212,19400.0
2005-07-27 14:50:00,53.25,53.29,53.25,53.27,63100.0,35.3146,35.3411,35.3146,35.3279,63100.0
2005-07-27 15:00:00,53.27,53.28,53.23,53.25,83300.0,35.3279,35.3345,35.3013,35.3146,83300.0
2005-07-27 15:10:00,53.24,53.27,53.23,53.27,18900.0,35.308,35.3279,35.3013,35.3279,18900.0
2005-07-27 15:20:00,53.27,53.28,53.26,53.27,34200.0,35.3279,35.3345,35.3212,35.3279,34200.0
2005-07-27 15:30:00,53.27,53.42,53.27,53.4,37600.0,35.3279,35.4273,35.3279,35.4141,37600.0
2005-07-27 15:40:00,53.39,53.4,53.33,53.37,30700.0,35.4074,35.4141,35.3676,35.3942,30700.0
2005-07-27 15:50:00,53.36,53.39,53.24,53.34,80500.0,35.3875,35.4074,35.308,35.3743,80500.0
2005-07-28 09:30:00,53.46,53.53,53.38,53.52,35500.0,35.4539,35.5003,35.4008,35.4936,35500.0
2005-07-28 09:40:00,53.52,53.52,53.33,53.35,31300.0,35.4936,35.4936,35.3676,35.3809,31300.0
2005-07-28 09:50:00,53.35,53.39,53.31,53.32,28300.0,35.3809,35.4074,35.3544,35.361,28300.0
2005-07-28 10:00:00,53.32,53.36,53.26,53.29,59800.0,35.361,35.3875,35.3212,35.3411,59800.0
2005-07-28 10:10:00,53.28,53.45,53.28,53.31,40200.0,35.3345,35.4472,35.3345,35.3544,40200.0
2005-07-28 10:20:00,53.32,53.33,53.21,53.32,23000.0,35.361,35.3676,35.2881,35.361,23000.0
2005-07-28 10:30:00,53.32,53.37,53.29,53.33,23400.0,35.361,35.3942,35.3411,35.3676,23400.0
2005-07-28 10:40:00,53.35,53.45,53.35,53.39,26600.0,35.3809,35.4472,35.3809,35.4074,26600.0
2005-07-28 10:50:00,53.39,53.39,53.28,53.31,32200.0,35.4074,35.4074,35.3345,35.3544,32200.0
2005-07-28 11:00:00,53.31,53.32,53.23,53.23,40900.0,35.3544,35.361,35.3013,35.3013,40900.0
2005-07-28 11:10:00,53.24,53.24,53.19,53.2,42800.0,35.308,35.308,35.2748,35.2814,42800.0
2005-07-28 11:20:00,53.2,53.21,53.18,53.21,96800.0,35.2814,35.2881,35.2682,35.2881,96800.0
2005-07-28 11:30:00,53.21,53.27,53.16,53.26,30900.0,35.2881,35.3279,35.2549,35.3212,30900.0
2005-07-28 11:40:00,53.26,53.37,53.26,53.35,40400.0,35.3212,35.3942,35.3212,35.3809,40400.0
2005-07-28 11:50:00,53.35,53.38,53.3,53.38,7500.0,35.3809,35.4008,35.3477,35.4008,7500.0
2005-07-28 12:00:00,53.38,53.42,53.35,53.42,118900.0,35.4008,35.4273,35.3809,35.4273,118900.0
2005-07-28 12:10:00,53.42,53.44,53.33,53.35,21000.0,35.4273,35.4406,35.3676,35.3809,21000.0
2005-07-28 12:20:00,53.33,53.35,53.3,53.34,45800.0,35.3676,35.3809,35.3477,35.3743,45800.0
2005-07-28 12:30:00,53.35,53.37,53.33,53.36,33600.0,35.3809,35.3942,35.3676,35.3875,33600.0
2005-07-28 12:40:00,53.35,53.37,53.32,53.37,16600.0,35.3809,35.3942,35.361,35.3942,16600.0
2005-07-28 12:50:00,53.37,53.38,53.35,53.37,7900.0,35.3942,35.4008,35.3809,35.3942,7900.0
2005-07-28 13:00:00,53.37,53.38,53.35,53.37,22000.0,35.3942,35.4008,35.3809,35.3942,22000.0
2005-07-28 13:10:00,53.37,53.39,53.35,53.39,27300.0,35.3942,35.4074,35.3809,35.4074,27300.0
2005-07-28 13:20:00,53.39,53.45,53.36,53.43,22600.0,35.4074,35.4472,35.3875,35.434,22600.0
2005-07-28 13:30:00,53.43,53.51,53.38,53.48,17800.0,35.434,35.487,35.4008,35.4671,17800.0
2005-07-28 13:40:00,53.48,53.49,53.4,53.4,21600.0,35.4671,35.4738,35.4141,35.4141,21600.0
2005-07-28 13:50:00,53.4,53.44,53.39,53.42,7700.0,35.4141,35.4406,35.4074,35.4273,7700.0
2005-07-28 14:00:00,53.42,53.47,53.4,53.46,55800.0,35.4273,35.4605,35.4141,35.4539,55800.0
2005-07-28 14:10:00,53.46,53.5,53.45,53.45,76200.0,35.4539,35.4804,35.4472,35.4472,76200.0
2005-07-28 14:20:00,53.44,53.45,53.39,53.44,29000.0,35.4406,35.4472,35.4074,35.4406,29000.0
2005-07-28 14:30:00,53.43,53.45,53.4,53.4,13200.0,35.434,35.4472,35.4141,35.4141,13200.0
2005-07-28 14:40:00,53.4,53.43,53.4,53.41,12200.0,35.4141,35.434,35.4141,35.4207,12200.0
2005-07-28 14:50:00,53.41,53.54,53.41,53.43,19800.0,35.4207,35.5069,35.4207,35.434,19800.0
2005-07-28 15:00:00,53.44,53.44,53.37,53.39,17200.0,35.4406,35.4406,35.3942,35.4074,17200.0
2005-07-28 15:10:00,53.4,53.44,53.4,53.44,14000.0,35.4141,35.4406,35.4141,35.4406,14000.0
2005-07-28 15:20:00,53.43,53.44,53.39,53.43,16000.0,35.434,35.4406,35.4074,35.434,16000.0
2005-07-28 15:30:00,53.43,53.45,53.35,53.35,40500.0,35.434,35.4472,35.3809,35.3809,40500.0
2005-07-28 15:40:00,53.35,53.41,53.32,53.37,36600.0,35.3809,35.4207,35.361,35.3942,36600.0
2005-07-28 15:50:00,53.37,53.43,53.35,53.43,68700.0,35.3942,35.434,35.3809,35.434,68700.0
2005-07-29 09:30:00,53.14,53.2,52.8,52.83,107200.0,35.2416,35.2814,35.0162,35.0361,107200.0
2005-07-29 09:40:00,52.83,53.09,52.83,53.04,106800.0,35.0361,35.2085,35.0361,35.1753,106800.0
2005-07-29 09:50:00,53.03,53.13,53.03,53.09,54400.0,35.1687,35.235,35.1687,35.2085,54400.0
2005-07-29 10:00:00,53.08,53.11,53.03,53.04,54500.0,35.2018,35.2217,35.1687,35.1753,54500.0
2005-07-29 10:10:00,53.04,53.09,52.86,52.86,50200.0,35.1753,35.2085,35.0559,35.0559,50200.0
2005-07-29 10:20:00,52.86,52.96,52.86,52.91,28600.0,35.0559,35.1223,35.0559,35.0891,28600.0
2005-07-29 10:30:00,52.9,52.92,52.83,52.92,38300.0,35.0825,35.0957,35.0361,35.0957,38300.0
2005-07-29 10:40:00,52.91,52.95,52.81,52.85,58100.0,35.0891,35.1156,35.0228,35.0493,58100.0
2005-07-29 10:50:00,52.85,52.85,52.79,52.82,36600.0,35.0493,35.0493,35.0095,35.0294,36600.0
2005-07-29 11:00:00,52.82,52.85,52.72,52.73,57100.0,35.0294,35.0493,34.9631,34.9697,57100.0
2005-07-29 11:10:00,52.73,52.73,52.66,52.66,45200.0,34.9697,34.9697,34.9233,34.9233,45200.0
2005-07-29 11:20:00,52.65,52.68,52.61,52.61,34300.0,34.9167,34.9366,34.8902,34.8902,34300.0
2005-07-29 11:30:00,52.61,52.61,52.53,52.53,41800.0,34.8902,34.8902,34.8371,34.8371,41800.0
2005-07-29 11:40:00,52.54,52.56,52.49,52.49,48800.0,34.8437,34.857,34.8106,34.8106,48800.0
2005-07-29 11:50:00,52.49,52.52,52.47,52.47,41300.0,34.8106,34.8305,34.7973,34.7973,41300.0
2005-07-29 12:00:00,52.47,52.49,52.46,52.48,31600.0,34.7973,34.8106,34.7907,34.8039,31600.0
2005-07-29 12:10:00,52.48,52.49,52.44,52.45,45300.0,34.8039,34.8106,34.7774,34.784,45300.0
2005-07-29 12:20:00,52.45,52.46,52.44,52.44,34900.0,34.784,34.7907,34.7774,34.7774,34900.0
2005-07-29 12:30:00,52.45,52.47,52.44,52.47,58000.0,34.784,34.7973,34.7774,34.7973,58000.0
2005-07-29 12:40:00,52.47,52.5,52.46,52.46,23100.0,34.7973,34.8172,34.7907,34.7907,23100.0
2005-07-29 12:50:00,52.46,52.48,52.44,52.46,28500.0,34.7907,34.8039,34.7774,34.7907,28500.0
2005-07-29 13:00:00,52.47,52.48,52.46,52.48,18600.0,34.7973,34.8039,34.7907,34.8039,18600.0
2005-07-29 13:10:00,52.49,52.58,52.49,52.57,35400.0,34.8106,34.8703,34.8106,34.8636,35400.0
2005-07-29 13:20:00,52.56,52.59,52.54,52.54,26200.0,34.857,34.8769,34.8437,34.8437,26200.0
2005-07-29 13:30:00,52.55,52.57,52.52,52.56,37200.0,34.8504,34.8636,34.8305,34.857,37200.0
2005-07-29 13:40:00,52.56,52.59,52.55,52.58,27600.0,34.857,34.8769,34.8504,34.8703,27600.0
2005-07-29 13:50:00,52.59,52.62,52.57,52.59,22800.0,34.8769,34.8968,34.8636,34.8769,22800.0
2005-07-29 14:00:00,52.59,52.65,52.57,52.64,36000.0,34.8769,34.9167,34.8636,34.91,36000.0
2005-07-29 14:10:00,52.62,52.65,52.6,52.62,17000.0,34.8968,34.9167,34.8835,34.8968,17000.0
2005-07-29 14:20:00,52.63,52.65,52.58,52.58,23200.0,34.9034,34.9167,34.8703,34.8703,23200.0
2005-07-29 14:30:00,52.59,52.63,52.58,52.59,17100.0,34.8769,34.9034,34.8703,34.8769,17100.0
2005-07-29 14:40:00,52.59,52.6,52.5,52.53,28000.0,34.8769,34.8835,34.8172,34.8371,28000.0
2005-07-29 14:50:00,52.53,52.59,52.53,52.57,13300.0,34.8371,34.8769,34.8371,34.8636,13300.0
2005-07-29 15:00:00,52.56,52.61,52.55,52.57,26300.0,34.857,34.8902,34.8504,34.8636,26300.0
2005-07-29 15:10:00,52.57,52.58,52.44,52.45,23800.0,34.8636,34.8703,34.7774,34.784,23800.0
2005-07-29 15:20:00,52.45,52.5,52.45,52.48,30500.0,34.784,34.8172,34.784,34.8039,30500.0
2005-07-29 15:30:00,52.47,52.51,52.43,52.5,38700.0,34.7973,34.8238,34.7708,34.8172,38700.0
2005-07-29 15:40:00,52.49,52.5,52.41,52.43,73900.0,34.8106,34.8172,34.7575,34.7708,73900.0
2005-07-29 15:50:00,52.43,52.44,52.39,52.42,82800.0,34.7708,34.7774,34.7443,34.7641,82800.0
2005-08-01 09:30:00,52.55,52.67,52.51,52.64,43900.0,34.8504,34.9299,34.8238,34.91,43900.0
2005-08-01 09:40:00,52.64,52.64,52.24,52.26,60700.0,34.91,34.91,34.6448,34.658,60700.0
2005-08-01 09:50:00,52.26,52.28,52.04,52.18,133000.0,34.658,34.6713,34.5121,34.605,133000.0
2005-08-01 10:00:00,52.19,52.2,52.08,52.1,93700.0,34.6116,34.6182,34.5387,34.5519,93700.0
2005-08-01 10:10:00,52.1,52.1,51.89,52.06,91300.0,34.5519,34.5519,34.4127,34.5254,91300.0
2005-08-01 10:20:00,52.06,52.1,52.0,52.03,46500.0,34.5254,34.5519,34.4856,34.5055,46500.0
2005-08-01 10:30:00,52.02,52.03,51.87,51.87,40600.0,34.4989,34.5055,34.3994,34.3994,40600.0
2005-08-01 10:40:00,51.87,51.97,51.87,51.97,123000.0,34.3994,34.4657,34.3994,34.4657,123000.0
2005-08-01 10:50:00,51.95,52.0,51.9,51.99,65100.0,34.4524,34.4856,34.4193,34.479,65100.0
2005-08-01 11:00:00,51.99,52.02,51.97,52.01,29800.0,34.479,34.4989,34.4657,34.4922,29800.0
2005-08-01 11:10:00,52.02,52.06,51.9,52.02,76400.0,34.4989,34.5254,34.4193,34.4989,76400.0
2005-08-01 11:20:00,52.03,52.04,51.99,51.99,28600.0,34.5055,34.5121,34.479,34.479,28600.0
2005-08-01 11:30:00,52.0,52.0,51.98,52.0,26100.0,34.4856,34.4856,34.4723,34.4856,26100.0
2005-08-01 11:40:00,52.0,52.02,51.98,52.01,22200.0,34.4856,34.4989,34.4723,34.4922,22200.0
2005-08-01 11:50:00,52.02,52.02,52.0,52.0,66100.0,34.4989,34.4989,34.4856,34.4856,66100.0
2005-08-01 12:00:00,52.0,52.0,51.98,51.99,41300.0,34.4856,34.4856,34.4723,34.479,41300.0
2005-08-01 12:10:00,51.99,51.99,51.93,51.95,33300.0,34.479,34.479,34.4392,34.4524,33300.0
2005-08-01 12:20:00,51.95,51.95,51.89,51.93,40800.0,34.4524,34.4524,34.4127,34.4392,40800.0
2005-08-01 12:30:00,51.93,51.93,51.92,51.92,15300.0,34.4392,34.4392,34.4326,34.4326,15300.0
2005-08-01 12:40:00,51.93,51.93,51.89,51.9,33000.0,34.4392,34.4392,34.4127,34.4193,33000.0
2005-08-01 12:50:00,51.9,51.91,51.88,51.88,14500.0,34.4193,34.4259,34.406,34.406,14500.0
2005-08-01 13:00:00,51.89,51.9,51.87,51.87,36300.0,34.4127,34.4193,34.3994,34.3994,36300.0
2005-08-01 13:10:00,51.87,51.9,51.86,51.86,29800.0,34.3994,34.4193,34.3928,34.3928,29800.0
2005-08-01 13:20:00,51.85,51.88,51.85,51.85,19600.0,34.3861,34.406,34.3861,34.3861,19600.0
2005-08-01 13:30:00,51.85,51.86,51.79,51.86,46700.0,34.3861,34.3928,34.3463,34.3928,46700.0
2005-08-01 13:40:00,51.85,51.85,51.71,51.75,71800.0,34.3861,34.3861,34.2933,34.3198,71800.0
2005-08-01 13:50:00,51.75,51.76,51.73,51.74,82300.0,34.3198,34.3264,34.3065,34.3132,82300.0
2005-08-01 14:00:00,51.74,51.77,51.73,51.76,49700.0,34.3132,34.3331,34.3065,34.3264,49700.0
2005-08-01 14:10:00,51.76,51.76,51.7,51.72,47500.0,34.3264,34.3264,34.2867,34.2999,47500.0
2005-08-01 14:20:00,51.72,51.75,51.7,51.75,33800.0,34.2999,34.3198,34.2867,34.3198,33800.0
2005-08-01 14:30:00,51.75,51.87,51.75,51.87,20700.0,34.3198,34.3994,34.3198,34.3994,20700.0
2005-08-01 14:40:00,51.86,51.87,51.77,51.82,38300.0,34.3928,34.3994,34.3331,34.3662,38300.0
2005-08-01 14:50:00,51.82,51.86,51.8,51.83,25300.0,34.3662,34.3928,34.353,34.3729,25300.0
2005-08-01 15:00:00,51.82,51.82,51.77,51.81,53400.0,34.3662,34.3662,34.3331,34.3596,53400.0
2005-08-01 15:10:00,51.8,51.81,51.79,51.81,41300.0,34.353,34.3596,34.3463,34.3596,41300.0
2005-08-01 15:20:00,51.8,51.82,51.78,51.8,52200.0,34.353,34.3662,34.3397,34.353,52200.0
2005-08-01 15:30:00,51.81,51.84,51.79,51.83,110700.0,34.3596,34.3795,34.3463,34.3729,110700.0
2005-08-01 15:40:00,51.82,51.83,51.79,51.81,83100.0,34.3662,34.3729,34.3463,34.3596,83100.0
2005-08-01 15:50:00,51.8,51.8,51.75,51.76,110800.0,34.353,34.353,34.3198,34.3264,110800.0
2005-08-02 09:30:00,51.95,51.95,51.75,51.85,56600.0,34.4524,34.4524,34.3198,34.3861,56600.0
2005-08-02 09:40:00,51.85,51.88,51.72,51.77,39600.0,34.3861,34.406,34.2999,34.3331,39600.0
2005-08-02 09:50:00,51.77,51.84,51.73,51.8,38500.0,34.3331,34.3795,34.3065,34.353,38500.0
2005-08-02 10:00:00,51.8,51.88,51.73,51.78,61400.0,34.353,34.406,34.3065,34.3397,61400.0
2005-08-02 10:10:00,51.78,51.81,51.56,51.59,67100.0,34.3397,34.3596,34.1938,34.2137,67100.0
2005-08-02 10:20:00,51.59,51.69,51.54,51.54,206500.0,34.2137,34.28,34.1805,34.1805,206500.0
2005-08-02 10:30:00,51.54,51.72,51.53,51.69,52000.0,34.1805,34.2999,34.1739,34.28,52000.0
2005-08-02 10:40:00,51.68,51.69,51.56,51.61,65700.0,34.2734,34.28,34.1938,34.227,65700.0
2005-08-02 10:50:00,51.61,51.73,51.59,51.65,38900.0,34.227,34.3065,34.2137,34.2535,38900.0
2005-08-02 11:00:00,51.65,51.72,51.63,51.67,72800.0,34.2535,34.2999,34.2402,34.2668,72800.0
2005-08-02 11:10:00,51.67,51.73,51.66,51.73,52100.0,34.2668,34.3065,34.2601,34.3065,52100.0
2005-08-02 11:20:00,51.71,51.73,51.68,51.68,61600.0,34.2933,34.3065,34.2734,34.2734,61600.0
2005-08-02 11:30:00,51.67,51.7,51.59,51.59,138600.0,34.2668,34.2867,34.2137,34.2137,138600.0
2005-08-02 11:40:00,51.59,51.64,51.58,51.62,93800.0,34.2137,34.2469,34.2071,34.2336,93800.0
2005-08-02 11:50:00,51.61,51.68,51.58,51.58,63600.0,34.227,34.2734,34.2071,34.2071,63600.0
2005-08-02 12:00:00,51.58,51.6,51.57,51.59,34900.0,34.2071,34.2203,34.2004,34.2137,34900.0
2005-08-02 12:10:00,51.58,51.6,51.57,51.59,64300.0,34.2071,34.2203,34.2004,34.2137,64300.0
2005-08-02 12:20:00,51.57,51.66,51.57,51.66,81300.0,34.2004,34.2601,34.2004,34.2601,81300.0
2005-08-02 12:30:00,51.66,51.73,51.64,51.69,22400.0,34.2601,34.3065,34.2469,34.28,22400.0
2005-08-02 12:40:00,51.68,51.7,51.6,51.63,20400.0,34.2734,34.2867,34.2203,34.2402,20400.0
2005-08-02 12:50:00,51.62,51.63,51.6,51.62,20200.0,34.2336,34.2402,34.2203,34.2336,20200.0
2005-08-02 13:00:00,51.62,51.62,51.58,51.61,60000.0,34.2336,34.2336,34.2071,34.227,60000.0
2005-08-02 13:10:00,51.62,51.62,51.55,51.59,43700.0,34.2336,34.2336,34.1872,34.2137,43700.0
2005-08-02 13:20:00,51.58,51.65,51.58,51.65,16900.0,34.2071,34.2535,34.2071,34.2535,16900.0
2005-08-02 13:30:00,51.65,51.69,51.63,51.64,27700.0,34.2535,34.28,34.2402,34.2469,27700.0
2005-08-02 13:40:00,51.65,51.67,51.61,51.62,12500.0,34.2535,34.2668,34.227,34.2336,12500.0
2005-08-02 13:50:00,51.62,51.63,51.56,51.59,14500.0,34.2336,34.2402,34.1938,34.2137,14500.0
2005-08-02 14:00:00,51.59,51.69,51.59,51.68,29200.0,34.2137,34.28,34.2137,34.2734,29200.0
2005-08-02 14:10:00,51.68,51.7,51.67,51.69,16400.0,34.2734,34.2867,34.2668,34.28,16400.0
2005-08-02 14:20:00,51.69,51.7,51.68,51.68,13900.0,34.28,34.2867,34.2734,34.2734,13900.0
2005-08-02 14:30:00,51.68,51.8,51.66,51.8,140600.0,34.2734,34.353,34.2601,34.353,140600.0
2005-08-02 14:40:00,51.81,51.85,51.8,51.84,23000.0,34.3596,34.3861,34.353,34.3795,23000.0
2005-08-02 14:50:00,51.85,51.91,51.82,51.82,31800.0,34.3861,34.4259,34.3662,34.3662,31800.0
2005-08-02 15:00:00,51.82,51.86,51.71,51.85,25100.0,34.3662,34.3928,34.2933,34.3861,25100.0
2005-08-02 15:10:00,51.85,51.85,51.79,51.79,17500.0,34.3861,34.3861,34.3463,34.3463,17500.0
2005-08-02 15:20:00,51.8,51.81,51.78,51.79,28400.0,34.353,34.3596,34.3397,34.3463,28400.0
2005-08-02 15:30:00,51.79,51.89,51.78,51.88,54400.0,34.3463,34.4127,34.3397,34.406,54400.0
2005-08-02 15:40:00,51.88,51.97,51.88,51.95,84100.0,34.406,34.4657,34.406,34.4524,84100.0
2005-08-02 15:50:00,51.94,51.97,51.93,51.95,124800.0,34.4458,34.4657,34.4392,34.4524,124800.0
2005-08-03 09:30:00,51.95,52.15,51.75,52.0,92400.0,34.4524,34.5851,34.3198,34.4856,92400.0
2005-08-03 09:40:00,52.0,52.0,51.8,51.89,32700.0,34.4856,34.4856,34.353,34.4127,32700.0
2005-08-03 09:50:00,51.89,51.89,51.76,51.82,23500.0,34.4127,34.4127,34.3264,34.3662,23500.0
2005-08-03 10:00:00,51.82,51.82,51.69,51.78,25700.0,34.3662,34.3662,34.28,34.3397,25700.0
2005-08-03 10:10:00,51.78,51.85,51.77,51.84,33600.0,34.3397,34.3861,34.3331,34.3795,33600.0
2005-08-03 10:20:00,51.84,51.85,51.83,51.83,56700.0,34.3795,34.3861,34.3729,34.3729,56700.0
2005-08-03 10:30:00,51.84,51.87,51.81,51.87,51500.0,34.3795,34.3994,34.3596,34.3994,51500.0
2005-08-03 10:40:00,51.87,51.94,51.83,51.85,47100.0,34.3994,34.4458,34.3729,34.3861,47100.0
2005-08-03 10:50:00,51.84,51.88,51.81,51.82,38700.0,34.3795,34.406,34.3596,34.3662,38700.0
2005-08-03 11:00:00,51.81,51.81,51.73,51.79,31800.0,34.3596,34.3596,34.3065,34.3463,31800.0
2005-08-03 11:10:00,51.78,51.85,51.75,51.83,16500.0,34.3397,34.3861,34.3198,34.3729,16500.0
2005-08-03 11:20:00,51.81,51.82,51.74,51.79,10200.0,34.3596,34.3662,34.3132,34.3463,10200.0
2005-08-03 11:30:00,51.81,51.85,51.77,51.77,8600.0,34.3596,34.3861,34.3331,34.3331,8600.0
2005-08-03 11:40:00,51.77,51.77,51.69,51.7,11800.0,34.3331,34.3331,34.28,34.2867,11800.0
2005-08-03 11:50:00,51.69,51.71,51.64,51.67,16100.0,34.28,34.2933,34.2469,34.2668,16100.0
2005-08-03 12:00:00,51.67,51.67,51.61,51.62,14000.0,34.2668,34.2668,34.227,34.2336,14000.0
2005-08-03 12:10:00,51.62,51.63,51.59,51.61,39700.0,34.2336,34.2402,34.2137,34.227,39700.0
2005-08-03 12:20:00,51.61,51.68,51.61,51.67,34300.0,34.227,34.2734,34.227,34.2668,34300.0
2005-08-03 12:30:00,51.66,51.67,51.6,51.61,55000.0,34.2601,34.2668,34.2203,34.227,55000.0
2005-08-03 12:40:00,51.62,51.68,51.6,51.67,8900.0,34.2336,34.2734,34.2203,34.2668,8900.0
2005-08-03 12:50:00,51.65,51.67,51.63,51.65,13700.0,34.2535,34.2668,34.2402,34.2535,13700.0
2005-08-03 13:00:00,51.64,51.65,51.58,51.6,31500.0,34.2469,34.2535,34.2071,34.2203,31500.0
2005-08-03 13:10:00,51.6,51.65,51.6,51.65,16100.0,34.2203,34.2535,34.2203,34.2535,16100.0
2005-08-03 13:20:00,51.65,51.67,51.62,51.66,10800.0,34.2535,34.2668,34.2336,34.2601,10800.0
2005-08-03 13:30:00,51.66,51.71,51.64,51.64,16400.0,34.2601,34.2933,34.2469,34.2469,16400.0
2005-08-03 13:40:00,51.65,51.7,51.65,51.65,7400.0,34.2535,34.2867,34.2535,34.2535,7400.0
2005-08-03 13:50:00,51.66,51.68,51.65,51.66,32600.0,34.2601,34.2734,34.2535,34.2601,32600.0
2005-08-03 14:00:00,51.67,51.67,51.61,51.65,13000.0,34.2668,34.2668,34.227,34.2535,13000.0
2005-08-03 14:10:00,51.66,51.69,51.61,51.67,12000.0,34.2601,34.28,34.227,34.2668,12000.0
2005-08-03 14:20:00,51.66,51.67,51.6,51.61,11300.0,34.2601,34.2668,34.2203,34.227,11300.0
2005-08-03 14:30:00,51.61,51.63,51.6,51.6,12700.0,34.227,34.2402,34.2203,34.2203,12700.0
2005-08-03 14:40:00,51.61,51.62,51.57,51.59,19500.0,34.227,34.2336,34.2004,34.2137,19500.0
2005-08-03 14:50:00,51.58,51.65,51.56,51.65,14000.0,34.2071,34.2535,34.1938,34.2535,14000.0
2005-08-03 15:00:00,51.64,51.64,51.56,51.57,132300.0,34.2469,34.2469,34.1938,34.2004,132300.0
2005-08-03 15:10:00,51.57,51.6,51.57,51.59,30200.0,34.2004,34.2203,34.2004,34.2137,30200.0
2005-08-03 15:20:00,51.59,51.6,51.54,51.54,42900.0,34.2137,34.2203,34.1805,34.1805,42900.0
2005-08-03 15:30:00,51.54,51.56,51.51,51.51,52700.0,34.1805,34.1938,34.1606,34.1606,52700.0
2005-08-03 15:40:00,51.52,51.62,51.5,51.58,98900.0,34.1673,34.2336,34.154,34.2071,98900.0
2005-08-03 15:50:00,51.58,51.63,51.56,51.61,87600.0,34.2071,34.2402,34.1938,34.227,87600.0
2005-08-04 09:30:00,51.28,51.51,51.28,51.51,129400.0,34.0081,34.1606,34.0081,34.1606,129400.0
2005-08-04 09:40:00,51.5,51.58,51.45,51.48,68300.0,34.154,34.2071,34.1209,34.1408,68300.0
2005-08-04 09:50:00,51.45,51.48,51.38,51.38,68100.0,34.1209,34.1408,34.0744,34.0744,68100.0
2005-08-04 10:00:00,51.39,51.39,51.32,51.32,79900.0,34.0811,34.0811,34.0346,34.0346,79900.0
2005-08-04 10:10:00,51.32,51.32,51.25,51.27,44400.0,34.0346,34.0346,33.9882,34.0015,44400.0
2005-08-04 10:20:00,51.27,51.46,51.27,51.39,113600.0,34.0015,34.1275,34.0015,34.0811,113600.0
2005-08-04 10:30:00,51.39,51.45,51.38,51.45,31700.0,34.0811,34.1209,34.0744,34.1209,31700.0
2005-08-04 10:40:00,51.45,51.5,51.39,51.45,93300.0,34.1209,34.154,34.0811,34.1209,93300.0
2005-08-04 10:50:00,51.46,51.5,51.43,51.5,26500.0,34.1275,34.154,34.1076,34.154,26500.0
2005-08-04 11:00:00,51.5,51.62,51.49,51.62,67300.0,34.154,34.2336,34.1474,34.2336,67300.0
2005-08-04 11:10:00,51.62,51.64,51.51,51.51,64800.0,34.2336,34.2469,34.1606,34.1606,64800.0
2005-08-04 11:20:00,51.51,51.52,51.47,51.5,41200.0,34.1606,34.1673,34.1341,34.154,41200.0
2005-08-04 11:30:00,51.49,51.51,51.46,51.48,37800.0,34.1474,34.1606,34.1275,34.1408,37800.0
2005-08-04 11:40:00,51.47,51.49,51.45,51.47,30000.0,34.1341,34.1474,34.1209,34.1341,30000.0
2005-08-04 11:50:00,51.47,51.49,51.45,51.45,23200.0,34.1341,34.1474,34.1209,34.1209,23200.0
2005-08-04 12:00:00,51.46,51.46,51.35,51.36,81400.0,34.1275,34.1275,34.0545,34.0612,81400.0
2005-08-04 12:10:00,51.35,51.43,51.34,51.42,39800.0,34.0545,34.1076,34.0479,34.101,39800.0
2005-08-04 12:20:00,51.42,51.42,51.39,51.41,140400.0,34.101,34.101,34.0811,34.0943,140400.0
2005-08-04 12:30:00,51.4,51.45,51.4,51.44,44900.0,34.0877,34.1209,34.0877,34.1142,44900.0
2005-08-04 12:40:00,51.44,51.47,51.41,51.41,39900.0,34.1142,34.1341,34.0943,34.0943,39900.0
2005-08-04 12:50:00,51.41,51.49,51.39,51.43,36600.0,34.0943,34.1474,34.0811,34.1076,36600.0
2005-08-04 13:00:00,51.45,51.49,51.43,51.49,32700.0,34.1209,34.1474,34.1076,34.1474,32700.0
2005-08-04 13:10:00,51.48,51.49,51.38,51.42,45000.0,34.1408,34.1474,34.0744,34.101,45000.0
2005-08-04 13:20:00,51.42,51.46,51.4,51.44,304000.0,34.101,34.1275,34.0877,34.1142,304000.0
2005-08-04 13:30:00,51.45,51.45,51.4,51.43,23800.0,34.1209,34.1209,34.0877,34.1076,23800.0
2005-08-04 13:40:00,51.43,51.43,51.35,51.39,41100.0,34.1076,34.1076,34.0545,34.0811,41100.0
2005-08-04 13:50:00,51.39,51.4,51.34,51.37,26800.0,34.0811,34.0877,34.0479,34.0678,26800.0
2005-08-04 14:00:00,51.37,51.42,51.35,51.42,33500.0,34.0678,34.101,34.0545,34.101,33500.0
2005-08-04 14:10:00,51.42,51.45,51.38,51.4,33500.0,34.101,34.1209,34.0744,34.0877,33500.0
2005-08-04 14:20:00,51.39,51.42,51.33,51.41,28800.0,34.0811,34.101,34.0413,34.0943,28800.0
2005-08-04 14:30:00,51.41,51.45,51.38,51.4,150700.0,34.0943,34.1209,34.0744,34.0877,150700.0
2005-08-04 14:40:00,51.4,51.44,51.37,51.42,183100.0,34.0877,34.1142,34.0678,34.101,183100.0
2005-08-04 14:50:00,51.42,51.48,51.38,51.43,248300.0,34.101,34.1408,34.0744,34.1076,248300.0
2005-08-04 15:00:00,51.43,51.61,51.4,51.59,64800.0,34.1076,34.227,34.0877,34.2137,64800.0
2005-08-04 15:10:00,51.6,51.64,51.52,51.53,90400.0,34.2203,34.2469,34.1673,34.1739,90400.0
2005-08-04 15:20:00,51.53,51.64,51.5,51.64,76600.0,34.1739,34.2469,34.154,34.2469,76600.0
2005-08-04 15:30:00,51.63,51.64,51.51,51.51,101800.0,34.2402,34.2469,34.1606,34.1606,101800.0
2005-08-04 15:40:00,51.52,51.54,51.46,51.54,48100.0,34.1673,34.1805,34.1275,34.1805,48100.0
2005-08-04 15:50:00,51.54,51.55,51.47,51.55,97500.0,34.1805,34.1872,34.1341,34.1872,97500.0
2005-08-05 09:30:00,52.0,52.0,51.76,51.83,189200.0,34.4856,34.4856,34.3264,34.3729,189200.0
2005-08-05 09:40:00,51.83,51.93,51.83,51.9,108400.0,34.3729,34.4392,34.3729,34.4193,108400.0
2005-08-05 09:50:00,51.9,51.9,51.75,51.79,44900.0,34.4193,34.4193,34.3198,34.3463,44900.0
2005-08-05 10:00:00,51.79,51.87,51.72,51.75,60400.0,34.3463,34.3994,34.2999,34.3198,60400.0
2005-08-05 10:10:00,51.75,51.76,51.64,51.7,88000.0,34.3198,34.3264,34.2469,34.2867,88000.0
2005-08-05 10:20:00,51.69,51.83,51.69,51.77,64000.0,34.28,34.3729,34.28,34.3331,64000.0
2005-08-05 10:30:00,51.78,51.81,51.66,51.79,70600.0,34.3397,34.3596,34.2601,34.3463,70600.0
2005-08-05 10:40:00,51.8,51.88,51.75,51.8,196300.0,34.353,34.406,34.3198,34.353,196300.0
2005-08-05 10:50:00,51.79,51.83,51.74,51.74,36000.0,34.3463,34.3729,34.3132,34.3132,36000.0
2005-08-05 11:00:00,51.75,51.8,51.74,51.79,35300.0,34.3198,34.353,34.3132,34.3463,35300.0
2005-08-05 11:10:00,51.76,51.76,51.66,51.66,20700.0,34.3264,34.3264,34.2601,34.2601,20700.0
2005-08-05 11:20:00,51.63,51.83,51.62,51.67,785500.0,34.2402,34.3729,34.2336,34.2668,785500.0
2005-08-05 11:30:00,51.67,51.76,51.62,51.75,63400.0,34.2668,34.3264,34.2336,34.3198,63400.0
2005-08-05 11:40:00,51.75,51.84,51.72,51.77,56300.0,34.3198,34.3795,34.2999,34.3331,56300.0
2005-08-05 11:50:00,51.77,51.83,51.75,51.79,43400.0,34.3331,34.3729,34.3198,34.3463,43400.0
2005-08-05 12:00:00,51.79,51.81,51.75,51.77,52600.0,34.3463,34.3596,34.3198,34.3331,52600.0
2005-08-05 12:10:00,51.77,51.84,51.77,51.79,20100.0,34.3331,34.3795,34.3331,34.3463,20100.0
2005-08-05 12:20:00,51.8,51.92,51.76,51.92,20100.0,34.353,34.4326,34.3264,34.4326,20100.0
2005-08-05 12:30:00,51.88,51.88,51.7,51.72,26400.0,34.406,34.406,34.2867,34.2999,26400.0
2005-08-05 12:40:00,51.72,51.77,51.69,51.77,24100.0,34.2999,34.3331,34.28,34.3331,24100.0
2005-08-05 12:50:00,51.76,51.79,51.7,51.7,18800.0,34.3264,34.3463,34.2867,34.2867,18800.0
2005-08-05 13:00:00,51.7,51.87,51.7,51.85,38200.0,34.2867,34.3994,34.2867,34.3861,38200.0
2005-08-05 13:10:00,51.86,51.9,51.75,51.75,25100.0,34.3928,34.4193,34.3198,34.3198,25100.0
2005-08-05 13:20:00,51.74,51.8,51.74,51.76,35300.0,34.3132,34.353,34.3132,34.3264,35300.0
2005-08-05 13:30:00,51.76,51.77,51.71,51.71,16700.0,34.3264,34.3331,34.2933,34.2933,16700.0
2005-08-05 13:40:00,51.72,51.82,51.7,51.73,22600.0,34.2999,34.3662,34.2867,34.3065,22600.0
2005-08-05 13:50:00,51.74,51.79,51.73,51.76,14700.0,34.3132,34.3463,34.3065,34.3264,14700.0
2005-08-05 14:00:00,51.78,51.78,51.72,51.73,29800.0,34.3397,34.3397,34.2999,34.3065,29800.0
2005-08-05 14:10:00,51.73,51.74,51.69,51.73,44600.0,34.3065,34.3132,34.28,34.3065,44600.0
2005-08-05 14:20:00,51.73,51.8,51.72,51.79,50400.0,34.3065,34.353,34.2999,34.3463,50400.0
2005-08-05 14:30:00,51.78,51.81,51.77,51.79,43100.0,34.3397,34.3596,34.3331,34.3463,43100.0
2005-08-05 14:40:00,51.79,51.8,51.68,51.68,38500.0,34.3463,34.353,34.2734,34.2734,38500.0
2005-08-05 14:50:00,51.68,51.72,51.65,51.72,25600.0,34.2734,34.2999,34.2535,34.2999,25600.0
2005-08-05 15:00:00,51.71,51.77,51.7,51.76,33700.0,34.2933,34.3331,34.2867,34.3264,33700.0
2005-08-05 15:10:00,51.77,51.77,51.73,51.76,30900.0,34.3331,34.3331,34.3065,34.3264,30900.0
2005-08-05 15:20:00,51.76,51.79,51.68,51.75,50600.0,34.3264,34.3463,34.2734,34.3198,50600.0
2005-08-05 15:30:00,51.77,51.82,51.74,51.75,79200.0,34.3331,34.3662,34.3132,34.3198,79200.0
2005-08-05 15:40:00,51.75,51.77,51.72,51.76,160700.0,34.3198,34.3331,34.2999,34.3264,160700.0
2005-08-05 15:50:00,51.74,51.82,51.73,51.79,496500.0,34.3132,34.3662,34.3065,34.3463,496500.0
2005-08-08 09:30:00,52.34,52.5,52.3,52.34,167300.0,34.7111,34.8172,34.6846,34.7111,167300.0
2005-08-08 09:40:00,52.33,52.34,52.18,52.33,91000.0,34.7045,34.7111,34.605,34.7045,91000.0
2005-08-08 09:50:00,52.33,52.42,52.33,52.41,90200.0,34.7045,34.7641,34.7045,34.7575,90200.0
2005-08-08 10:00:00,52.42,52.44,52.32,52.33,51600.0,34.7641,34.7774,34.6978,34.7045,51600.0
2005-08-08 10:10:00,52.33,52.39,52.24,52.38,76200.0,34.7045,34.7443,34.6448,34.7376,76200.0
2005-08-08 10:20:00,52.38,52.4,52.31,52.32,41700.0,34.7376,34.7509,34.6912,34.6978,41700.0
2005-08-08 10:30:00,52.32,52.37,52.32,52.36,51100.0,34.6978,34.731,34.6978,34.7244,51100.0
2005-08-08 10:40:00,52.35,52.41,52.35,52.37,35000.0,34.7177,34.7575,34.7177,34.731,35000.0
2005-08-08 10:50:00,52.38,52.38,52.28,52.36,49600.0,34.7376,34.7376,34.6713,34.7244,49600.0
2005-08-08 11:00:00,52.35,52.39,52.35,52.36,40000.0,34.7177,34.7443,34.7177,34.7244,40000.0
2005-08-08 11:10:00,52.35,52.36,52.29,52.31,62500.0,34.7177,34.7244,34.6779,34.6912,62500.0
2005-08-08 11:20:00,52.31,52.35,52.3,52.33,73200.0,34.6912,34.7177,34.6846,34.7045,73200.0
2005-08-08 11:30:00,52.34,52.35,52.27,52.34,43100.0,34.7111,34.7177,34.6647,34.7111,43100.0
2005-08-08 11:40:00,52.34,52.34,52.33,52.33,28700.0,34.7111,34.7111,34.7045,34.7045,28700.0
2005-08-08 11:50:00,52.33,52.39,52.33,52.39,78500.0,34.7045,34.7443,34.7045,34.7443,78500.0
2005-08-08 12:00:00,52.39,52.41,52.35,52.41,48300.0,34.7443,34.7575,34.7177,34.7575,48300.0
2005-08-08 12:10:00,52.4,52.46,52.4,52.44,50900.0,34.7509,34.7907,34.7509,34.7774,50900.0
2005-08-08 12:20:00,52.45,52.49,52.45,52.46,28500.0,34.784,34.8106,34.784,34.7907,28500.0
2005-08-08 12:30:00,52.47,52.47,52.41,52.42,30800.0,34.7973,34.7973,34.7575,34.7641,30800.0
2005-08-08 12:40:00,52.42,52.43,52.37,52.38,28900.0,34.7641,34.7708,34.731,34.7376,28900.0
2005-08-08 12:50:00,52.38,52.4,52.37,52.4,40700.0,34.7376,34.7509,34.731,34.7509,40700.0
2005-08-08 13:00:00,52.39,52.4,52.27,52.27,44800.0,34.7443,34.7509,34.6647,34.6647,44800.0
2005-08-08 13:10:00,52.27,52.28,52.25,52.26,31400.0,34.6647,34.6713,34.6514,34.658,31400.0
2005-08-08 13:20:00,52.27,52.29,52.26,52.29,22600.0,34.6647,34.6779,34.658,34.6779,22600.0
2005-08-08 13:30:00,52.28,52.3,52.28,52.29,45400.0,34.6713,34.6846,34.6713,34.6779,45400.0
2005-08-08 13:40:00,52.29,52.37,52.29,52.37,36800.0,34.6779,34.731,34.6779,34.731,36800.0
2005-08-08 13:50:00,52.37,52.38,52.35,52.36,44500.0,34.731,34.7376,34.7177,34.7244,44500.0
2005-08-08 14:00:00,52.36,52.37,52.33,52.37,27800.0,34.7244,34.731,34.7045,34.731,27800.0
2005-08-08 14:10:00,52.37,52.37,52.25,52.33,46000.0,34.731,34.731,34.6514,34.7045,46000.0
2005-08-08 14:20:00,52.33,52.36,52.25,52.26,46200.0,34.7045,34.7244,34.6514,34.658,46200.0
2005-08-08 14:30:00,52.26,52.27,52.25,52.26,39500.0,34.658,34.6647,34.6514,34.658,39500.0
2005-08-08 14:40:00,52.26,52.26,52.18,52.21,64400.0,34.658,34.658,34.605,34.6249,64400.0
2005-08-08 14:50:00,52.22,52.28,52.19,52.25,76600.0,34.6315,34.6713,34.6116,34.6514,76600.0
2005-08-08 15:00:00,52.25,52.25,52.21,52.23,72700.0,34.6514,34.6514,34.6249,34.6381,72700.0
2005-08-08 15:10:00,52.22,52.25,52.21,52.24,64200.0,34.6315,34.6514,34.6249,34.6448,64200.0
2005-08-08 15:20:00,52.24,52.25,52.2,52.22,76000.0,34.6448,34.6514,34.6182,34.6315,76000.0
2005-08-08 15:30:00,52.22,52.22,52.17,52.17,64200.0,34.6315,34.6315,34.5984,34.5984,64200.0
2005-08-08 15:40:00,52.17,52.18,52.11,52.11,80100.0,34.5984,34.605,34.5586,34.5586,80100.0
2005-08-08 15:50:00,52.11,52.19,52.1,52.19,134900.0,34.5586,34.6116,34.5519,34.6116,134900.0
2005-08-09 09:30:00,52.34,52.48,52.26,52.33,29900.0,34.7111,34.8039,34.658,34.7045,29900.0
2005-08-09 09:40:00,52.33,52.47,52.3,52.42,43700.0,34.7045,34.7973,34.6846,34.7641,43700.0
2005-08-09 09:50:00,52.42,52.46,52.38,52.43,40900.0,34.7641,34.7907,34.7376,34.7708,40900.0
2005-08-09 10:00:00,52.42,52.47,52.35,52.38,45700.0,34.7641,34.7973,34.7177,34.7376,45700.0
2005-08-09 10:10:00,52.4,52.5,52.4,52.48,42800.0,34.7509,34.8172,34.7509,34.8039,42800.0
2005-08-09 10:20:00,52.5,52.5,52.41,52.41,33300.0,34.8172,34.8172,34.7575,34.7575,33300.0
2005-08-09 10:30:00,52.41,52.5,52.41,52.47,27900.0,34.7575,34.8172,34.7575,34.7973,27900.0
2005-08-09 10:40:00,52.45,52.46,52.42,52.44,29700.0,34.784,34.7907,34.7641,34.7774,29700.0
2005-08-09 10:50:00,52.44,52.46,52.4,52.41,216700.0,34.7774,34.7907,34.7509,34.7575,216700.0
2005-08-09 11:00:00,52.41,52.44,52.36,52.37,31200.0,34.7575,34.7774,34.7244,34.731,31200.0
2005-08-09 11:10:00,52.36,52.47,52.36,52.44,32000.0,34.7244,34.7973,34.7244,34.7774,32000.0
2005-08-09 11:20:00,52.44,52.48,52.43,52.46,60700.0,34.7774,34.8039,34.7708,34.7907,60700.0
2005-08-09 11:30:00,52.46,52.49,52.45,52.45,43900.0,34.7907,34.8106,34.784,34.784,43900.0
2005-08-09 11:40:00,52.45,52.49,52.44,52.45,109200.0,34.784,34.8106,34.7774,34.784,109200.0
2005-08-09 11:50:00,52.45,52.46,52.44,52.46,29300.0,34.784,34.7907,34.7774,34.7907,29300.0
2005-08-09 12:00:00,52.46,52.46,52.43,52.44,27200.0,34.7907,34.7907,34.7708,34.7774,27200.0
2005-08-09 12:10:00,52.45,52.46,52.44,52.46,24500.0,34.784,34.7907,34.7774,34.7907,24500.0
2005-08-09 12:20:00,52.45,52.54,52.45,52.54,40800.0,34.784,34.8437,34.784,34.8437,40800.0
2005-08-09 12:30:00,52.54,52.55,52.51,52.51,14900.0,34.8437,34.8504,34.8238,34.8238,14900.0
2005-08-09 12:40:00,52.51,52.51,52.47,52.48,24000.0,34.8238,34.8238,34.7973,34.8039,24000.0
2005-08-09 12:50:00,52.48,52.48,52.45,52.47,55300.0,34.8039,34.8039,34.784,34.7973,55300.0
2005-08-09 13:00:00,52.47,52.5,52.44,52.47,138200.0,34.7973,34.8172,34.7774,34.7973,138200.0
2005-08-09 13:10:00,52.46,52.47,52.43,52.44,33300.0,34.7907,34.7973,34.7708,34.7774,33300.0
2005-08-09 13:20:00,52.44,52.46,52.43,52.45,45400.0,34.7774,34.7907,34.7708,34.784,45400.0
2005-08-09 13:30:00,52.45,52.47,52.45,52.47,23100.0,34.784,34.7973,34.784,34.7973,23100.0
2005-08-09 13:40:00,52.47,52.51,52.47,52.5,42300.0,34.7973,34.8238,34.7973,34.8172,42300.0
2005-08-09 13:50:00,52.51,52.51,52.46,52.46,15300.0,34.8238,34.8238,34.7907,34.7907,15300.0
2005-08-09 14:00:00,52.46,52.47,52.44,52.44,14500.0,34.7907,34.7973,34.7774,34.7774,14500.0
2005-08-09 14:10:00,52.44,52.5,52.44,52.49,50800.0,34.7774,34.8172,34.7774,34.8106,50800.0
2005-08-09 14:20:00,52.49,52.56,52.46,52.56,57300.0,34.8106,34.857,34.7907,34.857,57300.0
2005-08-09 14:30:00,52.56,52.58,52.5,52.51,27400.0,34.857,34.8703,34.8172,34.8238,27400.0
2005-08-09 14:40:00,52.52,52.52,52.45,52.47,190000.0,34.8305,34.8305,34.784,34.7973,190000.0
2005-08-09 14:50:00,52.46,52.47,52.4,52.41,221400.0,34.7907,34.7973,34.7509,34.7575,221400.0
2005-08-09 15:00:00,52.41,52.43,52.37,52.38,23500.0,34.7575,34.7708,34.731,34.7376,23500.0
2005-08-09 15:10:00,52.38,52.4,52.31,52.35,36400.0,34.7376,34.7509,34.6912,34.7177,36400.0
2005-08-09 15:20:00,52.35,52.41,52.34,52.41,54500.0,34.7177,34.7575,34.7111,34.7575,54500.0
2005-08-09 15:30:00,52.4,52.41,52.37,52.4,83200.0,34.7509,34.7575,34.731,34.7509,83200.0
2005-08-09 15:40:00,52.4,52.45,52.4,52.41,46800.0,34.7509,34.784,34.7509,34.7575,46800.0
2005-08-09 15:50:00,52.41,52.49,52.41,52.47,58900.0,34.7575,34.8106,34.7575,34.7973,58900.0
2005-08-10 09:30:00,52.73,52.79,52.64,52.79,109700.0,34.9697,35.0095,34.91,35.0095,109700.0
2005-08-10 09:40:00,52.79,52.84,52.72,52.81,84100.0,35.0095,35.0427,34.9631,35.0228,84100.0
2005-08-10 09:50:00,52.81,52.92,52.79,52.9,57100.0,35.0228,35.0957,35.0095,35.0825,57100.0
2005-08-10 10:00:00,52.9,53.03,52.87,52.95,73900.0,35.0825,35.1687,35.0626,35.1156,73900.0
2005-08-10 10:10:00,52.95,52.98,52.93,52.95,58600.0,35.1156,35.1355,35.1024,35.1156,58600.0
2005-08-10 10:20:00,52.94,52.95,52.87,52.9,66800.0,35.109,35.1156,35.0626,35.0825,66800.0
2005-08-10 10:30:00,52.92,53.01,52.92,53.01,41800.0,35.0957,35.1554,35.0957,35.1554,41800.0
2005-08-10 10:40:00,53.01,53.01,52.97,53.01,110100.0,35.1554,35.1554,35.1289,35.1554,110100.0
2005-08-10 10:50:00,53.01,53.01,52.95,52.96,31300.0,35.1554,35.1554,35.1156,35.1223,31300.0
2005-08-10 11:00:00,52.96,52.96,52.85,52.88,71500.0,35.1223,35.1223,35.0493,35.0692,71500.0
2005-08-10 11:10:00,52.85,52.88,52.84,52.85,175000.0,35.0493,35.0692,35.0427,35.0493,175000.0
2005-08-10 11:20:00,52.86,52.86,52.83,52.85,38300.0,35.0559,35.0559,35.0361,35.0493,38300.0
2005-08-10 11:30:00,52.85,52.86,52.8,52.8,40200.0,35.0493,35.0559,35.0162,35.0162,40200.0
2005-08-10 11:40:00,52.8,52.81,52.77,52.79,144700.0,35.0162,35.0228,34.9963,35.0095,144700.0
2005-08-10 11:50:00,52.8,52.8,52.75,52.77,20700.0,35.0162,35.0162,34.983,34.9963,20700.0
2005-08-10 12:00:00,52.76,52.77,52.71,52.73,30900.0,34.9896,34.9963,34.9565,34.9697,30900.0
2005-08-10 12:10:00,52.73,52.76,52.68,52.7,378700.0,34.9697,34.9896,34.9366,34.9498,378700.0
2005-08-10 12:20:00,52.7,52.72,52.65,52.66,84600.0,34.9498,34.9631,34.9167,34.9233,84600.0
2005-08-10 12:30:00,52.66,52.66,52.48,52.54,54600.0,34.9233,34.9233,34.8039,34.8437,54600.0
2005-08-10 12:40:00,52.53,52.55,52.49,52.53,84800.0,34.8371,34.8504,34.8106,34.8371,84800.0
2005-08-10 12:50:00,52.53,52.54,52.46,52.46,31500.0,34.8371,34.8437,34.7907,34.7907,31500.0
2005-08-10 13:00:00,52.44,52.44,52.35,52.35,49700.0,34.7774,34.7774,34.7177,34.7177,49700.0
2005-08-10 13:10:00,52.36,52.44,52.35,52.44,40000.0,34.7244,34.7774,34.7177,34.7774,40000.0
2005-08-10 13:20:00,52.45,52.5,52.45,52.5,31200.0,34.784,34.8172,34.784,34.8172,31200.0
2005-08-10 13:30:00,52.5,52.5,52.48,52.5,24500.0,34.8172,34.8172,34.8039,34.8172,24500.0
2005-08-10 13:40:00,52.49,52.49,52.4,52.4,26400.0,34.8106,34.8106,34.7509,34.7509,26400.0
2005-08-10 13:50:00,52.41,52.41,52.34,52.34,41100.0,34.7575,34.7575,34.7111,34.7111,41100.0
2005-08-10 14:00:00,52.33,52.35,52.27,52.28,48000.0,34.7045,34.7177,34.6647,34.6713,48000.0
2005-08-10 14:10:00,52.27,52.27,52.19,52.24,32100.0,34.6647,34.6647,34.6116,34.6448,32100.0
2005-08-10 14:20:00,52.24,52.27,52.09,52.11,47200.0,34.6448,34.6647,34.5453,34.5586,47200.0
2005-08-10 14:30:00,52.1,52.12,52.09,52.09,30700.0,34.5519,34.5652,34.5453,34.5453,30700.0
2005-08-10 14:40:00,52.09,52.09,52.04,52.04,47800.0,34.5453,34.5453,34.5121,34.5121,47800.0
2005-08-10 14:50:00,52.05,52.05,51.95,51.96,72500.0,34.5188,34.5188,34.4524,34.4591,72500.0
2005-08-10 15:00:00,51.96,51.98,51.91,51.98,82600.0,34.4591,34.4723,34.4259,34.4723,82600.0
2005-08-10 15:10:00,51.97,51.97,51.9,51.92,126700.0,34.4657,34.4657,34.4193,34.4326,126700.0
2005-08-10 15:20:00,51.92,51.92,51.83,51.85,84400.0,34.4326,34.4326,34.3729,34.3861,84400.0
2005-08-10 15:30:00,51.84,51.85,51.79,51.8,97800.0,34.3795,34.3861,34.3463,34.353,97800.0
2005-08-10 15:40:00,51.8,51.8,51.73,51.73,114300.0,34.353,34.353,34.3065,34.3065,114300.0
2005-08-10 15:50:00,51.73,51.83,51.7,51.83,188700.0,34.3065,34.3729,34.2867,34.3729,188700.0
2005-08-11 09:30:00,52.03,52.15,52.02,52.15,69600.0,34.5055,34.5851,34.4989,34.5851,69600.0
2005-08-11 09:40:00,52.15,52.17,52.01,52.02,65400.0,34.5851,34.5984,34.4922,34.4989,65400.0
2005-08-11 09:50:00,52.02,52.02,51.9,51.93,20500.0,34.4989,34.4989,34.4193,34.4392,20500.0
2005-08-11 10:00:00,51.92,51.93,51.74,51.85,48100.0,34.4326,34.4392,34.3132,34.3861,48100.0
2005-08-11 10:10:00,51.86,51.93,51.85,51.85,26700.0,34.3928,34.4392,34.3861,34.3861,26700.0
2005-08-11 10:20:00,51.85,51.92,51.75,51.89,58100.0,34.3861,34.4326,34.3198,34.4127,58100.0
2005-08-11 10:30:00,51.87,51.88,51.7,51.76,232700.0,34.3994,34.406,34.2867,34.3264,232700.0
2005-08-11 10:40:00,51.77,51.77,51.58,51.59,49700.0,34.3331,34.3331,34.2071,34.2137,49700.0
2005-08-11 10:50:00,51.58,51.65,51.56,51.65,73600.0,34.2071,34.2535,34.1938,34.2535,73600.0
2005-08-11 11:00:00,51.66,51.68,51.61,51.67,34400.0,34.2601,34.2734,34.227,34.2668,34400.0
2005-08-11 11:10:00,51.67,51.67,51.53,51.54,37100.0,34.2668,34.2668,34.1739,34.1805,37100.0
2005-08-11 11:20:00,51.54,51.54,51.42,51.42,78500.0,34.1805,34.1805,34.101,34.101,78500.0
2005-08-11 11:30:00,51.43,51.44,51.23,51.25,63100.0,34.1076,34.1142,33.975,33.9882,63100.0
2005-08-11 11:40:00,51.24,51.36,51.24,51.34,52800.0,33.9816,34.0612,33.9816,34.0479,52800.0
2005-08-11 11:50:00,51.32,51.34,51.25,51.27,32800.0,34.0346,34.0479,33.9882,34.0015,32800.0
2005-08-11 12:00:00,51.26,51.26,51.19,51.21,68100.0,33.9949,33.9949,33.9484,33.9617,68100.0
2005-08-11 12:10:00,51.2,51.22,51.04,51.04,136200.0,33.9551,33.9683,33.849,33.849,136200.0
2005-08-11 12:20:00,51.04,51.1,51.0,51.08,53800.0,33.849,33.8887,33.8224,33.8755,53800.0
2005-08-11 12:30:00,51.08,51.08,50.95,50.96,64600.0,33.8755,33.8755,33.7893,33.7959,64600.0
2005-08-11 12:40:00,50.94,50.98,50.93,50.95,33000.0,33.7826,33.8092,33.776,33.7893,33000.0
2005-08-11 12:50:00,50.95,50.97,50.91,50.94,79800.0,33.7893,33.8025,33.7627,33.7826,79800.0
2005-08-11 13:00:00,50.93,50.96,50.9,50.93,89600.0,33.776,33.7959,33.7561,33.776,89600.0
2005-08-11 13:10:00,50.93,50.96,50.91,50.92,93700.0,33.776,33.7959,33.7627,33.7694,93700.0
2005-08-11 13:20:00,50.92,50.95,50.89,50.95,136800.0,33.7694,33.7893,33.7495,33.7893,136800.0
2005-08-11 13:30:00,50.95,51.05,50.95,50.99,40800.0,33.7893,33.8556,33.7893,33.8158,40800.0
2005-08-11 13:40:00,50.98,50.99,50.92,50.93,57000.0,33.8092,33.8158,33.7694,33.776,57000.0
2005-08-11 13:50:00,50.92,50.94,50.89,50.91,75200.0,33.7694,33.7826,33.7495,33.7627,75200.0
2005-08-11 14:00:00,50.91,50.92,50.88,50.89,52900.0,33.7627,33.7694,33.7428,33.7495,52900.0
2005-08-11 14:10:00,50.89,50.94,50.83,50.85,117200.0,33.7495,33.7826,33.7097,33.7229,117200.0
2005-08-11 14:20:00,50.85,50.88,50.84,50.86,38100.0,33.7229,33.7428,33.7163,33.7296,38100.0
2005-08-11 14:30:00,50.86,51.0,50.85,51.0,73300.0,33.7296,33.8224,33.7229,33.8224,73300.0
2005-08-11 14:40:00,50.99,51.0,50.94,50.94,55200.0,33.8158,33.8224,33.7826,33.7826,55200.0
2005-08-11 14:50:00,50.95,50.98,50.94,50.96,27500.0,33.7893,33.8092,33.7826,33.7959,27500.0
2005-08-11 15:00:00,50.95,50.96,50.91,50.92,37900.0,33.7893,33.7959,33.7627,33.7694,37900.0
2005-08-11 15:10:00,50.91,51.08,50.9,51.05,111200.0,33.7627,33.8755,33.7561,33.8556,111200.0
2005-08-11 15:20:00,51.05,51.05,50.99,50.99,140700.0,33.8556,33.8556,33.8158,33.8158,140700.0
2005-08-11 15:30:00,50.99,51.05,50.99,51.04,115000.0,33.8158,33.8556,33.8158,33.849,115000.0
2005-08-11 15:40:00,51.04,51.12,51.0,51.12,119000.0,33.849,33.902,33.8224,33.902,119000.0
2005-08-11 15:50:00,51.13,51.17,51.1,51.11,249300.0,33.9086,33.9352,33.8887,33.8954,249300.0
2005-08-12 09:30:00,51.0,51.01,50.7,50.75,127700.0,33.8224,33.8291,33.6235,33.6566,127700.0
2005-08-12 09:40:00,50.75,50.78,50.62,50.64,269800.0,33.6566,33.6765,33.5704,33.5837,269800.0
2005-08-12 09:50:00,50.63,50.79,50.63,50.79,58400.0,33.577,33.6832,33.577,33.6832,58400.0
2005-08-12 10:00:00,50.78,50.85,50.7,50.71,39800.0,33.6765,33.7229,33.6235,33.6301,39800.0
2005-08-12 10:10:00,50.7,50.72,50.65,50.66,39500.0,33.6235,33.6367,33.5903,33.5969,39500.0
2005-08-12 10:20:00,50.65,50.7,50.63,50.69,27700.0,33.5903,33.6235,33.577,33.6168,27700.0
2005-08-12 10:30:00,50.69,50.7,50.63,50.67,46000.0,33.6168,33.6235,33.577,33.6036,46000.0
2005-08-12 10:40:00,50.67,50.69,50.62,50.64,56400.0,33.6036,33.6168,33.5704,33.5837,56400.0
2005-08-12 10:50:00,50.63,50.66,50.56,50.58,65200.0,33.577,33.5969,33.5306,33.5439,65200.0
2005-08-12 11:00:00,50.58,50.62,50.58,50.6,66200.0,33.5439,33.5704,33.5439,33.5572,66200.0
2005-08-12 11:10:00,50.6,50.62,50.56,50.56,193800.0,33.5572,33.5704,33.5306,33.5306,193800.0
2005-08-12 11:20:00,50.6,50.6,50.55,50.56,78200.0,33.5572,33.5572,33.524,33.5306,78200.0
2005-08-12 11:30:00,50.56,50.61,50.55,50.6,33900.0,33.5306,33.5638,33.524,33.5572,33900.0
2005-08-12 11:40:00,50.6,50.61,50.5,50.5,40000.0,33.5572,33.5638,33.4908,33.4908,40000.0
2005-08-12 11:50:00,50.5,50.52,50.44,50.44,35700.0,33.4908,33.5041,33.451,33.451,35700.0
2005-08-12 12:00:00,50.43,50.44,50.35,50.38,73900.0,33.4444,33.451,33.3914,33.4112,73900.0
2005-08-12 12:10:00,50.38,50.52,50.38,50.48,67300.0,33.4112,33.5041,33.4112,33.4776,67300.0
2005-08-12 12:20:00,50.48,50.48,50.35,50.35,16700.0,33.4776,33.4776,33.3914,33.3914,16700.0
2005-08-12 12:30:00,50.34,50.35,50.31,50.32,36700.0,33.3847,33.3914,33.3648,33.3715,36700.0
2005-08-12 12:40:00,50.32,50.34,50.29,50.31,40000.0,33.3715,33.3847,33.3516,33.3648,40000.0
2005-08-12 12:50:00,50.31,50.4,50.28,50.4,40500.0,33.3648,33.4245,33.3449,33.4245,40500.0
2005-08-12 13:00:00,50.39,50.4,50.34,50.36,43700.0,33.4179,33.4245,33.3847,33.398,43700.0
2005-08-12 13:10:00,50.35,50.5,50.35,50.49,97600.0,33.3914,33.4908,33.3914,33.4842,97600.0
2005-08-12 13:20:00,50.5,50.5,50.43,50.44,21400.0,33.4908,33.4908,33.4444,33.451,21400.0
2005-08-12 13:30:00,50.44,50.47,50.44,50.47,63500.0,33.451,33.4709,33.451,33.4709,63500.0
2005-08-12 13:40:00,50.46,50.47,50.42,50.42,64600.0,33.4643,33.4709,33.4378,33.4378,64600.0
2005-08-12 13:50:00,50.41,50.41,50.32,50.32,34200.0,33.4311,33.4311,33.3715,33.3715,34200.0
2005-08-12 14:00:00,50.32,50.38,50.32,50.38,95400.0,33.3715,33.4112,33.3715,33.4112,95400.0
2005-08-12 14:10:00,50.38,50.4,50.34,50.36,58800.0,33.4112,33.4245,33.3847,33.398,58800.0
2005-08-12 14:20:00,50.37,50.43,50.37,50.38,45200.0,33.4046,33.4444,33.4046,33.4112,45200.0
2005-08-12 14:30:00,50.38,50.38,50.32,50.34,44900.0,33.4112,33.4112,33.3715,33.3847,44900.0
2005-08-12 14:40:00,50.33,50.34,50.29,50.3,36900.0,33.3781,33.3847,33.3516,33.3582,36900.0
2005-08-12 14:50:00,50.3,50.36,50.25,50.36,77500.0,33.3582,33.398,33.325,33.398,77500.0
2005-08-12 15:00:00,50.37,50.43,50.37,50.41,60700.0,33.4046,33.4444,33.4046,33.4311,60700.0
2005-08-12 15:10:00,50.41,50.49,50.41,50.48,73000.0,33.4311,33.4842,33.4311,33.4776,73000.0
2005-08-12 15:20:00,50.47,50.56,50.47,50.53,149900.0,33.4709,33.5306,33.4709,33.5107,149900.0
2005-08-12 15:30:00,50.52,50.58,50.52,50.57,141800.0,33.5041,33.5439,33.5041,33.5373,141800.0
2005-08-12 15:40:00,50.57,50.59,50.49,50.5,258500.0,33.5373,33.5505,33.4842,33.4908,258500.0
2005-08-12 15:50:00,50.5,50.5,50.44,50.46,140700.0,33.4908,33.4908,33.451,33.4643,140700.0
2005-08-15 09:30:00,50.3,50.38,50.24,50.29,60500.0,33.3582,33.4112,33.3184,33.3516,60500.0
2005-08-15 09:40:00,50.3,50.34,50.24,50.32,137500.0,33.3582,33.3847,33.3184,33.3715,137500.0
2005-08-15 09:50:00,50.32,50.32,50.28,50.29,65300.0,33.3715,33.3715,33.3449,33.3516,65300.0
2005-08-15 10:00:00,50.3,50.3,50.19,50.19,55000.0,33.3582,33.3582,33.2852,33.2852,55000.0
2005-08-15 10:10:00,50.2,50.2,50.08,50.09,52400.0,33.2919,33.2919,33.2123,33.2189,52400.0
2005-08-15 10:20:00,50.09,50.1,50.04,50.08,78700.0,33.2189,33.2256,33.1858,33.2123,78700.0
2005-08-15 10:30:00,50.08,50.1,50.08,50.1,67300.0,33.2123,33.2256,33.2123,33.2256,67300.0
2005-08-15 10:40:00,50.1,50.13,50.08,50.09,38900.0,33.2256,33.2455,33.2123,33.2189,38900.0
2005-08-15 10:50:00,50.09,50.11,50.08,50.1,48500.0,33.2189,33.2322,33.2123,33.2256,48500.0
2005-08-15 11:00:00,50.1,50.13,50.04,50.09,149500.0,33.2256,33.2455,33.1858,33.2189,149500.0
2005-08-15 11:10:00,50.08,50.11,50.02,50.08,151800.0,33.2123,33.2322,33.1725,33.2123,151800.0
2005-08-15 11:20:00,50.09,50.15,50.09,50.15,85200.0,33.2189,33.2587,33.2189,33.2587,85200.0
2005-08-15 11:30:00,50.14,50.2,50.14,50.16,118900.0,33.2521,33.2919,33.2521,33.2653,118900.0
2005-08-15 11:40:00,50.16,50.18,50.14,50.16,45200.0,33.2653,33.2786,33.2521,33.2653,45200.0
2005-08-15 11:50:00,50.16,50.16,50.1,50.11,42100.0,33.2653,33.2653,33.2256,33.2322,42100.0
2005-08-15 12:00:00,50.11,50.12,50.08,50.09,79600.0,33.2322,33.2388,33.2123,33.2189,79600.0
2005-08-15 12:10:00,50.09,50.12,50.07,50.08,54400.0,33.2189,33.2388,33.2057,33.2123,54400.0
2005-08-15 12:20:00,50.08,50.13,50.07,50.12,43600.0,33.2123,33.2455,33.2057,33.2388,43600.0
2005-08-15 12:30:00,50.13,50.19,50.1,50.11,159600.0,33.2455,33.2852,33.2256,33.2322,159600.0
2005-08-15 12:40:00,50.11,50.18,50.1,50.1,76200.0,33.2322,33.2786,33.2256,33.2256,76200.0
2005-08-15 12:50:00,50.1,50.13,50.09,50.1,17600.0,33.2256,33.2455,33.2189,33.2256,17600.0
2005-08-15 13:00:00,50.11,50.15,50.1,50.15,52900.0,33.2322,33.2587,33.2256,33.2587,52900.0
2005-08-15 13:10:00,50.15,50.16,50.15,50.16,30900.0,33.2587,33.2653,33.2587,33.2653,30900.0
2005-08-15 13:20:00,50.15,50.26,50.15,50.22,51500.0,33.2587,33.3317,33.2587,33.3051,51500.0
2005-08-15 13:30:00,50.22,50.29,50.21,50.24,38900.0,33.3051,33.3516,33.2985,33.3184,38900.0
2005-08-15 13:40:00,50.24,50.31,50.24,50.3,65500.0,33.3184,33.3648,33.3184,33.3582,65500.0
2005-08-15 13:50:00,50.3,50.39,50.27,50.29,42000.0,33.3582,33.4179,33.3383,33.3516,42000.0
2005-08-15 14:00:00,50.29,50.36,50.29,50.34,27800.0,33.3516,33.398,33.3516,33.3847,27800.0
2005-08-15 14:10:00,50.34,50.35,50.3,50.32,66000.0,33.3847,33.3914,33.3582,33.3715,66000.0
2005-08-15 14:20:00,50.32,50.33,50.26,50.33,20500.0,33.3715,33.3781,33.3317,33.3781,20500.0
2005-08-15 14:30:00,50.33,50.34,50.31,50.31,28800.0,33.3781,33.3847,33.3648,33.3648,28800.0
2005-08-15 14:40:00,50.32,50.34,50.31,50.31,14800.0,33.3715,33.3847,33.3648,33.3648,14800.0
2005-08-15 14:50:00,50.32,50.46,50.32,50.43,39400.0,33.3715,33.4643,33.3715,33.4444,39400.0
2005-08-15 15:00:00,50.44,50.46,50.37,50.39,14500.0,33.451,33.4643,33.4046,33.4179,14500.0
2005-08-15 15:10:00,50.39,50.42,50.39,50.42,21100.0,33.4179,33.4378,33.4179,33.4378,21100.0
2005-08-15 15:20:00,50.42,50.42,50.4,50.41,69600.0,33.4378,33.4378,33.4245,33.4311,69600.0
2005-08-15 15:30:00,50.41,50.42,50.22,50.28,34800.0,33.4311,33.4378,33.3051,33.3449,34800.0
2005-08-15 15:40:00,50.28,50.32,50.27,50.29,41300.0,33.3449,33.3715,33.3383,33.3516,41300.0
2005-08-15 15:50:00,50.29,50.3,50.23,50.26,69100.0,33.3516,33.3582,33.3118,33.3317,69100.0
2005-08-16 09:30:00,50.23,50.35,50.05,50.1,51300.0,33.3118,33.3914,33.1924,33.2256,51300.0
2005-08-16 09:40:00,50.1,50.12,50.06,50.1,28000.0,33.2256,33.2388,33.199,33.2256,28000.0
2005-08-16 09:50:00,50.1,50.1,49.96,50.05,72500.0,33.2256,33.2256,33.1327,33.1924,72500.0
2005-08-16 10:00:00,50.05,50.09,49.99,50.09,59300.0,33.1924,33.2189,33.1526,33.2189,59300.0
2005-08-16 10:10:00,50.08,50.12,50.01,50.09,58000.0,33.2123,33.2388,33.1659,33.2189,58000.0
2005-08-16 10:20:00,50.08,50.1,50.0,50.0,56200.0,33.2123,33.2256,33.1592,33.1592,56200.0
2005-08-16 10:30:00,49.99,50.07,49.98,50.01,50500.0,33.1526,33.2057,33.146,33.1659,50500.0
2005-08-16 10:40:00,50.01,50.01,49.97,49.97,27800.0,33.1659,33.1659,33.1393,33.1393,27800.0
2005-08-16 10:50:00,49.97,49.97,49.77,49.78,41300.0,33.1393,33.1393,33.0067,33.0133,41300.0
2005-08-16 11:00:00,49.77,49.79,49.76,49.76,59300.0,33.0067,33.02,33.0001,33.0001,59300.0
2005-08-16 11:10:00,49.75,49.76,49.63,49.68,106200.0,32.9934,33.0001,32.9139,32.947,106200.0
2005-08-16 11:20:00,49.69,49.73,49.65,49.66,192300.0,32.9537,32.9802,32.9271,32.9338,192300.0
2005-08-16 11:30:00,49.67,49.67,49.6,49.62,81500.0,32.9404,32.9404,32.894,32.9072,81500.0
2005-08-16 11:40:00,49.61,49.65,49.6,49.6,70400.0,32.9006,32.9271,32.894,32.894,70400.0
2005-08-16 11:50:00,49.6,49.62,49.44,49.48,55900.0,32.894,32.9072,32.7879,32.8144,55900.0
2005-08-16 12:00:00,49.48,49.55,49.46,49.55,109200.0,32.8144,32.8608,32.8011,32.8608,109200.0
2005-08-16 12:10:00,49.55,49.64,49.54,49.64,159200.0,32.8608,32.9205,32.8542,32.9205,159200.0
2005-08-16 12:20:00,49.64,49.66,49.59,49.65,64100.0,32.9205,32.9338,32.8873,32.9271,64100.0
2005-08-16 12:30:00,49.65,49.66,49.63,49.64,77400.0,32.9271,32.9338,32.9139,32.9205,77400.0
2005-08-16 12:40:00,49.63,49.64,49.62,49.63,33200.0,32.9139,32.9205,32.9072,32.9139,33200.0
2005-08-16 12:50:00,49.63,49.65,49.62,49.63,37600.0,32.9139,32.9271,32.9072,32.9139,37600.0
2005-08-16 13:00:00,49.62,49.62,49.54,49.54,27200.0,32.9072,32.9072,32.8542,32.8542,27200.0
2005-08-16 13:10:00,49.54,49.6,49.54,49.6,40500.0,32.8542,32.894,32.8542,32.894,40500.0
2005-08-16 13:20:00,49.6,49.64,49.59,49.61,90400.0,32.894,32.9205,32.8873,32.9006,90400.0
2005-08-16 13:30:00,49.6,49.62,49.52,49.54,150200.0,32.894,32.9072,32.8409,32.8542,150200.0
2005-08-16 13:40:00,49.54,49.6,49.54,49.57,28100.0,32.8542,32.894,32.8542,32.8741,28100.0
2005-08-16 13:50:00,49.57,49.6,49.56,49.59,59800.0,32.8741,32.894,32.8674,32.8873,59800.0
2005-08-16 14:00:00,49.59,49.59,49.55,49.57,100800.0,32.8873,32.8873,32.8608,32.8741,100800.0
2005-08-16 14:10:00,49.56,49.58,49.5,49.51,41900.0,32.8674,32.8807,32.8276,32.8343,41900.0
2005-08-16 14:20:00,49.51,49.51,49.48,49.49,111600.0,32.8343,32.8343,32.8144,32.821,111600.0
2005-08-16 14:30:00,49.48,49.49,49.42,49.43,55900.0,32.8144,32.821,32.7746,32.7812,55900.0
2005-08-16 14:40:00,49.43,49.45,49.32,49.32,89300.0,32.7812,32.7945,32.7083,32.7083,89300.0
2005-08-16 14:50:00,49.32,49.37,49.29,49.37,63000.0,32.7083,32.7414,32.6884,32.7414,63000.0
2005-08-16 15:00:00,49.37,49.45,49.37,49.43,50600.0,32.7414,32.7945,32.7414,32.7812,50600.0
2005-08-16 15:10:00,49.43,49.43,49.32,49.35,128400.0,32.7812,32.7812,32.7083,32.7282,128400.0
2005-08-16 15:20:00,49.35,49.36,49.22,49.25,304000.0,32.7282,32.7348,32.642,32.6619,304000.0
2005-08-16 15:30:00,49.26,49.31,49.26,49.3,82000.0,32.6685,32.7016,32.6685,32.695,82000.0
2005-08-16 15:40:00,49.3,49.36,49.29,49.31,305200.0,32.695,32.7348,32.6884,32.7016,305200.0
2005-08-16 15:50:00,49.31,49.32,49.21,49.3,190900.0,32.7016,32.7083,32.6353,32.695,190900.0
2005-08-17 09:30:00,49.12,49.44,49.12,49.41,169400.0,32.7065,32.9196,32.7065,32.8996,169400.0
2005-08-17 09:40:00,49.42,49.42,49.29,49.34,150900.0,32.9062,32.9062,32.8197,32.853,150900.0
2005-08-17 09:50:00,49.38,49.5,49.31,49.36,109800.0,32.8796,32.9595,32.833,32.8663,109800.0
2005-08-17 10:00:00,49.35,49.39,49.33,49.39,78200.0,32.8596,32.8863,32.8463,32.8863,78200.0
2005-08-17 10:10:00,49.35,49.4,49.34,49.39,52800.0,32.8596,32.8929,32.853,32.8863,52800.0
2005-08-17 10:20:00,49.39,49.4,49.37,49.4,52700.0,32.8863,32.8929,32.873,32.8929,52700.0
2005-08-17 10:30:00,49.39,49.39,49.29,49.38,73900.0,32.8863,32.8863,32.8197,32.8796,73900.0
2005-08-17 10:40:00,49.37,49.39,49.34,49.34,75500.0,32.873,32.8863,32.853,32.853,75500.0
2005-08-17 10:50:00,49.35,49.35,49.3,49.33,39000.0,32.8596,32.8596,32.8263,32.8463,39000.0
2005-08-17 11:00:00,49.33,49.38,49.33,49.36,40700.0,32.8463,32.8796,32.8463,32.8663,40700.0
2005-08-17 11:10:00,49.34,49.52,49.34,49.52,119100.0,32.853,32.9728,32.853,32.9728,119100.0
2005-08-17 11:20:00,49.52,49.64,49.52,49.6,139600.0,32.9728,33.0527,32.9728,33.0261,139600.0
2005-08-17 11:30:00,49.6,49.6,49.54,49.57,19400.0,33.0261,33.0261,32.9861,33.0061,19400.0
2005-08-17 11:40:00,49.56,49.67,49.55,49.67,154300.0,32.9995,33.0727,32.9928,33.0727,154300.0
2005-08-17 11:50:00,49.68,49.68,49.6,49.65,29200.0,33.0794,33.0794,33.0261,33.0594,29200.0
2005-08-17 12:00:00,49.65,49.65,49.58,49.62,24300.0,33.0594,33.0594,33.0128,33.0394,24300.0
2005-08-17 12:10:00,49.61,49.72,49.61,49.67,28500.0,33.0328,33.106,33.0328,33.0727,28500.0
2005-08-17 12:20:00,49.68,49.68,49.63,49.67,28700.0,33.0794,33.0794,33.0461,33.0727,28700.0
2005-08-17 12:30:00,49.68,49.76,49.68,49.72,20200.0,33.0794,33.1326,33.0794,33.106,20200.0
2005-08-17 12:40:00,49.73,49.73,49.68,49.68,15500.0,33.1127,33.1127,33.0794,33.0794,15500.0
2005-08-17 12:50:00,49.69,49.74,49.69,49.74,45700.0,33.086,33.1193,33.086,33.1193,45700.0
2005-08-17 13:00:00,49.74,49.77,49.68,49.7,90700.0,33.1193,33.1393,33.0794,33.0927,90700.0
2005-08-17 13:10:00,49.71,49.81,49.71,49.81,56800.0,33.0993,33.1659,33.0993,33.1659,56800.0
2005-08-17 13:20:00,49.81,49.89,49.81,49.87,41200.0,33.1659,33.2192,33.1659,33.2059,41200.0
2005-08-17 13:30:00,49.87,49.9,49.86,49.87,104500.0,33.2059,33.2259,33.1992,33.2059,104500.0
2005-08-17 13:40:00,49.9,49.9,49.85,49.88,63300.0,33.2259,33.2259,33.1926,33.2125,63300.0
2005-08-17 13:50:00,49.88,49.88,49.84,49.85,18300.0,33.2125,33.2125,33.1859,33.1926,18300.0
2005-08-17 14:00:00,49.84,49.86,49.78,49.81,134400.0,33.1859,33.1992,33.1459,33.1659,134400.0
2005-08-17 14:10:00,49.79,49.82,49.79,49.81,70200.0,33.1526,33.1726,33.1526,33.1659,70200.0
2005-08-17 14:20:00,49.8,49.81,49.76,49.8,40300.0,33.1593,33.1659,33.1326,33.1593,40300.0
2005-08-17 14:30:00,49.8,49.82,49.76,49.78,33100.0,33.1593,33.1726,33.1326,33.1459,33100.0
2005-08-17 14:40:00,49.78,49.8,49.71,49.74,26100.0,33.1459,33.1593,33.0993,33.1193,26100.0
2005-08-17 14:50:00,49.72,49.73,49.66,49.67,387900.0,33.106,33.1127,33.066,33.0727,387900.0
2005-08-17 15:00:00,49.67,49.72,49.65,49.7,197600.0,33.0727,33.106,33.0594,33.0927,197600.0
2005-08-17 15:10:00,49.7,49.77,49.69,49.76,50500.0,33.0927,33.1393,33.086,33.1326,50500.0
2005-08-17 15:20:00,49.77,49.77,49.68,49.7,41800.0,33.1393,33.1393,33.0794,33.0927,41800.0
2005-08-17 15:30:00,49.7,49.74,49.68,49.74,106900.0,33.0927,33.1193,33.0794,33.1193,106900.0
2005-08-17 15:40:00,49.75,49.8,49.74,49.79,111000.0,33.126,33.1593,33.1193,33.1526,111000.0
2005-08-17 15:50:00,49.78,49.81,49.76,49.78,152000.0,33.1459,33.1659,33.1326,33.1459,152000.0
2005-08-18 09:30:00,49.81,50.08,49.81,50.01,69400.0,33.1659,33.3457,33.1659,33.2991,69400.0
2005-08-18 09:40:00,50.05,50.36,50.03,50.23,96500.0,33.3257,33.5321,33.3124,33.4456,96500.0
2005-08-18 09:50:00,50.23,50.3,50.18,50.26,69800.0,33.4456,33.4922,33.4123,33.4656,69800.0
2005-08-18 10:00:00,50.26,50.3,50.19,50.24,73000.0,33.4656,33.4922,33.4189,33.4522,73000.0
2005-08-18 10:10:00,50.24,50.31,50.23,50.3,163400.0,33.4522,33.4988,33.4456,33.4922,163400.0
2005-08-18 10:20:00,50.3,50.33,50.25,50.31,126400.0,33.4922,33.5122,33.4589,33.4988,126400.0
2005-08-18 10:30:00,50.31,50.47,50.3,50.36,65700.0,33.4988,33.6054,33.4922,33.5321,65700.0
2005-08-18 10:40:00,50.37,50.46,50.37,50.41,41100.0,33.5388,33.5987,33.5388,33.5654,41100.0
2005-08-18 10:50:00,50.43,50.43,50.32,50.35,73800.0,33.5788,33.5788,33.5055,33.5255,73800.0
2005-08-18 11:00:00,50.35,50.36,50.23,50.23,62000.0,33.5255,33.5321,33.4456,33.4456,62000.0
2005-08-18 11:10:00,50.23,50.44,50.22,50.41,56300.0,33.4456,33.5854,33.4389,33.5654,56300.0
2005-08-18 11:20:00,50.41,50.46,50.4,50.4,42700.0,33.5654,33.5987,33.5588,33.5588,42700.0
2005-08-18 11:30:00,50.41,50.41,50.33,50.34,40700.0,33.5654,33.5654,33.5122,33.5188,40700.0
2005-08-18 11:40:00,50.33,50.43,50.33,50.36,41100.0,33.5122,33.5788,33.5122,33.5321,41100.0
2005-08-18 11:50:00,50.36,50.41,50.36,50.4,51400.0,33.5321,33.5654,33.5321,33.5588,51400.0
2005-08-18 12:00:00,50.41,50.72,50.41,50.64,136900.0,33.5654,33.7718,33.5654,33.7186,136900.0
2005-08-18 12:10:00,50.65,50.66,50.58,50.58,31500.0,33.7252,33.7319,33.6786,33.6786,31500.0
2005-08-18 12:20:00,50.58,50.59,50.55,50.55,30000.0,33.6786,33.6853,33.6587,33.6587,30000.0
2005-08-18 12:30:00,50.54,50.58,50.52,50.55,252200.0,33.652,33.6786,33.6387,33.6587,252200.0
2005-08-18 12:40:00,50.55,50.6,50.51,50.59,123400.0,33.6587,33.6919,33.632,33.6853,123400.0
2005-08-18 12:50:00,50.59,50.69,50.56,50.68,37500.0,33.6853,33.7519,33.6653,33.7452,37500.0
2005-08-18 13:00:00,50.68,51.0,50.68,50.97,176200.0,33.7452,33.9583,33.7452,33.9383,176200.0
2005-08-18 13:10:00,50.98,50.98,50.92,50.94,71600.0,33.945,33.945,33.905,33.9183,71600.0
2005-08-18 13:20:00,50.93,50.94,50.86,50.89,52600.0,33.9117,33.9183,33.8651,33.885,52600.0
2005-08-18 13:30:00,50.89,50.99,50.88,50.99,76300.0,33.885,33.9516,33.8784,33.9516,76300.0
2005-08-18 13:40:00,50.99,51.04,50.97,50.98,88600.0,33.9516,33.9849,33.9383,33.945,88600.0
2005-08-18 13:50:00,50.98,51.18,50.97,51.0,62600.0,33.945,34.0781,33.9383,33.9583,62600.0
2005-08-18 14:00:00,51.0,51.01,50.94,50.95,45600.0,33.9583,33.9649,33.9183,33.925,45600.0
2005-08-18 14:10:00,50.95,51.01,50.95,50.95,66900.0,33.925,33.9649,33.925,33.925,66900.0
2005-08-18 14:20:00,50.95,50.96,50.8,50.81,59900.0,33.925,33.9317,33.8251,33.8318,59900.0
2005-08-18 14:30:00,50.82,50.94,50.78,50.92,77000.0,33.8384,33.9183,33.8118,33.905,77000.0
2005-08-18 14:40:00,50.91,50.94,50.85,50.87,59000.0,33.8984,33.9183,33.8584,33.8717,59000.0
2005-08-18 14:50:00,50.87,50.91,50.85,50.9,44300.0,33.8717,33.8984,33.8584,33.8917,44300.0
2005-08-18 15:00:00,50.91,51.01,50.91,50.98,138700.0,33.8984,33.9649,33.8984,33.945,138700.0
2005-08-18 15:10:00,50.99,51.06,50.91,50.92,205600.0,33.9516,33.9982,33.8984,33.905,205600.0
2005-08-18 15:20:00,50.91,50.92,50.86,50.88,94300.0,33.8984,33.905,33.8651,33.8784,94300.0
2005-08-18 15:30:00,50.87,50.9,50.86,50.88,106200.0,33.8717,33.8917,33.8651,33.8784,106200.0
2005-08-18 15:40:00,50.89,50.92,50.86,50.9,189700.0,33.885,33.905,33.8651,33.8917,189700.0
2005-08-18 15:50:00,50.9,50.96,50.88,50.89,225300.0,33.8917,33.9317,33.8784,33.885,225300.0
2005-08-19 09:30:00,51.18,51.26,51.03,51.1,250800.0,34.0781,34.1314,33.9783,34.0249,250800.0
2005-08-19 09:40:00,51.09,51.1,50.83,50.86,121000.0,34.0182,34.0249,33.8451,33.8651,121000.0
2005-08-19 09:50:00,50.85,50.85,50.77,50.81,62600.0,33.8584,33.8584,33.8051,33.8318,62600.0
2005-08-19 10:00:00,50.81,50.82,50.72,50.76,58500.0,33.8318,33.8384,33.7718,33.7985,58500.0
2005-08-19 10:10:00,50.76,50.8,50.65,50.69,144700.0,33.7985,33.8251,33.7252,33.7519,144700.0
2005-08-19 10:20:00,50.68,50.69,50.57,50.66,52800.0,33.7452,33.7519,33.672,33.7319,52800.0
2005-08-19 10:30:00,50.67,50.76,50.67,50.75,53000.0,33.7386,33.7985,33.7386,33.7918,53000.0
2005-08-19 10:40:00,50.75,50.75,50.62,50.71,23900.0,33.7918,33.7918,33.7053,33.7652,23900.0
2005-08-19 10:50:00,50.71,50.75,50.7,50.72,41500.0,33.7652,33.7918,33.7585,33.7718,41500.0
2005-08-19 11:00:00,50.72,50.76,50.68,50.72,15100.0,33.7718,33.7985,33.7452,33.7718,15100.0
2005-08-19 11:10:00,50.73,50.79,50.72,50.74,17400.0,33.7785,33.8185,33.7718,33.7852,17400.0
2005-08-19 11:20:00,50.74,50.74,50.7,50.71,18500.0,33.7852,33.7852,33.7585,33.7652,18500.0
2005-08-19 11:30:00,50.7,50.73,50.67,50.72,54200.0,33.7585,33.7785,33.7386,33.7718,54200.0
2005-08-19 11:40:00,50.73,50.87,50.73,50.8,15600.0,33.7785,33.8717,33.7785,33.8251,15600.0
2005-08-19 11:50:00,50.81,50.88,50.77,50.77,24700.0,33.8318,33.8784,33.8051,33.8051,24700.0
2005-08-19 12:00:00,50.77,50.77,50.62,50.63,29800.0,33.8051,33.8051,33.7053,33.7119,29800.0
2005-08-19 12:10:00,50.64,50.68,50.63,50.68,13100.0,33.7186,33.7452,33.7119,33.7452,13100.0
2005-08-19 12:20:00,50.68,50.69,50.64,50.67,9600.0,33.7452,33.7519,33.7186,33.7386,9600.0
2005-08-19 12:30:00,50.66,50.66,50.57,50.62,28900.0,33.7319,33.7319,33.672,33.7053,28900.0
2005-08-19 12:40:00,50.62,50.7,50.62,50.69,14300.0,33.7053,33.7585,33.7053,33.7519,14300.0
2005-08-19 12:50:00,50.7,50.71,50.67,50.69,14100.0,33.7585,33.7652,33.7386,33.7519,14100.0
2005-08-19 13:00:00,50.69,50.7,50.64,50.68,8100.0,33.7519,33.7585,33.7186,33.7452,8100.0
2005-08-19 13:10:00,50.67,50.68,50.52,50.59,15600.0,33.7386,33.7452,33.6387,33.6853,15600.0
2005-08-19 13:20:00,50.58,50.64,50.58,50.6,7900.0,33.6786,33.7186,33.6786,33.6919,7900.0
2005-08-19 13:30:00,50.61,50.61,50.57,50.57,7500.0,33.6986,33.6986,33.672,33.672,7500.0
2005-08-19 13:40:00,50.57,50.61,50.54,50.6,18600.0,33.672,33.6986,33.652,33.6919,18600.0
2005-08-19 13:50:00,50.6,50.61,50.56,50.57,7200.0,33.6919,33.6986,33.6653,33.672,7200.0
2005-08-19 14:00:00,50.57,50.6,50.57,50.59,37100.0,33.672,33.6919,33.672,33.6853,37100.0
2005-08-19 14:10:00,50.6,50.61,50.58,50.59,46800.0,33.6919,33.6986,33.6786,33.6853,46800.0
2005-08-19 14:20:00,50.6,50.61,50.58,50.59,30000.0,33.6919,33.6986,33.6786,33.6853,30000.0
2005-08-19 14:30:00,50.59,50.62,50.56,50.56,22300.0,33.6853,33.7053,33.6653,33.6653,22300.0
2005-08-19 14:40:00,50.56,50.61,50.54,50.59,41800.0,33.6653,33.6986,33.652,33.6853,41800.0
2005-08-19 14:50:00,50.59,50.63,50.58,50.59,30300.0,33.6853,33.7119,33.6786,33.6853,30300.0
2005-08-19 15:00:00,50.57,50.65,50.57,50.64,34200.0,33.672,33.7252,33.672,33.7186,34200.0
2005-08-19 15:10:00,50.65,50.72,50.65,50.72,36700.0,33.7252,33.7718,33.7252,33.7718,36700.0
2005-08-19 15:20:00,50.72,50.77,50.72,50.75,66600.0,33.7718,33.8051,33.7718,33.7918,66600.0
2005-08-19 15:30:00,50.76,50.82,50.73,50.79,97500.0,33.7985,33.8384,33.7785,33.8185,97500.0
2005-08-19 15:40:00,50.79,50.85,50.79,50.84,79900.0,33.8185,33.8584,33.8185,33.8517,79900.0
2005-08-19 15:50:00,50.84,50.9,50.81,50.89,194100.0,33.8517,33.8917,33.8318,33.885,194100.0
2005-08-22 09:30:00,50.93,51.21,50.9,51.16,97500.0,33.9117,34.0981,33.8917,34.0648,97500.0
2005-08-22 09:40:00,51.16,51.49,51.16,51.47,75400.0,34.0648,34.2846,34.0648,34.2712,75400.0
2005-08-22 09:50:00,51.47,51.47,51.34,51.38,50900.0,34.2712,34.2712,34.1847,34.2113,50900.0
2005-08-22 10:00:00,51.38,51.42,51.27,51.32,50700.0,34.2113,34.2379,34.1381,34.1714,50700.0
2005-08-22 10:10:00,51.32,51.36,51.29,51.32,41800.0,34.1714,34.198,34.1514,34.1714,41800.0
2005-08-22 10:20:00,51.3,51.31,51.25,51.28,39400.0,34.158,34.1647,34.1247,34.1447,39400.0
2005-08-22 10:30:00,51.29,51.3,51.23,51.27,54400.0,34.1514,34.158,34.1114,34.1381,54400.0
2005-08-22 10:40:00,51.27,51.34,51.26,51.26,50200.0,34.1381,34.1847,34.1314,34.1314,50200.0
2005-08-22 10:50:00,51.26,51.3,51.22,51.3,30200.0,34.1314,34.158,34.1048,34.158,30200.0
2005-08-22 11:00:00,51.3,51.3,51.22,51.24,23800.0,34.158,34.158,34.1048,34.1181,23800.0
2005-08-22 11:10:00,51.24,51.25,51.21,51.22,43600.0,34.1181,34.1247,34.0981,34.1048,43600.0
2005-08-22 11:20:00,51.22,51.3,51.21,51.24,39300.0,34.1048,34.158,34.0981,34.1181,39300.0
2005-08-22 11:30:00,51.24,51.28,51.21,51.28,26900.0,34.1181,34.1447,34.0981,34.1447,26900.0
2005-08-22 11:40:00,51.28,51.32,51.27,51.28,24900.0,34.1447,34.1714,34.1381,34.1447,24900.0
2005-08-22 11:50:00,51.25,51.26,51.15,51.18,25200.0,34.1247,34.1314,34.0582,34.0781,25200.0
2005-08-22 12:00:00,51.18,51.18,51.02,51.09,33100.0,34.0781,34.0781,33.9716,34.0182,33100.0
2005-08-22 12:10:00,51.08,51.09,50.99,51.03,33000.0,34.0116,34.0182,33.9516,33.9783,33000.0
2005-08-22 12:20:00,51.01,51.06,50.97,50.97,68200.0,33.9649,33.9982,33.9383,33.9383,68200.0
2005-08-22 12:30:00,50.97,50.97,50.84,50.92,47700.0,33.9383,33.9383,33.8517,33.905,47700.0
2005-08-22 12:40:00,50.92,50.94,50.9,50.94,28100.0,33.905,33.9183,33.8917,33.9183,28100.0
2005-08-22 12:50:00,50.93,51.02,50.93,50.96,30600.0,33.9117,33.9716,33.9117,33.9317,30600.0
2005-08-22 13:00:00,50.96,50.97,50.93,50.93,13700.0,33.9317,33.9383,33.9117,33.9117,13700.0
2005-08-22 13:10:00,50.92,50.93,50.78,50.83,21100.0,33.905,33.9117,33.8118,33.8451,21100.0
2005-08-22 13:20:00,50.84,51.0,50.84,51.0,31500.0,33.8517,33.9583,33.8517,33.9583,31500.0
2005-08-22 13:30:00,51.0,51.1,50.99,51.09,41600.0,33.9583,34.0249,33.9516,34.0182,41600.0
2005-08-22 13:40:00,51.1,51.11,51.06,51.06,34300.0,34.0249,34.0315,33.9982,33.9982,34300.0
2005-08-22 13:50:00,51.07,51.15,51.04,51.11,28800.0,34.0049,34.0582,33.9849,34.0315,28800.0
2005-08-22 14:00:00,51.09,51.11,50.97,51.0,19500.0,34.0182,34.0315,33.9383,33.9583,19500.0
2005-08-22 14:10:00,50.99,51.04,50.96,51.01,26700.0,33.9516,33.9849,33.9317,33.9649,26700.0
2005-08-22 14:20:00,51.01,51.1,50.96,51.0,27300.0,33.9649,34.0249,33.9317,33.9583,27300.0
2005-08-22 14:30:00,50.99,51.08,50.92,51.02,29800.0,33.9516,34.0116,33.905,33.9716,29800.0
2005-08-22 14:40:00,51.01,51.07,51.01,51.07,16300.0,33.9649,34.0049,33.9649,34.0049,16300.0
2005-08-22 14:50:00,51.07,51.08,50.98,51.02,18800.0,34.0049,34.0116,33.945,33.9716,18800.0
2005-08-22 15:00:00,51.04,51.04,50.97,51.04,31400.0,33.9849,33.9849,33.9383,33.9849,31400.0
2005-08-22 15:10:00,51.05,51.1,50.97,50.98,40300.0,33.9916,34.0249,33.9383,33.945,40300.0
2005-08-22 15:20:00,50.95,50.97,50.92,50.95,39300.0,33.925,33.9383,33.905,33.925,39300.0
2005-08-22 15:30:00,50.95,50.99,50.91,50.97,47700.0,33.925,33.9516,33.8984,33.9383,47700.0
2005-08-22 15:40:00,50.96,50.98,50.96,50.97,24700.0,33.9317,33.945,33.9317,33.9383,24700.0
2005-08-22 15:50:00,50.97,51.1,50.97,51.1,43700.0,33.9383,34.0249,33.9383,34.0249,43700.0
2005-08-23 09:30:00,51.34,51.45,51.28,51.39,75900.0,34.1847,34.2579,34.1447,34.218,75900.0
2005-08-23 09:40:00,51.4,51.42,51.17,51.37,64200.0,34.2246,34.2379,34.0715,34.2046,64200.0
2005-08-23 09:50:00,51.36,51.39,51.26,51.32,58900.0,34.198,34.218,34.1314,34.1714,58900.0
2005-08-23 10:00:00,51.35,51.37,51.3,51.33,41900.0,34.1913,34.2046,34.158,34.178,41900.0
2005-08-23 10:10:00,51.32,51.36,51.3,51.35,30000.0,34.1714,34.198,34.158,34.1913,30000.0
2005-08-23 10:20:00,51.35,51.4,51.31,51.36,34700.0,34.1913,34.2246,34.1647,34.198,34700.0
2005-08-23 10:30:00,51.33,51.38,51.33,51.35,52800.0,34.178,34.2113,34.178,34.1913,52800.0
2005-08-23 10:40:00,51.35,51.41,51.33,51.38,48700.0,34.1913,34.2313,34.178,34.2113,48700.0
2005-08-23 10:50:00,51.39,51.41,51.37,51.4,21200.0,34.218,34.2313,34.2046,34.2246,21200.0
2005-08-23 11:00:00,51.39,51.4,51.33,51.37,36300.0,34.218,34.2246,34.178,34.2046,36300.0
2005-08-23 11:10:00,51.37,51.4,51.35,51.4,32500.0,34.2046,34.2246,34.1913,34.2246,32500.0
2005-08-23 11:20:00,51.4,51.47,51.4,51.42,53500.0,34.2246,34.2712,34.2246,34.2379,53500.0
2005-08-23 11:30:00,51.42,51.43,51.34,51.37,49600.0,34.2379,34.2446,34.1847,34.2046,49600.0
2005-08-23 11:40:00,51.37,51.37,51.16,51.16,77300.0,34.2046,34.2046,34.0648,34.0648,77300.0
2005-08-23 11:50:00,51.17,51.33,51.17,51.28,30600.0,34.0715,34.178,34.0715,34.1447,30600.0
2005-08-23 12:00:00,51.28,51.28,51.07,51.13,26000.0,34.1447,34.1447,34.0049,34.0448,26000.0
2005-08-23 12:10:00,51.14,51.19,51.11,51.17,23300.0,34.0515,34.0848,34.0315,34.0715,23300.0
2005-08-23 12:20:00,51.17,51.25,51.17,51.19,25300.0,34.0715,34.1247,34.0715,34.0848,25300.0
2005-08-23 12:30:00,51.2,51.2,51.11,51.14,21900.0,34.0915,34.0915,34.0315,34.0515,21900.0
2005-08-23 12:40:00,51.15,51.24,51.14,51.23,14100.0,34.0582,34.1181,34.0515,34.1114,14100.0
2005-08-23 12:50:00,51.22,51.23,51.19,51.22,15500.0,34.1048,34.1114,34.0848,34.1048,15500.0
2005-08-23 13:00:00,51.22,51.23,51.18,51.22,15500.0,34.1048,34.1114,34.0781,34.1048,15500.0
2005-08-23 13:10:00,51.22,51.28,51.14,51.15,19600.0,34.1048,34.1447,34.0515,34.0582,19600.0
2005-08-23 13:20:00,51.15,51.24,51.12,51.24,24300.0,34.0582,34.1181,34.0382,34.1181,24300.0
2005-08-23 13:30:00,51.24,51.29,51.23,51.27,23800.0,34.1181,34.1514,34.1114,34.1381,23800.0
2005-08-23 13:40:00,51.26,51.3,51.22,51.26,42300.0,34.1314,34.158,34.1048,34.1314,42300.0
2005-08-23 13:50:00,51.26,51.31,51.26,51.27,19900.0,34.1314,34.1647,34.1314,34.1381,19900.0
2005-08-23 14:00:00,51.27,51.27,51.2,51.26,24900.0,34.1381,34.1381,34.0915,34.1314,24900.0
2005-08-23 14:10:00,51.26,51.32,51.22,51.24,25000.0,34.1314,34.1714,34.1048,34.1181,25000.0
2005-08-23 14:20:00,51.25,51.33,51.24,51.31,37800.0,34.1247,34.178,34.1181,34.1647,37800.0
2005-08-23 14:30:00,51.31,51.36,51.26,51.34,64700.0,34.1647,34.198,34.1314,34.1847,64700.0
2005-08-23 14:40:00,51.36,51.42,51.34,51.34,30200.0,34.198,34.2379,34.1847,34.1847,30200.0
2005-08-23 14:50:00,51.32,51.35,51.3,51.35,60100.0,34.1714,34.1913,34.158,34.1913,60100.0
2005-08-23 15:00:00,51.34,51.35,51.25,51.26,31700.0,34.1847,34.1913,34.1247,34.1314,31700.0
2005-08-23 15:10:00,51.26,51.34,51.25,51.27,50200.0,34.1314,34.1847,34.1247,34.1381,50200.0
2005-08-23 15:20:00,51.26,51.35,51.26,51.3,61700.0,34.1314,34.1913,34.1314,34.158,61700.0
2005-08-23 15:30:00,51.3,51.35,51.29,51.35,64400.0,34.158,34.1913,34.1514,34.1913,64400.0
2005-08-23 15:40:00,51.35,51.39,51.32,51.39,52800.0,34.1913,34.218,34.1714,34.218,52800.0
2005-08-23 15:50:00,51.38,51.43,51.36,51.36,76300.0,34.2113,34.2446,34.198,34.198,76300.0
2005-08-24 09:30:00,51.33,51.45,50.94,50.99,97800.0,34.178,34.2579,33.9183,33.9516,97800.0
2005-08-24 09:40:00,51.0,51.11,50.98,51.03,48400.0,33.9583,34.0315,33.945,33.9783,48400.0
2005-08-24 09:50:00,51.04,51.09,51.02,51.08,125000.0,33.9849,34.0182,33.9716,34.0116,125000.0
2005-08-24 10:00:00,51.08,51.1,51.05,51.08,112900.0,34.0116,34.0249,33.9916,34.0116,112900.0
2005-08-24 10:10:00,51.08,51.16,51.07,51.07,45400.0,34.0116,34.0648,34.0049,34.0049,45400.0
2005-08-24 10:20:00,51.03,51.06,51.0,51.01,99000.0,33.9783,33.9982,33.9583,33.9649,99000.0
2005-08-24 10:30:00,51.0,51.05,50.98,51.04,101300.0,33.9583,33.9916,33.945,33.9849,101300.0
2005-08-24 10:40:00,51.04,51.24,50.99,51.22,55500.0,33.9849,34.1181,33.9516,34.1048,55500.0
2005-08-24 10:50:00,51.22,51.22,51.13,51.13,60100.0,34.1048,34.1048,34.0448,34.0448,60100.0
2005-08-24 11:00:00,51.12,51.12,51.05,51.05,62500.0,34.0382,34.0382,33.9916,33.9916,62500.0
2005-08-24 11:10:00,51.05,51.16,51.02,51.14,48200.0,33.9916,34.0648,33.9716,34.0515,48200.0
2005-08-24 11:20:00,51.14,51.17,51.13,51.13,40300.0,34.0515,34.0715,34.0448,34.0448,40300.0
2005-08-24 11:30:00,51.13,51.15,51.09,51.14,45800.0,34.0448,34.0582,34.0182,34.0515,45800.0
2005-08-24 11:40:00,51.15,51.25,51.15,51.24,48100.0,34.0582,34.1247,34.0582,34.1181,48100.0
2005-08-24 11:50:00,51.24,51.25,51.2,51.21,66500.0,34.1181,34.1247,34.0915,34.0981,66500.0
2005-08-24 12:00:00,51.21,51.21,51.15,51.21,7800.0,34.0981,34.0981,34.0582,34.0981,7800.0
2005-08-24 12:10:00,51.19,51.24,51.14,51.14,34400.0,34.0848,34.1181,34.0515,34.0515,34400.0
2005-08-24 12:20:00,51.15,51.28,51.15,51.28,14300.0,34.0582,34.1447,34.0582,34.1447,14300.0
2005-08-24 12:30:00,51.28,51.28,51.16,51.18,18900.0,34.1447,34.1447,34.0648,34.0781,18900.0
2005-08-24 12:40:00,51.18,51.18,51.15,51.15,9900.0,34.0781,34.0781,34.0582,34.0582,9900.0
2005-08-24 12:50:00,51.16,51.17,51.1,51.12,22300.0,34.0648,34.0715,34.0249,34.0382,22300.0
2005-08-24 13:00:00,51.11,51.12,51.08,51.1,26100.0,34.0315,34.0382,34.0116,34.0249,26100.0
2005-08-24 13:10:00,51.09,51.12,51.02,51.02,32100.0,34.0182,34.0382,33.9716,33.9716,32100.0
2005-08-24 13:20:00,51.05,51.08,51.04,51.06,23700.0,33.9916,34.0116,33.9849,33.9982,23700.0
2005-08-24 13:30:00,51.06,51.08,51.06,51.07,17400.0,33.9982,34.0116,33.9982,34.0049,17400.0
2005-08-24 13:40:00,51.07,51.07,50.99,50.99,40400.0,34.0049,34.0049,33.9516,33.9516,40400.0
2005-08-24 13:50:00,50.98,51.02,50.9,51.02,30600.0,33.945,33.9716,33.8917,33.9716,30600.0
2005-08-24 14:00:00,51.03,51.03,50.94,50.97,73900.0,33.9783,33.9783,33.9183,33.9383,73900.0
2005-08-24 14:10:00,50.96,50.97,50.85,50.85,22400.0,33.9317,33.9383,33.8584,33.8584,22400.0
2005-08-24 14:20:00,50.85,50.85,50.78,50.82,70300.0,33.8584,33.8584,33.8118,33.8384,70300.0
2005-08-24 14:30:00,50.83,50.83,50.73,50.76,48600.0,33.8451,33.8451,33.7785,33.7985,48600.0
2005-08-24 14:40:00,50.77,50.79,50.62,50.63,50600.0,33.8051,33.8185,33.7053,33.7119,50600.0
2005-08-24 14:50:00,50.63,50.67,50.58,50.62,62100.0,33.7119,33.7386,33.6786,33.7053,62100.0
2005-08-24 15:00:00,50.61,50.62,50.5,50.5,78900.0,33.6986,33.7053,33.6254,33.6254,78900.0
2005-08-24 15:10:00,50.5,50.54,50.42,50.54,71000.0,33.6254,33.652,33.5721,33.652,71000.0
2005-08-24 15:20:00,50.55,50.59,50.46,50.47,38500.0,33.6587,33.6853,33.5987,33.6054,38500.0
2005-08-24 15:30:00,50.47,50.48,50.41,50.45,64400.0,33.6054,33.612,33.5654,33.5921,64400.0
2005-08-24 15:40:00,50.45,50.45,50.27,50.28,121800.0,33.5921,33.5921,33.4722,33.4789,121800.0
2005-08-24 15:50:00,50.28,50.39,50.28,50.37,193800.0,33.4789,33.5521,33.4789,33.5388,193800.0
2005-08-25 09:30:00,50.65,50.88,50.65,50.82,125700.0,33.7252,33.8784,33.7252,33.8384,125700.0
2005-08-25 09:40:00,50.82,50.84,50.65,50.65,43900.0,33.8384,33.8517,33.7252,33.7252,43900.0
2005-08-25 09:50:00,50.63,50.64,50.49,50.52,48500.0,33.7119,33.7186,33.6187,33.6387,48500.0
2005-08-25 10:00:00,50.52,50.55,50.44,50.52,76900.0,33.6387,33.6587,33.5854,33.6387,76900.0
2005-08-25 10:10:00,50.52,50.53,50.47,50.47,55100.0,33.6387,33.6453,33.6054,33.6054,55100.0
2005-08-25 10:20:00,50.47,50.48,50.45,50.48,31500.0,33.6054,33.612,33.5921,33.612,31500.0
2005-08-25 10:30:00,50.48,50.51,50.46,50.49,34700.0,33.612,33.632,33.5987,33.6187,34700.0
2005-08-25 10:40:00,50.49,50.53,50.45,50.45,53700.0,33.6187,33.6453,33.5921,33.5921,53700.0
2005-08-25 10:50:00,50.46,50.5,50.44,50.47,62100.0,33.5987,33.6254,33.5854,33.6054,62100.0
2005-08-25 11:00:00,50.48,50.49,50.45,50.49,57700.0,33.612,33.6187,33.5921,33.6187,57700.0
2005-08-25 11:10:00,50.48,50.55,50.48,50.51,37200.0,33.612,33.6587,33.612,33.632,37200.0
2005-08-25 11:20:00,50.53,50.56,50.49,50.56,44100.0,33.6453,33.6653,33.6187,33.6653,44100.0
2005-08-25 11:30:00,50.56,50.56,50.4,50.41,19000.0,33.6653,33.6653,33.5588,33.5654,19000.0
2005-08-25 11:40:00,50.41,50.41,50.37,50.38,13300.0,33.5654,33.5654,33.5388,33.5455,13300.0
2005-08-25 11:50:00,50.38,50.41,50.35,50.38,34700.0,33.5455,33.5654,33.5255,33.5455,34700.0
2005-08-25 12:00:00,50.38,50.38,50.29,50.31,29400.0,33.5455,33.5455,33.4855,33.4988,29400.0
2005-08-25 12:10:00,50.3,50.31,50.22,50.22,25200.0,33.4922,33.4988,33.4389,33.4389,25200.0
2005-08-25 12:20:00,50.22,50.25,50.18,50.18,21200.0,33.4389,33.4589,33.4123,33.4123,21200.0
2005-08-25 12:30:00,50.19,50.25,50.09,50.1,53200.0,33.4189,33.4589,33.3524,33.359,53200.0
2005-08-25 12:40:00,50.09,50.23,49.97,50.23,59900.0,33.3524,33.4456,33.2725,33.4456,59900.0
2005-08-25 12:50:00,50.23,50.28,50.21,50.21,26100.0,33.4456,33.4789,33.4323,33.4323,26100.0
2005-08-25 13:00:00,50.21,50.21,50.18,50.19,25000.0,33.4323,33.4323,33.4123,33.4189,25000.0
2005-08-25 13:10:00,50.19,50.22,50.1,50.12,31400.0,33.4189,33.4389,33.359,33.3723,31400.0
2005-08-25 13:20:00,50.1,50.18,50.09,50.18,20400.0,33.359,33.4123,33.3524,33.4123,20400.0
2005-08-25 13:30:00,50.18,50.23,50.17,50.18,17200.0,33.4123,33.4456,33.4056,33.4123,17200.0
2005-08-25 13:40:00,50.18,50.25,50.18,50.19,49500.0,33.4123,33.4589,33.4123,33.4189,49500.0
2005-08-25 13:50:00,50.19,50.2,50.17,50.17,34800.0,33.4189,33.4256,33.4056,33.4056,34800.0
2005-08-25 14:00:00,50.16,50.19,50.14,50.18,26500.0,33.399,33.4189,33.3857,33.4123,26500.0
2005-08-25 14:10:00,50.18,50.19,50.1,50.19,44400.0,33.4123,33.4189,33.359,33.4189,44400.0
2005-08-25 14:20:00,50.18,50.33,50.14,50.33,19800.0,33.4123,33.5122,33.3857,33.5122,19800.0
2005-08-25 14:30:00,50.34,50.34,50.24,50.24,28200.0,33.5188,33.5188,33.4522,33.4522,28200.0
2005-08-25 14:40:00,50.23,50.26,50.2,50.23,40700.0,33.4456,33.4656,33.4256,33.4456,40700.0
2005-08-25 14:50:00,50.23,50.28,50.22,50.26,34900.0,33.4456,33.4789,33.4389,33.4656,34900.0
2005-08-25 15:00:00,50.27,50.3,50.27,50.27,35700.0,33.4722,33.4922,33.4722,33.4722,35700.0
2005-08-25 15:10:00,50.27,50.28,50.26,50.26,35600.0,33.4722,33.4789,33.4656,33.4656,35600.0
2005-08-25 15:20:00,50.27,50.29,50.22,50.23,52200.0,33.4722,33.4855,33.4389,33.4456,52200.0
2005-08-25 15:30:00,50.22,50.24,50.19,50.23,51400.0,33.4389,33.4522,33.4189,33.4456,51400.0
2005-08-25 15:40:00,50.22,50.23,50.18,50.21,45400.0,33.4389,33.4456,33.4123,33.4323,45400.0
2005-08-25 15:50:00,50.21,50.27,50.21,50.26,69300.0,33.4323,33.4722,33.4323,33.4656,69300.0
2005-08-26 09:30:00,50.4,50.51,50.37,50.4,102100.0,33.5588,33.632,33.5388,33.5588,102100.0
2005-08-26 09:40:00,50.4,50.42,50.32,50.37,51600.0,33.5588,33.5721,33.5055,33.5388,51600.0
2005-08-26 09:50:00,50.37,50.4,50.21,50.29,89300.0,33.5388,33.5588,33.4323,33.4855,89300.0
2005-08-26 10:00:00,50.27,50.28,50.13,50.17,71600.0,33.4722,33.4789,33.379,33.4056,71600.0
2005-08-26 10:10:00,50.15,50.23,50.08,50.17,51200.0,33.3923,33.4456,33.3457,33.4056,51200.0
2005-08-26 10:20:00,50.19,50.22,50.13,50.19,66900.0,33.4189,33.4389,33.379,33.4189,66900.0
2005-08-26 10:30:00,50.19,50.19,50.11,50.11,38400.0,33.4189,33.4189,33.3657,33.3657,38400.0
2005-08-26 10:40:00,50.11,50.12,50.06,50.11,51100.0,33.3657,33.3723,33.3324,33.3657,51100.0
2005-08-26 10:50:00,50.11,50.11,50.03,50.05,49800.0,33.3657,33.3657,33.3124,33.3257,49800.0
2005-08-26 11:00:00,50.04,50.04,49.95,49.95,41600.0,33.3191,33.3191,33.2591,33.2591,41600.0
2005-08-26 11:10:00,49.95,50.05,49.95,50.05,31000.0,33.2591,33.3257,33.2591,33.3257,31000.0
2005-08-26 11:20:00,50.05,50.07,49.97,50.03,26300.0,33.3257,33.339,33.2725,33.3124,26300.0
2005-08-26 11:30:00,50.01,50.02,49.9,49.92,45200.0,33.2991,33.3058,33.2259,33.2392,45200.0
2005-08-26 11:40:00,49.91,49.93,49.86,49.87,57600.0,33.2325,33.2458,33.1992,33.2059,57600.0
2005-08-26 11:50:00,49.87,49.89,49.78,49.8,541900.0,33.2059,33.2192,33.1459,33.1593,541900.0
2005-08-26 12:00:00,49.8,49.8,49.71,49.71,51700.0,33.1593,33.1593,33.0993,33.0993,51700.0
2005-08-26 12:10:00,49.72,49.75,49.72,49.74,48900.0,33.106,33.126,33.106,33.1193,48900.0
2005-08-26 12:20:00,49.74,49.79,49.74,49.78,79000.0,33.1193,33.1526,33.1193,33.1459,79000.0
2005-08-26 12:30:00,49.79,49.79,49.71,49.72,37300.0,33.1526,33.1526,33.0993,33.106,37300.0
2005-08-26 12:40:00,49.71,49.75,49.68,49.7,53400.0,33.0993,33.126,33.0794,33.0927,53400.0
2005-08-26 12:50:00,49.69,49.72,49.68,49.68,14400.0,33.086,33.106,33.0794,33.0794,14400.0
2005-08-26 13:00:00,49.68,49.68,49.59,49.6,33800.0,33.0794,33.0794,33.0194,33.0261,33800.0
2005-08-26 13:10:00,49.6,49.66,49.59,49.66,45800.0,33.0261,33.066,33.0194,33.066,45800.0
2005-08-26 13:20:00,49.65,49.65,49.6,49.65,305000.0,33.0594,33.0594,33.0261,33.0594,305000.0
2005-08-26 13:30:00,49.64,49.68,49.58,49.58,38900.0,33.0527,33.0794,33.0128,33.0128,38900.0
2005-08-26 13:40:00,49.58,49.63,49.58,49.63,13800.0,33.0128,33.0461,33.0128,33.0461,13800.0
2005-08-26 13:50:00,49.62,49.71,49.62,49.65,16700.0,33.0394,33.0993,33.0394,33.0594,16700.0
2005-08-26 14:00:00,49.65,49.66,49.56,49.57,23400.0,33.0594,33.066,32.9995,33.0061,23400.0
2005-08-26 14:10:00,49.56,49.72,49.55,49.71,29900.0,32.9995,33.106,32.9928,33.0993,29900.0
2005-08-26 14:20:00,49.71,49.94,49.7,49.85,61100.0,33.0993,33.2525,33.0927,33.1926,61100.0
2005-08-26 14:30:00,49.86,49.86,49.74,49.75,49100.0,33.1992,33.1992,33.1193,33.126,49100.0
2005-08-26 14:40:00,49.75,49.78,49.74,49.76,12200.0,33.126,33.1459,33.1193,33.1326,12200.0
2005-08-26 14:50:00,49.76,49.81,49.74,49.8,52800.0,33.1326,33.1659,33.1193,33.1593,52800.0
2005-08-26 15:00:00,49.8,49.8,49.75,49.8,34400.0,33.1593,33.1593,33.126,33.1593,34400.0
2005-08-26 15:10:00,49.8,49.8,49.74,49.74,28300.0,33.1593,33.1593,33.1193,33.1193,28300.0
2005-08-26 15:20:00,49.75,49.8,49.71,49.8,57800.0,33.126,33.1593,33.0993,33.1593,57800.0
2005-08-26 15:30:00,49.79,49.8,49.78,49.79,48500.0,33.1526,33.1593,33.1459,33.1526,48500.0
2005-08-26 15:40:00,49.79,49.82,49.69,49.7,84600.0,33.1526,33.1726,33.086,33.0927,84600.0
2005-08-26 15:50:00,49.7,49.71,49.67,49.71,190200.0,33.0927,33.0993,33.0727,33.0993,190200.0
2005-08-29 09:30:00,49.1,49.58,49.1,49.5,76000.0,32.6932,33.0128,32.6932,32.9595,76000.0
2005-08-29 09:40:00,49.47,49.51,49.38,49.4,121600.0,32.9395,32.9662,32.8796,32.8929,121600.0
2005-08-29 09:50:00,49.41,49.54,49.4,49.51,115000.0,32.8996,32.9861,32.8929,32.9662,115000.0
2005-08-29 10:00:00,49.52,49.54,49.48,49.49,140600.0,32.9728,32.9861,32.9462,32.9529,140600.0
2005-08-29 10:10:00,49.47,49.63,49.45,49.57,299900.0,32.9395,33.0461,32.9262,33.0061,299900.0
2005-08-29 10:20:00,49.57,49.57,49.54,49.55,78000.0,33.0061,33.0061,32.9861,32.9928,78000.0
2005-08-29 10:30:00,49.55,49.74,49.53,49.74,79800.0,32.9928,33.1193,32.9795,33.1193,79800.0
2005-08-29 10:40:00,49.74,49.75,49.61,49.61,19500.0,33.1193,33.126,33.0328,33.0328,19500.0
2005-08-29 10:50:00,49.61,49.66,49.6,49.61,27700.0,33.0328,33.066,33.0261,33.0328,27700.0
2005-08-29 11:00:00,49.61,49.73,49.61,49.73,31000.0,33.0328,33.1127,33.0328,33.1127,31000.0
2005-08-29 11:10:00,49.73,49.87,49.71,49.85,48600.0,33.1127,33.2059,33.0993,33.1926,48600.0
2005-08-29 11:20:00,49.86,50.0,49.86,49.98,64600.0,33.1992,33.2924,33.1992,33.2791,64600.0
2005-08-29 11:30:00,49.97,49.97,49.92,49.94,45000.0,33.2725,33.2725,33.2392,33.2525,45000.0
2005-08-29 11:40:00,49.93,49.93,49.82,49.83,31000.0,33.2458,33.2458,33.1726,33.1792,31000.0
2005-08-29 11:50:00,49.83,49.85,49.78,49.79,76900.0,33.1792,33.1926,33.1459,33.1526,76900.0
2005-08-29 12:00:00,49.79,49.79,49.77,49.79,46400.0,33.1526,33.1526,33.1393,33.1526,46400.0
2005-08-29 12:10:00,49.78,49.92,49.77,49.91,29900.0,33.1459,33.2392,33.1393,33.2325,29900.0
2005-08-29 12:20:00,49.9,49.92,49.87,49.9,18000.0,33.2259,33.2392,33.2059,33.2259,18000.0
2005-08-29 12:30:00,49.9,49.91,49.83,49.9,31900.0,33.2259,33.2325,33.1792,33.2259,31900.0
2005-08-29 12:40:00,49.89,50.07,49.89,50.06,31300.0,33.2192,33.339,33.2192,33.3324,31300.0
2005-08-29 12:50:00,50.06,50.07,50.01,50.05,24700.0,33.3324,33.339,33.2991,33.3257,24700.0
2005-08-29 13:00:00,50.05,50.14,50.05,50.08,35000.0,33.3257,33.3857,33.3257,33.3457,35000.0
2005-08-29 13:10:00,50.07,50.08,50.04,50.04,26100.0,33.339,33.3457,33.3191,33.3191,26100.0
2005-08-29 13:20:00,50.04,50.06,49.99,50.0,21900.0,33.3191,33.3324,33.2858,33.2924,21900.0
2005-08-29 13:30:00,50.0,50.02,49.97,50.0,21600.0,33.2924,33.3058,33.2725,33.2924,21600.0
2005-08-29 13:40:00,50.01,50.1,50.0,50.07,32000.0,33.2991,33.359,33.2924,33.339,32000.0
2005-08-29 13:50:00,50.08,50.08,50.05,50.07,12800.0,33.3457,33.3457,33.3257,33.339,12800.0
2005-08-29 14:00:00,50.07,50.07,50.0,50.0,19500.0,33.339,33.339,33.2924,33.2924,19500.0
2005-08-29 14:10:00,50.0,50.01,49.97,50.01,35900.0,33.2924,33.2991,33.2725,33.2991,35900.0
2005-08-29 14:20:00,50.01,50.01,49.99,50.0,24400.0,33.2991,33.2991,33.2858,33.2924,24400.0
2005-08-29 14:30:00,50.01,50.04,50.01,50.02,16300.0,33.2991,33.3191,33.2991,33.3058,16300.0
2005-08-29 14:40:00,50.03,50.12,50.0,50.0,48200.0,33.3124,33.3723,33.2924,33.2924,48200.0
2005-08-29 14:50:00,50.0,50.03,49.97,50.02,78900.0,33.2924,33.3124,33.2725,33.3058,78900.0
2005-08-29 15:00:00,50.02,50.17,49.99,50.16,36200.0,33.3058,33.4056,33.2858,33.399,36200.0
2005-08-29 15:10:00,50.16,50.2,50.08,50.11,34200.0,33.399,33.4256,33.3457,33.3657,34200.0
2005-08-29 15:20:00,50.1,50.15,50.09,50.15,46500.0,33.359,33.3923,33.3524,33.3923,46500.0
2005-08-29 15:30:00,50.13,50.15,50.09,50.1,63400.0,33.379,33.3923,33.3524,33.359,63400.0
2005-08-29 15:40:00,50.11,50.12,50.01,50.02,47900.0,33.3657,33.3723,33.2991,33.3058,47900.0
2005-08-29 15:50:00,50.02,50.1,50.01,50.09,93600.0,33.3058,33.359,33.2991,33.3524,93600.0
2005-08-30 09:30:00,49.95,49.95,49.81,49.85,82700.0,33.2591,33.2591,33.1659,33.1926,82700.0
2005-08-30 09:40:00,49.85,49.97,49.82,49.9,133000.0,33.1926,33.2725,33.1726,33.2259,133000.0
2005-08-30 09:50:00,49.95,49.98,49.65,49.73,88000.0,33.2591,33.2791,33.0594,33.1127,88000.0
2005-08-30 10:00:00,49.73,49.89,49.7,49.73,113300.0,33.1127,33.2192,33.0927,33.1127,113300.0
2005-08-30 10:10:00,49.72,49.81,49.69,49.7,66900.0,33.106,33.1659,33.086,33.0927,66900.0
2005-08-30 10:20:00,49.69,49.7,49.55,49.55,50800.0,33.086,33.0927,32.9928,32.9928,50800.0
2005-08-30 10:30:00,49.54,49.55,49.43,49.43,87500.0,32.9861,32.9928,32.9129,32.9129,87500.0
2005-08-30 10:40:00,49.42,49.42,49.2,49.29,93700.0,32.9062,32.9062,32.7598,32.8197,93700.0
2005-08-30 10:50:00,49.3,49.36,49.28,49.3,55900.0,32.8263,32.8663,32.813,32.8263,55900.0
2005-08-30 11:00:00,49.3,49.35,49.27,49.27,99500.0,32.8263,32.8596,32.8064,32.8064,99500.0
2005-08-30 11:10:00,49.26,49.27,49.18,49.21,67400.0,32.7997,32.8064,32.7464,32.7664,67400.0
2005-08-30 11:20:00,49.22,49.24,49.17,49.18,73400.0,32.7731,32.7864,32.7398,32.7464,73400.0
2005-08-30 11:30:00,49.17,49.18,49.02,49.12,146400.0,32.7398,32.7464,32.6399,32.7065,146400.0
2005-08-30 11:40:00,49.11,49.16,49.01,49.16,87000.0,32.6998,32.7331,32.6332,32.7331,87000.0
2005-08-30 11:50:00,49.17,49.17,49.07,49.1,112500.0,32.7398,32.7398,32.6732,32.6932,112500.0
2005-08-30 12:00:00,49.1,49.15,49.05,49.15,50100.0,32.6932,32.7265,32.6599,32.7265,50100.0
2005-08-30 12:10:00,49.14,49.18,49.11,49.17,27100.0,32.7198,32.7464,32.6998,32.7398,27100.0
2005-08-30 12:20:00,49.16,49.32,49.16,49.28,43000.0,32.7331,32.8397,32.7331,32.813,43000.0
2005-08-30 12:30:00,49.3,49.33,49.26,49.26,58200.0,32.8263,32.8463,32.7997,32.7997,58200.0
2005-08-30 12:40:00,49.25,49.25,49.17,49.2,23500.0,32.793,32.793,32.7398,32.7598,23500.0
2005-08-30 12:50:00,49.2,49.21,49.16,49.17,18600.0,32.7598,32.7664,32.7331,32.7398,18600.0
2005-08-30 13:00:00,49.16,49.17,49.1,49.1,41600.0,32.7331,32.7398,32.6932,32.6932,41600.0
2005-08-30 13:10:00,49.1,49.12,49.06,49.1,64700.0,32.6932,32.7065,32.6665,32.6932,64700.0
2005-08-30 13:20:00,49.1,49.19,49.1,49.18,39700.0,32.6932,32.7531,32.6932,32.7464,39700.0
2005-08-30 13:30:00,49.18,49.25,49.17,49.25,33300.0,32.7464,32.793,32.7398,32.793,33300.0
2005-08-30 13:40:00,49.24,49.28,49.15,49.17,108700.0,32.7864,32.813,32.7265,32.7398,108700.0
2005-08-30 13:50:00,49.16,49.18,49.08,49.18,731600.0,32.7331,32.7464,32.6799,32.7464,731600.0
2005-08-30 14:00:00,49.17,49.17,49.02,49.09,82900.0,32.7398,32.7398,32.6399,32.6865,82900.0
2005-08-30 14:10:00,49.09,49.13,49.0,49.01,102500.0,32.6865,32.7131,32.6266,32.6332,102500.0
2005-08-30 14:20:00,49.02,49.07,48.92,48.92,56400.0,32.6399,32.6732,32.5733,32.5733,56400.0
2005-08-30 14:30:00,48.93,48.96,48.77,48.91,158500.0,32.58,32.6,32.4734,32.5667,158500.0
2005-08-30 14:40:00,48.91,48.96,48.86,48.88,157700.0,32.5667,32.6,32.5334,32.5467,157700.0
2005-08-30 14:50:00,48.88,48.88,48.77,48.85,92600.0,32.5467,32.5467,32.4734,32.5267,92600.0
2005-08-30 15:00:00,48.86,49.17,48.76,48.94,473100.0,32.5334,32.7398,32.4668,32.5866,473100.0
2005-08-30 15:10:00,48.94,48.95,48.79,48.89,243100.0,32.5866,32.5933,32.4868,32.5533,243100.0
2005-08-30 15:20:00,48.89,48.95,48.83,48.83,573300.0,32.5533,32.5933,32.5134,32.5134,573300.0
2005-08-30 15:30:00,48.82,48.97,48.82,48.97,168600.0,32.5067,32.6066,32.5067,32.6066,168600.0
2005-08-30 15:40:00,48.98,49.02,48.96,49.02,188400.0,32.6133,32.6399,32.6,32.6399,188400.0
2005-08-30 15:50:00,49.01,49.17,49.0,49.09,233500.0,32.6332,32.7398,32.6266,32.6865,233500.0
2005-08-31 09:30:00,49.13,49.21,49.0,49.12,119800.0,32.7131,32.7664,32.6266,32.7065,119800.0
2005-08-31 09:40:00,49.12,49.29,49.12,49.26,68400.0,32.7065,32.8197,32.7065,32.7997,68400.0
2005-08-31 09:50:00,49.25,49.26,49.04,49.05,64600.0,32.793,32.7997,32.6532,32.6599,64600.0
2005-08-31 10:00:00,49.05,49.15,48.98,48.98,85100.0,32.6599,32.7265,32.6133,32.6133,85100.0
2005-08-31 10:10:00,48.96,49.09,48.96,49.08,130200.0,32.6,32.6865,32.6,32.6799,130200.0
2005-08-31 10:20:00,49.1,49.1,49.04,49.06,91400.0,32.6932,32.6932,32.6532,32.6665,91400.0
2005-08-31 10:30:00,49.05,49.08,49.02,49.08,70000.0,32.6599,32.6799,32.6399,32.6799,70000.0
2005-08-31 10:40:00,49.09,49.13,48.99,48.99,104500.0,32.6865,32.7131,32.6199,32.6199,104500.0
2005-08-31 10:50:00,48.99,48.99,48.89,48.95,49900.0,32.6199,32.6199,32.5533,32.5933,49900.0
2005-08-31 11:00:00,48.96,49.08,48.96,49.02,87600.0,32.6,32.6799,32.6,32.6399,87600.0
2005-08-31 11:10:00,49.01,49.08,49.0,49.06,63800.0,32.6332,32.6799,32.6266,32.6665,63800.0
2005-08-31 11:20:00,49.06,49.07,48.99,49.02,79900.0,32.6665,32.6732,32.6199,32.6399,79900.0
2005-08-31 11:30:00,49.02,49.06,49.01,49.04,22900.0,32.6399,32.6665,32.6332,32.6532,22900.0
2005-08-31 11:40:00,49.04,49.08,49.03,49.04,18900.0,32.6532,32.6799,32.6466,32.6532,18900.0
2005-08-31 11:50:00,49.03,49.03,48.91,48.93,74500.0,32.6466,32.6466,32.5667,32.58,74500.0
2005-08-31 12:00:00,48.93,48.97,48.89,48.91,21400.0,32.58,32.6066,32.5533,32.5667,21400.0
2005-08-31 12:10:00,48.9,48.91,48.82,48.85,195700.0,32.56,32.5667,32.5067,32.5267,195700.0
2005-08-31 12:20:00,48.85,48.95,48.85,48.9,22400.0,32.5267,32.5933,32.5267,32.56,22400.0
2005-08-31 12:30:00,48.88,48.99,48.88,48.97,40900.0,32.5467,32.6199,32.5467,32.6066,40900.0
2005-08-31 12:40:00,48.97,49.03,48.95,49.03,38100.0,32.6066,32.6466,32.5933,32.6466,38100.0
2005-08-31 12:50:00,49.03,49.09,48.98,48.98,26600.0,32.6466,32.6865,32.6133,32.6133,26600.0
2005-08-31 13:00:00,48.98,49.05,48.96,49.02,33300.0,32.6133,32.6599,32.6,32.6399,33300.0
2005-08-31 13:10:00,49.04,49.22,49.04,49.18,29800.0,32.6532,32.7731,32.6532,32.7464,29800.0
2005-08-31 13:20:00,49.19,49.24,49.17,49.24,17000.0,32.7531,32.7864,32.7398,32.7864,17000.0
2005-08-31 13:30:00,49.23,49.27,49.2,49.2,19100.0,32.7797,32.8064,32.7598,32.7598,19100.0
2005-08-31 13:40:00,49.19,49.2,49.07,49.07,12000.0,32.7531,32.7598,32.6732,32.6732,12000.0
2005-08-31 13:50:00,49.06,49.16,49.05,49.1,66300.0,32.6665,32.7331,32.6599,32.6932,66300.0
2005-08-31 14:00:00,49.1,49.1,49.0,49.02,26200.0,32.6932,32.6932,32.6266,32.6399,26200.0
2005-08-31 14:10:00,49.03,49.13,49.03,49.13,19800.0,32.6466,32.7131,32.6466,32.7131,19800.0
2005-08-31 14:20:00,49.12,49.15,49.06,49.07,77000.0,32.7065,32.7265,32.6665,32.6732,77000.0
2005-08-31 14:30:00,49.07,49.13,49.07,49.12,17100.0,32.6732,32.7131,32.6732,32.7065,17100.0
2005-08-31 14:40:00,49.11,49.12,49.06,49.07,18600.0,32.6998,32.7065,32.6665,32.6732,18600.0
2005-08-31 14:50:00,49.07,49.19,49.04,49.17,24100.0,32.6732,32.7531,32.6532,32.7398,24100.0
2005-08-31 15:00:00,49.17,49.17,49.12,49.13,20700.0,32.7398,32.7398,32.7065,32.7131,20700.0
2005-08-31 15:10:00,49.13,49.2,49.13,49.18,45100.0,32.7131,32.7598,32.7131,32.7464,45100.0
2005-08-31 15:20:00,49.18,49.21,49.17,49.21,48800.0,32.7464,32.7664,32.7398,32.7664,48800.0
2005-08-31 15:30:00,49.21,49.28,49.21,49.23,60300.0,32.7664,32.813,32.7664,32.7797,60300.0
2005-08-31 15:40:00,49.23,49.32,49.23,49.3,53600.0,32.7797,32.8397,32.7797,32.8263,53600.0
2005-08-31 15:50:00,49.3,49.35,49.25,49.31,65400.0,32.8263,32.8596,32.793,32.833,65400.0
2005-09-01 09:30:00,49.34,49.5,49.28,49.46,38300.0,32.853,32.9595,32.813,32.9329,38300.0
2005-09-01 09:40:00,49.46,49.65,49.43,49.51,50100.0,32.9329,33.0594,32.9129,32.9662,50100.0
2005-09-01 09:50:00,49.51,49.52,49.44,49.44,28700.0,32.9662,32.9728,32.9196,32.9196,28700.0
2005-09-01 10:00:00,49.4,49.41,49.28,49.37,41700.0,32.8929,32.8996,32.813,32.873,41700.0
2005-09-01 10:10:00,49.36,49.39,49.25,49.25,113300.0,32.8663,32.8863,32.793,32.793,113300.0
2005-09-01 10:20:00,49.25,49.35,49.24,49.27,52500.0,32.793,32.8596,32.7864,32.8064,52500.0
2005-09-01 10:30:00,49.27,49.32,49.26,49.27,57000.0,32.8064,32.8397,32.7997,32.8064,57000.0
2005-09-01 10:40:00,49.28,49.28,49.21,49.21,131600.0,32.813,32.813,32.7664,32.7664,131600.0
2005-09-01 10:50:00,49.21,49.24,49.17,49.17,85500.0,32.7664,32.7864,32.7398,32.7398,85500.0
2005-09-01 11:00:00,49.17,49.18,49.1,49.12,72000.0,32.7398,32.7464,32.6932,32.7065,72000.0
2005-09-01 11:10:00,49.12,49.18,49.07,49.12,71900.0,32.7065,32.7464,32.6732,32.7065,71900.0
2005-09-01 11:20:00,49.13,49.18,49.11,49.15,81000.0,32.7131,32.7464,32.6998,32.7265,81000.0
2005-09-01 11:30:00,49.15,49.2,49.13,49.17,58300.0,32.7265,32.7598,32.7131,32.7398,58300.0
2005-09-01 11:40:00,49.17,49.28,49.12,49.13,44600.0,32.7398,32.813,32.7065,32.7131,44600.0
2005-09-01 11:50:00,49.1,49.1,48.88,48.88,42400.0,32.6932,32.6932,32.5467,32.5467,42400.0
2005-09-01 12:00:00,48.86,48.97,48.8,48.97,59700.0,32.5334,32.6066,32.4934,32.6066,59700.0
2005-09-01 12:10:00,48.98,49.0,48.85,48.85,40100.0,32.6133,32.6266,32.5267,32.5267,40100.0
2005-09-01 12:20:00,48.84,48.84,48.61,48.61,95700.0,32.5201,32.5201,32.3669,32.3669,95700.0
2005-09-01 12:30:00,48.61,48.69,48.56,48.68,83000.0,32.3669,32.4202,32.3336,32.4135,83000.0
2005-09-01 12:40:00,48.68,48.73,48.67,48.71,108100.0,32.4135,32.4468,32.4069,32.4335,108100.0
2005-09-01 12:50:00,48.71,48.72,48.54,48.56,76900.0,32.4335,32.4401,32.3203,32.3336,76900.0
2005-09-01 13:00:00,48.56,48.63,48.55,48.6,43900.0,32.3336,32.3802,32.327,32.3602,43900.0
2005-09-01 13:10:00,48.6,48.67,48.59,48.67,55800.0,32.3602,32.4069,32.3536,32.4069,55800.0
2005-09-01 13:20:00,48.66,48.7,48.66,48.67,53100.0,32.4002,32.4268,32.4002,32.4069,53100.0
2005-09-01 13:30:00,48.67,48.67,48.64,48.65,62700.0,32.4069,32.4069,32.3869,32.3935,62700.0
2005-09-01 13:40:00,48.64,48.65,48.5,48.51,105700.0,32.3869,32.3935,32.2937,32.3003,105700.0
2005-09-01 13:50:00,48.51,48.51,48.39,48.39,86300.0,32.3003,32.3003,32.2204,32.2204,86300.0
2005-09-01 14:00:00,48.39,48.45,48.32,48.32,120000.0,32.2204,32.2604,32.1738,32.1738,120000.0
2005-09-01 14:10:00,48.31,48.39,48.25,48.28,138000.0,32.1672,32.2204,32.1272,32.1472,138000.0
2005-09-01 14:20:00,48.28,48.46,48.27,48.45,56700.0,32.1472,32.267,32.1405,32.2604,56700.0
2005-09-01 14:30:00,48.46,48.6,48.45,48.6,61200.0,32.267,32.3602,32.2604,32.3602,61200.0
2005-09-01 14:40:00,48.61,48.66,48.61,48.65,82800.0,32.3669,32.4002,32.3669,32.3935,82800.0
2005-09-01 14:50:00,48.65,48.69,48.54,48.59,413600.0,32.3935,32.4202,32.3203,32.3536,413600.0
2005-09-01 15:00:00,48.59,48.64,48.57,48.59,100800.0,32.3536,32.3869,32.3403,32.3536,100800.0
2005-09-01 15:10:00,48.59,48.6,48.53,48.54,44600.0,32.3536,32.3602,32.3136,32.3203,44600.0
2005-09-01 15:20:00,48.53,48.53,48.46,48.47,92200.0,32.3136,32.3136,32.267,32.2737,92200.0
2005-09-01 15:30:00,48.46,48.49,48.46,48.48,374700.0,32.267,32.287,32.267,32.2803,374700.0
2005-09-01 15:40:00,48.48,48.59,48.46,48.59,130800.0,32.2803,32.3536,32.267,32.3536,130800.0
2005-09-01 15:50:00,48.58,48.61,48.49,48.55,146900.0,32.3469,32.3669,32.287,32.327,146900.0
2005-09-02 09:30:00,48.5,48.69,48.49,48.58,113600.0,32.2937,32.4202,32.287,32.3469,113600.0
2005-09-02 09:40:00,48.59,48.65,48.55,48.56,110300.0,32.3536,32.3935,32.327,32.3336,110300.0
2005-09-02 09:50:00,48.57,48.57,48.36,48.45,145200.0,32.3403,32.3403,32.2004,32.2604,145200.0
2005-09-02 10:00:00,48.45,48.58,48.44,48.51,84600.0,32.2604,32.3469,32.2537,32.3003,84600.0
2005-09-02 10:10:00,48.52,48.56,48.42,48.5,47100.0,32.307,32.3336,32.2404,32.2937,47100.0
2005-09-02 10:20:00,48.5,48.52,48.47,48.5,55800.0,32.2937,32.307,32.2737,32.2937,55800.0
2005-09-02 10:30:00,48.51,48.51,48.38,48.38,73900.0,32.3003,32.3003,32.2138,32.2138,73900.0
2005-09-02 10:40:00,48.38,48.49,48.33,48.48,77700.0,32.2138,32.287,32.1805,32.2803,77700.0
2005-09-02 10:50:00,48.49,48.51,48.46,48.5,62500.0,32.287,32.3003,32.267,32.2937,62500.0
2005-09-02 11:00:00,48.51,48.59,48.51,48.55,74000.0,32.3003,32.3536,32.3003,32.327,74000.0
2005-09-02 11:10:00,48.55,48.56,48.47,48.5,47600.0,32.327,32.3336,32.2737,32.2937,47600.0
2005-09-02 11:20:00,48.49,48.5,48.46,48.46,65100.0,32.287,32.2937,32.267,32.267,65100.0
2005-09-02 11:30:00,48.48,48.5,48.45,48.49,41300.0,32.2803,32.2937,32.2604,32.287,41300.0
2005-09-02 11:40:00,48.49,48.53,48.46,48.49,95200.0,32.287,32.3136,32.267,32.287,95200.0
2005-09-02 11:50:00,48.48,48.48,48.41,48.42,69500.0,32.2803,32.2803,32.2337,32.2404,69500.0
2005-09-02 12:00:00,48.44,48.51,48.42,48.46,90900.0,32.2537,32.3003,32.2404,32.267,90900.0
2005-09-02 12:10:00,48.46,48.46,48.42,48.43,33400.0,32.267,32.267,32.2404,32.2471,33400.0
2005-09-02 12:20:00,48.43,48.45,48.39,48.4,29200.0,32.2471,32.2604,32.2204,32.2271,29200.0
2005-09-02 12:30:00,48.39,48.43,48.39,48.41,25200.0,32.2204,32.2471,32.2204,32.2337,25200.0
2005-09-02 12:40:00,48.41,48.45,48.36,48.45,69100.0,32.2337,32.2604,32.2004,32.2604,69100.0
2005-09-02 12:50:00,48.45,48.51,48.44,48.46,24500.0,32.2604,32.3003,32.2537,32.267,24500.0
2005-09-02 13:00:00,48.45,48.49,48.42,48.43,27400.0,32.2604,32.287,32.2404,32.2471,27400.0
2005-09-02 13:10:00,48.43,48.45,48.42,48.43,75200.0,32.2471,32.2604,32.2404,32.2471,75200.0
2005-09-02 13:20:00,48.43,48.43,48.37,48.39,58300.0,32.2471,32.2471,32.2071,32.2204,58300.0
2005-09-02 13:30:00,48.39,48.45,48.37,48.45,50900.0,32.2204,32.2604,32.2071,32.2604,50900.0
2005-09-02 13:40:00,48.45,48.46,48.39,48.4,61400.0,32.2604,32.267,32.2204,32.2271,61400.0
2005-09-02 13:50:00,48.4,48.45,48.39,48.45,49300.0,32.2271,32.2604,32.2204,32.2604,49300.0
2005-09-02 14:00:00,48.45,48.45,48.4,48.41,33100.0,32.2604,32.2604,32.2271,32.2337,33100.0
2005-09-02 14:10:00,48.4,48.4,48.37,48.38,54900.0,32.2271,32.2271,32.2071,32.2138,54900.0
2005-09-02 14:20:00,48.38,48.43,48.38,48.39,36000.0,32.2138,32.2471,32.2138,32.2204,36000.0
2005-09-02 14:30:00,48.39,48.4,48.36,48.36,37300.0,32.2204,32.2271,32.2004,32.2004,37300.0
2005-09-02 14:40:00,48.36,48.4,48.34,48.4,45300.0,32.2004,32.2271,32.1871,32.2271,45300.0
2005-09-02 14:50:00,48.4,48.4,48.38,48.39,26700.0,32.2271,32.2271,32.2138,32.2204,26700.0
2005-09-02 15:00:00,48.38,48.4,48.35,48.39,44000.0,32.2138,32.2271,32.1938,32.2204,44000.0
2005-09-02 15:10:00,48.39,48.4,48.35,48.39,56500.0,32.2204,32.2271,32.1938,32.2204,56500.0
2005-09-02 15:20:00,48.4,48.4,48.37,48.38,32000.0,32.2271,32.2271,32.2071,32.2138,32000.0
2005-09-02 15:30:00,48.39,48.4,48.34,48.36,68500.0,32.2204,32.2271,32.1871,32.2004,68500.0
2005-09-02 15:40:00,48.36,48.36,48.21,48.22,128200.0,32.2004,32.2004,32.1006,32.1072,128200.0
2005-09-02 15:50:00,48.22,48.29,48.22,48.24,134900.0,32.1072,32.1538,32.1072,32.1205,134900.0
2005-09-06 09:30:00,48.39,48.7,48.39,48.6,246800.0,32.2204,32.4268,32.2204,32.3602,246800.0
2005-09-06 09:40:00,48.6,48.66,48.52,48.56,143800.0,32.3602,32.4002,32.307,32.3336,143800.0
2005-09-06 09:50:00,48.53,48.6,48.42,48.46,128100.0,32.3136,32.3602,32.2404,32.267,128100.0
2005-09-06 10:00:00,48.49,48.58,48.46,48.54,183600.0,32.287,32.3469,32.267,32.3203,183600.0
2005-09-06 10:10:00,48.54,48.56,48.47,48.5,159700.0,32.3203,32.3336,32.2737,32.2937,159700.0
2005-09-06 10:20:00,48.5,48.52,48.47,48.51,161800.0,32.2937,32.307,32.2737,32.3003,161800.0
2005-09-06 10:30:00,48.51,48.56,48.5,48.55,77000.0,32.3003,32.3336,32.2937,32.327,77000.0
2005-09-06 10:40:00,48.54,48.61,48.54,48.6,184500.0,32.3203,32.3669,32.3203,32.3602,184500.0
2005-09-06 10:50:00,48.6,48.6,48.56,48.57,77700.0,32.3602,32.3602,32.3336,32.3403,77700.0
2005-09-06 11:00:00,48.58,48.67,48.58,48.6,165800.0,32.3469,32.4069,32.3469,32.3602,165800.0
2005-09-06 11:10:00,48.61,48.65,48.6,48.63,57900.0,32.3669,32.3935,32.3602,32.3802,57900.0
2005-09-06 11:20:00,48.63,48.65,48.6,48.65,42700.0,32.3802,32.3935,32.3602,32.3935,42700.0
2005-09-06 11:30:00,48.65,48.71,48.6,48.61,124300.0,32.3935,32.4335,32.3602,32.3669,124300.0
2005-09-06 11:40:00,48.6,48.63,48.59,48.63,121800.0,32.3602,32.3802,32.3536,32.3802,121800.0
2005-09-06 11:50:00,48.63,48.65,48.59,48.63,98100.0,32.3802,32.3935,32.3536,32.3802,98100.0
2005-09-06 12:00:00,48.63,48.66,48.6,48.61,36100.0,32.3802,32.4002,32.3602,32.3669,36100.0
2005-09-06 12:10:00,48.61,48.7,48.6,48.69,32600.0,32.3669,32.4268,32.3602,32.4202,32600.0
2005-09-06 12:20:00,48.7,48.7,48.68,48.69,67000.0,32.4268,32.4268,32.4135,32.4202,67000.0
2005-09-06 12:30:00,48.69,48.69,48.67,48.68,33500.0,32.4202,32.4202,32.4069,32.4135,33500.0
2005-09-06 12:40:00,48.67,48.72,48.67,48.7,132600.0,32.4069,32.4401,32.4069,32.4268,132600.0
2005-09-06 12:50:00,48.7,48.71,48.68,48.71,165300.0,32.4268,32.4335,32.4135,32.4335,165300.0
2005-09-06 13:00:00,48.72,48.8,48.71,48.73,40700.0,32.4401,32.4934,32.4335,32.4468,40700.0
2005-09-06 13:10:00,48.74,48.78,48.72,48.78,121200.0,32.4535,32.4801,32.4401,32.4801,121200.0
2005-09-06 13:20:00,48.78,48.8,48.77,48.8,49600.0,32.4801,32.4934,32.4734,32.4934,49600.0
2005-09-06 13:30:00,48.8,48.82,48.78,48.8,50100.0,32.4934,32.5067,32.4801,32.4934,50100.0
2005-09-06 13:40:00,48.79,48.8,48.78,48.8,57600.0,32.4868,32.4934,32.4801,32.4934,57600.0
2005-09-06 13:50:00,48.8,48.86,48.8,48.85,103500.0,32.4934,32.5334,32.4934,32.5267,103500.0
2005-09-06 14:00:00,48.85,49.0,48.83,48.96,198700.0,32.5267,32.6266,32.5134,32.6,198700.0
2005-09-06 14:10:00,48.95,48.97,48.89,48.9,57100.0,32.5933,32.6066,32.5533,32.56,57100.0
2005-09-06 14:20:00,48.9,48.95,48.83,48.86,124800.0,32.56,32.5933,32.5134,32.5334,124800.0
2005-09-06 14:30:00,48.85,49.01,48.85,49.01,116000.0,32.5267,32.6332,32.5267,32.6332,116000.0
2005-09-06 14:40:00,49.01,49.11,48.99,49.11,102500.0,32.6332,32.6998,32.6199,32.6998,102500.0
2005-09-06 14:50:00,49.11,49.16,49.06,49.15,156400.0,32.6998,32.7331,32.6665,32.7265,156400.0
2005-09-06 15:00:00,49.15,49.18,49.13,49.14,137700.0,32.7265,32.7464,32.7131,32.7198,137700.0
2005-09-06 15:10:00,49.14,49.38,49.13,49.33,155200.0,32.7198,32.8796,32.7131,32.8463,155200.0
2005-09-06 15:20:00,49.32,49.32,49.23,49.23,147300.0,32.8397,32.8397,32.7797,32.7797,147300.0
2005-09-06 15:30:00,49.24,49.26,49.17,49.23,85800.0,32.7864,32.7997,32.7398,32.7797,85800.0
2005-09-06 15:40:00,49.22,49.3,49.2,49.23,133200.0,32.7731,32.8263,32.7598,32.7797,133200.0
2005-09-06 15:50:00,49.24,49.33,49.23,49.33,254500.0,32.7864,32.8463,32.7797,32.8463,254500.0
2005-09-07 09:30:00,49.34,49.34,49.07,49.27,187900.0,32.853,32.853,32.6732,32.8064,187900.0
2005-09-07 09:40:00,49.28,49.33,49.21,49.3,266900.0,32.813,32.8463,32.7664,32.8263,266900.0
2005-09-07 09:50:00,49.31,49.4,49.28,49.4,286900.0,32.833,32.8929,32.813,32.8929,286900.0
2005-09-07 10:00:00,49.5,49.61,49.42,49.55,146700.0,32.9595,33.0328,32.9062,32.9928,146700.0
2005-09-07 10:10:00,49.55,49.56,49.4,49.42,171200.0,32.9928,32.9995,32.8929,32.9062,171200.0
2005-09-07 10:20:00,49.43,49.43,49.35,49.36,598800.0,32.9129,32.9129,32.8596,32.8663,598800.0
2005-09-07 10:30:00,49.38,49.4,49.36,49.39,171100.0,32.8796,32.8929,32.8663,32.8863,171100.0
2005-09-07 10:40:00,49.4,49.51,49.4,49.5,160500.0,32.8929,32.9662,32.8929,32.9595,160500.0
2005-09-07 10:50:00,49.5,49.57,49.5,49.56,98600.0,32.9595,33.0061,32.9595,32.9995,98600.0
2005-09-07 11:00:00,49.56,49.65,49.56,49.63,153400.0,32.9995,33.0594,32.9995,33.0461,153400.0
2005-09-07 11:10:00,49.62,49.71,49.57,49.7,140100.0,33.0394,33.0993,33.0061,33.0927,140100.0
2005-09-07 11:20:00,49.7,49.75,49.65,49.65,173400.0,33.0927,33.126,33.0594,33.0594,173400.0
2005-09-07 11:30:00,49.64,49.67,49.63,49.64,48000.0,33.0527,33.0727,33.0461,33.0527,48000.0
2005-09-07 11:40:00,49.63,49.68,49.63,49.68,51700.0,33.0461,33.0794,33.0461,33.0794,51700.0
2005-09-07 11:50:00,49.67,49.68,49.63,49.63,61400.0,33.0727,33.0794,33.0461,33.0461,61400.0
2005-09-07 12:00:00,49.64,49.64,49.55,49.64,61500.0,33.0527,33.0527,32.9928,33.0527,61500.0
2005-09-07 12:10:00,49.65,49.68,49.63,49.64,28300.0,33.0594,33.0794,33.0461,33.0527,28300.0
2005-09-07 12:20:00,49.64,49.68,49.63,49.68,49400.0,33.0527,33.0794,33.0461,33.0794,49400.0
2005-09-07 12:30:00,49.68,49.69,49.63,49.63,41500.0,33.0794,33.086,33.0461,33.0461,41500.0
2005-09-07 12:40:00,49.62,49.62,49.49,49.55,59500.0,33.0394,33.0394,32.9529,32.9928,59500.0
2005-09-07 12:50:00,49.55,49.59,49.54,49.58,33500.0,32.9928,33.0194,32.9861,33.0128,33500.0
2005-09-07 13:00:00,49.57,49.57,49.49,49.52,96100.0,33.0061,33.0061,32.9529,32.9728,96100.0
2005-09-07 13:10:00,49.52,49.58,49.51,49.54,48300.0,32.9728,33.0128,32.9662,32.9861,48300.0
2005-09-07 13:20:00,49.54,49.56,49.53,49.54,103800.0,32.9861,32.9995,32.9795,32.9861,103800.0
2005-09-07 13:30:00,49.54,49.55,49.52,49.54,26500.0,32.9861,32.9928,32.9728,32.9861,26500.0
2005-09-07 13:40:00,49.55,49.6,49.54,49.59,35300.0,32.9928,33.0261,32.9861,33.0194,35300.0
2005-09-07 13:50:00,49.58,49.67,49.57,49.64,40000.0,33.0128,33.0727,33.0061,33.0527,40000.0
2005-09-07 14:00:00,49.64,49.72,49.57,49.72,95600.0,33.0527,33.106,33.0061,33.106,95600.0
2005-09-07 14:10:00,49.74,49.8,49.62,49.65,85600.0,33.1193,33.1593,33.0394,33.0594,85600.0
2005-09-07 14:20:00,49.65,49.8,49.65,49.76,78300.0,33.0594,33.1593,33.0594,33.1326,78300.0
2005-09-07 14:30:00,49.76,49.81,49.76,49.81,38600.0,33.1326,33.1659,33.1326,33.1659,38600.0
2005-09-07 14:40:00,49.81,49.81,49.78,49.79,56700.0,33.1659,33.1659,33.1459,33.1526,56700.0
2005-09-07 14:50:00,49.79,49.84,49.79,49.84,34100.0,33.1526,33.1859,33.1526,33.1859,34100.0
2005-09-07 15:00:00,49.83,49.88,49.82,49.86,61700.0,33.1792,33.2125,33.1726,33.1992,61700.0
2005-09-07 15:10:00,49.87,50.01,49.87,50.01,119900.0,33.2059,33.2991,33.2059,33.2991,119900.0
2005-09-07 15:20:00,50.02,50.07,50.0,50.04,120500.0,33.3058,33.339,33.2924,33.3191,120500.0
2005-09-07 15:30:00,50.04,50.06,49.98,49.99,125300.0,33.3191,33.3324,33.2791,33.2858,125300.0
2005-09-07 15:40:00,49.98,50.0,49.83,49.87,95700.0,33.2791,33.2924,33.1792,33.2059,95700.0
2005-09-07 15:50:00,49.87,49.92,49.84,49.88,124100.0,33.2059,33.2392,33.1859,33.2125,124100.0
2005-09-08 09:30:00,49.77,49.78,49.54,49.54,202700.0,33.1393,33.1459,32.9861,32.9861,202700.0
2005-09-08 09:40:00,49.5,49.6,49.48,49.55,100000.0,32.9595,33.0261,32.9462,32.9928,100000.0
2005-09-08 09:50:00,49.56,49.59,49.49,49.54,31200.0,32.9995,33.0194,32.9529,32.9861,31200.0
2005-09-08 10:00:00,49.54,49.55,49.45,49.54,90700.0,32.9861,32.9928,32.9262,32.9861,90700.0
2005-09-08 10:10:00,49.55,49.57,49.45,49.48,38200.0,32.9928,33.0061,32.9262,32.9462,38200.0
2005-09-08 10:20:00,49.47,49.52,49.44,49.51,49500.0,32.9395,32.9728,32.9196,32.9662,49500.0
2005-09-08 10:30:00,49.5,49.7,49.5,49.69,94400.0,32.9595,33.0927,32.9595,33.086,94400.0
2005-09-08 10:40:00,49.68,49.68,49.57,49.61,94300.0,33.0794,33.0794,33.0061,33.0328,94300.0
2005-09-08 10:50:00,49.61,49.62,49.5,49.56,85800.0,33.0328,33.0394,32.9595,32.9995,85800.0
2005-09-08 11:00:00,49.56,49.57,49.46,49.56,51200.0,32.9995,33.0061,32.9329,32.9995,51200.0
2005-09-08 11:10:00,49.56,49.57,49.47,49.57,53800.0,32.9995,33.0061,32.9395,33.0061,53800.0
2005-09-08 11:20:00,49.56,49.64,49.55,49.6,57000.0,32.9995,33.0527,32.9928,33.0261,57000.0
2005-09-08 11:30:00,49.6,49.64,49.56,49.6,39600.0,33.0261,33.0527,32.9995,33.0261,39600.0
2005-09-08 11:40:00,49.58,49.6,49.55,49.56,34000.0,33.0128,33.0261,32.9928,32.9995,34000.0
2005-09-08 11:50:00,49.57,49.58,49.46,49.47,44300.0,33.0061,33.0128,32.9329,32.9395,44300.0
2005-09-08 12:00:00,49.46,49.47,49.4,49.47,48500.0,32.9329,32.9395,32.8929,32.9395,48500.0
2005-09-08 12:10:00,49.47,49.47,49.4,49.41,38100.0,32.9395,32.9395,32.8929,32.8996,38100.0
2005-09-08 12:20:00,49.4,49.4,49.37,49.4,56100.0,32.8929,32.8929,32.873,32.8929,56100.0
2005-09-08 12:30:00,49.41,49.46,49.32,49.46,68300.0,32.8996,32.9329,32.8397,32.9329,68300.0
2005-09-08 12:40:00,49.47,49.59,49.47,49.5,37300.0,32.9395,33.0194,32.9395,32.9595,37300.0
2005-09-08 12:50:00,49.51,49.6,49.51,49.58,17300.0,32.9662,33.0261,32.9662,33.0128,17300.0
2005-09-08 13:00:00,49.59,49.62,49.56,49.6,19300.0,33.0194,33.0394,32.9995,33.0261,19300.0
2005-09-08 13:10:00,49.61,49.65,49.61,49.65,56700.0,33.0328,33.0594,33.0328,33.0594,56700.0
2005-09-08 13:20:00,49.65,49.67,49.63,49.64,18400.0,33.0594,33.0727,33.0461,33.0527,18400.0
2005-09-08 13:30:00,49.63,49.68,49.6,49.67,38600.0,33.0461,33.0794,33.0261,33.0727,38600.0
2005-09-08 13:40:00,49.67,49.68,49.61,49.62,29200.0,33.0727,33.0794,33.0328,33.0394,29200.0
2005-09-08 13:50:00,49.61,49.61,49.53,49.55,34600.0,33.0328,33.0328,32.9795,32.9928,34600.0
2005-09-08 14:00:00,49.59,49.59,49.52,49.52,40100.0,33.0194,33.0194,32.9728,32.9728,40100.0
2005-09-08 14:10:00,49.52,49.52,49.45,49.47,61400.0,32.9728,32.9728,32.9262,32.9395,61400.0
2005-09-08 14:20:00,49.47,49.48,49.42,49.43,26100.0,32.9395,32.9462,32.9062,32.9129,26100.0
2005-09-08 14:30:00,49.43,49.49,49.41,49.44,28800.0,32.9129,32.9529,32.8996,32.9196,28800.0
2005-09-08 14:40:00,49.44,49.49,49.41,49.41,19100.0,32.9196,32.9529,32.8996,32.8996,19100.0
2005-09-08 14:50:00,49.41,49.44,49.4,49.4,21700.0,32.8996,32.9196,32.8929,32.8929,21700.0
2005-09-08 15:00:00,49.4,49.42,49.38,49.41,30900.0,32.8929,32.9062,32.8796,32.8996,30900.0
2005-09-08 15:10:00,49.4,49.41,49.37,49.38,57900.0,32.8929,32.8996,32.873,32.8796,57900.0
2005-09-08 15:20:00,49.38,49.42,49.38,49.41,130700.0,32.8796,32.9062,32.8796,32.8996,130700.0
2005-09-08 15:30:00,49.41,49.46,49.41,49.44,40500.0,32.8996,32.9329,32.8996,32.9196,40500.0
2005-09-08 15:40:00,49.44,49.48,49.44,49.47,61600.0,32.9196,32.9462,32.9196,32.9395,61600.0
2005-09-08 15:50:00,49.48,49.52,49.43,49.44,56500.0,32.9462,32.9728,32.9129,32.9196,56500.0
2005-09-09 09:30:00,49.74,49.85,49.65,49.75,66200.0,33.1193,33.1926,33.0594,33.126,66200.0
2005-09-09 09:40:00,49.75,49.75,49.65,49.7,36000.0,33.126,33.126,33.0594,33.0927,36000.0
2005-09-09 09:50:00,49.71,49.74,49.61,49.72,40000.0,33.0993,33.1193,33.0328,33.106,40000.0
2005-09-09 10:00:00,49.72,49.84,49.65,49.7,56400.0,33.106,33.1859,33.0594,33.0927,56400.0
2005-09-09 10:10:00,49.71,49.73,49.62,49.62,41500.0,33.0993,33.1127,33.0394,33.0394,41500.0
2005-09-09 10:20:00,49.62,49.75,49.61,49.7,53600.0,33.0394,33.126,33.0328,33.0927,53600.0
2005-09-09 10:30:00,49.7,49.7,49.57,49.57,31600.0,33.0927,33.0927,33.0061,33.0061,31600.0
2005-09-09 10:40:00,49.57,49.57,49.49,49.55,53300.0,33.0061,33.0061,32.9529,32.9928,53300.0
2005-09-09 10:50:00,49.56,49.61,49.52,49.53,23300.0,32.9995,33.0328,32.9728,32.9795,23300.0
2005-09-09 11:00:00,49.51,49.52,49.43,49.43,32300.0,32.9662,32.9728,32.9129,32.9129,32300.0
2005-09-09 11:10:00,49.43,49.52,49.4,49.52,39800.0,32.9129,32.9728,32.8929,32.9728,39800.0
2005-09-09 11:20:00,49.53,49.54,49.48,49.49,27700.0,32.9795,32.9861,32.9462,32.9529,27700.0
2005-09-09 11:30:00,49.5,49.55,49.48,49.55,26000.0,32.9595,32.9928,32.9462,32.9928,26000.0
2005-09-09 11:40:00,49.55,49.55,49.51,49.52,45000.0,32.9928,32.9928,32.9662,32.9728,45000.0
2005-09-09 11:50:00,49.52,49.52,49.48,49.5,35300.0,32.9728,32.9728,32.9462,32.9595,35300.0
2005-09-09 12:00:00,49.5,49.5,49.45,49.45,272100.0,32.9595,32.9595,32.9262,32.9262,272100.0
2005-09-09 12:10:00,49.46,49.5,49.42,49.48,28500.0,32.9329,32.9595,32.9062,32.9462,28500.0
2005-09-09 12:20:00,49.47,49.5,49.44,49.48,19300.0,32.9395,32.9595,32.9196,32.9462,19300.0
2005-09-09 12:30:00,49.47,49.48,49.38,49.46,34300.0,32.9395,32.9462,32.8796,32.9329,34300.0
2005-09-09 12:40:00,49.46,49.5,49.46,49.47,16100.0,32.9329,32.9595,32.9329,32.9395,16100.0
2005-09-09 12:50:00,49.48,49.6,49.48,49.59,67500.0,32.9462,33.0261,32.9462,33.0194,67500.0
2005-09-09 13:00:00,49.59,49.64,49.55,49.57,27600.0,33.0194,33.0527,32.9928,33.0061,27600.0
2005-09-09 13:10:00,49.57,49.72,49.57,49.7,25900.0,33.0061,33.106,33.0061,33.0927,25900.0
2005-09-09 13:20:00,49.7,49.78,49.68,49.76,26300.0,33.0927,33.1459,33.0794,33.1326,26300.0
2005-09-09 13:30:00,49.75,49.88,49.75,49.83,69600.0,33.126,33.2125,33.126,33.1792,69600.0
2005-09-09 13:40:00,49.84,49.92,49.83,49.91,29100.0,33.1859,33.2392,33.1792,33.2325,29100.0
2005-09-09 13:50:00,49.91,49.92,49.84,49.9,27600.0,33.2325,33.2392,33.1859,33.2259,27600.0
2005-09-09 14:00:00,49.89,49.91,49.79,49.8,26400.0,33.2192,33.2325,33.1526,33.1593,26400.0
2005-09-09 14:10:00,49.79,49.85,49.77,49.8,38800.0,33.1526,33.1926,33.1393,33.1593,38800.0
2005-09-09 14:20:00,49.81,49.83,49.79,49.79,25800.0,33.1659,33.1792,33.1526,33.1526,25800.0
2005-09-09 14:30:00,49.78,49.8,49.76,49.78,24300.0,33.1459,33.1593,33.1326,33.1459,24300.0
2005-09-09 14:40:00,49.77,49.81,49.76,49.8,32100.0,33.1393,33.1659,33.1326,33.1593,32100.0
2005-09-09 14:50:00,49.8,49.81,49.79,49.79,28400.0,33.1593,33.1659,33.1526,33.1526,28400.0
2005-09-09 15:00:00,49.8,49.81,49.7,49.7,58100.0,33.1593,33.1659,33.0927,33.0927,58100.0
2005-09-09 15:10:00,49.71,49.73,49.65,49.65,19500.0,33.0993,33.1127,33.0594,33.0594,19500.0
2005-09-09 15:20:00,49.65,49.71,49.65,49.68,35200.0,33.0594,33.0993,33.0594,33.0794,35200.0
2005-09-09 15:30:00,49.69,49.7,49.66,49.66,68500.0,33.086,33.0927,33.066,33.066,68500.0
2005-09-09 15:40:00,49.67,49.67,49.65,49.66,42400.0,33.0727,33.0727,33.0594,33.066,42400.0
2005-09-09 15:50:00,49.66,49.73,49.64,49.72,84800.0,33.066,33.1127,33.0527,33.106,84800.0
2005-09-12 09:30:00,50.44,50.47,50.34,50.37,451600.0,33.5854,33.6054,33.5188,33.5388,451600.0
2005-09-12 09:40:00,50.37,50.38,50.26,50.33,150500.0,33.5388,33.5455,33.4656,33.5122,150500.0
2005-09-12 09:50:00,50.33,50.38,50.26,50.35,119100.0,33.5122,33.5455,33.4656,33.5255,119100.0
2005-09-12 10:00:00,50.34,50.41,50.31,50.4,85400.0,33.5188,33.5654,33.4988,33.5588,85400.0
2005-09-12 10:10:00,50.4,50.55,50.38,50.55,80800.0,33.5588,33.6587,33.5455,33.6587,80800.0
2005-09-12 10:20:00,50.54,50.68,50.54,50.58,85100.0,33.652,33.7452,33.652,33.6786,85100.0
2005-09-12 10:30:00,50.58,50.58,50.39,50.42,57200.0,33.6786,33.6786,33.5521,33.5721,57200.0
2005-09-12 10:40:00,50.42,50.56,50.42,50.51,50500.0,33.5721,33.6653,33.5721,33.632,50500.0
2005-09-12 10:50:00,50.52,50.6,50.48,50.6,65200.0,33.6387,33.6919,33.612,33.6919,65200.0
2005-09-12 11:00:00,50.6,50.61,50.54,50.6,50400.0,33.6919,33.6986,33.652,33.6919,50400.0
2005-09-12 11:10:00,50.58,50.64,50.56,50.62,61000.0,33.6786,33.7186,33.6653,33.7053,61000.0
2005-09-12 11:20:00,50.62,50.69,50.61,50.66,56200.0,33.7053,33.7519,33.6986,33.7319,56200.0
2005-09-12 11:30:00,50.66,50.67,50.61,50.66,186400.0,33.7319,33.7386,33.6986,33.7319,186400.0
2005-09-12 11:40:00,50.66,50.71,50.66,50.71,87700.0,33.7319,33.7652,33.7319,33.7652,87700.0
2005-09-12 11:50:00,50.71,50.72,50.69,50.7,52400.0,33.7652,33.7718,33.7519,33.7585,52400.0
2005-09-12 12:00:00,50.7,50.83,50.69,50.82,149600.0,33.7585,33.8451,33.7519,33.8384,149600.0
2005-09-12 12:10:00,50.81,51.04,50.79,50.97,279900.0,33.8318,33.9849,33.8185,33.9383,279900.0
2005-09-12 12:20:00,50.97,51.09,50.97,51.04,62100.0,33.9383,34.0182,33.9383,33.9849,62100.0
2005-09-12 12:30:00,51.04,51.04,50.92,50.93,85700.0,33.9849,33.9849,33.905,33.9117,85700.0
2005-09-12 12:40:00,50.93,50.98,50.92,50.98,47300.0,33.9117,33.945,33.905,33.945,47300.0
2005-09-12 12:50:00,50.98,51.0,50.95,50.97,116600.0,33.945,33.9583,33.925,33.9383,116600.0
2005-09-12 13:00:00,50.97,50.98,50.92,50.98,108500.0,33.9383,33.945,33.905,33.945,108500.0
2005-09-12 13:10:00,50.98,51.03,50.97,51.03,37300.0,33.945,33.9783,33.9383,33.9783,37300.0
2005-09-12 13:20:00,51.02,51.02,50.95,50.95,41400.0,33.9716,33.9716,33.925,33.925,41400.0
2005-09-12 13:30:00,50.95,50.99,50.94,50.98,73100.0,33.925,33.9516,33.9183,33.945,73100.0
2005-09-12 13:40:00,50.99,51.09,50.99,51.03,63100.0,33.9516,34.0182,33.9516,33.9783,63100.0
2005-09-12 13:50:00,51.03,51.06,50.98,51.01,36600.0,33.9783,33.9982,33.945,33.9649,36600.0
2005-09-12 14:00:00,51.0,51.07,50.98,51.04,59400.0,33.9583,34.0049,33.945,33.9849,59400.0
2005-09-12 14:10:00,51.04,51.06,51.02,51.02,32400.0,33.9849,33.9982,33.9716,33.9716,32400.0
2005-09-12 14:20:00,51.01,51.03,50.99,51.0,32000.0,33.9649,33.9783,33.9516,33.9583,32000.0
2005-09-12 14:30:00,51.0,51.0,50.9,50.9,65300.0,33.9583,33.9583,33.8917,33.8917,65300.0
2005-09-12 14:40:00,50.89,50.9,50.84,50.89,58800.0,33.885,33.8917,33.8517,33.885,58800.0
2005-09-12 14:50:00,50.89,50.96,50.88,50.94,74700.0,33.885,33.9317,33.8784,33.9183,74700.0
2005-09-12 15:00:00,50.94,50.95,50.91,50.94,41500.0,33.9183,33.925,33.8984,33.9183,41500.0
2005-09-12 15:10:00,50.94,50.97,50.91,50.91,60000.0,33.9183,33.9383,33.8984,33.8984,60000.0
2005-09-12 15:20:00,50.91,50.91,50.89,50.9,57700.0,33.8984,33.8984,33.885,33.8917,57700.0
2005-09-12 15:30:00,50.9,51.01,50.9,51.01,104500.0,33.8917,33.9649,33.8917,33.9649,104500.0
2005-09-12 15:40:00,51.0,51.03,50.97,51.02,94600.0,33.9583,33.9783,33.9383,33.9716,94600.0
2005-09-12 15:50:00,51.03,51.07,51.0,51.0,131100.0,33.9783,34.0049,33.9583,33.9583,131100.0
2005-09-13 09:30:00,50.65,50.66,50.43,50.45,125100.0,33.7252,33.7319,33.5788,33.5921,125100.0
2005-09-13 09:40:00,50.45,50.5,50.4,50.47,86500.0,33.5921,33.6254,33.5588,33.6054,86500.0
2005-09-13 09:50:00,50.47,50.48,50.35,50.36,85100.0,33.6054,33.612,33.5255,33.5321,85100.0
2005-09-13 10:00:00,50.34,50.38,50.28,50.38,68200.0,33.5188,33.5455,33.4789,33.5455,68200.0
2005-09-13 10:10:00,50.37,50.38,50.32,50.32,42100.0,33.5388,33.5455,33.5055,33.5055,42100.0
2005-09-13 10:20:00,50.33,50.36,50.3,50.36,29900.0,33.5122,33.5321,33.4922,33.5321,29900.0
2005-09-13 10:30:00,50.36,50.46,50.36,50.41,36900.0,33.5321,33.5987,33.5321,33.5654,36900.0
2005-09-13 10:40:00,50.41,50.42,50.34,50.41,51900.0,33.5654,33.5721,33.5188,33.5654,51900.0
2005-09-13 10:50:00,50.41,50.41,50.33,50.36,34300.0,33.5654,33.5654,33.5122,33.5321,34300.0
2005-09-13 11:00:00,50.37,50.42,50.35,50.38,42300.0,33.5388,33.5721,33.5255,33.5455,42300.0
2005-09-13 11:10:00,50.38,50.44,50.38,50.41,45300.0,33.5455,33.5854,33.5455,33.5654,45300.0
2005-09-13 11:20:00,50.42,50.48,50.4,50.41,41300.0,33.5721,33.612,33.5588,33.5654,41300.0
2005-09-13 11:30:00,50.41,50.46,50.41,50.42,21300.0,33.5654,33.5987,33.5654,33.5721,21300.0
2005-09-13 11:40:00,50.42,50.45,50.41,50.43,23800.0,33.5721,33.5921,33.5654,33.5788,23800.0
2005-09-13 11:50:00,50.43,50.43,50.4,50.43,33000.0,33.5788,33.5788,33.5588,33.5788,33000.0
2005-09-13 12:00:00,50.43,50.45,50.4,50.4,76700.0,33.5788,33.5921,33.5588,33.5588,76700.0
2005-09-13 12:10:00,50.4,50.43,50.38,50.42,43600.0,33.5588,33.5788,33.5455,33.5721,43600.0
2005-09-13 12:20:00,50.42,50.44,50.37,50.41,28600.0,33.5721,33.5854,33.5388,33.5654,28600.0
2005-09-13 12:30:00,50.41,50.42,50.4,50.41,19600.0,33.5654,33.5721,33.5588,33.5654,19600.0
2005-09-13 12:40:00,50.41,50.41,50.37,50.39,28100.0,33.5654,33.5654,33.5388,33.5521,28100.0
2005-09-13 12:50:00,50.41,50.45,50.41,50.44,33700.0,33.5654,33.5921,33.5654,33.5854,33700.0
2005-09-13 13:00:00,50.43,50.46,50.42,50.42,27800.0,33.5788,33.5987,33.5721,33.5721,27800.0
2005-09-13 13:10:00,50.43,50.43,50.39,50.41,23400.0,33.5788,33.5788,33.5521,33.5654,23400.0
2005-09-13 13:20:00,50.41,50.41,50.38,50.38,15800.0,33.5654,33.5654,33.5455,33.5455,15800.0
2005-09-13 13:30:00,50.39,50.44,50.38,50.43,63100.0,33.5521,33.5854,33.5455,33.5788,63100.0
2005-09-13 13:40:00,50.44,50.45,50.42,50.44,40300.0,33.5854,33.5921,33.5721,33.5854,40300.0
2005-09-13 13:50:00,50.45,50.45,50.42,50.42,21300.0,33.5921,33.5921,33.5721,33.5721,21300.0
2005-09-13 14:00:00,50.42,50.52,50.42,50.48,404200.0,33.5721,33.6387,33.5721,33.612,404200.0
2005-09-13 14:10:00,50.49,50.72,50.49,50.62,51200.0,33.6187,33.7718,33.6187,33.7053,51200.0
2005-09-13 14:20:00,50.62,50.73,50.61,50.63,44600.0,33.7053,33.7785,33.6986,33.7119,44600.0
2005-09-13 14:30:00,50.62,50.64,50.59,50.6,41300.0,33.7053,33.7186,33.6853,33.6919,41300.0
2005-09-13 14:40:00,50.6,50.6,50.56,50.59,40500.0,33.6919,33.6919,33.6653,33.6853,40500.0
2005-09-13 14:50:00,50.59,50.6,50.54,50.54,38000.0,33.6853,33.6919,33.652,33.652,38000.0
2005-09-13 15:00:00,50.54,50.54,50.37,50.41,56500.0,33.652,33.652,33.5388,33.5654,56500.0
2005-09-13 15:10:00,50.41,50.42,50.38,50.39,76800.0,33.5654,33.5721,33.5455,33.5521,76800.0
2005-09-13 15:20:00,50.4,50.4,50.33,50.33,50400.0,33.5588,33.5588,33.5122,33.5122,50400.0
2005-09-13 15:30:00,50.33,50.35,50.24,50.24,60000.0,33.5122,33.5255,33.4522,33.4522,60000.0
2005-09-13 15:40:00,50.25,50.27,50.21,50.26,82400.0,33.4589,33.4722,33.4323,33.4656,82400.0
2005-09-13 15:50:00,50.26,50.28,50.22,50.26,96500.0,33.4656,33.4789,33.4389,33.4656,96500.0
2005-09-14 09:30:00,50.41,50.59,50.4,50.52,44700.0,33.5654,33.6853,33.5588,33.6387,44700.0
2005-09-14 09:40:00,50.52,50.6,50.4,50.48,91800.0,33.6387,33.6919,33.5588,33.612,91800.0
2005-09-14 09:50:00,50.47,50.52,50.44,50.45,54600.0,33.6054,33.6387,33.5854,33.5921,54600.0
2005-09-14 10:00:00,50.44,50.62,50.39,50.55,75400.0,33.5854,33.7053,33.5521,33.6587,75400.0
2005-09-14 10:10:00,50.55,50.7,50.55,50.7,46800.0,33.6587,33.7585,33.6587,33.7585,46800.0
2005-09-14 10:20:00,50.7,50.8,50.7,50.77,59200.0,33.7585,33.8251,33.7585,33.8051,59200.0
2005-09-14 10:30:00,50.76,50.79,50.69,50.69,87300.0,33.7985,33.8185,33.7519,33.7519,87300.0
2005-09-14 10:40:00,50.71,50.77,50.7,50.71,46100.0,33.7652,33.8051,33.7585,33.7652,46100.0
2005-09-14 10:50:00,50.71,50.75,50.68,50.68,37800.0,33.7652,33.7918,33.7452,33.7452,37800.0
2005-09-14 11:00:00,50.68,50.69,50.63,50.65,56300.0,33.7452,33.7519,33.7119,33.7252,56300.0
2005-09-14 11:10:00,50.65,50.67,50.59,50.59,87900.0,33.7252,33.7386,33.6853,33.6853,87900.0
2005-09-14 11:20:00,50.58,50.65,50.57,50.58,176700.0,33.6786,33.7252,33.672,33.6786,176700.0
2005-09-14 11:30:00,50.57,50.58,50.44,50.45,257900.0,33.672,33.6786,33.5854,33.5921,257900.0
2005-09-14 11:40:00,50.45,50.45,50.32,50.33,77000.0,33.5921,33.5921,33.5055,33.5122,77000.0
2005-09-14 11:50:00,50.33,50.37,50.21,50.26,51200.0,33.5122,33.5388,33.4323,33.4656,51200.0
2005-09-14 12:00:00,50.26,50.36,50.23,50.36,29200.0,33.4656,33.5321,33.4456,33.5321,29200.0
2005-09-14 12:10:00,50.35,50.4,50.35,50.38,59700.0,33.5255,33.5588,33.5255,33.5455,59700.0
2005-09-14 12:20:00,50.38,50.38,50.3,50.31,48800.0,33.5455,33.5455,33.4922,33.4988,48800.0
2005-09-14 12:30:00,50.3,50.35,50.29,50.29,19800.0,33.4922,33.5255,33.4855,33.4855,19800.0
2005-09-14 12:40:00,50.29,50.33,50.29,50.31,37800.0,33.4855,33.5122,33.4855,33.4988,37800.0
2005-09-14 12:50:00,50.31,50.34,50.3,50.34,18700.0,33.4988,33.5188,33.4922,33.5188,18700.0
2005-09-14 13:00:00,50.34,50.38,50.31,50.31,31500.0,33.5188,33.5455,33.4988,33.4988,31500.0
2005-09-14 13:10:00,50.3,50.3,50.27,50.3,11500.0,33.4922,33.4922,33.4722,33.4922,11500.0
2005-09-14 13:20:00,50.3,50.31,50.28,50.28,14900.0,33.4922,33.4988,33.4789,33.4789,14900.0
2005-09-14 13:30:00,50.29,50.29,50.23,50.24,31600.0,33.4855,33.4855,33.4456,33.4522,31600.0
2005-09-14 13:40:00,50.23,50.24,50.1,50.11,56300.0,33.4456,33.4522,33.359,33.3657,56300.0
2005-09-14 13:50:00,50.11,50.11,50.01,50.09,65600.0,33.3657,33.3657,33.2991,33.3524,65600.0
2005-09-14 14:00:00,50.09,50.11,50.06,50.1,54900.0,33.3524,33.3657,33.3324,33.359,54900.0
2005-09-14 14:10:00,50.11,50.14,50.0,50.01,42000.0,33.3657,33.3857,33.2924,33.2991,42000.0
2005-09-14 14:20:00,50.0,50.02,49.97,50.01,84400.0,33.2924,33.3058,33.2725,33.2991,84400.0
2005-09-14 14:30:00,50.0,50.0,49.85,49.9,159000.0,33.2924,33.2924,33.1926,33.2259,159000.0
2005-09-14 14:40:00,49.89,49.9,49.75,49.8,128100.0,33.2192,33.2259,33.126,33.1593,128100.0
2005-09-14 14:50:00,49.79,49.83,49.75,49.83,139200.0,33.1526,33.1792,33.126,33.1792,139200.0
2005-09-14 15:00:00,49.82,49.82,49.7,49.72,191000.0,33.1726,33.1726,33.0927,33.106,191000.0
2005-09-14 15:10:00,49.7,49.7,49.62,49.64,122200.0,33.0927,33.0927,33.0394,33.0527,122200.0
2005-09-14 15:20:00,49.65,49.7,49.62,49.64,165100.0,33.0594,33.0927,33.0394,33.0527,165100.0
2005-09-14 15:30:00,49.64,49.79,49.63,49.77,79100.0,33.0527,33.1526,33.0461,33.1393,79100.0
2005-09-14 15:40:00,49.77,49.81,49.77,49.8,83800.0,33.1393,33.1659,33.1393,33.1593,83800.0
2005-09-14 15:50:00,49.79,49.84,49.71,49.73,100600.0,33.1526,33.1859,33.0993,33.1127,100600.0
2005-09-15 09:30:00,49.95,50.0,49.85,49.92,84600.0,33.2591,33.2924,33.1926,33.2392,84600.0
2005-09-15 09:40:00,49.91,49.92,49.85,49.9,134800.0,33.2325,33.2392,33.1926,33.2259,134800.0
2005-09-15 09:50:00,49.9,49.93,49.86,49.92,92200.0,33.2259,33.2458,33.1992,33.2392,92200.0
2005-09-15 10:00:00,49.92,49.97,49.87,49.93,107700.0,33.2392,33.2725,33.2059,33.2458,107700.0
2005-09-15 10:10:00,49.93,49.94,49.87,49.88,46100.0,33.2458,33.2525,33.2059,33.2125,46100.0
2005-09-15 10:20:00,49.88,49.89,49.83,49.84,220800.0,33.2125,33.2192,33.1792,33.1859,220800.0
2005-09-15 10:30:00,49.84,49.89,49.84,49.86,40100.0,33.1859,33.2192,33.1859,33.1992,40100.0
2005-09-15 10:40:00,49.87,49.88,49.82,49.82,41400.0,33.2059,33.2125,33.1726,33.1726,41400.0
2005-09-15 10:50:00,49.82,49.87,49.78,49.86,93800.0,33.1726,33.2059,33.1459,33.1992,93800.0
2005-09-15 11:00:00,49.86,49.94,49.84,49.92,73500.0,33.1992,33.2525,33.1859,33.2392,73500.0
2005-09-15 11:10:00,49.94,49.94,49.84,49.84,25500.0,33.2525,33.2525,33.1859,33.1859,25500.0
2005-09-15 11:20:00,49.85,49.85,49.7,49.72,33200.0,33.1926,33.1926,33.0927,33.106,33200.0
2005-09-15 11:30:00,49.72,49.8,49.71,49.8,15400.0,33.106,33.1593,33.0993,33.1593,15400.0
2005-09-15 11:40:00,49.79,49.85,49.78,49.84,22500.0,33.1526,33.1926,33.1459,33.1859,22500.0
2005-09-15 11:50:00,49.83,49.87,49.83,49.84,13800.0,33.1792,33.2059,33.1792,33.1859,13800.0
2005-09-15 12:00:00,49.84,49.84,49.64,49.64,29800.0,33.1859,33.1859,33.0527,33.0527,29800.0
2005-09-15 12:10:00,49.65,49.73,49.6,49.61,61700.0,33.0594,33.1127,33.0261,33.0328,61700.0
2005-09-15 12:20:00,49.62,49.63,49.6,49.6,51900.0,33.0394,33.0461,33.0261,33.0261,51900.0
2005-09-15 12:30:00,49.61,49.65,49.6,49.63,42500.0,33.0328,33.0594,33.0261,33.0461,42500.0
2005-09-15 12:40:00,49.63,49.64,49.61,49.62,24300.0,33.0461,33.0527,33.0328,33.0394,24300.0
2005-09-15 12:50:00,49.62,49.63,49.61,49.62,32400.0,33.0394,33.0461,33.0328,33.0394,32400.0
2005-09-15 13:00:00,49.61,49.62,49.58,49.59,32600.0,33.0328,33.0394,33.0128,33.0194,32600.0
2005-09-15 13:10:00,49.59,49.62,49.57,49.58,39500.0,33.0194,33.0394,33.0061,33.0128,39500.0
2005-09-15 13:20:00,49.58,49.61,49.53,49.54,33100.0,33.0128,33.0328,32.9795,32.9861,33100.0
2005-09-15 13:30:00,49.54,49.63,49.54,49.6,25100.0,32.9861,33.0461,32.9861,33.0261,25100.0
2005-09-15 13:40:00,49.6,49.62,49.56,49.56,18500.0,33.0261,33.0394,32.9995,32.9995,18500.0
2005-09-15 13:50:00,49.56,49.56,49.53,49.53,35600.0,32.9995,32.9995,32.9795,32.9795,35600.0
2005-09-15 14:00:00,49.52,49.58,49.5,49.57,37800.0,32.9728,33.0128,32.9595,33.0061,37800.0
2005-09-15 14:10:00,49.57,49.58,49.53,49.54,17800.0,33.0061,33.0128,32.9795,32.9861,17800.0
2005-09-15 14:20:00,49.53,49.56,49.5,49.56,60400.0,32.9795,32.9995,32.9595,32.9995,60400.0
2005-09-15 14:30:00,49.56,49.66,49.56,49.63,29000.0,32.9995,33.066,32.9995,33.0461,29000.0
2005-09-15 14:40:00,49.63,49.64,49.6,49.6,22000.0,33.0461,33.0527,33.0261,33.0261,22000.0
2005-09-15 14:50:00,49.6,49.61,49.52,49.52,46700.0,33.0261,33.0328,32.9728,32.9728,46700.0
2005-09-15 15:00:00,49.52,49.54,49.5,49.5,39500.0,32.9728,32.9861,32.9595,32.9595,39500.0
2005-09-15 15:10:00,49.5,49.52,49.49,49.5,90300.0,32.9595,32.9728,32.9529,32.9595,90300.0
2005-09-15 15:20:00,49.5,49.6,49.49,49.6,170300.0,32.9595,33.0261,32.9529,33.0261,170300.0
2005-09-15 15:30:00,49.6,49.64,49.55,49.64,65400.0,33.0261,33.0527,32.9928,33.0527,65400.0
2005-09-15 15:40:00,49.64,49.72,49.59,49.65,86100.0,33.0527,33.106,33.0194,33.0594,86100.0
2005-09-15 15:50:00,49.65,49.67,49.64,49.67,109200.0,33.0594,33.0727,33.0527,33.0727,109200.0
2005-09-16 09:30:00,49.67,49.9,49.66,49.82,588000.0,33.0727,33.2259,33.066,33.1726,588000.0
2005-09-16 09:40:00,49.83,49.9,49.72,49.8,82300.0,33.1792,33.2259,33.106,33.1593,82300.0
2005-09-16 09:50:00,49.8,49.86,49.79,49.82,97700.0,33.1593,33.1992,33.1526,33.1726,97700.0
2005-09-16 10:00:00,49.82,49.88,49.8,49.85,73600.0,33.1726,33.2125,33.1593,33.1926,73600.0
2005-09-16 10:10:00,49.85,49.87,49.8,49.81,87800.0,33.1926,33.2059,33.1593,33.1659,87800.0
2005-09-16 10:20:00,49.81,49.81,49.52,49.58,272800.0,33.1659,33.1659,32.9728,33.0128,272800.0
2005-09-16 10:30:00,49.59,49.68,49.59,49.67,110900.0,33.0194,33.0794,33.0194,33.0727,110900.0
2005-09-16 10:40:00,49.68,49.7,49.61,49.68,104300.0,33.0794,33.0927,33.0328,33.0794,104300.0
2005-09-16 10:50:00,49.68,49.8,49.68,49.77,103100.0,33.0794,33.1593,33.0794,33.1393,103100.0
2005-09-16 11:00:00,49.78,49.78,49.74,49.74,81900.0,33.1459,33.1459,33.1193,33.1193,81900.0
2005-09-16 11:10:00,49.75,49.77,49.65,49.73,96700.0,33.126,33.1393,33.0594,33.1127,96700.0
2005-09-16 11:20:00,49.73,49.75,49.69,49.75,82300.0,33.1127,33.126,33.086,33.126,82300.0
2005-09-16 11:30:00,49.75,49.8,49.73,49.74,85800.0,33.126,33.1593,33.1127,33.1193,85800.0
2005-09-16 11:40:00,49.74,49.79,49.73,49.74,61800.0,33.1193,33.1526,33.1127,33.1193,61800.0
2005-09-16 11:50:00,49.75,49.77,49.74,49.75,29000.0,33.126,33.1393,33.1193,33.126,29000.0
2005-09-16 12:00:00,49.75,49.77,49.7,49.7,36900.0,33.126,33.1393,33.0927,33.0927,36900.0
2005-09-16 12:10:00,49.7,49.7,49.67,49.69,76900.0,33.0927,33.0927,33.0727,33.086,76900.0
2005-09-16 12:20:00,49.69,49.75,49.68,49.75,110100.0,33.086,33.126,33.0794,33.126,110100.0
2005-09-16 12:30:00,49.75,49.75,49.64,49.65,67200.0,33.126,33.126,33.0527,33.0594,67200.0
2005-09-16 12:40:00,49.64,49.67,49.61,49.62,765400.0,33.0527,33.0727,33.0328,33.0394,765400.0
2005-09-16 12:50:00,49.62,49.63,49.6,49.63,61000.0,33.0394,33.0461,33.0261,33.0461,61000.0
2005-09-16 13:00:00,49.62,49.65,49.61,49.61,57700.0,33.0394,33.0594,33.0328,33.0328,57700.0
2005-09-16 13:10:00,49.61,49.61,49.52,49.59,98300.0,33.0328,33.0328,32.9728,33.0194,98300.0
2005-09-16 13:20:00,49.59,49.61,49.57,49.6,86900.0,33.0194,33.0328,33.0061,33.0261,86900.0
2005-09-16 13:30:00,49.6,49.6,49.57,49.58,83300.0,33.0261,33.0261,33.0061,33.0128,83300.0
2005-09-16 13:40:00,49.59,49.62,49.58,49.62,44600.0,33.0194,33.0394,33.0128,33.0394,44600.0
2005-09-16 13:50:00,49.61,49.63,49.57,49.59,39100.0,33.0328,33.0461,33.0061,33.0194,39100.0
2005-09-16 14:00:00,49.6,49.61,49.57,49.6,109100.0,33.0261,33.0328,33.0061,33.0261,109100.0
2005-09-16 14:10:00,49.6,49.63,49.58,49.59,74600.0,33.0261,33.0461,33.0128,33.0194,74600.0
2005-09-16 14:20:00,49.59,49.59,49.56,49.57,105500.0,33.0194,33.0194,32.9995,33.0061,105500.0
2005-09-16 14:30:00,49.58,49.59,49.56,49.57,67200.0,33.0128,33.0194,32.9995,33.0061,67200.0
2005-09-16 14:40:00,49.57,49.59,49.56,49.57,100900.0,33.0061,33.0194,32.9995,33.0061,100900.0
2005-09-16 14:50:00,49.57,49.69,49.56,49.69,151600.0,33.0061,33.086,32.9995,33.086,151600.0
2005-09-16 15:00:00,49.7,49.74,49.7,49.74,87800.0,33.0927,33.1193,33.0927,33.1193,87800.0
2005-09-16 15:10:00,49.74,49.83,49.73,49.82,135300.0,33.1193,33.1792,33.1127,33.1726,135300.0
2005-09-16 15:20:00,49.83,49.87,49.7,49.7,174100.0,33.1792,33.2059,33.0927,33.0927,174100.0
2005-09-16 15:30:00,49.7,49.7,49.2,49.35,506600.0,33.0927,33.0927,32.7598,32.8596,506600.0
2005-09-16 15:40:00,49.35,49.35,49.1,49.13,632400.0,32.8596,32.8596,32.6932,32.7131,632400.0
2005-09-16 15:50:00,49.13,49.13,49.0,49.06,792400.0,32.7131,32.7131,32.6266,32.6665,792400.0
2005-09-19 09:30:00,49.41,50.04,49.41,50.01,414900.0,32.8996,33.3191,32.8996,33.2991,414900.0
2005-09-19 09:40:00,50.01,50.08,49.75,50.05,311900.0,33.2991,33.3457,33.126,33.3257,311900.0
2005-09-19 09:50:00,50.04,50.74,50.01,50.38,377700.0,33.3191,33.7852,33.2991,33.5455,377700.0
2005-09-19 10:00:00,50.38,50.39,50.15,50.17,334400.0,33.5455,33.5521,33.3923,33.4056,334400.0
2005-09-19 10:10:00,50.17,50.51,50.17,50.51,217000.0,33.4056,33.632,33.4056,33.632,217000.0
2005-09-19 10:20:00,50.5,50.7,50.44,50.59,179300.0,33.6254,33.7585,33.5854,33.6853,179300.0
2005-09-19 10:30:00,50.59,50.81,50.46,50.81,186200.0,33.6853,33.8318,33.5987,33.8318,186200.0
2005-09-19 10:40:00,50.81,50.92,50.75,50.9,193000.0,33.8318,33.905,33.7918,33.8917,193000.0
2005-09-19 10:50:00,50.9,51.15,50.86,51.02,371400.0,33.8917,34.0582,33.8651,33.9716,371400.0
2005-09-19 11:00:00,51.0,51.25,50.97,51.2,280900.0,33.9583,34.1247,33.9383,34.0915,280900.0
2005-09-19 11:10:00,51.2,51.27,50.94,50.97,242900.0,34.0915,34.1381,33.9183,33.9383,242900.0
2005-09-19 11:20:00,50.96,51.08,50.92,50.97,182900.0,33.9317,34.0116,33.905,33.9383,182900.0
2005-09-19 11:30:00,50.98,50.98,50.78,50.86,80100.0,33.945,33.945,33.8118,33.8651,80100.0
2005-09-19 11:40:00,50.86,50.92,50.85,50.92,61400.0,33.8651,33.905,33.8584,33.905,61400.0
2005-09-19 11:50:00,50.91,50.91,50.76,50.84,46800.0,33.8984,33.8984,33.7985,33.8517,46800.0
2005-09-19 12:00:00,50.83,50.84,50.61,50.71,165400.0,33.8451,33.8517,33.6986,33.7652,165400.0
2005-09-19 12:10:00,50.72,50.8,50.63,50.8,116200.0,33.7718,33.8251,33.7119,33.8251,116200.0
2005-09-19 12:20:00,50.78,50.8,50.53,50.56,76800.0,33.8118,33.8251,33.6453,33.6653,76800.0
2005-09-19 12:30:00,50.55,50.72,50.53,50.64,108700.0,33.6587,33.7718,33.6453,33.7186,108700.0
2005-09-19 12:40:00,50.64,50.64,50.48,50.5,103700.0,33.7186,33.7186,33.612,33.6254,103700.0
2005-09-19 12:50:00,50.5,50.61,50.48,50.58,84700.0,33.6254,33.6986,33.612,33.6786,84700.0
2005-09-19 13:00:00,50.57,50.62,50.57,50.6,48800.0,33.672,33.7053,33.672,33.6919,48800.0
2005-09-19 13:10:00,50.6,50.62,50.58,50.62,107800.0,33.6919,33.7053,33.6786,33.7053,107800.0
2005-09-19 13:20:00,50.62,50.66,50.59,50.64,49100.0,33.7053,33.7319,33.6853,33.7186,49100.0
2005-09-19 13:30:00,50.64,50.72,50.64,50.72,94300.0,33.7186,33.7718,33.7186,33.7718,94300.0
2005-09-19 13:40:00,50.71,50.71,50.58,50.59,91800.0,33.7652,33.7652,33.6786,33.6853,91800.0
2005-09-19 13:50:00,50.59,50.67,50.58,50.66,24400.0,33.6853,33.7386,33.6786,33.7319,24400.0
2005-09-19 14:00:00,50.65,50.69,50.65,50.66,52200.0,33.7252,33.7519,33.7252,33.7319,52200.0
2005-09-19 14:10:00,50.67,50.86,50.62,50.83,104200.0,33.7386,33.8651,33.7053,33.8451,104200.0
2005-09-19 14:20:00,50.83,50.92,50.77,50.79,151300.0,33.8451,33.905,33.8051,33.8185,151300.0
2005-09-19 14:30:00,50.79,50.82,50.72,50.8,133800.0,33.8185,33.8384,33.7718,33.8251,133800.0
2005-09-19 14:40:00,50.79,50.85,50.79,50.83,173500.0,33.8185,33.8584,33.8185,33.8451,173500.0
2005-09-19 14:50:00,50.83,50.93,50.81,50.81,79800.0,33.8451,33.9117,33.8318,33.8318,79800.0
2005-09-19 15:00:00,50.82,50.89,50.8,50.81,83600.0,33.8384,33.885,33.8251,33.8318,83600.0
2005-09-19 15:10:00,50.81,50.82,50.65,50.74,115100.0,33.8318,33.8384,33.7252,33.7852,115100.0
2005-09-19 15:20:00,50.73,50.84,50.73,50.84,131300.0,33.7785,33.8517,33.7785,33.8517,131300.0
2005-09-19 15:30:00,50.84,50.9,50.83,50.89,125700.0,33.8517,33.8917,33.8451,33.885,125700.0
2005-09-19 15:40:00,50.9,50.97,50.82,50.86,129800.0,33.8917,33.9383,33.8384,33.8651,129800.0
2005-09-19 15:50:00,50.86,50.87,50.76,50.77,136100.0,33.8651,33.8717,33.7985,33.8051,136100.0
2005-09-20 09:30:00,50.9,50.96,50.81,50.85,74800.0,33.8917,33.9317,33.8318,33.8584,74800.0
2005-09-20 09:40:00,50.85,50.94,50.7,50.85,71800.0,33.8584,33.9183,33.7585,33.8584,71800.0
2005-09-20 09:50:00,50.85,51.1,50.85,50.9,57700.0,33.8584,34.0249,33.8584,33.8917,57700.0
2005-09-20 10:00:00,50.9,51.21,50.9,51.05,80100.0,33.8917,34.0981,33.8917,33.9916,80100.0
2005-09-20 10:10:00,51.22,51.22,50.98,50.99,169600.0,34.1048,34.1048,33.945,33.9516,169600.0
2005-09-20 10:20:00,50.99,51.04,50.94,51.01,68200.0,33.9516,33.9849,33.9183,33.9649,68200.0
2005-09-20 10:30:00,51.0,51.01,50.86,50.93,144400.0,33.9583,33.9649,33.8651,33.9117,144400.0
2005-09-20 10:40:00,50.93,50.95,50.81,50.9,106800.0,33.9117,33.925,33.8318,33.8917,106800.0
2005-09-20 10:50:00,50.9,50.9,50.76,50.78,90200.0,33.8917,33.8917,33.7985,33.8118,90200.0
2005-09-20 11:00:00,50.79,51.0,50.68,50.7,117500.0,33.8185,33.9583,33.7452,33.7585,117500.0
2005-09-20 11:10:00,50.7,50.75,50.67,50.67,39400.0,33.7585,33.7918,33.7386,33.7386,39400.0
2005-09-20 11:20:00,50.67,50.67,50.58,50.59,216000.0,33.7386,33.7386,33.6786,33.6853,216000.0
2005-09-20 11:30:00,50.6,50.66,50.59,50.6,202700.0,33.6919,33.7319,33.6853,33.6919,202700.0
2005-09-20 11:40:00,50.58,50.59,50.3,50.42,148600.0,33.6786,33.6853,33.4922,33.5721,148600.0
2005-09-20 11:50:00,50.42,50.45,50.35,50.42,164500.0,33.5721,33.5921,33.5255,33.5721,164500.0
2005-09-20 12:00:00,50.4,50.41,50.3,50.4,71300.0,33.5588,33.5654,33.4922,33.5588,71300.0
2005-09-20 12:10:00,50.4,50.4,50.34,50.38,72900.0,33.5588,33.5588,33.5188,33.5455,72900.0
2005-09-20 12:20:00,50.39,50.42,50.37,50.38,92000.0,33.5521,33.5721,33.5388,33.5455,92000.0
2005-09-20 12:30:00,50.38,50.39,50.28,50.3,46400.0,33.5455,33.5521,33.4789,33.4922,46400.0
2005-09-20 12:40:00,50.29,50.29,50.25,50.26,65800.0,33.4855,33.4855,33.4589,33.4656,65800.0
2005-09-20 12:50:00,50.25,50.27,50.22,50.27,62600.0,33.4589,33.4722,33.4389,33.4722,62600.0
2005-09-20 13:00:00,50.27,50.44,50.25,50.37,36800.0,33.4722,33.5854,33.4589,33.5388,36800.0
2005-09-20 13:10:00,50.37,50.4,50.29,50.31,30800.0,33.5388,33.5588,33.4855,33.4988,30800.0
2005-09-20 13:20:00,50.3,50.3,50.12,50.14,190000.0,33.4922,33.4922,33.3723,33.3857,190000.0
2005-09-20 13:30:00,50.14,50.58,50.13,50.17,144900.0,33.3857,33.6786,33.379,33.4056,144900.0
2005-09-20 13:40:00,50.17,50.19,50.1,50.15,54600.0,33.4056,33.4189,33.359,33.3923,54600.0
2005-09-20 13:50:00,50.14,50.16,50.12,50.13,24500.0,33.3857,33.399,33.3723,33.379,24500.0
2005-09-20 14:00:00,50.12,50.19,50.12,50.18,51500.0,33.3723,33.4189,33.3723,33.4123,51500.0
2005-09-20 14:10:00,50.19,50.31,50.12,50.18,51500.0,33.4189,33.4988,33.3723,33.4123,51500.0
2005-09-20 14:20:00,50.19,50.19,50.09,50.16,90200.0,33.4189,33.4189,33.3524,33.399,90200.0
2005-09-20 14:30:00,50.14,50.37,50.13,50.2,59400.0,33.3857,33.5388,33.379,33.4256,59400.0
2005-09-20 14:40:00,50.2,50.24,50.05,50.05,86500.0,33.4256,33.4522,33.3257,33.3257,86500.0
2005-09-20 14:50:00,50.06,50.1,50.03,50.04,88800.0,33.3324,33.359,33.3124,33.3191,88800.0
2005-09-20 15:00:00,50.06,50.06,49.88,49.88,123000.0,33.3324,33.3324,33.2125,33.2125,123000.0
2005-09-20 15:10:00,49.87,49.87,49.7,49.71,148700.0,33.2059,33.2059,33.0927,33.0993,148700.0
2005-09-20 15:20:00,49.7,49.86,49.7,49.86,150200.0,33.0927,33.1992,33.0927,33.1992,150200.0
2005-09-20 15:30:00,49.86,49.88,49.83,49.86,91000.0,33.1992,33.2125,33.1792,33.1992,91000.0
2005-09-20 15:40:00,49.85,49.87,49.83,49.84,89200.0,33.1926,33.2059,33.1792,33.1859,89200.0
2005-09-20 15:50:00,49.83,49.84,49.74,49.75,181000.0,33.1792,33.1859,33.1193,33.126,181000.0
2005-09-21 09:30:00,49.7,49.71,49.51,49.54,191100.0,33.0927,33.0993,32.9662,32.9861,191100.0
2005-09-21 09:40:00,49.54,49.54,49.48,49.53,127700.0,32.9861,32.9861,32.9462,32.9795,127700.0
2005-09-21 09:50:00,49.52,49.52,49.29,49.35,45000.0,32.9728,32.9728,32.8197,32.8596,45000.0
2005-09-21 10:00:00,49.35,49.43,49.28,49.32,95700.0,32.8596,32.9129,32.813,32.8397,95700.0
2005-09-21 10:10:00,49.32,49.32,49.23,49.27,166200.0,32.8397,32.8397,32.7797,32.8064,166200.0
2005-09-21 10:20:00,49.28,49.29,49.23,49.24,80500.0,32.813,32.8197,32.7797,32.7864,80500.0
2005-09-21 10:30:00,49.24,49.3,49.23,49.3,107900.0,32.7864,32.8263,32.7797,32.8263,107900.0
2005-09-21 10:40:00,49.3,49.38,49.29,49.38,78800.0,32.8263,32.8796,32.8197,32.8796,78800.0
2005-09-21 10:50:00,49.38,49.44,49.36,49.42,80300.0,32.8796,32.9196,32.8663,32.9062,80300.0
2005-09-21 11:00:00,49.42,49.49,49.42,49.45,47900.0,32.9062,32.9529,32.9062,32.9262,47900.0
2005-09-21 11:10:00,49.44,49.44,49.37,49.39,65200.0,32.9196,32.9196,32.873,32.8863,65200.0
2005-09-21 11:20:00,49.38,49.43,49.37,49.39,95500.0,32.8796,32.9129,32.873,32.8863,95500.0
2005-09-21 11:30:00,49.39,49.45,49.38,49.4,91500.0,32.8863,32.9262,32.8796,32.8929,91500.0
2005-09-21 11:40:00,49.41,49.41,49.32,49.32,55200.0,32.8996,32.8996,32.8397,32.8397,55200.0
2005-09-21 11:50:00,49.33,49.45,49.32,49.45,86600.0,32.8463,32.9262,32.8397,32.9262,86600.0
2005-09-21 12:00:00,49.45,49.51,49.44,49.5,108600.0,32.9262,32.9662,32.9196,32.9595,108600.0
2005-09-21 12:10:00,49.5,49.51,49.45,49.48,42100.0,32.9595,32.9662,32.9262,32.9462,42100.0
2005-09-21 12:20:00,49.48,49.49,49.41,49.42,49200.0,32.9462,32.9529,32.8996,32.9062,49200.0
2005-09-21 12:30:00,49.41,49.46,49.41,49.41,34500.0,32.8996,32.9329,32.8996,32.8996,34500.0
2005-09-21 12:40:00,49.4,49.45,49.36,49.41,50500.0,32.8929,32.9262,32.8663,32.8996,50500.0
2005-09-21 12:50:00,49.4,49.41,49.36,49.36,30000.0,32.8929,32.8996,32.8663,32.8663,30000.0
2005-09-21 13:00:00,49.36,49.37,49.31,49.31,52500.0,32.8663,32.873,32.833,32.833,52500.0
2005-09-21 13:10:00,49.31,49.32,49.28,49.32,32000.0,32.833,32.8397,32.813,32.8397,32000.0
2005-09-21 13:20:00,49.31,49.32,49.21,49.22,23000.0,32.833,32.8397,32.7664,32.7731,23000.0
2005-09-21 13:30:00,49.22,49.22,49.12,49.15,39900.0,32.7731,32.7731,32.7065,32.7265,39900.0
2005-09-21 13:40:00,49.15,49.16,49.11,49.11,50000.0,32.7265,32.7331,32.6998,32.6998,50000.0
2005-09-21 13:50:00,49.11,49.21,49.1,49.2,90000.0,32.6998,32.7664,32.6932,32.7598,90000.0
2005-09-21 14:00:00,49.21,49.26,49.12,49.12,39400.0,32.7664,32.7997,32.7065,32.7065,39400.0
2005-09-21 14:10:00,49.12,49.19,49.1,49.17,49300.0,32.7065,32.7531,32.6932,32.7398,49300.0
2005-09-21 14:20:00,49.18,49.28,49.17,49.25,44800.0,32.7464,32.813,32.7398,32.793,44800.0
2005-09-21 14:30:00,49.25,49.25,49.17,49.17,42300.0,32.793,32.793,32.7398,32.7398,42300.0
2005-09-21 14:40:00,49.19,49.22,49.16,49.17,29200.0,32.7531,32.7731,32.7331,32.7398,29200.0
2005-09-21 14:50:00,49.17,49.17,49.13,49.13,61500.0,32.7398,32.7398,32.7131,32.7131,61500.0
2005-09-21 15:00:00,49.12,49.13,49.09,49.1,100600.0,32.7065,32.7131,32.6865,32.6932,100600.0
2005-09-21 15:10:00,49.1,49.14,49.09,49.12,94000.0,32.6932,32.7198,32.6865,32.7065,94000.0
2005-09-21 15:20:00,49.13,49.13,49.05,49.05,92200.0,32.7131,32.7131,32.6599,32.6599,92200.0
2005-09-21 15:30:00,49.05,49.05,49.0,49.0,130900.0,32.6599,32.6599,32.6266,32.6266,130900.0
2005-09-21 15:40:00,49.01,49.01,48.95,48.95,77000.0,32.6332,32.6332,32.5933,32.5933,77000.0
2005-09-21 15:50:00,48.96,48.96,48.74,48.75,241800.0,32.6,32.6,32.4535,32.4601,241800.0
2005-09-22 09:30:00,48.8,48.95,48.72,48.81,106800.0,32.4934,32.5933,32.4401,32.5001,106800.0
2005-09-22 09:40:00,48.81,48.82,48.7,48.8,82200.0,32.5001,32.5067,32.4268,32.4934,82200.0
2005-09-22 09:50:00,48.8,48.91,48.78,48.9,87500.0,32.4934,32.5667,32.4801,32.56,87500.0
2005-09-22 10:00:00,48.9,48.92,48.81,48.86,71800.0,32.56,32.5733,32.5001,32.5334,71800.0
2005-09-22 10:10:00,48.87,49.05,48.87,48.93,68300.0,32.54,32.6599,32.54,32.58,68300.0
2005-09-22 10:20:00,48.93,48.93,48.85,48.86,34900.0,32.58,32.58,32.5267,32.5334,34900.0
2005-09-22 10:30:00,48.86,48.88,48.78,48.83,37900.0,32.5334,32.5467,32.4801,32.5134,37900.0
2005-09-22 10:40:00,48.83,48.89,48.75,48.77,41100.0,32.5134,32.5533,32.4601,32.4734,41100.0
2005-09-22 10:50:00,48.77,48.78,48.71,48.72,36000.0,32.4734,32.4801,32.4335,32.4401,36000.0
2005-09-22 11:00:00,48.72,48.79,48.72,48.75,52400.0,32.4401,32.4868,32.4401,32.4601,52400.0
2005-09-22 11:10:00,48.75,48.75,48.62,48.65,129000.0,32.4601,32.4601,32.3736,32.3935,129000.0
2005-09-22 11:20:00,48.62,48.7,48.55,48.56,68000.0,32.3736,32.4268,32.327,32.3336,68000.0
2005-09-22 11:30:00,48.56,48.61,48.5,48.61,101100.0,32.3336,32.3669,32.2937,32.3669,101100.0
2005-09-22 11:40:00,48.6,48.61,48.56,48.6,33700.0,32.3602,32.3669,32.3336,32.3602,33700.0
2005-09-22 11:50:00,48.59,48.65,48.59,48.63,24700.0,32.3536,32.3935,32.3536,32.3802,24700.0
2005-09-22 12:00:00,48.63,48.64,48.52,48.55,31600.0,32.3802,32.3869,32.307,32.327,31600.0
2005-09-22 12:10:00,48.54,48.63,48.54,48.63,44900.0,32.3203,32.3802,32.3203,32.3802,44900.0
2005-09-22 12:20:00,48.62,48.65,48.6,48.64,36900.0,32.3736,32.3935,32.3602,32.3869,36900.0
2005-09-22 12:30:00,48.63,48.67,48.61,48.63,35300.0,32.3802,32.4069,32.3669,32.3802,35300.0
2005-09-22 12:40:00,48.62,48.65,48.54,48.64,41500.0,32.3736,32.3935,32.3203,32.3869,41500.0
2005-09-22 12:50:00,48.64,48.75,48.62,48.74,28700.0,32.3869,32.4601,32.3736,32.4535,28700.0
2005-09-22 13:00:00,48.75,48.86,48.73,48.86,44800.0,32.4601,32.5334,32.4468,32.5334,44800.0
2005-09-22 13:10:00,48.86,49.12,48.84,49.1,52300.0,32.5334,32.7065,32.5201,32.6932,52300.0
2005-09-22 13:20:00,49.1,49.16,49.02,49.13,51500.0,32.6932,32.7331,32.6399,32.7131,51500.0
2005-09-22 13:30:00,49.12,49.29,49.09,49.28,42100.0,32.7065,32.8197,32.6865,32.813,42100.0
2005-09-22 13:40:00,49.28,49.53,49.28,49.46,118700.0,32.813,32.9795,32.813,32.9329,118700.0
2005-09-22 13:50:00,49.45,49.5,49.42,49.44,84400.0,32.9262,32.9595,32.9062,32.9196,84400.0
2005-09-22 14:00:00,49.42,49.48,49.38,49.41,64000.0,32.9062,32.9462,32.8796,32.8996,64000.0
2005-09-22 14:10:00,49.41,49.41,49.24,49.29,29500.0,32.8996,32.8996,32.7864,32.8197,29500.0
2005-09-22 14:20:00,49.28,49.39,49.2,49.2,21800.0,32.813,32.8863,32.7598,32.7598,21800.0
2005-09-22 14:30:00,49.19,49.24,49.17,49.22,22000.0,32.7531,32.7864,32.7398,32.7731,22000.0
2005-09-22 14:40:00,49.22,49.28,49.21,49.26,44200.0,32.7731,32.813,32.7664,32.7997,44200.0
2005-09-22 14:50:00,49.26,49.26,49.19,49.23,35300.0,32.7997,32.7997,32.7531,32.7797,35300.0
2005-09-22 15:00:00,49.22,49.24,49.17,49.23,33000.0,32.7731,32.7864,32.7398,32.7797,33000.0
2005-09-22 15:10:00,49.23,49.25,49.19,49.2,52800.0,32.7797,32.793,32.7531,32.7598,52800.0
2005-09-22 15:20:00,49.2,49.23,49.18,49.21,56800.0,32.7598,32.7797,32.7464,32.7664,56800.0
2005-09-22 15:30:00,49.21,49.21,49.16,49.17,58100.0,32.7664,32.7664,32.7331,32.7398,58100.0
2005-09-22 15:40:00,49.16,49.17,49.06,49.14,69900.0,32.7331,32.7398,32.6665,32.7198,69900.0
2005-09-22 15:50:00,49.13,49.14,49.01,49.05,75800.0,32.7131,32.7198,32.6332,32.6599,75800.0
2005-09-23 09:30:00,48.97,48.97,48.8,48.9,117200.0,32.6066,32.6066,32.4934,32.56,117200.0
2005-09-23 09:40:00,48.9,48.98,48.88,48.91,136300.0,32.56,32.6133,32.5467,32.5667,136300.0
2005-09-23 09:50:00,48.9,48.96,48.86,48.91,59400.0,32.56,32.6,32.5334,32.5667,59400.0
2005-09-23 10:00:00,48.93,49.07,48.93,48.99,49400.0,32.58,32.6732,32.58,32.6199,49400.0
2005-09-23 10:10:00,48.99,49.09,48.83,48.9,54800.0,32.6199,32.6865,32.5134,32.56,54800.0
2005-09-23 10:20:00,48.89,49.1,48.89,49.09,53800.0,32.5533,32.6932,32.5533,32.6865,53800.0
2005-09-23 10:30:00,49.1,49.11,48.93,48.94,51400.0,32.6932,32.6998,32.58,32.5866,51400.0
2005-09-23 10:40:00,48.95,48.99,48.86,48.87,27100.0,32.5933,32.6199,32.5334,32.54,27100.0
2005-09-23 10:50:00,48.86,49.01,48.86,49.01,51300.0,32.5334,32.6332,32.5334,32.6332,51300.0
2005-09-23 11:00:00,49.01,49.07,48.86,48.96,72900.0,32.6332,32.6732,32.5334,32.6,72900.0
2005-09-23 11:10:00,48.95,49.01,48.88,48.97,39500.0,32.5933,32.6332,32.5467,32.6066,39500.0
2005-09-23 11:20:00,48.98,49.05,48.98,49.01,70900.0,32.6133,32.6599,32.6133,32.6332,70900.0
2005-09-23 11:30:00,49.0,49.13,49.0,49.13,35000.0,32.6266,32.7131,32.6266,32.7131,35000.0
2005-09-23 11:40:00,49.13,49.49,49.12,49.49,73900.0,32.7131,32.9529,32.7065,32.9529,73900.0
2005-09-23 11:50:00,49.49,49.7,49.47,49.67,162200.0,32.9529,33.0927,32.9395,33.0727,162200.0
2005-09-23 12:00:00,49.68,49.71,49.59,49.61,50000.0,33.0794,33.0993,33.0194,33.0328,50000.0
2005-09-23 12:10:00,49.61,49.62,49.57,49.6,82000.0,33.0328,33.0394,33.0061,33.0261,82000.0
2005-09-23 12:20:00,49.6,49.68,49.58,49.59,27200.0,33.0261,33.0794,33.0128,33.0194,27200.0
2005-09-23 12:30:00,49.6,49.67,49.55,49.65,42400.0,33.0261,33.0727,32.9928,33.0594,42400.0
2005-09-23 12:40:00,49.63,49.67,49.62,49.66,25700.0,33.0461,33.0727,33.0394,33.066,25700.0
2005-09-23 12:50:00,49.67,49.7,49.63,49.64,37400.0,33.0727,33.0927,33.0461,33.0527,37400.0
2005-09-23 13:00:00,49.65,49.72,49.62,49.7,37800.0,33.0594,33.106,33.0394,33.0927,37800.0
2005-09-23 13:10:00,49.7,49.76,49.69,49.74,78800.0,33.0927,33.1326,33.086,33.1193,78800.0
2005-09-23 13:20:00,49.74,49.75,49.56,49.58,23300.0,33.1193,33.126,32.9995,33.0128,23300.0
2005-09-23 13:30:00,49.59,49.76,49.57,49.74,35500.0,33.0194,33.1326,33.0061,33.1193,35500.0
2005-09-23 13:40:00,49.74,49.85,49.7,49.71,42100.0,33.1193,33.1926,33.0927,33.0993,42100.0
2005-09-23 13:50:00,49.7,49.92,49.7,49.87,47700.0,33.0927,33.2392,33.0927,33.2059,47700.0
2005-09-23 14:00:00,49.86,49.89,49.8,49.82,25900.0,33.1992,33.2192,33.1593,33.1726,25900.0
2005-09-23 14:10:00,49.81,49.86,49.72,49.74,50000.0,33.1659,33.1992,33.106,33.1193,50000.0
2005-09-23 14:20:00,49.73,49.74,49.66,49.69,32800.0,33.1127,33.1193,33.066,33.086,32800.0
2005-09-23 14:30:00,49.69,49.69,49.64,49.65,59200.0,33.086,33.086,33.0527,33.0594,59200.0
2005-09-23 14:40:00,49.65,49.65,49.6,49.61,36600.0,33.0594,33.0594,33.0261,33.0328,36600.0
2005-09-23 14:50:00,49.6,49.62,49.59,49.6,40800.0,33.0261,33.0394,33.0194,33.0261,40800.0
2005-09-23 15:00:00,49.6,49.65,49.58,49.59,96000.0,33.0261,33.0594,33.0128,33.0194,96000.0
2005-09-23 15:10:00,49.59,49.65,49.54,49.6,40900.0,33.0194,33.0594,32.9861,33.0261,40900.0
2005-09-23 15:20:00,49.61,49.66,49.6,49.63,66300.0,33.0328,33.066,33.0261,33.0461,66300.0
2005-09-23 15:30:00,49.63,49.63,49.57,49.6,39800.0,33.0461,33.0461,33.0061,33.0261,39800.0
2005-09-23 15:40:00,49.62,49.79,49.6,49.76,84900.0,33.0394,33.1526,33.0261,33.1326,84900.0
2005-09-23 15:50:00,49.77,49.77,49.62,49.65,56500.0,33.1393,33.1393,33.0394,33.0594,56500.0
2005-09-26 09:30:00,50.0,50.15,49.98,50.15,183300.0,33.2924,33.3923,33.2791,33.3923,183300.0
2005-09-26 09:40:00,50.15,50.19,50.06,50.17,179100.0,33.3923,33.4189,33.3324,33.4056,179100.0
2005-09-26 09:50:00,50.18,50.18,50.05,50.1,84500.0,33.4123,33.4123,33.3257,33.359,84500.0
2005-09-26 10:00:00,50.11,50.18,50.1,50.18,56400.0,33.3657,33.4123,33.359,33.4123,56400.0
2005-09-26 10:10:00,50.19,50.3,50.16,50.25,96300.0,33.4189,33.4922,33.399,33.4589,96300.0
2005-09-26 10:20:00,50.25,50.37,50.23,50.31,103100.0,33.4589,33.5388,33.4456,33.4988,103100.0
2005-09-26 10:30:00,50.32,50.36,50.31,50.36,95300.0,33.5055,33.5321,33.4988,33.5321,95300.0
2005-09-26 10:40:00,50.36,50.43,50.34,50.36,90000.0,33.5321,33.5788,33.5188,33.5321,90000.0
2005-09-26 10:50:00,50.37,50.46,50.35,50.38,80100.0,33.5388,33.5987,33.5255,33.5455,80100.0
2005-09-26 11:00:00,50.38,50.4,50.35,50.4,47000.0,33.5455,33.5588,33.5255,33.5588,47000.0
2005-09-26 11:10:00,50.4,50.4,50.35,50.35,39900.0,33.5588,33.5588,33.5255,33.5255,39900.0
2005-09-26 11:20:00,50.36,50.41,50.35,50.39,39000.0,33.5321,33.5654,33.5255,33.5521,39000.0
2005-09-26 11:30:00,50.39,50.52,50.38,50.5,80100.0,33.5521,33.6387,33.5455,33.6254,80100.0
2005-09-26 11:40:00,50.51,50.52,50.0,50.5,41500.0,33.632,33.6387,33.2924,33.6254,41500.0
2005-09-26 11:50:00,50.51,50.56,50.44,50.55,67200.0,33.632,33.6653,33.5854,33.6587,67200.0
2005-09-26 12:00:00,50.56,50.56,50.49,50.55,83000.0,33.6653,33.6653,33.6187,33.6587,83000.0
2005-09-26 12:10:00,50.55,50.8,50.54,50.79,135900.0,33.6587,33.8251,33.652,33.8185,135900.0
2005-09-26 12:20:00,50.79,50.92,50.78,50.91,142600.0,33.8185,33.905,33.8118,33.8984,142600.0
2005-09-26 12:30:00,50.91,50.92,50.74,50.75,48700.0,33.8984,33.905,33.7852,33.7918,48700.0
2005-09-26 12:40:00,50.75,50.76,50.63,50.64,28700.0,33.7918,33.7985,33.7119,33.7186,28700.0
2005-09-26 12:50:00,50.64,50.78,50.62,50.77,52200.0,33.7186,33.8118,33.7053,33.8051,52200.0
2005-09-26 13:00:00,50.79,50.8,50.71,50.73,48300.0,33.8185,33.8251,33.7652,33.7785,48300.0
2005-09-26 13:10:00,50.74,50.77,50.62,50.62,81400.0,33.7852,33.8051,33.7053,33.7053,81400.0
2005-09-26 13:20:00,50.63,50.63,50.45,50.54,67800.0,33.7119,33.7119,33.5921,33.652,67800.0
2005-09-26 13:30:00,50.54,50.55,50.42,50.46,39100.0,33.652,33.6587,33.5721,33.5987,39100.0
2005-09-26 13:40:00,50.47,50.51,50.46,50.5,37000.0,33.6054,33.632,33.5987,33.6254,37000.0
2005-09-26 13:50:00,50.51,50.57,50.49,50.52,32900.0,33.632,33.672,33.6187,33.6387,32900.0
2005-09-26 14:00:00,50.54,50.55,50.46,50.47,29600.0,33.652,33.6587,33.5987,33.6054,29600.0
2005-09-26 14:10:00,50.47,50.48,50.37,50.43,59900.0,33.6054,33.612,33.5388,33.5788,59900.0
2005-09-26 14:20:00,50.43,50.52,50.42,50.5,43800.0,33.5788,33.6387,33.5721,33.6254,43800.0
2005-09-26 14:30:00,50.51,50.51,50.45,50.47,63600.0,33.632,33.632,33.5921,33.6054,63600.0
2005-09-26 14:40:00,50.48,50.48,50.4,50.43,35800.0,33.612,33.612,33.5588,33.5788,35800.0
2005-09-26 14:50:00,50.42,50.44,50.38,50.39,34100.0,33.5721,33.5854,33.5455,33.5521,34100.0
2005-09-26 15:00:00,50.39,50.43,50.38,50.41,42700.0,33.5521,33.5788,33.5455,33.5654,42700.0
2005-09-26 15:10:00,50.42,50.43,50.39,50.39,43900.0,33.5721,33.5788,33.5521,33.5521,43900.0
2005-09-26 15:20:00,50.41,50.42,50.39,50.4,56400.0,33.5654,33.5721,33.5521,33.5588,56400.0
2005-09-26 15:30:00,50.39,50.55,50.38,50.51,73400.0,33.5521,33.6587,33.5455,33.632,73400.0
2005-09-26 15:40:00,50.52,50.52,50.44,50.47,93300.0,33.6387,33.6387,33.5854,33.6054,93300.0
2005-09-26 15:50:00,50.47,50.62,50.44,50.46,77200.0,33.6054,33.7053,33.5854,33.5987,77200.0
2005-09-27 09:30:00,50.19,50.19,49.94,49.98,93200.0,33.4189,33.4189,33.2525,33.2791,93200.0
2005-09-27 09:40:00,50.0,50.05,49.93,49.93,61400.0,33.2924,33.3257,33.2458,33.2458,61400.0
2005-09-27 09:50:00,49.93,49.93,49.8,49.9,53700.0,33.2458,33.2458,33.1593,33.2259,53700.0
2005-09-27 10:00:00,49.9,49.9,49.74,49.75,90300.0,33.2259,33.2259,33.1193,33.126,90300.0
2005-09-27 10:10:00,49.76,49.79,49.75,49.77,43900.0,33.1326,33.1526,33.126,33.1393,43900.0
2005-09-27 10:20:00,49.78,49.78,49.7,49.72,51400.0,33.1459,33.1459,33.0927,33.106,51400.0
2005-09-27 10:30:00,49.72,49.74,49.69,49.69,41300.0,33.106,33.1193,33.086,33.086,41300.0
2005-09-27 10:40:00,49.69,49.72,49.65,49.67,76100.0,33.086,33.106,33.0594,33.0727,76100.0
2005-09-27 10:50:00,49.66,49.66,49.6,49.63,37800.0,33.066,33.066,33.0261,33.0461,37800.0
2005-09-27 11:00:00,49.64,49.7,49.64,49.69,88200.0,33.0527,33.0927,33.0527,33.086,88200.0
2005-09-27 11:10:00,49.69,49.75,49.68,49.69,35100.0,33.086,33.126,33.0794,33.086,35100.0
2005-09-27 11:20:00,49.69,49.71,49.64,49.65,19000.0,33.086,33.0993,33.0527,33.0594,19000.0
2005-09-27 11:30:00,49.65,49.65,49.58,49.59,32800.0,33.0594,33.0594,33.0128,33.0194,32800.0
2005-09-27 11:40:00,49.6,49.63,49.6,49.62,20700.0,33.0261,33.0461,33.0261,33.0394,20700.0
2005-09-27 11:50:00,49.63,49.65,49.6,49.65,41200.0,33.0461,33.0594,33.0261,33.0594,41200.0
2005-09-27 12:00:00,49.64,49.78,49.58,49.64,39300.0,33.0527,33.1459,33.0128,33.0527,39300.0
2005-09-27 12:10:00,49.64,49.64,49.59,49.62,18600.0,33.0527,33.0527,33.0194,33.0394,18600.0
2005-09-27 12:20:00,49.63,49.64,49.59,49.63,14600.0,33.0461,33.0527,33.0194,33.0461,14600.0
2005-09-27 12:30:00,49.64,49.67,49.62,49.66,12000.0,33.0527,33.0727,33.0394,33.066,12000.0
2005-09-27 12:40:00,49.67,49.7,49.66,49.69,18500.0,33.0727,33.0927,33.066,33.086,18500.0
2005-09-27 12:50:00,49.7,49.71,49.66,49.68,17900.0,33.0927,33.0993,33.066,33.0794,17900.0
2005-09-27 13:00:00,49.69,49.7,49.66,49.66,11800.0,33.086,33.0927,33.066,33.066,11800.0
2005-09-27 13:10:00,49.67,49.67,49.63,49.63,14500.0,33.0727,33.0727,33.0461,33.0461,14500.0
2005-09-27 13:20:00,49.63,49.66,49.58,49.66,41600.0,33.0461,33.066,33.0128,33.066,41600.0
2005-09-27 13:30:00,49.66,49.7,49.65,49.7,19500.0,33.066,33.0927,33.0594,33.0927,19500.0
2005-09-27 13:40:00,49.69,49.7,49.61,49.63,11300.0,33.086,33.0927,33.0328,33.0461,11300.0
2005-09-27 13:50:00,49.64,49.68,49.63,49.66,28000.0,33.0527,33.0794,33.0461,33.066,28000.0
2005-09-27 14:00:00,49.67,49.72,49.66,49.66,32500.0,33.0727,33.106,33.066,33.066,32500.0
2005-09-27 14:10:00,49.66,49.68,49.65,49.65,20300.0,33.066,33.0794,33.0594,33.0594,20300.0
2005-09-27 14:20:00,49.66,49.67,49.62,49.63,21000.0,33.066,33.0727,33.0394,33.0461,21000.0
2005-09-27 14:30:00,49.62,49.64,49.6,49.61,53300.0,33.0394,33.0527,33.0261,33.0328,53300.0
2005-09-27 14:40:00,49.61,49.69,49.6,49.67,38800.0,33.0328,33.086,33.0261,33.0727,38800.0
2005-09-27 14:50:00,49.67,49.79,49.61,49.76,45900.0,33.0727,33.1526,33.0328,33.1326,45900.0
2005-09-27 15:00:00,49.76,49.81,49.75,49.75,50900.0,33.1326,33.1659,33.126,33.126,50900.0
2005-09-27 15:10:00,49.75,49.78,49.73,49.74,34400.0,33.126,33.1459,33.1127,33.1193,34400.0
2005-09-27 15:20:00,49.74,49.8,49.74,49.78,56000.0,33.1193,33.1593,33.1193,33.1459,56000.0
2005-09-27 15:30:00,49.78,49.78,49.69,49.69,61800.0,33.1459,33.1459,33.086,33.086,61800.0
2005-09-27 15:40:00,49.69,49.7,49.63,49.64,36600.0,33.086,33.0927,33.0461,33.0527,36600.0
2005-09-27 15:50:00,49.64,49.66,49.62,49.64,61600.0,33.0527,33.066,33.0394,33.0527,61600.0
2005-09-28 09:30:00,49.95,50.01,49.6,49.78,90500.0,33.2591,33.2991,33.0261,33.1459,90500.0
2005-09-28 09:40:00,49.78,49.8,49.59,49.77,65900.0,33.1459,33.1593,33.0194,33.1393,65900.0
2005-09-28 09:50:00,49.77,49.92,49.76,49.81,65300.0,33.1393,33.2392,33.1326,33.1659,65300.0
2005-09-28 10:00:00,49.8,49.82,49.72,49.74,79500.0,33.1593,33.1726,33.106,33.1193,79500.0
2005-09-28 10:10:00,49.74,49.74,49.62,49.62,34600.0,33.1193,33.1193,33.0394,33.0394,34600.0
2005-09-28 10:20:00,49.61,49.65,49.57,49.6,48100.0,33.0328,33.0594,33.0061,33.0261,48100.0
2005-09-28 10:30:00,49.61,49.63,49.52,49.55,43400.0,33.0328,33.0461,32.9728,32.9928,43400.0
2005-09-28 10:40:00,49.54,49.59,49.5,49.59,51800.0,32.9861,33.0194,32.9595,33.0194,51800.0
2005-09-28 10:50:00,49.59,49.61,49.54,49.55,15400.0,33.0194,33.0328,32.9861,32.9928,15400.0
2005-09-28 11:00:00,49.53,49.54,49.5,49.52,28400.0,32.9795,32.9861,32.9595,32.9728,28400.0
2005-09-28 11:10:00,49.52,49.52,49.46,49.51,66200.0,32.9728,32.9728,32.9329,32.9662,66200.0
2005-09-28 11:20:00,49.51,49.51,49.48,49.51,40900.0,32.9662,32.9662,32.9462,32.9662,40900.0
2005-09-28 11:30:00,49.5,49.5,49.46,49.49,66600.0,32.9595,32.9595,32.9329,32.9529,66600.0
2005-09-28 11:40:00,49.48,49.53,49.25,49.25,75200.0,32.9462,32.9795,32.793,32.793,75200.0
2005-09-28 11:50:00,49.25,49.5,49.24,49.36,45700.0,32.793,32.9595,32.7864,32.8663,45700.0
2005-09-28 12:00:00,49.36,49.42,49.36,49.36,76100.0,32.8663,32.9062,32.8663,32.8663,76100.0
2005-09-28 12:10:00,49.36,49.36,49.24,49.28,53300.0,32.8663,32.8663,32.7864,32.813,53300.0
2005-09-28 12:20:00,49.28,49.34,49.26,49.32,18900.0,32.813,32.853,32.7997,32.8397,18900.0
2005-09-28 12:30:00,49.32,49.33,49.3,49.3,21000.0,32.8397,32.8463,32.8263,32.8263,21000.0
2005-09-28 12:40:00,49.3,49.32,49.25,49.29,46300.0,32.8263,32.8397,32.793,32.8197,46300.0
2005-09-28 12:50:00,49.31,49.31,49.24,49.25,24200.0,32.833,32.833,32.7864,32.793,24200.0
2005-09-28 13:00:00,49.25,49.25,49.22,49.24,56500.0,32.793,32.793,32.7731,32.7864,56500.0
2005-09-28 13:10:00,49.25,49.26,49.23,49.26,31600.0,32.793,32.7997,32.7797,32.7997,31600.0
2005-09-28 13:20:00,49.26,49.29,49.24,49.27,84000.0,32.7997,32.8197,32.7864,32.8064,84000.0
2005-09-28 13:30:00,49.27,49.28,49.2,49.22,90900.0,32.8064,32.813,32.7598,32.7731,90900.0
2005-09-28 13:40:00,49.23,49.26,49.18,49.19,66400.0,32.7797,32.7997,32.7464,32.7531,66400.0
2005-09-28 13:50:00,49.18,49.25,49.18,49.21,12800.0,32.7464,32.793,32.7464,32.7664,12800.0
2005-09-28 14:00:00,49.21,49.26,49.21,49.24,18200.0,32.7664,32.7997,32.7664,32.7864,18200.0
2005-09-28 14:10:00,49.24,49.3,49.24,49.27,20000.0,32.7864,32.8263,32.7864,32.8064,20000.0
2005-09-28 14:20:00,49.27,49.37,49.24,49.33,44900.0,32.8064,32.873,32.7864,32.8463,44900.0
2005-09-28 14:30:00,49.34,49.36,49.25,49.26,14900.0,32.853,32.8663,32.793,32.7997,14900.0
2005-09-28 14:40:00,49.26,49.28,49.25,49.25,27300.0,32.7997,32.813,32.793,32.793,27300.0
2005-09-28 14:50:00,49.25,49.27,49.24,49.24,38500.0,32.793,32.8064,32.7864,32.7864,38500.0
2005-09-28 15:00:00,49.23,49.25,49.19,49.23,63500.0,32.7797,32.793,32.7531,32.7797,63500.0
2005-09-28 15:10:00,49.23,49.23,49.17,49.18,38700.0,32.7797,32.7797,32.7398,32.7464,38700.0
2005-09-28 15:20:00,49.18,49.2,49.14,49.2,37800.0,32.7464,32.7598,32.7198,32.7598,37800.0
2005-09-28 15:30:00,49.18,49.22,49.16,49.2,60000.0,32.7464,32.7731,32.7331,32.7598,60000.0
2005-09-28 15:40:00,49.2,49.22,49.16,49.16,35800.0,32.7598,32.7731,32.7331,32.7331,35800.0
2005-09-28 15:50:00,49.16,49.18,49.11,49.13,80200.0,32.7331,32.7464,32.6998,32.7131,80200.0
2005-09-29 09:30:00,49.2,49.35,49.05,49.18,202100.0,32.7598,32.8596,32.6599,32.7464,202100.0
2005-09-29 09:40:00,49.18,49.18,49.01,49.02,122200.0,32.7464,32.7464,32.6332,32.6399,122200.0
2005-09-29 09:50:00,49.01,49.07,48.87,48.92,187100.0,32.6332,32.6732,32.54,32.5733,187100.0
2005-09-29 10:00:00,48.91,48.91,48.75,48.86,92600.0,32.5667,32.5667,32.4601,32.5334,92600.0
2005-09-29 10:10:00,48.87,48.91,48.84,48.9,104300.0,32.54,32.5667,32.5201,32.56,104300.0
2005-09-29 10:20:00,48.92,49.03,48.88,48.93,35300.0,32.5733,32.6466,32.5467,32.58,35300.0
2005-09-29 10:30:00,48.93,48.99,48.83,48.91,39700.0,32.58,32.6199,32.5134,32.5667,39700.0
2005-09-29 10:40:00,48.9,48.94,48.82,48.84,45600.0,32.56,32.5866,32.5067,32.5201,45600.0
2005-09-29 10:50:00,48.84,48.9,48.79,48.79,45400.0,32.5201,32.56,32.4868,32.4868,45400.0
2005-09-29 11:00:00,48.79,48.81,48.76,48.77,136300.0,32.4868,32.5001,32.4668,32.4734,136300.0
2005-09-29 11:10:00,48.78,48.84,48.75,48.79,38200.0,32.4801,32.5201,32.4601,32.4868,38200.0
2005-09-29 11:20:00,48.83,48.83,48.76,48.77,37300.0,32.5134,32.5134,32.4668,32.4734,37300.0
2005-09-29 11:30:00,48.76,48.88,48.73,48.88,65000.0,32.4668,32.5467,32.4468,32.5467,65000.0
2005-09-29 11:40:00,48.87,48.99,48.85,48.99,44700.0,32.54,32.6199,32.5267,32.6199,44700.0
2005-09-29 11:50:00,49.0,49.12,48.91,49.0,88500.0,32.6266,32.7065,32.5667,32.6266,88500.0
2005-09-29 12:00:00,49.0,49.01,48.92,48.96,76300.0,32.6266,32.6332,32.5733,32.6,76300.0
2005-09-29 12:10:00,48.93,48.96,48.89,48.9,18700.0,32.58,32.6,32.5533,32.56,18700.0
2005-09-29 12:20:00,48.9,48.94,48.89,48.94,70500.0,32.56,32.5866,32.5533,32.5866,70500.0
2005-09-29 12:30:00,48.94,48.95,48.84,48.85,45100.0,32.5866,32.5933,32.5201,32.5267,45100.0
2005-09-29 12:40:00,48.84,48.91,48.81,48.89,101100.0,32.5201,32.5667,32.5001,32.5533,101100.0
2005-09-29 12:50:00,48.9,48.9,48.81,48.86,56000.0,32.56,32.56,32.5001,32.5334,56000.0
2005-09-29 13:00:00,48.85,49.0,48.83,48.94,30200.0,32.5267,32.6266,32.5134,32.5866,30200.0
2005-09-29 13:10:00,48.94,48.97,48.82,48.88,79600.0,32.5866,32.6066,32.5067,32.5467,79600.0
2005-09-29 13:20:00,48.88,48.95,48.86,48.88,116200.0,32.5467,32.5933,32.5334,32.5467,116200.0
2005-09-29 13:30:00,48.87,48.92,48.87,48.9,85200.0,32.54,32.5733,32.54,32.56,85200.0
2005-09-29 13:40:00,48.92,48.94,48.88,48.9,37000.0,32.5733,32.5866,32.5467,32.56,37000.0
2005-09-29 13:50:00,48.9,48.91,48.87,48.9,46600.0,32.56,32.5667,32.54,32.56,46600.0
2005-09-29 14:00:00,48.9,48.99,48.89,48.97,66100.0,32.56,32.6199,32.5533,32.6066,66100.0
2005-09-29 14:10:00,48.96,48.99,48.94,48.95,52500.0,32.6,32.6199,32.5866,32.5933,52500.0
2005-09-29 14:20:00,48.95,48.99,48.9,48.91,68100.0,32.5933,32.6199,32.56,32.5667,68100.0
2005-09-29 14:30:00,48.92,48.99,48.92,48.99,41700.0,32.5733,32.6199,32.5733,32.6199,41700.0
2005-09-29 14:40:00,49.0,49.0,48.98,48.99,68800.0,32.6266,32.6266,32.6133,32.6199,68800.0
2005-09-29 14:50:00,48.99,49.0,48.97,49.0,34300.0,32.6199,32.6266,32.6066,32.6266,34300.0
2005-09-29 15:00:00,49.0,49.0,48.95,49.0,58900.0,32.6266,32.6266,32.5933,32.6266,58900.0
2005-09-29 15:10:00,49.0,49.0,48.97,49.0,57400.0,32.6266,32.6266,32.6066,32.6266,57400.0
2005-09-29 15:20:00,49.0,49.13,49.0,49.01,96800.0,32.6266,32.7131,32.6266,32.6332,96800.0
2005-09-29 15:30:00,49.0,49.06,48.98,49.06,79500.0,32.6266,32.6665,32.6133,32.6665,79500.0
2005-09-29 15:40:00,49.06,49.11,49.06,49.1,45100.0,32.6665,32.6998,32.6665,32.6932,45100.0
2005-09-29 15:50:00,49.1,49.16,49.08,49.08,113800.0,32.6932,32.7331,32.6799,32.6799,113800.0
2005-09-30 09:30:00,48.97,49.2,48.97,49.16,106300.0,32.6066,32.7598,32.6066,32.7331,106300.0
2005-09-30 09:40:00,49.16,49.24,49.15,49.21,49900.0,32.7331,32.7864,32.7265,32.7664,49900.0
2005-09-30 09:50:00,49.21,49.29,49.15,49.27,106500.0,32.7664,32.8197,32.7265,32.8064,106500.0
2005-09-30 10:00:00,49.26,49.41,49.2,49.38,77400.0,32.7997,32.8996,32.7598,32.8796,77400.0
2005-09-30 10:10:00,49.38,49.38,49.24,49.27,92500.0,32.8796,32.8796,32.7864,32.8064,92500.0
2005-09-30 10:20:00,49.25,49.31,49.22,49.26,53900.0,32.793,32.833,32.7731,32.7997,53900.0
2005-09-30 10:30:00,49.26,49.31,49.22,49.31,59900.0,32.7997,32.833,32.7731,32.833,59900.0
2005-09-30 10:40:00,49.31,49.4,49.31,49.32,29000.0,32.833,32.8929,32.833,32.8397,29000.0
2005-09-30 10:50:00,49.3,49.4,49.3,49.33,86200.0,32.8263,32.8929,32.8263,32.8463,86200.0
2005-09-30 11:00:00,49.33,49.33,49.24,49.3,29100.0,32.8463,32.8463,32.7864,32.8263,29100.0
2005-09-30 11:10:00,49.29,49.34,49.26,49.33,29200.0,32.8197,32.853,32.7997,32.8463,29200.0
2005-09-30 11:20:00,49.32,49.41,49.31,49.4,109100.0,32.8397,32.8996,32.833,32.8929,109100.0
2005-09-30 11:30:00,49.41,49.5,49.39,49.4,49200.0,32.8996,32.9595,32.8863,32.8929,49200.0
2005-09-30 11:40:00,49.4,49.45,49.33,49.33,39300.0,32.8929,32.9262,32.8463,32.8463,39300.0
2005-09-30 11:50:00,49.33,49.4,49.3,49.33,19800.0,32.8463,32.8929,32.8263,32.8463,19800.0
2005-09-30 12:00:00,49.31,49.36,49.26,49.36,44600.0,32.833,32.8663,32.7997,32.8663,44600.0
2005-09-30 12:10:00,49.36,49.48,49.36,49.46,22900.0,32.8663,32.9462,32.8663,32.9329,22900.0
2005-09-30 12:20:00,49.46,49.48,49.45,49.46,21000.0,32.9329,32.9462,32.9262,32.9329,21000.0
2005-09-30 12:30:00,49.46,49.46,49.43,49.43,12900.0,32.9329,32.9329,32.9129,32.9129,12900.0
2005-09-30 12:40:00,49.44,49.44,49.37,49.37,13300.0,32.9196,32.9196,32.873,32.873,13300.0
2005-09-30 12:50:00,49.37,49.48,49.37,49.46,32600.0,32.873,32.9462,32.873,32.9329,32600.0
2005-09-30 13:00:00,49.46,49.53,49.46,49.51,24600.0,32.9329,32.9795,32.9329,32.9662,24600.0
2005-09-30 13:10:00,49.51,49.54,49.5,49.53,19500.0,32.9662,32.9861,32.9595,32.9795,19500.0
2005-09-30 13:20:00,49.54,49.68,49.53,49.65,72300.0,32.9861,33.0794,32.9795,33.0594,72300.0
2005-09-30 13:30:00,49.65,49.65,49.62,49.63,36000.0,33.0594,33.0594,33.0394,33.0461,36000.0
2005-09-30 13:40:00,49.63,49.67,49.61,49.67,35000.0,33.0461,33.0727,33.0328,33.0727,35000.0
2005-09-30 13:50:00,49.67,49.85,49.67,49.67,47500.0,33.0727,33.1926,33.0727,33.0727,47500.0
2005-09-30 14:00:00,49.67,49.81,49.66,49.81,69100.0,33.0727,33.1659,33.066,33.1659,69100.0
2005-09-30 14:10:00,49.8,49.83,49.72,49.8,57000.0,33.1593,33.1792,33.106,33.1593,57000.0
2005-09-30 14:20:00,49.8,49.81,49.77,49.8,39300.0,33.1593,33.1659,33.1393,33.1593,39300.0
2005-09-30 14:30:00,49.83,50.03,49.82,49.99,181500.0,33.1792,33.3124,33.1726,33.2858,181500.0
2005-09-30 14:40:00,49.99,50.07,49.97,50.03,103400.0,33.2858,33.339,33.2725,33.3124,103400.0
2005-09-30 14:50:00,50.03,50.08,49.92,50.04,53800.0,33.3124,33.3457,33.2392,33.3191,53800.0
2005-09-30 15:00:00,50.04,50.05,50.0,50.01,45400.0,33.3191,33.3257,33.2924,33.2991,45400.0
2005-09-30 15:10:00,50.02,50.08,50.0,50.01,58400.0,33.3058,33.3457,33.2924,33.2991,58400.0
2005-09-30 15:20:00,50.01,50.04,49.98,50.0,72100.0,33.2991,33.3191,33.2791,33.2924,72100.0
2005-09-30 15:30:00,50.02,50.05,50.0,50.01,64100.0,33.3058,33.3257,33.2924,33.2991,64100.0
2005-09-30 15:40:00,50.01,50.02,50.0,50.01,85700.0,33.2991,33.3058,33.2924,33.2991,85700.0
2005-09-30 15:50:00,50.01,50.04,49.96,50.0,131500.0,33.2991,33.3191,33.2658,33.2924,131500.0
2005-10-03 09:30:00,49.69,49.72,49.5,49.68,132100.0,33.086,33.106,32.9595,33.0794,132100.0
2005-10-03 09:40:00,49.68,49.82,49.62,49.82,43800.0,33.0794,33.1726,33.0394,33.1726,43800.0
2005-10-03 09:50:00,49.82,49.86,49.67,49.71,43100.0,33.1726,33.1992,33.0727,33.0993,43100.0
2005-10-03 10:00:00,49.72,49.77,49.52,49.66,124200.0,33.106,33.1393,32.9728,33.066,124200.0
2005-10-03 10:10:00,49.66,49.66,49.46,49.58,71700.0,33.066,33.066,32.9329,33.0128,71700.0
2005-10-03 10:20:00,49.6,49.64,49.53,49.58,37600.0,33.0261,33.0527,32.9795,33.0128,37600.0
2005-10-03 10:30:00,49.58,49.61,49.44,49.5,56900.0,33.0128,33.0328,32.9196,32.9595,56900.0
2005-10-03 10:40:00,49.49,49.5,49.4,49.49,77100.0,32.9529,32.9595,32.8929,32.9529,77100.0
2005-10-03 10:50:00,49.49,49.72,49.49,49.69,51900.0,32.9529,33.106,32.9529,33.086,51900.0
2005-10-03 11:00:00,49.69,49.89,49.69,49.8,64400.0,33.086,33.2192,33.086,33.1593,64400.0
2005-10-03 11:10:00,49.8,49.87,49.78,49.87,56900.0,33.1593,33.2059,33.1459,33.2059,56900.0
2005-10-03 11:20:00,49.87,49.9,49.79,49.88,77700.0,33.2059,33.2259,33.1526,33.2125,77700.0
2005-10-03 11:30:00,49.9,49.92,49.85,49.87,47900.0,33.2259,33.2392,33.1926,33.2059,47900.0
2005-10-03 11:40:00,49.87,49.94,49.85,49.9,45100.0,33.2059,33.2525,33.1926,33.2259,45100.0
2005-10-03 11:50:00,49.9,49.97,49.9,49.93,31600.0,33.2259,33.2725,33.2259,33.2458,31600.0
2005-10-03 12:00:00,49.93,49.93,49.85,49.87,26400.0,33.2458,33.2458,33.1926,33.2059,26400.0
2005-10-03 12:10:00,49.87,49.87,49.72,49.72,25700.0,33.2059,33.2059,33.106,33.106,25700.0
2005-10-03 12:20:00,49.72,49.85,49.72,49.85,48300.0,33.106,33.1926,33.106,33.1926,48300.0
2005-10-03 12:30:00,49.85,49.87,49.84,49.85,42200.0,33.1926,33.2059,33.1859,33.1926,42200.0
2005-10-03 12:40:00,49.85,49.97,49.85,49.96,43700.0,33.1926,33.2725,33.1926,33.2658,43700.0
2005-10-03 12:50:00,49.96,49.96,49.85,49.88,38100.0,33.2658,33.2658,33.1926,33.2125,38100.0
2005-10-03 13:00:00,49.89,49.93,49.87,49.92,26600.0,33.2192,33.2458,33.2059,33.2392,26600.0
2005-10-03 13:10:00,49.92,49.97,49.87,49.88,31900.0,33.2392,33.2725,33.2059,33.2125,31900.0
2005-10-03 13:20:00,49.88,50.0,49.88,49.97,42500.0,33.2125,33.2924,33.2125,33.2725,42500.0
2005-10-03 13:30:00,49.98,49.99,49.91,49.92,58700.0,33.2791,33.2858,33.2325,33.2392,58700.0
2005-10-03 13:40:00,49.93,49.99,49.9,49.9,31600.0,33.2458,33.2858,33.2259,33.2259,31600.0
2005-10-03 13:50:00,49.88,49.93,49.85,49.85,41400.0,33.2125,33.2458,33.1926,33.1926,41400.0
2005-10-03 14:00:00,49.85,49.85,49.73,49.73,40000.0,33.1926,33.1926,33.1127,33.1127,40000.0
2005-10-03 14:10:00,49.73,49.74,49.67,49.74,40200.0,33.1127,33.1193,33.0727,33.1193,40200.0
2005-10-03 14:20:00,49.74,49.78,49.63,49.7,52600.0,33.1193,33.1459,33.0461,33.0927,52600.0
2005-10-03 14:30:00,49.7,49.71,49.6,49.63,41000.0,33.0927,33.0993,33.0261,33.0461,41000.0
2005-10-03 14:40:00,49.63,49.68,49.63,49.67,27300.0,33.0461,33.0794,33.0461,33.0727,27300.0
2005-10-03 14:50:00,49.67,49.7,49.62,49.7,27600.0,33.0727,33.0927,33.0394,33.0927,27600.0
2005-10-03 15:00:00,49.7,49.71,49.63,49.66,37000.0,33.0927,33.0993,33.0461,33.066,37000.0
2005-10-03 15:10:00,49.66,49.71,49.63,49.71,33200.0,33.066,33.0993,33.0461,33.0993,33200.0
2005-10-03 15:20:00,49.7,49.71,49.63,49.65,65100.0,33.0927,33.0993,33.0461,33.0594,65100.0
2005-10-03 15:30:00,49.66,49.71,49.62,49.68,70400.0,33.066,33.0993,33.0394,33.0794,70400.0
2005-10-03 15:40:00,49.68,49.68,49.58,49.59,76600.0,33.0794,33.0794,33.0128,33.0194,76600.0
2005-10-03 15:50:00,49.59,49.64,49.53,49.55,107400.0,33.0194,33.0527,32.9795,32.9928,107400.0
2005-10-04 09:30:00,49.85,49.92,49.6,49.71,79300.0,33.1926,33.2392,33.0261,33.0993,79300.0
2005-10-04 09:40:00,49.78,49.9,49.76,49.78,72000.0,33.1459,33.2259,33.1326,33.1459,72000.0
2005-10-04 09:50:00,49.78,49.82,49.58,49.61,75500.0,33.1459,33.1726,33.0128,33.0328,75500.0
2005-10-04 10:00:00,49.61,49.71,49.59,49.7,140100.0,33.0328,33.0993,33.0194,33.0927,140100.0
2005-10-04 10:10:00,49.69,49.86,49.68,49.86,60500.0,33.086,33.1992,33.0794,33.1992,60500.0
2005-10-04 10:20:00,49.87,50.0,49.87,49.96,64800.0,33.2059,33.2924,33.2059,33.2658,64800.0
2005-10-04 10:30:00,50.0,50.0,49.96,49.96,46000.0,33.2924,33.2924,33.2658,33.2658,46000.0
2005-10-04 10:40:00,49.98,50.04,49.93,50.03,52200.0,33.2791,33.3191,33.2458,33.3124,52200.0
2005-10-04 10:50:00,50.02,50.09,49.98,50.08,96500.0,33.3058,33.3524,33.2791,33.3457,96500.0
2005-10-04 11:00:00,50.09,50.15,50.03,50.07,142100.0,33.3524,33.3923,33.3124,33.339,142100.0
2005-10-04 11:10:00,50.06,50.1,50.04,50.04,16200.0,33.3324,33.359,33.3191,33.3191,16200.0
2005-10-04 11:20:00,50.04,50.13,49.99,50.13,48600.0,33.3191,33.379,33.2858,33.379,48600.0
2005-10-04 11:30:00,50.12,50.24,50.12,50.24,55200.0,33.3723,33.4522,33.3723,33.4522,55200.0
2005-10-04 11:40:00,50.25,50.25,50.16,50.17,47000.0,33.4589,33.4589,33.399,33.4056,47000.0
2005-10-04 11:50:00,50.17,50.24,50.16,50.23,37500.0,33.4056,33.4522,33.399,33.4456,37500.0
2005-10-04 12:00:00,50.24,50.24,50.21,50.22,38800.0,33.4522,33.4522,33.4323,33.4389,38800.0
2005-10-04 12:10:00,50.21,50.25,50.16,50.16,41900.0,33.4323,33.4589,33.399,33.399,41900.0
2005-10-04 12:20:00,50.18,50.22,50.12,50.15,35900.0,33.4123,33.4389,33.3723,33.3923,35900.0
2005-10-04 12:30:00,50.14,50.14,50.06,50.12,39500.0,33.3857,33.3857,33.3324,33.3723,39500.0
2005-10-04 12:40:00,50.12,50.2,50.11,50.13,19200.0,33.3723,33.4256,33.3657,33.379,19200.0
2005-10-04 12:50:00,50.11,50.11,50.03,50.1,80900.0,33.3657,33.3657,33.3124,33.359,80900.0
2005-10-04 13:00:00,50.1,50.11,50.07,50.09,41700.0,33.359,33.3657,33.339,33.3524,41700.0
2005-10-04 13:10:00,50.1,50.11,50.06,50.08,24300.0,33.359,33.3657,33.3324,33.3457,24300.0
2005-10-04 13:20:00,50.08,50.09,50.04,50.05,228500.0,33.3457,33.3524,33.3191,33.3257,228500.0
2005-10-04 13:30:00,50.05,50.06,49.98,49.99,55000.0,33.3257,33.3324,33.2791,33.2858,55000.0
2005-10-04 13:40:00,50.0,50.01,49.92,49.93,31300.0,33.2924,33.2991,33.2392,33.2458,31300.0
2005-10-04 13:50:00,49.93,49.94,49.9,49.9,34600.0,33.2458,33.2525,33.2259,33.2259,34600.0
2005-10-04 14:00:00,49.9,49.98,49.9,49.95,51300.0,33.2259,33.2791,33.2259,33.2591,51300.0
2005-10-04 14:10:00,49.95,50.01,49.94,50.0,23300.0,33.2591,33.2991,33.2525,33.2924,23300.0
2005-10-04 14:20:00,50.0,50.02,49.9,49.9,87100.0,33.2924,33.3058,33.2259,33.2259,87100.0
2005-10-04 14:30:00,49.9,50.02,49.84,50.02,88400.0,33.2259,33.3058,33.1859,33.3058,88400.0
2005-10-04 14:40:00,50.02,50.06,50.01,50.03,66200.0,33.3058,33.3324,33.2991,33.3124,66200.0
2005-10-04 14:50:00,50.03,50.05,49.92,49.93,58800.0,33.3124,33.3257,33.2392,33.2458,58800.0
2005-10-04 15:00:00,49.92,49.96,49.91,49.92,54700.0,33.2392,33.2658,33.2325,33.2392,54700.0
2005-10-04 15:10:00,49.91,49.91,49.79,49.8,76300.0,33.2325,33.2325,33.1526,33.1593,76300.0
2005-10-04 15:20:00,49.8,49.81,49.76,49.77,99300.0,33.1593,33.1659,33.1326,33.1393,99300.0
2005-10-04 15:30:00,49.78,49.81,49.74,49.75,176400.0,33.1459,33.1659,33.1193,33.126,176400.0
2005-10-04 15:40:00,49.75,49.77,49.52,49.61,154100.0,33.126,33.1393,32.9728,33.0328,154100.0
2005-10-04 15:50:00,49.61,49.66,49.52,49.55,164100.0,33.0328,33.066,32.9728,32.9928,164100.0
2005-10-05 09:30:00,49.25,49.34,49.25,49.29,106400.0,32.793,32.853,32.793,32.8197,106400.0
2005-10-05 09:40:00,49.29,49.33,49.22,49.23,79300.0,32.8197,32.8463,32.7731,32.7797,79300.0
2005-10-05 09:50:00,49.23,49.23,49.1,49.11,66500.0,32.7797,32.7797,32.6932,32.6998,66500.0
2005-10-05 10:00:00,49.1,49.21,49.06,49.09,69900.0,32.6932,32.7664,32.6665,32.6865,69900.0
2005-10-05 10:10:00,49.09,49.11,49.03,49.04,123300.0,32.6865,32.6998,32.6466,32.6532,123300.0
2005-10-05 10:20:00,49.03,49.04,49.0,49.04,71800.0,32.6466,32.6532,32.6266,32.6532,71800.0
2005-10-05 10:30:00,49.05,49.07,48.91,48.95,74600.0,32.6599,32.6732,32.5667,32.5933,74600.0
2005-10-05 10:40:00,48.94,48.98,48.91,48.97,42600.0,32.5866,32.6133,32.5667,32.6066,42600.0
2005-10-05 10:50:00,48.76,49.0,48.76,49.0,165500.0,32.4668,32.6266,32.4668,32.6266,165500.0
2005-10-05 11:00:00,48.99,49.05,48.95,49.01,52600.0,32.6199,32.6599,32.5933,32.6332,52600.0
2005-10-05 11:10:00,49.01,49.01,48.95,48.97,43700.0,32.6332,32.6332,32.5933,32.6066,43700.0
2005-10-05 11:20:00,48.97,48.98,48.91,48.93,65100.0,32.6066,32.6133,32.5667,32.58,65100.0
2005-10-05 11:30:00,48.9,48.92,48.85,48.9,53400.0,32.56,32.5733,32.5267,32.56,53400.0
2005-10-05 11:40:00,48.9,48.95,48.85,48.85,38200.0,32.56,32.5933,32.5267,32.5267,38200.0
2005-10-05 11:50:00,48.84,48.85,48.75,48.79,48600.0,32.5201,32.5267,32.4601,32.4868,48600.0
2005-10-05 12:00:00,48.79,48.79,48.69,48.74,87700.0,32.4868,32.4868,32.4202,32.4535,87700.0
2005-10-05 12:10:00,48.74,48.75,48.68,48.7,36100.0,32.4535,32.4601,32.4135,32.4268,36100.0
2005-10-05 12:20:00,48.7,48.7,48.65,48.67,35900.0,32.4268,32.4268,32.3935,32.4069,35900.0
2005-10-05 12:30:00,48.67,48.7,48.66,48.67,86200.0,32.4069,32.4268,32.4002,32.4069,86200.0
2005-10-05 12:40:00,48.67,48.67,48.65,48.65,62700.0,32.4069,32.4069,32.3935,32.3935,62700.0
2005-10-05 12:50:00,48.65,48.65,48.59,48.6,32500.0,32.3935,32.3935,32.3536,32.3602,32500.0
2005-10-05 13:00:00,48.61,48.65,48.6,48.62,39800.0,32.3669,32.3935,32.3602,32.3736,39800.0
2005-10-05 13:10:00,48.62,48.7,48.6,48.7,82600.0,32.3736,32.4268,32.3602,32.4268,82600.0
2005-10-05 13:20:00,48.7,48.73,48.63,48.66,41400.0,32.4268,32.4468,32.3802,32.4002,41400.0
2005-10-05 13:30:00,48.67,48.71,48.63,48.67,33100.0,32.4069,32.4335,32.3802,32.4069,33100.0
2005-10-05 13:40:00,48.68,48.7,48.64,48.7,33400.0,32.4135,32.4268,32.3869,32.4268,33400.0
2005-10-05 13:50:00,48.69,48.7,48.62,48.65,27100.0,32.4202,32.4268,32.3736,32.3935,27100.0
2005-10-05 14:00:00,48.65,48.69,48.65,48.69,21100.0,32.3935,32.4202,32.3935,32.4202,21100.0
2005-10-05 14:10:00,48.69,48.71,48.65,48.65,55700.0,32.4202,32.4335,32.3935,32.3935,55700.0
2005-10-05 14:20:00,48.65,48.69,48.64,48.66,49200.0,32.3935,32.4202,32.3869,32.4002,49200.0
2005-10-05 14:30:00,48.65,48.67,48.6,48.6,29700.0,32.3935,32.4069,32.3602,32.3602,29700.0
2005-10-05 14:40:00,48.62,48.62,48.56,48.57,48400.0,32.3736,32.3736,32.3336,32.3403,48400.0
2005-10-05 14:50:00,48.57,48.59,48.54,48.54,109000.0,32.3403,32.3536,32.3203,32.3203,109000.0
2005-10-05 15:00:00,48.55,48.57,48.54,48.56,55300.0,32.327,32.3403,32.3203,32.3336,55300.0
2005-10-05 15:10:00,48.56,48.59,48.54,48.54,55400.0,32.3336,32.3536,32.3203,32.3203,55400.0
2005-10-05 15:20:00,48.54,48.54,48.5,48.51,68100.0,32.3203,32.3203,32.2937,32.3003,68100.0
2005-10-05 15:30:00,48.51,48.54,48.5,48.51,72700.0,32.3003,32.3203,32.2937,32.3003,72700.0
2005-10-05 15:40:00,48.51,48.53,48.5,48.51,110600.0,32.3003,32.3136,32.2937,32.3003,110600.0
2005-10-05 15:50:00,48.51,48.52,48.46,48.48,266200.0,32.3003,32.307,32.267,32.2803,266200.0
2005-10-06 09:30:00,48.52,48.68,48.52,48.61,133500.0,32.307,32.4135,32.307,32.3669,133500.0
2005-10-06 09:40:00,48.61,48.61,48.5,48.53,103400.0,32.3669,32.3669,32.2937,32.3136,103400.0
2005-10-06 09:50:00,48.53,48.66,48.5,48.63,145400.0,32.3136,32.4002,32.2937,32.3802,145400.0
2005-10-06 10:00:00,48.63,48.69,48.5,48.51,93400.0,32.3802,32.4202,32.2937,32.3003,93400.0
2005-10-06 10:10:00,48.51,48.59,48.51,48.54,85400.0,32.3003,32.3536,32.3003,32.3203,85400.0
2005-10-06 10:20:00,48.54,48.6,48.5,48.6,74000.0,32.3203,32.3602,32.2937,32.3602,74000.0
2005-10-06 10:30:00,48.59,48.67,48.55,48.6,374800.0,32.3536,32.4069,32.327,32.3602,374800.0
2005-10-06 10:40:00,48.6,48.62,48.57,48.6,120900.0,32.3602,32.3736,32.3403,32.3602,120900.0
2005-10-06 10:50:00,48.6,48.6,48.58,48.58,52800.0,32.3602,32.3602,32.3469,32.3469,52800.0
2005-10-06 11:00:00,48.58,48.58,48.53,48.56,30600.0,32.3469,32.3469,32.3136,32.3336,30600.0
2005-10-06 11:10:00,48.57,48.6,48.53,48.57,180900.0,32.3403,32.3602,32.3136,32.3403,180900.0
2005-10-06 11:20:00,48.57,48.66,48.57,48.64,194700.0,32.3403,32.4002,32.3403,32.3869,194700.0
2005-10-06 11:30:00,48.64,48.65,48.6,48.6,41200.0,32.3869,32.3935,32.3602,32.3602,41200.0
2005-10-06 11:40:00,48.6,48.6,48.5,48.52,30300.0,32.3602,32.3602,32.2937,32.307,30300.0
2005-10-06 11:50:00,48.52,48.6,48.51,48.54,25300.0,32.307,32.3602,32.3003,32.3203,25300.0
2005-10-06 12:00:00,48.55,48.58,48.52,48.52,23200.0,32.327,32.3469,32.307,32.307,23200.0
2005-10-06 12:10:00,48.53,48.55,48.52,48.54,195900.0,32.3136,32.327,32.307,32.3203,195900.0
2005-10-06 12:20:00,48.53,48.55,48.51,48.52,40100.0,32.3136,32.327,32.3003,32.307,40100.0
2005-10-06 12:30:00,48.52,48.53,48.5,48.5,45100.0,32.307,32.3136,32.2937,32.2937,45100.0
2005-10-06 12:40:00,48.52,48.57,48.49,48.57,66000.0,32.307,32.3403,32.287,32.3403,66000.0
2005-10-06 12:50:00,48.56,48.56,48.49,48.51,21900.0,32.3336,32.3336,32.287,32.3003,21900.0
2005-10-06 13:00:00,48.51,48.61,48.51,48.57,345900.0,32.3003,32.3669,32.3003,32.3403,345900.0
2005-10-06 13:10:00,48.56,48.59,48.5,48.52,16800.0,32.3336,32.3536,32.2937,32.307,16800.0
2005-10-06 13:20:00,48.5,48.52,48.49,48.51,18800.0,32.2937,32.307,32.287,32.3003,18800.0
2005-10-06 13:30:00,48.5,48.52,48.48,48.49,21500.0,32.2937,32.307,32.2803,32.287,21500.0
2005-10-06 13:40:00,48.5,48.52,48.47,48.52,196500.0,32.2937,32.307,32.2737,32.307,196500.0
2005-10-06 13:50:00,48.52,48.52,48.41,48.42,30400.0,32.307,32.307,32.2337,32.2404,30400.0
2005-10-06 14:00:00,48.42,48.47,48.4,48.47,58100.0,32.2404,32.2737,32.2271,32.2737,58100.0
2005-10-06 14:10:00,48.47,48.52,48.46,48.5,80900.0,32.2737,32.307,32.267,32.2937,80900.0
2005-10-06 14:20:00,48.5,48.51,48.44,48.47,64900.0,32.2937,32.3003,32.2537,32.2737,64900.0
2005-10-06 14:30:00,48.46,48.51,48.4,48.5,36000.0,32.267,32.3003,32.2271,32.2937,36000.0
2005-10-06 14:40:00,48.49,48.53,48.47,48.52,32800.0,32.287,32.3136,32.2737,32.307,32800.0
2005-10-06 14:50:00,48.51,48.52,48.36,48.44,131500.0,32.3003,32.307,32.2004,32.2537,131500.0
2005-10-06 15:00:00,48.45,48.46,48.32,48.33,159100.0,32.2604,32.267,32.1738,32.1805,159100.0
2005-10-06 15:10:00,48.32,48.36,48.28,48.28,102900.0,32.1738,32.2004,32.1472,32.1472,102900.0
2005-10-06 15:20:00,48.28,48.28,48.13,48.13,124000.0,32.1472,32.1472,32.0473,32.0473,124000.0
2005-10-06 15:30:00,48.13,48.14,48.0,48.03,190400.0,32.0473,32.054,31.9607,31.9807,190400.0
2005-10-06 15:40:00,48.0,48.21,47.99,48.21,316900.0,31.9607,32.1006,31.9541,32.1006,316900.0
2005-10-06 15:50:00,48.21,48.26,48.2,48.25,168900.0,32.1006,32.1339,32.0939,32.1272,168900.0
2005-10-07 09:30:00,48.31,48.31,48.0,48.19,148500.0,32.1672,32.1672,31.9607,32.0872,148500.0
2005-10-07 09:40:00,48.17,48.19,48.09,48.13,89700.0,32.0739,32.0872,32.0207,32.0473,89700.0
2005-10-07 09:50:00,48.13,48.28,48.1,48.25,121400.0,32.0473,32.1472,32.0273,32.1272,121400.0
2005-10-07 10:00:00,48.25,48.25,48.13,48.16,82300.0,32.1272,32.1272,32.0473,32.0673,82300.0
2005-10-07 10:10:00,48.15,48.22,48.15,48.16,102200.0,32.0606,32.1072,32.0606,32.0673,102200.0
2005-10-07 10:20:00,48.16,48.18,48.04,48.04,104000.0,32.0673,32.0806,31.9874,31.9874,104000.0
2005-10-07 10:30:00,48.04,48.1,48.01,48.08,98300.0,31.9874,32.0273,31.9674,32.014,98300.0
2005-10-07 10:40:00,48.07,48.15,48.07,48.08,97000.0,32.0073,32.0606,32.0073,32.014,97000.0
2005-10-07 10:50:00,48.09,48.12,48.07,48.08,55100.0,32.0207,32.0406,32.0073,32.014,55100.0
2005-10-07 11:00:00,48.08,48.18,48.08,48.14,91700.0,32.014,32.0806,32.014,32.054,91700.0
2005-10-07 11:10:00,48.15,48.17,48.08,48.08,76600.0,32.0606,32.0739,32.014,32.014,76600.0
2005-10-07 11:20:00,48.08,48.09,48.04,48.07,234200.0,32.014,32.0207,31.9874,32.0073,234200.0
2005-10-07 11:30:00,48.07,48.08,48.04,48.06,40000.0,32.0073,32.014,31.9874,32.0007,40000.0
2005-10-07 11:40:00,48.06,48.07,48.04,48.06,47800.0,32.0007,32.0073,31.9874,32.0007,47800.0
2005-10-07 11:50:00,48.05,48.07,48.03,48.03,44400.0,31.994,32.0073,31.9807,31.9807,44400.0
2005-10-07 12:00:00,48.02,48.07,48.01,48.05,57100.0,31.9741,32.0073,31.9674,31.994,57100.0
2005-10-07 12:10:00,48.05,48.05,47.99,48.01,249800.0,31.994,31.994,31.9541,31.9674,249800.0
2005-10-07 12:20:00,47.99,48.0,47.95,48.0,50400.0,31.9541,31.9607,31.9274,31.9607,50400.0
2005-10-07 12:30:00,48.0,48.01,47.97,47.99,162500.0,31.9607,31.9674,31.9408,31.9541,162500.0
2005-10-07 12:40:00,47.99,48.01,47.98,48.0,30600.0,31.9541,31.9674,31.9474,31.9607,30600.0
2005-10-07 12:50:00,48.0,48.0,47.95,47.96,40500.0,31.9607,31.9607,31.9274,31.9341,40500.0
2005-10-07 13:00:00,47.96,48.0,47.95,47.99,51800.0,31.9341,31.9607,31.9274,31.9541,51800.0
2005-10-07 13:10:00,47.99,48.01,47.97,48.0,54900.0,31.9541,31.9674,31.9408,31.9607,54900.0
2005-10-07 13:20:00,48.0,48.06,48.0,48.02,31200.0,31.9607,32.0007,31.9607,31.9741,31200.0
2005-10-07 13:30:00,48.02,48.03,47.99,48.0,44900.0,31.9741,31.9807,31.9541,31.9607,44900.0
2005-10-07 13:40:00,48.0,48.02,47.99,48.02,33600.0,31.9607,31.9741,31.9541,31.9741,33600.0
2005-10-07 13:50:00,48.01,48.03,48.0,48.02,35100.0,31.9674,31.9807,31.9607,31.9741,35100.0
2005-10-07 14:00:00,48.02,48.04,48.0,48.03,61200.0,31.9741,31.9874,31.9607,31.9807,61200.0
2005-10-07 14:10:00,48.03,48.03,47.99,48.0,60300.0,31.9807,31.9807,31.9541,31.9607,60300.0
2005-10-07 14:20:00,48.0,48.02,47.98,48.0,65500.0,31.9607,31.9741,31.9474,31.9607,65500.0
2005-10-07 14:30:00,48.0,48.02,47.97,48.02,26100.0,31.9607,31.9741,31.9408,31.9741,26100.0
2005-10-07 14:40:00,48.02,48.02,48.0,48.01,58400.0,31.9741,31.9741,31.9607,31.9674,58400.0
2005-10-07 14:50:00,48.01,48.03,47.94,47.95,89800.0,31.9674,31.9807,31.9208,31.9274,89800.0
2005-10-07 15:00:00,47.95,47.99,47.95,47.98,27500.0,31.9274,31.9541,31.9274,31.9474,27500.0
2005-10-07 15:10:00,47.98,48.0,47.96,47.99,46900.0,31.9474,31.9607,31.9341,31.9541,46900.0
2005-10-07 15:20:00,48.0,48.08,48.0,48.08,29100.0,31.9607,32.014,31.9607,32.014,29100.0
2005-10-07 15:30:00,48.07,48.12,48.07,48.08,39400.0,32.0073,32.0406,32.0073,32.014,39400.0
2005-10-07 15:40:00,48.08,48.09,48.05,48.08,113200.0,32.014,32.0207,31.994,32.014,113200.0
2005-10-07 15:50:00,48.08,48.08,48.04,48.07,93900.0,32.014,32.014,31.9874,32.0073,93900.0
2005-10-10 09:30:00,47.91,47.92,47.6,47.64,127300.0,31.9008,31.9075,31.6944,31.721,127300.0
2005-10-10 09:40:00,47.6,47.64,47.4,47.45,159300.0,31.6944,31.721,31.5612,31.5945,159300.0
2005-10-10 09:50:00,47.45,47.46,47.15,47.15,155000.0,31.5945,31.6012,31.3948,31.3948,155000.0
2005-10-10 10:00:00,47.15,47.15,47.0,47.12,315200.0,31.3948,31.3948,31.2949,31.3748,315200.0
2005-10-10 10:10:00,47.13,47.18,47.06,47.09,74400.0,31.3815,31.4147,31.3348,31.3548,74400.0
2005-10-10 10:20:00,47.09,47.13,47.01,47.1,212100.0,31.3548,31.3815,31.3015,31.3615,212100.0
2005-10-10 10:30:00,47.08,47.15,47.05,47.11,186300.0,31.3482,31.3948,31.3282,31.3681,186300.0
2005-10-10 10:40:00,47.12,47.25,47.1,47.22,57100.0,31.3748,31.4614,31.3615,31.4414,57100.0
2005-10-10 10:50:00,47.22,47.28,47.18,47.26,42600.0,31.4414,31.4813,31.4147,31.468,42600.0
2005-10-10 11:00:00,47.26,47.3,47.18,47.2,47100.0,31.468,31.4946,31.4147,31.4281,47100.0
2005-10-10 11:10:00,47.2,47.21,47.14,47.18,57100.0,31.4281,31.4347,31.3881,31.4147,57100.0
2005-10-10 11:20:00,47.17,47.21,47.14,47.15,51900.0,31.4081,31.4347,31.3881,31.3948,51900.0
2005-10-10 11:30:00,47.15,47.17,47.08,47.11,95200.0,31.3948,31.4081,31.3482,31.3681,95200.0
2005-10-10 11:40:00,47.11,47.14,47.06,47.11,183700.0,31.3681,31.3881,31.3348,31.3681,183700.0
2005-10-10 11:50:00,47.11,47.29,47.11,47.25,86500.0,31.3681,31.488,31.3681,31.4614,86500.0
2005-10-10 12:00:00,47.25,47.31,47.22,47.3,23500.0,31.4614,31.5013,31.4414,31.4946,23500.0
2005-10-10 12:10:00,47.3,47.33,47.25,47.33,18300.0,31.4946,31.5146,31.4614,31.5146,18300.0
2005-10-10 12:20:00,47.33,47.36,47.32,47.34,25400.0,31.5146,31.5346,31.508,31.5213,25400.0
2005-10-10 12:30:00,47.35,47.35,47.31,47.34,39600.0,31.5279,31.5279,31.5013,31.5213,39600.0
2005-10-10 12:40:00,47.34,47.45,47.31,47.43,189000.0,31.5213,31.5945,31.5013,31.5812,189000.0
2005-10-10 12:50:00,47.43,47.5,47.38,47.41,114900.0,31.5812,31.6278,31.5479,31.5679,114900.0
2005-10-10 13:00:00,47.41,47.52,47.41,47.45,374400.0,31.5679,31.6411,31.5679,31.5945,374400.0
2005-10-10 13:10:00,47.45,47.54,47.43,47.54,18000.0,31.5945,31.6544,31.5812,31.6544,18000.0
2005-10-10 13:20:00,47.54,47.57,47.48,47.57,26900.0,31.6544,31.6744,31.6145,31.6744,26900.0
2005-10-10 13:30:00,47.5,47.65,47.5,47.62,381400.0,31.6278,31.7277,31.6278,31.7077,381400.0
2005-10-10 13:40:00,47.62,47.63,47.52,47.52,43900.0,31.7077,31.7144,31.6411,31.6411,43900.0
2005-10-10 13:50:00,47.55,47.59,47.52,47.59,21500.0,31.6611,31.6877,31.6411,31.6877,21500.0
2005-10-10 14:00:00,47.58,47.6,47.52,47.52,134300.0,31.6811,31.6944,31.6411,31.6411,134300.0
2005-10-10 14:10:00,47.53,47.53,47.45,47.45,17300.0,31.6478,31.6478,31.5945,31.5945,17300.0
2005-10-10 14:20:00,47.45,47.49,47.42,47.45,59300.0,31.5945,31.6212,31.5745,31.5945,59300.0
2005-10-10 14:30:00,47.43,47.46,47.41,47.44,24700.0,31.5812,31.6012,31.5679,31.5879,24700.0
2005-10-10 14:40:00,47.44,47.45,47.39,47.4,73300.0,31.5879,31.5945,31.5546,31.5612,73300.0
2005-10-10 14:50:00,47.4,47.44,47.38,47.43,50000.0,31.5612,31.5879,31.5479,31.5812,50000.0
2005-10-10 15:00:00,47.44,47.45,47.38,47.43,32600.0,31.5879,31.5945,31.5479,31.5812,32600.0
2005-10-10 15:10:00,47.42,47.46,47.38,47.46,75700.0,31.5745,31.6012,31.5479,31.6012,75700.0
2005-10-10 15:20:00,47.46,47.5,47.44,47.47,60300.0,31.6012,31.6278,31.5879,31.6078,60300.0
2005-10-10 15:30:00,47.46,47.58,47.45,47.58,88400.0,31.6012,31.6811,31.5945,31.6811,88400.0
2005-10-10 15:40:00,47.58,47.58,47.5,47.54,194900.0,31.6811,31.6811,31.6278,31.6544,194900.0
2005-10-10 15:50:00,47.54,47.55,47.47,47.47,90200.0,31.6544,31.6611,31.6078,31.6078,90200.0
2005-10-11 09:30:00,47.55,47.78,47.54,47.66,88400.0,31.6611,31.8143,31.6544,31.7343,88400.0
2005-10-11 09:40:00,47.65,47.79,47.63,47.75,68100.0,31.7277,31.8209,31.7144,31.7943,68100.0
2005-10-11 09:50:00,47.74,47.75,47.65,47.67,70300.0,31.7876,31.7943,31.7277,31.741,70300.0
2005-10-11 10:00:00,47.68,47.7,47.65,47.7,81300.0,31.7477,31.761,31.7277,31.761,81300.0
2005-10-11 10:10:00,47.7,47.78,47.7,47.72,279600.0,31.761,31.8143,31.761,31.7743,279600.0
2005-10-11 10:20:00,47.72,47.88,47.72,47.81,283600.0,31.7743,31.8808,31.7743,31.8342,283600.0
2005-10-11 10:30:00,47.81,47.84,47.72,47.73,76300.0,31.8342,31.8542,31.7743,31.781,76300.0
2005-10-11 10:40:00,47.73,47.76,47.66,47.7,132600.0,31.781,31.8009,31.7343,31.761,132600.0
2005-10-11 10:50:00,47.7,47.71,47.56,47.63,326700.0,31.761,31.7676,31.6678,31.7144,326700.0
2005-10-11 11:00:00,47.62,47.62,47.58,47.59,99800.0,31.7077,31.7077,31.6811,31.6877,99800.0
2005-10-11 11:10:00,47.6,47.6,47.5,47.54,94300.0,31.6944,31.6944,31.6278,31.6544,94300.0
2005-10-11 11:20:00,47.54,47.56,47.53,47.53,63100.0,31.6544,31.6678,31.6478,31.6478,63100.0
2005-10-11 11:30:00,47.53,47.53,47.45,47.49,191800.0,31.6478,31.6478,31.5945,31.6212,191800.0
2005-10-11 11:40:00,47.5,47.53,47.49,47.5,59900.0,31.6278,31.6478,31.6212,31.6278,59900.0
2005-10-11 11:50:00,47.5,47.57,47.5,47.51,92800.0,31.6278,31.6744,31.6278,31.6345,92800.0
2005-10-11 12:00:00,47.51,47.51,47.46,47.5,101500.0,31.6345,31.6345,31.6012,31.6278,101500.0
2005-10-11 12:10:00,47.5,47.5,47.31,47.34,96700.0,31.6278,31.6278,31.5013,31.5213,96700.0
2005-10-11 12:20:00,47.31,47.31,47.25,47.31,59100.0,31.5013,31.5013,31.4614,31.5013,59100.0
2005-10-11 12:30:00,47.3,47.4,47.3,47.4,87100.0,31.4946,31.5612,31.4946,31.5612,87100.0
2005-10-11 12:40:00,47.4,47.45,47.36,47.44,63000.0,31.5612,31.5945,31.5346,31.5879,63000.0
2005-10-11 12:50:00,47.44,47.45,47.39,47.43,32000.0,31.5879,31.5945,31.5546,31.5812,32000.0
2005-10-11 13:00:00,47.44,47.46,47.4,47.42,82400.0,31.5879,31.6012,31.5612,31.5745,82400.0
2005-10-11 13:10:00,47.44,47.48,47.39,47.39,170200.0,31.5879,31.6145,31.5546,31.5546,170200.0
2005-10-11 13:20:00,47.4,47.45,47.4,47.43,31500.0,31.5612,31.5945,31.5612,31.5812,31500.0
2005-10-11 13:30:00,47.43,47.45,47.43,47.44,80800.0,31.5812,31.5945,31.5812,31.5879,80800.0
2005-10-11 13:40:00,47.43,47.44,47.36,47.36,27000.0,31.5812,31.5879,31.5346,31.5346,27000.0
2005-10-11 13:50:00,47.37,47.45,47.36,47.44,189800.0,31.5413,31.5945,31.5346,31.5879,189800.0
2005-10-11 14:00:00,47.44,47.45,47.35,47.45,232400.0,31.5879,31.5945,31.5279,31.5945,232400.0
2005-10-11 14:10:00,47.45,47.57,47.44,47.52,147600.0,31.5945,31.6744,31.5879,31.6411,147600.0
2005-10-11 14:20:00,47.5,47.55,47.5,47.53,29800.0,31.6278,31.6611,31.6278,31.6478,29800.0
2005-10-11 14:30:00,47.51,47.54,47.48,47.48,88400.0,31.6345,31.6544,31.6145,31.6145,88400.0
2005-10-11 14:40:00,47.48,47.59,47.48,47.58,84800.0,31.6145,31.6877,31.6145,31.6811,84800.0
2005-10-11 14:50:00,47.58,47.64,47.53,47.59,232300.0,31.6811,31.721,31.6478,31.6877,232300.0
2005-10-11 15:00:00,47.58,47.7,47.52,47.69,216900.0,31.6811,31.761,31.6411,31.7543,216900.0
2005-10-11 15:10:00,47.68,47.71,47.5,47.51,71400.0,31.7477,31.7676,31.6278,31.6345,71400.0
2005-10-11 15:20:00,47.51,47.53,47.47,47.53,119400.0,31.6345,31.6478,31.6078,31.6478,119400.0
2005-10-11 15:30:00,47.53,47.55,47.46,47.49,101500.0,31.6478,31.6611,31.6012,31.6212,101500.0
2005-10-11 15:40:00,47.49,47.52,47.47,47.49,131900.0,31.6212,31.6411,31.6078,31.6212,131900.0
2005-10-11 15:50:00,47.49,47.51,47.43,47.51,112300.0,31.6212,31.6345,31.5812,31.6345,112300.0
2005-10-12 09:30:00,47.33,47.34,47.12,47.3,85700.0,31.5146,31.5213,31.3748,31.4946,85700.0
2005-10-12 09:40:00,47.29,47.3,47.24,47.25,61500.0,31.488,31.4946,31.4547,31.4614,61500.0
2005-10-12 09:50:00,47.26,47.3,47.24,47.25,103100.0,31.468,31.4946,31.4547,31.4614,103100.0
2005-10-12 10:00:00,47.24,47.27,47.13,47.15,108700.0,31.4547,31.4747,31.3815,31.3948,108700.0
2005-10-12 10:10:00,47.15,47.18,46.96,47.04,259000.0,31.3948,31.4147,31.2683,31.3215,259000.0
2005-10-12 10:20:00,47.03,47.03,46.91,46.94,121000.0,31.3149,31.3149,31.235,31.2549,121000.0
2005-10-12 10:30:00,46.94,46.96,46.87,46.87,79000.0,31.2549,31.2683,31.2083,31.2083,79000.0
2005-10-12 10:40:00,46.87,46.93,46.83,46.83,110500.0,31.2083,31.2483,31.1817,31.1817,110500.0
2005-10-12 10:50:00,46.84,46.84,46.63,46.67,189600.0,31.1884,31.1884,31.0485,31.0752,189600.0
2005-10-12 11:00:00,46.65,46.69,46.58,46.68,87100.0,31.0618,31.0885,31.0152,31.0818,87100.0
2005-10-12 11:10:00,46.68,46.72,46.63,46.68,97600.0,31.0818,31.1085,31.0485,31.0818,97600.0
2005-10-12 11:20:00,46.68,46.72,46.6,46.65,120900.0,31.0818,31.1085,31.0286,31.0618,120900.0
2005-10-12 11:30:00,46.65,46.67,46.6,46.61,40200.0,31.0618,31.0752,31.0286,31.0352,40200.0
2005-10-12 11:40:00,46.6,46.62,46.55,46.56,43000.0,31.0286,31.0419,30.9953,31.0019,43000.0
2005-10-12 11:50:00,46.56,46.58,46.52,46.53,206000.0,31.0019,31.0152,30.9753,30.9819,206000.0
2005-10-12 12:00:00,46.52,46.61,46.5,46.53,327100.0,30.9753,31.0352,30.962,30.9819,327100.0
2005-10-12 12:10:00,46.54,46.55,46.5,46.51,345500.0,30.9886,30.9953,30.962,30.9686,345500.0
2005-10-12 12:20:00,46.51,46.55,46.48,46.54,217400.0,30.9686,30.9953,30.9486,30.9886,217400.0
2005-10-12 12:30:00,46.55,46.62,46.55,46.61,112600.0,30.9953,31.0419,30.9953,31.0352,112600.0
2005-10-12 12:40:00,46.61,46.62,46.48,46.48,38400.0,31.0352,31.0419,30.9486,30.9486,38400.0
2005-10-12 12:50:00,46.48,46.49,46.36,46.39,261700.0,30.9486,30.9553,30.8687,30.8887,261700.0
2005-10-12 13:00:00,46.39,46.43,46.37,46.39,34200.0,30.8887,30.9154,30.8754,30.8887,34200.0
2005-10-12 13:10:00,46.4,46.51,46.38,46.5,38300.0,30.8954,30.9686,30.8821,30.962,38300.0
2005-10-12 13:20:00,46.5,46.55,46.36,46.49,102300.0,30.962,30.9953,30.8687,30.9553,102300.0
2005-10-12 13:30:00,46.49,46.52,46.46,46.49,102200.0,30.9553,30.9753,30.9353,30.9553,102200.0
2005-10-12 13:40:00,46.5,46.5,46.38,46.46,52100.0,30.962,30.962,30.8821,30.9353,52100.0
2005-10-12 13:50:00,46.45,46.49,46.43,46.44,21600.0,30.9287,30.9553,30.9154,30.922,21600.0
2005-10-12 14:00:00,46.44,46.49,46.4,46.49,39700.0,30.922,30.9553,30.8954,30.9553,39700.0
2005-10-12 14:10:00,46.49,46.49,46.4,46.44,93200.0,30.9553,30.9553,30.8954,30.922,93200.0
2005-10-12 14:20:00,46.42,46.45,46.35,46.45,35400.0,30.9087,30.9287,30.8621,30.9287,35400.0
2005-10-12 14:30:00,46.45,46.47,46.41,46.46,52100.0,30.9287,30.942,30.902,30.9353,52100.0
2005-10-12 14:40:00,46.46,46.61,46.43,46.6,272600.0,30.9353,31.0352,30.9154,31.0286,272600.0
2005-10-12 14:50:00,46.6,46.61,46.49,46.52,91800.0,31.0286,31.0352,30.9553,30.9753,91800.0
2005-10-12 15:00:00,46.52,46.59,46.5,46.56,70600.0,30.9753,31.0219,30.962,31.0019,70600.0
2005-10-12 15:10:00,46.56,46.68,46.56,46.62,72600.0,31.0019,31.0818,31.0019,31.0419,72600.0
2005-10-12 15:20:00,46.63,46.75,46.63,46.7,124400.0,31.0485,31.1284,31.0485,31.0951,124400.0
2005-10-12 15:30:00,46.7,46.75,46.65,46.71,74100.0,31.0951,31.1284,31.0618,31.1018,74100.0
2005-10-12 15:40:00,46.71,46.79,46.7,46.76,296300.0,31.1018,31.1551,31.0951,31.1351,296300.0
2005-10-12 15:50:00,46.77,46.79,46.71,46.74,314500.0,31.1417,31.1551,31.1018,31.1218,314500.0
2005-10-13 09:30:00,46.75,46.75,46.05,46.2,457600.0,31.1284,31.1284,30.6623,30.7622,457600.0
2005-10-13 09:40:00,46.2,46.41,46.2,46.23,130800.0,30.7622,30.902,30.7622,30.7822,130800.0
2005-10-13 09:50:00,46.23,46.35,46.23,46.29,243600.0,30.7822,30.8621,30.7822,30.8221,243600.0
2005-10-13 10:00:00,46.3,46.43,46.28,46.35,181300.0,30.8288,30.9154,30.8155,30.8621,181300.0
2005-10-13 10:10:00,46.34,46.34,46.2,46.2,69900.0,30.8554,30.8554,30.7622,30.7622,69900.0
2005-10-13 10:20:00,46.2,46.25,46.2,46.22,97300.0,30.7622,30.7955,30.7622,30.7755,97300.0
2005-10-13 10:30:00,46.2,46.25,46.14,46.24,110700.0,30.7622,30.7955,30.7223,30.7888,110700.0
2005-10-13 10:40:00,46.24,46.25,46.19,46.22,96300.0,30.7888,30.7955,30.7556,30.7755,96300.0
2005-10-13 10:50:00,46.22,46.24,46.17,46.19,165300.0,30.7755,30.7888,30.7422,30.7556,165300.0
2005-10-13 11:00:00,46.2,46.2,46.1,46.1,403300.0,30.7622,30.7622,30.6956,30.6956,403300.0
2005-10-13 11:10:00,46.1,46.21,46.07,46.16,83700.0,30.6956,30.7689,30.6757,30.7356,83700.0
2005-10-13 11:20:00,46.14,46.22,46.14,46.2,73200.0,30.7223,30.7755,30.7223,30.7622,73200.0
2005-10-13 11:30:00,46.19,46.21,46.16,46.2,136000.0,30.7556,30.7689,30.7356,30.7622,136000.0
2005-10-13 11:40:00,46.2,46.22,46.19,46.19,72000.0,30.7622,30.7755,30.7556,30.7556,72000.0
2005-10-13 11:50:00,46.19,46.22,46.15,46.18,100900.0,30.7556,30.7755,30.7289,30.7489,100900.0
2005-10-13 12:00:00,46.17,46.22,46.15,46.15,119900.0,30.7422,30.7755,30.7289,30.7289,119900.0
2005-10-13 12:10:00,46.15,46.2,46.12,46.12,67100.0,30.7289,30.7622,30.7089,30.7089,67100.0
2005-10-13 12:20:00,46.12,46.25,46.09,46.25,42100.0,30.7089,30.7955,30.689,30.7955,42100.0
2005-10-13 12:30:00,46.25,46.41,46.24,46.36,27600.0,30.7955,30.902,30.7888,30.8687,27600.0
2005-10-13 12:40:00,46.35,46.55,46.35,46.55,53400.0,30.8621,30.9953,30.8621,30.9953,53400.0
2005-10-13 12:50:00,46.55,46.55,46.4,46.45,61300.0,30.9953,30.9953,30.8954,30.9287,61300.0
2005-10-13 13:00:00,46.45,46.49,46.4,46.46,22100.0,30.9287,30.9553,30.8954,30.9353,22100.0
2005-10-13 13:10:00,46.44,46.53,46.41,46.53,51300.0,30.922,30.9819,30.902,30.9819,51300.0
2005-10-13 13:20:00,46.52,46.59,46.52,46.59,30400.0,30.9753,31.0219,30.9753,31.0219,30400.0
2005-10-13 13:30:00,46.58,46.58,46.51,46.54,61500.0,31.0152,31.0152,30.9686,30.9886,61500.0
2005-10-13 13:40:00,46.54,46.54,46.45,46.48,208900.0,30.9886,30.9886,30.9287,30.9486,208900.0
2005-10-13 13:50:00,46.5,46.68,46.49,46.68,60600.0,30.962,31.0818,30.9553,31.0818,60600.0
2005-10-13 14:00:00,46.66,46.75,46.66,46.72,56000.0,31.0685,31.1284,31.0685,31.1085,56000.0
2005-10-13 14:10:00,46.72,46.74,46.57,46.7,83500.0,31.1085,31.1218,31.0086,31.0951,83500.0
2005-10-13 14:20:00,46.7,46.84,46.62,46.63,166800.0,31.0951,31.1884,31.0419,31.0485,166800.0
2005-10-13 14:30:00,46.63,46.72,46.63,46.66,133000.0,31.0485,31.1085,31.0485,31.0685,133000.0
2005-10-13 14:40:00,46.67,46.7,46.58,46.58,93800.0,31.0752,31.0951,31.0152,31.0152,93800.0
2005-10-13 14:50:00,46.58,46.61,46.55,46.56,56500.0,31.0152,31.0352,30.9953,31.0019,56500.0
2005-10-13 15:00:00,46.55,46.61,46.54,46.59,69800.0,30.9953,31.0352,30.9886,31.0219,69800.0
2005-10-13 15:10:00,46.59,46.6,46.55,46.59,110300.0,31.0219,31.0286,30.9953,31.0219,110300.0
2005-10-13 15:20:00,46.58,46.65,46.56,46.64,41700.0,31.0152,31.0618,31.0019,31.0552,41700.0
2005-10-13 15:30:00,46.64,46.71,46.6,46.7,140600.0,31.0552,31.1018,31.0286,31.0951,140600.0
2005-10-13 15:40:00,46.7,46.76,46.65,46.72,110000.0,31.0951,31.1351,31.0618,31.1085,110000.0
2005-10-13 15:50:00,46.72,46.73,46.62,46.65,107200.0,31.1085,31.1151,31.0419,31.0618,107200.0
2005-10-14 09:30:00,46.74,46.74,46.5,46.69,267600.0,31.1218,31.1218,30.962,31.0885,267600.0
2005-10-14 09:40:00,46.7,46.8,46.69,46.76,311100.0,31.0951,31.1617,31.0885,31.1351,311100.0
2005-10-14 09:50:00,46.8,46.82,46.7,46.73,154900.0,31.1617,31.175,31.0951,31.1151,154900.0
2005-10-14 10:00:00,46.74,46.85,46.74,46.78,64600.0,31.1218,31.195,31.1218,31.1484,64600.0
2005-10-14 10:10:00,46.78,46.83,46.68,46.72,155800.0,31.1484,31.1817,31.0818,31.1085,155800.0
2005-10-14 10:20:00,46.72,46.78,46.71,46.77,95800.0,31.1085,31.1484,31.1018,31.1417,95800.0
2005-10-14 10:30:00,46.78,46.88,46.75,46.85,138800.0,31.1484,31.215,31.1284,31.195,138800.0
2005-10-14 10:40:00,46.86,46.95,46.79,46.94,123500.0,31.2017,31.2616,31.1551,31.2549,123500.0
2005-10-14 10:50:00,46.93,47.07,46.93,46.97,85100.0,31.2483,31.3415,31.2483,31.2749,85100.0
2005-10-14 11:00:00,46.98,47.04,46.95,47.04,64400.0,31.2816,31.3215,31.2616,31.3215,64400.0
2005-10-14 11:10:00,47.04,47.16,47.03,47.15,73300.0,31.3215,31.4014,31.3149,31.3948,73300.0
2005-10-14 11:20:00,47.12,47.2,47.11,47.15,95900.0,31.3748,31.4281,31.3681,31.3948,95900.0
2005-10-14 11:30:00,47.17,47.22,47.17,47.2,51800.0,31.4081,31.4414,31.4081,31.4281,51800.0
2005-10-14 11:40:00,47.21,47.28,47.19,47.28,62800.0,31.4347,31.4813,31.4214,31.4813,62800.0
2005-10-14 11:50:00,47.34,47.4,47.27,47.27,94800.0,31.5213,31.5612,31.4747,31.4747,94800.0
2005-10-14 12:00:00,47.26,47.28,47.14,47.2,57200.0,31.468,31.4813,31.3881,31.4281,57200.0
2005-10-14 12:10:00,47.22,47.3,47.2,47.29,25700.0,31.4414,31.4946,31.4281,31.488,25700.0
2005-10-14 12:20:00,47.29,47.29,47.21,47.21,23300.0,31.488,31.488,31.4347,31.4347,23300.0
2005-10-14 12:30:00,47.21,47.27,47.2,47.25,23600.0,31.4347,31.4747,31.4281,31.4614,23600.0
2005-10-14 12:40:00,47.25,47.29,47.24,47.24,18200.0,31.4614,31.488,31.4547,31.4547,18200.0
2005-10-14 12:50:00,47.25,47.27,47.21,47.22,38300.0,31.4614,31.4747,31.4347,31.4414,38300.0
2005-10-14 13:00:00,47.24,47.3,47.24,47.27,46300.0,31.4547,31.4946,31.4547,31.4747,46300.0
2005-10-14 13:10:00,47.28,47.32,47.26,47.3,30900.0,31.4813,31.508,31.468,31.4946,30900.0
2005-10-14 13:20:00,47.3,47.46,47.3,47.43,54700.0,31.4946,31.6012,31.4946,31.5812,54700.0
2005-10-14 13:30:00,47.47,47.48,47.36,47.4,22300.0,31.6078,31.6145,31.5346,31.5612,22300.0
2005-10-14 13:40:00,47.42,47.48,47.36,47.42,45400.0,31.5745,31.6145,31.5346,31.5745,45400.0
2005-10-14 13:50:00,47.43,47.43,47.35,47.39,32000.0,31.5812,31.5812,31.5279,31.5546,32000.0
2005-10-14 14:00:00,47.39,47.39,47.3,47.32,42800.0,31.5546,31.5546,31.4946,31.508,42800.0
2005-10-14 14:10:00,47.33,47.38,47.3,47.3,32300.0,31.5146,31.5479,31.4946,31.4946,32300.0
2005-10-14 14:20:00,47.31,47.42,47.29,47.39,42800.0,31.5013,31.5745,31.488,31.5546,42800.0
2005-10-14 14:30:00,47.39,47.46,47.32,47.46,111000.0,31.5546,31.6012,31.508,31.6012,111000.0
2005-10-14 14:40:00,47.46,47.5,47.43,47.48,157700.0,31.6012,31.6278,31.5812,31.6145,157700.0
2005-10-14 14:50:00,47.49,47.52,47.45,47.49,110900.0,31.6212,31.6411,31.5945,31.6212,110900.0
2005-10-14 15:00:00,47.49,47.55,47.45,47.47,82700.0,31.6212,31.6611,31.5945,31.6078,82700.0
2005-10-14 15:10:00,47.5,47.52,47.42,47.45,64400.0,31.6278,31.6411,31.5745,31.5945,64400.0
2005-10-14 15:20:00,47.46,47.52,47.45,47.51,49000.0,31.6012,31.6411,31.5945,31.6345,49000.0
2005-10-14 15:30:00,47.51,47.56,47.49,47.55,83300.0,31.6345,31.6678,31.6212,31.6611,83300.0
2005-10-14 15:40:00,47.55,47.56,47.53,47.55,87700.0,31.6611,31.6678,31.6478,31.6611,87700.0
2005-10-14 15:50:00,47.54,47.58,47.49,47.55,126800.0,31.6544,31.6811,31.6212,31.6611,126800.0
2005-10-17 09:30:00,46.82,46.9,46.57,46.66,223000.0,31.175,31.2283,31.0086,31.0685,223000.0
2005-10-17 09:40:00,46.66,46.82,46.66,46.73,161800.0,31.0685,31.175,31.0685,31.1151,161800.0
2005-10-17 09:50:00,46.73,46.78,46.7,46.75,296500.0,31.1151,31.1484,31.0951,31.1284,296500.0
2005-10-17 10:00:00,46.76,46.86,46.76,46.81,108900.0,31.1351,31.2017,31.1351,31.1684,108900.0
2005-10-17 10:10:00,46.8,46.86,46.79,46.79,99300.0,31.1617,31.2017,31.1551,31.1551,99300.0
2005-10-17 10:20:00,46.81,46.93,46.81,46.93,89100.0,31.1684,31.2483,31.1684,31.2483,89100.0
2005-10-17 10:30:00,46.92,47.01,46.92,46.98,112900.0,31.2416,31.3015,31.2416,31.2816,112900.0
2005-10-17 10:40:00,46.98,47.01,46.97,47.0,54800.0,31.2816,31.3015,31.2749,31.2949,54800.0
2005-10-17 10:50:00,47.0,47.0,46.85,46.86,101400.0,31.2949,31.2949,31.195,31.2017,101400.0
2005-10-17 11:00:00,46.86,46.95,46.85,46.95,70800.0,31.2017,31.2616,31.195,31.2616,70800.0
2005-10-17 11:10:00,46.96,47.03,46.95,47.0,37700.0,31.2683,31.3149,31.2616,31.2949,37700.0
2005-10-17 11:20:00,47.01,47.01,46.85,46.91,82200.0,31.3015,31.3015,31.195,31.235,82200.0
2005-10-17 11:30:00,46.9,47.0,46.9,46.99,30300.0,31.2283,31.2949,31.2283,31.2882,30300.0
2005-10-17 11:40:00,47.0,47.01,46.95,47.01,88600.0,31.2949,31.3015,31.2616,31.3015,88600.0
2005-10-17 11:50:00,47.01,47.06,47.01,47.05,25700.0,31.3015,31.3348,31.3015,31.3282,25700.0
2005-10-17 12:00:00,47.05,47.06,46.99,47.01,35300.0,31.3282,31.3348,31.2882,31.3015,35300.0
2005-10-17 12:10:00,47.01,47.02,46.99,47.0,25500.0,31.3015,31.3082,31.2882,31.2949,25500.0
2005-10-17 12:20:00,47.01,47.01,46.99,47.0,16700.0,31.3015,31.3015,31.2882,31.2949,16700.0
2005-10-17 12:30:00,47.01,47.01,46.99,47.0,18500.0,31.3015,31.3015,31.2882,31.2949,18500.0
2005-10-17 12:40:00,47.0,47.0,46.92,46.96,59900.0,31.2949,31.2949,31.2416,31.2683,59900.0
2005-10-17 12:50:00,46.97,46.99,46.92,46.94,24800.0,31.2749,31.2882,31.2416,31.2549,24800.0
2005-10-17 13:00:00,46.95,46.96,46.9,46.94,26500.0,31.2616,31.2683,31.2283,31.2549,26500.0
2005-10-17 13:10:00,46.94,46.96,46.89,46.9,26000.0,31.2549,31.2683,31.2216,31.2283,26000.0
2005-10-17 13:20:00,46.9,46.93,46.9,46.92,20400.0,31.2283,31.2483,31.2283,31.2416,20400.0
2005-10-17 13:30:00,46.9,47.0,46.88,47.0,57500.0,31.2283,31.2949,31.215,31.2949,57500.0
2005-10-17 13:40:00,47.0,47.05,46.97,47.04,34600.0,31.2949,31.3282,31.2749,31.3215,34600.0
2005-10-17 13:50:00,47.04,47.04,46.99,47.0,35800.0,31.3215,31.3215,31.2882,31.2949,35800.0
2005-10-17 14:00:00,47.0,47.0,46.95,46.95,37100.0,31.2949,31.2949,31.2616,31.2616,37100.0
2005-10-17 14:10:00,46.96,46.99,46.95,46.96,86500.0,31.2683,31.2882,31.2616,31.2683,86500.0
2005-10-17 14:20:00,46.96,47.03,46.94,47.01,95700.0,31.2683,31.3149,31.2549,31.3015,95700.0
2005-10-17 14:30:00,46.99,47.01,46.94,46.98,71600.0,31.2882,31.3015,31.2549,31.2816,71600.0
2005-10-17 14:40:00,47.01,47.06,46.99,47.01,99200.0,31.3015,31.3348,31.2882,31.3015,99200.0
2005-10-17 14:50:00,47.01,47.02,46.96,47.02,72900.0,31.3015,31.3082,31.2683,31.3082,72900.0
2005-10-17 15:00:00,47.02,47.04,46.99,47.03,47000.0,31.3082,31.3215,31.2882,31.3149,47000.0
2005-10-17 15:10:00,47.02,47.13,47.0,47.12,65700.0,31.3082,31.3815,31.2949,31.3748,65700.0
2005-10-17 15:20:00,47.12,47.17,47.06,47.17,59700.0,31.3748,31.4081,31.3348,31.4081,59700.0
2005-10-17 15:30:00,47.16,47.2,47.13,47.15,123700.0,31.4014,31.4281,31.3815,31.3948,123700.0
2005-10-17 15:40:00,47.15,47.2,47.04,47.04,147400.0,31.3948,31.4281,31.3215,31.3215,147400.0
2005-10-17 15:50:00,47.05,47.11,46.99,47.11,120800.0,31.3282,31.3681,31.2882,31.3681,120800.0
2005-10-18 09:30:00,46.8,46.81,46.61,46.71,212500.0,31.1617,31.1684,31.0352,31.1018,212500.0
2005-10-18 09:40:00,46.72,46.75,46.61,46.65,141200.0,31.1085,31.1284,31.0352,31.0618,141200.0
2005-10-18 09:50:00,46.65,46.66,46.6,46.62,149100.0,31.0618,31.0685,31.0286,31.0419,149100.0
2005-10-18 10:00:00,46.63,46.66,46.58,46.65,43700.0,31.0485,31.0685,31.0152,31.0618,43700.0
2005-10-18 10:10:00,46.66,46.66,46.58,46.62,75100.0,31.0685,31.0685,31.0152,31.0419,75100.0
2005-10-18 10:20:00,46.63,46.65,46.56,46.58,72600.0,31.0485,31.0618,31.0019,31.0152,72600.0
2005-10-18 10:30:00,46.58,46.64,46.57,46.63,80200.0,31.0152,31.0552,31.0086,31.0485,80200.0
2005-10-18 10:40:00,46.63,46.64,46.58,46.62,77300.0,31.0485,31.0552,31.0152,31.0419,77300.0
2005-10-18 10:50:00,46.6,46.6,46.53,46.59,123700.0,31.0286,31.0286,30.9819,31.0219,123700.0
2005-10-18 11:00:00,46.59,46.68,46.58,46.65,41900.0,31.0219,31.0818,31.0152,31.0618,41900.0
2005-10-18 11:10:00,46.65,46.67,46.63,46.64,54700.0,31.0618,31.0752,31.0485,31.0552,54700.0
2005-10-18 11:20:00,46.64,46.65,46.62,46.62,52200.0,31.0552,31.0618,31.0419,31.0419,52200.0
2005-10-18 11:30:00,46.63,46.67,46.6,46.62,38100.0,31.0485,31.0752,31.0286,31.0419,38100.0
2005-10-18 11:40:00,46.62,46.66,46.6,46.61,19900.0,31.0419,31.0685,31.0286,31.0352,19900.0
2005-10-18 11:50:00,46.61,46.64,46.61,46.63,74000.0,31.0352,31.0552,31.0352,31.0485,74000.0
2005-10-18 12:00:00,46.63,46.7,46.63,46.69,30600.0,31.0485,31.0951,31.0485,31.0885,30600.0
2005-10-18 12:10:00,46.68,46.69,46.65,46.65,12000.0,31.0818,31.0885,31.0618,31.0618,12000.0
2005-10-18 12:20:00,46.66,46.69,46.65,46.66,18900.0,31.0685,31.0885,31.0618,31.0685,18900.0
2005-10-18 12:30:00,46.65,46.65,46.63,46.64,37300.0,31.0618,31.0618,31.0485,31.0552,37300.0
2005-10-18 12:40:00,46.65,46.69,46.62,46.62,30900.0,31.0618,31.0885,31.0419,31.0419,30900.0
2005-10-18 12:50:00,46.63,46.66,46.61,46.61,23100.0,31.0485,31.0685,31.0352,31.0352,23100.0
2005-10-18 13:00:00,46.6,46.61,46.51,46.55,62000.0,31.0286,31.0352,30.9686,30.9953,62000.0
2005-10-18 13:10:00,46.55,46.58,46.51,46.54,39400.0,30.9953,31.0152,30.9686,30.9886,39400.0
2005-10-18 13:20:00,46.54,46.55,46.47,46.5,134000.0,30.9886,30.9953,30.942,30.962,134000.0
2005-10-18 13:30:00,46.5,46.5,46.41,46.45,74200.0,30.962,30.962,30.902,30.9287,74200.0
2005-10-18 13:40:00,46.46,46.52,46.45,46.5,63200.0,30.9353,30.9753,30.9287,30.962,63200.0
2005-10-18 13:50:00,46.5,46.59,46.5,46.58,54000.0,30.962,31.0219,30.962,31.0152,54000.0
2005-10-18 14:00:00,46.58,46.62,46.52,46.58,25600.0,31.0152,31.0419,30.9753,31.0152,25600.0
2005-10-18 14:10:00,46.58,46.58,46.54,46.56,32000.0,31.0152,31.0152,30.9886,31.0019,32000.0
2005-10-18 14:20:00,46.56,46.59,46.55,46.58,30400.0,31.0019,31.0219,30.9953,31.0152,30400.0
2005-10-18 14:30:00,46.56,46.61,46.56,46.59,55400.0,31.0019,31.0352,31.0019,31.0219,55400.0
2005-10-18 14:40:00,46.59,46.6,46.55,46.57,70700.0,31.0219,31.0286,30.9953,31.0086,70700.0
2005-10-18 14:50:00,46.57,46.58,46.54,46.56,71400.0,31.0086,31.0152,30.9886,31.0019,71400.0
2005-10-18 15:00:00,46.55,46.57,46.53,46.55,73300.0,30.9953,31.0086,30.9819,30.9953,73300.0
2005-10-18 15:10:00,46.56,46.58,46.51,46.55,96800.0,31.0019,31.0152,30.9686,30.9953,96800.0
2005-10-18 15:20:00,46.55,46.59,46.55,46.56,66500.0,30.9953,31.0219,30.9953,31.0019,66500.0
2005-10-18 15:30:00,46.56,46.61,46.5,46.52,120700.0,31.0019,31.0352,30.962,30.9753,120700.0
2005-10-18 15:40:00,46.51,46.56,46.51,46.54,90600.0,30.9686,31.0019,30.9686,30.9886,90600.0
2005-10-18 15:50:00,46.55,46.6,46.52,46.55,201600.0,30.9953,31.0286,30.9753,30.9953,201600.0
2005-10-19 09:30:00,46.08,46.08,45.91,45.98,244700.0,30.6823,30.6823,30.5691,30.6157,244700.0
2005-10-19 09:40:00,45.93,46.04,45.84,45.91,163500.0,30.5824,30.6557,30.5225,30.5691,163500.0
2005-10-19 09:50:00,45.9,45.95,45.78,45.94,109400.0,30.5625,30.5957,30.4826,30.5891,109400.0
2005-10-19 10:00:00,45.94,46.05,45.86,46.0,215200.0,30.5891,30.6623,30.5358,30.629,215200.0
2005-10-19 10:10:00,46.0,46.09,45.96,46.01,118200.0,30.629,30.689,30.6024,30.6357,118200.0
2005-10-19 10:20:00,46.02,46.02,45.98,45.98,61600.0,30.6424,30.6424,30.6157,30.6157,61600.0
2005-10-19 10:30:00,45.99,46.08,45.99,46.08,104600.0,30.6224,30.6823,30.6224,30.6823,104600.0
2005-10-19 10:40:00,46.08,46.32,46.07,46.18,181600.0,30.6823,30.8421,30.6757,30.7489,181600.0
2005-10-19 10:50:00,46.17,46.24,46.16,46.22,98600.0,30.7422,30.7888,30.7356,30.7755,98600.0
2005-10-19 11:00:00,46.2,46.36,46.18,46.36,89200.0,30.7622,30.8687,30.7489,30.8687,89200.0
2005-10-19 11:10:00,46.38,46.47,46.27,46.35,73200.0,30.8821,30.942,30.8088,30.8621,73200.0
2005-10-19 11:20:00,46.35,46.38,46.27,46.38,48000.0,30.8621,30.8821,30.8088,30.8821,48000.0
2005-10-19 11:30:00,46.38,46.45,46.33,46.35,105500.0,30.8821,30.9287,30.8488,30.8621,105500.0
2005-10-19 11:40:00,46.33,46.35,46.26,46.28,75600.0,30.8488,30.8621,30.8022,30.8155,75600.0
2005-10-19 11:50:00,46.29,46.4,46.24,46.4,152000.0,30.8221,30.8954,30.7888,30.8954,152000.0
2005-10-19 12:00:00,46.38,46.4,46.33,46.34,111700.0,30.8821,30.8954,30.8488,30.8554,111700.0
2005-10-19 12:10:00,46.34,46.39,46.33,46.35,54200.0,30.8554,30.8887,30.8488,30.8621,54200.0
2005-10-19 12:20:00,46.36,46.65,46.34,46.65,159500.0,30.8687,31.0618,30.8554,31.0618,159500.0
2005-10-19 12:30:00,46.64,46.91,46.61,46.91,228300.0,31.0552,31.235,31.0352,31.235,228300.0
2005-10-19 12:40:00,46.91,47.0,46.91,46.94,251500.0,31.235,31.2949,31.235,31.2549,251500.0
2005-10-19 12:50:00,46.94,46.95,46.81,46.82,117800.0,31.2549,31.2616,31.1684,31.175,117800.0
2005-10-19 13:00:00,46.8,46.82,46.72,46.78,84500.0,31.1617,31.175,31.1085,31.1484,84500.0
2005-10-19 13:10:00,46.79,47.01,46.76,46.88,170800.0,31.1551,31.3015,31.1351,31.215,170800.0
2005-10-19 13:20:00,46.88,47.0,46.88,46.92,114200.0,31.215,31.2949,31.215,31.2416,114200.0
2005-10-19 13:30:00,46.93,47.02,46.93,46.99,71000.0,31.2483,31.3082,31.2483,31.2882,71000.0
2005-10-19 13:40:00,46.98,47.01,46.97,46.98,21500.0,31.2816,31.3015,31.2749,31.2816,21500.0
2005-10-19 13:50:00,46.98,47.01,46.98,46.99,37500.0,31.2816,31.3015,31.2816,31.2882,37500.0
2005-10-19 14:00:00,47.0,47.21,46.94,47.18,366900.0,31.2949,31.4347,31.2549,31.4147,366900.0
2005-10-19 14:10:00,47.17,47.21,47.14,47.17,115900.0,31.4081,31.4347,31.3881,31.4081,115900.0
2005-10-19 14:20:00,47.18,47.34,46.25,47.34,225400.0,31.4147,31.5213,30.7955,31.5213,225400.0
2005-10-19 14:30:00,47.35,47.47,47.34,47.47,148300.0,31.5279,31.6078,31.5213,31.6078,148300.0
2005-10-19 14:40:00,47.47,47.49,47.43,47.49,82400.0,31.6078,31.6212,31.5812,31.6212,82400.0
2005-10-19 14:50:00,47.49,47.54,47.45,47.47,141300.0,31.6212,31.6544,31.5945,31.6078,141300.0
2005-10-19 15:00:00,47.47,47.55,47.47,47.5,85500.0,31.6078,31.6611,31.6078,31.6278,85500.0
2005-10-19 15:10:00,47.5,47.55,47.47,47.53,81200.0,31.6278,31.6611,31.6078,31.6478,81200.0
2005-10-19 15:20:00,47.53,47.63,47.52,47.62,165600.0,31.6478,31.7144,31.6411,31.7077,165600.0
2005-10-19 15:30:00,47.62,47.72,47.61,47.7,137200.0,31.7077,31.7743,31.7011,31.761,137200.0
2005-10-19 15:40:00,47.71,47.9,47.7,47.79,215200.0,31.7676,31.8942,31.761,31.8209,215200.0
2005-10-19 15:50:00,47.79,47.81,47.73,47.81,189500.0,31.8209,31.8342,31.781,31.8342,189500.0
2005-10-20 09:30:00,47.4,47.82,47.4,47.69,235600.0,31.5612,31.8409,31.5612,31.7543,235600.0
2005-10-20 09:40:00,47.69,47.98,47.69,47.82,160900.0,31.7543,31.9474,31.7543,31.8409,160900.0
2005-10-20 09:50:00,47.82,47.89,47.78,47.8,135300.0,31.8409,31.8875,31.8143,31.8276,135300.0
2005-10-20 10:00:00,47.8,47.81,47.67,47.7,79300.0,31.8276,31.8342,31.741,31.761,79300.0
2005-10-20 10:10:00,47.71,47.72,47.69,47.7,109700.0,31.7676,31.7743,31.7543,31.761,109700.0
2005-10-20 10:20:00,47.7,47.72,47.59,47.62,84700.0,31.761,31.7743,31.6877,31.7077,84700.0
2005-10-20 10:30:00,47.62,47.77,47.61,47.76,118500.0,31.7077,31.8076,31.7011,31.8009,118500.0
2005-10-20 10:40:00,47.75,47.84,47.73,47.81,181700.0,31.7943,31.8542,31.781,31.8342,181700.0
2005-10-20 10:50:00,47.82,47.82,47.73,47.76,66800.0,31.8409,31.8409,31.781,31.8009,66800.0
2005-10-20 11:00:00,47.76,47.84,47.75,47.81,58200.0,31.8009,31.8542,31.7943,31.8342,58200.0
2005-10-20 11:10:00,47.82,47.84,47.8,47.81,109600.0,31.8409,31.8542,31.8276,31.8342,109600.0
2005-10-20 11:20:00,47.81,47.95,47.81,47.93,81400.0,31.8342,31.9274,31.8342,31.9141,81400.0
2005-10-20 11:30:00,47.94,47.94,47.87,47.91,52400.0,31.9208,31.9208,31.8742,31.9008,52400.0
2005-10-20 11:40:00,47.9,48.0,47.9,47.99,95100.0,31.8942,31.9607,31.8942,31.9541,95100.0
2005-10-20 11:50:00,47.99,47.99,47.87,47.88,23400.0,31.9541,31.9541,31.8742,31.8808,23400.0
2005-10-20 12:00:00,47.89,47.94,47.82,47.82,31900.0,31.8875,31.9208,31.8409,31.8409,31900.0
2005-10-20 12:10:00,47.82,47.87,47.79,47.85,35100.0,31.8409,31.8742,31.8209,31.8609,35100.0
2005-10-20 12:20:00,47.86,47.87,47.76,47.84,19300.0,31.8675,31.8742,31.8009,31.8542,19300.0
2005-10-20 12:30:00,47.83,47.83,47.72,47.78,43900.0,31.8475,31.8475,31.7743,31.8143,43900.0
2005-10-20 12:40:00,47.78,47.87,47.78,47.87,23200.0,31.8143,31.8742,31.8143,31.8742,23200.0
2005-10-20 12:50:00,47.87,47.9,47.78,47.79,43400.0,31.8742,31.8942,31.8143,31.8209,43400.0
2005-10-20 13:00:00,47.79,47.88,47.79,47.83,110700.0,31.8209,31.8808,31.8209,31.8475,110700.0
2005-10-20 13:10:00,47.79,47.8,47.74,47.79,122700.0,31.8209,31.8276,31.7876,31.8209,122700.0
2005-10-20 13:20:00,47.78,47.8,47.76,47.76,77900.0,31.8143,31.8276,31.8009,31.8009,77900.0
2005-10-20 13:30:00,47.75,47.77,47.75,47.75,44800.0,31.7943,31.8076,31.7943,31.7943,44800.0
2005-10-20 13:40:00,47.75,47.79,47.73,47.78,42900.0,31.7943,31.8209,31.781,31.8143,42900.0
2005-10-20 13:50:00,47.79,47.79,47.75,47.76,24800.0,31.8209,31.8209,31.7943,31.8009,24800.0
2005-10-20 14:00:00,47.76,47.78,47.75,47.76,33500.0,31.8009,31.8143,31.7943,31.8009,33500.0
2005-10-20 14:10:00,47.76,47.76,47.72,47.72,126900.0,31.8009,31.8009,31.7743,31.7743,126900.0
2005-10-20 14:20:00,47.72,47.73,47.66,47.67,70600.0,31.7743,31.781,31.7343,31.741,70600.0
2005-10-20 14:30:00,47.67,47.71,47.62,47.69,69900.0,31.741,31.7676,31.7077,31.7543,69900.0
2005-10-20 14:40:00,47.69,47.73,47.68,47.68,63200.0,31.7543,31.781,31.7477,31.7477,63200.0
2005-10-20 14:50:00,47.68,47.68,47.53,47.53,57100.0,31.7477,31.7477,31.6478,31.6478,57100.0
2005-10-20 15:00:00,47.53,47.56,47.5,47.53,86100.0,31.6478,31.6678,31.6278,31.6478,86100.0
2005-10-20 15:10:00,47.53,47.53,47.33,47.34,60000.0,31.6478,31.6478,31.5146,31.5213,60000.0
2005-10-20 15:20:00,47.34,47.35,47.2,47.21,140200.0,31.5213,31.5279,31.4281,31.4347,140200.0
2005-10-20 15:30:00,47.21,47.48,47.21,47.41,82100.0,31.4347,31.6145,31.4347,31.5679,82100.0
2005-10-20 15:40:00,47.43,47.43,47.25,47.33,171600.0,31.5812,31.5812,31.4614,31.5146,171600.0
2005-10-20 15:50:00,47.33,47.52,47.3,47.44,142600.0,31.5146,31.6411,31.4946,31.5879,142600.0
2005-10-21 09:30:00,47.35,47.78,47.35,47.68,338100.0,31.5279,31.8143,31.5279,31.7477,338100.0
2005-10-21 09:40:00,47.7,47.71,47.54,47.59,110500.0,31.761,31.7676,31.6544,31.6877,110500.0
2005-10-21 09:50:00,47.59,47.59,47.5,47.54,168000.0,31.6877,31.6877,31.6278,31.6544,168000.0
2005-10-21 10:00:00,47.57,47.7,47.54,47.7,72900.0,31.6744,31.761,31.6544,31.761,72900.0
2005-10-21 10:10:00,47.68,47.8,47.67,47.78,115900.0,31.7477,31.8276,31.741,31.8143,115900.0
2005-10-21 10:20:00,47.75,47.78,47.7,47.76,48200.0,31.7943,31.8143,31.761,31.8009,48200.0
2005-10-21 10:30:00,47.76,47.78,47.7,47.75,105900.0,31.8009,31.8143,31.761,31.7943,105900.0
2005-10-21 10:40:00,47.75,47.75,47.64,47.7,62800.0,31.7943,31.7943,31.721,31.761,62800.0
2005-10-21 10:50:00,47.7,47.78,47.69,47.69,92600.0,31.761,31.8143,31.7543,31.7543,92600.0
2005-10-21 11:00:00,47.69,47.72,47.6,47.72,73500.0,31.7543,31.7743,31.6944,31.7743,73500.0
2005-10-21 11:10:00,47.72,47.72,47.66,47.7,60800.0,31.7743,31.7743,31.7343,31.761,60800.0
2005-10-21 11:20:00,47.69,47.77,47.65,47.65,53800.0,31.7543,31.8076,31.7277,31.7277,53800.0
2005-10-21 11:30:00,47.67,47.7,47.67,47.68,57500.0,31.741,31.761,31.741,31.7477,57500.0
2005-10-21 11:40:00,47.68,47.68,47.6,47.62,50500.0,31.7477,31.7477,31.6944,31.7077,50500.0
2005-10-21 11:50:00,47.62,47.62,47.6,47.6,73300.0,31.7077,31.7077,31.6944,31.6944,73300.0
2005-10-21 12:00:00,47.6,47.6,47.49,47.54,66700.0,31.6944,31.6944,31.6212,31.6544,66700.0
2005-10-21 12:10:00,47.53,47.59,47.52,47.53,43400.0,31.6478,31.6877,31.6411,31.6478,43400.0
2005-10-21 12:20:00,47.53,47.61,47.52,47.59,74900.0,31.6478,31.7011,31.6411,31.6877,74900.0
2005-10-21 12:30:00,47.6,47.63,47.57,47.6,69300.0,31.6944,31.7144,31.6744,31.6944,69300.0
2005-10-21 12:40:00,47.6,47.63,47.54,47.61,22600.0,31.6944,31.7144,31.6544,31.7011,22600.0
2005-10-21 12:50:00,47.62,47.7,47.61,47.68,52000.0,31.7077,31.761,31.7011,31.7477,52000.0
2005-10-21 13:00:00,47.68,47.7,47.62,47.64,26800.0,31.7477,31.761,31.7077,31.721,26800.0
2005-10-21 13:10:00,47.64,47.66,47.64,47.65,40700.0,31.721,31.7343,31.721,31.7277,40700.0
2005-10-21 13:20:00,47.65,47.71,47.65,47.68,55400.0,31.7277,31.7676,31.7277,31.7477,55400.0
2005-10-21 13:30:00,47.69,47.7,47.66,47.68,103700.0,31.7543,31.761,31.7343,31.7477,103700.0
2005-10-21 13:40:00,47.69,47.7,47.65,47.68,82500.0,31.7543,31.761,31.7277,31.7477,82500.0
2005-10-21 13:50:00,47.68,47.72,47.65,47.72,112600.0,31.7477,31.7743,31.7277,31.7743,112600.0
2005-10-21 14:00:00,47.71,47.71,47.66,47.68,32800.0,31.7676,31.7676,31.7343,31.7477,32800.0
2005-10-21 14:10:00,47.68,47.71,47.65,47.69,75900.0,31.7477,31.7676,31.7277,31.7543,75900.0
2005-10-21 14:20:00,47.7,47.72,47.69,47.71,37200.0,31.761,31.7743,31.7543,31.7676,37200.0
2005-10-21 14:30:00,47.71,47.75,47.7,47.7,54300.0,31.7676,31.7943,31.761,31.761,54300.0
2005-10-21 14:40:00,47.7,47.74,47.69,47.7,100200.0,31.761,31.7876,31.7543,31.761,100200.0
2005-10-21 14:50:00,47.7,47.72,47.69,47.7,62300.0,31.761,31.7743,31.7543,31.761,62300.0
2005-10-21 15:00:00,47.7,47.72,47.69,47.7,49200.0,31.761,31.7743,31.7543,31.761,49200.0
2005-10-21 15:10:00,47.7,47.73,47.69,47.7,42800.0,31.761,31.781,31.7543,31.761,42800.0
2005-10-21 15:20:00,47.7,47.76,47.7,47.73,126500.0,31.761,31.8009,31.761,31.781,126500.0
2005-10-21 15:30:00,47.73,47.73,47.69,47.7,113400.0,31.781,31.781,31.7543,31.761,113400.0
2005-10-21 15:40:00,47.7,47.83,47.7,47.83,103600.0,31.761,31.8475,31.761,31.8475,103600.0
2005-10-21 15:50:00,47.83,47.83,47.73,47.74,127600.0,31.8475,31.8475,31.781,31.7876,127600.0
2005-10-24 09:30:00,48.02,48.25,48.01,48.2,175000.0,31.9741,32.1272,31.9674,32.0939,175000.0
2005-10-24 09:40:00,48.21,48.34,48.15,48.3,154900.0,32.1006,32.1871,32.0606,32.1605,154900.0
2005-10-24 09:50:00,48.3,48.34,48.28,48.32,56000.0,32.1605,32.1871,32.1472,32.1738,56000.0
2005-10-24 10:00:00,48.33,48.45,48.33,48.45,111700.0,32.1805,32.2604,32.1805,32.2604,111700.0
2005-10-24 10:10:00,48.44,48.5,48.42,48.5,126800.0,32.2537,32.2937,32.2404,32.2937,126800.0
2005-10-24 10:20:00,48.5,48.65,48.49,48.59,121200.0,32.2937,32.3935,32.287,32.3536,121200.0
2005-10-24 10:30:00,48.6,48.67,48.55,48.63,156500.0,32.3602,32.4069,32.327,32.3802,156500.0
2005-10-24 10:40:00,48.63,48.69,48.6,48.61,117800.0,32.3802,32.4202,32.3602,32.3669,117800.0
2005-10-24 10:50:00,48.63,48.69,48.6,48.67,62700.0,32.3802,32.4202,32.3602,32.4069,62700.0
2005-10-24 11:00:00,48.67,48.86,48.65,48.86,343800.0,32.4069,32.5334,32.3935,32.5334,343800.0
2005-10-24 11:10:00,48.84,48.91,48.79,48.86,91500.0,32.5201,32.5667,32.4868,32.5334,91500.0
2005-10-24 11:20:00,48.84,48.99,48.8,48.98,106100.0,32.5201,32.6199,32.4934,32.6133,106100.0
2005-10-24 11:30:00,49.0,49.15,48.98,49.11,320900.0,32.6266,32.7265,32.6133,32.6998,320900.0
2005-10-24 11:40:00,49.11,49.11,49.0,49.0,105800.0,32.6998,32.6998,32.6266,32.6266,105800.0
2005-10-24 11:50:00,49.01,49.03,48.87,48.92,142300.0,32.6332,32.6466,32.54,32.5733,142300.0
2005-10-24 12:00:00,48.91,49.08,48.91,49.07,53000.0,32.5667,32.6799,32.5667,32.6732,53000.0
2005-10-24 12:10:00,49.07,49.08,49.0,49.06,57600.0,32.6732,32.6799,32.6266,32.6665,57600.0
2005-10-24 12:20:00,49.06,49.09,48.99,49.0,109500.0,32.6665,32.6865,32.6199,32.6266,109500.0
2005-10-24 12:30:00,49.0,49.07,48.97,49.0,42600.0,32.6266,32.6732,32.6066,32.6266,42600.0
2005-10-24 12:40:00,49.0,49.02,48.95,49.01,42300.0,32.6266,32.6399,32.5933,32.6332,42300.0
2005-10-24 12:50:00,49.01,49.1,49.01,49.05,51300.0,32.6332,32.6932,32.6332,32.6599,51300.0
2005-10-24 13:00:00,49.04,49.05,49.0,49.02,63300.0,32.6532,32.6599,32.6266,32.6399,63300.0
2005-10-24 13:10:00,49.02,49.07,48.94,49.0,95500.0,32.6399,32.6732,32.5866,32.6266,95500.0
2005-10-24 13:20:00,48.98,49.06,48.96,49.05,47900.0,32.6133,32.6665,32.6,32.6599,47900.0
2005-10-24 13:30:00,49.05,49.05,48.98,48.98,43700.0,32.6599,32.6599,32.6133,32.6133,43700.0
2005-10-24 13:40:00,48.99,49.03,48.92,48.92,37400.0,32.6199,32.6466,32.5733,32.5733,37400.0
2005-10-24 13:50:00,48.93,48.95,48.87,48.94,64600.0,32.58,32.5933,32.54,32.5866,64600.0
2005-10-24 14:00:00,48.96,49.04,48.95,49.03,37300.0,32.6,32.6532,32.5933,32.6466,37300.0
2005-10-24 14:10:00,49.02,49.11,49.01,49.11,43900.0,32.6399,32.6998,32.6332,32.6998,43900.0
2005-10-24 14:20:00,49.11,49.12,49.01,49.03,61600.0,32.6998,32.7065,32.6332,32.6466,61600.0
2005-10-24 14:30:00,49.03,49.07,49.02,49.02,34400.0,32.6466,32.6732,32.6399,32.6399,34400.0
2005-10-24 14:40:00,49.02,49.11,49.02,49.05,45200.0,32.6399,32.6998,32.6399,32.6599,45200.0
2005-10-24 14:50:00,49.06,49.06,48.98,49.01,57800.0,32.6665,32.6665,32.6133,32.6332,57800.0
2005-10-24 15:00:00,49.0,49.15,49.0,49.11,95300.0,32.6266,32.7265,32.6266,32.6998,95300.0
2005-10-24 15:10:00,49.13,49.15,49.06,49.15,63200.0,32.7131,32.7265,32.6665,32.7265,63200.0
2005-10-24 15:20:00,49.15,49.22,49.14,49.21,109300.0,32.7265,32.7731,32.7198,32.7664,109300.0
2005-10-24 15:30:00,49.21,49.29,49.21,49.29,146600.0,32.7664,32.8197,32.7664,32.8197,146600.0
2005-10-24 15:40:00,49.28,49.31,49.24,49.3,86600.0,32.813,32.833,32.7864,32.8263,86600.0
2005-10-24 15:50:00,49.29,49.4,49.29,49.35,143500.0,32.8197,32.8929,32.8197,32.8596,143500.0
2005-10-25 09:30:00,49.12,49.3,49.11,49.28,171200.0,32.7065,32.8263,32.6998,32.813,171200.0
2005-10-25 09:40:00,49.26,49.48,49.26,49.44,94800.0,32.7997,32.9462,32.7997,32.9196,94800.0
2005-10-25 09:50:00,49.44,49.55,49.41,49.53,132600.0,32.9196,32.9928,32.8996,32.9795,132600.0
2005-10-25 10:00:00,49.53,49.54,49.46,49.46,60400.0,32.9795,32.9861,32.9329,32.9329,60400.0
2005-10-25 10:10:00,49.47,49.55,49.47,49.54,41500.0,32.9395,32.9928,32.9395,32.9861,41500.0
2005-10-25 10:20:00,49.54,49.65,49.53,49.65,68500.0,32.9861,33.0594,32.9795,33.0594,68500.0
2005-10-25 10:30:00,49.65,49.84,49.63,49.73,93900.0,33.0594,33.1859,33.0461,33.1127,93900.0
2005-10-25 10:40:00,49.72,49.75,49.7,49.74,86800.0,33.106,33.126,33.0927,33.1193,86800.0
2005-10-25 10:50:00,49.73,49.89,49.73,49.87,153600.0,33.1127,33.2192,33.1127,33.2059,153600.0
2005-10-25 11:00:00,49.86,49.92,49.86,49.87,130000.0,33.1992,33.2392,33.1992,33.2059,130000.0
2005-10-25 11:10:00,49.88,49.92,49.71,49.74,323900.0,33.2125,33.2392,33.0993,33.1193,323900.0
2005-10-25 11:20:00,49.73,49.89,49.73,49.84,79300.0,33.1127,33.2192,33.1127,33.1859,79300.0
2005-10-25 11:30:00,49.83,49.84,49.72,49.72,59000.0,33.1792,33.1859,33.106,33.106,59000.0
2005-10-25 11:40:00,49.74,49.78,49.7,49.78,43800.0,33.1193,33.1459,33.0927,33.1459,43800.0
2005-10-25 11:50:00,49.78,49.85,49.75,49.83,77300.0,33.1459,33.1926,33.126,33.1792,77300.0
2005-10-25 12:00:00,49.82,49.91,49.8,49.89,63300.0,33.1726,33.2325,33.1593,33.2192,63300.0
2005-10-25 12:10:00,49.89,49.89,49.86,49.88,40000.0,33.2192,33.2192,33.1992,33.2125,40000.0
2005-10-25 12:20:00,49.89,49.9,49.86,49.9,69200.0,33.2192,33.2259,33.1992,33.2259,69200.0
2005-10-25 12:30:00,49.9,49.93,49.8,49.81,43000.0,33.2259,33.2458,33.1593,33.1659,43000.0
2005-10-25 12:40:00,49.81,49.91,49.81,49.89,66100.0,33.1659,33.2325,33.1659,33.2192,66100.0
2005-10-25 12:50:00,49.89,49.99,49.85,49.9,155000.0,33.2192,33.2858,33.1926,33.2259,155000.0
2005-10-25 13:00:00,49.9,49.91,49.84,49.9,78700.0,33.2259,33.2325,33.1859,33.2259,78700.0
2005-10-25 13:10:00,49.9,49.9,49.8,49.82,88700.0,33.2259,33.2259,33.1593,33.1726,88700.0
2005-10-25 13:20:00,49.82,49.87,49.8,49.87,74000.0,33.1726,33.2059,33.1593,33.2059,74000.0
2005-10-25 13:30:00,49.87,49.87,49.7,49.71,80000.0,33.2059,33.2059,33.0927,33.0993,80000.0
2005-10-25 13:40:00,49.7,49.78,49.66,49.77,77700.0,33.0927,33.1459,33.066,33.1393,77700.0
2005-10-25 13:50:00,49.78,49.91,49.76,49.78,48700.0,33.1459,33.2325,33.1326,33.1459,48700.0
2005-10-25 14:00:00,49.77,49.89,49.71,49.72,65300.0,33.1393,33.2192,33.0993,33.106,65300.0
2005-10-25 14:10:00,49.74,49.88,49.74,49.81,66400.0,33.1193,33.2125,33.1193,33.1659,66400.0
2005-10-25 14:20:00,49.82,49.84,49.73,49.74,60500.0,33.1726,33.1859,33.1127,33.1193,60500.0
2005-10-25 14:30:00,49.74,49.88,49.74,49.88,71300.0,33.1193,33.2125,33.1193,33.2125,71300.0
2005-10-25 14:40:00,49.88,49.95,49.88,49.92,71300.0,33.2125,33.2591,33.2125,33.2392,71300.0
2005-10-25 14:50:00,49.91,49.98,49.88,49.92,73800.0,33.2325,33.2791,33.2125,33.2392,73800.0
2005-10-25 15:00:00,49.92,49.92,49.8,49.8,62600.0,33.2392,33.2392,33.1593,33.1593,62600.0
2005-10-25 15:10:00,49.8,49.87,49.8,49.85,99500.0,33.1593,33.2059,33.1593,33.1926,99500.0
2005-10-25 15:20:00,49.9,49.9,49.8,49.8,161000.0,33.2259,33.2259,33.1593,33.1593,161000.0
2005-10-25 15:30:00,49.8,49.83,49.78,49.81,162600.0,33.1593,33.1792,33.1459,33.1659,162600.0
2005-10-25 15:40:00,49.81,49.94,49.81,49.86,85400.0,33.1659,33.2525,33.1659,33.1992,85400.0
2005-10-25 15:50:00,49.86,49.95,49.85,49.92,101700.0,33.1992,33.2591,33.1926,33.2392,101700.0
2005-10-26 09:30:00,49.73,49.74,49.55,49.58,167600.0,33.1127,33.1193,32.9928,33.0128,167600.0
2005-10-26 09:40:00,49.56,49.6,49.51,49.57,140800.0,32.9995,33.0261,32.9662,33.0061,140800.0
2005-10-26 09:50:00,49.57,49.57,49.32,49.33,168800.0,33.0061,33.0061,32.8397,32.8463,168800.0
2005-10-26 10:00:00,49.35,49.41,49.28,49.3,114900.0,32.8596,32.8996,32.813,32.8263,114900.0
2005-10-26 10:10:00,49.29,49.39,49.26,49.33,193300.0,32.8197,32.8863,32.7997,32.8463,193300.0
2005-10-26 10:20:00,49.33,49.54,49.29,49.48,134500.0,32.8463,32.9861,32.8197,32.9462,134500.0
2005-10-26 10:30:00,49.48,49.51,49.37,49.48,110600.0,32.9462,32.9662,32.873,32.9462,110600.0
2005-10-26 10:40:00,49.48,49.49,49.4,49.46,56900.0,32.9462,32.9529,32.8929,32.9329,56900.0
2005-10-26 10:50:00,49.45,49.58,49.4,49.58,174800.0,32.9262,33.0128,32.8929,33.0128,174800.0
2005-10-26 11:00:00,49.58,49.58,49.39,49.39,103200.0,33.0128,33.0128,32.8863,32.8863,103200.0
2005-10-26 11:10:00,49.39,49.43,49.33,49.34,43800.0,32.8863,32.9129,32.8463,32.853,43800.0
2005-10-26 11:20:00,49.34,49.57,49.28,49.46,90100.0,32.853,33.0061,32.813,32.9329,90100.0
2005-10-26 11:30:00,49.47,49.5,49.44,49.44,74400.0,32.9395,32.9595,32.9196,32.9196,74400.0
2005-10-26 11:40:00,49.44,49.57,49.44,49.55,132400.0,32.9196,33.0061,32.9196,32.9928,132400.0
2005-10-26 11:50:00,49.57,49.58,49.52,49.55,36200.0,33.0061,33.0128,32.9728,32.9928,36200.0
2005-10-26 12:00:00,49.55,49.55,49.46,49.48,45300.0,32.9928,32.9928,32.9329,32.9462,45300.0
2005-10-26 12:10:00,49.48,49.61,49.43,49.61,51800.0,32.9462,33.0328,32.9129,33.0328,51800.0
2005-10-26 12:20:00,49.61,49.64,49.59,49.64,41500.0,33.0328,33.0527,33.0194,33.0527,41500.0
2005-10-26 12:30:00,49.64,49.69,49.63,49.69,39900.0,33.0527,33.086,33.0461,33.086,39900.0
2005-10-26 12:40:00,49.69,49.8,49.67,49.79,52800.0,33.086,33.1593,33.0727,33.1526,52800.0
2005-10-26 12:50:00,49.79,49.8,49.76,49.8,43400.0,33.1526,33.1593,33.1326,33.1593,43400.0
2005-10-26 13:00:00,49.8,49.8,49.7,49.7,52300.0,33.1593,33.1593,33.0927,33.0927,52300.0
2005-10-26 13:10:00,49.7,49.7,49.47,49.51,103900.0,33.0927,33.0927,32.9395,32.9662,103900.0
2005-10-26 13:20:00,49.5,49.54,49.4,49.53,304900.0,32.9595,32.9861,32.8929,32.9795,304900.0
2005-10-26 13:30:00,49.55,49.62,49.55,49.62,86400.0,32.9928,33.0394,32.9928,33.0394,86400.0
2005-10-26 13:40:00,49.62,49.62,49.57,49.58,36700.0,33.0394,33.0394,33.0061,33.0128,36700.0
2005-10-26 13:50:00,49.59,49.69,49.56,49.65,77200.0,33.0194,33.086,32.9995,33.0594,77200.0
2005-10-26 14:00:00,49.65,49.74,49.65,49.65,36900.0,33.0594,33.1193,33.0594,33.0594,36900.0
2005-10-26 14:10:00,49.65,49.72,49.62,49.64,43200.0,33.0594,33.106,33.0394,33.0527,43200.0
2005-10-26 14:20:00,49.64,49.74,49.64,49.72,44600.0,33.0527,33.1193,33.0527,33.106,44600.0
2005-10-26 14:30:00,49.71,49.72,49.54,49.59,78000.0,33.0993,33.106,32.9861,33.0194,78000.0
2005-10-26 14:40:00,49.59,49.6,49.55,49.58,48100.0,33.0194,33.0261,32.9928,33.0128,48100.0
2005-10-26 14:50:00,49.56,49.63,49.54,49.62,51000.0,32.9995,33.0461,32.9861,33.0394,51000.0
2005-10-26 15:00:00,49.61,49.68,49.6,49.68,49200.0,33.0328,33.0794,33.0261,33.0794,49200.0
2005-10-26 15:10:00,49.67,49.68,49.59,49.66,34800.0,33.0727,33.0794,33.0194,33.066,34800.0
2005-10-26 15:20:00,49.67,49.73,49.6,49.62,172000.0,33.0727,33.1127,33.0261,33.0394,172000.0
2005-10-26 15:30:00,49.62,49.67,49.6,49.64,100800.0,33.0394,33.0727,33.0261,33.0527,100800.0
2005-10-26 15:40:00,49.64,49.65,49.59,49.59,128000.0,33.0527,33.0594,33.0194,33.0194,128000.0
2005-10-26 15:50:00,49.6,49.6,49.49,49.49,148700.0,33.0261,33.0261,32.9529,32.9529,148700.0
2005-10-27 09:30:00,49.19,49.35,48.56,48.7,182900.0,32.7531,32.8596,32.3336,32.4268,182900.0
2005-10-27 09:40:00,48.7,48.71,48.49,48.53,277200.0,32.4268,32.4335,32.287,32.3136,277200.0
2005-10-27 09:50:00,48.53,48.55,48.45,48.49,159800.0,32.3136,32.327,32.2604,32.287,159800.0
2005-10-27 10:00:00,48.48,48.6,48.48,48.51,92800.0,32.2803,32.3602,32.2803,32.3003,92800.0
2005-10-27 10:10:00,48.51,48.59,48.5,48.58,118400.0,32.3003,32.3536,32.2937,32.3469,118400.0
2005-10-27 10:20:00,48.55,48.7,48.55,48.64,71400.0,32.327,32.4268,32.327,32.3869,71400.0
2005-10-27 10:30:00,48.67,48.68,48.56,48.56,93400.0,32.4069,32.4135,32.3336,32.3336,93400.0
2005-10-27 10:40:00,48.56,48.6,48.56,48.6,57200.0,32.3336,32.3602,32.3336,32.3602,57200.0
2005-10-27 10:50:00,48.61,48.61,48.56,48.57,127400.0,32.3669,32.3669,32.3336,32.3403,127400.0
2005-10-27 11:00:00,48.57,48.6,48.47,48.47,93500.0,32.3403,32.3602,32.2737,32.2737,93500.0
2005-10-27 11:10:00,48.46,48.48,48.37,48.45,81800.0,32.267,32.2803,32.2071,32.2604,81800.0
2005-10-27 11:20:00,48.46,48.5,48.4,48.4,137100.0,32.267,32.2937,32.2271,32.2271,137100.0
2005-10-27 11:30:00,48.4,48.43,48.38,48.38,34700.0,32.2271,32.2471,32.2138,32.2138,34700.0
2005-10-27 11:40:00,48.37,48.41,48.28,48.3,67100.0,32.2071,32.2337,32.1472,32.1605,67100.0
2005-10-27 11:50:00,48.3,48.34,48.27,48.3,151900.0,32.1605,32.1871,32.1405,32.1605,151900.0
2005-10-27 12:00:00,48.3,48.45,48.3,48.43,61700.0,32.1605,32.2604,32.1605,32.2471,61700.0
2005-10-27 12:10:00,48.43,48.44,48.28,48.28,56300.0,32.2471,32.2537,32.1472,32.1472,56300.0
2005-10-27 12:20:00,48.28,48.29,48.25,48.27,74100.0,32.1472,32.1538,32.1272,32.1405,74100.0
2005-10-27 12:30:00,48.27,48.33,48.27,48.32,62400.0,32.1405,32.1805,32.1405,32.1738,62400.0
2005-10-27 12:40:00,48.32,48.35,48.32,48.34,55900.0,32.1738,32.1938,32.1738,32.1871,55900.0
2005-10-27 12:50:00,48.33,48.34,48.29,48.31,49900.0,32.1805,32.1871,32.1538,32.1672,49900.0
2005-10-27 13:00:00,48.31,48.35,48.3,48.32,34200.0,32.1672,32.1938,32.1605,32.1738,34200.0
2005-10-27 13:10:00,48.34,48.34,48.25,48.27,38900.0,32.1871,32.1871,32.1272,32.1405,38900.0
2005-10-27 13:20:00,48.27,48.32,48.26,48.26,30600.0,32.1405,32.1738,32.1339,32.1339,30600.0
2005-10-27 13:30:00,48.26,48.29,48.25,48.28,38900.0,32.1339,32.1538,32.1272,32.1472,38900.0
2005-10-27 13:40:00,48.29,48.32,48.23,48.3,50500.0,32.1538,32.1738,32.1139,32.1605,50500.0
2005-10-27 13:50:00,48.31,48.34,48.27,48.32,34300.0,32.1672,32.1871,32.1405,32.1738,34300.0
2005-10-27 14:00:00,48.32,48.32,48.25,48.25,40400.0,32.1738,32.1738,32.1272,32.1272,40400.0
2005-10-27 14:10:00,48.25,48.3,48.21,48.3,55500.0,32.1272,32.1605,32.1006,32.1605,55500.0
2005-10-27 14:20:00,48.3,48.31,48.26,48.28,29600.0,32.1605,32.1672,32.1339,32.1472,29600.0
2005-10-27 14:30:00,48.28,48.36,48.28,48.32,29100.0,32.1472,32.2004,32.1472,32.1738,29100.0
2005-10-27 14:40:00,48.32,48.33,48.28,48.33,19800.0,32.1738,32.1805,32.1472,32.1805,19800.0
2005-10-27 14:50:00,48.33,48.36,48.26,48.3,38100.0,32.1805,32.2004,32.1339,32.1605,38100.0
2005-10-27 15:00:00,48.3,48.32,48.29,48.3,64400.0,32.1605,32.1738,32.1538,32.1605,64400.0
2005-10-27 15:10:00,48.3,48.34,48.25,48.3,66100.0,32.1605,32.1871,32.1272,32.1605,66100.0
2005-10-27 15:20:00,48.3,48.36,48.29,48.35,123300.0,32.1605,32.2004,32.1538,32.1938,123300.0
2005-10-27 15:30:00,48.35,48.39,48.33,48.38,112800.0,32.1938,32.2204,32.1805,32.2138,112800.0
2005-10-27 15:40:00,48.37,48.38,48.36,48.38,86800.0,32.2071,32.2138,32.2004,32.2138,86800.0
2005-10-27 15:50:00,48.37,48.4,48.34,48.37,506900.0,32.2071,32.2271,32.1871,32.2071,506900.0
2005-10-28 09:30:00,48.37,48.37,48.11,48.17,286300.0,32.2071,32.2071,32.034,32.0739,286300.0
2005-10-28 09:40:00,48.17,48.42,48.17,48.25,113000.0,32.0739,32.2404,32.0739,32.1272,113000.0
2005-10-28 09:50:00,48.23,48.37,48.2,48.22,111400.0,32.1139,32.2071,32.0939,32.1072,111400.0
2005-10-28 10:00:00,48.21,48.26,48.16,48.17,101500.0,32.1006,32.1339,32.0673,32.0739,101500.0
2005-10-28 10:10:00,48.17,48.17,48.07,48.07,106200.0,32.0739,32.0739,32.0073,32.0073,106200.0
2005-10-28 10:20:00,48.07,48.11,48.01,48.06,99200.0,32.0073,32.034,31.9674,32.0007,99200.0
2005-10-28 10:30:00,48.06,48.1,48.05,48.07,53800.0,32.0007,32.0273,31.994,32.0073,53800.0
2005-10-28 10:40:00,48.08,48.12,48.05,48.11,88600.0,32.014,32.0406,31.994,32.034,88600.0
2005-10-28 10:50:00,48.12,48.17,47.99,48.01,90300.0,32.0406,32.0739,31.9541,31.9674,90300.0
2005-10-28 11:00:00,48.02,48.03,47.95,48.02,192100.0,31.9741,31.9807,31.9274,31.9741,192100.0
2005-10-28 11:10:00,48.03,48.16,48.02,48.15,174400.0,31.9807,32.0673,31.9741,32.0606,174400.0
2005-10-28 11:20:00,48.15,48.19,48.09,48.12,184000.0,32.0606,32.0872,32.0207,32.0406,184000.0
2005-10-28 11:30:00,48.12,48.16,48.09,48.13,214000.0,32.0406,32.0673,32.0207,32.0473,214000.0
2005-10-28 11:40:00,48.17,48.6,48.14,48.6,138500.0,32.0739,32.3602,32.054,32.3602,138500.0
2005-10-28 11:50:00,48.59,48.64,48.47,48.63,57300.0,32.3536,32.3869,32.2737,32.3802,57300.0
2005-10-28 12:00:00,48.63,48.7,48.58,48.62,47800.0,32.3802,32.4268,32.3469,32.3736,47800.0
2005-10-28 12:10:00,48.63,48.69,48.57,48.59,50700.0,32.3802,32.4202,32.3403,32.3536,50700.0
2005-10-28 12:20:00,48.58,48.67,48.56,48.66,39300.0,32.3469,32.4069,32.3336,32.4002,39300.0
2005-10-28 12:30:00,48.65,48.74,48.61,48.71,45700.0,32.3935,32.4535,32.3669,32.4335,45700.0
2005-10-28 12:40:00,48.72,48.75,48.7,48.72,39800.0,32.4401,32.4601,32.4268,32.4401,39800.0
2005-10-28 12:50:00,48.72,48.72,48.65,48.69,45200.0,32.4401,32.4401,32.3935,32.4202,45200.0
2005-10-28 13:00:00,48.69,48.71,48.66,48.71,53900.0,32.4202,32.4335,32.4002,32.4335,53900.0
2005-10-28 13:10:00,48.72,48.83,48.72,48.74,46300.0,32.4401,32.5134,32.4401,32.4535,46300.0
2005-10-28 13:20:00,48.74,48.82,48.69,48.82,40900.0,32.4535,32.5067,32.4202,32.5067,40900.0
2005-10-28 13:30:00,48.81,48.86,48.79,48.8,70200.0,32.5001,32.5334,32.4868,32.4934,70200.0
2005-10-28 13:40:00,48.8,48.8,48.73,48.73,56500.0,32.4934,32.4934,32.4468,32.4468,56500.0
2005-10-28 13:50:00,48.73,48.8,48.71,48.8,63700.0,32.4468,32.4934,32.4335,32.4934,63700.0
2005-10-28 14:00:00,48.81,48.84,48.75,48.79,78900.0,32.5001,32.5201,32.4601,32.4868,78900.0
2005-10-28 14:10:00,48.79,48.82,48.75,48.77,60600.0,32.4868,32.5067,32.4601,32.4734,60600.0
2005-10-28 14:20:00,48.78,48.95,48.77,48.9,98000.0,32.4801,32.5933,32.4734,32.56,98000.0
2005-10-28 14:30:00,48.9,48.96,48.89,48.93,59000.0,32.56,32.6,32.5533,32.58,59000.0
2005-10-28 14:40:00,48.92,48.92,48.88,48.9,65200.0,32.5733,32.5733,32.5467,32.56,65200.0
2005-10-28 14:50:00,48.91,48.92,48.83,48.85,81400.0,32.5667,32.5733,32.5134,32.5267,81400.0
2005-10-28 15:00:00,48.85,48.85,48.75,48.8,118600.0,32.5267,32.5267,32.4601,32.4934,118600.0
2005-10-28 15:10:00,48.8,48.88,48.65,48.65,87900.0,32.4934,32.5467,32.3935,32.3935,87900.0
2005-10-28 15:20:00,48.65,48.65,48.62,48.62,94700.0,32.3935,32.3935,32.3736,32.3736,94700.0
2005-10-28 15:30:00,48.62,48.66,48.6,48.65,70300.0,32.3736,32.4002,32.3602,32.3935,70300.0
2005-10-28 15:40:00,48.65,48.67,48.63,48.65,108600.0,32.3935,32.4069,32.3802,32.3935,108600.0
2005-10-28 15:50:00,48.65,48.72,48.64,48.72,132200.0,32.3935,32.4401,32.3869,32.4401,132200.0
2005-10-31 09:30:00,49.0,49.19,48.96,49.14,142500.0,32.6266,32.7531,32.6,32.7198,142500.0
2005-10-31 09:40:00,49.13,49.16,49.06,49.1,88700.0,32.7131,32.7331,32.6665,32.6932,88700.0
2005-10-31 09:50:00,49.1,49.34,49.08,49.34,165900.0,32.6932,32.853,32.6799,32.853,165900.0
2005-10-31 10:00:00,49.34,49.39,49.31,49.31,94000.0,32.853,32.8863,32.833,32.833,94000.0
2005-10-31 10:10:00,49.32,49.37,49.28,49.35,116700.0,32.8397,32.873,32.813,32.8596,116700.0
2005-10-31 10:20:00,49.34,49.42,49.31,49.4,73100.0,32.853,32.9062,32.833,32.8929,73100.0
2005-10-31 10:30:00,49.4,49.45,49.4,49.4,77600.0,32.8929,32.9262,32.8929,32.8929,77600.0
2005-10-31 10:40:00,49.4,49.42,49.34,49.35,124500.0,32.8929,32.9062,32.853,32.8596,124500.0
2005-10-31 10:50:00,49.34,49.37,49.2,49.35,104300.0,32.853,32.873,32.7598,32.8596,104300.0
2005-10-31 11:00:00,49.34,49.44,49.34,49.39,134000.0,32.853,32.9196,32.853,32.8863,134000.0
2005-10-31 11:10:00,49.38,49.46,49.38,49.45,66400.0,32.8796,32.9329,32.8796,32.9262,66400.0
2005-10-31 11:20:00,49.44,49.47,49.43,49.46,43100.0,32.9196,32.9395,32.9129,32.9329,43100.0
2005-10-31 11:30:00,49.46,49.55,49.45,49.53,72600.0,32.9329,32.9928,32.9262,32.9795,72600.0
2005-10-31 11:40:00,49.53,49.6,49.52,49.6,30100.0,32.9795,33.0261,32.9728,33.0261,30100.0
2005-10-31 11:50:00,49.6,49.6,49.58,49.58,20800.0,33.0261,33.0261,33.0128,33.0128,20800.0
2005-10-31 12:00:00,49.57,49.58,49.51,49.52,51100.0,33.0061,33.0128,32.9662,32.9728,51100.0
2005-10-31 12:10:00,49.54,49.56,49.48,49.52,27600.0,32.9861,32.9995,32.9462,32.9728,27600.0
2005-10-31 12:20:00,49.53,49.62,49.53,49.6,75200.0,32.9795,33.0394,32.9795,33.0261,75200.0
2005-10-31 12:30:00,49.6,49.62,49.56,49.56,46500.0,33.0261,33.0394,32.9995,32.9995,46500.0
2005-10-31 12:40:00,49.52,49.52,49.44,49.46,51500.0,32.9728,32.9728,32.9196,32.9329,51500.0
2005-10-31 12:50:00,49.47,49.5,49.47,49.49,37500.0,32.9395,32.9595,32.9395,32.9529,37500.0
2005-10-31 13:00:00,49.5,49.51,49.44,49.49,37700.0,32.9595,32.9662,32.9196,32.9529,37700.0
2005-10-31 13:10:00,49.5,49.6,49.44,49.44,81300.0,32.9595,33.0261,32.9196,32.9196,81300.0
2005-10-31 13:20:00,49.43,49.48,49.43,49.48,18800.0,32.9129,32.9462,32.9129,32.9462,18800.0
2005-10-31 13:30:00,49.48,49.5,49.46,49.49,69100.0,32.9462,32.9595,32.9329,32.9529,69100.0
2005-10-31 13:40:00,49.48,49.52,49.44,49.45,16000.0,32.9462,32.9728,32.9196,32.9262,16000.0
2005-10-31 13:50:00,49.44,49.52,49.42,49.5,24900.0,32.9196,32.9728,32.9062,32.9595,24900.0
2005-10-31 14:00:00,49.5,49.51,49.4,49.42,69500.0,32.9595,32.9662,32.8929,32.9062,69500.0
2005-10-31 14:10:00,49.4,49.43,49.39,49.4,118600.0,32.8929,32.9129,32.8863,32.8929,118600.0
2005-10-31 14:20:00,49.4,49.42,49.39,49.41,21200.0,32.8929,32.9062,32.8863,32.8996,21200.0
2005-10-31 14:30:00,49.41,49.43,49.4,49.41,92100.0,32.8996,32.9129,32.8929,32.8996,92100.0
2005-10-31 14:40:00,49.42,49.54,49.42,49.53,54100.0,32.9062,32.9861,32.9062,32.9795,54100.0
2005-10-31 14:50:00,49.54,49.59,49.53,49.58,52800.0,32.9861,33.0194,32.9795,33.0128,52800.0
2005-10-31 15:00:00,49.58,49.7,49.58,49.7,59200.0,33.0128,33.0927,33.0128,33.0927,59200.0
2005-10-31 15:10:00,49.69,49.7,49.63,49.67,93900.0,33.086,33.0927,33.0461,33.0727,93900.0
2005-10-31 15:20:00,49.68,49.7,49.66,49.7,130500.0,33.0794,33.0927,33.066,33.0927,130500.0
2005-10-31 15:30:00,49.7,49.72,49.68,49.69,116700.0,33.0927,33.106,33.0794,33.086,116700.0
2005-10-31 15:40:00,49.69,49.74,49.66,49.67,85200.0,33.086,33.1193,33.066,33.0727,85200.0
2005-10-31 15:50:00,49.67,49.68,49.62,49.64,273900.0,33.0727,33.0794,33.0394,33.0527,273900.0
2005-11-01 09:30:00,49.62,49.73,49.52,49.61,60600.0,33.0394,33.1127,32.9728,33.0328,60600.0
2005-11-01 09:40:00,49.63,49.73,49.63,49.69,165800.0,33.0461,33.1127,33.0461,33.086,165800.0
2005-11-01 09:50:00,49.69,49.79,49.65,49.72,70300.0,33.086,33.1526,33.0594,33.106,70300.0
2005-11-01 10:00:00,49.72,50.0,49.72,49.98,112700.0,33.106,33.2924,33.106,33.2791,112700.0
2005-11-01 10:10:00,50.0,50.04,49.96,50.04,92300.0,33.2924,33.3191,33.2658,33.3191,92300.0
2005-11-01 10:20:00,50.05,50.2,50.05,50.06,149200.0,33.3257,33.4256,33.3257,33.3324,149200.0
2005-11-01 10:30:00,50.07,50.09,50.02,50.06,102300.0,33.339,33.3524,33.3058,33.3324,102300.0
2005-11-01 10:40:00,50.07,50.38,50.07,50.36,157600.0,33.339,33.5455,33.339,33.5321,157600.0
2005-11-01 10:50:00,50.36,50.44,50.31,50.38,164500.0,33.5321,33.5854,33.4988,33.5455,164500.0
2005-11-01 11:00:00,50.37,50.39,50.27,50.28,78500.0,33.5388,33.5521,33.4722,33.4789,78500.0
2005-11-01 11:10:00,50.28,50.42,50.28,50.36,60300.0,33.4789,33.5721,33.4789,33.5321,60300.0
2005-11-01 11:20:00,50.35,50.36,50.34,50.35,45500.0,33.5255,33.5321,33.5188,33.5255,45500.0
2005-11-01 11:30:00,50.35,50.36,50.3,50.3,110900.0,33.5255,33.5321,33.4922,33.4922,110900.0
2005-11-01 11:40:00,50.3,50.43,50.24,50.34,54800.0,33.4922,33.5788,33.4522,33.5188,54800.0
2005-11-01 11:50:00,50.34,50.39,50.33,50.35,57000.0,33.5188,33.5521,33.5122,33.5255,57000.0
2005-11-01 12:00:00,50.35,50.36,50.33,50.34,81600.0,33.5255,33.5321,33.5122,33.5188,81600.0
2005-11-01 12:10:00,50.35,50.37,50.34,50.37,36100.0,33.5255,33.5388,33.5188,33.5388,36100.0
2005-11-01 12:20:00,50.36,50.38,50.36,50.38,114800.0,33.5321,33.5455,33.5321,33.5455,114800.0
2005-11-01 12:30:00,50.37,50.4,50.37,50.39,35500.0,33.5388,33.5588,33.5388,33.5521,35500.0
2005-11-01 12:40:00,50.39,50.4,50.37,50.37,27700.0,33.5521,33.5588,33.5388,33.5388,27700.0
2005-11-01 12:50:00,50.38,50.42,50.38,50.41,29700.0,33.5455,33.5721,33.5455,33.5654,29700.0
2005-11-01 13:00:00,50.41,50.47,50.41,50.45,67000.0,33.5654,33.6054,33.5654,33.5921,67000.0
2005-11-01 13:10:00,50.46,50.5,50.46,50.48,53900.0,33.5987,33.6254,33.5987,33.612,53900.0
2005-11-01 13:20:00,50.48,50.57,50.4,50.4,96900.0,33.612,33.672,33.5588,33.5588,96900.0
2005-11-01 13:30:00,50.39,50.42,50.32,50.37,41900.0,33.5521,33.5721,33.5055,33.5388,41900.0
2005-11-01 13:40:00,50.37,50.41,50.37,50.4,25700.0,33.5388,33.5654,33.5388,33.5588,25700.0
2005-11-01 13:50:00,50.4,50.46,50.4,50.45,168400.0,33.5588,33.5987,33.5588,33.5921,168400.0
2005-11-01 14:00:00,50.46,50.5,50.46,50.49,56000.0,33.5987,33.6254,33.5987,33.6187,56000.0
2005-11-01 14:10:00,50.5,50.58,50.47,50.56,104700.0,33.6254,33.6786,33.6054,33.6653,104700.0
2005-11-01 14:20:00,50.56,50.66,50.5,50.55,85500.0,33.6653,33.7319,33.6254,33.6587,85500.0
2005-11-01 14:30:00,50.57,50.62,50.49,50.5,89100.0,33.672,33.7053,33.6187,33.6254,89100.0
2005-11-01 14:40:00,50.5,50.52,50.48,50.5,76500.0,33.6254,33.6387,33.612,33.6254,76500.0
2005-11-01 14:50:00,50.5,50.52,50.49,50.5,69200.0,33.6254,33.6387,33.6187,33.6254,69200.0
2005-11-01 15:00:00,50.51,50.61,50.51,50.56,192300.0,33.632,33.6986,33.632,33.6653,192300.0
2005-11-01 15:10:00,50.57,50.6,50.51,50.51,60900.0,33.672,33.6919,33.632,33.632,60900.0
2005-11-01 15:20:00,50.52,50.56,50.49,50.51,77000.0,33.6387,33.6653,33.6187,33.632,77000.0
2005-11-01 15:30:00,50.51,50.56,50.51,50.56,76800.0,33.632,33.6653,33.632,33.6653,76800.0
2005-11-01 15:40:00,50.55,50.58,50.55,50.55,76700.0,33.6587,33.6786,33.6587,33.6587,76700.0
2005-11-01 15:50:00,50.56,50.57,50.51,50.51,279500.0,33.6653,33.672,33.632,33.632,279500.0
2005-11-02 09:30:00,50.51,50.52,50.45,50.5,68300.0,33.632,33.6387,33.5921,33.6254,68300.0
2005-11-02 09:40:00,50.49,50.66,50.48,50.64,72200.0,33.6187,33.7319,33.612,33.7186,72200.0
2005-11-02 09:50:00,50.64,50.65,50.55,50.63,23500.0,33.7186,33.7252,33.6587,33.7119,23500.0
2005-11-02 10:00:00,50.63,50.9,50.63,50.89,121800.0,33.7119,33.8917,33.7119,33.885,121800.0
2005-11-02 10:10:00,50.9,50.92,50.76,50.77,57900.0,33.8917,33.905,33.7985,33.8051,57900.0
2005-11-02 10:20:00,50.77,50.81,50.71,50.75,64800.0,33.8051,33.8318,33.7652,33.7918,64800.0
2005-11-02 10:30:00,50.74,50.83,50.74,50.8,60300.0,33.7852,33.8451,33.7852,33.8251,60300.0
2005-11-02 10:40:00,50.78,50.96,50.78,50.95,98200.0,33.8118,33.9317,33.8118,33.925,98200.0
2005-11-02 10:50:00,50.96,50.96,50.9,50.92,78600.0,33.9317,33.9317,33.8917,33.905,78600.0
2005-11-02 11:00:00,50.92,50.98,50.91,50.96,76700.0,33.905,33.945,33.8984,33.9317,76700.0
2005-11-02 11:10:00,50.95,51.12,50.95,51.07,157300.0,33.925,34.0382,33.925,34.0049,157300.0
2005-11-02 11:20:00,51.07,51.12,50.98,51.12,48600.0,34.0049,34.0382,33.945,34.0382,48600.0
2005-11-02 11:30:00,51.13,51.18,51.11,51.15,54200.0,34.0448,34.0781,34.0315,34.0582,54200.0
2005-11-02 11:40:00,51.15,51.2,51.13,51.15,45200.0,34.0582,34.0915,34.0448,34.0582,45200.0
2005-11-02 11:50:00,51.15,51.24,51.14,51.22,49300.0,34.0582,34.1181,34.0515,34.1048,49300.0
2005-11-02 12:00:00,51.22,51.22,51.13,51.15,62500.0,34.1048,34.1048,34.0448,34.0582,62500.0
2005-11-02 12:10:00,51.15,51.17,51.12,51.15,689900.0,34.0582,34.0715,34.0382,34.0582,689900.0
2005-11-02 12:20:00,51.15,51.2,51.13,51.16,26500.0,34.0582,34.0915,34.0448,34.0648,26500.0
2005-11-02 12:30:00,51.15,51.22,51.13,51.22,69100.0,34.0582,34.1048,34.0448,34.1048,69100.0
2005-11-02 12:40:00,51.22,51.28,51.22,51.27,89500.0,34.1048,34.1447,34.1048,34.1381,89500.0
2005-11-02 12:50:00,51.27,51.3,51.21,51.23,54800.0,34.1381,34.158,34.0981,34.1114,54800.0
2005-11-02 13:00:00,51.23,51.3,51.19,51.28,32100.0,34.1114,34.158,34.0848,34.1447,32100.0
2005-11-02 13:10:00,51.28,51.39,51.28,51.39,50300.0,34.1447,34.218,34.1447,34.218,50300.0
2005-11-02 13:20:00,51.39,51.4,51.34,51.36,76900.0,34.218,34.2246,34.1847,34.198,76900.0
2005-11-02 13:30:00,51.36,51.45,51.36,51.42,53800.0,34.198,34.2579,34.198,34.2379,53800.0
2005-11-02 13:40:00,51.41,51.44,51.35,51.41,43400.0,34.2313,34.2513,34.1913,34.2313,43400.0
2005-11-02 13:50:00,51.42,51.49,51.42,51.42,78800.0,34.2379,34.2846,34.2379,34.2379,78800.0
2005-11-02 14:00:00,51.42,51.51,51.41,51.45,56100.0,34.2379,34.2979,34.2313,34.2579,56100.0
2005-11-02 14:10:00,51.45,51.51,51.44,51.5,72000.0,34.2579,34.2979,34.2513,34.2912,72000.0
2005-11-02 14:20:00,51.5,51.54,51.46,51.52,33600.0,34.2912,34.3178,34.2646,34.3045,33600.0
2005-11-02 14:30:00,51.53,51.58,51.49,51.57,80100.0,34.3112,34.3445,34.2846,34.3378,80100.0
2005-11-02 14:40:00,51.57,51.6,51.53,51.57,47400.0,34.3378,34.3578,34.3112,34.3378,47400.0
2005-11-02 14:50:00,51.57,51.71,51.57,51.69,241100.0,34.3378,34.431,34.3378,34.4177,241100.0
2005-11-02 15:00:00,51.71,51.71,51.67,51.7,155500.0,34.431,34.431,34.4044,34.4244,155500.0
2005-11-02 15:10:00,51.7,51.78,51.7,51.78,196700.0,34.4244,34.4776,34.4244,34.4776,196700.0
2005-11-02 15:20:00,51.78,51.92,51.78,51.84,141900.0,34.4776,34.5709,34.4776,34.5176,141900.0
2005-11-02 15:30:00,51.84,51.91,51.83,51.86,198500.0,34.5176,34.5642,34.5109,34.5309,198500.0
2005-11-02 15:40:00,51.86,51.87,51.84,51.84,162100.0,34.5309,34.5376,34.5176,34.5176,162100.0
2005-11-02 15:50:00,51.85,51.87,51.83,51.87,247000.0,34.5243,34.5376,34.5109,34.5376,247000.0
2005-11-03 09:30:00,51.9,52.0,51.75,51.98,193600.0,34.5575,34.6241,34.4577,34.6108,193600.0
2005-11-03 09:40:00,51.99,52.18,51.9,52.1,133000.0,34.6175,34.744,34.5575,34.6907,133000.0
2005-11-03 09:50:00,52.05,52.09,51.88,51.89,82800.0,34.6574,34.6841,34.5442,34.5509,82800.0
2005-11-03 10:00:00,51.89,52.02,51.89,52.0,158000.0,34.5509,34.6375,34.5509,34.6241,158000.0
2005-11-03 10:10:00,52.0,52.01,51.95,51.98,119900.0,34.6241,34.6308,34.5908,34.6108,119900.0
2005-11-03 10:20:00,51.98,52.0,51.93,51.95,95900.0,34.6108,34.6241,34.5775,34.5908,95900.0
2005-11-03 10:30:00,51.95,52.0,51.87,51.88,128800.0,34.5908,34.6241,34.5376,34.5442,128800.0
2005-11-03 10:40:00,51.87,51.96,51.87,51.93,89200.0,34.5376,34.5975,34.5376,34.5775,89200.0
2005-11-03 10:50:00,51.93,51.94,51.9,51.93,30600.0,34.5775,34.5842,34.5575,34.5775,30600.0
2005-11-03 11:00:00,51.93,51.93,51.88,51.89,83800.0,34.5775,34.5775,34.5442,34.5509,83800.0
2005-11-03 11:10:00,51.9,52.0,51.9,51.97,66900.0,34.5575,34.6241,34.5575,34.6042,66900.0
2005-11-03 11:20:00,51.98,52.01,51.95,52.01,69400.0,34.6108,34.6308,34.5908,34.6308,69400.0
2005-11-03 11:30:00,52.0,52.0,51.96,51.96,33800.0,34.6241,34.6241,34.5975,34.5975,33800.0
2005-11-03 11:40:00,51.96,52.0,51.92,52.0,52400.0,34.5975,34.6241,34.5709,34.6241,52400.0
2005-11-03 11:50:00,51.99,52.0,51.97,51.99,30200.0,34.6175,34.6241,34.6042,34.6175,30200.0
2005-11-03 12:00:00,51.98,52.05,51.98,52.05,31200.0,34.6108,34.6574,34.6108,34.6574,31200.0
2005-11-03 12:10:00,52.05,52.09,51.95,52.05,36300.0,34.6574,34.6841,34.5908,34.6574,36300.0
2005-11-03 12:20:00,52.05,52.06,52.0,52.03,25200.0,34.6574,34.6641,34.6241,34.6441,25200.0
2005-11-03 12:30:00,52.03,52.05,51.98,52.0,22300.0,34.6441,34.6574,34.6108,34.6241,22300.0
2005-11-03 12:40:00,51.99,52.03,51.97,52.0,40000.0,34.6175,34.6441,34.6042,34.6241,40000.0
2005-11-03 12:50:00,51.99,51.99,51.95,51.97,100600.0,34.6175,34.6175,34.5908,34.6042,100600.0
2005-11-03 13:00:00,51.96,51.99,51.93,51.98,73700.0,34.5975,34.6175,34.5775,34.6108,73700.0
2005-11-03 13:10:00,51.96,51.99,51.93,51.98,24900.0,34.5975,34.6175,34.5775,34.6108,24900.0
2005-11-03 13:20:00,51.98,51.99,51.96,51.98,34100.0,34.6108,34.6175,34.5975,34.6108,34100.0
2005-11-03 13:30:00,51.98,52.0,51.9,51.95,44800.0,34.6108,34.6241,34.5575,34.5908,44800.0
2005-11-03 13:40:00,51.95,52.02,51.95,51.98,22800.0,34.5908,34.6375,34.5908,34.6108,22800.0
2005-11-03 13:50:00,51.98,52.0,51.95,51.97,24700.0,34.6108,34.6241,34.5908,34.6042,24700.0
2005-11-03 14:00:00,51.97,52.01,51.96,51.98,21900.0,34.6042,34.6308,34.5975,34.6108,21900.0
2005-11-03 14:10:00,51.98,52.0,51.92,51.99,75100.0,34.6108,34.6241,34.5709,34.6175,75100.0
2005-11-03 14:20:00,52.0,52.0,51.91,51.94,40900.0,34.6241,34.6241,34.5642,34.5842,40900.0
2005-11-03 14:30:00,51.94,51.95,51.9,51.93,52500.0,34.5842,34.5908,34.5575,34.5775,52500.0
2005-11-03 14:40:00,51.94,51.95,51.86,51.92,63000.0,34.5842,34.5908,34.5309,34.5709,63000.0
2005-11-03 14:50:00,51.9,51.93,51.9,51.91,85100.0,34.5575,34.5775,34.5575,34.5642,85100.0
2005-11-03 15:00:00,51.91,51.93,51.88,51.92,1985100.0,34.5642,34.5775,34.5442,34.5709,1985100.0
2005-11-03 15:10:00,51.92,51.96,51.88,51.95,82900.0,34.5709,34.5975,34.5442,34.5908,82900.0
2005-11-03 15:20:00,51.94,51.94,51.85,51.88,164500.0,34.5842,34.5842,34.5243,34.5442,164500.0
2005-11-03 15:30:00,51.88,51.94,51.86,51.92,173600.0,34.5442,34.5842,34.5309,34.5709,173600.0
2005-11-03 15:40:00,51.92,51.99,51.91,51.97,56900.0,34.5709,34.6175,34.5642,34.6042,56900.0
2005-11-03 15:50:00,51.98,51.98,51.93,51.94,78900.0,34.6108,34.6108,34.5775,34.5842,78900.0
2005-11-04 09:30:00,51.88,51.89,51.51,51.86,120800.0,34.5442,34.5509,34.2979,34.5309,120800.0
2005-11-04 09:40:00,51.84,51.84,51.64,51.7,74000.0,34.5176,34.5176,34.3844,34.4244,74000.0
2005-11-04 09:50:00,51.7,51.8,51.7,51.8,91100.0,34.4244,34.491,34.4244,34.491,91100.0
2005-11-04 10:00:00,51.79,51.79,51.7,51.7,67200.0,34.4843,34.4843,34.4244,34.4244,67200.0
2005-11-04 10:10:00,51.71,51.74,51.67,51.7,99300.0,34.431,34.451,34.4044,34.4244,99300.0
2005-11-04 10:20:00,51.69,51.79,51.64,51.79,52000.0,34.4177,34.4843,34.3844,34.4843,52000.0
2005-11-04 10:30:00,51.8,51.88,51.72,51.73,37500.0,34.491,34.5442,34.4377,34.4444,37500.0
2005-11-04 10:40:00,51.72,51.8,51.72,51.74,50200.0,34.4377,34.491,34.4377,34.451,50200.0
2005-11-04 10:50:00,51.73,51.75,51.67,51.73,58100.0,34.4444,34.4577,34.4044,34.4444,58100.0
2005-11-04 11:00:00,51.73,51.75,51.65,51.7,41700.0,34.4444,34.4577,34.3911,34.4244,41700.0
2005-11-04 11:10:00,51.7,51.74,51.68,51.68,43300.0,34.4244,34.451,34.4111,34.4111,43300.0
2005-11-04 11:20:00,51.68,51.73,51.65,51.7,56900.0,34.4111,34.4444,34.3911,34.4244,56900.0
2005-11-04 11:30:00,51.69,51.74,51.68,51.72,25200.0,34.4177,34.451,34.4111,34.4377,25200.0
2005-11-04 11:40:00,51.72,51.83,51.71,51.83,23600.0,34.4377,34.5109,34.431,34.5109,23600.0
2005-11-04 11:50:00,51.79,51.79,51.74,51.77,10900.0,34.4843,34.4843,34.451,34.471,10900.0
2005-11-04 12:00:00,51.77,51.77,51.68,51.75,28900.0,34.471,34.471,34.4111,34.4577,28900.0
2005-11-04 12:10:00,51.75,51.82,51.73,51.82,12800.0,34.4577,34.5043,34.4444,34.5043,12800.0
2005-11-04 12:20:00,51.79,51.94,51.79,51.88,23500.0,34.4843,34.5842,34.4843,34.5442,23500.0
2005-11-04 12:30:00,51.89,51.97,51.88,51.96,15000.0,34.5509,34.6042,34.5442,34.5975,15000.0
2005-11-04 12:40:00,51.97,52.05,51.95,51.95,56400.0,34.6042,34.6574,34.5908,34.5908,56400.0
2005-11-04 12:50:00,51.96,52.04,51.95,52.0,21200.0,34.5975,34.6508,34.5908,34.6241,21200.0
2005-11-04 13:00:00,52.02,52.05,52.0,52.03,46600.0,34.6375,34.6574,34.6241,34.6441,46600.0
2005-11-04 13:10:00,52.03,52.03,51.99,52.01,62500.0,34.6441,34.6441,34.6175,34.6308,62500.0
2005-11-04 13:20:00,52.03,52.13,52.02,52.06,22700.0,34.6441,34.7107,34.6375,34.6641,22700.0
2005-11-04 13:30:00,52.05,52.07,52.03,52.06,61700.0,34.6574,34.6707,34.6441,34.6641,61700.0
2005-11-04 13:40:00,52.05,52.12,52.03,52.08,48500.0,34.6574,34.704,34.6441,34.6774,48500.0
2005-11-04 13:50:00,52.08,52.16,52.05,52.05,35900.0,34.6774,34.7307,34.6574,34.6574,35900.0
2005-11-04 14:00:00,52.04,52.15,52.02,52.15,40900.0,34.6508,34.724,34.6375,34.724,40900.0
2005-11-04 14:10:00,52.13,52.15,51.97,52.09,76200.0,34.7107,34.724,34.6042,34.6841,76200.0
2005-11-04 14:20:00,52.1,52.14,52.07,52.1,78800.0,34.6907,34.7174,34.6707,34.6907,78800.0
2005-11-04 14:30:00,52.1,52.1,52.01,52.06,19200.0,34.6907,34.6907,34.6308,34.6641,19200.0
2005-11-04 14:40:00,52.06,52.11,52.03,52.1,41400.0,34.6641,34.6974,34.6441,34.6907,41400.0
2005-11-04 14:50:00,52.09,52.15,52.07,52.13,47300.0,34.6841,34.724,34.6707,34.7107,47300.0
2005-11-04 15:00:00,52.14,52.15,52.08,52.15,57100.0,34.7174,34.724,34.6774,34.724,57100.0
2005-11-04 15:10:00,52.15,52.18,52.11,52.12,61000.0,34.724,34.744,34.6974,34.704,61000.0
2005-11-04 15:20:00,52.11,52.16,52.08,52.08,61100.0,34.6974,34.7307,34.6774,34.6774,61100.0
2005-11-04 15:30:00,52.09,52.12,52.09,52.11,37800.0,34.6841,34.704,34.6841,34.6974,37800.0
2005-11-04 15:40:00,52.11,52.19,52.11,52.14,51500.0,34.6974,34.7506,34.6974,34.7174,51500.0
2005-11-04 15:50:00,52.14,52.2,52.09,52.14,146800.0,34.7174,34.7573,34.6841,34.7174,146800.0
2005-11-07 09:30:00,52.12,52.12,51.85,52.01,160200.0,34.704,34.704,34.5243,34.6308,160200.0
2005-11-07 09:40:00,52.01,52.15,52.01,52.02,50900.0,34.6308,34.724,34.6308,34.6375,50900.0
2005-11-07 09:50:00,52.0,52.01,51.88,51.91,67000.0,34.6241,34.6308,34.5442,34.5642,67000.0
2005-11-07 10:00:00,51.91,52.11,51.89,52.04,50200.0,34.5642,34.6974,34.5509,34.6508,50200.0
2005-11-07 10:10:00,52.05,52.08,51.95,51.96,45400.0,34.6574,34.6774,34.5908,34.5975,45400.0
2005-11-07 10:20:00,51.92,51.98,51.89,51.95,53800.0,34.5709,34.6108,34.5509,34.5908,53800.0
2005-11-07 10:30:00,51.92,52.01,51.91,51.94,50900.0,34.5709,34.6308,34.5642,34.5842,50900.0
2005-11-07 10:40:00,51.95,52.03,51.93,51.98,62900.0,34.5908,34.6441,34.5775,34.6108,62900.0
2005-11-07 10:50:00,51.98,51.98,51.89,51.93,36400.0,34.6108,34.6108,34.5509,34.5775,36400.0
2005-11-07 11:00:00,51.93,52.0,51.92,51.99,71800.0,34.5775,34.6241,34.5709,34.6175,71800.0
2005-11-07 11:10:00,51.99,51.99,51.76,51.77,71800.0,34.6175,34.6175,34.4643,34.471,71800.0
2005-11-07 11:20:00,51.76,51.81,51.69,51.81,74300.0,34.4643,34.4976,34.4177,34.4976,74300.0
2005-11-07 11:30:00,51.81,51.9,51.77,51.9,41000.0,34.4976,34.5575,34.471,34.5575,41000.0
2005-11-07 11:40:00,51.9,51.99,51.9,51.97,38200.0,34.5575,34.6175,34.5575,34.6042,38200.0
2005-11-07 11:50:00,51.98,51.99,51.91,51.91,38100.0,34.6108,34.6175,34.5642,34.5642,38100.0
2005-11-07 12:00:00,51.92,52.0,51.91,52.0,30200.0,34.5709,34.6241,34.5642,34.6241,30200.0
2005-11-07 12:10:00,52.0,52.04,52.0,52.04,18100.0,34.6241,34.6508,34.6241,34.6508,18100.0
2005-11-07 12:20:00,52.04,52.1,52.03,52.07,20100.0,34.6508,34.6907,34.6441,34.6707,20100.0
2005-11-07 12:30:00,52.09,52.09,51.96,51.99,21300.0,34.6841,34.6841,34.5975,34.6175,21300.0
2005-11-07 12:40:00,51.98,52.05,51.96,52.02,20200.0,34.6108,34.6574,34.5975,34.6375,20200.0
2005-11-07 12:50:00,52.04,52.1,52.04,52.1,13100.0,34.6508,34.6907,34.6508,34.6907,13100.0
2005-11-07 13:00:00,52.1,52.13,52.08,52.09,15500.0,34.6907,34.7107,34.6774,34.6841,15500.0
2005-11-07 13:10:00,52.1,52.1,52.07,52.08,13400.0,34.6907,34.6907,34.6707,34.6774,13400.0
2005-11-07 13:20:00,52.1,52.15,52.08,52.14,22800.0,34.6907,34.724,34.6774,34.7174,22800.0
2005-11-07 13:30:00,52.15,52.18,52.13,52.17,21000.0,34.724,34.744,34.7107,34.7373,21000.0
2005-11-07 13:40:00,52.17,52.2,52.12,52.19,29800.0,34.7373,34.7573,34.704,34.7506,29800.0
2005-11-07 13:50:00,52.19,52.22,52.13,52.14,32400.0,34.7506,34.7706,34.7107,34.7174,32400.0
2005-11-07 14:00:00,52.12,52.19,52.08,52.19,96800.0,34.704,34.7506,34.6774,34.7506,96800.0
2005-11-07 14:10:00,52.2,52.34,52.2,52.34,132100.0,34.7573,34.8505,34.7573,34.8505,132100.0
2005-11-07 14:20:00,52.34,52.46,52.33,52.45,63300.0,34.8505,34.9304,34.8439,34.9238,63300.0
2005-11-07 14:30:00,52.46,52.52,52.33,52.49,117900.0,34.9304,34.9704,34.8439,34.9504,117900.0
2005-11-07 14:40:00,52.5,52.51,52.42,52.45,55900.0,34.9571,34.9637,34.9038,34.9238,55900.0
2005-11-07 14:50:00,52.45,52.48,52.4,52.46,47500.0,34.9238,34.9437,34.8905,34.9304,47500.0
2005-11-07 15:00:00,52.47,52.5,52.37,52.42,63500.0,34.9371,34.9571,34.8705,34.9038,63500.0
2005-11-07 15:10:00,52.42,52.43,52.22,52.24,55500.0,34.9038,34.9104,34.7706,34.7839,55500.0
2005-11-07 15:20:00,52.25,52.3,52.2,52.3,50800.0,34.7906,34.8239,34.7573,34.8239,50800.0
2005-11-07 15:30:00,52.3,52.45,52.3,52.45,46900.0,34.8239,34.9238,34.8239,34.9238,46900.0
2005-11-07 15:40:00,52.45,52.45,52.37,52.38,82700.0,34.9238,34.9238,34.8705,34.8772,82700.0
2005-11-07 15:50:00,52.38,52.45,52.34,52.43,102500.0,34.8772,34.9238,34.8505,34.9104,102500.0
2005-11-08 09:30:00,52.4,52.49,52.31,52.39,152200.0,34.8905,34.9504,34.8305,34.8838,152200.0
2005-11-08 09:40:00,52.39,52.4,52.25,52.37,62900.0,34.8838,34.8905,34.7906,34.8705,62900.0
2005-11-08 09:50:00,52.36,52.42,52.34,52.34,74100.0,34.8638,34.9038,34.8505,34.8505,74100.0
2005-11-08 10:00:00,52.34,52.37,52.3,52.3,110200.0,34.8505,34.8705,34.8239,34.8239,110200.0
2005-11-08 10:10:00,52.3,52.39,52.21,52.22,98300.0,34.8239,34.8838,34.764,34.7706,98300.0
2005-11-08 10:20:00,52.22,52.25,52.09,52.1,295600.0,34.7706,34.7906,34.6841,34.6907,295600.0
2005-11-08 10:30:00,52.1,52.2,52.1,52.19,85500.0,34.6907,34.7573,34.6907,34.7506,85500.0
2005-11-08 10:40:00,52.19,52.2,52.1,52.14,67900.0,34.7506,34.7573,34.6907,34.7174,67900.0
2005-11-08 10:50:00,52.15,52.15,52.04,52.06,59200.0,34.724,34.724,34.6508,34.6641,59200.0
2005-11-08 11:00:00,52.07,52.12,52.04,52.12,37600.0,34.6707,34.704,34.6508,34.704,37600.0
2005-11-08 11:10:00,52.12,52.14,51.98,52.0,48100.0,34.704,34.7174,34.6108,34.6241,48100.0
2005-11-08 11:20:00,51.99,52.02,51.93,51.93,76700.0,34.6175,34.6375,34.5775,34.5775,76700.0
2005-11-08 11:30:00,51.92,51.98,51.88,51.97,35700.0,34.5709,34.6108,34.5442,34.6042,35700.0
2005-11-08 11:40:00,51.98,52.02,51.96,52.0,51400.0,34.6108,34.6375,34.5975,34.6241,51400.0
2005-11-08 11:50:00,52.0,52.01,51.96,51.98,48200.0,34.6241,34.6308,34.5975,34.6108,48200.0
2005-11-08 12:00:00,51.98,51.99,51.97,51.97,20900.0,34.6108,34.6175,34.6042,34.6042,20900.0
2005-11-08 12:10:00,51.97,52.02,51.96,52.0,50400.0,34.6042,34.6375,34.5975,34.6241,50400.0
2005-11-08 12:20:00,52.01,52.01,51.98,52.01,31400.0,34.6308,34.6308,34.6108,34.6308,31400.0
2005-11-08 12:30:00,52.01,52.02,51.97,51.97,48200.0,34.6308,34.6375,34.6042,34.6042,48200.0
2005-11-08 12:40:00,51.97,52.02,51.96,52.01,28700.0,34.6042,34.6375,34.5975,34.6308,28700.0
2005-11-08 12:50:00,52.01,52.05,51.99,52.05,44500.0,34.6308,34.6574,34.6175,34.6574,44500.0
2005-11-08 13:00:00,52.05,52.05,52.01,52.01,20500.0,34.6574,34.6574,34.6308,34.6308,20500.0
2005-11-08 13:10:00,52.02,52.04,51.98,52.03,52800.0,34.6375,34.6508,34.6108,34.6441,52800.0
2005-11-08 13:20:00,52.03,52.15,52.02,52.14,43000.0,34.6441,34.724,34.6375,34.7174,43000.0
2005-11-08 13:30:00,52.15,52.18,52.12,52.18,23400.0,34.724,34.744,34.704,34.744,23400.0
2005-11-08 13:40:00,52.18,52.18,52.13,52.14,22400.0,34.744,34.744,34.7107,34.7174,22400.0
2005-11-08 13:50:00,52.14,52.14,52.11,52.12,14400.0,34.7174,34.7174,34.6974,34.704,14400.0
2005-11-08 14:00:00,52.12,52.12,52.07,52.08,28500.0,34.704,34.704,34.6707,34.6774,28500.0
2005-11-08 14:10:00,52.08,52.11,52.06,52.06,40000.0,34.6774,34.6974,34.6641,34.6641,40000.0
2005-11-08 14:20:00,52.06,52.06,52.0,52.0,32800.0,34.6641,34.6641,34.6241,34.6241,32800.0
2005-11-08 14:30:00,52.0,52.02,51.96,52.0,63600.0,34.6241,34.6375,34.5975,34.6241,63600.0
2005-11-08 14:40:00,52.0,52.06,52.0,52.04,25500.0,34.6241,34.6641,34.6241,34.6508,25500.0
2005-11-08 14:50:00,52.05,52.05,52.01,52.02,16400.0,34.6574,34.6574,34.6308,34.6375,16400.0
2005-11-08 15:00:00,52.02,52.12,52.01,52.11,57200.0,34.6375,34.704,34.6308,34.6974,57200.0
2005-11-08 15:10:00,52.11,52.19,52.11,52.18,42600.0,34.6974,34.7506,34.6974,34.744,42600.0
2005-11-08 15:20:00,52.18,52.23,52.18,52.22,28300.0,34.744,34.7773,34.744,34.7706,28300.0
2005-11-08 15:30:00,52.25,52.29,52.2,52.28,79000.0,34.7906,34.8172,34.7573,34.8106,79000.0
2005-11-08 15:40:00,52.28,52.38,52.26,52.34,119900.0,34.8106,34.8772,34.7973,34.8505,119900.0
2005-11-08 15:50:00,52.34,52.38,52.27,52.34,183900.0,34.8505,34.8772,34.8039,34.8505,183900.0
2005-11-09 09:30:00,52.33,52.53,52.3,52.53,54600.0,34.8439,34.977,34.8239,34.977,54600.0
2005-11-09 09:40:00,52.51,52.57,52.5,52.55,66100.0,34.9637,35.0037,34.9571,34.9904,66100.0
2005-11-09 09:50:00,52.55,52.56,52.35,52.37,43400.0,34.9904,34.997,34.8572,34.8705,43400.0
2005-11-09 10:00:00,52.38,52.56,52.37,52.55,53100.0,34.8772,34.997,34.8705,34.9904,53100.0
2005-11-09 10:10:00,52.54,52.6,52.49,52.55,62700.0,34.9837,35.0236,34.9504,34.9904,62700.0
2005-11-09 10:20:00,52.56,52.61,52.48,52.51,82400.0,34.997,35.0303,34.9437,34.9637,82400.0
2005-11-09 10:30:00,52.5,52.73,52.5,52.7,132700.0,34.9571,35.1102,34.9571,35.0902,132700.0
2005-11-09 10:40:00,52.7,52.72,52.59,52.62,44800.0,35.0902,35.1035,35.017,35.037,44800.0
2005-11-09 10:50:00,52.62,52.68,52.6,52.68,49600.0,35.037,35.0769,35.0236,35.0769,49600.0
2005-11-09 11:00:00,52.69,52.7,52.58,52.6,56200.0,35.0836,35.0902,35.0103,35.0236,56200.0
2005-11-09 11:10:00,52.6,52.63,52.55,52.61,39100.0,35.0236,35.0436,34.9904,35.0303,39100.0
2005-11-09 11:20:00,52.61,52.68,52.6,52.65,39300.0,35.0303,35.0769,35.0236,35.0569,39300.0
2005-11-09 11:30:00,52.66,52.7,52.64,52.69,33100.0,35.0636,35.0902,35.0503,35.0836,33100.0
2005-11-09 11:40:00,52.68,52.69,52.6,52.63,44200.0,35.0769,35.0836,35.0236,35.0436,44200.0
2005-11-09 11:50:00,52.6,52.63,52.58,52.59,19700.0,35.0236,35.0436,35.0103,35.017,19700.0
2005-11-09 12:00:00,52.59,52.61,52.58,52.61,22900.0,35.017,35.0303,35.0103,35.0303,22900.0
2005-11-09 12:10:00,52.61,52.65,52.57,52.65,15900.0,35.0303,35.0569,35.0037,35.0569,15900.0
2005-11-09 12:20:00,52.65,52.73,52.65,52.71,39500.0,35.0569,35.1102,35.0569,35.0969,39500.0
2005-11-09 12:30:00,52.7,52.71,52.67,52.7,20100.0,35.0902,35.0969,35.0703,35.0902,20100.0
2005-11-09 12:40:00,52.7,52.77,52.69,52.77,32200.0,35.0902,35.1368,35.0836,35.1368,32200.0
2005-11-09 12:50:00,52.77,52.85,52.77,52.81,43300.0,35.1368,35.1901,35.1368,35.1635,43300.0
2005-11-09 13:00:00,52.83,52.84,52.78,52.78,25900.0,35.1768,35.1834,35.1435,35.1435,25900.0
2005-11-09 13:10:00,52.77,52.79,52.75,52.78,29300.0,35.1368,35.1502,35.1235,35.1435,29300.0
2005-11-09 13:20:00,52.77,52.78,52.72,52.73,28600.0,35.1368,35.1435,35.1035,35.1102,28600.0
2005-11-09 13:30:00,52.72,52.75,52.72,52.73,15700.0,35.1035,35.1235,35.1035,35.1102,15700.0
2005-11-09 13:40:00,52.7,52.7,52.64,52.66,20000.0,35.0902,35.0902,35.0503,35.0636,20000.0
2005-11-09 13:50:00,52.66,52.66,52.54,52.62,42000.0,35.0636,35.0636,34.9837,35.037,42000.0
2005-11-09 14:00:00,52.62,52.63,52.58,52.6,32800.0,35.037,35.0436,35.0103,35.0236,32800.0
2005-11-09 14:10:00,52.6,52.64,52.59,52.62,53400.0,35.0236,35.0503,35.017,35.037,53400.0
2005-11-09 14:20:00,52.61,52.71,52.58,52.71,31500.0,35.0303,35.0969,35.0103,35.0969,31500.0
2005-11-09 14:30:00,52.7,52.75,52.66,52.75,21400.0,35.0902,35.1235,35.0636,35.1235,21400.0
2005-11-09 14:40:00,52.75,52.76,52.73,52.74,70600.0,35.1235,35.1302,35.1102,35.1169,70600.0
2005-11-09 14:50:00,52.73,52.73,52.68,52.71,30000.0,35.1102,35.1102,35.0769,35.0969,30000.0
2005-11-09 15:00:00,52.72,52.74,52.7,52.73,41100.0,35.1035,35.1169,35.0902,35.1102,41100.0
2005-11-09 15:10:00,52.73,52.75,52.69,52.75,85200.0,35.1102,35.1235,35.0836,35.1235,85200.0
2005-11-09 15:20:00,52.74,52.77,52.74,52.76,58400.0,35.1169,35.1368,35.1169,35.1302,58400.0
2005-11-09 15:30:00,52.76,52.77,52.69,52.73,76900.0,35.1302,35.1368,35.0836,35.1102,76900.0
2005-11-09 15:40:00,52.73,52.76,52.72,52.75,61200.0,35.1102,35.1302,35.1035,35.1235,61200.0
2005-11-09 15:50:00,52.75,52.75,52.65,52.66,80000.0,35.1235,35.1235,35.0569,35.0636,80000.0
2005-11-10 09:30:00,53.0,53.19,52.98,53.11,154900.0,35.29,35.4165,35.2767,35.3632,154900.0
2005-11-10 09:40:00,53.11,53.28,53.1,53.18,130900.0,35.3632,35.4764,35.3566,35.4098,130900.0
2005-11-10 09:50:00,53.18,53.26,53.14,53.25,75700.0,35.4098,35.4631,35.3832,35.4564,75700.0
2005-11-10 10:00:00,53.25,53.31,53.18,53.19,121300.0,35.4564,35.4964,35.4098,35.4165,121300.0
2005-11-10 10:10:00,53.19,53.23,53.11,53.15,67600.0,35.4165,35.4431,35.3632,35.3899,67600.0
2005-11-10 10:20:00,53.14,53.26,53.13,53.26,52900.0,35.3832,35.4631,35.3765,35.4631,52900.0
2005-11-10 10:30:00,53.24,53.31,53.23,53.3,28000.0,35.4498,35.4964,35.4431,35.4897,28000.0
2005-11-10 10:40:00,53.29,53.35,53.25,53.32,44400.0,35.4831,35.523,35.4564,35.5031,44400.0
2005-11-10 10:50:00,53.32,53.39,53.28,53.36,35100.0,35.5031,35.5497,35.4764,35.5297,35100.0
2005-11-10 11:00:00,53.36,53.41,53.35,53.41,50800.0,35.5297,35.563,35.523,35.563,50800.0
2005-11-10 11:10:00,53.41,53.54,53.41,53.45,153500.0,35.563,35.6495,35.563,35.5896,153500.0
2005-11-10 11:20:00,53.48,53.48,53.38,53.41,50500.0,35.6096,35.6096,35.543,35.563,50500.0
2005-11-10 11:30:00,53.41,53.42,53.25,53.28,26400.0,35.563,35.5696,35.4564,35.4764,26400.0
2005-11-10 11:40:00,53.25,53.32,53.25,53.31,69200.0,35.4564,35.5031,35.4564,35.4964,69200.0
2005-11-10 11:50:00,53.32,53.44,53.29,53.44,83800.0,35.5031,35.583,35.4831,35.583,83800.0
2005-11-10 12:00:00,53.41,53.41,53.29,53.3,23200.0,35.563,35.563,35.4831,35.4897,23200.0
2005-11-10 12:10:00,53.29,53.3,53.24,53.28,51600.0,35.4831,35.4897,35.4498,35.4764,51600.0
2005-11-10 12:20:00,53.27,53.5,53.24,53.43,42700.0,35.4698,35.6229,35.4498,35.5763,42700.0
2005-11-10 12:30:00,53.44,53.54,53.41,53.49,46200.0,35.583,35.6495,35.563,35.6162,46200.0
2005-11-10 12:40:00,53.49,53.49,53.43,53.45,11000.0,35.6162,35.6162,35.5763,35.5896,11000.0
2005-11-10 12:50:00,53.44,53.46,53.36,53.43,14700.0,35.583,35.5963,35.5297,35.5763,14700.0
2005-11-10 13:00:00,53.41,53.46,53.38,53.45,47700.0,35.563,35.5963,35.543,35.5896,47700.0
2005-11-10 13:10:00,53.45,53.45,53.42,53.43,18100.0,35.5896,35.5896,35.5696,35.5763,18100.0
2005-11-10 13:20:00,53.43,53.44,53.36,53.38,30000.0,35.5763,35.583,35.5297,35.543,30000.0
2005-11-10 13:30:00,53.37,53.43,53.33,53.42,44400.0,35.5363,35.5763,35.5097,35.5696,44400.0
2005-11-10 13:40:00,53.42,53.58,53.41,53.58,38900.0,35.5696,35.6762,35.563,35.6762,38900.0
2005-11-10 13:50:00,53.61,53.75,53.59,53.73,63000.0,35.6961,35.7894,35.6828,35.7761,63000.0
2005-11-10 14:00:00,53.74,53.75,53.68,53.7,50600.0,35.7827,35.7894,35.7428,35.7561,50600.0
2005-11-10 14:10:00,53.7,53.73,53.64,53.64,26300.0,35.7561,35.7761,35.7161,35.7161,26300.0
2005-11-10 14:20:00,53.63,53.63,53.59,53.59,35900.0,35.7095,35.7095,35.6828,35.6828,35900.0
2005-11-10 14:30:00,53.59,53.6,53.49,53.52,248300.0,35.6828,35.6895,35.6162,35.6362,248300.0
2005-11-10 14:40:00,53.52,53.52,53.46,53.48,32400.0,35.6362,35.6362,35.5963,35.6096,32400.0
2005-11-10 14:50:00,53.49,53.56,53.47,53.56,78600.0,35.6162,35.6629,35.6029,35.6629,78600.0
2005-11-10 15:00:00,53.57,53.61,53.56,53.59,35400.0,35.6695,35.6961,35.6629,35.6828,35400.0
2005-11-10 15:10:00,53.6,53.63,53.53,53.59,59900.0,35.6895,35.7095,35.6429,35.6828,59900.0
2005-11-10 15:20:00,53.59,53.59,53.5,53.51,61300.0,35.6828,35.6828,35.6229,35.6296,61300.0
2005-11-10 15:30:00,53.49,53.54,53.49,53.52,91900.0,35.6162,35.6495,35.6162,35.6362,91900.0
2005-11-10 15:40:00,53.52,53.55,53.46,53.46,73600.0,35.6362,35.6562,35.5963,35.5963,73600.0
2005-11-10 15:50:00,53.46,53.6,53.46,53.59,92600.0,35.5963,35.6895,35.5963,35.6828,92600.0
2005-11-11 09:30:00,53.6,53.6,53.49,53.53,56100.0,35.6895,35.6895,35.6162,35.6429,56100.0
2005-11-11 09:40:00,53.52,53.61,53.48,53.56,63800.0,35.6362,35.6961,35.6096,35.6629,63800.0
2005-11-11 09:50:00,53.57,53.65,53.5,53.51,38600.0,35.6695,35.7228,35.6229,35.6296,38600.0
2005-11-11 10:00:00,53.51,53.63,53.47,53.63,41000.0,35.6296,35.7095,35.6029,35.7095,41000.0
2005-11-11 10:10:00,53.63,53.67,53.6,53.64,14700.0,35.7095,35.7361,35.6895,35.7161,14700.0
2005-11-11 10:20:00,53.61,53.62,53.5,53.58,17100.0,35.6961,35.7028,35.6229,35.6762,17100.0
2005-11-11 10:30:00,53.58,53.64,53.58,53.64,20500.0,35.6762,35.7161,35.6762,35.7161,20500.0
2005-11-11 10:40:00,53.64,53.74,53.64,53.73,57400.0,35.7161,35.7827,35.7161,35.7761,57400.0
2005-11-11 10:50:00,53.73,53.73,53.62,53.7,35500.0,35.7761,35.7761,35.7028,35.7561,35500.0
2005-11-11 11:00:00,53.7,53.74,53.66,53.68,45300.0,35.7561,35.7827,35.7294,35.7428,45300.0
2005-11-11 11:10:00,53.68,53.7,53.68,53.69,37300.0,35.7428,35.7561,35.7428,35.7494,37300.0
2005-11-11 11:20:00,53.69,53.74,53.69,53.72,15700.0,35.7494,35.7827,35.7494,35.7694,15700.0
2005-11-11 11:30:00,53.73,53.74,53.68,53.69,19600.0,35.7761,35.7827,35.7428,35.7494,19600.0
2005-11-11 11:40:00,53.69,53.75,53.69,53.74,19000.0,35.7494,35.7894,35.7494,35.7827,19000.0
2005-11-11 11:50:00,53.74,53.81,53.74,53.81,24500.0,35.7827,35.8293,35.7827,35.8293,24500.0
2005-11-11 12:00:00,53.81,53.83,53.78,53.8,9000.0,35.8293,35.8426,35.8093,35.8227,9000.0
2005-11-11 12:10:00,53.81,53.85,53.8,53.84,63100.0,35.8293,35.856,35.8227,35.8493,63100.0
2005-11-11 12:20:00,53.84,53.84,53.83,53.84,10500.0,35.8493,35.8493,35.8426,35.8493,10500.0
2005-11-11 12:30:00,53.84,53.89,53.83,53.89,29700.0,35.8493,35.8826,35.8426,35.8826,29700.0
2005-11-11 12:40:00,53.89,53.92,53.89,53.92,37400.0,35.8826,35.9026,35.8826,35.9026,37400.0
2005-11-11 12:50:00,53.92,53.97,53.92,53.94,35900.0,35.9026,35.9359,35.9026,35.9159,35900.0
2005-11-11 13:00:00,53.93,53.93,53.9,53.9,19100.0,35.9092,35.9092,35.8892,35.8892,19100.0
2005-11-11 13:10:00,53.9,53.9,53.88,53.88,10400.0,35.8892,35.8892,35.8759,35.8759,10400.0
2005-11-11 13:20:00,53.88,53.89,53.86,53.88,17400.0,35.8759,35.8826,35.8626,35.8759,17400.0
2005-11-11 13:30:00,53.88,53.89,53.86,53.86,16100.0,35.8759,35.8826,35.8626,35.8626,16100.0
2005-11-11 13:40:00,53.87,53.87,53.86,53.86,17600.0,35.8693,35.8693,35.8626,35.8626,17600.0
2005-11-11 13:50:00,53.87,53.92,53.87,53.92,14900.0,35.8693,35.9026,35.8693,35.9026,14900.0
2005-11-11 14:00:00,53.93,53.96,53.92,53.96,25100.0,35.9092,35.9292,35.9026,35.9292,25100.0
2005-11-11 14:10:00,53.96,54.01,53.96,54.0,85100.0,35.9292,35.9625,35.9292,35.9558,85100.0
2005-11-11 14:20:00,54.0,54.0,53.98,54.0,41900.0,35.9558,35.9558,35.9425,35.9558,41900.0
2005-11-11 14:30:00,54.01,54.12,54.01,54.11,37700.0,35.9625,36.0357,35.9625,36.0291,37700.0
2005-11-11 14:40:00,54.1,54.11,54.06,54.07,42200.0,36.0224,36.0291,35.9958,36.0024,42200.0
2005-11-11 14:50:00,54.07,54.1,54.05,54.1,55800.0,36.0024,36.0224,35.9891,36.0224,55800.0
2005-11-11 15:00:00,54.1,54.11,54.05,54.06,26600.0,36.0224,36.0291,35.9891,35.9958,26600.0
2005-11-11 15:10:00,54.06,54.09,54.06,54.09,27700.0,35.9958,36.0158,35.9958,36.0158,27700.0
2005-11-11 15:20:00,54.08,54.09,54.08,54.09,29500.0,36.0091,36.0158,36.0091,36.0158,29500.0
2005-11-11 15:30:00,54.09,54.09,54.02,54.03,57100.0,36.0158,36.0158,35.9691,35.9758,57100.0
2005-11-11 15:40:00,54.02,54.03,54.01,54.01,66000.0,35.9691,35.9758,35.9625,35.9625,66000.0
2005-11-11 15:50:00,54.02,54.02,53.98,53.99,105500.0,35.9691,35.9691,35.9425,35.9492,105500.0
2005-11-14 09:30:00,53.53,53.53,53.2,53.32,96800.0,35.6429,35.6429,35.4232,35.5031,96800.0
2005-11-14 09:40:00,53.29,53.38,53.24,53.3,62900.0,35.4831,35.543,35.4498,35.4897,62900.0
2005-11-14 09:50:00,53.29,53.48,53.24,53.24,43800.0,35.4831,35.6096,35.4498,35.4498,43800.0
2005-11-14 10:00:00,53.24,53.49,53.22,53.4,65100.0,35.4498,35.6162,35.4365,35.5563,65100.0
2005-11-14 10:10:00,53.39,53.53,53.39,53.47,41100.0,35.5497,35.6429,35.5497,35.6029,41100.0
2005-11-14 10:20:00,53.45,53.5,53.42,53.43,37200.0,35.5896,35.6229,35.5696,35.5763,37200.0
2005-11-14 10:30:00,53.46,53.48,53.3,53.32,46500.0,35.5963,35.6096,35.4897,35.5031,46500.0
2005-11-14 10:40:00,53.32,53.36,53.23,53.26,24500.0,35.5031,35.5297,35.4431,35.4631,24500.0
2005-11-14 10:50:00,53.27,53.34,53.27,53.31,27200.0,35.4698,35.5164,35.4698,35.4964,27200.0
2005-11-14 11:00:00,53.31,53.34,53.29,53.34,57900.0,35.4964,35.5164,35.4831,35.5164,57900.0
2005-11-14 11:10:00,53.35,53.35,53.24,53.27,30800.0,35.523,35.523,35.4498,35.4698,30800.0
2005-11-14 11:20:00,53.26,53.28,53.23,53.25,58200.0,35.4631,35.4764,35.4431,35.4564,58200.0
2005-11-14 11:30:00,53.26,53.37,53.24,53.37,27700.0,35.4631,35.5363,35.4498,35.5363,27700.0
2005-11-14 11:40:00,53.38,53.49,53.33,53.45,23000.0,35.543,35.6162,35.5097,35.5896,23000.0
2005-11-14 11:50:00,53.44,53.5,53.44,53.48,19200.0,35.583,35.6229,35.583,35.6096,19200.0
2005-11-14 12:00:00,53.48,53.54,53.43,53.43,46700.0,35.6096,35.6495,35.5763,35.5763,46700.0
2005-11-14 12:10:00,53.43,53.43,53.34,53.36,25900.0,35.5763,35.5763,35.5164,35.5297,25900.0
2005-11-14 12:20:00,53.37,53.39,53.35,53.35,11400.0,35.5363,35.5497,35.523,35.523,11400.0
2005-11-14 12:30:00,53.36,53.38,53.35,53.38,13500.0,35.5297,35.543,35.523,35.543,13500.0
2005-11-14 12:40:00,53.38,53.45,53.37,53.43,14400.0,35.543,35.5896,35.5363,35.5763,14400.0
2005-11-14 12:50:00,53.44,53.46,53.36,53.36,13700.0,35.583,35.5963,35.5297,35.5297,13700.0
2005-11-14 13:00:00,53.37,53.4,53.32,53.38,18800.0,35.5363,35.5563,35.5031,35.543,18800.0
2005-11-14 13:10:00,53.38,53.41,53.38,53.38,12000.0,35.543,35.563,35.543,35.543,12000.0
2005-11-14 13:20:00,53.38,53.38,53.34,53.34,16700.0,35.543,35.543,35.5164,35.5164,16700.0
2005-11-14 13:30:00,53.34,53.4,53.34,53.38,15900.0,35.5164,35.5563,35.5164,35.543,15900.0
2005-11-14 13:40:00,53.39,53.52,53.39,53.52,38200.0,35.5497,35.6362,35.5497,35.6362,38200.0
2005-11-14 13:50:00,53.51,53.53,53.46,53.47,14100.0,35.6296,35.6429,35.5963,35.6029,14100.0
2005-11-14 14:00:00,53.47,53.49,53.41,53.41,21000.0,35.6029,35.6162,35.563,35.563,21000.0
2005-11-14 14:10:00,53.4,53.4,53.31,53.33,15100.0,35.5563,35.5563,35.4964,35.5097,15100.0
2005-11-14 14:20:00,53.33,53.36,53.33,53.33,19800.0,35.5097,35.5297,35.5097,35.5097,19800.0
2005-11-14 14:30:00,53.34,53.35,53.32,53.32,48500.0,35.5164,35.523,35.5031,35.5031,48500.0
2005-11-14 14:40:00,53.32,53.32,53.27,53.28,41700.0,35.5031,35.5031,35.4698,35.4764,41700.0
2005-11-14 14:50:00,53.27,53.34,53.27,53.34,14800.0,35.4698,35.5164,35.4698,35.5164,14800.0
2005-11-14 15:00:00,53.34,53.36,53.33,53.36,21900.0,35.5164,35.5297,35.5097,35.5297,21900.0
2005-11-14 15:10:00,53.35,53.36,53.25,53.29,44400.0,35.523,35.5297,35.4564,35.4831,44400.0
2005-11-14 15:20:00,53.29,53.34,53.28,53.34,27500.0,35.4831,35.5164,35.4764,35.5164,27500.0
2005-11-14 15:30:00,53.34,53.42,53.33,53.4,54000.0,35.5164,35.5696,35.5097,35.5563,54000.0
2005-11-14 15:40:00,53.41,53.43,53.38,53.43,53200.0,35.563,35.5763,35.543,35.5763,53200.0
2005-11-14 15:50:00,53.43,53.43,53.24,53.36,87400.0,35.5763,35.5763,35.4498,35.5297,87400.0
2005-11-15 09:30:00,53.31,53.4,53.3,53.38,41000.0,35.4964,35.5563,35.4897,35.543,41000.0
2005-11-15 09:40:00,53.39,53.39,53.23,53.35,55000.0,35.5497,35.5497,35.4431,35.523,55000.0
2005-11-15 09:50:00,53.37,53.41,53.3,53.41,35300.0,35.5363,35.563,35.4897,35.563,35300.0
2005-11-15 10:00:00,53.39,53.59,53.36,53.55,52000.0,35.5497,35.6828,35.5297,35.6562,52000.0
2005-11-15 10:10:00,53.55,53.65,53.45,53.58,26400.0,35.6562,35.7228,35.5896,35.6762,26400.0
2005-11-15 10:20:00,53.62,53.72,53.62,53.72,47500.0,35.7028,35.7694,35.7028,35.7694,47500.0
2005-11-15 10:30:00,53.72,53.78,53.69,53.75,36400.0,35.7694,35.8093,35.7494,35.7894,36400.0
2005-11-15 10:40:00,53.74,53.74,53.66,53.7,36600.0,35.7827,35.7827,35.7294,35.7561,36600.0
2005-11-15 10:50:00,53.7,53.78,53.65,53.65,38400.0,35.7561,35.8093,35.7228,35.7228,38400.0
2005-11-15 11:00:00,53.65,53.84,53.65,53.82,41900.0,35.7228,35.8493,35.7228,35.836,41900.0
2005-11-15 11:10:00,53.81,53.81,53.75,53.78,13900.0,35.8293,35.8293,35.7894,35.8093,13900.0
2005-11-15 11:20:00,53.75,53.81,53.75,53.77,20900.0,35.7894,35.8293,35.7894,35.8027,20900.0
2005-11-15 11:30:00,53.76,53.82,53.75,53.81,78700.0,35.796,35.836,35.7894,35.8293,78700.0
2005-11-15 11:40:00,53.78,53.8,53.73,53.73,48100.0,35.8093,35.8227,35.7761,35.7761,48100.0
2005-11-15 11:50:00,53.74,53.81,53.73,53.81,16300.0,35.7827,35.8293,35.7761,35.8293,16300.0
2005-11-15 12:00:00,53.82,53.84,53.8,53.83,57600.0,35.836,35.8493,35.8227,35.8426,57600.0
2005-11-15 12:10:00,53.84,54.07,53.84,54.06,30300.0,35.8493,36.0024,35.8493,35.9958,30300.0
2005-11-15 12:20:00,54.04,54.06,54.0,54.01,23000.0,35.9825,35.9958,35.9558,35.9625,23000.0
2005-11-15 12:30:00,54.02,54.02,53.98,53.98,13300.0,35.9691,35.9691,35.9425,35.9425,13300.0
2005-11-15 12:40:00,53.98,53.98,53.93,53.95,26800.0,35.9425,35.9425,35.9092,35.9225,26800.0
2005-11-15 12:50:00,53.97,54.05,53.96,54.04,36200.0,35.9359,35.9891,35.9292,35.9825,36200.0
2005-11-15 13:00:00,54.04,54.06,53.99,54.0,16200.0,35.9825,35.9958,35.9492,35.9558,16200.0
2005-11-15 13:10:00,54.0,54.0,53.89,53.9,43000.0,35.9558,35.9558,35.8826,35.8892,43000.0
2005-11-15 13:20:00,53.89,53.89,53.77,53.8,21700.0,35.8826,35.8826,35.8027,35.8227,21700.0
2005-11-15 13:30:00,53.8,53.89,53.8,53.88,38200.0,35.8227,35.8826,35.8227,35.8759,38200.0
2005-11-15 13:40:00,53.88,53.88,53.73,53.76,31800.0,35.8759,35.8759,35.7761,35.796,31800.0
2005-11-15 13:50:00,53.74,53.75,53.66,53.67,20100.0,35.7827,35.7894,35.7294,35.7361,20100.0
2005-11-15 14:00:00,53.66,53.75,53.58,53.66,103000.0,35.7294,35.7894,35.6762,35.7294,103000.0
2005-11-15 14:10:00,53.65,53.7,53.62,53.68,81200.0,35.7228,35.7561,35.7028,35.7428,81200.0
2005-11-15 14:20:00,53.68,53.73,53.59,53.59,86200.0,35.7428,35.7761,35.6828,35.6828,86200.0
2005-11-15 14:30:00,53.59,53.59,53.52,53.52,28400.0,35.6828,35.6828,35.6362,35.6362,28400.0
2005-11-15 14:40:00,53.52,53.54,53.48,53.48,158500.0,35.6362,35.6495,35.6096,35.6096,158500.0
2005-11-15 14:50:00,53.47,53.52,53.43,53.52,61800.0,35.6029,35.6362,35.5763,35.6362,61800.0
2005-11-15 15:00:00,53.53,53.67,53.51,53.6,64500.0,35.6429,35.7361,35.6296,35.6895,64500.0
2005-11-15 15:10:00,53.6,53.72,53.5,53.65,37200.0,35.6895,35.7694,35.6229,35.7228,37200.0
2005-11-15 15:20:00,53.67,53.68,53.61,53.65,34300.0,35.7361,35.7428,35.6961,35.7228,34300.0
2005-11-15 15:30:00,53.65,53.67,53.58,53.65,40700.0,35.7228,35.7361,35.6762,35.7228,40700.0
2005-11-15 15:40:00,53.64,53.65,53.58,53.59,47100.0,35.7161,35.7228,35.6762,35.6828,47100.0
2005-11-15 15:50:00,53.59,53.59,53.47,53.53,110300.0,35.6828,35.6828,35.6029,35.6429,110300.0
2005-11-16 09:30:00,53.0,53.01,52.75,52.89,102900.0,35.4584,35.4651,35.2912,35.3849,102900.0
2005-11-16 09:40:00,52.91,53.0,52.78,52.98,88800.0,35.3982,35.4584,35.3113,35.4451,88800.0
2005-11-16 09:50:00,52.98,53.05,52.91,52.91,64100.0,35.4451,35.4919,35.3982,35.3982,64100.0
2005-11-16 10:00:00,52.91,52.94,52.8,52.89,31900.0,35.3982,35.4183,35.3246,35.3849,31900.0
2005-11-16 10:10:00,52.88,52.88,52.76,52.77,92500.0,35.3782,35.3782,35.2979,35.3046,92500.0
2005-11-16 10:20:00,52.76,52.81,52.76,52.79,62800.0,35.2979,35.3313,35.2979,35.318,62800.0
2005-11-16 10:30:00,52.78,52.79,52.75,52.77,96000.0,35.3113,35.318,35.2912,35.3046,96000.0
2005-11-16 10:40:00,52.78,52.79,52.72,52.78,158800.0,35.3113,35.318,35.2711,35.3113,158800.0
2005-11-16 10:50:00,52.78,52.78,52.71,52.74,51500.0,35.3113,35.3113,35.2644,35.2845,51500.0
2005-11-16 11:00:00,52.74,52.83,52.73,52.83,67500.0,35.2845,35.3447,35.2778,35.3447,67500.0
2005-11-16 11:10:00,52.81,52.83,52.78,52.78,56500.0,35.3313,35.3447,35.3113,35.3113,56500.0
2005-11-16 11:20:00,52.77,52.8,52.77,52.8,99300.0,35.3046,35.3246,35.3046,35.3246,99300.0
2005-11-16 11:30:00,52.8,52.84,52.79,52.83,30600.0,35.3246,35.3514,35.318,35.3447,30600.0
2005-11-16 11:40:00,52.83,52.83,52.79,52.79,23100.0,35.3447,35.3447,35.318,35.318,23100.0
2005-11-16 11:50:00,52.79,52.82,52.73,52.75,31600.0,35.318,35.338,35.2778,35.2912,31600.0
2005-11-16 12:00:00,52.74,52.74,52.72,52.74,10700.0,35.2845,35.2845,35.2711,35.2845,10700.0
2005-11-16 12:10:00,52.75,52.76,52.72,52.76,21100.0,35.2912,35.2979,35.2711,35.2979,21100.0
2005-11-16 12:20:00,52.76,52.81,52.74,52.74,22100.0,35.2979,35.3313,35.2845,35.2845,22100.0
2005-11-16 12:30:00,52.74,52.74,52.66,52.67,29300.0,35.2845,35.2845,35.231,35.2377,29300.0
2005-11-16 12:40:00,52.66,52.71,52.64,52.7,22700.0,35.231,35.2644,35.2176,35.2577,22700.0
2005-11-16 12:50:00,52.71,52.72,52.64,52.65,11500.0,35.2644,35.2711,35.2176,35.2243,11500.0
2005-11-16 13:00:00,52.65,52.65,52.61,52.64,24000.0,35.2243,35.2243,35.1975,35.2176,24000.0
2005-11-16 13:10:00,52.65,52.72,52.64,52.71,28300.0,35.2243,35.2711,35.2176,35.2644,28300.0
2005-11-16 13:20:00,52.71,52.72,52.68,52.7,34800.0,35.2644,35.2711,35.2444,35.2577,34800.0
2005-11-16 13:30:00,52.7,52.7,52.62,52.63,39600.0,35.2577,35.2577,35.2042,35.2109,39600.0
2005-11-16 13:40:00,52.64,52.65,52.61,52.65,33600.0,35.2176,35.2243,35.1975,35.2243,33600.0
2005-11-16 13:50:00,52.65,52.65,52.56,52.57,53700.0,35.2243,35.2243,35.1641,35.1708,53700.0
2005-11-16 14:00:00,52.56,52.58,52.55,52.57,47000.0,35.1641,35.1775,35.1574,35.1708,47000.0
2005-11-16 14:10:00,52.57,52.59,52.55,52.56,49300.0,35.1708,35.1841,35.1574,35.1641,49300.0
2005-11-16 14:20:00,52.55,52.58,52.53,52.57,68700.0,35.1574,35.1775,35.144,35.1708,68700.0
2005-11-16 14:30:00,52.57,52.59,52.49,52.49,114000.0,35.1708,35.1841,35.1172,35.1172,114000.0
2005-11-16 14:40:00,52.49,52.54,52.45,52.46,78800.0,35.1172,35.1507,35.0905,35.0972,78800.0
2005-11-16 14:50:00,52.46,52.48,52.4,52.47,118900.0,35.0972,35.1106,35.057,35.1039,118900.0
2005-11-16 15:00:00,52.47,52.53,52.38,52.38,63200.0,35.1039,35.144,35.0436,35.0436,63200.0
2005-11-16 15:10:00,52.38,52.42,52.34,52.42,78600.0,35.0436,35.0704,35.0169,35.0704,78600.0
2005-11-16 15:20:00,52.4,52.45,52.39,52.41,81900.0,35.057,35.0905,35.0503,35.0637,81900.0
2005-11-16 15:30:00,52.41,52.42,52.37,52.4,94500.0,35.0637,35.0704,35.037,35.057,94500.0
2005-11-16 15:40:00,52.39,52.42,52.36,52.37,89300.0,35.0503,35.0704,35.0303,35.037,89300.0
2005-11-16 15:50:00,52.36,52.37,52.28,52.35,187700.0,35.0303,35.037,34.9767,35.0236,187700.0
2005-11-17 09:30:00,52.7,52.75,52.57,52.66,135300.0,35.2577,35.2912,35.1708,35.231,135300.0
2005-11-17 09:40:00,52.65,52.85,52.62,52.7,55500.0,35.2243,35.3581,35.2042,35.2577,55500.0
2005-11-17 09:50:00,52.7,52.76,52.69,52.73,40900.0,35.2577,35.2979,35.251,35.2778,40900.0
2005-11-17 10:00:00,52.76,52.84,52.7,52.77,35000.0,35.2979,35.3514,35.2577,35.3046,35000.0
2005-11-17 10:10:00,52.76,52.81,52.7,52.79,66600.0,35.2979,35.3313,35.2577,35.318,66600.0
2005-11-17 10:20:00,52.8,52.84,52.79,52.79,78900.0,35.3246,35.3514,35.318,35.318,78900.0
2005-11-17 10:30:00,52.79,52.8,52.73,52.75,73300.0,35.318,35.3246,35.2778,35.2912,73300.0
2005-11-17 10:40:00,52.75,52.77,52.71,52.73,51900.0,35.2912,35.3046,35.2644,35.2778,51900.0
2005-11-17 10:50:00,52.72,52.75,52.69,52.69,36100.0,35.2711,35.2912,35.251,35.251,36100.0
2005-11-17 11:00:00,52.7,52.7,52.62,52.66,61400.0,35.2577,35.2577,35.2042,35.231,61400.0
2005-11-17 11:10:00,52.66,52.66,52.62,52.65,35200.0,35.231,35.231,35.2042,35.2243,35200.0
2005-11-17 11:20:00,52.65,52.74,52.63,52.68,44500.0,35.2243,35.2845,35.2109,35.2444,44500.0
2005-11-17 11:30:00,52.68,52.7,52.66,52.68,61600.0,35.2444,35.2577,35.231,35.2444,61600.0
2005-11-17 11:40:00,52.68,52.7,52.66,52.7,33400.0,35.2444,35.2577,35.231,35.2577,33400.0
2005-11-17 11:50:00,52.7,52.81,52.7,52.81,66400.0,35.2577,35.3313,35.2577,35.3313,66400.0
2005-11-17 12:00:00,52.81,52.82,52.76,52.79,175300.0,35.3313,35.338,35.2979,35.318,175300.0
2005-11-17 12:10:00,52.8,52.82,52.71,52.75,38200.0,35.3246,35.338,35.2644,35.2912,38200.0
2005-11-17 12:20:00,52.75,52.79,52.74,52.75,249200.0,35.2912,35.318,35.2845,35.2912,249200.0
2005-11-17 12:30:00,52.77,52.8,52.73,52.76,57500.0,35.3046,35.3246,35.2778,35.2979,57500.0
2005-11-17 12:40:00,52.76,52.8,52.74,52.75,39100.0,35.2979,35.3246,35.2845,35.2912,39100.0
2005-11-17 12:50:00,52.76,52.82,52.72,52.8,34800.0,35.2979,35.338,35.2711,35.3246,34800.0
2005-11-17 13:00:00,52.81,52.9,52.79,52.9,36200.0,35.3313,35.3915,35.318,35.3915,36200.0
2005-11-17 13:10:00,52.89,52.89,52.75,52.75,34300.0,35.3849,35.3849,35.2912,35.2912,34300.0
2005-11-17 13:20:00,52.74,52.85,52.74,52.8,29200.0,35.2845,35.3581,35.2845,35.3246,29200.0
2005-11-17 13:30:00,52.79,52.86,52.79,52.83,55200.0,35.318,35.3648,35.318,35.3447,55200.0
2005-11-17 13:40:00,52.83,52.93,52.81,52.87,72500.0,35.3447,35.4116,35.3313,35.3715,72500.0
2005-11-17 13:50:00,52.87,52.98,52.85,52.95,31700.0,35.3715,35.4451,35.3581,35.425,31700.0
2005-11-17 14:00:00,52.94,52.98,52.87,52.98,32800.0,35.4183,35.4451,35.3715,35.4451,32800.0
2005-11-17 14:10:00,52.98,53.12,52.98,53.12,29300.0,35.4451,35.5387,35.4451,35.5387,29300.0
2005-11-17 14:20:00,53.14,53.29,53.12,53.28,52300.0,35.5521,35.6525,35.5387,35.6458,52300.0
2005-11-17 14:30:00,53.28,53.39,53.25,53.39,52700.0,35.6458,35.7194,35.6257,35.7194,52700.0
2005-11-17 14:40:00,53.35,53.39,53.26,53.27,29300.0,35.6926,35.7194,35.6324,35.6391,29300.0
2005-11-17 14:50:00,53.28,53.28,53.23,53.27,54300.0,35.6458,35.6458,35.6123,35.6391,54300.0
2005-11-17 15:00:00,53.26,53.28,53.18,53.19,24600.0,35.6324,35.6458,35.5789,35.5856,24600.0
2005-11-17 15:10:00,53.19,53.35,53.18,53.35,42800.0,35.5856,35.6926,35.5789,35.6926,42800.0
2005-11-17 15:20:00,53.35,53.38,53.33,53.37,30900.0,35.6926,35.7127,35.6792,35.706,30900.0
2005-11-17 15:30:00,53.36,53.37,53.27,53.3,44200.0,35.6993,35.706,35.6391,35.6592,44200.0
2005-11-17 15:40:00,53.3,53.3,53.27,53.3,119700.0,35.6592,35.6592,35.6391,35.6592,119700.0
2005-11-17 15:50:00,53.3,53.3,53.16,53.28,147900.0,35.6592,35.6592,35.5655,35.6458,147900.0
2005-11-18 09:30:00,53.53,53.53,52.87,52.94,268600.0,35.813,35.813,35.3715,35.4183,268600.0
2005-11-18 09:40:00,52.94,53.06,52.94,53.02,68800.0,35.4183,35.4986,35.4183,35.4718,68800.0
2005-11-18 09:50:00,53.02,53.04,52.93,53.02,73900.0,35.4718,35.4852,35.4116,35.4718,73900.0
2005-11-18 10:00:00,53.01,53.1,53.0,53.1,103200.0,35.4651,35.5253,35.4584,35.5253,103200.0
2005-11-18 10:10:00,53.09,53.14,53.06,53.1,106100.0,35.5187,35.5521,35.4986,35.5253,106100.0
2005-11-18 10:20:00,53.09,53.12,53.09,53.09,57200.0,35.5187,35.5387,35.5187,35.5187,57200.0
2005-11-18 10:30:00,53.09,53.12,53.07,53.1,53600.0,35.5187,35.5387,35.5053,35.5253,53600.0
2005-11-18 10:40:00,53.1,53.12,53.06,53.07,82500.0,35.5253,35.5387,35.4986,35.5053,82500.0
2005-11-18 10:50:00,53.06,53.07,53.03,53.03,37800.0,35.4986,35.5053,35.4785,35.4785,37800.0
2005-11-18 11:00:00,53.03,53.05,53.01,53.01,41600.0,35.4785,35.4919,35.4651,35.4651,41600.0
2005-11-18 11:10:00,53.01,53.1,53.01,53.07,93900.0,35.4651,35.5253,35.4651,35.5053,93900.0
2005-11-18 11:20:00,53.07,53.07,53.02,53.04,42600.0,35.5053,35.5053,35.4718,35.4852,42600.0
2005-11-18 11:30:00,53.04,53.05,52.99,53.03,32300.0,35.4852,35.4919,35.4518,35.4785,32300.0
2005-11-18 11:40:00,53.01,53.08,53.01,53.07,18500.0,35.4651,35.512,35.4651,35.5053,18500.0
2005-11-18 11:50:00,53.08,53.11,53.07,53.1,16600.0,35.512,35.532,35.5053,35.5253,16600.0
2005-11-18 12:00:00,53.1,53.11,53.08,53.09,28100.0,35.5253,35.532,35.512,35.5187,28100.0
2005-11-18 12:10:00,53.08,53.2,53.08,53.16,63000.0,35.512,35.5923,35.512,35.5655,63000.0
2005-11-18 12:20:00,53.2,53.26,53.18,53.19,66700.0,35.5923,35.6324,35.5789,35.5856,66700.0
2005-11-18 12:30:00,53.19,53.19,53.1,53.1,21400.0,35.5856,35.5856,35.5253,35.5253,21400.0
2005-11-18 12:40:00,53.12,53.21,53.08,53.21,48900.0,35.5387,35.5989,35.512,35.5989,48900.0
2005-11-18 12:50:00,53.21,53.24,53.18,53.22,35400.0,35.5989,35.619,35.5789,35.6056,35400.0
2005-11-18 13:00:00,53.21,53.21,53.15,53.16,21800.0,35.5989,35.5989,35.5588,35.5655,21800.0
2005-11-18 13:10:00,53.15,53.17,53.1,53.15,26700.0,35.5588,35.5722,35.5253,35.5588,26700.0
2005-11-18 13:20:00,53.14,53.15,53.11,53.13,20200.0,35.5521,35.5588,35.532,35.5454,20200.0
2005-11-18 13:30:00,53.13,53.18,53.1,53.16,61000.0,35.5454,35.5789,35.5253,35.5655,61000.0
2005-11-18 13:40:00,53.15,53.2,53.14,53.17,16500.0,35.5588,35.5923,35.5521,35.5722,16500.0
2005-11-18 13:50:00,53.17,53.25,53.16,53.22,19700.0,35.5722,35.6257,35.5655,35.6056,19700.0
2005-11-18 14:00:00,53.2,53.23,53.18,53.23,17100.0,35.5923,35.6123,35.5789,35.6123,17100.0
2005-11-18 14:10:00,53.22,53.27,53.2,53.26,19700.0,35.6056,35.6391,35.5923,35.6324,19700.0
2005-11-18 14:20:00,53.26,53.28,53.17,53.19,23000.0,35.6324,35.6458,35.5722,35.5856,23000.0
2005-11-18 14:30:00,53.19,53.21,53.17,53.2,27700.0,35.5856,35.5989,35.5722,35.5923,27700.0
2005-11-18 14:40:00,53.2,53.22,53.2,53.2,32900.0,35.5923,35.6056,35.5923,35.5923,32900.0
2005-11-18 14:50:00,53.21,53.24,53.17,53.23,20900.0,35.5989,35.619,35.5722,35.6123,20900.0
2005-11-18 15:00:00,53.22,53.24,53.21,53.23,26500.0,35.6056,35.619,35.5989,35.6123,26500.0
2005-11-18 15:10:00,53.22,53.25,53.19,53.21,36600.0,35.6056,35.6257,35.5856,35.5989,36600.0
2005-11-18 15:20:00,53.21,53.24,53.18,53.2,25000.0,35.5989,35.619,35.5789,35.5923,25000.0
2005-11-18 15:30:00,53.2,53.25,53.2,53.2,23700.0,35.5923,35.6257,35.5923,35.5923,23700.0
2005-11-18 15:40:00,53.2,53.27,53.16,53.25,54200.0,35.5923,35.6391,35.5655,35.6257,54200.0
2005-11-18 15:50:00,53.25,53.32,53.24,53.3,34100.0,35.6257,35.6725,35.619,35.6592,34100.0
2005-11-21 09:30:00,53.0,53.24,52.97,53.19,46800.0,35.4584,35.619,35.4384,35.5856,46800.0
2005-11-21 09:40:00,53.19,53.22,53.05,53.16,86200.0,35.5856,35.6056,35.4919,35.5655,86200.0
2005-11-21 09:50:00,53.16,53.27,53.15,53.26,117200.0,35.5655,35.6391,35.5588,35.6324,117200.0
2005-11-21 10:00:00,53.27,53.4,53.27,53.31,54600.0,35.6391,35.7261,35.6391,35.6658,54600.0
2005-11-21 10:10:00,53.31,53.32,53.1,53.14,70100.0,35.6658,35.6725,35.5253,35.5521,70100.0
2005-11-21 10:20:00,53.14,53.15,53.01,53.05,128000.0,35.5521,35.5588,35.4651,35.4919,128000.0
2005-11-21 10:30:00,53.05,53.07,53.04,53.05,36100.0,35.4919,35.5053,35.4852,35.4919,36100.0
2005-11-21 10:40:00,53.05,53.06,52.99,53.0,53400.0,35.4919,35.4986,35.4518,35.4584,53400.0
2005-11-21 10:50:00,52.99,53.04,52.99,53.04,44100.0,35.4518,35.4852,35.4518,35.4852,44100.0
2005-11-21 11:00:00,53.04,53.04,52.98,52.98,33600.0,35.4852,35.4852,35.4451,35.4451,33600.0
2005-11-21 11:10:00,52.98,53.02,52.95,53.01,42300.0,35.4451,35.4718,35.425,35.4651,42300.0
2005-11-21 11:20:00,53.01,53.01,52.98,52.99,57500.0,35.4651,35.4651,35.4451,35.4518,57500.0
2005-11-21 11:30:00,52.99,53.02,52.94,52.96,41900.0,35.4518,35.4718,35.4183,35.4317,41900.0
2005-11-21 11:40:00,52.96,52.97,52.86,52.88,42700.0,35.4317,35.4384,35.3648,35.3782,42700.0
2005-11-21 11:50:00,52.88,52.98,52.88,52.98,16600.0,35.3782,35.4451,35.3782,35.4451,16600.0
2005-11-21 12:00:00,52.98,52.99,52.91,52.93,36000.0,35.4451,35.4518,35.3982,35.4116,36000.0
2005-11-21 12:10:00,52.91,52.97,52.89,52.93,29100.0,35.3982,35.4384,35.3849,35.4116,29100.0
2005-11-21 12:20:00,52.94,52.97,52.94,52.97,17500.0,35.4183,35.4384,35.4183,35.4384,17500.0
2005-11-21 12:30:00,52.97,53.01,52.97,53.01,25800.0,35.4384,35.4651,35.4384,35.4651,25800.0
2005-11-21 12:40:00,53.01,53.03,53.0,53.03,46300.0,35.4651,35.4785,35.4584,35.4785,46300.0
2005-11-21 12:50:00,53.03,53.03,52.99,52.99,19200.0,35.4785,35.4785,35.4518,35.4518,19200.0
2005-11-21 13:00:00,53.0,53.01,52.95,52.96,19900.0,35.4584,35.4651,35.425,35.4317,19900.0
2005-11-21 13:10:00,52.95,53.0,52.95,52.95,48400.0,35.425,35.4584,35.425,35.425,48400.0
2005-11-21 13:20:00,52.9,52.97,52.9,52.96,40400.0,35.3915,35.4384,35.3915,35.4317,40400.0
2005-11-21 13:30:00,52.96,52.98,52.95,52.98,45700.0,35.4317,35.4451,35.425,35.4451,45700.0
2005-11-21 13:40:00,52.97,52.97,52.95,52.96,16500.0,35.4384,35.4384,35.425,35.4317,16500.0
2005-11-21 13:50:00,52.96,53.0,52.96,53.0,49700.0,35.4317,35.4584,35.4317,35.4584,49700.0
2005-11-21 14:00:00,53.01,53.05,53.0,53.05,75500.0,35.4651,35.4919,35.4584,35.4919,75500.0
2005-11-21 14:10:00,53.04,53.05,53.04,53.04,22700.0,35.4852,35.4919,35.4852,35.4852,22700.0
2005-11-21 14:20:00,53.04,53.05,53.0,53.02,36900.0,35.4852,35.4919,35.4584,35.4718,36900.0
2005-11-21 14:30:00,53.02,53.03,52.95,53.0,35100.0,35.4718,35.4785,35.425,35.4584,35100.0
2005-11-21 14:40:00,52.99,53.11,52.99,53.11,25900.0,35.4518,35.532,35.4518,35.532,25900.0
2005-11-21 14:50:00,53.11,53.12,53.08,53.09,30700.0,35.532,35.5387,35.512,35.5187,30700.0
2005-11-21 15:00:00,53.09,53.13,53.05,53.13,26100.0,35.5187,35.5454,35.4919,35.5454,26100.0
2005-11-21 15:10:00,53.13,53.15,53.07,53.1,52400.0,35.5454,35.5588,35.5053,35.5253,52400.0
2005-11-21 15:20:00,53.1,53.15,53.1,53.15,23600.0,35.5253,35.5588,35.5253,35.5588,23600.0
2005-11-21 15:30:00,53.15,53.25,53.14,53.25,51100.0,35.5588,35.6257,35.5521,35.6257,51100.0
2005-11-21 15:40:00,53.25,53.29,53.24,53.26,67900.0,35.6257,35.6525,35.619,35.6324,67900.0
2005-11-21 15:50:00,53.26,53.27,53.21,53.21,59800.0,35.6324,35.6391,35.5989,35.5989,59800.0
2005-11-22 09:30:00,52.94,53.09,52.94,52.97,61500.0,35.4183,35.5187,35.4183,35.4384,61500.0
2005-11-22 09:40:00,52.97,53.09,52.97,53.02,21600.0,35.4384,35.5187,35.4384,35.4718,21600.0
2005-11-22 09:50:00,53.03,53.19,53.01,53.1,40200.0,35.4785,35.5856,35.4651,35.5253,40200.0
2005-11-22 10:00:00,53.1,53.2,53.03,53.16,26700.0,35.5253,35.5923,35.4785,35.5655,26700.0
2005-11-22 10:10:00,53.16,53.17,53.14,53.16,30200.0,35.5655,35.5722,35.5521,35.5655,30200.0
2005-11-22 10:20:00,53.16,53.18,53.14,53.14,24300.0,35.5655,35.5789,35.5521,35.5521,24300.0
2005-11-22 10:30:00,53.15,53.16,53.13,53.16,26200.0,35.5588,35.5655,35.5454,35.5655,26200.0
2005-11-22 10:40:00,53.14,53.15,53.08,53.15,36400.0,35.5521,35.5588,35.512,35.5588,36400.0
2005-11-22 10:50:00,53.15,53.24,53.15,53.24,25800.0,35.5588,35.619,35.5588,35.619,25800.0
2005-11-22 11:00:00,53.24,53.33,53.24,53.31,27900.0,35.619,35.6792,35.619,35.6658,27900.0
2005-11-22 11:10:00,53.31,53.34,53.3,53.33,18200.0,35.6658,35.6859,35.6592,35.6792,18200.0
2005-11-22 11:20:00,53.33,53.37,53.13,53.33,20700.0,35.6792,35.706,35.5454,35.6792,20700.0
2005-11-22 11:30:00,53.33,53.35,53.33,53.35,18000.0,35.6792,35.6926,35.6792,35.6926,18000.0
2005-11-22 11:40:00,53.36,53.42,53.35,53.42,16400.0,35.6993,35.7394,35.6926,35.7394,16400.0
2005-11-22 11:50:00,53.41,53.44,53.41,53.43,120800.0,35.7327,35.7528,35.7327,35.7461,120800.0
2005-11-22 12:00:00,53.42,53.48,53.42,53.48,122000.0,35.7394,35.7796,35.7394,35.7796,122000.0
2005-11-22 12:10:00,53.48,53.49,53.4,53.4,17900.0,35.7796,35.7863,35.7261,35.7261,17900.0
2005-11-22 12:20:00,53.4,53.42,53.37,53.42,19900.0,35.7261,35.7394,35.706,35.7394,19900.0
2005-11-22 12:30:00,53.42,53.49,53.42,53.49,14100.0,35.7394,35.7863,35.7394,35.7863,14100.0
2005-11-22 12:40:00,53.49,53.5,53.48,53.49,11100.0,35.7863,35.793,35.7796,35.7863,11100.0
2005-11-22 12:50:00,53.49,53.5,53.48,53.49,20900.0,35.7863,35.793,35.7796,35.7863,20900.0
2005-11-22 13:00:00,53.48,53.5,53.48,53.5,30000.0,35.7796,35.793,35.7796,35.793,30000.0
2005-11-22 13:10:00,53.5,53.5,53.47,53.47,30900.0,35.793,35.793,35.7729,35.7729,30900.0
2005-11-22 13:20:00,53.47,53.49,53.47,53.49,17700.0,35.7729,35.7863,35.7729,35.7863,17700.0
2005-11-22 13:30:00,53.49,53.49,53.47,53.49,12500.0,35.7863,35.7863,35.7729,35.7863,12500.0
2005-11-22 13:40:00,53.49,53.5,53.48,53.49,69100.0,35.7863,35.793,35.7796,35.7863,69100.0
2005-11-22 13:50:00,53.5,53.56,53.49,53.54,53700.0,35.793,35.8331,35.7863,35.8197,53700.0
2005-11-22 14:00:00,53.55,53.69,53.55,53.69,49200.0,35.8264,35.9201,35.8264,35.9201,49200.0
2005-11-22 14:10:00,53.69,53.7,53.62,53.65,28300.0,35.9201,35.9268,35.8732,35.8933,28300.0
2005-11-22 14:20:00,53.64,53.69,53.64,53.68,22600.0,35.8866,35.9201,35.8866,35.9134,22600.0
2005-11-22 14:30:00,53.68,53.68,53.64,53.65,21500.0,35.9134,35.9134,35.8866,35.8933,21500.0
2005-11-22 14:40:00,53.66,53.68,53.64,53.68,21700.0,35.9,35.9134,35.8866,35.9134,21700.0
2005-11-22 14:50:00,53.68,53.75,53.67,53.71,28100.0,35.9134,35.9602,35.9067,35.9335,28100.0
2005-11-22 15:00:00,53.72,53.75,53.71,53.75,35000.0,35.9401,35.9602,35.9335,35.9602,35000.0
2005-11-22 15:10:00,53.75,53.75,53.73,53.75,40600.0,35.9602,35.9602,35.9468,35.9602,40600.0
2005-11-22 15:20:00,53.75,53.77,53.73,53.76,53700.0,35.9602,35.9736,35.9468,35.9669,53700.0
2005-11-22 15:30:00,53.78,53.8,53.75,53.79,48300.0,35.9803,35.9937,35.9602,35.987,48300.0
2005-11-22 15:40:00,53.8,53.88,53.79,53.86,84800.0,35.9937,36.0472,35.987,36.0338,84800.0
2005-11-22 15:50:00,53.86,53.9,53.82,53.83,77100.0,36.0338,36.0606,36.007,36.0137,77100.0
2005-11-23 09:30:00,53.72,53.81,53.6,53.7,58000.0,35.9401,36.0004,35.8599,35.9268,58000.0
2005-11-23 09:40:00,53.72,53.9,53.71,53.87,192600.0,35.9401,36.0606,35.9335,36.0405,192600.0
2005-11-23 09:50:00,53.87,54.0,53.83,54.0,40300.0,36.0405,36.1275,36.0137,36.1275,40300.0
2005-11-23 10:00:00,54.0,54.04,53.9,53.99,25300.0,36.1275,36.1542,36.0606,36.1208,25300.0
2005-11-23 10:10:00,53.98,54.08,53.95,54.07,50300.0,36.1141,36.181,36.094,36.1743,50300.0
2005-11-23 10:20:00,54.07,54.11,54.0,54.1,49400.0,36.1743,36.2011,36.1275,36.1944,49400.0
2005-11-23 10:30:00,54.09,54.13,53.85,53.91,58200.0,36.1877,36.2144,36.0271,36.0673,58200.0
2005-11-23 10:40:00,53.92,54.02,53.9,53.91,23700.0,36.074,36.1409,36.0606,36.0673,23700.0
2005-11-23 10:50:00,53.91,53.98,53.88,53.97,40200.0,36.0673,36.1141,36.0472,36.1074,40200.0
2005-11-23 11:00:00,53.97,54.04,53.93,53.98,24400.0,36.1074,36.1542,36.0806,36.1141,24400.0
2005-11-23 11:10:00,53.98,54.05,53.96,54.05,28800.0,36.1141,36.1609,36.1007,36.1609,28800.0
2005-11-23 11:20:00,54.04,54.12,53.99,54.08,26400.0,36.1542,36.2078,36.1208,36.181,26400.0
2005-11-23 11:30:00,54.08,54.14,54.05,54.11,24900.0,36.181,36.2211,36.1609,36.2011,24900.0
2005-11-23 11:40:00,54.11,54.23,54.11,54.23,50400.0,36.2011,36.2814,36.2011,36.2814,50400.0
2005-11-23 11:50:00,54.2,54.27,54.17,54.26,41200.0,36.2613,36.3081,36.2412,36.3014,41200.0
2005-11-23 12:00:00,54.26,54.26,54.13,54.16,33300.0,36.3014,36.3014,36.2144,36.2345,33300.0
2005-11-23 12:10:00,54.16,54.29,54.16,54.27,104800.0,36.2345,36.3215,36.2345,36.3081,104800.0
2005-11-23 12:20:00,54.28,54.3,54.24,54.24,37600.0,36.3148,36.3282,36.288,36.288,37600.0
2005-11-23 12:30:00,54.24,54.34,54.23,54.3,32100.0,36.288,36.3549,36.2814,36.3282,32100.0
2005-11-23 12:40:00,54.3,54.37,54.17,54.35,52400.0,36.3282,36.375,36.2412,36.3616,52400.0
2005-11-23 12:50:00,54.34,54.36,54.31,54.35,19100.0,36.3549,36.3683,36.3349,36.3616,19100.0
2005-11-23 13:00:00,54.36,54.36,54.29,54.29,26500.0,36.3683,36.3683,36.3215,36.3215,26500.0
2005-11-23 13:10:00,54.29,54.33,54.29,54.33,10400.0,36.3215,36.3483,36.3215,36.3483,10400.0
2005-11-23 13:20:00,54.33,54.37,54.3,54.36,26300.0,36.3483,36.375,36.3282,36.3683,26300.0
2005-11-23 13:30:00,54.37,54.43,54.36,54.43,52500.0,36.375,36.4152,36.3683,36.4152,52500.0
2005-11-23 13:40:00,54.43,54.44,54.41,54.43,18000.0,36.4152,36.4218,36.4018,36.4152,18000.0
2005-11-23 13:50:00,54.43,54.53,54.41,54.53,38800.0,36.4152,36.4821,36.4018,36.4821,38800.0
2005-11-23 14:00:00,54.51,54.54,54.46,54.47,41900.0,36.4687,36.4887,36.4352,36.4419,41900.0
2005-11-23 14:10:00,54.48,54.55,54.47,54.55,26100.0,36.4486,36.4954,36.4419,36.4954,26100.0
2005-11-23 14:20:00,54.55,54.63,54.55,54.63,42900.0,36.4954,36.549,36.4954,36.549,42900.0
2005-11-23 14:30:00,54.63,54.65,54.61,54.62,33100.0,36.549,36.5623,36.5356,36.5423,33100.0
2005-11-23 14:40:00,54.62,54.65,54.61,54.65,18200.0,36.5423,36.5623,36.5356,36.5623,18200.0
2005-11-23 14:50:00,54.64,54.65,54.64,54.65,24900.0,36.5557,36.5623,36.5557,36.5623,24900.0
2005-11-23 15:00:00,54.64,54.67,54.62,54.66,43400.0,36.5557,36.5757,36.5423,36.569,43400.0
2005-11-23 15:10:00,54.66,54.76,54.65,54.76,53900.0,36.569,36.6359,36.5623,36.6359,53900.0
2005-11-23 15:20:00,54.75,54.75,54.65,54.74,68900.0,36.6292,36.6292,36.5623,36.6226,68900.0
2005-11-23 15:30:00,54.75,54.76,54.64,54.65,116800.0,36.6292,36.6359,36.5557,36.5623,116800.0
2005-11-23 15:40:00,54.63,54.68,54.63,54.65,51400.0,36.549,36.5824,36.549,36.5623,51400.0
2005-11-23 15:50:00,54.66,54.66,54.54,54.65,98600.0,36.569,36.569,36.4887,36.5623,98600.0
2005-11-25 09:30:00,54.64,54.64,54.38,54.52,35100.0,36.5557,36.5557,36.3817,36.4754,35100.0
2005-11-25 09:40:00,54.51,54.52,54.45,54.52,16100.0,36.4687,36.4754,36.4285,36.4754,16100.0
2005-11-25 09:50:00,54.5,54.63,54.5,54.53,14800.0,36.462,36.549,36.462,36.4821,14800.0
2005-11-25 10:00:00,54.5,54.5,54.38,54.38,18800.0,36.462,36.462,36.3817,36.3817,18800.0
2005-11-25 10:10:00,54.39,54.41,54.32,54.35,27200.0,36.3884,36.4018,36.3416,36.3616,27200.0
2005-11-25 10:20:00,54.36,54.39,54.23,54.23,28900.0,36.3683,36.3884,36.2814,36.2814,28900.0
2005-11-25 10:30:00,54.24,54.29,54.21,54.21,53700.0,36.288,36.3215,36.268,36.268,53700.0
2005-11-25 10:40:00,54.24,54.29,54.23,54.28,21700.0,36.288,36.3215,36.2814,36.3148,21700.0
2005-11-25 10:50:00,54.3,54.31,54.2,54.2,10200.0,36.3282,36.3349,36.2613,36.2613,10200.0
2005-11-25 11:00:00,54.21,54.24,54.2,54.22,34800.0,36.268,36.288,36.2613,36.2747,34800.0
2005-11-25 11:10:00,54.2,54.25,54.16,54.25,12200.0,36.2613,36.2947,36.2345,36.2947,12200.0
2005-11-25 11:20:00,54.25,54.26,54.19,54.2,9200.0,36.2947,36.3014,36.2546,36.2613,9200.0
2005-11-25 11:30:00,54.2,54.26,54.15,54.25,30400.0,36.2613,36.3014,36.2278,36.2947,30400.0
2005-11-25 11:40:00,54.25,54.26,54.2,54.23,13800.0,36.2947,36.3014,36.2613,36.2814,13800.0
2005-11-25 11:50:00,54.24,54.36,54.22,54.31,16100.0,36.288,36.3683,36.2747,36.3349,16100.0
2005-11-25 12:00:00,54.31,54.31,54.25,54.28,4500.0,36.3349,36.3349,36.2947,36.3148,4500.0
2005-11-25 12:10:00,54.28,54.31,54.22,54.31,15800.0,36.3148,36.3349,36.2747,36.3349,15800.0
2005-11-25 12:20:00,54.31,54.31,54.21,54.21,18700.0,36.3349,36.3349,36.268,36.268,18700.0
2005-11-25 12:30:00,54.21,54.27,54.2,54.25,24000.0,36.268,36.3081,36.2613,36.2947,24000.0
2005-11-25 12:40:00,54.24,54.25,54.19,54.22,23200.0,36.288,36.2947,36.2546,36.2747,23200.0
2005-11-25 12:50:00,54.23,54.23,54.19,54.19,34200.0,36.2814,36.2814,36.2546,36.2546,34200.0
2005-11-25 13:00:00,54.19,54.2,54.16,54.16,26600.0,36.2546,36.2613,36.2345,36.2345,26600.0
2005-11-25 13:10:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:20:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:30:00,54.16,54.16,54.16,54.16,200.0,36.2345,36.2345,36.2345,36.2345,200.0
2005-11-25 13:40:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:50:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:00:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:10:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:20:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:30:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:40:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:50:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:00:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:10:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:20:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:30:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:40:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:50:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-28 09:30:00,54.6,54.72,54.45,54.6,111700.0,36.5289,36.6092,36.4285,36.5289,111700.0
2005-11-28 09:40:00,54.6,54.62,54.49,54.49,75900.0,36.5289,36.5423,36.4553,36.4553,75900.0
2005-11-28 09:50:00,54.51,54.54,54.39,54.48,105900.0,36.4687,36.4887,36.3884,36.4486,105900.0
2005-11-28 10:00:00,54.46,54.51,54.29,54.5,93100.0,36.4352,36.4687,36.3215,36.462,93100.0
2005-11-28 10:10:00,54.5,54.55,54.44,54.55,21800.0,36.462,36.4954,36.4218,36.4954,21800.0
2005-11-28 10:20:00,54.53,54.6,54.51,54.59,36100.0,36.4821,36.5289,36.4687,36.5222,36100.0
2005-11-28 10:30:00,54.61,54.69,54.53,54.66,46800.0,36.5356,36.5891,36.4821,36.569,46800.0
2005-11-28 10:40:00,54.66,54.72,54.66,54.72,151400.0,36.569,36.6092,36.569,36.6092,151400.0
2005-11-28 10:50:00,54.72,54.85,54.71,54.83,77500.0,36.6092,36.6961,36.6025,36.6828,77500.0
2005-11-28 11:00:00,54.84,54.93,54.77,54.78,36700.0,36.6895,36.7497,36.6426,36.6493,36700.0
2005-11-28 11:10:00,54.8,54.94,54.78,54.94,33500.0,36.6627,36.7564,36.6493,36.7564,33500.0
2005-11-28 11:20:00,54.94,54.96,54.91,54.93,50900.0,36.7564,36.7697,36.7363,36.7497,50900.0
2005-11-28 11:30:00,54.93,54.94,54.85,54.88,29700.0,36.7497,36.7564,36.6961,36.7162,29700.0
2005-11-28 11:40:00,54.88,54.9,54.87,54.9,35900.0,36.7162,36.7296,36.7095,36.7296,35900.0
2005-11-28 11:50:00,54.9,54.92,54.9,54.92,20500.0,36.7296,36.743,36.7296,36.743,20500.0
2005-11-28 12:00:00,54.92,54.93,54.91,54.93,25200.0,36.743,36.7497,36.7363,36.7497,25200.0
2005-11-28 12:10:00,54.93,54.93,54.86,54.87,16900.0,36.7497,36.7497,36.7028,36.7095,16900.0
2005-11-28 12:20:00,54.87,54.88,54.86,54.87,26700.0,36.7095,36.7162,36.7028,36.7095,26700.0
2005-11-28 12:30:00,54.87,54.87,54.76,54.78,33500.0,36.7095,36.7095,36.6359,36.6493,33500.0
2005-11-28 12:40:00,54.78,54.79,54.73,54.79,31900.0,36.6493,36.656,36.6159,36.656,31900.0
2005-11-28 12:50:00,54.8,54.85,54.78,54.83,16000.0,36.6627,36.6961,36.6493,36.6828,16000.0
2005-11-28 13:00:00,54.83,54.85,54.82,54.85,17600.0,36.6828,36.6961,36.6761,36.6961,17600.0
2005-11-28 13:10:00,54.84,54.84,54.79,54.79,19000.0,36.6895,36.6895,36.656,36.656,19000.0
2005-11-28 13:20:00,54.79,54.82,54.78,54.81,27000.0,36.656,36.6761,36.6493,36.6694,27000.0
2005-11-28 13:30:00,54.81,54.81,54.79,54.8,27400.0,36.6694,36.6694,36.656,36.6627,27400.0
2005-11-28 13:40:00,54.8,54.8,54.76,54.79,25400.0,36.6627,36.6627,36.6359,36.656,25400.0
2005-11-28 13:50:00,54.79,54.8,54.79,54.8,13100.0,36.656,36.6627,36.656,36.6627,13100.0
2005-11-28 14:00:00,54.79,54.79,54.73,54.76,52200.0,36.656,36.656,36.6159,36.6359,52200.0
2005-11-28 14:10:00,54.74,54.75,54.62,54.63,17200.0,36.6226,36.6292,36.5423,36.549,17200.0
2005-11-28 14:20:00,54.62,54.67,54.61,54.65,35000.0,36.5423,36.5757,36.5356,36.5623,35000.0
2005-11-28 14:30:00,54.65,54.68,54.61,54.63,16800.0,36.5623,36.5824,36.5356,36.549,16800.0
2005-11-28 14:40:00,54.63,54.72,54.63,54.69,23100.0,36.549,36.6092,36.549,36.5891,23100.0
2005-11-28 14:50:00,54.71,54.75,54.71,54.75,15800.0,36.6025,36.6292,36.6025,36.6292,15800.0
2005-11-28 15:00:00,54.75,54.76,54.68,54.75,84300.0,36.6292,36.6359,36.5824,36.6292,84300.0
2005-11-28 15:10:00,54.75,54.77,54.72,54.74,37000.0,36.6292,36.6426,36.6092,36.6226,37000.0
2005-11-28 15:20:00,54.74,54.74,54.62,54.7,27800.0,36.6226,36.6226,36.5423,36.5958,27800.0
2005-11-28 15:30:00,54.71,54.76,54.71,54.75,82100.0,36.6025,36.6359,36.6025,36.6292,82100.0
2005-11-28 15:40:00,54.75,54.78,54.72,54.73,76300.0,36.6292,36.6493,36.6092,36.6159,76300.0
2005-11-28 15:50:00,54.73,54.83,54.72,54.79,107000.0,36.6159,36.6828,36.6092,36.656,107000.0
2005-11-29 09:30:00,54.84,54.84,54.73,54.76,138600.0,36.6895,36.6895,36.6159,36.6359,138600.0
2005-11-29 09:40:00,54.73,54.75,54.64,54.72,30400.0,36.6159,36.6292,36.5557,36.6092,30400.0
2005-11-29 09:50:00,54.71,54.75,54.19,54.73,61700.0,36.6025,36.6292,36.2546,36.6159,61700.0
2005-11-29 10:00:00,54.73,54.83,54.7,54.73,55800.0,36.6159,36.6828,36.5958,36.6159,55800.0
2005-11-29 10:10:00,54.73,54.73,54.63,54.64,33900.0,36.6159,36.6159,36.549,36.5557,33900.0
2005-11-29 10:20:00,54.63,54.64,54.5,54.54,42200.0,36.549,36.5557,36.462,36.4887,42200.0
2005-11-29 10:30:00,54.55,54.62,54.46,54.57,74400.0,36.4954,36.5423,36.4352,36.5088,74400.0
2005-11-29 10:40:00,54.57,54.57,54.44,54.5,40300.0,36.5088,36.5088,36.4218,36.462,40300.0
2005-11-29 10:50:00,54.5,54.55,54.45,54.5,51400.0,36.462,36.4954,36.4285,36.462,51400.0
2005-11-29 11:00:00,54.51,54.53,54.45,54.5,46500.0,36.4687,36.4821,36.4285,36.462,46500.0
2005-11-29 11:10:00,54.51,54.61,54.5,54.58,38700.0,36.4687,36.5356,36.462,36.5155,38700.0
2005-11-29 11:20:00,54.57,54.62,54.48,54.61,40700.0,36.5088,36.5423,36.4486,36.5356,40700.0
2005-11-29 11:30:00,54.61,54.63,54.57,54.63,34400.0,36.5356,36.549,36.5088,36.549,34400.0
2005-11-29 11:40:00,54.63,54.72,54.63,54.72,49400.0,36.549,36.6092,36.549,36.6092,49400.0
2005-11-29 11:50:00,54.72,54.8,54.72,54.76,15800.0,36.6092,36.6627,36.6092,36.6359,15800.0
2005-11-29 12:00:00,54.76,54.93,54.75,54.93,53700.0,36.6359,36.7497,36.6292,36.7497,53700.0
2005-11-29 12:10:00,54.93,54.94,54.91,54.94,33500.0,36.7497,36.7564,36.7363,36.7564,33500.0
2005-11-29 12:20:00,54.94,54.94,54.88,54.88,18300.0,36.7564,36.7564,36.7162,36.7162,18300.0
2005-11-29 12:30:00,54.88,54.88,54.77,54.85,15800.0,36.7162,36.7162,36.6426,36.6961,15800.0
2005-11-29 12:40:00,54.85,54.89,54.84,54.88,24300.0,36.6961,36.7229,36.6895,36.7162,24300.0
2005-11-29 12:50:00,54.88,54.88,54.84,54.86,7100.0,36.7162,36.7162,36.6895,36.7028,7100.0
2005-11-29 13:00:00,54.86,54.87,54.84,54.87,14700.0,36.7028,36.7095,36.6895,36.7095,14700.0
2005-11-29 13:10:00,54.87,54.89,54.86,54.89,11000.0,36.7095,36.7229,36.7028,36.7229,11000.0
2005-11-29 13:20:00,54.89,54.91,54.89,54.89,8900.0,36.7229,36.7363,36.7229,36.7229,8900.0
2005-11-29 13:30:00,54.89,54.9,54.75,54.8,26900.0,36.7229,36.7296,36.6292,36.6627,26900.0
2005-11-29 13:40:00,54.82,54.84,54.73,54.73,17100.0,36.6761,36.6895,36.6159,36.6159,17100.0
2005-11-29 13:50:00,54.74,54.86,54.71,54.86,42300.0,36.6226,36.7028,36.6025,36.7028,42300.0
2005-11-29 14:00:00,54.86,54.88,54.83,54.87,12500.0,36.7028,36.7162,36.6828,36.7095,12500.0
2005-11-29 14:10:00,54.87,54.92,54.85,54.9,19500.0,36.7095,36.743,36.6961,36.7296,19500.0
2005-11-29 14:20:00,54.9,54.92,54.85,54.9,18100.0,36.7296,36.743,36.6961,36.7296,18100.0
2005-11-29 14:30:00,54.89,54.95,54.89,54.93,27500.0,36.7229,36.763,36.7229,36.7497,27500.0
2005-11-29 14:40:00,54.92,54.98,54.91,54.96,34200.0,36.743,36.7831,36.7363,36.7697,34200.0
2005-11-29 14:50:00,54.97,54.98,54.95,54.96,14900.0,36.7764,36.7831,36.763,36.7697,14900.0
2005-11-29 15:00:00,54.95,54.95,54.88,54.88,12400.0,36.763,36.763,36.7162,36.7162,12400.0
2005-11-29 15:10:00,54.89,54.93,54.87,54.93,13600.0,36.7229,36.7497,36.7095,36.7497,13600.0
2005-11-29 15:20:00,54.93,54.94,54.85,54.88,98600.0,36.7497,36.7564,36.6961,36.7162,98600.0
2005-11-29 15:30:00,54.89,54.89,54.83,54.85,21700.0,36.7229,36.7229,36.6828,36.6961,21700.0
2005-11-29 15:40:00,54.86,54.94,54.85,54.89,30800.0,36.7028,36.7564,36.6961,36.7229,30800.0
2005-11-29 15:50:00,54.89,54.89,54.8,54.85,79900.0,36.7229,36.7229,36.6627,36.6961,79900.0
2005-11-30 09:30:00,54.6,54.73,54.55,54.7,112100.0,36.5289,36.6159,36.4954,36.5958,112100.0
2005-11-30 09:40:00,54.7,54.7,54.54,54.56,47100.0,36.5958,36.5958,36.4887,36.5021,47100.0
2005-11-30 09:50:00,54.55,54.6,54.51,54.59,42100.0,36.4954,36.5289,36.4687,36.5222,42100.0
2005-11-30 10:00:00,54.58,54.61,54.35,54.39,106800.0,36.5155,36.5356,36.3616,36.3884,106800.0
2005-11-30 10:10:00,54.39,54.55,54.39,54.54,68100.0,36.3884,36.4954,36.3884,36.4887,68100.0
2005-11-30 10:20:00,54.54,54.63,54.54,54.6,64700.0,36.4887,36.549,36.4887,36.5289,64700.0
2005-11-30 10:30:00,54.6,54.62,54.55,54.61,41400.0,36.5289,36.5423,36.4954,36.5356,41400.0
2005-11-30 10:40:00,54.61,54.71,54.59,54.7,49300.0,36.5356,36.6025,36.5222,36.5958,49300.0
2005-11-30 10:50:00,54.7,54.71,54.64,54.65,36800.0,36.5958,36.6025,36.5557,36.5623,36800.0
2005-11-30 11:00:00,54.65,54.74,54.65,54.71,34300.0,36.5623,36.6226,36.5623,36.6025,34300.0
2005-11-30 11:10:00,54.72,54.78,54.72,54.75,21200.0,36.6092,36.6493,36.6092,36.6292,21200.0
2005-11-30 11:20:00,54.75,54.81,54.71,54.8,24700.0,36.6292,36.6694,36.6025,36.6627,24700.0
2005-11-30 11:30:00,54.8,54.8,54.63,54.72,27100.0,36.6627,36.6627,36.549,36.6092,27100.0
2005-11-30 11:40:00,54.72,54.74,54.62,54.72,34100.0,36.6092,36.6226,36.5423,36.6092,34100.0
2005-11-30 11:50:00,54.72,54.78,54.68,54.76,33900.0,36.6092,36.6493,36.5824,36.6359,33900.0
2005-11-30 12:00:00,54.75,54.76,54.73,54.75,29100.0,36.6292,36.6359,36.6159,36.6292,29100.0
2005-11-30 12:10:00,54.75,54.8,54.73,54.78,166200.0,36.6292,36.6627,36.6159,36.6493,166200.0
2005-11-30 12:20:00,54.78,54.84,54.77,54.82,30300.0,36.6493,36.6895,36.6426,36.6761,30300.0
2005-11-30 12:30:00,54.79,54.84,54.79,54.81,16500.0,36.656,36.6895,36.656,36.6694,16500.0
2005-11-30 12:40:00,54.81,54.88,54.77,54.88,19100.0,36.6694,36.7162,36.6426,36.7162,19100.0
2005-11-30 12:50:00,54.86,54.87,54.79,54.81,13600.0,36.7028,36.7095,36.656,36.6694,13600.0
2005-11-30 13:00:00,54.81,54.85,54.8,54.82,18600.0,36.6694,36.6961,36.6627,36.6761,18600.0
2005-11-30 13:10:00,54.81,54.83,54.78,54.8,20100.0,36.6694,36.6828,36.6493,36.6627,20100.0
2005-11-30 13:20:00,54.8,54.82,54.75,54.82,27400.0,36.6627,36.6761,36.6292,36.6761,27400.0
2005-11-30 13:30:00,54.81,54.83,54.76,54.83,28600.0,36.6694,36.6828,36.6359,36.6828,28600.0
2005-11-30 13:40:00,54.83,54.83,54.78,54.8,12400.0,36.6828,36.6828,36.6493,36.6627,12400.0
2005-11-30 13:50:00,54.79,54.79,54.74,54.76,36500.0,36.656,36.656,36.6226,36.6359,36500.0
2005-11-30 14:00:00,54.76,54.85,54.73,54.77,87700.0,36.6359,36.6961,36.6159,36.6426,87700.0
2005-11-30 14:10:00,54.77,54.82,54.74,54.79,28200.0,36.6426,36.6761,36.6226,36.656,28200.0
2005-11-30 14:20:00,54.78,54.82,54.76,54.78,22100.0,36.6493,36.6761,36.6359,36.6493,22100.0
2005-11-30 14:30:00,54.78,54.81,54.66,54.76,26000.0,36.6493,36.6694,36.569,36.6359,26000.0
2005-11-30 14:40:00,54.76,54.78,54.65,54.75,20400.0,36.6359,36.6493,36.5623,36.6292,20400.0
2005-11-30 14:50:00,54.76,54.8,54.75,54.76,36100.0,36.6359,36.6627,36.6292,36.6359,36100.0
2005-11-30 15:00:00,54.76,54.79,54.75,54.76,21700.0,36.6359,36.656,36.6292,36.6359,21700.0
2005-11-30 15:10:00,54.75,54.77,54.72,54.75,40000.0,36.6292,36.6426,36.6092,36.6292,40000.0
2005-11-30 15:20:00,54.75,54.75,54.68,54.68,39000.0,36.6292,36.6292,36.5824,36.5824,39000.0
2005-11-30 15:30:00,54.7,54.73,54.61,54.62,52200.0,36.5958,36.6159,36.5356,36.5423,52200.0
2005-11-30 15:40:00,54.62,54.62,54.59,54.6,28300.0,36.5423,36.5423,36.5222,36.5289,28300.0
2005-11-30 15:50:00,54.6,54.6,54.43,54.53,90100.0,36.5289,36.5289,36.4152,36.4821,90100.0
2005-12-01 09:30:00,54.73,54.91,54.72,54.85,54900.0,36.6159,36.7363,36.6092,36.6961,54900.0
2005-12-01 09:40:00,54.84,54.98,54.76,54.92,43800.0,36.6895,36.7831,36.6359,36.743,43800.0
2005-12-01 09:50:00,54.91,54.99,54.9,54.93,36400.0,36.7363,36.7898,36.7296,36.7497,36400.0
2005-12-01 10:00:00,54.93,54.97,54.75,54.82,65100.0,36.7497,36.7764,36.6292,36.6761,65100.0
2005-12-01 10:10:00,54.83,54.9,54.82,54.88,44600.0,36.6828,36.7296,36.6761,36.7162,44600.0
2005-12-01 10:20:00,54.88,54.88,54.84,54.85,59900.0,36.7162,36.7162,36.6895,36.6961,59900.0
2005-12-01 10:30:00,54.86,54.96,54.85,54.93,121100.0,36.7028,36.7697,36.6961,36.7497,121100.0
2005-12-01 10:40:00,54.94,55.0,54.92,54.98,71500.0,36.7564,36.7965,36.743,36.7831,71500.0
2005-12-01 10:50:00,54.98,54.99,54.95,54.98,45300.0,36.7831,36.7898,36.763,36.7831,45300.0
2005-12-01 11:00:00,54.98,55.05,54.96,55.05,97300.0,36.7831,36.83,36.7697,36.83,97300.0
2005-12-01 11:10:00,55.05,55.15,55.05,55.12,56300.0,36.83,36.8969,36.83,36.8768,56300.0
2005-12-01 11:20:00,55.13,55.13,55.04,55.12,36500.0,36.8835,36.8835,36.8233,36.8768,36500.0
2005-12-01 11:30:00,55.12,55.21,55.12,55.2,49100.0,36.8768,36.937,36.8768,36.9303,49100.0
2005-12-01 11:40:00,55.2,55.21,55.15,55.21,23700.0,36.9303,36.937,36.8969,36.937,23700.0
2005-12-01 11:50:00,55.21,55.22,55.21,55.21,26700.0,36.937,36.9437,36.937,36.937,26700.0
2005-12-01 12:00:00,55.21,55.23,55.17,55.22,29500.0,36.937,36.9504,36.9102,36.9437,29500.0
2005-12-01 12:10:00,55.23,55.25,55.21,55.25,15200.0,36.9504,36.9638,36.937,36.9638,15200.0
2005-12-01 12:20:00,55.25,55.27,55.21,55.25,23800.0,36.9638,36.9771,36.937,36.9638,23800.0
2005-12-01 12:30:00,55.25,55.29,55.21,55.29,21000.0,36.9638,36.9905,36.937,36.9905,21000.0
2005-12-01 12:40:00,55.29,55.31,55.27,55.28,18400.0,36.9905,37.0039,36.9771,36.9838,18400.0
2005-12-01 12:50:00,55.29,55.31,55.26,55.26,19000.0,36.9905,37.0039,36.9704,36.9704,19000.0
2005-12-01 13:00:00,55.26,55.3,55.25,55.27,23600.0,36.9704,36.9972,36.9638,36.9771,23600.0
2005-12-01 13:10:00,55.28,55.31,55.25,55.3,51500.0,36.9838,37.0039,36.9638,36.9972,51500.0
2005-12-01 13:20:00,55.3,55.37,55.27,55.35,35300.0,36.9972,37.044,36.9771,37.0307,35300.0
2005-12-01 13:30:00,55.36,55.39,55.34,55.38,18700.0,37.0374,37.0574,37.024,37.0507,18700.0
2005-12-01 13:40:00,55.38,55.42,55.35,55.42,31800.0,37.0507,37.0775,37.0307,37.0775,31800.0
2005-12-01 13:50:00,55.42,55.5,55.41,55.42,41700.0,37.0775,37.131,37.0708,37.0775,41700.0
2005-12-01 14:00:00,55.43,55.46,55.43,55.46,17700.0,37.0842,37.1043,37.0842,37.1043,17700.0
2005-12-01 14:10:00,55.46,55.5,55.4,55.47,41900.0,37.1043,37.131,37.0641,37.1109,41900.0
2005-12-01 14:20:00,55.47,55.47,55.41,55.46,31300.0,37.1109,37.1109,37.0708,37.1043,31300.0
2005-12-01 14:30:00,55.47,55.56,55.47,55.54,31200.0,37.1109,37.1712,37.1109,37.1578,31200.0
2005-12-01 14:40:00,55.54,55.55,55.5,55.51,32500.0,37.1578,37.1645,37.131,37.1377,32500.0
2005-12-01 14:50:00,55.51,55.53,55.47,55.48,34200.0,37.1377,37.1511,37.1109,37.1176,34200.0
2005-12-01 15:00:00,55.48,55.5,55.44,55.49,29400.0,37.1176,37.131,37.0909,37.1243,29400.0
2005-12-01 15:10:00,55.49,55.51,55.46,55.49,50000.0,37.1243,37.1377,37.1043,37.1243,50000.0
2005-12-01 15:20:00,55.49,55.51,55.45,55.45,46300.0,37.1243,37.1377,37.0976,37.0976,46300.0
2005-12-01 15:30:00,55.45,55.56,55.45,55.52,66000.0,37.0976,37.1712,37.0976,37.1444,66000.0
2005-12-01 15:40:00,55.53,55.58,55.51,55.53,200400.0,37.1511,37.1845,37.1377,37.1511,200400.0
2005-12-01 15:50:00,55.53,55.55,55.47,55.47,93200.0,37.1511,37.1645,37.1109,37.1109,93200.0
2005-12-02 09:30:00,55.47,55.58,55.18,55.36,73400.0,37.1109,37.1845,36.9169,37.0374,73400.0
2005-12-02 09:40:00,55.36,55.39,55.26,55.38,52700.0,37.0374,37.0574,36.9704,37.0507,52700.0
2005-12-02 09:50:00,55.37,55.39,55.34,55.38,39200.0,37.044,37.0574,37.024,37.0507,39200.0
2005-12-02 10:00:00,55.38,55.4,55.33,55.4,37100.0,37.0507,37.0641,37.0173,37.0641,37100.0
2005-12-02 10:10:00,55.4,55.44,55.39,55.42,41800.0,37.0641,37.0909,37.0574,37.0775,41800.0
2005-12-02 10:20:00,55.42,55.54,55.42,55.48,34900.0,37.0775,37.1578,37.0775,37.1176,34900.0
2005-12-02 10:30:00,55.48,55.55,55.46,55.55,29000.0,37.1176,37.1645,37.1043,37.1645,29000.0
2005-12-02 10:40:00,55.53,55.84,55.53,55.78,50500.0,37.1511,37.3585,37.1511,37.3183,50500.0
2005-12-02 10:50:00,55.78,55.85,55.78,55.82,50400.0,37.3183,37.3652,37.3183,37.3451,50400.0
2005-12-02 11:00:00,55.82,55.84,55.78,55.83,29800.0,37.3451,37.3585,37.3183,37.3518,29800.0
2005-12-02 11:10:00,55.82,55.83,55.75,55.78,32800.0,37.3451,37.3518,37.2983,37.3183,32800.0
2005-12-02 11:20:00,55.78,55.81,55.77,55.8,65500.0,37.3183,37.3384,37.3117,37.3317,65500.0
2005-12-02 11:30:00,55.79,55.87,55.79,55.87,45100.0,37.325,37.3786,37.325,37.3786,45100.0
2005-12-02 11:40:00,55.87,56.01,55.8,56.01,92600.0,37.3786,37.4722,37.3317,37.4722,92600.0
2005-12-02 11:50:00,56.0,56.0,55.87,55.88,30500.0,37.4655,37.4655,37.3786,37.3852,30500.0
2005-12-02 12:00:00,55.88,55.93,55.83,55.93,38600.0,37.3852,37.4187,37.3518,37.4187,38600.0
2005-12-02 12:10:00,55.93,55.94,55.91,55.91,44700.0,37.4187,37.4254,37.4053,37.4053,44700.0
2005-12-02 12:20:00,55.9,55.93,55.9,55.92,15100.0,37.3986,37.4187,37.3986,37.412,15100.0
2005-12-02 12:30:00,55.91,55.91,55.88,55.91,29200.0,37.4053,37.4053,37.3852,37.4053,29200.0
2005-12-02 12:40:00,55.91,55.94,55.9,55.94,19500.0,37.4053,37.4254,37.3986,37.4254,19500.0
2005-12-02 12:50:00,55.94,55.94,55.9,55.93,20300.0,37.4254,37.4254,37.3986,37.4187,20300.0
2005-12-02 13:00:00,55.93,55.94,55.92,55.93,18400.0,37.4187,37.4254,37.412,37.4187,18400.0
2005-12-02 13:10:00,55.93,55.98,55.93,55.98,29900.0,37.4187,37.4521,37.4187,37.4521,29900.0
2005-12-02 13:20:00,55.98,56.01,55.98,56.01,18800.0,37.4521,37.4722,37.4521,37.4722,18800.0
2005-12-02 13:30:00,56.01,56.01,56.0,56.01,6600.0,37.4722,37.4722,37.4655,37.4722,6600.0
2005-12-02 13:40:00,56.01,56.01,56.0,56.0,43400.0,37.4722,37.4722,37.4655,37.4655,43400.0
2005-12-02 13:50:00,55.99,56.0,55.99,56.0,9100.0,37.4588,37.4655,37.4588,37.4655,9100.0
2005-12-02 14:00:00,56.0,56.0,55.95,55.95,34200.0,37.4655,37.4655,37.4321,37.4321,34200.0
2005-12-02 14:10:00,55.95,55.99,55.93,55.97,26600.0,37.4321,37.4588,37.4187,37.4455,26600.0
2005-12-02 14:20:00,55.98,55.98,55.95,55.96,43500.0,37.4521,37.4521,37.4321,37.4388,43500.0
2005-12-02 14:30:00,55.96,55.96,55.93,55.94,21000.0,37.4388,37.4388,37.4187,37.4254,21000.0
2005-12-02 14:40:00,55.94,56.0,55.94,55.99,66800.0,37.4254,37.4655,37.4254,37.4588,66800.0
2005-12-02 14:50:00,55.99,56.0,55.97,55.99,29500.0,37.4588,37.4655,37.4455,37.4588,29500.0
2005-12-02 15:00:00,56.0,56.01,55.98,56.01,178300.0,37.4655,37.4722,37.4521,37.4722,178300.0
2005-12-02 15:10:00,56.01,56.02,56.0,56.01,33900.0,37.4722,37.4789,37.4655,37.4722,33900.0
2005-12-02 15:20:00,56.01,56.02,55.98,55.98,61100.0,37.4722,37.4789,37.4521,37.4521,61100.0
2005-12-02 15:30:00,55.98,56.0,55.96,55.99,36800.0,37.4521,37.4655,37.4388,37.4588,36800.0
2005-12-02 15:40:00,55.99,56.03,55.98,56.01,43300.0,37.4588,37.4856,37.4521,37.4722,43300.0
2005-12-02 15:50:00,56.02,56.02,56.0,56.01,36700.0,37.4789,37.4789,37.4655,37.4722,36700.0
2005-12-05 09:30:00,55.75,55.85,55.52,55.54,83100.0,37.2983,37.3652,37.1444,37.1578,83100.0
2005-12-05 09:40:00,55.57,55.62,55.49,55.5,66600.0,37.1778,37.2113,37.1243,37.131,66600.0
2005-12-05 09:50:00,55.49,55.55,55.45,55.51,86500.0,37.1243,37.1645,37.0976,37.1377,86500.0
2005-12-05 10:00:00,55.54,55.57,55.49,55.51,42800.0,37.1578,37.1778,37.1243,37.1377,42800.0
2005-12-05 10:10:00,55.51,55.54,55.47,55.49,66400.0,37.1377,37.1578,37.1109,37.1243,66400.0
2005-12-05 10:20:00,55.46,55.54,55.46,55.52,152300.0,37.1043,37.1578,37.1043,37.1444,152300.0
2005-12-05 10:30:00,55.52,55.52,55.45,55.47,64200.0,37.1444,37.1444,37.0976,37.1109,64200.0
2005-12-05 10:40:00,55.47,55.47,55.41,55.41,41700.0,37.1109,37.1109,37.0708,37.0708,41700.0
2005-12-05 10:50:00,55.41,55.41,55.26,55.3,32800.0,37.0708,37.0708,36.9704,36.9972,32800.0
2005-12-05 11:00:00,55.3,55.38,55.3,55.37,16900.0,36.9972,37.0507,36.9972,37.044,16900.0
2005-12-05 11:10:00,55.37,55.45,55.36,55.44,15500.0,37.044,37.0976,37.0374,37.0909,15500.0
2005-12-05 11:20:00,55.46,55.61,55.46,55.56,90400.0,37.1043,37.2046,37.1043,37.1712,90400.0
2005-12-05 11:30:00,55.56,55.57,55.42,55.46,15300.0,37.1712,37.1778,37.0775,37.1043,15300.0
2005-12-05 11:40:00,55.49,55.52,55.44,55.46,14600.0,37.1243,37.1444,37.0909,37.1043,14600.0
2005-12-05 11:50:00,55.45,55.45,55.39,55.4,9100.0,37.0976,37.0976,37.0574,37.0641,9100.0
2005-12-05 12:00:00,55.4,55.4,55.3,55.3,17400.0,37.0641,37.0641,36.9972,36.9972,17400.0
2005-12-05 12:10:00,55.3,55.3,55.25,55.27,14800.0,36.9972,36.9972,36.9638,36.9771,14800.0
2005-12-05 12:20:00,55.27,55.28,55.23,55.24,10700.0,36.9771,36.9838,36.9504,36.9571,10700.0
2005-12-05 12:30:00,55.24,55.36,55.24,55.3,26200.0,36.9571,37.0374,36.9571,36.9972,26200.0
2005-12-05 12:40:00,55.3,55.32,55.26,55.29,15800.0,36.9972,37.0106,36.9704,36.9905,15800.0
2005-12-05 12:50:00,55.29,55.29,55.25,55.25,14600.0,36.9905,36.9905,36.9638,36.9638,14600.0
2005-12-05 13:00:00,55.25,55.26,55.22,55.24,18800.0,36.9638,36.9704,36.9437,36.9571,18800.0
2005-12-05 13:10:00,55.23,55.24,55.19,55.19,22500.0,36.9504,36.9571,36.9236,36.9236,22500.0
2005-12-05 13:20:00,55.19,55.2,55.17,55.17,12100.0,36.9236,36.9303,36.9102,36.9102,12100.0
2005-12-05 13:30:00,55.18,55.18,55.15,55.15,66700.0,36.9169,36.9169,36.8969,36.8969,66700.0
2005-12-05 13:40:00,55.14,55.15,55.0,55.05,76900.0,36.8902,36.8969,36.7965,36.83,76900.0
2005-12-05 13:50:00,55.04,55.14,55.01,55.13,47000.0,36.8233,36.8902,36.8032,36.8835,47000.0
2005-12-05 14:00:00,55.13,55.13,54.91,54.94,43700.0,36.8835,36.8835,36.7363,36.7564,43700.0
2005-12-05 14:10:00,54.94,54.96,54.88,54.91,67100.0,36.7564,36.7697,36.7162,36.7363,67100.0
2005-12-05 14:20:00,54.91,54.96,54.88,54.92,37400.0,36.7363,36.7697,36.7162,36.743,37400.0
2005-12-05 14:30:00,54.92,55.07,54.91,55.05,34600.0,36.743,36.8433,36.7363,36.83,34600.0
2005-12-05 14:40:00,55.06,55.21,55.04,55.21,28500.0,36.8366,36.937,36.8233,36.937,28500.0
2005-12-05 14:50:00,55.22,55.24,55.11,55.15,33700.0,36.9437,36.9571,36.8701,36.8969,33700.0
2005-12-05 15:00:00,55.15,55.15,55.02,55.04,23800.0,36.8969,36.8969,36.8099,36.8233,23800.0
2005-12-05 15:10:00,55.03,55.08,55.02,55.03,30300.0,36.8166,36.85,36.8099,36.8166,30300.0
2005-12-05 15:20:00,55.03,55.13,55.0,55.04,37400.0,36.8166,36.8835,36.7965,36.8233,37400.0
2005-12-05 15:30:00,55.04,55.15,55.02,55.13,47000.0,36.8233,36.8969,36.8099,36.8835,47000.0
2005-12-05 15:40:00,55.13,55.13,54.98,55.02,48300.0,36.8835,36.8835,36.7831,36.8099,48300.0
2005-12-05 15:50:00,55.02,55.12,55.02,55.09,67700.0,36.8099,36.8768,36.8099,36.8567,67700.0
2005-12-06 09:30:00,55.09,55.09,54.77,54.9,87200.0,36.8567,36.8567,36.6426,36.7296,87200.0
2005-12-06 09:40:00,54.88,54.9,54.79,54.84,51800.0,36.7162,36.7296,36.656,36.6895,51800.0
2005-12-06 09:50:00,54.84,54.9,54.75,54.9,50400.0,36.6895,36.7296,36.6292,36.7296,50400.0
2005-12-06 10:00:00,54.94,54.97,54.75,54.86,51300.0,36.7564,36.7764,36.6292,36.7028,51300.0
2005-12-06 10:10:00,54.86,54.95,54.84,54.92,71600.0,36.7028,36.763,36.6895,36.743,71600.0
2005-12-06 10:20:00,54.93,54.96,54.89,54.96,148500.0,36.7497,36.7697,36.7229,36.7697,148500.0
2005-12-06 10:30:00,54.93,54.99,54.91,54.95,49900.0,36.7497,36.7898,36.7363,36.763,49900.0
2005-12-06 10:40:00,54.95,55.11,54.95,55.05,60800.0,36.763,36.8701,36.763,36.83,60800.0
2005-12-06 10:50:00,55.06,55.2,55.03,55.17,22900.0,36.8366,36.9303,36.8166,36.9102,22900.0
2005-12-06 11:00:00,55.17,55.3,55.17,55.3,157400.0,36.9102,36.9972,36.9102,36.9972,157400.0
2005-12-06 11:10:00,55.3,55.34,55.27,55.31,41900.0,36.9972,37.024,36.9771,37.0039,41900.0
2005-12-06 11:20:00,55.31,55.45,55.31,55.38,32400.0,37.0039,37.0976,37.0039,37.0507,32400.0
2005-12-06 11:30:00,55.38,55.43,55.37,55.39,31900.0,37.0507,37.0842,37.044,37.0574,31900.0
2005-12-06 11:40:00,55.39,55.42,55.32,55.38,25100.0,37.0574,37.0775,37.0106,37.0507,25100.0
2005-12-06 11:50:00,55.37,55.42,55.3,55.36,26300.0,37.044,37.0775,36.9972,37.0374,26300.0
2005-12-06 12:00:00,55.34,55.4,55.32,55.4,256400.0,37.024,37.0641,37.0106,37.0641,256400.0
2005-12-06 12:10:00,55.4,55.51,55.4,55.49,31200.0,37.0641,37.1377,37.0641,37.1243,31200.0
2005-12-06 12:20:00,55.51,55.57,55.51,55.56,14400.0,37.1377,37.1778,37.1377,37.1712,14400.0
2005-12-06 12:30:00,55.55,55.55,55.49,55.51,18100.0,37.1645,37.1645,37.1243,37.1377,18100.0
2005-12-06 12:40:00,55.51,55.52,55.51,55.51,14200.0,37.1377,37.1444,37.1377,37.1377,14200.0
2005-12-06 12:50:00,55.52,55.57,55.51,55.51,27400.0,37.1444,37.1778,37.1377,37.1377,27400.0
2005-12-06 13:00:00,55.49,55.5,55.46,55.46,26300.0,37.1243,37.131,37.1043,37.1043,26300.0
2005-12-06 13:10:00,55.45,55.46,55.38,55.4,25300.0,37.0976,37.1043,37.0507,37.0641,25300.0
2005-12-06 13:20:00,55.4,55.46,55.36,55.38,35000.0,37.0641,37.1043,37.0374,37.0507,35000.0
2005-12-06 13:30:00,55.39,55.49,55.38,55.38,24300.0,37.0574,37.1243,37.0507,37.0507,24300.0
2005-12-06 13:40:00,55.4,55.4,55.34,55.36,16700.0,37.0641,37.0641,37.024,37.0374,16700.0
2005-12-06 13:50:00,55.36,55.36,55.28,55.35,26100.0,37.0374,37.0374,36.9838,37.0307,26100.0
2005-12-06 14:00:00,55.35,55.36,55.22,55.23,28700.0,37.0307,37.0374,36.9437,36.9504,28700.0
2005-12-06 14:10:00,55.23,55.26,55.21,55.26,34200.0,36.9504,36.9704,36.937,36.9704,34200.0
2005-12-06 14:20:00,55.29,55.31,55.24,55.25,19000.0,36.9905,37.0039,36.9571,36.9638,19000.0
2005-12-06 14:30:00,55.25,55.25,55.18,55.18,20200.0,36.9638,36.9638,36.9169,36.9169,20200.0
2005-12-06 14:40:00,55.17,55.21,55.15,55.17,21100.0,36.9102,36.937,36.8969,36.9102,21100.0
2005-12-06 14:50:00,55.18,55.2,55.16,55.19,18500.0,36.9169,36.9303,36.9035,36.9236,18500.0
2005-12-06 15:00:00,55.19,55.19,55.08,55.1,37200.0,36.9236,36.9236,36.85,36.8634,37200.0
2005-12-06 15:10:00,55.11,55.12,54.88,54.91,59100.0,36.8701,36.8768,36.7162,36.7363,59100.0
2005-12-06 15:20:00,54.93,55.01,54.89,54.92,26200.0,36.7497,36.8032,36.7229,36.743,26200.0
2005-12-06 15:30:00,54.92,54.96,54.88,54.88,44500.0,36.743,36.7697,36.7162,36.7162,44500.0
2005-12-06 15:40:00,54.89,54.95,54.83,54.9,162900.0,36.7229,36.763,36.6828,36.7296,162900.0
2005-12-06 15:50:00,54.92,54.93,54.84,54.85,161000.0,36.743,36.7497,36.6895,36.6961,161000.0
2005-12-07 09:30:00,54.94,55.05,54.9,54.94,146800.0,36.7564,36.83,36.7296,36.7564,146800.0
2005-12-07 09:40:00,54.98,54.98,54.88,54.95,43500.0,36.7831,36.7831,36.7162,36.763,43500.0
2005-12-07 09:50:00,54.95,55.0,54.92,54.92,38800.0,36.763,36.7965,36.743,36.743,38800.0
2005-12-07 10:00:00,54.91,54.98,54.91,54.98,34200.0,36.7363,36.7831,36.7363,36.7831,34200.0
2005-12-07 10:10:00,54.97,54.97,54.83,54.85,39100.0,36.7764,36.7764,36.6828,36.6961,39100.0
2005-12-07 10:20:00,54.86,54.87,54.81,54.86,36800.0,36.7028,36.7095,36.6694,36.7028,36800.0
2005-12-07 10:30:00,54.87,54.94,54.84,54.84,44100.0,36.7095,36.7564,36.6895,36.6895,44100.0
2005-12-07 10:40:00,54.84,54.86,54.81,54.82,20400.0,36.6895,36.7028,36.6694,36.6761,20400.0
2005-12-07 10:50:00,54.83,54.84,54.74,54.75,35300.0,36.6828,36.6895,36.6226,36.6292,35300.0
2005-12-07 11:00:00,54.75,54.79,54.71,54.75,39900.0,36.6292,36.656,36.6025,36.6292,39900.0
2005-12-07 11:10:00,54.75,54.79,54.71,54.71,93600.0,36.6292,36.656,36.6025,36.6025,93600.0
2005-12-07 11:20:00,54.72,54.82,54.71,54.81,29400.0,36.6092,36.6761,36.6025,36.6694,29400.0
2005-12-07 11:30:00,54.83,54.9,54.82,54.83,31900.0,36.6828,36.7296,36.6761,36.6828,31900.0
2005-12-07 11:40:00,54.84,54.87,54.82,54.85,240200.0,36.6895,36.7095,36.6761,36.6961,240200.0
2005-12-07 11:50:00,54.86,54.86,54.8,54.8,23000.0,36.7028,36.7028,36.6627,36.6627,23000.0
2005-12-07 12:00:00,54.8,54.85,54.8,54.85,31400.0,36.6627,36.6961,36.6627,36.6961,31400.0
2005-12-07 12:10:00,54.85,54.85,54.76,54.83,32800.0,36.6961,36.6961,36.6359,36.6828,32800.0
2005-12-07 12:20:00,54.83,54.9,54.8,54.87,34600.0,36.6828,36.7296,36.6627,36.7095,34600.0
2005-12-07 12:30:00,54.87,54.92,54.86,54.92,22800.0,36.7095,36.743,36.7028,36.743,22800.0
2005-12-07 12:40:00,54.94,54.94,54.91,54.93,30100.0,36.7564,36.7564,36.7363,36.7497,30100.0
2005-12-07 12:50:00,54.92,54.93,54.87,54.9,28800.0,36.743,36.7497,36.7095,36.7296,28800.0
2005-12-07 13:00:00,54.9,54.92,54.86,54.89,31400.0,36.7296,36.743,36.7028,36.7229,31400.0
2005-12-07 13:10:00,54.89,54.9,54.86,54.88,28100.0,36.7229,36.7296,36.7028,36.7162,28100.0
2005-12-07 13:20:00,54.87,54.9,54.79,54.83,54900.0,36.7095,36.7296,36.656,36.6828,54900.0
2005-12-07 13:30:00,54.83,54.95,54.81,54.88,44900.0,36.6828,36.763,36.6694,36.7162,44900.0
2005-12-07 13:40:00,54.88,54.9,54.85,54.9,21800.0,36.7162,36.7296,36.6961,36.7296,21800.0
2005-12-07 13:50:00,54.9,54.9,54.74,54.74,42500.0,36.7296,36.7296,36.6226,36.6226,42500.0
2005-12-07 14:00:00,54.74,54.8,54.71,54.79,40900.0,36.6226,36.6627,36.6025,36.656,40900.0
2005-12-07 14:10:00,54.78,54.8,54.77,54.78,50100.0,36.6493,36.6627,36.6426,36.6493,50100.0
2005-12-07 14:20:00,54.78,54.78,54.76,54.77,53900.0,36.6493,36.6493,36.6359,36.6426,53900.0
2005-12-07 14:30:00,54.78,54.8,54.76,54.77,27500.0,36.6493,36.6627,36.6359,36.6426,27500.0
2005-12-07 14:40:00,54.76,54.77,54.62,54.62,66900.0,36.6359,36.6426,36.5423,36.5423,66900.0
2005-12-07 14:50:00,54.63,54.63,54.56,54.57,95100.0,36.549,36.549,36.5021,36.5088,95100.0
2005-12-07 15:00:00,54.57,54.6,54.53,54.6,41200.0,36.5088,36.5289,36.4821,36.5289,41200.0
2005-12-07 15:10:00,54.6,54.6,54.53,54.54,51200.0,36.5289,36.5289,36.4821,36.4887,51200.0
2005-12-07 15:20:00,54.54,54.64,54.52,54.55,45200.0,36.4887,36.5557,36.4754,36.4954,45200.0
2005-12-07 15:30:00,54.53,54.59,54.53,54.59,29600.0,36.4821,36.5222,36.4821,36.5222,29600.0
2005-12-07 15:40:00,54.59,54.64,54.57,54.59,70200.0,36.5222,36.5557,36.5088,36.5222,70200.0
2005-12-07 15:50:00,54.6,54.71,54.6,54.66,62300.0,36.5289,36.6025,36.5289,36.569,62300.0
2005-12-08 09:30:00,54.64,54.84,54.48,54.5,62500.0,36.5557,36.6895,36.4486,36.462,62500.0
2005-12-08 09:40:00,54.41,54.51,54.4,54.48,91900.0,36.4018,36.4687,36.3951,36.4486,91900.0
2005-12-08 09:50:00,54.48,54.49,54.26,54.31,66800.0,36.4486,36.4553,36.3014,36.3349,66800.0
2005-12-08 10:00:00,54.31,54.42,54.28,54.35,55800.0,36.3349,36.4085,36.3148,36.3616,55800.0
2005-12-08 10:10:00,54.34,54.39,54.32,54.33,67000.0,36.3549,36.3884,36.3416,36.3483,67000.0
2005-12-08 10:20:00,54.33,54.38,54.29,54.34,65500.0,36.3483,36.3817,36.3215,36.3549,65500.0
2005-12-08 10:30:00,54.34,54.41,54.34,54.38,50200.0,36.3549,36.4018,36.3549,36.3817,50200.0
2005-12-08 10:40:00,54.38,54.4,54.34,54.4,66400.0,36.3817,36.3951,36.3549,36.3951,66400.0
2005-12-08 10:50:00,54.4,54.47,54.36,54.46,47200.0,36.3951,36.4419,36.3683,36.4352,47200.0
2005-12-08 11:00:00,54.46,54.52,54.41,54.48,82500.0,36.4352,36.4754,36.4018,36.4486,82500.0
2005-12-08 11:10:00,54.47,54.64,54.47,54.61,110300.0,36.4419,36.5557,36.4419,36.5356,110300.0
2005-12-08 11:20:00,54.62,54.76,54.61,54.73,67100.0,36.5423,36.6359,36.5356,36.6159,67100.0
2005-12-08 11:30:00,54.73,54.82,54.71,54.75,33100.0,36.6159,36.6761,36.6025,36.6292,33100.0
2005-12-08 11:40:00,54.76,54.76,54.61,54.61,53000.0,36.6359,36.6359,36.5356,36.5356,53000.0
2005-12-08 11:50:00,54.61,54.62,54.42,54.42,92600.0,36.5356,36.5423,36.4085,36.4085,92600.0
2005-12-08 12:00:00,54.43,54.45,54.42,54.44,21300.0,36.4152,36.4285,36.4085,36.4218,21300.0
2005-12-08 12:10:00,54.43,54.51,54.43,54.48,31700.0,36.4152,36.4687,36.4152,36.4486,31700.0
2005-12-08 12:20:00,54.48,54.5,54.47,54.49,88300.0,36.4486,36.462,36.4419,36.4553,88300.0
2005-12-08 12:30:00,54.49,54.68,54.49,54.66,36700.0,36.4553,36.5824,36.4553,36.569,36700.0
2005-12-08 12:40:00,54.65,54.65,54.54,54.59,21200.0,36.5623,36.5623,36.4887,36.5222,21200.0
2005-12-08 12:50:00,54.59,54.6,54.55,54.55,85600.0,36.5222,36.5289,36.4954,36.4954,85600.0
2005-12-08 13:00:00,54.54,54.56,54.45,54.45,93500.0,36.4887,36.5021,36.4285,36.4285,93500.0
2005-12-08 13:10:00,54.43,54.48,54.36,54.45,32800.0,36.4152,36.4486,36.3683,36.4285,32800.0
2005-12-08 13:20:00,54.46,54.49,54.42,54.44,26800.0,36.4352,36.4553,36.4085,36.4218,26800.0
2005-12-08 13:30:00,54.42,54.54,54.42,54.5,27300.0,36.4085,36.4887,36.4085,36.462,27300.0
2005-12-08 13:40:00,54.49,54.5,54.36,54.36,25000.0,36.4553,36.462,36.3683,36.3683,25000.0
2005-12-08 13:50:00,54.36,54.45,54.35,54.43,35800.0,36.3683,36.4285,36.3616,36.4152,35800.0
2005-12-08 14:00:00,54.43,54.44,54.34,54.34,30900.0,36.4152,36.4218,36.3549,36.3549,30900.0
2005-12-08 14:10:00,54.34,54.34,54.25,54.28,78100.0,36.3549,36.3549,36.2947,36.3148,78100.0
2005-12-08 14:20:00,54.27,54.34,54.25,54.28,48400.0,36.3081,36.3549,36.2947,36.3148,48400.0
2005-12-08 14:30:00,54.28,54.3,54.19,54.3,196700.0,36.3148,36.3282,36.2546,36.3282,196700.0
2005-12-08 14:40:00,54.3,54.36,54.28,54.3,34000.0,36.3282,36.3683,36.3148,36.3282,34000.0
2005-12-08 14:50:00,54.3,54.3,54.24,54.25,37000.0,36.3282,36.3282,36.288,36.2947,37000.0
2005-12-08 15:00:00,54.26,54.33,54.25,54.27,56500.0,36.3014,36.3483,36.2947,36.3081,56500.0
2005-12-08 15:10:00,54.27,54.29,54.22,54.27,59700.0,36.3081,36.3215,36.2747,36.3081,59700.0
2005-12-08 15:20:00,54.27,54.39,54.21,54.35,67000.0,36.3081,36.3884,36.268,36.3616,67000.0
2005-12-08 15:30:00,54.35,54.4,54.34,54.35,66600.0,36.3616,36.3951,36.3549,36.3616,66600.0
2005-12-08 15:40:00,54.36,54.41,54.35,54.39,58500.0,36.3683,36.4018,36.3616,36.3884,58500.0
2005-12-08 15:50:00,54.39,54.4,54.33,54.34,149500.0,36.3884,36.3951,36.3483,36.3549,149500.0
2005-12-09 09:30:00,54.26,54.38,54.21,54.24,54200.0,36.3014,36.3817,36.268,36.288,54200.0
2005-12-09 09:40:00,54.24,54.31,54.17,54.26,37400.0,36.288,36.3349,36.2412,36.3014,37400.0
2005-12-09 09:50:00,54.26,54.31,54.24,54.26,41600.0,36.3014,36.3349,36.288,36.3014,41600.0
2005-12-09 10:00:00,54.26,54.3,54.22,54.3,82700.0,36.3014,36.3282,36.2747,36.3282,82700.0
2005-12-09 10:10:00,54.31,54.33,54.24,54.24,41200.0,36.3349,36.3483,36.288,36.288,41200.0
2005-12-09 10:20:00,54.25,54.25,54.21,54.22,17100.0,36.2947,36.2947,36.268,36.2747,17100.0
2005-12-09 10:30:00,54.22,54.25,54.21,54.24,15900.0,36.2747,36.2947,36.268,36.288,15900.0
2005-12-09 10:40:00,54.24,54.25,54.22,54.23,90900.0,36.288,36.2947,36.2747,36.2814,90900.0
2005-12-09 10:50:00,54.23,54.26,54.22,54.26,112300.0,36.2814,36.3014,36.2747,36.3014,112300.0
2005-12-09 11:00:00,54.25,54.38,54.23,54.38,36800.0,36.2947,36.3817,36.2814,36.3817,36800.0
2005-12-09 11:10:00,54.38,54.41,54.27,54.28,46200.0,36.3817,36.4018,36.3081,36.3148,46200.0
2005-12-09 11:20:00,54.27,54.27,54.23,54.23,29600.0,36.3081,36.3081,36.2814,36.2814,29600.0
2005-12-09 11:30:00,54.23,54.28,54.23,54.27,54500.0,36.2814,36.3148,36.2814,36.3081,54500.0
2005-12-09 11:40:00,54.27,54.32,54.25,54.32,42800.0,36.3081,36.3416,36.2947,36.3416,42800.0
2005-12-09 11:50:00,54.3,54.32,54.22,54.25,24800.0,36.3282,36.3416,36.2747,36.2947,24800.0
2005-12-09 12:00:00,54.26,54.36,54.22,54.35,28700.0,36.3014,36.3683,36.2747,36.3616,28700.0
2005-12-09 12:10:00,54.34,54.38,54.28,54.35,50700.0,36.3549,36.3817,36.3148,36.3616,50700.0
2005-12-09 12:20:00,54.35,54.38,54.35,54.35,15600.0,36.3616,36.3817,36.3616,36.3616,15600.0
2005-12-09 12:30:00,54.36,54.38,54.35,54.38,33800.0,36.3683,36.3817,36.3616,36.3817,33800.0
2005-12-09 12:40:00,54.38,54.38,54.29,54.33,18500.0,36.3817,36.3817,36.3215,36.3483,18500.0
2005-12-09 12:50:00,54.34,54.37,54.33,54.35,18500.0,36.3549,36.375,36.3483,36.3616,18500.0
2005-12-09 13:00:00,54.35,54.38,54.34,54.36,37100.0,36.3616,36.3817,36.3549,36.3683,37100.0
2005-12-09 13:10:00,54.37,54.4,54.37,54.39,22100.0,36.375,36.3951,36.375,36.3884,22100.0
2005-12-09 13:20:00,54.39,54.46,54.38,54.46,27000.0,36.3884,36.4352,36.3817,36.4352,27000.0
2005-12-09 13:30:00,54.45,54.61,54.45,54.58,12100.0,36.4285,36.5356,36.4285,36.5155,12100.0
2005-12-09 13:40:00,54.6,54.67,54.6,54.62,43400.0,36.5289,36.5757,36.5289,36.5423,43400.0
2005-12-09 13:50:00,54.61,54.62,54.58,54.6,28700.0,36.5356,36.5423,36.5155,36.5289,28700.0
2005-12-09 14:00:00,54.61,54.62,54.56,54.61,18000.0,36.5356,36.5423,36.5021,36.5356,18000.0
2005-12-09 14:10:00,54.61,54.62,54.57,54.61,29300.0,36.5356,36.5423,36.5088,36.5356,29300.0
2005-12-09 14:20:00,54.61,54.67,54.61,54.63,34800.0,36.5356,36.5757,36.5356,36.549,34800.0
2005-12-09 14:30:00,54.64,54.69,54.61,54.62,54100.0,36.5557,36.5891,36.5356,36.5423,54100.0
2005-12-09 14:40:00,54.62,54.65,54.6,54.62,20100.0,36.5423,36.5623,36.5289,36.5423,20100.0
2005-12-09 14:50:00,54.63,54.69,54.63,54.66,75400.0,36.549,36.5891,36.549,36.569,75400.0
2005-12-09 15:00:00,54.65,54.66,54.61,54.61,25100.0,36.5623,36.569,36.5356,36.5356,25100.0
2005-12-09 15:10:00,54.6,54.7,54.6,54.67,54300.0,36.5289,36.5958,36.5289,36.5757,54300.0
2005-12-09 15:20:00,54.67,54.74,54.65,54.73,28600.0,36.5757,36.6226,36.5623,36.6159,28600.0
2005-12-09 15:30:00,54.72,54.76,54.62,54.62,53200.0,36.6092,36.6359,36.5423,36.5423,53200.0
2005-12-09 15:40:00,54.61,54.71,54.61,54.68,63700.0,36.5356,36.6025,36.5356,36.5824,63700.0
2005-12-09 15:50:00,54.68,54.68,54.59,54.61,42300.0,36.5824,36.5824,36.5222,36.5356,42300.0
2005-12-12 09:30:00,54.95,55.19,54.89,55.04,88600.0,36.763,36.9236,36.7229,36.8233,88600.0
2005-12-12 09:40:00,55.0,55.09,54.93,55.01,63000.0,36.7965,36.8567,36.7497,36.8032,63000.0
2005-12-12 09:50:00,55.01,55.08,54.95,55.0,54700.0,36.8032,36.85,36.763,36.7965,54700.0
2005-12-12 10:00:00,55.0,55.03,54.97,54.99,38500.0,36.7965,36.8166,36.7764,36.7898,38500.0
2005-12-12 10:10:00,54.98,55.04,54.97,55.04,34300.0,36.7831,36.8233,36.7764,36.8233,34300.0
2005-12-12 10:20:00,55.04,55.1,55.02,55.09,48400.0,36.8233,36.8634,36.8099,36.8567,48400.0
2005-12-12 10:30:00,55.09,55.09,55.02,55.06,37800.0,36.8567,36.8567,36.8099,36.8366,37800.0
2005-12-12 10:40:00,55.06,55.07,55.02,55.04,27100.0,36.8366,36.8433,36.8099,36.8233,27100.0
2005-12-12 10:50:00,55.04,55.07,55.03,55.06,41700.0,36.8233,36.8433,36.8166,36.8366,41700.0
2005-12-12 11:00:00,55.06,55.06,55.01,55.01,23300.0,36.8366,36.8366,36.8032,36.8032,23300.0
2005-12-12 11:10:00,55.02,55.05,54.98,54.99,24600.0,36.8099,36.83,36.7831,36.7898,24600.0
2005-12-12 11:20:00,54.99,54.99,54.94,54.97,12600.0,36.7898,36.7898,36.7564,36.7764,12600.0
2005-12-12 11:30:00,54.97,55.0,54.96,55.0,9500.0,36.7764,36.7965,36.7697,36.7965,9500.0
2005-12-12 11:40:00,55.0,55.05,55.0,55.03,22800.0,36.7965,36.83,36.7965,36.8166,22800.0
2005-12-12 11:50:00,55.04,55.05,55.03,55.04,12700.0,36.8233,36.83,36.8166,36.8233,12700.0
2005-12-12 12:00:00,55.05,55.07,55.03,55.03,24100.0,36.83,36.8433,36.8166,36.8166,24100.0
2005-12-12 12:10:00,55.03,55.05,55.0,55.0,20900.0,36.8166,36.83,36.7965,36.7965,20900.0
2005-12-12 12:20:00,55.0,55.03,54.99,55.01,31900.0,36.7965,36.8166,36.7898,36.8032,31900.0
2005-12-12 12:30:00,55.01,55.02,54.97,55.01,28800.0,36.8032,36.8099,36.7764,36.8032,28800.0
2005-12-12 12:40:00,55.0,55.01,54.99,54.99,24200.0,36.7965,36.8032,36.7898,36.7898,24200.0
2005-12-12 12:50:00,54.99,55.05,54.99,55.05,70000.0,36.7898,36.83,36.7898,36.83,70000.0
2005-12-12 13:00:00,55.05,55.09,55.02,55.07,74500.0,36.83,36.8567,36.8099,36.8433,74500.0
2005-12-12 13:10:00,55.07,55.1,55.05,55.05,25700.0,36.8433,36.8634,36.83,36.83,25700.0
2005-12-12 13:20:00,55.05,55.07,55.05,55.07,50200.0,36.83,36.8433,36.83,36.8433,50200.0
2005-12-12 13:30:00,55.07,55.07,55.04,55.07,36800.0,36.8433,36.8433,36.8233,36.8433,36800.0
2005-12-12 13:40:00,55.07,55.1,55.05,55.09,14100.0,36.8433,36.8634,36.83,36.8567,14100.0
2005-12-12 13:50:00,55.09,55.09,55.05,55.07,24800.0,36.8567,36.8567,36.83,36.8433,24800.0
2005-12-12 14:00:00,55.07,55.1,55.05,55.08,30700.0,36.8433,36.8634,36.83,36.85,30700.0
2005-12-12 14:10:00,55.08,55.1,55.05,55.07,40000.0,36.85,36.8634,36.83,36.8433,40000.0
2005-12-12 14:20:00,55.07,55.09,55.05,55.06,29700.0,36.8433,36.8567,36.83,36.8366,29700.0
2005-12-12 14:30:00,55.06,55.1,55.05,55.1,39200.0,36.8366,36.8634,36.83,36.8634,39200.0
2005-12-12 14:40:00,55.1,55.1,55.07,55.09,33500.0,36.8634,36.8634,36.8433,36.8567,33500.0
2005-12-12 14:50:00,55.08,55.09,55.06,55.07,23200.0,36.85,36.8567,36.8366,36.8433,23200.0
2005-12-12 15:00:00,55.08,55.12,55.07,55.1,88600.0,36.85,36.8768,36.8433,36.8634,88600.0
2005-12-12 15:10:00,55.11,55.12,55.1,55.1,53900.0,36.8701,36.8768,36.8634,36.8634,53900.0
2005-12-12 15:20:00,55.11,55.11,55.09,55.09,66800.0,36.8701,36.8701,36.8567,36.8567,66800.0
2005-12-12 15:30:00,55.09,55.12,55.09,55.11,58000.0,36.8567,36.8768,36.8567,36.8701,58000.0
2005-12-12 15:40:00,55.1,55.11,55.09,55.09,80900.0,36.8634,36.8701,36.8567,36.8567,80900.0
2005-12-12 15:50:00,55.09,55.1,55.07,55.09,43000.0,36.8567,36.8634,36.8433,36.8567,43000.0
2005-12-13 09:30:00,55.25,55.25,55.11,55.14,303900.0,36.9638,36.9638,36.8701,36.8902,303900.0
2005-12-13 09:40:00,55.15,55.32,55.14,55.27,59800.0,36.8969,37.0106,36.8902,36.9771,59800.0
2005-12-13 09:50:00,55.25,55.35,55.25,55.29,43800.0,36.9638,37.0307,36.9638,36.9905,43800.0
2005-12-13 10:00:00,55.29,55.35,55.21,55.34,83400.0,36.9905,37.0307,36.937,37.024,83400.0
2005-12-13 10:10:00,55.34,55.45,55.34,55.45,47800.0,37.024,37.0976,37.024,37.0976,47800.0
2005-12-13 10:20:00,55.44,55.45,55.36,55.36,25000.0,37.0909,37.0976,37.0374,37.0374,25000.0
2005-12-13 10:30:00,55.37,55.41,55.36,55.41,31400.0,37.044,37.0708,37.0374,37.0708,31400.0
2005-12-13 10:40:00,55.41,55.43,55.38,55.4,26500.0,37.0708,37.0842,37.0507,37.0641,26500.0
2005-12-13 10:50:00,55.39,55.44,55.38,55.43,22200.0,37.0574,37.0909,37.0507,37.0842,22200.0
2005-12-13 11:00:00,55.42,55.43,55.39,55.41,22900.0,37.0775,37.0842,37.0574,37.0708,22900.0
2005-12-13 11:10:00,55.42,55.42,55.33,55.33,25600.0,37.0775,37.0775,37.0173,37.0173,25600.0
2005-12-13 11:20:00,55.32,55.33,55.27,55.28,22400.0,37.0106,37.0173,36.9771,36.9838,22400.0
2005-12-13 11:30:00,55.26,55.28,55.24,55.25,18800.0,36.9704,36.9838,36.9571,36.9638,18800.0
2005-12-13 11:40:00,55.25,55.26,55.21,55.22,28800.0,36.9638,36.9704,36.937,36.9437,28800.0
2005-12-13 11:50:00,55.21,55.26,55.21,55.24,17400.0,36.937,36.9704,36.937,36.9571,17400.0
2005-12-13 12:00:00,55.25,55.27,55.21,55.26,63500.0,36.9638,36.9771,36.937,36.9704,63500.0
2005-12-13 12:10:00,55.27,55.37,55.27,55.34,29500.0,36.9771,37.044,36.9771,37.024,29500.0
2005-12-13 12:20:00,55.34,55.36,55.25,55.26,621600.0,37.024,37.0374,36.9638,36.9704,621600.0
2005-12-13 12:30:00,55.26,55.36,55.25,55.34,41100.0,36.9704,37.0374,36.9638,37.024,41100.0
2005-12-13 12:40:00,55.33,55.35,55.31,55.34,94400.0,37.0173,37.0307,37.0039,37.024,94400.0
2005-12-13 12:50:00,55.33,55.35,55.29,55.3,53000.0,37.0173,37.0307,36.9905,36.9972,53000.0
2005-12-13 13:00:00,55.3,55.31,55.28,55.28,13800.0,36.9972,37.0039,36.9838,36.9838,13800.0
2005-12-13 13:10:00,55.29,55.33,55.25,55.25,30200.0,36.9905,37.0173,36.9638,36.9638,30200.0
2005-12-13 13:20:00,55.25,55.35,55.25,55.26,50300.0,36.9638,37.0307,36.9638,36.9704,50300.0
2005-12-13 13:30:00,55.26,55.26,55.23,55.23,50400.0,36.9704,36.9704,36.9504,36.9504,50400.0
2005-12-13 13:40:00,55.23,55.25,55.23,55.24,20400.0,36.9504,36.9638,36.9504,36.9571,20400.0
2005-12-13 13:50:00,55.24,55.25,55.23,55.25,48600.0,36.9571,36.9638,36.9504,36.9638,48600.0
2005-12-13 14:00:00,55.25,55.25,55.23,55.25,32900.0,36.9638,36.9638,36.9504,36.9638,32900.0
2005-12-13 14:10:00,55.25,55.35,55.2,55.35,165500.0,36.9638,37.0307,36.9303,37.0307,165500.0
2005-12-13 14:20:00,55.35,55.45,55.33,55.43,149800.0,37.0307,37.0976,37.0173,37.0842,149800.0
2005-12-13 14:30:00,55.42,55.6,55.42,55.57,66000.0,37.0775,37.1979,37.0775,37.1778,66000.0
2005-12-13 14:40:00,55.58,55.67,55.55,55.66,72200.0,37.1845,37.2447,37.1645,37.2381,72200.0
2005-12-13 14:50:00,55.67,55.76,55.63,55.73,65900.0,37.2447,37.305,37.218,37.2849,65900.0
2005-12-13 15:00:00,55.74,55.75,55.56,55.63,41200.0,37.2916,37.2983,37.1712,37.218,41200.0
2005-12-13 15:10:00,55.64,55.78,55.63,55.73,40000.0,37.2247,37.3183,37.218,37.2849,40000.0
2005-12-13 15:20:00,55.73,55.75,55.65,55.68,67900.0,37.2849,37.2983,37.2314,37.2514,67900.0
2005-12-13 15:30:00,55.69,55.88,55.64,55.85,100700.0,37.2581,37.3852,37.2247,37.3652,100700.0
2005-12-13 15:40:00,55.85,55.95,55.85,55.89,99300.0,37.3652,37.4321,37.3652,37.3919,99300.0
2005-12-13 15:50:00,55.89,55.92,55.86,55.92,184100.0,37.3919,37.412,37.3719,37.412,184100.0
2005-12-14 09:30:00,55.91,55.92,55.65,55.79,157500.0,37.4053,37.412,37.2314,37.325,157500.0
2005-12-14 09:40:00,55.79,55.82,55.64,55.66,85300.0,37.325,37.3451,37.2247,37.2381,85300.0
2005-12-14 09:50:00,55.67,55.77,55.61,55.76,67200.0,37.2447,37.3117,37.2046,37.305,67200.0
2005-12-14 10:00:00,55.79,55.87,55.74,55.75,58200.0,37.325,37.3786,37.2916,37.2983,58200.0
2005-12-14 10:10:00,55.74,55.75,55.7,55.7,82300.0,37.2916,37.2983,37.2648,37.2648,82300.0
2005-12-14 10:20:00,55.7,55.72,55.67,55.67,88000.0,37.2648,37.2782,37.2447,37.2447,88000.0
2005-12-14 10:30:00,55.67,55.67,55.55,55.61,99600.0,37.2447,37.2447,37.1645,37.2046,99600.0
2005-12-14 10:40:00,55.61,55.67,55.59,55.59,45400.0,37.2046,37.2447,37.1912,37.1912,45400.0
2005-12-14 10:50:00,55.59,55.62,55.56,55.56,51500.0,37.1912,37.2113,37.1712,37.1712,51500.0
2005-12-14 11:00:00,55.57,55.57,55.35,55.41,64700.0,37.1778,37.1778,37.0307,37.0708,64700.0
2005-12-14 11:10:00,55.39,55.53,55.39,55.53,27500.0,37.0574,37.1511,37.0574,37.1511,27500.0
2005-12-14 11:20:00,55.54,55.59,55.53,55.59,17800.0,37.1578,37.1912,37.1511,37.1912,17800.0
2005-12-14 11:30:00,55.58,55.58,55.52,55.55,17500.0,37.1845,37.1845,37.1444,37.1645,17500.0
2005-12-14 11:40:00,55.54,55.56,55.52,55.53,21600.0,37.1578,37.1712,37.1444,37.1511,21600.0
2005-12-14 11:50:00,55.53,55.53,55.49,55.52,20000.0,37.1511,37.1511,37.1243,37.1444,20000.0
2005-12-14 12:00:00,55.52,55.56,55.5,55.5,22500.0,37.1444,37.1712,37.131,37.131,22500.0
2005-12-14 12:10:00,55.5,55.51,55.49,55.49,22800.0,37.131,37.1377,37.1243,37.1243,22800.0
2005-12-14 12:20:00,55.49,55.51,55.48,55.48,16500.0,37.1243,37.1377,37.1176,37.1176,16500.0
2005-12-14 12:30:00,55.48,55.51,55.48,55.49,13400.0,37.1176,37.1377,37.1176,37.1243,13400.0
2005-12-14 12:40:00,55.5,55.5,55.48,55.5,18200.0,37.131,37.131,37.1176,37.131,18200.0
2005-12-14 12:50:00,55.5,55.5,55.47,55.48,30000.0,37.131,37.131,37.1109,37.1176,30000.0
2005-12-14 13:00:00,55.48,55.48,55.38,55.43,49000.0,37.1176,37.1176,37.0507,37.0842,49000.0
2005-12-14 13:10:00,55.42,55.43,55.4,55.42,34600.0,37.0775,37.0842,37.0641,37.0775,34600.0
2005-12-14 13:20:00,55.4,55.42,55.39,55.41,61200.0,37.0641,37.0775,37.0574,37.0708,61200.0
2005-12-14 13:30:00,55.41,55.47,55.39,55.47,44200.0,37.0708,37.1109,37.0574,37.1109,44200.0
2005-12-14 13:40:00,55.47,55.57,55.46,55.53,61500.0,37.1109,37.1778,37.1043,37.1511,61500.0
2005-12-14 13:50:00,55.53,55.57,55.53,55.56,37600.0,37.1511,37.1778,37.1511,37.1712,37600.0
2005-12-14 14:00:00,55.55,55.81,55.54,55.81,87100.0,37.1645,37.3384,37.1578,37.3384,87100.0
2005-12-14 14:10:00,55.8,55.8,55.64,55.67,44200.0,37.3317,37.3317,37.2247,37.2447,44200.0
2005-12-14 14:20:00,55.67,55.69,55.61,55.62,67300.0,37.2447,37.2581,37.2046,37.2113,67300.0
2005-12-14 14:30:00,55.62,55.65,55.62,55.63,122200.0,37.2113,37.2314,37.2113,37.218,122200.0
2005-12-14 14:40:00,55.63,55.63,55.57,55.58,54100.0,37.218,37.218,37.1778,37.1845,54100.0
2005-12-14 14:50:00,55.57,55.58,55.54,55.55,68000.0,37.1778,37.1845,37.1578,37.1645,68000.0
2005-12-14 15:00:00,55.55,55.56,55.51,55.52,91800.0,37.1645,37.1712,37.1377,37.1444,91800.0
2005-12-14 15:10:00,55.52,55.55,55.49,55.55,55700.0,37.1444,37.1645,37.1243,37.1645,55700.0
2005-12-14 15:20:00,55.55,55.58,55.52,55.52,60600.0,37.1645,37.1845,37.1444,37.1444,60600.0
2005-12-14 15:30:00,55.53,55.54,55.44,55.44,71800.0,37.1511,37.1578,37.0909,37.0909,71800.0
2005-12-14 15:40:00,55.45,55.47,55.39,55.47,66800.0,37.0976,37.1109,37.0574,37.1109,66800.0
2005-12-14 15:50:00,55.47,55.47,55.45,55.45,61100.0,37.1109,37.1109,37.0976,37.0976,61100.0
2005-12-15 09:30:00,54.6,55.25,53.94,55.22,96500.0,36.5289,36.9638,36.0873,36.9437,96500.0
2005-12-15 09:40:00,55.22,55.3,55.2,55.25,78500.0,36.9437,36.9972,36.9303,36.9638,78500.0
2005-12-15 09:50:00,55.25,55.26,55.11,55.12,39800.0,36.9638,36.9704,36.8701,36.8768,39800.0
2005-12-15 10:00:00,55.14,55.2,55.04,55.14,82500.0,36.8902,36.9303,36.8233,36.8902,82500.0
2005-12-15 10:10:00,55.13,55.15,54.95,54.95,58500.0,36.8835,36.8969,36.763,36.763,58500.0
2005-12-15 10:20:00,54.95,55.09,54.92,55.04,40000.0,36.763,36.8567,36.743,36.8233,40000.0
2005-12-15 10:30:00,55.06,55.06,54.92,54.94,37900.0,36.8366,36.8366,36.743,36.7564,37900.0
2005-12-15 10:40:00,54.94,54.95,54.88,54.88,36400.0,36.7564,36.763,36.7162,36.7162,36400.0
2005-12-15 10:50:00,54.87,54.92,54.86,54.86,32900.0,36.7095,36.743,36.7028,36.7028,32900.0
2005-12-15 11:00:00,54.9,54.94,54.85,54.93,41400.0,36.7296,36.7564,36.6961,36.7497,41400.0
2005-12-15 11:10:00,54.93,54.95,54.86,54.89,36800.0,36.7497,36.763,36.7028,36.7229,36800.0
2005-12-15 11:20:00,54.87,54.89,54.8,54.84,52300.0,36.7095,36.7229,36.6627,36.6895,52300.0
2005-12-15 11:30:00,54.84,54.87,54.81,54.86,26300.0,36.6895,36.7095,36.6694,36.7028,26300.0
2005-12-15 11:40:00,54.86,54.86,54.8,54.82,30100.0,36.7028,36.7028,36.6627,36.6761,30100.0
2005-12-15 11:50:00,54.82,54.89,54.82,54.84,35800.0,36.6761,36.7229,36.6761,36.6895,35800.0
2005-12-15 12:00:00,54.84,54.85,54.75,54.79,40500.0,36.6895,36.6961,36.6292,36.656,40500.0
2005-12-15 12:10:00,54.79,54.79,54.72,54.75,40300.0,36.656,36.656,36.6092,36.6292,40300.0
2005-12-15 12:20:00,54.75,54.79,54.73,54.79,37600.0,36.6292,36.656,36.6159,36.656,37600.0
2005-12-15 12:30:00,54.79,54.87,54.79,54.87,18600.0,36.656,36.7095,36.656,36.7095,18600.0
2005-12-15 12:40:00,54.88,55.04,54.88,55.02,30100.0,36.7162,36.8233,36.7162,36.8099,30100.0
2005-12-15 12:50:00,55.02,55.03,54.95,54.96,15600.0,36.8099,36.8166,36.763,36.7697,15600.0
2005-12-15 13:00:00,54.96,54.99,54.81,54.82,31100.0,36.7697,36.7898,36.6694,36.6761,31100.0
2005-12-15 13:10:00,54.83,54.85,54.82,54.85,30100.0,36.6828,36.6961,36.6761,36.6961,30100.0
2005-12-15 13:20:00,54.85,54.86,54.82,54.85,49300.0,36.6961,36.7028,36.6761,36.6961,49300.0
2005-12-15 13:30:00,54.85,54.86,54.83,54.85,33400.0,36.6961,36.7028,36.6828,36.6961,33400.0
2005-12-15 13:40:00,54.84,54.86,54.81,54.85,37700.0,36.6895,36.7028,36.6694,36.6961,37700.0
2005-12-15 13:50:00,54.85,54.86,54.84,54.85,43500.0,36.6961,36.7028,36.6895,36.6961,43500.0
2005-12-15 14:00:00,54.85,54.91,54.85,54.9,124600.0,36.6961,36.7363,36.6961,36.7296,124600.0
2005-12-15 14:10:00,54.9,54.92,54.89,54.91,43100.0,36.7296,36.743,36.7229,36.7363,43100.0
2005-12-15 14:20:00,54.92,54.95,54.91,54.94,55400.0,36.743,36.763,36.7363,36.7564,55400.0
2005-12-15 14:30:00,54.93,54.94,54.89,54.89,166300.0,36.7497,36.7564,36.7229,36.7229,166300.0
2005-12-15 14:40:00,54.9,54.9,54.84,54.86,68100.0,36.7296,36.7296,36.6895,36.7028,68100.0
2005-12-15 14:50:00,54.86,54.88,54.85,54.88,22900.0,36.7028,36.7162,36.6961,36.7162,22900.0
2005-12-15 15:00:00,54.88,54.92,54.86,54.91,53300.0,36.7162,36.743,36.7028,36.7363,53300.0
2005-12-15 15:10:00,54.91,54.92,54.88,54.9,101200.0,36.7363,36.743,36.7162,36.7296,101200.0
2005-12-15 15:20:00,54.9,54.91,54.87,54.87,57400.0,36.7296,36.7363,36.7095,36.7095,57400.0
2005-12-15 15:30:00,54.87,54.9,54.84,54.9,147400.0,36.7095,36.7296,36.6895,36.7296,147400.0
2005-12-15 15:40:00,54.9,54.94,54.88,54.89,119100.0,36.7296,36.7564,36.7162,36.7229,119100.0
2005-12-15 15:50:00,54.89,54.92,54.79,54.84,177800.0,36.7229,36.743,36.656,36.6895,177800.0
2005-12-16 09:30:00,53.91,54.02,53.48,53.51,809200.0,36.0673,36.1409,35.7796,35.7997,809200.0
2005-12-16 09:40:00,53.51,53.74,53.3,53.51,711700.0,35.7997,35.9535,35.6592,35.7997,711700.0
2005-12-16 09:50:00,53.5,53.54,53.35,53.4,829900.0,35.793,35.8197,35.6926,35.7261,829900.0
2005-12-16 10:00:00,53.4,53.77,53.4,53.69,364200.0,35.7261,35.9736,35.7261,35.9201,364200.0
2005-12-16 10:10:00,53.69,53.95,53.35,53.94,240700.0,35.9201,36.094,35.6926,36.0873,240700.0
2005-12-16 10:20:00,53.95,54.23,53.92,54.11,287300.0,36.094,36.2814,36.074,36.2011,287300.0
2005-12-16 10:30:00,54.08,54.1,53.86,53.89,150800.0,36.181,36.1944,36.0338,36.0539,150800.0
2005-12-16 10:40:00,53.88,53.88,53.46,53.54,142800.0,36.0472,36.0472,35.7662,35.8197,142800.0
2005-12-16 10:50:00,53.55,53.69,53.43,53.5,182600.0,35.8264,35.9201,35.7461,35.793,182600.0
2005-12-16 11:00:00,53.5,53.5,53.32,53.34,127800.0,35.793,35.793,35.6725,35.6859,127800.0
2005-12-16 11:10:00,53.34,53.45,53.32,53.4,188300.0,35.6859,35.7595,35.6725,35.7261,188300.0
2005-12-16 11:20:00,53.4,53.41,53.04,53.05,436200.0,35.7261,35.7327,35.4852,35.4919,436200.0
2005-12-16 11:30:00,53.05,53.06,52.77,53.0,335900.0,35.4919,35.4986,35.3046,35.4584,335900.0
2005-12-16 11:40:00,53.0,53.0,52.84,52.87,174200.0,35.4584,35.4584,35.3514,35.3715,174200.0
2005-12-16 11:50:00,52.85,52.9,52.72,52.88,283000.0,35.3581,35.3915,35.2711,35.3782,283000.0
2005-12-16 12:00:00,52.87,52.9,52.82,52.85,368800.0,35.3715,35.3915,35.338,35.3581,368800.0
2005-12-16 12:10:00,52.85,52.86,52.65,52.65,293100.0,35.3581,35.3648,35.2243,35.2243,293100.0
2005-12-16 12:20:00,52.66,52.67,52.37,52.37,236900.0,35.231,35.2377,35.037,35.037,236900.0
2005-12-16 12:30:00,52.37,53.3,52.18,52.2,364300.0,35.037,35.6592,34.9098,34.9232,364300.0
2005-12-16 12:40:00,52.2,52.25,52.09,52.25,262000.0,34.9232,34.9567,34.8496,34.9567,262000.0
2005-12-16 12:50:00,52.25,52.35,52.24,52.35,163200.0,34.9567,35.0236,34.95,35.0236,163200.0
2005-12-16 13:00:00,52.35,52.45,52.34,52.38,277300.0,35.0236,35.0905,35.0169,35.0436,277300.0
2005-12-16 13:10:00,52.37,52.43,52.35,52.37,228900.0,35.037,35.0771,35.0236,35.037,228900.0
2005-12-16 13:20:00,52.36,52.53,52.36,52.45,99200.0,35.0303,35.144,35.0303,35.0905,99200.0
2005-12-16 13:30:00,52.44,52.55,52.41,52.54,137500.0,35.0838,35.1574,35.0637,35.1507,137500.0
2005-12-16 13:40:00,52.55,52.63,52.48,52.62,148200.0,35.1574,35.2109,35.1106,35.2042,148200.0
2005-12-16 13:50:00,52.62,52.62,52.51,52.53,225600.0,35.2042,35.2042,35.1306,35.144,225600.0
2005-12-16 14:00:00,52.53,52.54,52.34,52.46,116100.0,35.144,35.1507,35.0169,35.0972,116100.0
2005-12-16 14:10:00,52.46,52.56,52.43,52.56,142100.0,35.0972,35.1641,35.0771,35.1641,142100.0
2005-12-16 14:20:00,52.56,52.62,52.53,52.61,164100.0,35.1641,35.2042,35.144,35.1975,164100.0
2005-12-16 14:30:00,52.61,52.64,52.59,52.61,95900.0,35.1975,35.2176,35.1841,35.1975,95900.0
2005-12-16 14:40:00,52.6,52.63,52.59,52.61,150400.0,35.1908,35.2109,35.1841,35.1975,150400.0
2005-12-16 14:50:00,52.61,52.63,52.6,52.6,90300.0,35.1975,35.2109,35.1908,35.1908,90300.0
2005-12-16 15:00:00,52.61,52.7,52.58,52.7,246100.0,35.1975,35.2577,35.1775,35.2577,246100.0
2005-12-16 15:10:00,52.69,52.73,52.57,52.62,110500.0,35.251,35.2778,35.1708,35.2042,110500.0
2005-12-16 15:20:00,52.62,52.74,52.61,52.74,121300.0,35.2042,35.2845,35.1975,35.2845,121300.0
2005-12-16 15:30:00,52.74,52.81,52.72,52.75,218300.0,35.2845,35.3313,35.2711,35.2912,218300.0
2005-12-16 15:40:00,52.75,52.76,52.64,52.65,215500.0,35.2912,35.2979,35.2176,35.2243,215500.0
2005-12-16 15:50:00,52.65,52.68,52.6,52.65,296000.0,35.2243,35.2444,35.1908,35.2243,296000.0
2005-12-19 09:30:00,53.15,53.26,53.09,53.14,249400.0,35.5588,35.6324,35.5187,35.5521,249400.0
2005-12-19 09:40:00,53.14,53.18,53.09,53.14,336400.0,35.5521,35.5789,35.5187,35.5521,336400.0
2005-12-19 09:50:00,53.14,53.14,53.07,53.12,274700.0,35.5521,35.5521,35.5053,35.5387,274700.0
2005-12-19 10:00:00,53.12,53.18,53.08,53.09,494700.0,35.5387,35.5789,35.512,35.5187,494700.0
2005-12-19 10:10:00,53.09,53.1,52.98,53.01,428000.0,35.5187,35.5253,35.4451,35.4651,428000.0
2005-12-19 10:20:00,53.0,53.04,52.84,52.98,736100.0,35.4584,35.4852,35.3514,35.4451,736100.0
2005-12-19 10:30:00,52.98,53.02,52.96,53.0,237600.0,35.4451,35.4718,35.4317,35.4584,237600.0
2005-12-19 10:40:00,53.0,53.07,52.98,53.04,221300.0,35.4584,35.5053,35.4451,35.4852,221300.0
2005-12-19 10:50:00,53.04,53.1,53.03,53.1,197400.0,35.4852,35.5253,35.4785,35.5253,197400.0
2005-12-19 11:00:00,53.1,53.18,53.09,53.14,178300.0,35.5253,35.5789,35.5187,35.5521,178300.0
2005-12-19 11:10:00,53.14,53.22,53.14,53.22,124400.0,35.5521,35.6056,35.5521,35.6056,124400.0
2005-12-19 11:20:00,53.21,53.33,53.2,53.2,170200.0,35.5989,35.6792,35.5923,35.5923,170200.0
2005-12-19 11:30:00,53.21,53.21,53.04,53.06,102500.0,35.5989,35.5989,35.4852,35.4986,102500.0
2005-12-19 11:40:00,53.07,53.13,53.05,53.11,104100.0,35.5053,35.5454,35.4919,35.532,104100.0
2005-12-19 11:50:00,53.11,53.13,53.1,53.13,94100.0,35.532,35.5454,35.5253,35.5454,94100.0
2005-12-19 12:00:00,53.12,53.19,53.12,53.14,53500.0,35.5387,35.5856,35.5387,35.5521,53500.0
2005-12-19 12:10:00,53.14,53.17,53.09,53.09,78000.0,35.5521,35.5722,35.5187,35.5187,78000.0
2005-12-19 12:20:00,53.09,53.2,53.08,53.16,81800.0,35.5187,35.5923,35.512,35.5655,81800.0
2005-12-19 12:30:00,53.14,53.2,53.1,53.15,61400.0,35.5521,35.5923,35.5253,35.5588,61400.0
2005-12-19 12:40:00,53.14,53.15,53.12,53.14,27400.0,35.5521,35.5588,35.5387,35.5521,27400.0
2005-12-19 12:50:00,53.14,53.15,53.11,53.14,41200.0,35.5521,35.5588,35.532,35.5521,41200.0
2005-12-19 13:00:00,53.13,53.18,53.01,53.02,96600.0,35.5454,35.5789,35.4651,35.4718,96600.0
2005-12-19 13:10:00,53.01,53.06,53.0,53.01,80000.0,35.4651,35.4986,35.4584,35.4651,80000.0
2005-12-19 13:20:00,53.01,53.04,53.01,53.04,66600.0,35.4651,35.4852,35.4651,35.4852,66600.0
2005-12-19 13:30:00,53.03,53.06,52.99,53.0,96200.0,35.4785,35.4986,35.4518,35.4584,96200.0
2005-12-19 13:40:00,53.0,53.02,52.94,52.95,388400.0,35.4584,35.4718,35.4183,35.425,388400.0
2005-12-19 13:50:00,52.94,53.02,52.94,52.99,36100.0,35.4183,35.4718,35.4183,35.4518,36100.0
2005-12-19 14:00:00,53.0,53.04,52.99,53.04,123100.0,35.4584,35.4852,35.4518,35.4852,123100.0
2005-12-19 14:10:00,53.04,53.1,52.98,52.98,114600.0,35.4852,35.5253,35.4451,35.4451,114600.0
2005-12-19 14:20:00,52.99,53.0,52.98,52.99,46700.0,35.4518,35.4584,35.4451,35.4518,46700.0
2005-12-19 14:30:00,52.98,53.01,52.97,52.98,192500.0,35.4451,35.4651,35.4384,35.4451,192500.0
2005-12-19 14:40:00,52.98,53.0,52.98,52.99,86000.0,35.4451,35.4584,35.4451,35.4518,86000.0
2005-12-19 14:50:00,53.0,53.0,52.98,52.99,47200.0,35.4584,35.4584,35.4451,35.4518,47200.0
2005-12-19 15:00:00,52.99,53.0,52.97,52.99,110500.0,35.4518,35.4584,35.4384,35.4518,110500.0
2005-12-19 15:10:00,52.98,53.01,52.97,52.99,401300.0,35.4451,35.4651,35.4384,35.4518,401300.0
2005-12-19 15:20:00,53.0,53.06,52.98,53.01,420500.0,35.4584,35.4986,35.4451,35.4651,420500.0
2005-12-19 15:30:00,53.01,53.02,52.98,53.0,236300.0,35.4651,35.4718,35.4451,35.4584,236300.0
2005-12-19 15:40:00,53.0,53.03,52.99,53.02,89300.0,35.4584,35.4785,35.4518,35.4718,89300.0
2005-12-19 15:50:00,53.02,53.06,53.0,53.01,246000.0,35.4718,35.4986,35.4584,35.4651,246000.0
2005-12-20 09:30:00,53.1,53.75,53.1,53.65,292500.0,35.5253,35.9602,35.5253,35.8933,292500.0
2005-12-20 09:40:00,53.66,53.69,53.56,53.63,185400.0,35.9,35.9201,35.8331,35.8799,185400.0
2005-12-20 09:50:00,53.62,53.71,53.59,53.7,224800.0,35.8732,35.9335,35.8532,35.9268,224800.0
2005-12-20 10:00:00,53.7,53.71,53.65,53.71,95800.0,35.9268,35.9335,35.8933,35.9335,95800.0
2005-12-20 10:10:00,53.71,53.74,53.67,53.69,58900.0,35.9335,35.9535,35.9067,35.9201,58900.0
2005-12-20 10:20:00,53.69,53.75,53.68,53.68,97800.0,35.9201,35.9602,35.9134,35.9134,97800.0
2005-12-20 10:30:00,53.68,53.82,53.67,53.82,68200.0,35.9134,36.007,35.9067,36.007,68200.0
2005-12-20 10:40:00,53.8,53.83,53.76,53.82,65300.0,35.9937,36.0137,35.9669,36.007,65300.0
2005-12-20 10:50:00,53.81,53.94,53.79,53.94,89200.0,36.0004,36.0873,35.987,36.0873,89200.0
2005-12-20 11:00:00,53.94,53.96,53.89,53.96,56500.0,36.0873,36.1007,36.0539,36.1007,56500.0
2005-12-20 11:10:00,53.96,53.99,53.93,53.97,46800.0,36.1007,36.1208,36.0806,36.1074,46800.0
2005-12-20 11:20:00,53.96,53.99,53.92,53.99,57700.0,36.1007,36.1208,36.074,36.1208,57700.0
2005-12-20 11:30:00,53.98,54.1,53.98,54.05,98800.0,36.1141,36.1944,36.1141,36.1609,98800.0
2005-12-20 11:40:00,54.04,54.05,53.99,54.0,31600.0,36.1542,36.1609,36.1208,36.1275,31600.0
2005-12-20 11:50:00,54.01,54.01,53.8,53.85,73000.0,36.1342,36.1342,35.9937,36.0271,73000.0
2005-12-20 12:00:00,53.88,53.88,53.75,53.75,28000.0,36.0472,36.0472,35.9602,35.9602,28000.0
2005-12-20 12:10:00,53.75,53.76,53.71,53.73,94300.0,35.9602,35.9669,35.9335,35.9468,94300.0
2005-12-20 12:20:00,53.74,53.74,53.7,53.72,94700.0,35.9535,35.9535,35.9268,35.9401,94700.0
2005-12-20 12:30:00,53.72,53.77,53.71,53.74,33300.0,35.9401,35.9736,35.9335,35.9535,33300.0
2005-12-20 12:40:00,53.73,53.75,53.71,53.71,58900.0,35.9468,35.9602,35.9335,35.9335,58900.0
2005-12-20 12:50:00,53.71,53.81,53.7,53.81,55000.0,35.9335,36.0004,35.9268,36.0004,55000.0
2005-12-20 13:00:00,53.81,53.86,53.79,53.8,20200.0,36.0004,36.0338,35.987,35.9937,20200.0
2005-12-20 13:10:00,53.81,53.85,53.79,53.8,16100.0,36.0004,36.0271,35.987,35.9937,16100.0
2005-12-20 13:20:00,53.81,53.81,53.78,53.81,23400.0,36.0004,36.0004,35.9803,36.0004,23400.0
2005-12-20 13:30:00,53.81,53.81,53.79,53.79,9500.0,36.0004,36.0004,35.987,35.987,9500.0
2005-12-20 13:40:00,53.79,53.81,53.74,53.79,18500.0,35.987,36.0004,35.9535,35.987,18500.0
2005-12-20 13:50:00,53.79,53.82,53.78,53.78,19000.0,35.987,36.007,35.9803,35.9803,19000.0
2005-12-20 14:00:00,53.79,53.79,53.71,53.72,97300.0,35.987,35.987,35.9335,35.9401,97300.0
2005-12-20 14:10:00,53.71,53.77,53.71,53.73,27600.0,35.9335,35.9736,35.9335,35.9468,27600.0
2005-12-20 14:20:00,53.72,53.75,53.72,53.73,14500.0,35.9401,35.9602,35.9401,35.9468,14500.0
2005-12-20 14:30:00,53.74,53.74,53.72,53.74,26300.0,35.9535,35.9535,35.9401,35.9535,26300.0
2005-12-20 14:40:00,53.73,53.75,53.73,53.73,19100.0,35.9468,35.9602,35.9468,35.9468,19100.0
2005-12-20 14:50:00,53.73,53.76,53.71,53.74,35000.0,35.9468,35.9669,35.9335,35.9535,35000.0
2005-12-20 15:00:00,53.75,53.76,53.71,53.74,61500.0,35.9602,35.9669,35.9335,35.9535,61500.0
2005-12-20 15:10:00,53.73,53.76,53.73,53.74,28200.0,35.9468,35.9669,35.9468,35.9535,28200.0
2005-12-20 15:20:00,53.74,53.79,53.73,53.76,68300.0,35.9535,35.987,35.9468,35.9669,68300.0
2005-12-20 15:30:00,53.75,53.83,53.75,53.82,43500.0,35.9602,36.0137,35.9602,36.007,43500.0
2005-12-20 15:40:00,53.82,53.84,53.8,53.83,51400.0,36.007,36.0204,35.9937,36.0137,51400.0
2005-12-20 15:50:00,53.83,53.94,53.81,53.94,136000.0,36.0137,36.0873,36.0004,36.0873,136000.0
2005-12-21 09:30:00,54.1,54.37,54.1,54.27,112900.0,36.1944,36.375,36.1944,36.3081,112900.0
2005-12-21 09:40:00,54.27,54.27,53.98,54.02,93800.0,36.3081,36.3081,36.1141,36.1409,93800.0
2005-12-21 09:50:00,54.02,54.08,53.95,54.04,60700.0,36.1409,36.181,36.094,36.1542,60700.0
2005-12-21 10:00:00,54.05,54.15,54.04,54.1,92900.0,36.1609,36.2278,36.1542,36.1944,92900.0
2005-12-21 10:10:00,54.1,54.2,54.09,54.18,46300.0,36.1944,36.2613,36.1877,36.2479,46300.0
2005-12-21 10:20:00,54.17,54.19,54.06,54.06,70500.0,36.2412,36.2546,36.1676,36.1676,70500.0
2005-12-21 10:30:00,54.07,54.12,54.03,54.03,52600.0,36.1743,36.2078,36.1475,36.1475,52600.0
2005-12-21 10:40:00,54.03,54.07,54.0,54.05,41400.0,36.1475,36.1743,36.1275,36.1609,41400.0
2005-12-21 10:50:00,54.05,54.07,54.01,54.05,33500.0,36.1609,36.1743,36.1342,36.1609,33500.0
2005-12-21 11:00:00,54.05,54.07,53.96,53.97,33900.0,36.1609,36.1743,36.1007,36.1074,33900.0
2005-12-21 11:10:00,53.97,53.97,53.93,53.96,32500.0,36.1074,36.1074,36.0806,36.1007,32500.0
2005-12-21 11:20:00,53.97,54.04,53.96,54.0,33100.0,36.1074,36.1542,36.1007,36.1275,33100.0
2005-12-21 11:30:00,54.0,54.02,53.96,54.01,53400.0,36.1275,36.1409,36.1007,36.1342,53400.0
2005-12-21 11:40:00,54.01,54.02,53.92,53.93,22500.0,36.1342,36.1409,36.074,36.0806,22500.0
2005-12-21 11:50:00,53.93,53.97,53.92,53.97,36100.0,36.0806,36.1074,36.074,36.1074,36100.0
2005-12-21 12:00:00,53.97,54.01,53.94,53.95,36700.0,36.1074,36.1342,36.0873,36.094,36700.0
2005-12-21 12:10:00,53.94,53.94,53.83,53.84,134500.0,36.0873,36.0873,36.0137,36.0204,134500.0
2005-12-21 12:20:00,53.84,53.85,53.81,53.81,34500.0,36.0204,36.0271,36.0004,36.0004,34500.0
2005-12-21 12:30:00,53.82,53.86,53.77,53.81,48600.0,36.007,36.0338,35.9736,36.0004,48600.0
2005-12-21 12:40:00,53.81,53.82,53.73,53.75,45300.0,36.0004,36.007,35.9468,35.9602,45300.0
2005-12-21 12:50:00,53.74,53.75,53.63,53.66,40800.0,35.9535,35.9602,35.8799,35.9,40800.0
2005-12-21 13:00:00,53.66,53.72,53.64,53.68,69700.0,35.9,35.9401,35.8866,35.9134,69700.0
2005-12-21 13:10:00,53.68,53.75,53.68,53.75,83100.0,35.9134,35.9602,35.9134,35.9602,83100.0
2005-12-21 13:20:00,53.74,53.76,53.73,53.73,45000.0,35.9535,35.9669,35.9468,35.9468,45000.0
2005-12-21 13:30:00,53.74,53.75,53.6,53.65,128500.0,35.9535,35.9602,35.8599,35.8933,128500.0
2005-12-21 13:40:00,53.66,53.68,53.64,53.67,19900.0,35.9,35.9134,35.8866,35.9067,19900.0
2005-12-21 13:50:00,53.69,53.69,53.59,53.65,25100.0,35.9201,35.9201,35.8532,35.8933,25100.0
2005-12-21 14:00:00,53.63,53.63,53.56,53.61,25000.0,35.8799,35.8799,35.8331,35.8666,25000.0
2005-12-21 14:10:00,53.62,53.68,53.56,53.68,24900.0,35.8732,35.9134,35.8331,35.9134,24900.0
2005-12-21 14:20:00,53.68,53.68,53.6,53.61,16700.0,35.9134,35.9134,35.8599,35.8666,16700.0
2005-12-21 14:30:00,53.6,53.62,53.59,53.61,20400.0,35.8599,35.8732,35.8532,35.8666,20400.0
2005-12-21 14:40:00,53.62,53.62,53.57,53.59,28500.0,35.8732,35.8732,35.8398,35.8532,28500.0
2005-12-21 14:50:00,53.59,53.6,53.53,53.56,36500.0,35.8532,35.8599,35.813,35.8331,36500.0
2005-12-21 15:00:00,53.54,53.54,53.5,53.5,19100.0,35.8197,35.8197,35.793,35.793,19100.0
2005-12-21 15:10:00,53.51,53.55,53.48,53.55,27300.0,35.7997,35.8264,35.7796,35.8264,27300.0
2005-12-21 15:20:00,53.55,53.58,53.55,53.55,25000.0,35.8264,35.8465,35.8264,35.8264,25000.0
2005-12-21 15:30:00,53.56,53.63,53.5,53.61,54700.0,35.8331,35.8799,35.793,35.8666,54700.0
2005-12-21 15:40:00,53.61,53.68,53.57,53.67,53100.0,35.8666,35.9134,35.8398,35.9067,53100.0
2005-12-21 15:50:00,53.66,53.74,53.65,53.71,82700.0,35.9,35.9535,35.8933,35.9335,82700.0
2005-12-22 09:30:00,53.71,53.85,53.71,53.75,62700.0,35.9335,36.0271,35.9335,35.9602,62700.0
2005-12-22 09:40:00,53.75,53.85,53.74,53.8,31800.0,35.9602,36.0271,35.9535,35.9937,31800.0
2005-12-22 09:50:00,53.8,53.84,53.78,53.84,17400.0,35.9937,36.0204,35.9803,36.0204,17400.0
2005-12-22 10:00:00,53.84,53.84,53.77,53.77,33600.0,36.0204,36.0204,35.9736,35.9736,33600.0
2005-12-22 10:10:00,53.77,53.81,53.68,53.75,59300.0,35.9736,36.0004,35.9134,35.9602,59300.0
2005-12-22 10:20:00,53.74,53.74,53.59,53.59,55400.0,35.9535,35.9535,35.8532,35.8532,55400.0
2005-12-22 10:30:00,53.57,53.64,53.55,53.58,42400.0,35.8398,35.8866,35.8264,35.8465,42400.0
2005-12-22 10:40:00,53.58,53.62,53.58,53.6,33200.0,35.8465,35.8732,35.8465,35.8599,33200.0
2005-12-22 10:50:00,53.6,53.61,53.53,53.59,51500.0,35.8599,35.8666,35.813,35.8532,51500.0
2005-12-22 11:00:00,53.58,53.59,53.53,53.59,20000.0,35.8465,35.8532,35.813,35.8532,20000.0
2005-12-22 11:10:00,53.58,53.6,53.58,53.6,31400.0,35.8465,35.8599,35.8465,35.8599,31400.0
2005-12-22 11:20:00,53.6,53.66,53.59,53.65,26200.0,35.8599,35.9,35.8532,35.8933,26200.0
2005-12-22 11:30:00,53.65,53.69,53.65,53.68,36200.0,35.8933,35.9201,35.8933,35.9134,36200.0
2005-12-22 11:40:00,53.68,53.69,53.66,53.69,23500.0,35.9134,35.9201,35.9,35.9201,23500.0
2005-12-22 11:50:00,53.69,53.78,53.67,53.77,30500.0,35.9201,35.9803,35.9067,35.9736,30500.0
2005-12-22 12:00:00,53.76,53.77,53.72,53.74,28900.0,35.9669,35.9736,35.9401,35.9535,28900.0
2005-12-22 12:10:00,53.75,53.8,53.75,53.8,12800.0,35.9602,35.9937,35.9602,35.9937,12800.0
2005-12-22 12:20:00,53.79,53.82,53.79,53.81,12600.0,35.987,36.007,35.987,36.0004,12600.0
2005-12-22 12:30:00,53.81,53.81,53.76,53.76,23800.0,36.0004,36.0004,35.9669,35.9669,23800.0
2005-12-22 12:40:00,53.76,53.79,53.75,53.76,18600.0,35.9669,35.987,35.9602,35.9669,18600.0
2005-12-22 12:50:00,53.76,53.76,53.74,53.75,52400.0,35.9669,35.9669,35.9535,35.9602,52400.0
2005-12-22 13:00:00,53.75,53.92,53.75,53.92,193800.0,35.9602,36.074,35.9602,36.074,193800.0
2005-12-22 13:10:00,53.94,53.95,53.88,53.89,22500.0,36.0873,36.094,36.0472,36.0539,22500.0
2005-12-22 13:20:00,53.9,53.91,53.89,53.89,5500.0,36.0606,36.0673,36.0539,36.0539,5500.0
2005-12-22 13:30:00,53.89,53.94,53.88,53.94,32500.0,36.0539,36.0873,36.0472,36.0873,32500.0
2005-12-22 13:40:00,53.93,53.98,53.93,53.98,14000.0,36.0806,36.1141,36.0806,36.1141,14000.0
2005-12-22 13:50:00,53.98,54.06,53.98,53.98,24800.0,36.1141,36.1676,36.1141,36.1141,24800.0
2005-12-22 14:00:00,53.99,53.99,53.93,53.98,23500.0,36.1208,36.1208,36.0806,36.1141,23500.0
2005-12-22 14:10:00,53.98,53.98,53.95,53.96,11000.0,36.1141,36.1141,36.094,36.1007,11000.0
2005-12-22 14:20:00,53.95,53.96,53.91,53.93,15200.0,36.094,36.1007,36.0673,36.0806,15200.0
2005-12-22 14:30:00,53.94,53.94,53.92,53.92,7500.0,36.0873,36.0873,36.074,36.074,7500.0
2005-12-22 14:40:00,53.92,53.94,53.92,53.94,21300.0,36.074,36.0873,36.074,36.0873,21300.0
2005-12-22 14:50:00,53.93,53.94,53.93,53.94,19600.0,36.0806,36.0873,36.0806,36.0873,19600.0
2005-12-22 15:00:00,53.94,53.97,53.93,53.96,25800.0,36.0873,36.1074,36.0806,36.1007,25800.0
2005-12-22 15:10:00,53.97,53.98,53.95,53.95,21700.0,36.1074,36.1141,36.094,36.094,21700.0
2005-12-22 15:20:00,53.94,53.94,53.91,53.93,42900.0,36.0873,36.0873,36.0673,36.0806,42900.0
2005-12-22 15:30:00,53.93,53.93,53.87,53.87,35300.0,36.0806,36.0806,36.0405,36.0405,35300.0
2005-12-22 15:40:00,53.87,53.89,53.87,53.89,45900.0,36.0405,36.0539,36.0405,36.0539,45900.0
2005-12-22 15:50:00,53.89,53.89,53.81,53.82,58400.0,36.0539,36.0539,36.0004,36.007,58400.0
2005-12-23 09:30:00,54.1,54.1,53.91,53.98,33000.0,36.1944,36.1944,36.0673,36.1141,33000.0
2005-12-23 09:40:00,53.99,53.99,53.87,53.91,22800.0,36.1208,36.1208,36.0405,36.0673,22800.0
2005-12-23 09:50:00,53.91,53.97,53.89,53.95,37000.0,36.0673,36.1074,36.0539,36.094,37000.0
2005-12-23 10:00:00,53.94,53.95,53.91,53.93,41400.0,36.0873,36.094,36.0673,36.0806,41400.0
2005-12-23 10:10:00,53.93,53.96,53.84,53.86,20400.0,36.0806,36.1007,36.0204,36.0338,20400.0
2005-12-23 10:20:00,53.83,53.86,53.78,53.8,17900.0,36.0137,36.0338,35.9803,35.9937,17900.0
2005-12-23 10:30:00,53.8,53.81,53.64,53.64,36800.0,35.9937,36.0004,35.8866,35.8866,36800.0
2005-12-23 10:40:00,53.65,53.73,53.64,53.7,54600.0,35.8933,35.9468,35.8866,35.9268,54600.0
2005-12-23 10:50:00,53.72,53.74,53.7,53.73,15900.0,35.9401,35.9535,35.9268,35.9468,15900.0
2005-12-23 11:00:00,53.73,53.78,53.73,53.75,20900.0,35.9468,35.9803,35.9468,35.9602,20900.0
2005-12-23 11:10:00,53.73,53.74,53.66,53.66,11900.0,35.9468,35.9535,35.9,35.9,11900.0
2005-12-23 11:20:00,53.67,53.7,53.66,53.69,34500.0,35.9067,35.9268,35.9,35.9201,34500.0
2005-12-23 11:30:00,53.7,53.71,53.69,53.71,12800.0,35.9268,35.9335,35.9201,35.9335,12800.0
2005-12-23 11:40:00,53.71,53.78,53.7,53.76,34200.0,35.9335,35.9803,35.9268,35.9669,34200.0
2005-12-23 11:50:00,53.76,53.8,53.74,53.75,16400.0,35.9669,35.9937,35.9535,35.9602,16400.0
2005-12-23 12:00:00,53.73,53.74,53.69,53.7,17400.0,35.9468,35.9535,35.9201,35.9268,17400.0
2005-12-23 12:10:00,53.69,53.7,53.69,53.7,22500.0,35.9201,35.9268,35.9201,35.9268,22500.0
2005-12-23 12:20:00,53.7,53.74,53.69,53.7,16000.0,35.9268,35.9535,35.9201,35.9268,16000.0
2005-12-23 12:30:00,53.7,53.74,53.7,53.73,49400.0,35.9268,35.9535,35.9268,35.9468,49400.0
2005-12-23 12:40:00,53.73,53.77,53.73,53.77,8100.0,35.9468,35.9736,35.9468,35.9736,8100.0
2005-12-23 12:50:00,53.77,53.79,53.76,53.78,6600.0,35.9736,35.987,35.9669,35.9803,6600.0
2005-12-23 13:00:00,53.78,53.78,53.75,53.75,6100.0,35.9803,35.9803,35.9602,35.9602,6100.0
2005-12-23 13:10:00,53.74,53.74,53.7,53.71,17700.0,35.9535,35.9535,35.9268,35.9335,17700.0
2005-12-23 13:20:00,53.71,53.72,53.7,53.7,4600.0,35.9335,35.9401,35.9268,35.9268,4600.0
2005-12-23 13:30:00,53.7,53.71,53.68,53.7,13300.0,35.9268,35.9335,35.9134,35.9268,13300.0
2005-12-23 13:40:00,53.71,53.72,53.68,53.68,14500.0,35.9335,35.9401,35.9134,35.9134,14500.0
2005-12-23 13:50:00,53.69,53.7,53.65,53.66,11300.0,35.9201,35.9268,35.8933,35.9,11300.0
2005-12-23 14:00:00,53.66,53.67,53.64,53.64,10400.0,35.9,35.9067,35.8866,35.8866,10400.0
2005-12-23 14:10:00,53.64,53.64,53.61,53.62,13400.0,35.8866,35.8866,35.8666,35.8732,13400.0
2005-12-23 14:20:00,53.62,53.65,53.62,53.65,15600.0,35.8732,35.8933,35.8732,35.8933,15600.0
2005-12-23 14:30:00,53.66,53.68,53.65,53.68,13700.0,35.9,35.9134,35.8933,35.9134,13700.0
2005-12-23 14:40:00,53.69,53.72,53.69,53.72,44800.0,35.9201,35.9401,35.9201,35.9401,44800.0
2005-12-23 14:50:00,53.71,53.81,53.71,53.81,22400.0,35.9335,36.0004,35.9335,36.0004,22400.0
2005-12-23 15:00:00,53.81,53.81,53.75,53.77,23800.0,36.0004,36.0004,35.9602,35.9736,23800.0
2005-12-23 15:10:00,53.8,53.82,53.78,53.8,18700.0,35.9937,36.007,35.9803,35.9937,18700.0
2005-12-23 15:20:00,53.8,53.9,53.79,53.9,38000.0,35.9937,36.0606,35.987,36.0606,38000.0
2005-12-23 15:30:00,53.9,53.9,53.85,53.89,23800.0,36.0606,36.0606,36.0271,36.0539,23800.0
2005-12-23 15:40:00,53.89,53.93,53.88,53.92,27100.0,36.0539,36.0806,36.0472,36.074,27100.0
2005-12-23 15:50:00,53.93,53.94,53.9,53.91,45400.0,36.0806,36.0873,36.0606,36.0673,45400.0
2005-12-27 09:30:00,53.81,53.82,53.46,53.79,59600.0,36.0004,36.007,35.7662,35.987,59600.0
2005-12-27 09:40:00,53.74,53.75,53.62,53.68,25800.0,35.9535,35.9602,35.8732,35.9134,25800.0
2005-12-27 09:50:00,53.68,53.87,53.68,53.79,21000.0,35.9134,36.0405,35.9134,35.987,21000.0
2005-12-27 10:00:00,53.79,53.8,53.77,53.79,11000.0,35.987,35.9937,35.9736,35.987,11000.0
2005-12-27 10:10:00,53.78,53.8,53.73,53.79,12800.0,35.9803,35.9937,35.9468,35.987,12800.0
2005-12-27 10:20:00,53.78,53.79,53.71,53.71,32800.0,35.9803,35.987,35.9335,35.9335,32800.0
2005-12-27 10:30:00,53.72,53.72,53.68,53.69,11400.0,35.9401,35.9401,35.9134,35.9201,11400.0
2005-12-27 10:40:00,53.69,53.71,53.68,53.71,20000.0,35.9201,35.9335,35.9134,35.9335,20000.0
2005-12-27 10:50:00,53.71,53.72,53.7,53.7,14000.0,35.9335,35.9401,35.9268,35.9268,14000.0
2005-12-27 11:00:00,53.7,53.7,53.66,53.69,24700.0,35.9268,35.9268,35.9,35.9201,24700.0
2005-12-27 11:10:00,53.69,53.75,53.69,53.72,29100.0,35.9201,35.9602,35.9201,35.9401,29100.0
2005-12-27 11:20:00,53.72,53.72,53.63,53.63,23100.0,35.9401,35.9401,35.8799,35.8799,23100.0
2005-12-27 11:30:00,53.63,53.67,53.54,53.55,28100.0,35.8799,35.9067,35.8197,35.8264,28100.0
2005-12-27 11:40:00,53.55,53.55,53.41,53.42,32200.0,35.8264,35.8264,35.7327,35.7394,32200.0
2005-12-27 11:50:00,53.42,53.46,53.33,53.36,39100.0,35.7394,35.7662,35.6792,35.6993,39100.0
2005-12-27 12:00:00,53.35,53.35,53.3,53.31,36400.0,35.6926,35.6926,35.6592,35.6658,36400.0
2005-12-27 12:10:00,53.3,53.31,53.24,53.29,32300.0,35.6592,35.6658,35.619,35.6525,32300.0
2005-12-27 12:20:00,53.29,53.32,53.28,53.31,25600.0,35.6525,35.6725,35.6458,35.6658,25600.0
2005-12-27 12:30:00,53.31,53.31,53.25,53.29,22000.0,35.6658,35.6658,35.6257,35.6525,22000.0
2005-12-27 12:40:00,53.3,53.3,53.28,53.28,13700.0,35.6592,35.6592,35.6458,35.6458,13700.0
2005-12-27 12:50:00,53.29,53.31,53.28,53.31,17200.0,35.6525,35.6658,35.6458,35.6658,17200.0
2005-12-27 13:00:00,53.31,53.31,53.25,53.26,14200.0,35.6658,35.6658,35.6257,35.6324,14200.0
2005-12-27 13:10:00,53.27,53.34,53.25,53.33,35800.0,35.6391,35.6859,35.6257,35.6792,35800.0
2005-12-27 13:20:00,53.33,53.33,53.25,53.29,34800.0,35.6792,35.6792,35.6257,35.6525,34800.0
2005-12-27 13:30:00,53.28,53.31,53.27,53.27,22100.0,35.6458,35.6658,35.6391,35.6391,22100.0
2005-12-27 13:40:00,53.28,53.29,53.26,53.27,12700.0,35.6458,35.6525,35.6324,35.6391,12700.0
2005-12-27 13:50:00,53.28,53.28,53.23,53.26,25300.0,35.6458,35.6458,35.6123,35.6324,25300.0
2005-12-27 14:00:00,53.26,53.29,53.24,53.26,21400.0,35.6324,35.6525,35.619,35.6324,21400.0
2005-12-27 14:10:00,53.27,53.29,53.23,53.29,16600.0,35.6391,35.6525,35.6123,35.6525,16600.0
2005-12-27 14:20:00,53.28,53.32,53.28,53.3,19300.0,35.6458,35.6725,35.6458,35.6592,19300.0
2005-12-27 14:30:00,53.29,53.32,53.28,53.31,20300.0,35.6525,35.6725,35.6458,35.6658,20300.0
2005-12-27 14:40:00,53.31,53.31,53.18,53.19,33600.0,35.6658,35.6658,35.5789,35.5856,33600.0
2005-12-27 14:50:00,53.19,53.21,53.18,53.19,13000.0,35.5856,35.5989,35.5789,35.5856,13000.0
2005-12-27 15:00:00,53.19,53.2,53.14,53.16,48900.0,35.5856,35.5923,35.5521,35.5655,48900.0
2005-12-27 15:10:00,53.17,53.19,53.15,53.18,65700.0,35.5722,35.5856,35.5588,35.5789,65700.0
2005-12-27 15:20:00,53.17,53.2,53.17,53.2,93800.0,35.5722,35.5923,35.5722,35.5923,93800.0
2005-12-27 15:30:00,53.2,53.22,53.18,53.19,47100.0,35.5923,35.6056,35.5789,35.5856,47100.0
2005-12-27 15:40:00,53.18,53.2,53.09,53.11,64800.0,35.5789,35.5923,35.5187,35.532,64800.0
2005-12-27 15:50:00,53.1,53.12,53.03,53.04,84200.0,35.5253,35.5387,35.4785,35.4852,84200.0
2005-12-28 09:30:00,53.45,53.58,53.3,53.55,113800.0,35.7595,35.8465,35.6592,35.8264,113800.0
2005-12-28 09:40:00,53.49,53.5,53.35,53.36,42700.0,35.7863,35.793,35.6926,35.6993,42700.0
2005-12-28 09:50:00,53.36,53.39,53.35,53.38,38100.0,35.6993,35.7194,35.6926,35.7127,38100.0
2005-12-28 10:00:00,53.37,53.37,53.24,53.26,47300.0,35.706,35.706,35.619,35.6324,47300.0
2005-12-28 10:10:00,53.25,53.37,53.25,53.35,29900.0,35.6257,35.706,35.6257,35.6926,29900.0
2005-12-28 10:20:00,53.36,53.42,53.34,53.39,35000.0,35.6993,35.7394,35.6859,35.7194,35000.0
2005-12-28 10:30:00,53.39,53.45,53.36,53.41,24300.0,35.7194,35.7595,35.6993,35.7327,24300.0
2005-12-28 10:40:00,53.43,53.48,53.41,53.46,19800.0,35.7461,35.7796,35.7327,35.7662,19800.0
2005-12-28 10:50:00,53.46,53.54,53.46,53.54,30800.0,35.7662,35.8197,35.7662,35.8197,30800.0
2005-12-28 11:00:00,53.54,53.55,53.53,53.55,15500.0,35.8197,35.8264,35.813,35.8264,15500.0
2005-12-28 11:10:00,53.54,53.56,53.54,53.56,17800.0,35.8197,35.8331,35.8197,35.8331,17800.0
2005-12-28 11:20:00,53.56,53.58,53.54,53.55,9000.0,35.8331,35.8465,35.8197,35.8264,9000.0
2005-12-28 11:30:00,53.55,53.62,53.54,53.58,28600.0,35.8264,35.8732,35.8197,35.8465,28600.0
2005-12-28 11:40:00,53.57,53.58,53.45,53.45,12600.0,35.8398,35.8465,35.7595,35.7595,12600.0
2005-12-28 11:50:00,53.44,53.44,53.4,53.4,20500.0,35.7528,35.7528,35.7261,35.7261,20500.0
2005-12-28 12:00:00,53.4,53.45,53.4,53.42,15500.0,35.7261,35.7595,35.7261,35.7394,15500.0
2005-12-28 12:10:00,53.43,53.47,53.41,53.44,10600.0,35.7461,35.7729,35.7327,35.7528,10600.0
2005-12-28 12:20:00,53.45,53.45,53.42,53.45,16200.0,35.7595,35.7595,35.7394,35.7595,16200.0
2005-12-28 12:30:00,53.45,53.45,53.42,53.42,5400.0,35.7595,35.7595,35.7394,35.7394,5400.0
2005-12-28 12:40:00,53.43,53.45,53.42,53.43,10600.0,35.7461,35.7595,35.7394,35.7461,10600.0
2005-12-28 12:50:00,53.43,53.46,53.42,53.46,10700.0,35.7461,35.7662,35.7394,35.7662,10700.0
2005-12-28 13:00:00,53.46,53.5,53.46,53.49,7900.0,35.7662,35.793,35.7662,35.7863,7900.0
2005-12-28 13:10:00,53.48,53.49,53.45,53.45,4300.0,35.7796,35.7863,35.7595,35.7595,4300.0
2005-12-28 13:20:00,53.45,53.47,53.41,53.43,14200.0,35.7595,35.7729,35.7327,35.7461,14200.0
2005-12-28 13:30:00,53.42,53.43,53.4,53.43,8700.0,35.7394,35.7461,35.7261,35.7461,8700.0
2005-12-28 13:40:00,53.45,53.46,53.37,53.37,15400.0,35.7595,35.7662,35.706,35.706,15400.0
2005-12-28 13:50:00,53.36,53.4,53.34,53.39,14300.0,35.6993,35.7261,35.6859,35.7194,14300.0
2005-12-28 14:00:00,53.39,53.39,53.33,53.33,10200.0,35.7194,35.7194,35.6792,35.6792,10200.0
2005-12-28 14:10:00,53.33,53.38,53.31,53.35,8400.0,35.6792,35.7127,35.6658,35.6926,8400.0
2005-12-28 14:20:00,53.35,53.36,53.34,53.36,14500.0,35.6926,35.6993,35.6859,35.6993,14500.0
2005-12-28 14:30:00,53.36,53.42,53.35,53.38,12300.0,35.6993,35.7394,35.6926,35.7127,12300.0
2005-12-28 14:40:00,53.37,53.37,53.32,53.32,13000.0,35.706,35.706,35.6725,35.6725,13000.0
2005-12-28 14:50:00,53.33,53.38,53.33,53.35,24100.0,35.6792,35.7127,35.6792,35.6926,24100.0
2005-12-28 15:00:00,53.35,53.35,53.32,53.32,18000.0,35.6926,35.6926,35.6725,35.6725,18000.0
2005-12-28 15:10:00,53.33,53.33,53.32,53.33,8800.0,35.6792,35.6792,35.6725,35.6792,8800.0
2005-12-28 15:20:00,53.33,53.4,53.33,53.39,19800.0,35.6792,35.7261,35.6792,35.7194,19800.0
2005-12-28 15:30:00,53.39,53.41,53.37,53.37,17300.0,35.7194,35.7327,35.706,35.706,17300.0
2005-12-28 15:40:00,53.37,53.42,53.37,53.42,16600.0,35.706,35.7394,35.706,35.7394,16600.0
2005-12-28 15:50:00,53.45,53.45,53.33,53.33,60400.0,35.7595,35.7595,35.6792,35.6792,60400.0
2005-12-29 09:30:00,53.56,53.89,53.56,53.79,41500.0,35.8331,36.0539,35.8331,35.987,41500.0
2005-12-29 09:40:00,53.79,53.9,53.72,53.87,20500.0,35.987,36.0606,35.9401,36.0405,20500.0
2005-12-29 09:50:00,53.88,53.92,53.87,53.87,26800.0,36.0472,36.074,36.0405,36.0405,26800.0
2005-12-29 10:00:00,53.87,53.92,53.86,53.9,40000.0,36.0405,36.074,36.0338,36.0606,40000.0
2005-12-29 10:10:00,53.89,53.9,53.87,53.9,25300.0,36.0539,36.0606,36.0405,36.0606,25300.0
2005-12-29 10:20:00,53.9,53.9,53.83,53.85,24500.0,36.0606,36.0606,36.0137,36.0271,24500.0
2005-12-29 10:30:00,53.85,53.85,53.84,53.84,46400.0,36.0271,36.0271,36.0204,36.0204,46400.0
2005-12-29 10:40:00,53.84,53.85,53.79,53.84,34600.0,36.0204,36.0271,35.987,36.0204,34600.0
2005-12-29 10:50:00,53.84,53.91,53.84,53.9,32700.0,36.0204,36.0673,36.0204,36.0606,32700.0
2005-12-29 11:00:00,53.89,53.95,53.88,53.91,31700.0,36.0539,36.094,36.0472,36.0673,31700.0
2005-12-29 11:10:00,53.9,53.97,53.9,53.97,43900.0,36.0606,36.1074,36.0606,36.1074,43900.0
2005-12-29 11:20:00,53.97,53.98,53.88,53.88,26400.0,36.1074,36.1141,36.0472,36.0472,26400.0
2005-12-29 11:30:00,53.9,54.0,53.9,54.0,22900.0,36.0606,36.1275,36.0606,36.1275,22900.0
2005-12-29 11:40:00,54.0,54.03,53.99,54.02,22900.0,36.1275,36.1475,36.1208,36.1409,22900.0
2005-12-29 11:50:00,54.02,54.02,53.97,53.97,14800.0,36.1409,36.1409,36.1074,36.1074,14800.0
2005-12-29 12:00:00,53.98,54.01,53.97,54.0,12900.0,36.1141,36.1342,36.1074,36.1275,12900.0
2005-12-29 12:10:00,54.0,54.01,53.99,53.99,10400.0,36.1275,36.1342,36.1208,36.1208,10400.0
2005-12-29 12:20:00,54.0,54.01,53.98,53.98,11500.0,36.1275,36.1342,36.1141,36.1141,11500.0
2005-12-29 12:30:00,53.98,53.98,53.95,53.96,11100.0,36.1141,36.1141,36.094,36.1007,11100.0
2005-12-29 12:40:00,53.97,54.01,53.96,54.0,20700.0,36.1074,36.1342,36.1007,36.1275,20700.0
2005-12-29 12:50:00,54.01,54.02,54.0,54.0,12100.0,36.1342,36.1409,36.1275,36.1275,12100.0
2005-12-29 13:00:00,54.01,54.01,53.98,54.0,15200.0,36.1342,36.1342,36.1141,36.1275,15200.0
2005-12-29 13:10:00,53.99,54.0,53.99,54.0,7000.0,36.1208,36.1275,36.1208,36.1275,7000.0
2005-12-29 13:20:00,54.0,54.02,53.99,54.02,21900.0,36.1275,36.1409,36.1208,36.1409,21900.0
2005-12-29 13:30:00,54.02,54.03,54.02,54.03,11000.0,36.1409,36.1475,36.1409,36.1475,11000.0
2005-12-29 13:40:00,54.03,54.03,54.02,54.02,10300.0,36.1475,36.1475,36.1409,36.1409,10300.0
2005-12-29 13:50:00,54.01,54.01,53.95,53.96,13700.0,36.1342,36.1342,36.094,36.1007,13700.0
2005-12-29 14:00:00,53.96,53.96,53.94,53.95,7100.0,36.1007,36.1007,36.0873,36.094,7100.0
2005-12-29 14:10:00,53.95,53.95,53.89,53.89,15400.0,36.094,36.094,36.0539,36.0539,15400.0
2005-12-29 14:20:00,53.89,53.9,53.89,53.9,9300.0,36.0539,36.0606,36.0539,36.0606,9300.0
2005-12-29 14:30:00,53.9,53.9,53.84,53.84,20300.0,36.0606,36.0606,36.0204,36.0204,20300.0
2005-12-29 14:40:00,53.85,53.85,53.83,53.84,13800.0,36.0271,36.0271,36.0137,36.0204,13800.0
2005-12-29 14:50:00,53.84,53.87,53.83,53.87,28600.0,36.0204,36.0405,36.0137,36.0405,28600.0
2005-12-29 15:00:00,53.87,53.87,53.83,53.83,13100.0,36.0405,36.0405,36.0137,36.0137,13100.0
2005-12-29 15:10:00,53.83,53.83,53.59,53.59,26700.0,36.0137,36.0137,35.8532,35.8532,26700.0
2005-12-29 15:20:00,53.6,53.61,53.51,53.55,57400.0,35.8599,35.8666,35.7997,35.8264,57400.0
2005-12-29 15:30:00,53.56,53.56,53.54,53.55,23000.0,35.8331,35.8331,35.8197,35.8264,23000.0
2005-12-29 15:40:00,53.55,53.55,53.5,53.53,33400.0,35.8264,35.8264,35.793,35.813,33400.0
2005-12-29 15:50:00,53.53,53.53,53.46,53.52,45500.0,35.813,35.813,35.7662,35.8063,45500.0
2005-12-30 09:30:00,53.41,53.57,53.39,53.42,28300.0,35.7327,35.8398,35.7194,35.7394,28300.0
2005-12-30 09:40:00,53.46,53.55,53.4,53.49,12700.0,35.7662,35.8264,35.7261,35.7863,12700.0
2005-12-30 09:50:00,53.46,53.5,53.41,53.48,11800.0,35.7662,35.793,35.7327,35.7796,11800.0
2005-12-30 10:00:00,53.47,53.47,53.39,53.39,9300.0,35.7729,35.7729,35.7194,35.7194,9300.0
2005-12-30 10:10:00,53.4,53.43,53.4,53.41,26100.0,35.7261,35.7461,35.7261,35.7327,26100.0
2005-12-30 10:20:00,53.41,53.42,53.4,53.41,20800.0,35.7327,35.7394,35.7261,35.7327,20800.0
2005-12-30 10:30:00,53.41,53.42,53.39,53.4,7400.0,35.7327,35.7394,35.7194,35.7261,7400.0
2005-12-30 10:40:00,53.4,53.42,53.4,53.4,22900.0,35.7261,35.7394,35.7261,35.7261,22900.0
2005-12-30 10:50:00,53.41,53.44,53.39,53.44,13000.0,35.7327,35.7528,35.7194,35.7528,13000.0
2005-12-30 11:00:00,53.44,53.44,53.4,53.4,11200.0,35.7528,35.7528,35.7261,35.7261,11200.0
2005-12-30 11:10:00,53.4,53.42,53.4,53.41,12500.0,35.7261,35.7394,35.7261,35.7327,12500.0
2005-12-30 11:20:00,53.41,53.43,53.4,53.41,22000.0,35.7327,35.7461,35.7261,35.7327,22000.0
2005-12-30 11:30:00,53.4,53.41,53.4,53.41,9400.0,35.7261,35.7327,35.7261,35.7327,9400.0
2005-12-30 11:40:00,53.41,53.41,53.4,53.41,18200.0,35.7327,35.7327,35.7261,35.7327,18200.0
2005-12-30 11:50:00,53.42,53.43,53.4,53.41,14900.0,35.7394,35.7461,35.7261,35.7327,14900.0
2005-12-30 12:00:00,53.42,53.43,53.4,53.41,16500.0,35.7394,35.7461,35.7261,35.7327,16500.0
2005-12-30 12:10:00,53.41,53.42,53.4,53.42,38700.0,35.7327,35.7394,35.7261,35.7394,38700.0
2005-12-30 12:20:00,53.41,53.43,53.4,53.43,11500.0,35.7327,35.7461,35.7261,35.7461,11500.0
2005-12-30 12:30:00,53.42,53.44,53.42,53.42,16500.0,35.7394,35.7528,35.7394,35.7394,16500.0
2005-12-30 12:40:00,53.42,53.44,53.42,53.43,13100.0,35.7394,35.7528,35.7394,35.7461,13100.0
2005-12-30 12:50:00,53.44,53.45,53.43,53.45,13400.0,35.7528,35.7595,35.7461,35.7595,13400.0
2005-12-30 13:00:00,53.45,53.45,53.42,53.43,13400.0,35.7595,35.7595,35.7394,35.7461,13400.0
2005-12-30 13:10:00,53.43,53.46,53.42,53.46,8800.0,35.7461,35.7662,35.7394,35.7662,8800.0
2005-12-30 13:20:00,53.45,53.46,53.43,53.46,14900.0,35.7595,35.7662,35.7461,35.7662,14900.0
2005-12-30 13:30:00,53.46,53.48,53.43,53.47,15700.0,35.7662,35.7796,35.7461,35.7729,15700.0
2005-12-30 13:40:00,53.47,53.48,53.46,53.48,8400.0,35.7729,35.7796,35.7662,35.7796,8400.0
2005-12-30 13:50:00,53.47,53.48,53.44,53.46,8700.0,35.7729,35.7796,35.7528,35.7662,8700.0
2005-12-30 14:00:00,53.46,53.55,53.45,53.51,12200.0,35.7662,35.8264,35.7595,35.7997,12200.0
2005-12-30 14:10:00,53.51,53.59,53.51,53.58,14900.0,35.7997,35.8532,35.7997,35.8465,14900.0
2005-12-30 14:20:00,53.58,53.58,53.52,53.53,22700.0,35.8465,35.8465,35.8063,35.813,22700.0
2005-12-30 14:30:00,53.54,53.59,53.51,53.55,26900.0,35.8197,35.8532,35.7997,35.8264,26900.0
2005-12-30 14:40:00,53.55,53.58,53.53,53.58,4900.0,35.8264,35.8465,35.813,35.8465,4900.0
2005-12-30 14:50:00,53.59,53.62,53.57,53.59,11500.0,35.8532,35.8732,35.8398,35.8532,11500.0
2005-12-30 15:00:00,53.56,53.58,53.54,53.55,8100.0,35.8331,35.8465,35.8197,35.8264,8100.0
2005-12-30 15:10:00,53.55,53.56,53.5,53.5,6500.0,35.8264,35.8331,35.793,35.793,6500.0
2005-12-30 15:20:00,53.51,53.51,53.47,53.48,37200.0,35.7997,35.7997,35.7729,35.7796,37200.0
2005-12-30 15:30:00,53.47,53.48,53.45,53.46,77600.0,35.7729,35.7796,35.7595,35.7662,77600.0
2005-12-30 15:40:00,53.46,53.5,53.45,53.46,42500.0,35.7662,35.793,35.7595,35.7662,42500.0
2005-12-30 15:50:00,53.45,53.47,53.44,53.45,122100.0,35.7595,35.7729,35.7528,35.7595,122100.0
2006-01-03 09:30:00,53.83,54.14,53.83,53.91,63100.0,36.0137,36.2211,36.0137,36.0673,63100.0
2006-01-03 09:40:00,53.91,53.99,53.76,53.79,42200.0,36.0673,36.1208,35.9669,35.987,42200.0
2006-01-03 09:50:00,53.79,53.9,53.69,53.88,48900.0,35.987,36.0606,35.9201,36.0472,48900.0
2006-01-03 10:00:00,53.88,53.97,53.76,53.78,48500.0,36.0472,36.1074,35.9669,35.9803,48500.0
2006-01-03 10:10:00,53.79,53.85,53.78,53.85,38300.0,35.987,36.0271,35.9803,36.0271,38300.0
2006-01-03 10:20:00,53.85,53.93,53.8,53.81,81600.0,36.0271,36.0806,35.9937,36.0004,81600.0
2006-01-03 10:30:00,53.81,53.83,53.74,53.77,65600.0,36.0004,36.0137,35.9535,35.9736,65600.0
2006-01-03 10:40:00,53.77,53.84,53.76,53.8,49100.0,35.9736,36.0204,35.9669,35.9937,49100.0
2006-01-03 10:50:00,53.81,53.91,53.79,53.86,43700.0,36.0004,36.0673,35.987,36.0338,43700.0
2006-01-03 11:00:00,53.86,53.9,53.86,53.88,24700.0,36.0338,36.0606,36.0338,36.0472,24700.0
2006-01-03 11:10:00,53.88,53.88,53.84,53.86,53800.0,36.0472,36.0472,36.0204,36.0338,53800.0
2006-01-03 11:20:00,53.85,53.93,53.85,53.92,23400.0,36.0271,36.0806,36.0271,36.074,23400.0
2006-01-03 11:30:00,53.92,54.02,53.91,54.02,23500.0,36.074,36.1409,36.0673,36.1409,23500.0
2006-01-03 11:40:00,54.03,54.08,53.93,53.93,27500.0,36.1475,36.181,36.0806,36.0806,27500.0
2006-01-03 11:50:00,53.93,54.08,53.91,54.08,88500.0,36.0806,36.181,36.0673,36.181,88500.0
2006-01-03 12:00:00,54.08,54.12,53.99,54.09,27300.0,36.181,36.2078,36.1208,36.1877,27300.0
2006-01-03 12:10:00,54.09,54.18,54.09,54.15,33200.0,36.1877,36.2479,36.1877,36.2278,33200.0
2006-01-03 12:20:00,54.16,54.18,54.02,54.02,37300.0,36.2345,36.2479,36.1409,36.1409,37300.0
2006-01-03 12:30:00,54.01,54.04,53.97,53.99,40800.0,36.1342,36.1542,36.1074,36.1208,40800.0
2006-01-03 12:40:00,53.99,53.99,53.91,53.96,52000.0,36.1208,36.1208,36.0673,36.1007,52000.0
2006-01-03 12:50:00,53.97,53.98,53.86,53.87,26000.0,36.1074,36.1141,36.0338,36.0405,26000.0
2006-01-03 13:00:00,53.87,53.87,53.82,53.83,28400.0,36.0405,36.0405,36.007,36.0137,28400.0
2006-01-03 13:10:00,53.83,53.83,53.76,53.8,48900.0,36.0137,36.0137,35.9669,35.9937,48900.0
2006-01-03 13:20:00,53.81,53.83,53.75,53.75,21600.0,36.0004,36.0137,35.9602,35.9602,21600.0
2006-01-03 13:30:00,53.75,53.77,53.7,53.75,50900.0,35.9602,35.9736,35.9268,35.9602,50900.0
2006-01-03 13:40:00,53.75,53.78,53.71,53.77,20600.0,35.9602,35.9803,35.9335,35.9736,20600.0
2006-01-03 13:50:00,53.76,53.8,53.75,53.75,23100.0,35.9669,35.9937,35.9602,35.9602,23100.0
2006-01-03 14:00:00,53.76,54.05,53.76,54.03,49800.0,35.9669,36.1609,35.9669,36.1475,49800.0
2006-01-03 14:10:00,54.04,54.18,54.02,54.16,46500.0,36.1542,36.2479,36.1409,36.2345,46500.0
2006-01-03 14:20:00,54.15,54.22,54.12,54.19,32000.0,36.2278,36.2747,36.2078,36.2546,32000.0
2006-01-03 14:30:00,54.19,54.26,54.19,54.26,44300.0,36.2546,36.3014,36.2546,36.3014,44300.0
2006-01-03 14:40:00,54.27,54.35,54.27,54.32,34100.0,36.3081,36.3616,36.3081,36.3416,34100.0
2006-01-03 14:50:00,54.32,54.32,54.24,54.28,31300.0,36.3416,36.3416,36.288,36.3148,31300.0
2006-01-03 15:00:00,54.28,54.51,54.28,54.49,80600.0,36.3148,36.4687,36.3148,36.4553,80600.0
2006-01-03 15:10:00,54.49,54.59,54.49,54.55,67000.0,36.4553,36.5222,36.4553,36.4954,67000.0
2006-01-03 15:20:00,54.55,54.57,54.48,54.5,42700.0,36.4954,36.5088,36.4486,36.462,42700.0
2006-01-03 15:30:00,54.5,54.59,54.49,54.54,55100.0,36.462,36.5222,36.4553,36.4887,55100.0
2006-01-03 15:40:00,54.54,54.6,54.53,54.58,86100.0,36.4887,36.5289,36.4821,36.5155,86100.0
2006-01-03 15:50:00,54.58,54.58,54.56,54.57,94500.0,36.5155,36.5155,36.5021,36.5088,94500.0
2006-01-04 09:30:00,54.42,54.45,54.29,54.43,64100.0,36.4085,36.4285,36.3215,36.4152,64100.0
2006-01-04 09:40:00,54.38,54.43,54.26,54.26,30200.0,36.3817,36.4152,36.3014,36.3014,30200.0
2006-01-04 09:50:00,54.27,54.3,54.22,54.23,30900.0,36.3081,36.3282,36.2747,36.2814,30900.0
2006-01-04 10:00:00,54.24,54.27,54.16,54.19,52400.0,36.288,36.3081,36.2345,36.2546,52400.0
2006-01-04 10:10:00,54.2,54.23,54.14,54.22,32200.0,36.2613,36.2814,36.2211,36.2747,32200.0
2006-01-04 10:20:00,54.22,54.26,54.15,54.15,42400.0,36.2747,36.3014,36.2278,36.2278,42400.0
2006-01-04 10:30:00,54.16,54.21,54.12,54.19,45900.0,36.2345,36.268,36.2078,36.2546,45900.0
2006-01-04 10:40:00,54.19,54.25,54.17,54.22,104400.0,36.2546,36.2947,36.2412,36.2747,104400.0
2006-01-04 10:50:00,54.22,54.32,54.2,54.28,30800.0,36.2747,36.3416,36.2613,36.3148,30800.0
2006-01-04 11:00:00,54.28,54.37,54.22,54.32,46000.0,36.3148,36.375,36.2747,36.3416,46000.0
2006-01-04 11:10:00,54.32,54.38,54.32,54.35,31600.0,36.3416,36.3817,36.3416,36.3616,31600.0
2006-01-04 11:20:00,54.34,54.49,54.34,54.45,54500.0,36.3549,36.4553,36.3549,36.4285,54500.0
2006-01-04 11:30:00,54.45,54.53,54.42,54.53,94800.0,36.4285,36.4821,36.4085,36.4821,94800.0
2006-01-04 11:40:00,54.54,54.54,54.48,54.51,72800.0,36.4887,36.4887,36.4486,36.4687,72800.0
2006-01-04 11:50:00,54.52,54.54,54.49,54.54,24400.0,36.4754,36.4887,36.4553,36.4887,24400.0
2006-01-04 12:00:00,54.53,54.58,54.51,54.55,20000.0,36.4821,36.5155,36.4687,36.4954,20000.0
2006-01-04 12:10:00,54.54,54.54,54.48,54.5,13500.0,36.4887,36.4887,36.4486,36.462,13500.0
2006-01-04 12:20:00,54.5,54.53,54.47,54.53,44000.0,36.462,36.4821,36.4419,36.4821,44000.0
2006-01-04 12:30:00,54.52,54.52,54.44,54.47,18200.0,36.4754,36.4754,36.4218,36.4419,18200.0
2006-01-04 12:40:00,54.47,54.47,54.43,54.44,15100.0,36.4419,36.4419,36.4152,36.4218,15100.0
2006-01-04 12:50:00,54.45,54.45,54.43,54.43,18800.0,36.4285,36.4285,36.4152,36.4152,18800.0
2006-01-04 13:00:00,54.44,54.47,54.42,54.47,24200.0,36.4218,36.4419,36.4085,36.4419,24200.0
2006-01-04 13:10:00,54.47,54.47,54.41,54.44,17100.0,36.4419,36.4419,36.4018,36.4218,17100.0
2006-01-04 13:20:00,54.44,54.45,54.41,54.44,13600.0,36.4218,36.4285,36.4018,36.4218,13600.0
2006-01-04 13:30:00,54.45,54.45,54.38,54.41,49600.0,36.4285,36.4285,36.3817,36.4018,49600.0
2006-01-04 13:40:00,54.42,54.45,54.4,54.43,56200.0,36.4085,36.4285,36.3951,36.4152,56200.0
2006-01-04 13:50:00,54.44,54.44,54.38,54.38,13400.0,36.4218,36.4218,36.3817,36.3817,13400.0
2006-01-04 14:00:00,54.38,54.49,54.38,54.4,31400.0,36.3817,36.4553,36.3817,36.3951,31400.0
2006-01-04 14:10:00,54.4,54.46,54.36,54.46,31900.0,36.3951,36.4352,36.3683,36.4352,31900.0
2006-01-04 14:20:00,54.46,54.55,54.44,54.46,70200.0,36.4352,36.4954,36.4218,36.4352,70200.0
2006-01-04 14:30:00,54.47,54.48,54.42,54.44,26800.0,36.4419,36.4486,36.4085,36.4218,26800.0
2006-01-04 14:40:00,54.44,54.46,54.41,54.44,39000.0,36.4218,36.4352,36.4018,36.4218,39000.0
2006-01-04 14:50:00,54.44,54.44,54.41,54.42,17000.0,36.4218,36.4218,36.4018,36.4085,17000.0
2006-01-04 15:00:00,54.42,54.44,54.39,54.4,19400.0,36.4085,36.4218,36.3884,36.3951,19400.0
2006-01-04 15:10:00,54.39,54.39,54.36,54.38,26600.0,36.3884,36.3884,36.3683,36.3817,26600.0
2006-01-04 15:20:00,54.38,54.42,54.36,54.39,77900.0,36.3817,36.4085,36.3683,36.3884,77900.0
2006-01-04 15:30:00,54.4,54.45,54.39,54.41,113500.0,36.3951,36.4285,36.3884,36.4018,113500.0
2006-01-04 15:40:00,54.41,54.42,54.35,54.38,129700.0,36.4018,36.4085,36.3616,36.3817,129700.0
2006-01-04 15:50:00,54.38,54.42,54.34,54.37,114800.0,36.3817,36.4085,36.3549,36.375,114800.0
2006-01-05 09:30:00,54.38,54.53,54.38,54.47,48100.0,36.3817,36.4821,36.3817,36.4419,48100.0
2006-01-05 09:40:00,54.47,54.47,54.36,54.37,32400.0,36.4419,36.4419,36.3683,36.375,32400.0
2006-01-05 09:50:00,54.36,54.43,54.31,54.35,30900.0,36.3683,36.4152,36.3349,36.3616,30900.0
2006-01-05 10:00:00,54.33,54.45,54.31,54.42,31800.0,36.3483,36.4285,36.3349,36.4085,31800.0
2006-01-05 10:10:00,54.4,54.48,54.39,54.45,34000.0,36.3951,36.4486,36.3884,36.4285,34000.0
2006-01-05 10:20:00,54.45,54.48,54.36,54.36,14500.0,36.4285,36.4486,36.3683,36.3683,14500.0
2006-01-05 10:30:00,54.37,54.4,54.36,54.38,58900.0,36.375,36.3951,36.3683,36.3817,58900.0
2006-01-05 10:40:00,54.38,54.45,54.36,54.45,65700.0,36.3817,36.4285,36.3683,36.4285,65700.0
2006-01-05 10:50:00,54.43,54.43,54.34,54.37,56300.0,36.4152,36.4152,36.3549,36.375,56300.0
2006-01-05 11:00:00,54.38,54.39,54.35,54.35,53400.0,36.3817,36.3884,36.3616,36.3616,53400.0
2006-01-05 11:10:00,54.35,54.35,54.31,54.34,40700.0,36.3616,36.3616,36.3349,36.3549,40700.0
2006-01-05 11:20:00,54.33,54.41,54.21,54.25,33700.0,36.3483,36.4018,36.268,36.2947,33700.0
2006-01-05 11:30:00,54.28,54.32,54.22,54.25,26100.0,36.3148,36.3416,36.2747,36.2947,26100.0
2006-01-05 11:40:00,54.26,54.31,54.25,54.25,22500.0,36.3014,36.3349,36.2947,36.2947,22500.0
2006-01-05 11:50:00,54.27,54.27,54.22,54.23,26100.0,36.3081,36.3081,36.2747,36.2814,26100.0
2006-01-05 12:00:00,54.23,54.23,54.15,54.17,57800.0,36.2814,36.2814,36.2278,36.2412,57800.0
2006-01-05 12:10:00,54.16,54.17,54.15,54.17,25600.0,36.2345,36.2412,36.2278,36.2412,25600.0
2006-01-05 12:20:00,54.17,54.2,54.15,54.15,22700.0,36.2412,36.2613,36.2278,36.2278,22700.0
2006-01-05 12:30:00,54.16,54.18,54.13,54.14,16200.0,36.2345,36.2479,36.2144,36.2211,16200.0
2006-01-05 12:40:00,54.13,54.14,53.99,54.0,27100.0,36.2144,36.2211,36.1208,36.1275,27100.0
2006-01-05 12:50:00,54.0,54.0,53.95,53.95,18300.0,36.1275,36.1275,36.094,36.094,18300.0
2006-01-05 13:00:00,53.94,53.98,53.92,53.98,15300.0,36.0873,36.1141,36.074,36.1141,15300.0
2006-01-05 13:10:00,53.99,54.0,53.94,53.94,12300.0,36.1208,36.1275,36.0873,36.0873,12300.0
2006-01-05 13:20:00,53.93,53.94,53.92,53.94,13800.0,36.0806,36.0873,36.074,36.0873,13800.0
2006-01-05 13:30:00,53.94,53.94,53.78,53.78,38300.0,36.0873,36.0873,35.9803,35.9803,38300.0
2006-01-05 13:40:00,53.79,53.82,53.75,53.82,26400.0,35.987,36.007,35.9602,36.007,26400.0
2006-01-05 13:50:00,53.81,53.82,53.77,53.77,34600.0,36.0004,36.007,35.9736,35.9736,34600.0
2006-01-05 14:00:00,53.8,53.81,53.75,53.76,22500.0,35.9937,36.0004,35.9602,35.9669,22500.0
2006-01-05 14:10:00,53.76,53.8,53.75,53.77,36800.0,35.9669,35.9937,35.9602,35.9736,36800.0
2006-01-05 14:20:00,53.77,53.81,53.67,53.68,82200.0,35.9736,36.0004,35.9067,35.9134,82200.0
2006-01-05 14:30:00,53.68,53.74,53.67,53.72,116500.0,35.9134,35.9535,35.9067,35.9401,116500.0
2006-01-05 14:40:00,53.71,53.71,53.62,53.68,51000.0,35.9335,35.9335,35.8732,35.9134,51000.0
2006-01-05 14:50:00,53.68,53.71,53.63,53.67,47700.0,35.9134,35.9335,35.8799,35.9067,47700.0
2006-01-05 15:00:00,53.68,53.8,53.66,53.8,54400.0,35.9134,35.9937,35.9,35.9937,54400.0
2006-01-05 15:10:00,53.8,53.8,53.75,53.75,77500.0,35.9937,35.9937,35.9602,35.9602,77500.0
2006-01-05 15:20:00,53.74,53.8,53.74,53.75,35700.0,35.9535,35.9937,35.9535,35.9602,35700.0
2006-01-05 15:30:00,53.75,53.76,53.74,53.75,53100.0,35.9602,35.9669,35.9535,35.9602,53100.0
2006-01-05 15:40:00,53.75,53.75,53.67,53.68,115400.0,35.9602,35.9602,35.9067,35.9134,115400.0
2006-01-05 15:50:00,53.69,53.82,53.66,53.78,97000.0,35.9201,36.007,35.9,35.9803,97000.0
2006-01-06 09:30:00,54.0,54.06,53.93,53.99,139500.0,36.1275,36.1676,36.0806,36.1208,139500.0
2006-01-06 09:40:00,54.0,54.01,53.94,53.97,55600.0,36.1275,36.1342,36.0873,36.1074,55600.0
2006-01-06 09:50:00,53.97,54.02,53.91,53.93,458400.0,36.1074,36.1409,36.0673,36.0806,458400.0
2006-01-06 10:00:00,53.93,53.94,53.81,53.9,88900.0,36.0806,36.0873,36.0004,36.0606,88900.0
2006-01-06 10:10:00,53.9,54.05,53.89,54.01,94000.0,36.0606,36.1609,36.0539,36.1342,94000.0
2006-01-06 10:20:00,54.0,54.01,53.9,53.9,30600.0,36.1275,36.1342,36.0606,36.0606,30600.0
2006-01-06 10:30:00,53.9,53.91,53.88,53.89,44300.0,36.0606,36.0673,36.0472,36.0539,44300.0
2006-01-06 10:40:00,53.89,53.9,53.87,53.89,35200.0,36.0539,36.0606,36.0405,36.0539,35200.0
2006-01-06 10:50:00,53.9,53.9,53.86,53.87,41800.0,36.0606,36.0606,36.0338,36.0405,41800.0
2006-01-06 11:00:00,53.87,53.87,53.81,53.84,17900.0,36.0405,36.0405,36.0004,36.0204,17900.0
2006-01-06 11:10:00,53.83,53.83,53.81,53.82,41100.0,36.0137,36.0137,36.0004,36.007,41100.0
2006-01-06 11:20:00,53.83,53.89,53.82,53.89,37700.0,36.0137,36.0539,36.007,36.0539,37700.0
2006-01-06 11:30:00,53.89,53.95,53.85,53.95,85900.0,36.0539,36.094,36.0271,36.094,85900.0
2006-01-06 11:40:00,53.94,53.97,53.94,53.95,23000.0,36.0873,36.1074,36.0873,36.094,23000.0
2006-01-06 11:50:00,53.97,53.98,53.92,53.98,25900.0,36.1074,36.1141,36.074,36.1141,25900.0
2006-01-06 12:00:00,53.98,53.98,53.93,53.95,34400.0,36.1141,36.1141,36.0806,36.094,34400.0
2006-01-06 12:10:00,53.95,53.97,53.93,53.97,317300.0,36.094,36.1074,36.0806,36.1074,317300.0
2006-01-06 12:20:00,53.97,54.12,53.97,54.11,60700.0,36.1074,36.2078,36.1074,36.2011,60700.0
2006-01-06 12:30:00,54.11,54.11,54.04,54.04,16400.0,36.2011,36.2011,36.1542,36.1542,16400.0
2006-01-06 12:40:00,54.04,54.04,54.0,54.01,18600.0,36.1542,36.1542,36.1275,36.1342,18600.0
2006-01-06 12:50:00,54.0,54.01,53.98,54.0,47300.0,36.1275,36.1342,36.1141,36.1275,47300.0
2006-01-06 13:00:00,53.99,53.99,53.94,53.99,104700.0,36.1208,36.1208,36.0873,36.1208,104700.0
2006-01-06 13:10:00,53.99,54.06,53.99,54.06,121900.0,36.1208,36.1676,36.1208,36.1676,121900.0
2006-01-06 13:20:00,54.06,54.07,54.03,54.05,15100.0,36.1676,36.1743,36.1475,36.1609,15100.0
2006-01-06 13:30:00,54.06,54.06,53.99,54.0,39900.0,36.1676,36.1676,36.1208,36.1275,39900.0
2006-01-06 13:40:00,54.0,54.02,53.99,54.0,31200.0,36.1275,36.1409,36.1208,36.1275,31200.0
2006-01-06 13:50:00,54.0,54.02,53.97,53.98,150300.0,36.1275,36.1409,36.1074,36.1141,150300.0
2006-01-06 14:00:00,53.97,53.99,53.96,53.97,36900.0,36.1074,36.1208,36.1007,36.1074,36900.0
2006-01-06 14:10:00,53.96,53.99,53.94,53.96,70100.0,36.1007,36.1208,36.0873,36.1007,70100.0
2006-01-06 14:20:00,53.97,53.98,53.96,53.98,10700.0,36.1074,36.1141,36.1007,36.1141,10700.0
2006-01-06 14:30:00,53.98,53.98,53.97,53.98,12600.0,36.1141,36.1141,36.1074,36.1141,12600.0
2006-01-06 14:40:00,53.98,53.99,53.98,53.99,25700.0,36.1141,36.1208,36.1141,36.1208,25700.0
2006-01-06 14:50:00,53.99,53.99,53.93,53.95,33000.0,36.1208,36.1208,36.0806,36.094,33000.0
2006-01-06 15:00:00,53.95,54.07,53.95,54.04,89100.0,36.094,36.1743,36.094,36.1542,89100.0
2006-01-06 15:10:00,54.03,54.05,54.03,54.04,12300.0,36.1475,36.1609,36.1475,36.1542,12300.0
2006-01-06 15:20:00,54.04,54.05,53.97,54.01,44200.0,36.1542,36.1609,36.1074,36.1342,44200.0
2006-01-06 15:30:00,54.01,54.05,54.0,54.0,28600.0,36.1342,36.1609,36.1275,36.1275,28600.0
2006-01-06 15:40:00,54.01,54.04,53.97,54.0,28400.0,36.1342,36.1542,36.1074,36.1275,28400.0
2006-01-06 15:50:00,54.01,54.02,53.99,54.0,45000.0,36.1342,36.1409,36.1208,36.1275,45000.0
2006-01-09 09:30:00,54.0,54.37,54.0,54.25,142600.0,36.1275,36.375,36.1275,36.2947,142600.0
2006-01-09 09:40:00,54.25,54.31,54.21,54.28,76300.0,36.2947,36.3349,36.268,36.3148,76300.0
2006-01-09 09:50:00,54.28,54.38,54.27,54.31,60400.0,36.3148,36.3817,36.3081,36.3349,60400.0
2006-01-09 10:00:00,54.3,54.36,54.26,54.32,86500.0,36.3282,36.3683,36.3014,36.3416,86500.0
2006-01-09 10:10:00,54.35,54.4,54.31,54.38,21400.0,36.3616,36.3951,36.3349,36.3817,21400.0
2006-01-09 10:20:00,54.38,54.45,54.38,54.43,51700.0,36.3817,36.4285,36.3817,36.4152,51700.0
2006-01-09 10:30:00,54.44,54.5,54.43,54.48,38100.0,36.4218,36.462,36.4152,36.4486,38100.0
2006-01-09 10:40:00,54.48,54.5,54.4,54.49,55200.0,36.4486,36.462,36.3951,36.4553,55200.0
2006-01-09 10:50:00,54.49,54.53,54.4,54.41,40300.0,36.4553,36.4821,36.3951,36.4018,40300.0
2006-01-09 11:00:00,54.41,54.44,54.37,54.37,40200.0,36.4018,36.4218,36.375,36.375,40200.0
2006-01-09 11:10:00,54.37,54.41,54.37,54.39,112800.0,36.375,36.4018,36.375,36.3884,112800.0
2006-01-09 11:20:00,54.4,54.43,54.39,54.41,48100.0,36.3951,36.4152,36.3884,36.4018,48100.0
2006-01-09 11:30:00,54.41,54.44,54.41,54.43,24200.0,36.4018,36.4218,36.4018,36.4152,24200.0
2006-01-09 11:40:00,54.43,54.45,54.42,54.44,53400.0,36.4152,36.4285,36.4085,36.4218,53400.0
2006-01-09 11:50:00,54.44,54.55,54.43,54.54,28700.0,36.4218,36.4954,36.4152,36.4887,28700.0
2006-01-09 12:00:00,54.54,54.54,54.42,54.45,21200.0,36.4887,36.4887,36.4085,36.4285,21200.0
2006-01-09 12:10:00,54.46,54.46,54.43,54.45,43400.0,36.4352,36.4352,36.4152,36.4285,43400.0
2006-01-09 12:20:00,54.45,54.46,54.43,54.45,15200.0,36.4285,36.4352,36.4152,36.4285,15200.0
2006-01-09 12:30:00,54.45,54.45,54.4,54.4,22400.0,36.4285,36.4285,36.3951,36.3951,22400.0
2006-01-09 12:40:00,54.4,54.44,54.39,54.41,13700.0,36.3951,36.4218,36.3884,36.4018,13700.0
2006-01-09 12:50:00,54.41,54.42,54.38,54.41,44000.0,36.4018,36.4085,36.3817,36.4018,44000.0
2006-01-09 13:00:00,54.42,54.46,54.41,54.43,12000.0,36.4085,36.4352,36.4018,36.4152,12000.0
2006-01-09 13:10:00,54.44,54.45,54.4,54.41,34800.0,36.4218,36.4285,36.3951,36.4018,34800.0
2006-01-09 13:20:00,54.41,54.43,54.41,54.43,52100.0,36.4018,36.4152,36.4018,36.4152,52100.0
2006-01-09 13:30:00,54.43,54.56,54.43,54.54,34800.0,36.4152,36.5021,36.4152,36.4887,34800.0
2006-01-09 13:40:00,54.54,54.58,54.51,54.58,29000.0,36.4887,36.5155,36.4687,36.5155,29000.0
2006-01-09 13:50:00,54.58,54.6,54.55,54.58,16100.0,36.5155,36.5289,36.4954,36.5155,16100.0
2006-01-09 14:00:00,54.58,54.58,54.56,54.57,9300.0,36.5155,36.5155,36.5021,36.5088,9300.0
2006-01-09 14:10:00,54.56,54.56,54.5,54.5,15800.0,36.5021,36.5021,36.462,36.462,15800.0
2006-01-09 14:20:00,54.49,54.54,54.48,54.53,17500.0,36.4553,36.4887,36.4486,36.4821,17500.0
2006-01-09 14:30:00,54.53,54.53,54.45,54.5,18800.0,36.4821,36.4821,36.4285,36.462,18800.0
2006-01-09 14:40:00,54.5,54.5,54.43,54.43,14600.0,36.462,36.462,36.4152,36.4152,14600.0
2006-01-09 14:50:00,54.43,54.49,54.43,54.46,11600.0,36.4152,36.4553,36.4152,36.4352,11600.0
2006-01-09 15:00:00,54.46,54.54,54.45,54.54,22400.0,36.4352,36.4887,36.4285,36.4887,22400.0
2006-01-09 15:10:00,54.53,54.53,54.49,54.5,44800.0,36.4821,36.4821,36.4553,36.462,44800.0
2006-01-09 15:20:00,54.51,54.51,54.47,54.49,25900.0,36.4687,36.4687,36.4419,36.4553,25900.0
2006-01-09 15:30:00,54.49,54.54,54.49,54.5,30000.0,36.4553,36.4887,36.4553,36.462,30000.0
2006-01-09 15:40:00,54.5,54.56,54.5,54.52,51800.0,36.462,36.5021,36.462,36.4754,51800.0
2006-01-09 15:50:00,54.51,54.56,54.49,54.56,105100.0,36.4687,36.5021,36.4553,36.5021,105100.0
2006-01-10 09:30:00,54.42,54.43,54.16,54.33,77300.0,36.4085,36.4152,36.2345,36.3483,77300.0
2006-01-10 09:40:00,54.33,54.35,54.25,54.25,32600.0,36.3483,36.3616,36.2947,36.2947,32600.0
2006-01-10 09:50:00,54.26,54.33,54.21,54.31,93600.0,36.3014,36.3483,36.268,36.3349,93600.0
2006-01-10 10:00:00,54.3,54.34,54.28,54.32,65000.0,36.3282,36.3549,36.3148,36.3416,65000.0
2006-01-10 10:10:00,54.31,54.34,54.27,54.31,58600.0,36.3349,36.3549,36.3081,36.3349,58600.0
2006-01-10 10:20:00,54.29,54.31,54.21,54.23,45300.0,36.3215,36.3349,36.268,36.2814,45300.0
2006-01-10 10:30:00,54.23,54.23,54.13,54.23,91900.0,36.2814,36.2814,36.2144,36.2814,91900.0
2006-01-10 10:40:00,54.23,54.24,54.2,54.21,56100.0,36.2814,36.288,36.2613,36.268,56100.0
2006-01-10 10:50:00,54.21,54.22,54.17,54.17,52400.0,36.268,36.2747,36.2412,36.2412,52400.0
2006-01-10 11:00:00,54.18,54.18,54.11,54.12,33200.0,36.2479,36.2479,36.2011,36.2078,33200.0
2006-01-10 11:10:00,54.11,54.27,54.04,54.04,74300.0,36.2011,36.3081,36.1542,36.1542,74300.0
2006-01-10 11:20:00,54.05,54.05,54.03,54.03,56500.0,36.1609,36.1609,36.1475,36.1475,56500.0
2006-01-10 11:30:00,54.03,54.03,54.01,54.03,47300.0,36.1475,36.1475,36.1342,36.1475,47300.0
2006-01-10 11:40:00,54.03,54.04,54.01,54.02,27600.0,36.1475,36.1542,36.1342,36.1409,27600.0
2006-01-10 11:50:00,54.01,54.02,54.0,54.01,35200.0,36.1342,36.1409,36.1275,36.1342,35200.0
2006-01-10 12:00:00,54.0,54.03,54.0,54.02,31700.0,36.1275,36.1475,36.1275,36.1409,31700.0
2006-01-10 12:10:00,54.02,54.04,54.0,54.02,32000.0,36.1409,36.1542,36.1275,36.1409,32000.0
2006-01-10 12:20:00,54.03,54.03,54.0,54.01,31000.0,36.1475,36.1475,36.1275,36.1342,31000.0
2006-01-10 12:30:00,54.0,54.01,53.96,54.0,55500.0,36.1275,36.1342,36.1007,36.1275,55500.0
2006-01-10 12:40:00,53.97,54.04,53.96,53.97,46700.0,36.1074,36.1542,36.1007,36.1074,46700.0
2006-01-10 12:50:00,53.96,54.01,53.96,54.01,49400.0,36.1007,36.1342,36.1007,36.1342,49400.0
2006-01-10 13:00:00,54.02,54.02,53.96,53.98,28500.0,36.1409,36.1409,36.1007,36.1141,28500.0
2006-01-10 13:10:00,53.97,54.0,53.97,54.0,19600.0,36.1074,36.1275,36.1074,36.1275,19600.0
2006-01-10 13:20:00,54.0,54.09,53.99,54.09,45700.0,36.1275,36.1877,36.1208,36.1877,45700.0
2006-01-10 13:30:00,54.09,54.1,53.99,54.0,27800.0,36.1877,36.1944,36.1208,36.1275,27800.0
2006-01-10 13:40:00,53.99,54.0,53.97,53.98,26700.0,36.1208,36.1275,36.1074,36.1141,26700.0
2006-01-10 13:50:00,53.99,54.0,53.97,53.98,29900.0,36.1208,36.1275,36.1074,36.1141,29900.0
2006-01-10 14:00:00,53.98,53.99,53.97,53.97,35500.0,36.1141,36.1208,36.1074,36.1074,35500.0
2006-01-10 14:10:00,53.98,53.98,53.96,53.97,29600.0,36.1141,36.1141,36.1007,36.1074,29600.0
2006-01-10 14:20:00,53.96,53.98,53.85,53.86,48700.0,36.1007,36.1141,36.0271,36.0338,48700.0
2006-01-10 14:30:00,53.85,53.87,53.84,53.86,53400.0,36.0271,36.0405,36.0204,36.0338,53400.0
2006-01-10 14:40:00,53.86,53.9,53.86,53.9,61600.0,36.0338,36.0606,36.0338,36.0606,61600.0
2006-01-10 14:50:00,53.89,53.89,53.81,53.83,37600.0,36.0539,36.0539,36.0004,36.0137,37600.0
2006-01-10 15:00:00,53.82,53.82,53.75,53.76,57200.0,36.007,36.007,35.9602,35.9669,57200.0
2006-01-10 15:10:00,53.75,53.78,53.74,53.77,64300.0,35.9602,35.9803,35.9535,35.9736,64300.0
2006-01-10 15:20:00,53.76,53.77,53.69,53.7,116600.0,35.9669,35.9736,35.9201,35.9268,116600.0
2006-01-10 15:30:00,53.7,53.72,53.67,53.68,105600.0,35.9268,35.9401,35.9067,35.9134,105600.0
2006-01-10 15:40:00,53.68,53.73,53.63,53.69,182200.0,35.9134,35.9468,35.8799,35.9201,182200.0
2006-01-10 15:50:00,53.69,53.72,53.65,53.7,166500.0,35.9201,35.9401,35.8933,35.9268,166500.0
2006-01-11 09:30:00,54.02,54.14,53.98,54.0,102300.0,36.1409,36.2211,36.1141,36.1275,102300.0
2006-01-11 09:40:00,54.02,54.12,53.91,54.12,113600.0,36.1409,36.2078,36.0673,36.2078,113600.0
2006-01-11 09:50:00,54.12,54.28,54.09,54.23,96900.0,36.2078,36.3148,36.1877,36.2814,96900.0
2006-01-11 10:00:00,54.24,54.27,54.2,54.21,69300.0,36.288,36.3081,36.2613,36.268,69300.0
2006-01-11 10:10:00,54.22,54.22,54.17,54.19,127000.0,36.2747,36.2747,36.2412,36.2546,127000.0
2006-01-11 10:20:00,54.19,54.22,54.16,54.2,36600.0,36.2546,36.2747,36.2345,36.2613,36600.0
2006-01-11 10:30:00,54.2,54.25,54.17,54.25,62100.0,36.2613,36.2947,36.2412,36.2947,62100.0
2006-01-11 10:40:00,54.24,54.24,54.14,54.23,80900.0,36.288,36.288,36.2211,36.2814,80900.0
2006-01-11 10:50:00,54.24,54.27,54.2,54.21,61600.0,36.288,36.3081,36.2613,36.268,61600.0
2006-01-11 11:00:00,54.22,54.23,54.15,54.15,67400.0,36.2747,36.2814,36.2278,36.2278,67400.0
2006-01-11 11:10:00,54.15,54.17,54.07,54.15,71400.0,36.2278,36.2412,36.1743,36.2278,71400.0
2006-01-11 11:20:00,54.16,54.24,54.16,54.24,106100.0,36.2345,36.288,36.2345,36.288,106100.0
2006-01-11 11:30:00,54.24,54.26,54.15,54.26,21800.0,36.288,36.3014,36.2278,36.3014,21800.0
2006-01-11 11:40:00,54.26,54.28,54.18,54.2,44600.0,36.3014,36.3148,36.2479,36.2613,44600.0
2006-01-11 11:50:00,54.2,54.25,54.18,54.22,37000.0,36.2613,36.2947,36.2479,36.2747,37000.0
2006-01-11 12:00:00,54.22,54.29,54.22,54.29,26100.0,36.2747,36.3215,36.2747,36.3215,26100.0
2006-01-11 12:10:00,54.28,54.29,54.24,54.28,80800.0,36.3148,36.3215,36.288,36.3148,80800.0
2006-01-11 12:20:00,54.28,54.3,54.24,54.26,30500.0,36.3148,36.3282,36.288,36.3014,30500.0
2006-01-11 12:30:00,54.26,54.29,54.25,54.29,18500.0,36.3014,36.3215,36.2947,36.3215,18500.0
2006-01-11 12:40:00,54.28,54.29,54.23,54.25,24000.0,36.3148,36.3215,36.2814,36.2947,24000.0
2006-01-11 12:50:00,54.25,54.29,54.21,54.22,22500.0,36.2947,36.3215,36.268,36.2747,22500.0
2006-01-11 13:00:00,54.21,54.26,54.2,54.2,37400.0,36.268,36.3014,36.2613,36.2613,37400.0
2006-01-11 13:10:00,54.21,54.23,54.11,54.11,31400.0,36.268,36.2814,36.2011,36.2011,31400.0
2006-01-11 13:20:00,54.12,54.12,54.0,54.0,32600.0,36.2078,36.2078,36.1275,36.1275,32600.0
2006-01-11 13:30:00,54.0,54.01,53.96,54.01,25100.0,36.1275,36.1342,36.1007,36.1342,25100.0
2006-01-11 13:40:00,54.0,54.02,53.99,54.01,26300.0,36.1275,36.1409,36.1208,36.1342,26300.0
2006-01-11 13:50:00,54.0,54.01,53.95,53.96,26800.0,36.1275,36.1342,36.094,36.1007,26800.0
2006-01-11 14:00:00,53.96,54.0,53.94,54.0,30600.0,36.1007,36.1275,36.0873,36.1275,30600.0
2006-01-11 14:10:00,54.0,54.07,53.99,54.0,24100.0,36.1275,36.1743,36.1208,36.1275,24100.0
2006-01-11 14:20:00,53.99,53.99,53.9,53.91,34600.0,36.1208,36.1208,36.0606,36.0673,34600.0
2006-01-11 14:30:00,53.91,53.98,53.89,53.97,35900.0,36.0673,36.1141,36.0539,36.1074,35900.0
2006-01-11 14:40:00,53.97,53.99,53.87,53.89,33500.0,36.1074,36.1208,36.0405,36.0539,33500.0
2006-01-11 14:50:00,53.9,53.94,53.89,53.92,42800.0,36.0606,36.0873,36.0539,36.074,42800.0
2006-01-11 15:00:00,53.91,53.91,53.88,53.89,26400.0,36.0673,36.0673,36.0472,36.0539,26400.0
2006-01-11 15:10:00,53.88,53.9,53.86,53.86,29500.0,36.0472,36.0606,36.0338,36.0338,29500.0
2006-01-11 15:20:00,53.86,53.9,53.86,53.87,29700.0,36.0338,36.0606,36.0338,36.0405,29700.0
2006-01-11 15:30:00,53.88,53.89,53.82,53.84,62800.0,36.0472,36.0539,36.007,36.0204,62800.0
2006-01-11 15:40:00,53.85,53.88,53.84,53.87,73000.0,36.0271,36.0472,36.0204,36.0405,73000.0
2006-01-11 15:50:00,53.87,53.9,53.85,53.88,92500.0,36.0405,36.0606,36.0271,36.0472,92500.0
2006-01-12 09:30:00,54.35,54.65,54.35,54.58,194500.0,36.3616,36.5623,36.3616,36.5155,194500.0
2006-01-12 09:40:00,54.58,54.8,54.58,54.8,215200.0,36.5155,36.6627,36.5155,36.6627,215200.0
2006-01-12 09:50:00,54.8,54.87,54.75,54.78,106500.0,36.6627,36.7095,36.6292,36.6493,106500.0
2006-01-12 10:00:00,54.78,54.81,54.71,54.81,71600.0,36.6493,36.6694,36.6025,36.6694,71600.0
2006-01-12 10:10:00,54.81,54.85,54.8,54.84,58100.0,36.6694,36.6961,36.6627,36.6895,58100.0
2006-01-12 10:20:00,54.84,54.88,54.79,54.82,95600.0,36.6895,36.7162,36.656,36.6761,95600.0
2006-01-12 10:30:00,54.82,54.84,54.72,54.83,80200.0,36.6761,36.6895,36.6092,36.6828,80200.0
2006-01-12 10:40:00,54.82,54.87,54.77,54.87,58300.0,36.6761,36.7095,36.6426,36.7095,58300.0
2006-01-12 10:50:00,54.87,54.95,54.87,54.91,48200.0,36.7095,36.763,36.7095,36.7363,48200.0
2006-01-12 11:00:00,54.91,55.0,54.89,54.9,110800.0,36.7363,36.7965,36.7229,36.7296,110800.0
2006-01-12 11:10:00,54.91,54.98,54.9,54.95,58400.0,36.7363,36.7831,36.7296,36.763,58400.0
2006-01-12 11:20:00,54.96,55.08,54.96,54.97,192800.0,36.7697,36.85,36.7697,36.7764,192800.0
2006-01-12 11:30:00,54.95,55.02,54.95,55.0,83600.0,36.763,36.8099,36.763,36.7965,83600.0
2006-01-12 11:40:00,55.01,55.01,54.94,54.95,184900.0,36.8032,36.8032,36.7564,36.763,184900.0
2006-01-12 11:50:00,54.95,54.99,54.95,54.97,28500.0,36.763,36.7898,36.763,36.7764,28500.0
2006-01-12 12:00:00,54.96,55.0,54.95,55.0,53700.0,36.7697,36.7965,36.763,36.7965,53700.0
2006-01-12 12:10:00,55.0,55.0,54.9,54.91,31000.0,36.7965,36.7965,36.7296,36.7363,31000.0
2006-01-12 12:20:00,54.9,54.9,54.75,54.78,22900.0,36.7296,36.7296,36.6292,36.6493,22900.0
2006-01-12 12:30:00,54.75,54.85,54.73,54.8,25700.0,36.6292,36.6961,36.6159,36.6627,25700.0
2006-01-12 12:40:00,54.81,54.91,54.81,54.9,40300.0,36.6694,36.7363,36.6694,36.7296,40300.0
2006-01-12 12:50:00,54.9,54.9,54.77,54.77,10200.0,36.7296,36.7296,36.6426,36.6426,10200.0
2006-01-12 13:00:00,54.77,54.8,54.75,54.76,24700.0,36.6426,36.6627,36.6292,36.6359,24700.0
2006-01-12 13:10:00,54.76,54.8,54.74,54.76,34100.0,36.6359,36.6627,36.6226,36.6359,34100.0
2006-01-12 13:20:00,54.76,54.8,54.73,54.79,36700.0,36.6359,36.6627,36.6159,36.656,36700.0
2006-01-12 13:30:00,54.8,54.83,54.8,54.82,14800.0,36.6627,36.6828,36.6627,36.6761,14800.0
2006-01-12 13:40:00,54.82,54.84,54.76,54.84,68000.0,36.6761,36.6895,36.6359,36.6895,68000.0
2006-01-12 13:50:00,54.85,54.85,54.76,54.77,40300.0,36.6961,36.6961,36.6359,36.6426,40300.0
2006-01-12 14:00:00,54.75,54.78,54.69,54.72,80200.0,36.6292,36.6493,36.5891,36.6092,80200.0
2006-01-12 14:10:00,54.72,54.74,54.7,54.72,113900.0,36.6092,36.6226,36.5958,36.6092,113900.0
2006-01-12 14:20:00,54.71,54.72,54.7,54.71,34300.0,36.6025,36.6092,36.5958,36.6025,34300.0
2006-01-12 14:30:00,54.71,54.71,54.64,54.69,84800.0,36.6025,36.6025,36.5557,36.5891,84800.0
2006-01-12 14:40:00,54.68,54.7,54.61,54.62,32700.0,36.5824,36.5958,36.5356,36.5423,32700.0
2006-01-12 14:50:00,54.61,54.63,54.58,54.62,37600.0,36.5356,36.549,36.5155,36.5423,37600.0
2006-01-12 15:00:00,54.62,54.62,54.55,54.55,29500.0,36.5423,36.5423,36.4954,36.4954,29500.0
2006-01-12 15:10:00,54.54,54.55,54.49,54.5,50000.0,36.4887,36.4954,36.4553,36.462,50000.0
2006-01-12 15:20:00,54.5,54.52,54.48,54.5,38100.0,36.462,36.4754,36.4486,36.462,38100.0
2006-01-12 15:30:00,54.49,54.49,54.46,54.48,43100.0,36.4553,36.4553,36.4352,36.4486,43100.0
2006-01-12 15:40:00,54.48,54.5,54.39,54.41,116700.0,36.4486,36.462,36.3884,36.4018,116700.0
2006-01-12 15:50:00,54.41,54.47,54.4,54.46,136000.0,36.4018,36.4419,36.3951,36.4352,136000.0
2006-01-13 09:30:00,55.01,55.42,55.0,55.42,200000.0,36.8032,37.0775,36.7965,37.0775,200000.0
2006-01-13 09:40:00,55.47,55.5,55.36,55.45,140400.0,37.1109,37.131,37.0374,37.0976,140400.0
2006-01-13 09:50:00,55.45,55.47,55.33,55.39,133300.0,37.0976,37.1109,37.0173,37.0574,133300.0
2006-01-13 10:00:00,55.39,55.46,55.34,55.45,69800.0,37.0574,37.1043,37.024,37.0976,69800.0
2006-01-13 10:10:00,55.44,55.44,55.36,55.37,51400.0,37.0909,37.0909,37.0374,37.044,51400.0
2006-01-13 10:20:00,55.38,55.42,55.38,55.42,54400.0,37.0507,37.0775,37.0507,37.0775,54400.0
2006-01-13 10:30:00,55.41,55.49,55.38,55.48,45300.0,37.0708,37.1243,37.0507,37.1176,45300.0
2006-01-13 10:40:00,55.48,55.51,55.47,55.49,144300.0,37.1176,37.1377,37.1109,37.1243,144300.0
2006-01-13 10:50:00,55.48,55.6,55.48,55.56,59800.0,37.1176,37.1979,37.1176,37.1712,59800.0
2006-01-13 11:00:00,55.57,55.69,55.56,55.67,59900.0,37.1778,37.2581,37.1712,37.2447,59900.0
2006-01-13 11:10:00,55.68,55.76,55.67,55.74,95100.0,37.2514,37.305,37.2447,37.2916,95100.0
2006-01-13 11:20:00,55.76,55.95,55.76,55.95,117300.0,37.305,37.4321,37.305,37.4321,117300.0
2006-01-13 11:30:00,55.95,55.95,55.9,55.92,95200.0,37.4321,37.4321,37.3986,37.412,95200.0
2006-01-13 11:40:00,55.92,56.03,55.91,56.02,116300.0,37.412,37.4856,37.4053,37.4789,116300.0
2006-01-13 11:50:00,56.04,56.1,56.01,56.06,141500.0,37.4923,37.5324,37.4722,37.5057,141500.0
2006-01-13 12:00:00,56.06,56.14,56.06,56.08,70100.0,37.5057,37.5592,37.5057,37.5191,70100.0
2006-01-13 12:10:00,56.08,56.14,56.06,56.12,47000.0,37.5191,37.5592,37.5057,37.5458,47000.0
2006-01-13 12:20:00,56.12,56.13,56.01,56.02,44500.0,37.5458,37.5525,37.4722,37.4789,44500.0
2006-01-13 12:30:00,56.02,56.03,55.87,55.94,63500.0,37.4789,37.4856,37.3786,37.4254,63500.0
2006-01-13 12:40:00,55.95,55.96,55.79,55.8,57600.0,37.4321,37.4388,37.325,37.3317,57600.0
2006-01-13 12:50:00,55.81,55.93,55.8,55.88,35100.0,37.3384,37.4187,37.3317,37.3852,35100.0
2006-01-13 13:00:00,55.87,55.89,55.81,55.87,37200.0,37.3786,37.3919,37.3384,37.3786,37200.0
2006-01-13 13:10:00,55.88,56.0,55.88,55.95,35500.0,37.3852,37.4655,37.3852,37.4321,35500.0
2006-01-13 13:20:00,55.95,55.96,55.91,55.95,23800.0,37.4321,37.4388,37.4053,37.4321,23800.0
2006-01-13 13:30:00,55.95,55.95,55.89,55.91,40600.0,37.4321,37.4321,37.3919,37.4053,40600.0
2006-01-13 13:40:00,55.91,55.97,55.89,55.92,21300.0,37.4053,37.4455,37.3919,37.412,21300.0
2006-01-13 13:50:00,55.92,55.93,55.89,55.9,45200.0,37.412,37.4187,37.3919,37.3986,45200.0
2006-01-13 14:00:00,55.91,55.94,55.9,55.92,30200.0,37.4053,37.4254,37.3986,37.412,30200.0
2006-01-13 14:10:00,55.92,55.92,55.85,55.91,52100.0,37.412,37.412,37.3652,37.4053,52100.0
2006-01-13 14:20:00,55.91,55.98,55.91,55.97,25500.0,37.4053,37.4521,37.4053,37.4455,25500.0
2006-01-13 14:30:00,55.97,56.03,55.95,55.96,75400.0,37.4455,37.4856,37.4321,37.4388,75400.0
2006-01-13 14:40:00,55.96,56.02,55.96,55.98,59400.0,37.4388,37.4789,37.4388,37.4521,59400.0
2006-01-13 14:50:00,55.98,56.0,55.9,55.93,92500.0,37.4521,37.4655,37.3986,37.4187,92500.0
2006-01-13 15:00:00,55.92,55.93,55.85,55.86,35800.0,37.412,37.4187,37.3652,37.3719,35800.0
2006-01-13 15:10:00,55.87,55.9,55.85,55.86,35500.0,37.3786,37.3986,37.3652,37.3719,35500.0
2006-01-13 15:20:00,55.85,55.86,55.77,55.78,50800.0,37.3652,37.3719,37.3117,37.3183,50800.0
2006-01-13 15:30:00,55.78,55.8,55.76,55.76,96900.0,37.3183,37.3317,37.305,37.305,96900.0
2006-01-13 15:40:00,55.76,55.79,55.76,55.79,113100.0,37.305,37.325,37.305,37.325,113100.0
2006-01-13 15:50:00,55.79,55.91,55.78,55.88,183100.0,37.325,37.4053,37.3183,37.3852,183100.0
2006-01-17 09:30:00,55.9,56.01,55.77,55.77,173700.0,37.3986,37.4722,37.3117,37.3117,173700.0
2006-01-17 09:40:00,55.78,55.85,55.75,55.85,56200.0,37.3183,37.3652,37.2983,37.3652,56200.0
2006-01-17 09:50:00,55.85,55.85,55.51,55.65,110000.0,37.3652,37.3652,37.1377,37.2314,110000.0
2006-01-17 10:00:00,55.66,55.73,55.64,55.72,128500.0,37.2381,37.2849,37.2247,37.2782,128500.0
2006-01-17 10:10:00,55.68,55.7,55.62,55.68,104600.0,37.2514,37.2648,37.2113,37.2514,104600.0
2006-01-17 10:20:00,55.68,55.73,55.66,55.69,91800.0,37.2514,37.2849,37.2381,37.2581,91800.0
2006-01-17 10:30:00,55.7,55.74,55.67,55.71,99600.0,37.2648,37.2916,37.2447,37.2715,99600.0
2006-01-17 10:40:00,55.71,55.73,55.7,55.72,174700.0,37.2715,37.2849,37.2648,37.2782,174700.0
2006-01-17 10:50:00,55.72,55.72,55.66,55.67,84400.0,37.2782,37.2782,37.2381,37.2447,84400.0
2006-01-17 11:00:00,55.67,55.7,55.64,55.69,79500.0,37.2447,37.2648,37.2247,37.2581,79500.0
2006-01-17 11:10:00,55.7,55.77,55.69,55.75,68600.0,37.2648,37.3117,37.2581,37.2983,68600.0
2006-01-17 11:20:00,55.74,55.78,55.73,55.76,115400.0,37.2916,37.3183,37.2849,37.305,115400.0
2006-01-17 11:30:00,55.76,55.78,55.61,55.64,46500.0,37.305,37.3183,37.2046,37.2247,46500.0
2006-01-17 11:40:00,55.64,55.64,55.42,55.42,44100.0,37.2247,37.2247,37.0775,37.0775,44100.0
2006-01-17 11:50:00,55.42,55.45,55.34,55.35,97200.0,37.0775,37.0976,37.024,37.0307,97200.0
2006-01-17 12:00:00,55.36,55.4,55.33,55.35,80300.0,37.0374,37.0641,37.0173,37.0307,80300.0
2006-01-17 12:10:00,55.34,55.34,55.16,55.17,47900.0,37.024,37.024,36.9035,36.9102,47900.0
2006-01-17 12:20:00,55.16,55.17,55.06,55.06,135800.0,36.9035,36.9102,36.8366,36.8366,135800.0
2006-01-17 12:30:00,55.05,55.1,55.02,55.05,92600.0,36.83,36.8634,36.8099,36.83,92600.0
2006-01-17 12:40:00,55.05,55.07,55.0,55.03,71900.0,36.83,36.8433,36.7965,36.8166,71900.0
2006-01-17 12:50:00,55.02,55.09,55.02,55.08,43200.0,36.8099,36.8567,36.8099,36.85,43200.0
2006-01-17 13:00:00,55.08,55.08,55.05,55.05,60500.0,36.85,36.85,36.83,36.83,60500.0
2006-01-17 13:10:00,55.05,55.06,54.95,54.95,137100.0,36.83,36.8366,36.763,36.763,137100.0
2006-01-17 13:20:00,54.94,54.95,54.92,54.94,37000.0,36.7564,36.763,36.743,36.7564,37000.0
2006-01-17 13:30:00,54.94,54.95,54.83,54.9,47700.0,36.7564,36.763,36.6828,36.7296,47700.0
2006-01-17 13:40:00,54.91,55.02,54.9,55.01,52100.0,36.7363,36.8099,36.7296,36.8032,52100.0
2006-01-17 13:50:00,55.01,55.08,54.98,55.05,51200.0,36.8032,36.85,36.7831,36.83,51200.0
2006-01-17 14:00:00,55.05,55.1,55.02,55.07,28200.0,36.83,36.8634,36.8099,36.8433,28200.0
2006-01-17 14:10:00,55.05,55.05,54.91,54.91,35100.0,36.83,36.83,36.7363,36.7363,35100.0
2006-01-17 14:20:00,54.9,54.99,54.88,54.9,61000.0,36.7296,36.7898,36.7162,36.7296,61000.0
2006-01-17 14:30:00,54.9,54.91,54.85,54.85,44800.0,36.7296,36.7363,36.6961,36.6961,44800.0
2006-01-17 14:40:00,54.86,54.88,54.84,54.85,46700.0,36.7028,36.7162,36.6895,36.6961,46700.0
2006-01-17 14:50:00,54.84,54.92,54.84,54.89,55000.0,36.6895,36.743,36.6895,36.7229,55000.0
2006-01-17 15:00:00,54.9,54.97,54.9,54.97,63200.0,36.7296,36.7764,36.7296,36.7764,63200.0
2006-01-17 15:10:00,54.96,54.98,54.95,54.96,44400.0,36.7697,36.7831,36.763,36.7697,44400.0
2006-01-17 15:20:00,54.96,54.97,54.94,54.94,36700.0,36.7697,36.7764,36.7564,36.7564,36700.0
2006-01-17 15:30:00,54.94,54.94,54.86,54.9,55100.0,36.7564,36.7564,36.7028,36.7296,55100.0
2006-01-17 15:40:00,54.9,55.08,54.9,55.07,125000.0,36.7296,36.85,36.7296,36.8433,125000.0
2006-01-17 15:50:00,55.07,55.12,55.03,55.12,269000.0,36.8433,36.8768,36.8166,36.8768,269000.0
2006-01-18 09:30:00,54.4,54.81,54.39,54.6,207600.0,36.3951,36.6694,36.3884,36.5289,207600.0
2006-01-18 09:40:00,54.59,54.71,54.59,54.66,407600.0,36.5222,36.6025,36.5222,36.569,407600.0
2006-01-18 09:50:00,54.64,54.65,54.43,54.51,139000.0,36.5557,36.5623,36.4152,36.4687,139000.0
2006-01-18 10:00:00,54.51,54.53,54.44,54.44,125300.0,36.4687,36.4821,36.4218,36.4218,125300.0
2006-01-18 10:10:00,54.43,54.48,54.33,54.4,101600.0,36.4152,36.4486,36.3483,36.3951,101600.0
2006-01-18 10:20:00,54.39,54.45,54.37,54.43,49900.0,36.3884,36.4285,36.375,36.4152,49900.0
2006-01-18 10:30:00,54.44,54.45,54.39,54.4,51100.0,36.4218,36.4285,36.3884,36.3951,51100.0
2006-01-18 10:40:00,54.4,54.41,54.32,54.36,59200.0,36.3951,36.4018,36.3416,36.3683,59200.0
2006-01-18 10:50:00,54.35,54.4,54.34,54.34,85700.0,36.3616,36.3951,36.3549,36.3549,85700.0
2006-01-18 11:00:00,54.33,54.33,54.26,54.26,139900.0,36.3483,36.3483,36.3014,36.3014,139900.0
2006-01-18 11:10:00,54.26,54.27,54.12,54.26,131600.0,36.3014,36.3081,36.2078,36.3014,131600.0
2006-01-18 11:20:00,54.25,54.3,54.23,54.24,80900.0,36.2947,36.3282,36.2814,36.288,80900.0
2006-01-18 11:30:00,54.24,54.25,54.14,54.16,72400.0,36.288,36.2947,36.2211,36.2345,72400.0
2006-01-18 11:40:00,54.16,54.18,53.95,53.99,186700.0,36.2345,36.2479,36.094,36.1208,186700.0
2006-01-18 11:50:00,53.98,54.0,53.87,53.95,110200.0,36.1141,36.1275,36.0405,36.094,110200.0
2006-01-18 12:00:00,53.94,53.96,53.84,53.88,41400.0,36.0873,36.1007,36.0204,36.0472,41400.0
2006-01-18 12:10:00,53.87,53.89,53.82,53.87,49200.0,36.0405,36.0539,36.007,36.0405,49200.0
2006-01-18 12:20:00,53.87,53.92,53.87,53.92,39900.0,36.0405,36.074,36.0405,36.074,39900.0
2006-01-18 12:30:00,53.91,53.95,53.89,53.95,47400.0,36.0673,36.094,36.0539,36.094,47400.0
2006-01-18 12:40:00,53.95,53.99,53.94,53.99,29400.0,36.094,36.1208,36.0873,36.1208,29400.0
2006-01-18 12:50:00,53.99,54.11,53.99,54.11,67900.0,36.1208,36.2011,36.1208,36.2011,67900.0
2006-01-18 13:00:00,54.11,54.15,54.05,54.05,79400.0,36.2011,36.2278,36.1609,36.1609,79400.0
2006-01-18 13:10:00,54.08,54.08,54.02,54.02,17000.0,36.181,36.181,36.1409,36.1409,17000.0
2006-01-18 13:20:00,54.01,54.01,53.84,53.84,26700.0,36.1342,36.1342,36.0204,36.0204,26700.0
2006-01-18 13:30:00,53.83,53.88,53.79,53.79,44400.0,36.0137,36.0472,35.987,35.987,44400.0
2006-01-18 13:40:00,53.79,53.8,53.71,53.71,85700.0,35.987,35.9937,35.9335,35.9335,85700.0
2006-01-18 13:50:00,53.72,53.72,53.5,53.51,150400.0,35.9401,35.9401,35.793,35.7997,150400.0
2006-01-18 14:00:00,53.5,53.72,53.49,53.72,216000.0,35.793,35.9401,35.7863,35.9401,216000.0
2006-01-18 14:10:00,53.72,53.76,53.66,53.71,81900.0,35.9401,35.9669,35.9,35.9335,81900.0
2006-01-18 14:20:00,53.7,53.7,53.62,53.62,46700.0,35.9268,35.9268,35.8732,35.8732,46700.0
2006-01-18 14:30:00,53.63,53.72,53.6,53.71,100900.0,35.8799,35.9401,35.8599,35.9335,100900.0
2006-01-18 14:40:00,53.71,53.72,53.52,53.63,157300.0,35.9335,35.9401,35.8063,35.8799,157300.0
2006-01-18 14:50:00,53.63,53.65,53.55,53.65,98700.0,35.8799,35.8933,35.8264,35.8933,98700.0
2006-01-18 15:00:00,53.66,53.72,53.64,53.68,64000.0,35.9,35.9401,35.8866,35.9134,64000.0
2006-01-18 15:10:00,53.67,53.73,53.63,53.64,86900.0,35.9067,35.9468,35.8799,35.8866,86900.0
2006-01-18 15:20:00,53.63,53.66,53.57,53.65,152200.0,35.8799,35.9,35.8398,35.8933,152200.0
2006-01-18 15:30:00,53.64,53.7,53.64,53.65,116700.0,35.8866,35.9268,35.8866,35.8933,116700.0
2006-01-18 15:40:00,53.66,53.66,53.6,53.61,127900.0,35.9,35.9,35.8599,35.8666,127900.0
2006-01-18 15:50:00,53.6,53.72,53.59,53.7,135300.0,35.8599,35.9401,35.8532,35.9268,135300.0
2006-01-19 09:30:00,54.15,54.45,54.15,54.41,185200.0,36.2278,36.4285,36.2278,36.4018,185200.0
2006-01-19 09:40:00,54.41,54.42,54.34,54.41,138300.0,36.4018,36.4085,36.3549,36.4018,138300.0
2006-01-19 09:50:00,54.4,54.42,54.3,54.32,174500.0,36.3951,36.4085,36.3282,36.3416,174500.0
2006-01-19 10:00:00,54.31,54.37,54.26,54.36,94000.0,36.3349,36.375,36.3014,36.3683,94000.0
2006-01-19 10:10:00,54.38,54.41,54.34,54.36,107900.0,36.3817,36.4018,36.3549,36.3683,107900.0
2006-01-19 10:20:00,54.38,54.44,54.36,54.44,58800.0,36.3817,36.4218,36.3683,36.4218,58800.0
2006-01-19 10:30:00,54.44,54.52,54.44,54.5,164300.0,36.4218,36.4754,36.4218,36.462,164300.0
2006-01-19 10:40:00,54.5,54.57,54.46,54.56,87000.0,36.462,36.5088,36.4352,36.5021,87000.0
2006-01-19 10:50:00,54.56,54.56,54.42,54.45,98700.0,36.5021,36.5021,36.4085,36.4285,98700.0
2006-01-19 11:00:00,54.44,54.54,54.43,54.51,89000.0,36.4218,36.4887,36.4152,36.4687,89000.0
2006-01-19 11:10:00,54.5,54.53,54.4,54.4,53300.0,36.462,36.4821,36.3951,36.3951,53300.0
2006-01-19 11:20:00,54.4,54.4,54.29,54.3,82700.0,36.3951,36.3951,36.3215,36.3282,82700.0
2006-01-19 11:30:00,54.3,54.31,54.21,54.27,69900.0,36.3282,36.3349,36.268,36.3081,69900.0
2006-01-19 11:40:00,54.26,54.31,54.2,54.31,41800.0,36.3014,36.3349,36.2613,36.3349,41800.0
2006-01-19 11:50:00,54.31,54.31,54.26,54.27,45600.0,36.3349,36.3349,36.3014,36.3081,45600.0
2006-01-19 12:00:00,54.26,54.35,54.19,54.3,113600.0,36.3014,36.3616,36.2546,36.3282,113600.0
2006-01-19 12:10:00,54.31,54.31,54.22,54.24,20700.0,36.3349,36.3349,36.2747,36.288,20700.0
2006-01-19 12:20:00,54.23,54.29,54.21,54.29,17500.0,36.2814,36.3215,36.268,36.3215,17500.0
2006-01-19 12:30:00,54.27,54.31,54.27,54.3,23200.0,36.3081,36.3349,36.3081,36.3282,23200.0
2006-01-19 12:40:00,54.3,54.37,54.29,54.32,48400.0,36.3282,36.375,36.3215,36.3416,48400.0
2006-01-19 12:50:00,54.33,54.38,54.33,54.38,8100.0,36.3483,36.3817,36.3483,36.3817,8100.0
2006-01-19 13:00:00,54.38,54.5,54.36,54.45,33400.0,36.3817,36.462,36.3683,36.4285,33400.0
2006-01-19 13:10:00,54.44,54.45,54.3,54.37,14900.0,36.4218,36.4285,36.3282,36.375,14900.0
2006-01-19 13:20:00,54.36,54.41,54.33,54.38,98200.0,36.3683,36.4018,36.3483,36.3817,98200.0
2006-01-19 13:30:00,54.38,54.41,54.32,54.33,34500.0,36.3817,36.4018,36.3416,36.3483,34500.0
2006-01-19 13:40:00,54.33,54.44,54.33,54.36,25400.0,36.3483,36.4218,36.3483,36.3683,25400.0
2006-01-19 13:50:00,54.37,54.38,54.31,54.34,37300.0,36.375,36.3817,36.3349,36.3549,37300.0
2006-01-19 14:00:00,54.34,54.34,54.29,54.31,31100.0,36.3549,36.3549,36.3215,36.3349,31100.0
2006-01-19 14:10:00,54.31,54.36,54.3,54.32,33800.0,36.3349,36.3683,36.3282,36.3416,33800.0
2006-01-19 14:20:00,54.32,54.38,54.3,54.31,155700.0,36.3416,36.3817,36.3282,36.3349,155700.0
2006-01-19 14:30:00,54.29,54.39,54.29,54.39,64000.0,36.3215,36.3884,36.3215,36.3884,64000.0
2006-01-19 14:40:00,54.38,54.38,54.26,54.26,29600.0,36.3817,36.3817,36.3014,36.3014,29600.0
2006-01-19 14:50:00,54.27,54.3,54.25,54.28,221500.0,36.3081,36.3282,36.2947,36.3148,221500.0
2006-01-19 15:00:00,54.28,54.34,54.21,54.29,110200.0,36.3148,36.3549,36.268,36.3215,110200.0
2006-01-19 15:10:00,54.29,54.33,54.27,54.31,45800.0,36.3215,36.3483,36.3081,36.3349,45800.0
2006-01-19 15:20:00,54.31,54.36,54.27,54.32,127600.0,36.3349,36.3683,36.3081,36.3416,127600.0
2006-01-19 15:30:00,54.31,54.35,54.26,54.26,41800.0,36.3349,36.3616,36.3014,36.3014,41800.0
2006-01-19 15:40:00,54.27,54.28,54.2,54.22,41500.0,36.3081,36.3148,36.2613,36.2747,41500.0
2006-01-19 15:50:00,54.21,54.35,54.21,54.31,138600.0,36.268,36.3616,36.268,36.3349,138600.0
2006-01-20 09:30:00,54.45,57.57,54.39,54.43,153600.0,36.4285,38.5159,36.3884,36.4152,153600.0
2006-01-20 09:40:00,54.43,54.5,54.41,54.43,94400.0,36.4152,36.462,36.4018,36.4152,94400.0
2006-01-20 09:50:00,54.41,54.43,54.37,54.39,36400.0,36.4018,36.4152,36.375,36.3884,36400.0
2006-01-20 10:00:00,54.39,54.42,54.38,54.41,68300.0,36.3884,36.4085,36.3817,36.4018,68300.0
2006-01-20 10:10:00,54.41,54.44,54.36,54.38,99400.0,36.4018,36.4218,36.3683,36.3817,99400.0
2006-01-20 10:20:00,54.38,54.4,54.28,54.28,138700.0,36.3817,36.3951,36.3148,36.3148,138700.0
2006-01-20 10:30:00,54.26,54.29,54.09,54.1,127600.0,36.3014,36.3215,36.1877,36.1944,127600.0
2006-01-20 10:40:00,54.1,54.17,54.09,54.11,98800.0,36.1944,36.2412,36.1877,36.2011,98800.0
2006-01-20 10:50:00,54.11,54.13,54.03,54.09,113500.0,36.2011,36.2144,36.1475,36.1877,113500.0
2006-01-20 11:00:00,54.1,54.15,54.08,54.13,68800.0,36.1944,36.2278,36.181,36.2144,68800.0
2006-01-20 11:10:00,54.12,54.17,54.09,54.09,88700.0,36.2078,36.2412,36.1877,36.1877,88700.0
2006-01-20 11:20:00,54.09,54.16,54.05,54.1,96000.0,36.1877,36.2345,36.1609,36.1944,96000.0
2006-01-20 11:30:00,54.11,54.17,54.02,54.17,78900.0,36.2011,36.2412,36.1409,36.2412,78900.0
2006-01-20 11:40:00,54.16,54.18,54.01,54.01,45400.0,36.2345,36.2479,36.1342,36.1342,45400.0
2006-01-20 11:50:00,54.01,54.13,53.99,54.0,78400.0,36.1342,36.2144,36.1208,36.1275,78400.0
2006-01-20 12:00:00,53.99,54.04,53.92,53.92,53500.0,36.1208,36.1542,36.074,36.074,53500.0
2006-01-20 12:10:00,53.93,53.93,53.88,53.88,58300.0,36.0806,36.0806,36.0472,36.0472,58300.0
2006-01-20 12:20:00,53.87,53.93,53.85,53.9,35900.0,36.0405,36.0806,36.0271,36.0606,35900.0
2006-01-20 12:30:00,53.89,53.94,53.89,53.91,25300.0,36.0539,36.0873,36.0539,36.0673,25300.0
2006-01-20 12:40:00,53.9,53.93,53.87,53.91,57200.0,36.0606,36.0806,36.0405,36.0673,57200.0
2006-01-20 12:50:00,53.91,53.95,53.9,53.93,38600.0,36.0673,36.094,36.0606,36.0806,38600.0
2006-01-20 13:00:00,53.93,53.95,53.85,53.88,47900.0,36.0806,36.094,36.0271,36.0472,47900.0
2006-01-20 13:10:00,53.88,53.96,53.88,53.9,41400.0,36.0472,36.1007,36.0472,36.0606,41400.0
2006-01-20 13:20:00,53.89,53.95,53.87,53.89,24300.0,36.0539,36.094,36.0405,36.0539,24300.0
2006-01-20 13:30:00,53.88,53.9,53.85,53.87,37500.0,36.0472,36.0606,36.0271,36.0405,37500.0
2006-01-20 13:40:00,53.87,54.11,53.8,53.82,50200.0,36.0405,36.2011,35.9937,36.007,50200.0
2006-01-20 13:50:00,53.82,53.82,53.56,53.57,85500.0,36.007,36.007,35.8331,35.8398,85500.0
2006-01-20 14:00:00,53.57,53.57,53.47,53.53,101300.0,35.8398,35.8398,35.7729,35.813,101300.0
2006-01-20 14:10:00,53.51,53.65,53.5,53.59,59700.0,35.7997,35.8933,35.793,35.8532,59700.0
2006-01-20 14:20:00,53.59,53.72,53.54,53.7,46100.0,35.8532,35.9401,35.8197,35.9268,46100.0
2006-01-20 14:30:00,53.7,53.71,53.61,53.62,78600.0,35.9268,35.9335,35.8666,35.8732,78600.0
2006-01-20 14:40:00,53.61,53.68,53.61,53.66,47500.0,35.8666,35.9134,35.8666,35.9,47500.0
2006-01-20 14:50:00,53.65,53.67,53.57,53.59,62600.0,35.8933,35.9067,35.8398,35.8532,62600.0
2006-01-20 15:00:00,53.58,53.74,53.58,53.67,45500.0,35.8465,35.9535,35.8465,35.9067,45500.0
2006-01-20 15:10:00,53.66,53.66,53.46,53.51,89200.0,35.9,35.9,35.7662,35.7997,89200.0
2006-01-20 15:20:00,53.51,53.54,53.5,53.52,81200.0,35.7997,35.8197,35.793,35.8063,81200.0
2006-01-20 15:30:00,53.51,53.53,53.48,53.51,74400.0,35.7997,35.813,35.7796,35.7997,74400.0
2006-01-20 15:40:00,53.5,53.55,53.44,53.55,130200.0,35.793,35.8264,35.7528,35.8264,130200.0
2006-01-20 15:50:00,53.56,53.59,53.5,53.56,326900.0,35.8331,35.8532,35.793,35.8331,326900.0
2006-01-23 09:30:00,53.9,54.13,53.89,54.1,101400.0,36.0606,36.2144,36.0539,36.1944,101400.0
2006-01-23 09:40:00,54.11,54.11,54.01,54.05,146600.0,36.2011,36.2011,36.1342,36.1609,146600.0
2006-01-23 09:50:00,54.06,54.06,54.0,54.0,136700.0,36.1676,36.1676,36.1275,36.1275,136700.0
2006-01-23 10:00:00,54.0,54.0,53.94,53.94,68000.0,36.1275,36.1275,36.0873,36.0873,68000.0
2006-01-23 10:10:00,53.95,53.95,53.87,53.87,82500.0,36.094,36.094,36.0405,36.0405,82500.0
2006-01-23 10:20:00,53.89,53.92,53.86,53.89,70000.0,36.0539,36.074,36.0338,36.0539,70000.0
2006-01-23 10:30:00,53.89,53.99,53.87,53.95,74200.0,36.0539,36.1208,36.0405,36.094,74200.0
2006-01-23 10:40:00,53.95,53.96,53.92,53.93,44000.0,36.094,36.1007,36.074,36.0806,44000.0
2006-01-23 10:50:00,53.93,53.96,53.91,53.95,63400.0,36.0806,36.1007,36.0673,36.094,63400.0
2006-01-23 11:00:00,53.95,54.01,53.95,54.01,28600.0,36.094,36.1342,36.094,36.1342,28600.0
2006-01-23 11:10:00,54.02,54.04,53.98,53.99,62400.0,36.1409,36.1542,36.1141,36.1208,62400.0
2006-01-23 11:20:00,54.0,54.04,54.0,54.01,49400.0,36.1275,36.1542,36.1275,36.1342,49400.0
2006-01-23 11:30:00,54.02,54.05,53.98,54.0,58900.0,36.1409,36.1609,36.1141,36.1275,58900.0
2006-01-23 11:40:00,54.0,54.01,53.85,53.9,31000.0,36.1275,36.1342,36.0271,36.0606,31000.0
2006-01-23 11:50:00,53.9,53.98,53.89,53.95,16400.0,36.0606,36.1141,36.0539,36.094,16400.0
2006-01-23 12:00:00,53.95,53.95,53.79,53.79,14600.0,36.094,36.094,35.987,35.987,14600.0
2006-01-23 12:10:00,53.81,53.83,53.72,53.72,11400.0,36.0004,36.0137,35.9401,35.9401,11400.0
2006-01-23 12:20:00,53.73,53.73,53.65,53.68,28000.0,35.9468,35.9468,35.8933,35.9134,28000.0
2006-01-23 12:30:00,53.7,53.77,53.7,53.74,16100.0,35.9268,35.9736,35.9268,35.9535,16100.0
2006-01-23 12:40:00,53.74,53.75,53.59,53.62,22000.0,35.9535,35.9602,35.8532,35.8732,22000.0
2006-01-23 12:50:00,53.61,53.61,53.57,53.59,9600.0,35.8666,35.8666,35.8398,35.8532,9600.0
2006-01-23 13:00:00,53.59,53.64,53.58,53.63,18200.0,35.8532,35.8866,35.8465,35.8799,18200.0
2006-01-23 13:10:00,53.63,53.63,53.53,53.53,8600.0,35.8799,35.8799,35.813,35.813,8600.0
2006-01-23 13:20:00,53.54,53.55,53.5,53.55,43000.0,35.8197,35.8264,35.793,35.8264,43000.0
2006-01-23 13:30:00,53.54,53.57,53.47,53.47,13500.0,35.8197,35.8398,35.7729,35.7729,13500.0
2006-01-23 13:40:00,53.46,53.46,53.3,53.3,64500.0,35.7662,35.7662,35.6592,35.6592,64500.0
2006-01-23 13:50:00,53.31,53.36,53.29,53.3,41900.0,35.6658,35.6993,35.6525,35.6592,41900.0
2006-01-23 14:00:00,53.3,53.4,53.3,53.39,66500.0,35.6592,35.7261,35.6592,35.7194,66500.0
2006-01-23 14:10:00,53.4,53.4,53.33,53.39,91400.0,35.7261,35.7261,35.6792,35.7194,91400.0
2006-01-23 14:20:00,53.39,53.49,53.37,53.47,18100.0,35.7194,35.7863,35.706,35.7729,18100.0
2006-01-23 14:30:00,53.48,53.56,53.36,53.37,35300.0,35.7796,35.8331,35.6993,35.706,35300.0
2006-01-23 14:40:00,53.36,53.41,53.32,53.39,69500.0,35.6993,35.7327,35.6725,35.7194,69500.0
2006-01-23 14:50:00,53.38,53.46,53.36,53.46,41600.0,35.7127,35.7662,35.6993,35.7662,41600.0
2006-01-23 15:00:00,53.46,53.52,53.44,53.51,42000.0,35.7662,35.8063,35.7528,35.7997,42000.0
2006-01-23 15:10:00,53.51,53.52,53.49,53.49,59500.0,35.7997,35.8063,35.7863,35.7863,59500.0
2006-01-23 15:20:00,53.49,53.59,53.49,53.54,54700.0,35.7863,35.8532,35.7863,35.8197,54700.0
2006-01-23 15:30:00,53.54,53.69,53.54,53.64,107300.0,35.8197,35.9201,35.8197,35.8866,107300.0
2006-01-23 15:40:00,53.64,53.66,53.63,53.63,75600.0,35.8866,35.9,35.8799,35.8799,75600.0
2006-01-23 15:50:00,53.63,53.64,53.6,53.63,100600.0,35.8799,35.8866,35.8599,35.8799,100600.0
2006-01-24 09:30:00,54.01,54.23,54.01,54.05,163800.0,36.1342,36.2814,36.1342,36.1609,163800.0
2006-01-24 09:40:00,54.05,54.09,53.94,53.99,146100.0,36.1609,36.1877,36.0873,36.1208,146100.0
2006-01-24 09:50:00,53.99,53.99,53.86,53.87,95100.0,36.1208,36.1208,36.0338,36.0405,95100.0
2006-01-24 10:00:00,53.87,54.0,53.8,53.83,310900.0,36.0405,36.1275,35.9937,36.0137,310900.0
2006-01-24 10:10:00,53.83,53.86,53.82,53.84,158000.0,36.0137,36.0338,36.007,36.0204,158000.0
2006-01-24 10:20:00,53.84,53.86,53.73,53.76,192600.0,36.0204,36.0338,35.9468,35.9669,192600.0
2006-01-24 10:30:00,53.74,53.77,53.6,53.67,219400.0,35.9535,35.9736,35.8599,35.9067,219400.0
2006-01-24 10:40:00,53.67,53.68,53.55,53.55,116100.0,35.9067,35.9134,35.8264,35.8264,116100.0
2006-01-24 10:50:00,53.55,53.58,53.45,53.46,157300.0,35.8264,35.8465,35.7595,35.7662,157300.0
2006-01-24 11:00:00,53.47,53.47,53.3,53.32,89700.0,35.7729,35.7729,35.6592,35.6725,89700.0
2006-01-24 11:10:00,53.32,53.37,53.24,53.24,154500.0,35.6725,35.706,35.619,35.619,154500.0
2006-01-24 11:20:00,53.24,53.45,53.24,53.43,178500.0,35.619,35.7595,35.619,35.7461,178500.0
2006-01-24 11:30:00,53.43,53.46,53.3,53.3,82400.0,35.7461,35.7662,35.6592,35.6592,82400.0
2006-01-24 11:40:00,53.3,53.3,53.14,53.15,93200.0,35.6592,35.6592,35.5521,35.5588,93200.0
2006-01-24 11:50:00,53.14,53.15,52.98,53.0,151300.0,35.5521,35.5588,35.4451,35.4584,151300.0
2006-01-24 12:00:00,53.01,53.02,52.92,53.02,90600.0,35.4651,35.4718,35.4049,35.4718,90600.0
2006-01-24 12:10:00,53.02,53.09,52.97,52.97,80000.0,35.4718,35.5187,35.4384,35.4384,80000.0
2006-01-24 12:20:00,52.97,53.11,52.97,53.11,59900.0,35.4384,35.532,35.4384,35.532,59900.0
2006-01-24 12:30:00,53.1,53.17,53.09,53.17,46700.0,35.5253,35.5722,35.5187,35.5722,46700.0
2006-01-24 12:40:00,53.17,53.2,53.1,53.1,47500.0,35.5722,35.5923,35.5253,35.5253,47500.0
2006-01-24 12:50:00,53.11,53.25,53.11,53.2,56400.0,35.532,35.6257,35.532,35.5923,56400.0
2006-01-24 13:00:00,53.21,53.21,53.0,53.0,39500.0,35.5989,35.5989,35.4584,35.4584,39500.0
2006-01-24 13:10:00,53.01,53.01,52.83,52.92,91300.0,35.4651,35.4651,35.3447,35.4049,91300.0
2006-01-24 13:20:00,52.92,52.94,52.84,52.9,186100.0,35.4049,35.4183,35.3514,35.3915,186100.0
2006-01-24 13:30:00,52.9,52.96,52.88,52.93,44000.0,35.3915,35.4317,35.3782,35.4116,44000.0
2006-01-24 13:40:00,52.92,52.93,52.83,52.84,46400.0,35.4049,35.4116,35.3447,35.3514,46400.0
2006-01-24 13:50:00,52.83,52.89,52.77,52.8,103100.0,35.3447,35.3849,35.3046,35.3246,103100.0
2006-01-24 14:00:00,52.8,52.92,52.8,52.9,83700.0,35.3246,35.4049,35.3246,35.3915,83700.0
2006-01-24 14:10:00,52.9,52.92,52.87,52.87,147200.0,35.3915,35.4049,35.3715,35.3715,147200.0
2006-01-24 14:20:00,52.87,52.88,52.76,52.8,82800.0,35.3715,35.3782,35.2979,35.3246,82800.0
2006-01-24 14:30:00,52.78,52.79,52.63,52.7,120900.0,35.3113,35.318,35.2109,35.2577,120900.0
2006-01-24 14:40:00,52.68,52.81,52.67,52.79,99800.0,35.2444,35.3313,35.2377,35.318,99800.0
2006-01-24 14:50:00,52.8,52.81,52.7,52.71,77400.0,35.3246,35.3313,35.2577,35.2644,77400.0
2006-01-24 15:00:00,52.72,52.74,52.69,52.71,54900.0,35.2711,35.2845,35.251,35.2644,54900.0
2006-01-24 15:10:00,52.71,52.71,52.66,52.71,46800.0,35.2644,35.2644,35.231,35.2644,46800.0
2006-01-24 15:20:00,52.71,52.74,52.67,52.67,125900.0,35.2644,35.2845,35.2377,35.2377,125900.0
2006-01-24 15:30:00,52.67,52.7,52.66,52.69,119800.0,35.2377,35.2577,35.231,35.251,119800.0
2006-01-24 15:40:00,52.7,52.74,52.66,52.68,148000.0,35.2577,35.2845,35.231,35.2444,148000.0
2006-01-24 15:50:00,52.68,52.71,52.67,52.71,172200.0,35.2444,35.2644,35.2377,35.2644,172200.0
2006-01-25 09:30:00,53.2,53.34,53.15,53.34,233200.0,35.5923,35.6859,35.5588,35.6859,233200.0
2006-01-25 09:40:00,53.34,53.68,53.34,53.65,184100.0,35.6859,35.9134,35.6859,35.8933,184100.0
2006-01-25 09:50:00,53.69,53.73,53.38,53.42,277300.0,35.9201,35.9468,35.7127,35.7394,277300.0
2006-01-25 10:00:00,53.42,53.5,53.42,53.47,240600.0,35.7394,35.793,35.7394,35.7729,240600.0
2006-01-25 10:10:00,53.48,53.61,53.44,53.47,180600.0,35.7796,35.8666,35.7528,35.7729,180600.0
2006-01-25 10:20:00,53.47,53.47,53.27,53.38,120300.0,35.7729,35.7729,35.6391,35.7127,120300.0
2006-01-25 10:30:00,53.38,53.41,53.32,53.4,92500.0,35.7127,35.7327,35.6725,35.7261,92500.0
2006-01-25 10:40:00,53.4,53.47,53.32,53.47,58300.0,35.7261,35.7729,35.6725,35.7729,58300.0
2006-01-25 10:50:00,53.45,53.5,53.45,53.48,49200.0,35.7595,35.793,35.7595,35.7796,49200.0
2006-01-25 11:00:00,53.47,53.56,53.45,53.48,83100.0,35.7729,35.8331,35.7595,35.7796,83100.0
2006-01-25 11:10:00,53.49,53.56,53.48,53.54,67700.0,35.7863,35.8331,35.7796,35.8197,67700.0
2006-01-25 11:20:00,53.55,53.55,53.45,53.47,96600.0,35.8264,35.8264,35.7595,35.7729,96600.0
2006-01-25 11:30:00,53.47,53.49,53.35,53.46,124900.0,35.7729,35.7863,35.6926,35.7662,124900.0
2006-01-25 11:40:00,53.46,53.48,53.38,53.38,66900.0,35.7662,35.7796,35.7127,35.7127,66900.0
2006-01-25 11:50:00,53.38,53.4,53.25,53.26,91500.0,35.7127,35.7261,35.6257,35.6324,91500.0
2006-01-25 12:00:00,53.25,53.27,53.09,53.1,62100.0,35.6257,35.6391,35.5187,35.5253,62100.0
2006-01-25 12:10:00,53.1,53.12,52.97,52.97,65800.0,35.5253,35.5387,35.4384,35.4384,65800.0
2006-01-25 12:20:00,52.97,53.0,52.85,52.93,52300.0,35.4384,35.4584,35.3581,35.4116,52300.0
2006-01-25 12:30:00,52.93,53.0,52.88,52.89,74100.0,35.4116,35.4584,35.3782,35.3849,74100.0
2006-01-25 12:40:00,52.89,53.0,52.86,53.0,60500.0,35.3849,35.4584,35.3648,35.4584,60500.0
2006-01-25 12:50:00,53.0,53.0,52.93,52.99,25200.0,35.4584,35.4584,35.4116,35.4518,25200.0
2006-01-25 13:00:00,53.0,53.03,52.97,52.99,31300.0,35.4584,35.4785,35.4384,35.4518,31300.0
2006-01-25 13:10:00,52.99,53.0,52.95,52.97,33300.0,35.4518,35.4584,35.425,35.4384,33300.0
2006-01-25 13:20:00,52.96,53.02,52.91,52.96,52500.0,35.4317,35.4718,35.3982,35.4317,52500.0
2006-01-25 13:30:00,52.96,53.02,52.94,52.99,53400.0,35.4317,35.4718,35.4183,35.4518,53400.0
2006-01-25 13:40:00,52.99,52.99,52.89,52.89,21000.0,35.4518,35.4518,35.3849,35.3849,21000.0
2006-01-25 13:50:00,52.9,52.9,52.82,52.86,28000.0,35.3915,35.3915,35.338,35.3648,28000.0
2006-01-25 14:00:00,52.85,52.86,52.78,52.82,41400.0,35.3581,35.3648,35.3113,35.338,41400.0
2006-01-25 14:10:00,52.83,52.83,52.78,52.8,42100.0,35.3447,35.3447,35.3113,35.3246,42100.0
2006-01-25 14:20:00,52.8,52.81,52.71,52.74,60900.0,35.3246,35.3313,35.2644,35.2845,60900.0
2006-01-25 14:30:00,52.74,52.74,52.65,52.67,81900.0,35.2845,35.2845,35.2243,35.2377,81900.0
2006-01-25 14:40:00,52.67,52.7,52.55,52.56,88100.0,35.2377,35.2577,35.1574,35.1641,88100.0
2006-01-25 14:50:00,52.54,52.62,52.53,52.61,54700.0,35.1507,35.2042,35.144,35.1975,54700.0
2006-01-25 15:00:00,52.61,52.67,52.6,52.65,73400.0,35.1975,35.2377,35.1908,35.2243,73400.0
2006-01-25 15:10:00,52.65,52.78,52.65,52.78,57200.0,35.2243,35.3113,35.2243,35.3113,57200.0
2006-01-25 15:20:00,52.78,52.83,52.72,52.83,100300.0,35.3113,35.3447,35.2711,35.3447,100300.0
2006-01-25 15:30:00,52.83,52.93,52.81,52.93,291200.0,35.3447,35.4116,35.3313,35.4116,291200.0
2006-01-25 15:40:00,52.94,52.95,52.86,52.92,100200.0,35.4183,35.425,35.3648,35.4049,100200.0
2006-01-25 15:50:00,52.92,52.95,52.9,52.93,130300.0,35.4049,35.425,35.3915,35.4116,130300.0
2006-01-26 09:30:00,53.45,53.5,53.37,53.42,181000.0,35.7595,35.793,35.706,35.7394,181000.0
2006-01-26 09:40:00,53.42,53.46,53.38,53.41,141200.0,35.7394,35.7662,35.7127,35.7327,141200.0
2006-01-26 09:50:00,53.41,53.49,53.4,53.44,154600.0,35.7327,35.7863,35.7261,35.7528,154600.0
2006-01-26 10:00:00,53.44,53.47,53.41,53.45,81700.0,35.7528,35.7729,35.7327,35.7595,81700.0
2006-01-26 10:10:00,53.45,53.49,53.42,53.49,90800.0,35.7595,35.7863,35.7394,35.7863,90800.0
2006-01-26 10:20:00,53.49,53.49,53.44,53.48,64700.0,35.7863,35.7863,35.7528,35.7796,64700.0
2006-01-26 10:30:00,53.48,53.49,53.42,53.44,61600.0,35.7796,35.7863,35.7394,35.7528,61600.0
2006-01-26 10:40:00,53.43,53.43,53.32,53.38,146000.0,35.7461,35.7461,35.6725,35.7127,146000.0
2006-01-26 10:50:00,53.39,53.44,53.36,53.36,75400.0,35.7194,35.7528,35.6993,35.6993,75400.0
2006-01-26 11:00:00,53.36,53.36,53.23,53.25,149800.0,35.6993,35.6993,35.6123,35.6257,149800.0
2006-01-26 11:10:00,53.25,53.26,53.17,53.21,125100.0,35.6257,35.6324,35.5722,35.5989,125100.0
2006-01-26 11:20:00,53.21,53.21,53.08,53.08,105100.0,35.5989,35.5989,35.512,35.512,105100.0
2006-01-26 11:30:00,53.1,53.13,53.0,53.0,112000.0,35.5253,35.5454,35.4584,35.4584,112000.0
2006-01-26 11:40:00,53.0,53.06,52.94,52.95,65100.0,35.4584,35.4986,35.4183,35.425,65100.0
2006-01-26 11:50:00,52.96,53.01,52.93,53.0,44500.0,35.4317,35.4651,35.4116,35.4584,44500.0
2006-01-26 12:00:00,53.0,53.02,52.96,52.97,74100.0,35.4584,35.4718,35.4317,35.4384,74100.0
2006-01-26 12:10:00,52.97,52.97,52.89,52.94,60400.0,35.4384,35.4384,35.3849,35.4183,60400.0
2006-01-26 12:20:00,52.94,52.95,52.94,52.94,23200.0,35.4183,35.425,35.4183,35.4183,23200.0
2006-01-26 12:30:00,52.95,52.95,52.9,52.94,27500.0,35.425,35.425,35.3915,35.4183,27500.0
2006-01-26 12:40:00,52.94,52.94,52.86,52.86,26800.0,35.4183,35.4183,35.3648,35.3648,26800.0
2006-01-26 12:50:00,52.86,52.87,52.71,52.71,40700.0,35.3648,35.3715,35.2644,35.2644,40700.0
2006-01-26 13:00:00,52.71,52.72,52.63,52.64,86200.0,35.2644,35.2711,35.2109,35.2176,86200.0
2006-01-26 13:10:00,52.64,52.64,52.5,52.55,116000.0,35.2176,35.2176,35.1239,35.1574,116000.0
2006-01-26 13:20:00,52.54,52.55,52.45,52.45,61400.0,35.1507,35.1574,35.0905,35.0905,61400.0
2006-01-26 13:30:00,52.46,52.5,52.44,52.49,45600.0,35.0972,35.1239,35.0838,35.1172,45600.0
2006-01-26 13:40:00,52.49,52.5,52.4,52.47,70800.0,35.1172,35.1239,35.057,35.1039,70800.0
2006-01-26 13:50:00,52.46,52.52,52.46,52.52,53400.0,35.0972,35.1373,35.0972,35.1373,53400.0
2006-01-26 14:00:00,52.52,52.57,52.45,52.52,79800.0,35.1373,35.1708,35.0905,35.1373,79800.0
2006-01-26 14:10:00,52.52,52.54,52.47,52.48,49200.0,35.1373,35.1507,35.1039,35.1106,49200.0
2006-01-26 14:20:00,52.49,52.51,52.46,52.47,36300.0,35.1172,35.1306,35.0972,35.1039,36300.0
2006-01-26 14:30:00,52.47,52.47,52.42,52.46,42300.0,35.1039,35.1039,35.0704,35.0972,42300.0
2006-01-26 14:40:00,52.46,52.49,52.43,52.47,92200.0,35.0972,35.1172,35.0771,35.1039,92200.0
2006-01-26 14:50:00,52.47,52.49,52.42,52.44,79800.0,35.1039,35.1172,35.0704,35.0838,79800.0
2006-01-26 15:00:00,52.43,52.5,52.41,52.48,92800.0,35.0771,35.1239,35.0637,35.1106,92800.0
2006-01-26 15:10:00,52.48,52.5,52.46,52.5,75200.0,35.1106,35.1239,35.0972,35.1239,75200.0
2006-01-26 15:20:00,52.5,52.52,52.47,52.48,151400.0,35.1239,35.1373,35.1039,35.1106,151400.0
2006-01-26 15:30:00,52.48,52.55,52.47,52.5,159000.0,35.1106,35.1574,35.1039,35.1239,159000.0
2006-01-26 15:40:00,52.5,52.63,52.5,52.63,106600.0,35.1239,35.2109,35.1239,35.2109,106600.0
2006-01-26 15:50:00,52.62,52.64,52.54,52.58,112500.0,35.2042,35.2176,35.1507,35.1775,112500.0
2006-01-27 09:30:00,52.99,52.99,52.5,52.53,72200.0,35.4518,35.4518,35.1239,35.144,72200.0
2006-01-27 09:40:00,52.54,52.59,52.37,52.59,131500.0,35.1507,35.1841,35.037,35.1841,131500.0
2006-01-27 09:50:00,52.59,52.83,52.58,52.77,108000.0,35.1841,35.3447,35.1775,35.3046,108000.0
2006-01-27 10:00:00,52.77,53.12,52.75,52.95,106600.0,35.3046,35.5387,35.2912,35.425,106600.0
2006-01-27 10:10:00,52.95,53.22,52.94,53.18,89300.0,35.425,35.6056,35.4183,35.5789,89300.0
2006-01-27 10:20:00,53.17,53.18,52.99,53.0,78100.0,35.5722,35.5789,35.4518,35.4584,78100.0
2006-01-27 10:30:00,53.0,53.0,52.84,52.91,97900.0,35.4584,35.4584,35.3514,35.3982,97900.0
2006-01-27 10:40:00,52.9,52.93,52.78,52.8,93100.0,35.3915,35.4116,35.3113,35.3246,93100.0
2006-01-27 10:50:00,52.8,52.83,52.68,52.79,86500.0,35.3246,35.3447,35.2444,35.318,86500.0
2006-01-27 11:00:00,52.79,52.81,52.74,52.81,41500.0,35.318,35.3313,35.2845,35.3313,41500.0
2006-01-27 11:10:00,52.84,52.84,52.8,52.83,17900.0,35.3514,35.3514,35.3246,35.3447,17900.0
2006-01-27 11:20:00,52.82,52.82,52.67,52.67,57300.0,35.338,35.338,35.2377,35.2377,57300.0
2006-01-27 11:30:00,52.66,52.66,52.59,52.62,61700.0,35.231,35.231,35.1841,35.2042,61700.0
2006-01-27 11:40:00,52.61,52.65,52.61,52.64,21300.0,35.1975,35.2243,35.1975,35.2176,21300.0
2006-01-27 11:50:00,52.65,52.7,52.65,52.7,52800.0,35.2243,35.2577,35.2243,35.2577,52800.0
2006-01-27 12:00:00,52.7,52.7,52.68,52.68,11300.0,35.2577,35.2577,35.2444,35.2444,11300.0
2006-01-27 12:10:00,52.69,52.7,52.63,52.64,36200.0,35.251,35.2577,35.2109,35.2176,36200.0
2006-01-27 12:20:00,52.64,52.67,52.63,52.64,24500.0,35.2176,35.2377,35.2109,35.2176,24500.0
2006-01-27 12:30:00,52.64,52.64,52.57,52.59,79800.0,35.2176,35.2176,35.1708,35.1841,79800.0
2006-01-27 12:40:00,52.6,52.63,52.59,52.63,38200.0,35.1908,35.2109,35.1841,35.2109,38200.0
2006-01-27 12:50:00,52.63,52.66,52.59,52.6,162100.0,35.2109,35.231,35.1841,35.1908,162100.0
2006-01-27 13:00:00,52.6,52.64,52.59,52.64,40400.0,35.1908,35.2176,35.1841,35.2176,40400.0
2006-01-27 13:10:00,52.63,52.66,52.6,52.66,29100.0,35.2109,35.231,35.1908,35.231,29100.0
2006-01-27 13:20:00,52.66,52.69,52.65,52.67,15200.0,35.231,35.251,35.2243,35.2377,15200.0
2006-01-27 13:30:00,52.67,52.67,52.51,52.52,47000.0,35.2377,35.2377,35.1306,35.1373,47000.0
2006-01-27 13:40:00,52.51,52.51,52.33,52.38,61000.0,35.1306,35.1306,35.0102,35.0436,61000.0
2006-01-27 13:50:00,52.4,52.5,52.4,52.5,22800.0,35.057,35.1239,35.057,35.1239,22800.0
2006-01-27 14:00:00,52.5,52.66,52.5,52.64,30800.0,35.1239,35.231,35.1239,35.2176,30800.0
2006-01-27 14:10:00,52.63,52.65,52.6,52.6,49600.0,35.2109,35.2243,35.1908,35.1908,49600.0
2006-01-27 14:20:00,52.6,52.66,52.58,52.6,30800.0,35.1908,35.231,35.1775,35.1908,30800.0
2006-01-27 14:30:00,52.59,52.6,52.48,52.48,34500.0,35.1841,35.1908,35.1106,35.1106,34500.0
2006-01-27 14:40:00,52.48,52.55,52.47,52.51,39100.0,35.1106,35.1574,35.1039,35.1306,39100.0
2006-01-27 14:50:00,52.52,52.57,52.52,52.54,24300.0,35.1373,35.1708,35.1373,35.1507,24300.0
2006-01-27 15:00:00,52.55,52.6,52.55,52.6,44800.0,35.1574,35.1908,35.1574,35.1908,44800.0
2006-01-27 15:10:00,52.6,52.63,52.59,52.59,46600.0,35.1908,35.2109,35.1841,35.1841,46600.0
2006-01-27 15:20:00,52.59,52.6,52.57,52.59,51500.0,35.1841,35.1908,35.1708,35.1841,51500.0
2006-01-27 15:30:00,52.59,52.59,52.49,52.5,73400.0,35.1841,35.1841,35.1172,35.1239,73400.0
2006-01-27 15:40:00,52.5,52.5,52.41,52.46,67200.0,35.1239,35.1239,35.0637,35.0972,67200.0
2006-01-27 15:50:00,52.46,52.46,52.37,52.4,150200.0,35.0972,35.0972,35.037,35.057,150200.0
2006-01-30 09:30:00,52.4,52.4,52.23,52.32,143900.0,35.057,35.057,34.9433,35.0035,143900.0
2006-01-30 09:40:00,52.32,52.37,52.22,52.34,90700.0,35.0035,35.037,34.9366,35.0169,90700.0
2006-01-30 09:50:00,52.35,52.37,52.3,52.37,64600.0,35.0236,35.037,34.9901,35.037,64600.0
2006-01-30 10:00:00,52.36,52.39,52.33,52.33,204300.0,35.0303,35.0503,35.0102,35.0102,204300.0
2006-01-30 10:10:00,52.33,52.37,52.3,52.31,79400.0,35.0102,35.037,34.9901,34.9968,79400.0
2006-01-30 10:20:00,52.31,52.34,52.3,52.31,53200.0,34.9968,35.0169,34.9901,34.9968,53200.0
2006-01-30 10:30:00,52.31,52.34,52.31,52.34,62200.0,34.9968,35.0169,34.9968,35.0169,62200.0
2006-01-30 10:40:00,52.33,52.4,52.32,52.39,136200.0,35.0102,35.057,35.0035,35.0503,136200.0
2006-01-30 10:50:00,52.39,52.4,52.37,52.39,42600.0,35.0503,35.057,35.037,35.0503,42600.0
2006-01-30 11:00:00,52.38,52.41,52.33,52.34,39900.0,35.0436,35.0637,35.0102,35.0169,39900.0
2006-01-30 11:10:00,52.35,52.4,52.34,52.38,34400.0,35.0236,35.057,35.0169,35.0436,34400.0
2006-01-30 11:20:00,52.38,52.49,52.38,52.49,55200.0,35.0436,35.1172,35.0436,35.1172,55200.0
2006-01-30 11:30:00,52.49,52.73,52.47,52.73,35300.0,35.1172,35.2778,35.1039,35.2778,35300.0
2006-01-30 11:40:00,52.73,52.74,52.69,52.72,104900.0,35.2778,35.2845,35.251,35.2711,104900.0
2006-01-30 11:50:00,52.7,52.72,52.48,52.48,48700.0,35.2577,35.2711,35.1106,35.1106,48700.0
2006-01-30 12:00:00,52.47,52.5,52.47,52.5,12900.0,35.1039,35.1239,35.1039,35.1239,12900.0
2006-01-30 12:10:00,52.5,52.61,52.5,52.61,11200.0,35.1239,35.1975,35.1239,35.1975,11200.0
2006-01-30 12:20:00,52.59,52.6,52.43,52.44,16200.0,35.1841,35.1908,35.0771,35.0838,16200.0
2006-01-30 12:30:00,52.44,52.49,52.42,52.42,17900.0,35.0838,35.1172,35.0704,35.0704,17900.0
2006-01-30 12:40:00,52.42,52.45,52.38,52.38,11200.0,35.0704,35.0905,35.0436,35.0436,11200.0
2006-01-30 12:50:00,52.38,52.38,52.24,52.28,27800.0,35.0436,35.0436,34.95,34.9767,27800.0
2006-01-30 13:00:00,52.29,52.29,52.08,52.08,59100.0,34.9834,34.9834,34.8429,34.8429,59100.0
2006-01-30 13:10:00,52.09,52.09,52.0,52.03,110600.0,34.8496,34.8496,34.7894,34.8095,110600.0
2006-01-30 13:20:00,52.03,52.04,51.98,52.04,276100.0,34.8095,34.8162,34.776,34.8162,276100.0
2006-01-30 13:30:00,52.04,52.06,51.98,51.98,35600.0,34.8162,34.8296,34.776,34.776,35600.0
2006-01-30 13:40:00,51.98,52.0,51.97,51.99,67700.0,34.776,34.7894,34.7693,34.7827,67700.0
2006-01-30 13:50:00,51.99,51.99,51.96,51.97,42200.0,34.7827,34.7827,34.7627,34.7693,42200.0
2006-01-30 14:00:00,51.97,51.98,51.93,51.98,34600.0,34.7693,34.776,34.7426,34.776,34600.0
2006-01-30 14:10:00,51.97,52.0,51.95,51.96,27100.0,34.7693,34.7894,34.756,34.7627,27100.0
2006-01-30 14:20:00,51.96,51.99,51.95,51.98,27400.0,34.7627,34.7827,34.756,34.776,27400.0
2006-01-30 14:30:00,51.99,52.0,51.98,51.99,31900.0,34.7827,34.7894,34.776,34.7827,31900.0
2006-01-30 14:40:00,51.99,52.0,51.97,51.99,24600.0,34.7827,34.7894,34.7693,34.7827,24600.0
2006-01-30 14:50:00,51.98,52.0,51.98,51.99,326600.0,34.776,34.7894,34.776,34.7827,326600.0
2006-01-30 15:00:00,51.98,51.98,51.94,51.97,31600.0,34.776,34.776,34.7493,34.7693,31600.0
2006-01-30 15:10:00,51.97,52.01,51.96,52.01,83200.0,34.7693,34.7961,34.7627,34.7961,83200.0
2006-01-30 15:20:00,52.0,52.0,51.93,51.96,62000.0,34.7894,34.7894,34.7426,34.7627,62000.0
2006-01-30 15:30:00,51.97,51.99,51.96,51.96,63600.0,34.7693,34.7827,34.7627,34.7627,63600.0
2006-01-30 15:40:00,51.96,51.97,51.91,51.91,91500.0,34.7627,34.7693,34.7292,34.7292,91500.0
2006-01-30 15:50:00,51.91,51.92,51.81,51.83,204000.0,34.7292,34.7359,34.6623,34.6757,204000.0
2006-01-31 09:30:00,51.8,51.82,51.76,51.8,186900.0,34.6556,34.669,34.6289,34.6556,186900.0
2006-01-31 09:40:00,51.77,51.87,51.76,51.82,110500.0,34.6355,34.7024,34.6289,34.669,110500.0
2006-01-31 09:50:00,51.81,51.89,51.8,51.89,85400.0,34.6623,34.7158,34.6556,34.7158,85400.0
2006-01-31 10:00:00,51.9,51.9,51.87,51.88,73400.0,34.7225,34.7225,34.7024,34.7091,73400.0
2006-01-31 10:10:00,51.87,51.89,51.79,51.79,117700.0,34.7024,34.7158,34.6489,34.6489,117700.0
2006-01-31 10:20:00,51.78,51.78,51.7,51.71,98200.0,34.6422,34.6422,34.5887,34.5954,98200.0
2006-01-31 10:30:00,51.71,51.75,51.7,51.74,150600.0,34.5954,34.6222,34.5887,34.6155,150600.0
2006-01-31 10:40:00,51.74,51.75,51.65,51.72,62600.0,34.6155,34.6222,34.5553,34.6021,62600.0
2006-01-31 10:50:00,51.71,51.77,51.69,51.76,201500.0,34.5954,34.6355,34.582,34.6289,201500.0
2006-01-31 11:00:00,51.77,51.86,51.76,51.86,64600.0,34.6355,34.6958,34.6289,34.6958,64600.0
2006-01-31 11:10:00,51.86,51.94,51.85,51.94,110200.0,34.6958,34.7493,34.6891,34.7493,110200.0
2006-01-31 11:20:00,51.95,52.0,51.94,51.99,199300.0,34.756,34.7894,34.7493,34.7827,199300.0
2006-01-31 11:30:00,51.98,51.98,51.81,51.82,72800.0,34.776,34.776,34.6623,34.669,72800.0
2006-01-31 11:40:00,51.83,51.83,51.76,51.8,34300.0,34.6757,34.6757,34.6289,34.6556,34300.0
2006-01-31 11:50:00,51.79,51.82,51.73,51.76,58300.0,34.6489,34.669,34.6088,34.6289,58300.0
2006-01-31 12:00:00,51.79,51.81,51.76,51.78,17600.0,34.6489,34.6623,34.6289,34.6422,17600.0
2006-01-31 12:10:00,51.78,51.78,51.71,51.73,20800.0,34.6422,34.6422,34.5954,34.6088,20800.0
2006-01-31 12:20:00,51.74,51.78,51.74,51.77,34300.0,34.6155,34.6422,34.6155,34.6355,34300.0
2006-01-31 12:30:00,51.77,51.78,51.71,51.76,79300.0,34.6355,34.6422,34.5954,34.6289,79300.0
2006-01-31 12:40:00,51.77,51.77,51.72,51.72,34500.0,34.6355,34.6355,34.6021,34.6021,34500.0
2006-01-31 12:50:00,51.72,51.72,51.61,51.64,42300.0,34.6021,34.6021,34.5285,34.5486,42300.0
2006-01-31 13:00:00,51.64,51.64,51.56,51.57,29500.0,34.5486,34.5486,34.495,34.5017,29500.0
2006-01-31 13:10:00,51.57,51.58,51.51,51.56,33700.0,34.5017,34.5084,34.4616,34.495,33700.0
2006-01-31 13:20:00,51.55,51.59,51.54,51.56,27600.0,34.4884,34.5151,34.4817,34.495,27600.0
2006-01-31 13:30:00,51.56,51.61,51.56,51.6,31000.0,34.495,34.5285,34.495,34.5218,31000.0
2006-01-31 13:40:00,51.61,51.67,51.58,51.64,22000.0,34.5285,34.5686,34.5084,34.5486,22000.0
2006-01-31 13:50:00,51.64,51.74,51.63,51.72,40100.0,34.5486,34.6155,34.5419,34.6021,40100.0
2006-01-31 14:00:00,51.74,51.78,51.73,51.76,40500.0,34.6155,34.6422,34.6088,34.6289,40500.0
2006-01-31 14:10:00,51.76,51.76,51.62,51.67,32600.0,34.6289,34.6289,34.5352,34.5686,32600.0
2006-01-31 14:20:00,51.67,51.67,51.48,51.6,54600.0,34.5686,34.5686,34.4415,34.5218,54600.0
2006-01-31 14:30:00,51.63,51.67,51.54,51.67,93500.0,34.5419,34.5686,34.4817,34.5686,93500.0
2006-01-31 14:40:00,51.66,51.73,51.63,51.7,59700.0,34.562,34.6088,34.5419,34.5887,59700.0
2006-01-31 14:50:00,51.7,51.84,51.67,51.81,46100.0,34.5887,34.6824,34.5686,34.6623,46100.0
2006-01-31 15:00:00,51.82,51.9,51.81,51.89,71200.0,34.669,34.7225,34.6623,34.7158,71200.0
2006-01-31 15:10:00,51.87,51.9,51.85,51.88,58200.0,34.7024,34.7225,34.6891,34.7091,58200.0
2006-01-31 15:20:00,51.88,51.99,51.87,51.99,59900.0,34.7091,34.7827,34.7024,34.7827,59900.0
2006-01-31 15:30:00,51.98,52.02,51.94,51.97,128500.0,34.776,34.8028,34.7493,34.7693,128500.0
2006-01-31 15:40:00,51.96,51.96,51.85,51.92,88900.0,34.7627,34.7627,34.6891,34.7359,88900.0
2006-01-31 15:50:00,51.9,51.91,51.78,51.8,121500.0,34.7225,34.7292,34.6422,34.6556,121500.0
2006-02-01 09:30:00,51.77,51.9,51.63,51.75,126500.0,34.6355,34.7225,34.5419,34.6222,126500.0
2006-02-01 09:40:00,51.75,51.75,51.65,51.66,100500.0,34.6222,34.6222,34.5553,34.562,100500.0
2006-02-01 09:50:00,51.66,51.72,51.61,51.61,93100.0,34.562,34.6021,34.5285,34.5285,93100.0
2006-02-01 10:00:00,51.61,51.71,51.61,51.71,73600.0,34.5285,34.5954,34.5285,34.5954,73600.0
2006-02-01 10:10:00,51.73,51.75,51.62,51.66,77200.0,34.6088,34.6222,34.5352,34.562,77200.0
2006-02-01 10:20:00,51.62,51.71,51.6,51.61,107800.0,34.5352,34.5954,34.5218,34.5285,107800.0
2006-02-01 10:30:00,51.61,51.69,51.58,51.69,144100.0,34.5285,34.582,34.5084,34.582,144100.0
2006-02-01 10:40:00,51.69,51.69,51.66,51.69,32400.0,34.582,34.582,34.562,34.582,32400.0
2006-02-01 10:50:00,51.69,51.72,51.67,51.69,66600.0,34.582,34.6021,34.5686,34.582,66600.0
2006-02-01 11:00:00,51.69,51.72,51.68,51.7,136600.0,34.582,34.6021,34.5753,34.5887,136600.0
2006-02-01 11:10:00,51.7,51.71,51.66,51.68,114200.0,34.5887,34.5954,34.562,34.5753,114200.0
2006-02-01 11:20:00,51.68,51.7,51.66,51.67,61400.0,34.5753,34.5887,34.562,34.5686,61400.0
2006-02-01 11:30:00,51.66,51.67,51.62,51.63,72800.0,34.562,34.5686,34.5352,34.5419,72800.0
2006-02-01 11:40:00,51.64,51.65,51.63,51.64,36100.0,34.5486,34.5553,34.5419,34.5486,36100.0
2006-02-01 11:50:00,51.63,51.65,51.61,51.61,49100.0,34.5419,34.5553,34.5285,34.5285,49100.0
2006-02-01 12:00:00,51.62,51.65,51.62,51.62,69000.0,34.5352,34.5553,34.5352,34.5352,69000.0
2006-02-01 12:10:00,51.62,51.63,51.58,51.58,273400.0,34.5352,34.5419,34.5084,34.5084,273400.0
2006-02-01 12:20:00,51.58,51.61,51.55,51.6,57700.0,34.5084,34.5285,34.4884,34.5218,57700.0
2006-02-01 12:30:00,51.61,51.61,51.52,51.52,53000.0,34.5285,34.5285,34.4683,34.4683,53000.0
2006-02-01 12:40:00,51.52,51.52,51.46,51.47,22400.0,34.4683,34.4683,34.4281,34.4348,22400.0
2006-02-01 12:50:00,51.47,51.51,51.47,51.5,49700.0,34.4348,34.4616,34.4348,34.4549,49700.0
2006-02-01 13:00:00,51.49,51.54,51.49,51.54,47300.0,34.4482,34.4817,34.4482,34.4817,47300.0
2006-02-01 13:10:00,51.53,51.6,51.52,51.55,63400.0,34.475,34.5218,34.4683,34.4884,63400.0
2006-02-01 13:20:00,51.55,51.68,51.55,51.65,18100.0,34.4884,34.5753,34.4884,34.5553,18100.0
2006-02-01 13:30:00,51.65,51.73,51.64,51.73,79700.0,34.5553,34.6088,34.5486,34.6088,79700.0
2006-02-01 13:40:00,51.73,51.74,51.69,51.71,84100.0,34.6088,34.6155,34.582,34.5954,84100.0
2006-02-01 13:50:00,51.71,51.78,51.7,51.77,36200.0,34.5954,34.6422,34.5887,34.6355,36200.0
2006-02-01 14:00:00,51.78,51.99,51.78,51.99,59800.0,34.6422,34.7827,34.6422,34.7827,59800.0
2006-02-01 14:10:00,51.99,52.27,51.99,52.21,319900.0,34.7827,34.9701,34.7827,34.9299,319900.0
2006-02-01 14:20:00,52.19,52.19,51.94,51.99,67800.0,34.9165,34.9165,34.7493,34.7827,67800.0
2006-02-01 14:30:00,52.0,52.24,51.99,52.23,81700.0,34.7894,34.95,34.7827,34.9433,81700.0
2006-02-01 14:40:00,52.23,52.25,52.11,52.15,101900.0,34.9433,34.9567,34.863,34.8898,101900.0
2006-02-01 14:50:00,52.14,52.16,52.06,52.13,44500.0,34.8831,34.8965,34.8296,34.8764,44500.0
2006-02-01 15:00:00,52.13,52.22,52.12,52.2,42700.0,34.8764,34.9366,34.8697,34.9232,42700.0
2006-02-01 15:10:00,52.2,52.49,52.18,52.49,88200.0,34.9232,35.1172,34.9098,35.1172,88200.0
2006-02-01 15:20:00,52.49,52.61,52.41,52.41,137900.0,35.1172,35.1975,35.0637,35.0637,137900.0
2006-02-01 15:30:00,52.42,52.47,52.37,52.37,86600.0,35.0704,35.1039,35.037,35.037,86600.0
2006-02-01 15:40:00,52.37,52.42,52.32,52.38,84800.0,35.037,35.0704,35.0035,35.0436,84800.0
2006-02-01 15:50:00,52.38,52.47,52.24,52.25,134700.0,35.0436,35.1039,34.95,34.9567,134700.0
2006-02-02 09:30:00,53.33,53.45,53.32,53.4,376200.0,35.6792,35.7595,35.6725,35.7261,376200.0
2006-02-02 09:40:00,53.38,53.38,53.17,53.19,280300.0,35.7127,35.7127,35.5722,35.5856,280300.0
2006-02-02 09:50:00,53.23,53.24,52.99,53.01,193400.0,35.6123,35.619,35.4518,35.4651,193400.0
2006-02-02 10:00:00,53.01,53.03,52.86,52.92,225600.0,35.4651,35.4785,35.3648,35.4049,225600.0
2006-02-02 10:10:00,52.92,52.92,52.8,52.91,138000.0,35.4049,35.4049,35.3246,35.3982,138000.0
2006-02-02 10:20:00,52.92,52.95,52.77,52.9,211900.0,35.4049,35.425,35.3046,35.3915,211900.0
2006-02-02 10:30:00,52.92,53.02,52.9,52.99,132800.0,35.4049,35.4718,35.3915,35.4518,132800.0
2006-02-02 10:40:00,52.99,53.1,52.96,53.04,150000.0,35.4518,35.5253,35.4317,35.4852,150000.0
2006-02-02 10:50:00,53.04,53.12,53.02,53.04,129300.0,35.4852,35.5387,35.4718,35.4852,129300.0
2006-02-02 11:00:00,53.04,53.1,53.02,53.06,168300.0,35.4852,35.5253,35.4718,35.4986,168300.0
2006-02-02 11:10:00,53.09,53.12,53.04,53.11,126900.0,35.5187,35.5387,35.4852,35.532,126900.0
2006-02-02 11:20:00,53.11,53.16,53.09,53.15,110500.0,35.532,35.5655,35.5187,35.5588,110500.0
2006-02-02 11:30:00,53.14,53.18,53.13,53.15,118300.0,35.5521,35.5789,35.5454,35.5588,118300.0
2006-02-02 11:40:00,53.16,53.26,53.15,53.21,129600.0,35.5655,35.6324,35.5588,35.5989,129600.0
2006-02-02 11:50:00,53.21,53.22,53.15,53.16,107700.0,35.5989,35.6056,35.5588,35.5655,107700.0
2006-02-02 12:00:00,53.16,53.2,53.12,53.15,90200.0,35.5655,35.5923,35.5387,35.5588,90200.0
2006-02-02 12:10:00,53.15,53.15,53.06,53.06,22000.0,35.5588,35.5588,35.4986,35.4986,22000.0
2006-02-02 12:20:00,53.05,53.05,52.91,52.92,34700.0,35.4919,35.4919,35.3982,35.4049,34700.0
2006-02-02 12:30:00,52.91,52.94,52.83,52.88,506900.0,35.3982,35.4183,35.3447,35.3782,506900.0
2006-02-02 12:40:00,52.89,52.9,52.82,52.83,154800.0,35.3849,35.3915,35.338,35.3447,154800.0
2006-02-02 12:50:00,52.84,52.84,52.8,52.8,22900.0,35.3514,35.3514,35.3246,35.3246,22900.0
2006-02-02 13:00:00,52.8,52.86,52.8,52.85,84400.0,35.3246,35.3648,35.3246,35.3581,84400.0
2006-02-02 13:10:00,52.85,52.89,52.8,52.8,64900.0,35.3581,35.3849,35.3246,35.3246,64900.0
2006-02-02 13:20:00,52.8,52.82,52.72,52.72,44000.0,35.3246,35.338,35.2711,35.2711,44000.0
2006-02-02 13:30:00,52.72,52.77,52.72,52.77,51900.0,35.2711,35.3046,35.2711,35.3046,51900.0
2006-02-02 13:40:00,52.76,52.78,52.73,52.76,69600.0,35.2979,35.3113,35.2778,35.2979,69600.0
2006-02-02 13:50:00,52.76,52.79,52.75,52.76,65400.0,35.2979,35.318,35.2912,35.2979,65400.0
2006-02-02 14:00:00,52.75,52.8,52.75,52.79,35400.0,35.2912,35.3246,35.2912,35.318,35400.0
2006-02-02 14:10:00,52.8,52.82,52.78,52.79,90000.0,35.3246,35.338,35.3113,35.318,90000.0
2006-02-02 14:20:00,52.78,52.84,52.76,52.84,48100.0,35.3113,35.3514,35.2979,35.3514,48100.0
2006-02-02 14:30:00,52.83,52.84,52.77,52.8,62600.0,35.3447,35.3514,35.3046,35.3246,62600.0
2006-02-02 14:40:00,52.8,52.8,52.77,52.8,48200.0,35.3246,35.3246,35.3046,35.3246,48200.0
2006-02-02 14:50:00,52.8,52.8,52.75,52.77,1031300.0,35.3246,35.3246,35.2912,35.3046,1031300.0
2006-02-02 15:00:00,52.77,52.8,52.73,52.75,102300.0,35.3046,35.3246,35.2778,35.2912,102300.0
2006-02-02 15:10:00,52.75,52.75,52.74,52.74,133600.0,35.2912,35.2912,35.2845,35.2845,133600.0
2006-02-02 15:20:00,52.75,52.75,52.73,52.74,172700.0,35.2912,35.2912,35.2778,35.2845,172700.0
2006-02-02 15:30:00,52.75,52.75,52.73,52.75,190000.0,35.2912,35.2912,35.2778,35.2912,190000.0
2006-02-02 15:40:00,52.75,52.75,52.73,52.74,174200.0,35.2912,35.2912,35.2778,35.2845,174200.0
2006-02-02 15:50:00,52.75,52.75,52.72,52.72,209700.0,35.2912,35.2912,35.2711,35.2711,209700.0
2006-02-03 09:30:00,52.33,52.59,52.33,52.45,157200.0,35.0102,35.1841,35.0102,35.0905,157200.0
2006-02-03 09:40:00,52.45,52.59,52.44,52.47,115900.0,35.0905,35.1841,35.0838,35.1039,115900.0
2006-02-03 09:50:00,52.47,52.62,52.45,52.53,112600.0,35.1039,35.2042,35.0905,35.144,112600.0
2006-02-03 10:00:00,52.53,52.6,52.51,52.54,90100.0,35.144,35.1908,35.1306,35.1507,90100.0
2006-02-03 10:10:00,52.52,52.55,52.44,52.45,88300.0,35.1373,35.1574,35.0838,35.0905,88300.0
2006-02-03 10:20:00,52.45,52.46,52.27,52.27,86500.0,35.0905,35.0972,34.9701,34.9701,86500.0
2006-02-03 10:30:00,52.27,52.29,52.18,52.19,154700.0,34.9701,34.9834,34.9098,34.9165,154700.0
2006-02-03 10:40:00,52.19,52.22,52.07,52.21,176600.0,34.9165,34.9366,34.8363,34.9299,176600.0
2006-02-03 10:50:00,52.21,52.33,52.17,52.23,71100.0,34.9299,35.0102,34.9032,34.9433,71100.0
2006-02-03 11:00:00,52.25,52.27,52.13,52.17,116200.0,34.9567,34.9701,34.8764,34.9032,116200.0
2006-02-03 11:10:00,52.18,52.29,52.18,52.25,113100.0,34.9098,34.9834,34.9098,34.9567,113100.0
2006-02-03 11:20:00,52.23,52.23,52.17,52.19,106100.0,34.9433,34.9433,34.9032,34.9165,106100.0
2006-02-03 11:30:00,52.19,52.33,52.12,52.3,92800.0,34.9165,35.0102,34.8697,34.9901,92800.0
2006-02-03 11:40:00,52.3,52.31,52.17,52.2,66100.0,34.9901,34.9968,34.9032,34.9232,66100.0
2006-02-03 11:50:00,52.2,52.21,52.1,52.14,25200.0,34.9232,34.9299,34.8563,34.8831,25200.0
2006-02-03 12:00:00,52.14,52.14,52.05,52.05,18700.0,34.8831,34.8831,34.8229,34.8229,18700.0
2006-02-03 12:10:00,52.04,52.04,51.98,52.0,63200.0,34.8162,34.8162,34.776,34.7894,63200.0
2006-02-03 12:20:00,51.99,52.05,51.97,51.98,43500.0,34.7827,34.8229,34.7693,34.776,43500.0
2006-02-03 12:30:00,51.98,51.99,51.89,51.89,67900.0,34.776,34.7827,34.7158,34.7158,67900.0
2006-02-03 12:40:00,51.9,51.92,51.87,51.9,39800.0,34.7225,34.7359,34.7024,34.7225,39800.0
2006-02-03 12:50:00,51.9,51.93,51.85,51.93,36500.0,34.7225,34.7426,34.6891,34.7426,36500.0
2006-02-03 13:00:00,51.91,51.95,51.9,51.92,33400.0,34.7292,34.756,34.7225,34.7359,33400.0
2006-02-03 13:10:00,51.93,52.05,51.93,52.04,31600.0,34.7426,34.8229,34.7426,34.8162,31600.0
2006-02-03 13:20:00,52.02,52.14,52.01,52.09,52000.0,34.8028,34.8831,34.7961,34.8496,52000.0
2006-02-03 13:30:00,52.09,52.14,52.06,52.13,21100.0,34.8496,34.8831,34.8296,34.8764,21100.0
2006-02-03 13:40:00,52.11,52.11,52.02,52.04,19600.0,34.863,34.863,34.8028,34.8162,19600.0
2006-02-03 13:50:00,52.04,52.09,52.04,52.08,23200.0,34.8162,34.8496,34.8162,34.8429,23200.0
2006-02-03 14:00:00,52.08,52.08,52.0,52.02,29600.0,34.8429,34.8429,34.7894,34.8028,29600.0
2006-02-03 14:10:00,52.0,52.05,51.86,51.91,33600.0,34.7894,34.8229,34.6958,34.7292,33600.0
2006-02-03 14:20:00,51.91,51.94,51.89,51.9,12700.0,34.7292,34.7493,34.7158,34.7225,12700.0
2006-02-03 14:30:00,51.9,52.02,51.89,52.02,14000.0,34.7225,34.8028,34.7158,34.8028,14000.0
2006-02-03 14:40:00,52.01,52.08,51.99,52.08,24000.0,34.7961,34.8429,34.7827,34.8429,24000.0
2006-02-03 14:50:00,52.09,52.1,52.06,52.1,14300.0,34.8496,34.8563,34.8296,34.8563,14300.0
2006-02-03 15:00:00,52.09,52.15,52.07,52.15,58600.0,34.8496,34.8898,34.8363,34.8898,58600.0
2006-02-03 15:10:00,52.14,52.15,52.02,52.04,56800.0,34.8831,34.8898,34.8028,34.8162,56800.0
2006-02-03 15:20:00,52.03,52.06,52.0,52.03,29800.0,34.8095,34.8296,34.7894,34.8095,29800.0
2006-02-03 15:30:00,52.02,52.02,51.92,51.92,62100.0,34.8028,34.8028,34.7359,34.7359,62100.0
2006-02-03 15:40:00,51.92,52.06,51.9,52.05,323700.0,34.7359,34.8296,34.7225,34.8229,323700.0
2006-02-03 15:50:00,52.05,52.11,52.02,52.07,102000.0,34.8229,34.863,34.8028,34.8363,102000.0
2006-02-06 09:30:00,52.15,52.3,52.15,52.25,197400.0,34.8898,34.9901,34.8898,34.9567,197400.0
2006-02-06 09:40:00,52.27,52.43,52.23,52.26,60300.0,34.9701,35.0771,34.9433,34.9634,60300.0
2006-02-06 09:50:00,52.26,52.27,52.17,52.21,82600.0,34.9634,34.9701,34.9032,34.9299,82600.0
2006-02-06 10:00:00,52.2,52.2,52.13,52.15,70200.0,34.9232,34.9232,34.8764,34.8898,70200.0
2006-02-06 10:10:00,52.15,52.21,52.13,52.21,69700.0,34.8898,34.9299,34.8764,34.9299,69700.0
2006-02-06 10:20:00,52.2,52.27,52.18,52.18,55300.0,34.9232,34.9701,34.9098,34.9098,55300.0
2006-02-06 10:30:00,52.18,52.18,52.14,52.16,50700.0,34.9098,34.9098,34.8831,34.8965,50700.0
2006-02-06 10:40:00,52.19,52.19,52.11,52.14,51500.0,34.9165,34.9165,34.863,34.8831,51500.0
2006-02-06 10:50:00,52.16,52.17,52.11,52.16,44300.0,34.8965,34.9032,34.863,34.8965,44300.0
2006-02-06 11:00:00,52.16,52.18,52.15,52.17,75300.0,34.8965,34.9098,34.8898,34.9032,75300.0
2006-02-06 11:10:00,52.17,52.19,52.16,52.18,33200.0,34.9032,34.9165,34.8965,34.9098,33200.0
2006-02-06 11:20:00,52.18,52.21,52.17,52.17,52400.0,34.9098,34.9299,34.9032,34.9032,52400.0
2006-02-06 11:30:00,52.16,52.17,52.1,52.1,12800.0,34.8965,34.9032,34.8563,34.8563,12800.0
2006-02-06 11:40:00,52.11,52.12,51.98,51.98,53300.0,34.863,34.8697,34.776,34.776,53300.0
2006-02-06 11:50:00,51.98,51.99,51.88,51.95,66400.0,34.776,34.7827,34.7091,34.756,66400.0
2006-02-06 12:00:00,51.94,52.0,51.92,51.93,18200.0,34.7493,34.7894,34.7359,34.7426,18200.0
2006-02-06 12:10:00,51.93,51.93,51.75,51.76,54400.0,34.7426,34.7426,34.6222,34.6289,54400.0
2006-02-06 12:20:00,51.75,51.75,51.65,51.65,30400.0,34.6222,34.6222,34.5553,34.5553,30400.0
2006-02-06 12:30:00,51.64,51.65,51.53,51.53,87700.0,34.5486,34.5553,34.475,34.475,87700.0
2006-02-06 12:40:00,51.53,51.65,51.52,51.64,25200.0,34.475,34.5553,34.4683,34.5486,25200.0
2006-02-06 12:50:00,51.64,51.64,51.6,51.61,403500.0,34.5486,34.5486,34.5218,34.5285,403500.0
2006-02-06 13:00:00,51.62,51.62,51.58,51.6,27700.0,34.5352,34.5352,34.5084,34.5218,27700.0
2006-02-06 13:10:00,51.6,51.6,51.5,51.51,34500.0,34.5218,34.5218,34.4549,34.4616,34500.0
2006-02-06 13:20:00,51.51,51.51,51.49,51.49,40600.0,34.4616,34.4616,34.4482,34.4482,40600.0
2006-02-06 13:30:00,51.5,51.5,51.46,51.49,27100.0,34.4549,34.4549,34.4281,34.4482,27100.0
2006-02-06 13:40:00,51.49,51.57,51.49,51.55,12200.0,34.4482,34.5017,34.4482,34.4884,12200.0
2006-02-06 13:50:00,51.55,51.55,51.48,51.49,24200.0,34.4884,34.4884,34.4415,34.4482,24200.0
2006-02-06 14:00:00,51.48,51.49,51.42,51.46,52500.0,34.4415,34.4482,34.4014,34.4281,52500.0
2006-02-06 14:10:00,51.47,51.47,51.43,51.43,44200.0,34.4348,34.4348,34.4081,34.4081,44200.0
2006-02-06 14:20:00,51.44,51.48,51.44,51.48,21000.0,34.4148,34.4415,34.4148,34.4415,21000.0
2006-02-06 14:30:00,51.48,51.52,51.47,51.52,53500.0,34.4415,34.4683,34.4348,34.4683,53500.0
2006-02-06 14:40:00,51.52,51.53,51.47,51.47,36000.0,34.4683,34.475,34.4348,34.4348,36000.0
2006-02-06 14:50:00,51.46,51.49,51.42,51.46,57500.0,34.4281,34.4482,34.4014,34.4281,57500.0
2006-02-06 15:00:00,51.48,51.56,51.46,51.56,40200.0,34.4415,34.495,34.4281,34.495,40200.0
2006-02-06 15:10:00,51.57,51.62,51.53,51.62,43500.0,34.5017,34.5352,34.475,34.5352,43500.0
2006-02-06 15:20:00,51.62,51.63,51.57,51.63,56100.0,34.5352,34.5419,34.5017,34.5419,56100.0
2006-02-06 15:30:00,51.63,51.72,51.61,51.72,70900.0,34.5419,34.6021,34.5285,34.6021,70900.0
2006-02-06 15:40:00,51.71,51.79,51.7,51.73,76000.0,34.5954,34.6489,34.5887,34.6088,76000.0
2006-02-06 15:50:00,51.72,51.74,51.65,51.7,99300.0,34.6021,34.6155,34.5553,34.5887,99300.0
2006-02-07 09:30:00,51.71,51.79,51.6,51.65,127700.0,34.5954,34.6489,34.5218,34.5553,127700.0
2006-02-07 09:40:00,51.73,51.78,51.65,51.74,43500.0,34.6088,34.6422,34.5553,34.6155,43500.0
2006-02-07 09:50:00,51.72,51.94,51.72,51.89,69100.0,34.6021,34.7493,34.6021,34.7158,69100.0
2006-02-07 10:00:00,51.89,52.0,51.89,51.96,71800.0,34.7158,34.7894,34.7158,34.7627,71800.0
2006-02-07 10:10:00,51.93,52.0,51.81,51.83,76100.0,34.7426,34.7894,34.6623,34.6757,76100.0
2006-02-07 10:20:00,51.83,51.84,51.77,51.8,47800.0,34.6757,34.6824,34.6355,34.6556,47800.0
2006-02-07 10:30:00,51.8,51.88,51.72,51.72,48500.0,34.6556,34.7091,34.6021,34.6021,48500.0
2006-02-07 10:40:00,51.72,51.72,51.6,51.61,71400.0,34.6021,34.6021,34.5218,34.5285,71400.0
2006-02-07 10:50:00,51.61,51.66,51.51,51.63,111100.0,34.5285,34.562,34.4616,34.5419,111100.0
2006-02-07 11:00:00,51.63,51.67,51.6,51.6,36200.0,34.5419,34.5686,34.5218,34.5218,36200.0
2006-02-07 11:10:00,51.59,51.65,51.45,51.45,35400.0,34.5151,34.5553,34.4215,34.4215,35400.0
2006-02-07 11:20:00,51.45,51.61,51.43,51.51,40200.0,34.4215,34.5285,34.4081,34.4616,40200.0
2006-02-07 11:30:00,51.5,51.5,51.39,51.44,34000.0,34.4549,34.4549,34.3813,34.4148,34000.0
2006-02-07 11:40:00,51.42,51.45,51.38,51.41,22000.0,34.4014,34.4215,34.3746,34.3947,22000.0
2006-02-07 11:50:00,51.42,51.43,51.39,51.41,48000.0,34.4014,34.4081,34.3813,34.3947,48000.0
2006-02-07 12:00:00,51.4,51.42,51.33,51.36,22700.0,34.388,34.4014,34.3412,34.3612,22700.0
2006-02-07 12:10:00,51.36,51.36,51.29,51.29,72700.0,34.3612,34.3612,34.3144,34.3144,72700.0
2006-02-07 12:20:00,51.3,51.44,51.29,51.44,411800.0,34.3211,34.4148,34.3144,34.4148,411800.0
2006-02-07 12:30:00,51.44,51.52,51.43,51.51,24900.0,34.4148,34.4683,34.4081,34.4616,24900.0
2006-02-07 12:40:00,51.51,51.51,51.36,51.37,16900.0,34.4616,34.4616,34.3612,34.3679,16900.0
2006-02-07 12:50:00,51.37,51.42,51.34,51.37,17500.0,34.3679,34.4014,34.3479,34.3679,17500.0
2006-02-07 13:00:00,51.36,51.37,51.28,51.3,43600.0,34.3612,34.3679,34.3077,34.3211,43600.0
2006-02-07 13:10:00,51.3,51.31,51.26,51.29,28000.0,34.3211,34.3278,34.2943,34.3144,28000.0
2006-02-07 13:20:00,51.27,51.4,51.26,51.34,63100.0,34.301,34.388,34.2943,34.3479,63100.0
2006-02-07 13:30:00,51.31,51.36,51.28,51.34,24200.0,34.3278,34.3612,34.3077,34.3479,24200.0
2006-02-07 13:40:00,51.33,51.38,51.3,51.37,12200.0,34.3412,34.3746,34.3211,34.3679,12200.0
2006-02-07 13:50:00,51.37,51.45,51.31,51.45,20700.0,34.3679,34.4215,34.3278,34.4215,20700.0
2006-02-07 14:00:00,51.45,51.47,51.37,51.41,944100.0,34.4215,34.4348,34.3679,34.3947,944100.0
2006-02-07 14:10:00,51.41,51.48,51.41,51.42,39400.0,34.3947,34.4415,34.3947,34.4014,39400.0
2006-02-07 14:20:00,51.42,51.51,51.38,51.5,28700.0,34.4014,34.4616,34.3746,34.4549,28700.0
2006-02-07 14:30:00,51.48,51.5,51.42,51.46,20500.0,34.4415,34.4549,34.4014,34.4281,20500.0
2006-02-07 14:40:00,51.45,51.45,51.36,51.38,16500.0,34.4215,34.4215,34.3612,34.3746,16500.0
2006-02-07 14:50:00,51.38,51.4,51.27,51.39,16500.0,34.3746,34.388,34.301,34.3813,16500.0
2006-02-07 15:00:00,51.37,51.41,51.35,51.38,21700.0,34.3679,34.3947,34.3546,34.3746,21700.0
2006-02-07 15:10:00,51.41,51.41,51.3,51.36,24900.0,34.3947,34.3947,34.3211,34.3612,24900.0
2006-02-07 15:20:00,51.36,51.4,51.27,51.33,37500.0,34.3612,34.388,34.301,34.3412,37500.0
2006-02-07 15:30:00,51.36,51.54,51.36,51.52,51900.0,34.3612,34.4817,34.3612,34.4683,51900.0
2006-02-07 15:40:00,51.52,51.57,51.51,51.53,58600.0,34.4683,34.5017,34.4616,34.475,58600.0
2006-02-07 15:50:00,51.53,51.53,51.46,51.5,67400.0,34.475,34.475,34.4281,34.4549,67400.0
2006-02-08 09:30:00,51.75,51.84,51.6,51.68,67200.0,34.6222,34.6824,34.5218,34.5753,67200.0
2006-02-08 09:40:00,51.65,51.84,51.65,51.83,33200.0,34.5553,34.6824,34.5553,34.6757,33200.0
2006-02-08 09:50:00,51.82,51.94,51.75,51.83,68700.0,34.669,34.7493,34.6222,34.6757,68700.0
2006-02-08 10:00:00,51.83,52.0,51.82,52.0,75300.0,34.6757,34.7894,34.669,34.7894,75300.0
2006-02-08 10:10:00,52.0,52.01,51.91,51.95,61000.0,34.7894,34.7961,34.7292,34.756,61000.0
2006-02-08 10:20:00,51.98,52.0,51.93,51.99,18600.0,34.776,34.7894,34.7426,34.7827,18600.0
2006-02-08 10:30:00,51.99,52.0,51.91,51.92,27700.0,34.7827,34.7894,34.7292,34.7359,27700.0
2006-02-08 10:40:00,51.92,51.93,51.82,51.9,38700.0,34.7359,34.7426,34.669,34.7225,38700.0
2006-02-08 10:50:00,51.9,51.94,51.88,51.91,23800.0,34.7225,34.7493,34.7091,34.7292,23800.0
2006-02-08 11:00:00,51.9,51.93,51.87,51.91,27700.0,34.7225,34.7426,34.7024,34.7292,27700.0
2006-02-08 11:10:00,51.91,51.94,51.88,51.92,20500.0,34.7292,34.7493,34.7091,34.7359,20500.0
2006-02-08 11:20:00,51.92,51.92,51.81,51.81,47200.0,34.7359,34.7359,34.6623,34.6623,47200.0
2006-02-08 11:30:00,51.81,51.81,51.75,51.8,64200.0,34.6623,34.6623,34.6222,34.6556,64200.0
2006-02-08 11:40:00,51.8,51.8,51.78,51.79,16500.0,34.6556,34.6556,34.6422,34.6489,16500.0
2006-02-08 11:50:00,51.79,51.79,51.72,51.72,10200.0,34.6489,34.6489,34.6021,34.6021,10200.0
2006-02-08 12:00:00,51.73,51.82,51.72,51.8,60200.0,34.6088,34.669,34.6021,34.6556,60200.0
2006-02-08 12:10:00,51.79,51.8,51.68,51.68,14600.0,34.6489,34.6556,34.5753,34.5753,14600.0
2006-02-08 12:20:00,51.69,51.74,51.69,51.73,17900.0,34.582,34.6155,34.582,34.6088,17900.0
2006-02-08 12:30:00,51.74,51.76,51.73,51.76,16200.0,34.6155,34.6289,34.6088,34.6289,16200.0
2006-02-08 12:40:00,51.75,51.85,51.75,51.84,16800.0,34.6222,34.6891,34.6222,34.6824,16800.0
2006-02-08 12:50:00,51.85,51.85,51.8,51.81,20600.0,34.6891,34.6891,34.6556,34.6623,20600.0
2006-02-08 13:00:00,51.81,51.82,51.69,51.7,9700.0,34.6623,34.669,34.582,34.5887,9700.0
2006-02-08 13:10:00,51.69,51.7,51.64,51.67,25400.0,34.582,34.5887,34.5486,34.5686,25400.0
2006-02-08 13:20:00,51.67,51.72,51.66,51.68,20800.0,34.5686,34.6021,34.562,34.5753,20800.0
2006-02-08 13:30:00,51.69,51.7,51.64,51.66,22300.0,34.582,34.5887,34.5486,34.562,22300.0
2006-02-08 13:40:00,51.67,51.7,51.66,51.66,12700.0,34.5686,34.5887,34.562,34.562,12700.0
2006-02-08 13:50:00,51.67,51.68,51.63,51.68,16100.0,34.5686,34.5753,34.5419,34.5753,16100.0
2006-02-08 14:00:00,51.66,51.72,51.66,51.68,16000.0,34.562,34.6021,34.562,34.5753,16000.0
2006-02-08 14:10:00,51.67,51.67,51.61,51.64,15100.0,34.5686,34.5686,34.5285,34.5486,15100.0
2006-02-08 14:20:00,51.64,51.74,51.63,51.71,16300.0,34.5486,34.6155,34.5419,34.5954,16300.0
2006-02-08 14:30:00,51.72,51.82,51.72,51.79,408200.0,34.6021,34.669,34.6021,34.6489,408200.0
2006-02-08 14:40:00,51.8,51.85,51.8,51.83,21000.0,34.6556,34.6891,34.6556,34.6757,21000.0
2006-02-08 14:50:00,51.83,51.85,51.81,51.83,22700.0,34.6757,34.6891,34.6623,34.6757,22700.0
2006-02-08 15:00:00,51.84,51.98,51.78,51.96,39500.0,34.6824,34.776,34.6422,34.7627,39500.0
2006-02-08 15:10:00,51.96,51.99,51.94,51.96,35800.0,34.7627,34.7827,34.7493,34.7627,35800.0
2006-02-08 15:20:00,51.96,51.98,51.89,51.97,65300.0,34.7627,34.776,34.7158,34.7693,65300.0
2006-02-08 15:30:00,51.96,51.97,51.94,51.95,18900.0,34.7627,34.7693,34.7493,34.756,18900.0
2006-02-08 15:40:00,51.95,51.97,51.94,51.95,37300.0,34.756,34.7693,34.7493,34.756,37300.0
2006-02-08 15:50:00,51.96,52.0,51.94,52.0,108400.0,34.7627,34.7894,34.7493,34.7894,108400.0
2006-02-09 09:30:00,52.37,52.51,52.34,52.37,130200.0,35.037,35.1306,35.0169,35.037,130200.0
2006-02-09 09:40:00,52.4,52.41,52.32,52.36,107100.0,35.057,35.0637,35.0035,35.0303,107100.0
2006-02-09 09:50:00,52.36,52.41,52.3,52.33,54700.0,35.0303,35.0637,34.9901,35.0102,54700.0
2006-02-09 10:00:00,52.32,52.34,52.15,52.33,67200.0,35.0035,35.0169,34.8898,35.0102,67200.0
2006-02-09 10:10:00,52.34,52.44,52.33,52.37,46700.0,35.0169,35.0838,35.0102,35.037,46700.0
2006-02-09 10:20:00,52.38,52.41,52.34,52.36,26100.0,35.0436,35.0637,35.0169,35.0303,26100.0
2006-02-09 10:30:00,52.37,52.38,52.3,52.33,67000.0,35.037,35.0436,34.9901,35.0102,67000.0
2006-02-09 10:40:00,52.34,52.36,52.26,52.29,31900.0,35.0169,35.0303,34.9634,34.9834,31900.0
2006-02-09 10:50:00,52.3,52.39,52.28,52.31,32200.0,34.9901,35.0503,34.9767,34.9968,32200.0
2006-02-09 11:00:00,52.33,52.46,52.28,52.44,50000.0,35.0102,35.0972,34.9767,35.0838,50000.0
2006-02-09 11:10:00,52.45,52.45,52.39,52.42,46600.0,35.0905,35.0905,35.0503,35.0704,46600.0
2006-02-09 11:20:00,52.42,52.55,52.42,52.48,79500.0,35.0704,35.1574,35.0704,35.1106,79500.0
2006-02-09 11:30:00,52.48,52.53,52.46,52.5,32800.0,35.1106,35.144,35.0972,35.1239,32800.0
2006-02-09 11:40:00,52.49,52.5,52.39,52.41,22800.0,35.1172,35.1239,35.0503,35.0637,22800.0
2006-02-09 11:50:00,52.4,52.46,52.37,52.46,14700.0,35.057,35.0972,35.037,35.0972,14700.0
2006-02-09 12:00:00,52.46,52.47,52.38,52.45,20900.0,35.0972,35.1039,35.0436,35.0905,20900.0
2006-02-09 12:10:00,52.45,52.53,52.42,52.49,30800.0,35.0905,35.144,35.0704,35.1172,30800.0
2006-02-09 12:20:00,52.54,52.59,52.46,52.51,14000.0,35.1507,35.1841,35.0972,35.1306,14000.0
2006-02-09 12:30:00,52.49,52.52,52.44,52.52,11100.0,35.1172,35.1373,35.0838,35.1373,11100.0
2006-02-09 12:40:00,52.51,52.53,52.47,52.5,10100.0,35.1306,35.144,35.1039,35.1239,10100.0
2006-02-09 12:50:00,52.48,52.48,52.39,52.39,8100.0,35.1106,35.1106,35.0503,35.0503,8100.0
2006-02-09 13:00:00,52.38,52.51,52.38,52.48,15700.0,35.0436,35.1306,35.0436,35.1106,15700.0
2006-02-09 13:10:00,52.47,52.51,52.43,52.46,130200.0,35.1039,35.1306,35.0771,35.0972,130200.0
2006-02-09 13:20:00,52.43,52.46,52.39,52.39,11400.0,35.0771,35.0972,35.0503,35.0503,11400.0
2006-02-09 13:30:00,52.39,52.4,52.37,52.39,15300.0,35.0503,35.057,35.037,35.0503,15300.0
2006-02-09 13:40:00,52.38,52.43,52.37,52.37,10000.0,35.0436,35.0771,35.037,35.037,10000.0
2006-02-09 13:50:00,52.38,52.46,52.35,52.39,33800.0,35.0436,35.0972,35.0236,35.0503,33800.0
2006-02-09 14:00:00,52.4,52.41,52.3,52.31,19200.0,35.057,35.0637,34.9901,34.9968,19200.0
2006-02-09 14:10:00,52.31,52.37,52.3,52.36,16100.0,34.9968,35.037,34.9901,35.0303,16100.0
2006-02-09 14:20:00,52.36,52.41,52.35,52.37,40600.0,35.0303,35.0637,35.0236,35.037,40600.0
2006-02-09 14:30:00,52.37,52.39,52.34,52.37,22900.0,35.037,35.0503,35.0169,35.037,22900.0
2006-02-09 14:40:00,52.36,52.41,52.33,52.35,61200.0,35.0303,35.0637,35.0102,35.0236,61200.0
2006-02-09 14:50:00,52.35,52.37,52.34,52.36,26700.0,35.0236,35.037,35.0169,35.0303,26700.0
2006-02-09 15:00:00,52.35,52.38,52.32,52.35,221200.0,35.0236,35.0436,35.0035,35.0236,221200.0
2006-02-09 15:10:00,52.35,52.39,52.33,52.33,36700.0,35.0236,35.0503,35.0102,35.0102,36700.0
2006-02-09 15:20:00,52.33,52.35,52.31,52.31,94100.0,35.0102,35.0236,34.9968,34.9968,94100.0
2006-02-09 15:30:00,52.32,52.32,52.26,52.27,337200.0,35.0035,35.0035,34.9634,34.9701,337200.0
2006-02-09 15:40:00,52.28,52.32,52.23,52.32,138400.0,34.9767,35.0035,34.9433,35.0035,138400.0
2006-02-09 15:50:00,52.32,52.32,52.22,52.24,169500.0,35.0035,35.0035,34.9366,34.95,169500.0
2006-02-10 09:30:00,52.46,52.64,52.42,52.58,213400.0,35.0972,35.2176,35.0704,35.1775,213400.0
2006-02-10 09:40:00,52.58,52.73,52.53,52.71,125300.0,35.1775,35.2778,35.144,35.2644,125300.0
2006-02-10 09:50:00,52.7,52.81,52.67,52.75,67600.0,35.2577,35.3313,35.2377,35.2912,67600.0
2006-02-10 10:00:00,52.76,52.79,52.66,52.67,94800.0,35.2979,35.318,35.231,35.2377,94800.0
2006-02-10 10:10:00,52.68,52.7,52.6,52.61,185400.0,35.2444,35.2577,35.1908,35.1975,185400.0
2006-02-10 10:20:00,52.6,52.61,52.44,52.46,167800.0,35.1908,35.1975,35.0838,35.0972,167800.0
2006-02-10 10:30:00,52.46,52.49,52.23,52.32,60900.0,35.0972,35.1172,34.9433,35.0035,60900.0
2006-02-10 10:40:00,52.32,52.38,52.3,52.31,47200.0,35.0035,35.0436,34.9901,34.9968,47200.0
2006-02-10 10:50:00,52.31,52.33,52.21,52.21,50100.0,34.9968,35.0102,34.9299,34.9299,50100.0
2006-02-10 11:00:00,52.2,52.21,52.07,52.07,78400.0,34.9232,34.9299,34.8363,34.8363,78400.0
2006-02-10 11:10:00,52.07,52.11,51.96,51.96,179700.0,34.8363,34.863,34.7627,34.7627,179700.0
2006-02-10 11:20:00,51.96,51.97,51.9,51.92,54900.0,34.7627,34.7693,34.7225,34.7359,54900.0
2006-02-10 11:30:00,51.92,51.94,51.87,51.94,38100.0,34.7359,34.7493,34.7024,34.7493,38100.0
2006-02-10 11:40:00,51.94,52.02,51.91,52.01,15600.0,34.7493,34.8028,34.7292,34.7961,15600.0
2006-02-10 11:50:00,52.01,52.02,51.96,51.97,22300.0,34.7961,34.8028,34.7627,34.7693,22300.0
2006-02-10 12:00:00,51.96,52.05,51.96,52.03,11700.0,34.7627,34.8229,34.7627,34.8095,11700.0
2006-02-10 12:10:00,52.03,52.1,52.03,52.1,15100.0,34.8095,34.8563,34.8095,34.8563,15100.0
2006-02-10 12:20:00,52.11,52.17,52.06,52.06,15200.0,34.863,34.9032,34.8296,34.8296,15200.0
2006-02-10 12:30:00,52.07,52.15,52.07,52.08,16800.0,34.8363,34.8898,34.8363,34.8429,16800.0
2006-02-10 12:40:00,52.08,52.08,52.03,52.05,16600.0,34.8429,34.8429,34.8095,34.8229,16600.0
2006-02-10 12:50:00,52.05,52.11,52.02,52.11,13500.0,34.8229,34.863,34.8028,34.863,13500.0
2006-02-10 13:00:00,52.11,52.11,52.06,52.1,15400.0,34.863,34.863,34.8296,34.8563,15400.0
2006-02-10 13:10:00,52.1,52.15,52.06,52.06,11900.0,34.8563,34.8898,34.8296,34.8296,11900.0
2006-02-10 13:20:00,52.06,52.11,52.01,52.02,21000.0,34.8296,34.863,34.7961,34.8028,21000.0
2006-02-10 13:30:00,52.01,52.11,52.0,52.09,19800.0,34.7961,34.863,34.7894,34.8496,19800.0
2006-02-10 13:40:00,52.08,52.09,52.02,52.07,18900.0,34.8429,34.8496,34.8028,34.8363,18900.0
2006-02-10 13:50:00,52.08,52.12,52.03,52.12,13800.0,34.8429,34.8697,34.8095,34.8697,13800.0
2006-02-10 14:00:00,52.11,52.18,52.11,52.12,25200.0,34.863,34.9098,34.863,34.8697,25200.0
2006-02-10 14:10:00,52.15,52.18,52.12,52.14,21500.0,34.8898,34.9098,34.8697,34.8831,21500.0
2006-02-10 14:20:00,52.15,52.18,52.11,52.16,21300.0,34.8898,34.9098,34.863,34.8965,21300.0
2006-02-10 14:30:00,52.16,52.2,52.16,52.19,17300.0,34.8965,34.9232,34.8965,34.9165,17300.0
2006-02-10 14:40:00,52.19,52.28,52.19,52.26,19100.0,34.9165,34.9767,34.9165,34.9634,19100.0
2006-02-10 14:50:00,52.26,52.33,52.26,52.3,46800.0,34.9634,35.0102,34.9634,34.9901,46800.0
2006-02-10 15:00:00,52.3,52.5,52.3,52.45,122300.0,34.9901,35.1239,34.9901,35.0905,122300.0
2006-02-10 15:10:00,52.43,52.52,52.38,52.49,75500.0,35.0771,35.1373,35.0436,35.1172,75500.0
2006-02-10 15:20:00,52.49,52.53,52.42,52.42,126400.0,35.1172,35.144,35.0704,35.0704,126400.0
2006-02-10 15:30:00,52.42,52.42,52.28,52.29,60800.0,35.0704,35.0704,34.9767,34.9834,60800.0
2006-02-10 15:40:00,52.29,52.29,52.2,52.21,78200.0,34.9834,34.9834,34.9232,34.9299,78200.0
2006-02-10 15:50:00,52.21,52.24,52.13,52.23,193200.0,34.9299,34.95,34.8764,34.9433,193200.0
2006-02-13 09:30:00,52.15,52.15,51.92,52.03,97000.0,34.8898,34.8898,34.7359,34.8095,97000.0
2006-02-13 09:40:00,52.04,52.06,51.99,52.04,49000.0,34.8162,34.8296,34.7827,34.8162,49000.0
2006-02-13 09:50:00,52.03,52.08,51.98,52.08,43300.0,34.8095,34.8429,34.776,34.8429,43300.0
2006-02-13 10:00:00,52.07,52.08,52.0,52.02,45900.0,34.8363,34.8429,34.7894,34.8028,45900.0
2006-02-13 10:10:00,52.01,52.05,51.99,52.0,52500.0,34.7961,34.8229,34.7827,34.7894,52500.0
2006-02-13 10:20:00,51.99,52.0,51.87,52.0,54100.0,34.7827,34.7894,34.7024,34.7894,54100.0
2006-02-13 10:30:00,51.97,51.98,51.88,51.89,73400.0,34.7693,34.776,34.7091,34.7158,73400.0
2006-02-13 10:40:00,51.89,51.89,51.81,51.82,41500.0,34.7158,34.7158,34.6623,34.669,41500.0
2006-02-13 10:50:00,51.82,51.92,51.81,51.87,30000.0,34.669,34.7359,34.6623,34.7024,30000.0
2006-02-13 11:00:00,51.87,52.0,51.87,52.0,50000.0,34.7024,34.7894,34.7024,34.7894,50000.0
2006-02-13 11:10:00,52.01,52.02,51.94,51.94,41800.0,34.7961,34.8028,34.7493,34.7493,41800.0
2006-02-13 11:20:00,51.95,52.04,51.95,52.02,33200.0,34.756,34.8162,34.756,34.8028,33200.0
2006-02-13 11:30:00,52.02,52.1,52.01,52.07,41700.0,34.8028,34.8563,34.7961,34.8363,41700.0
2006-02-13 11:40:00,52.07,52.09,51.98,51.99,46900.0,34.8363,34.8496,34.776,34.7827,46900.0
2006-02-13 11:50:00,51.98,52.0,51.95,51.97,32300.0,34.776,34.7894,34.756,34.7693,32300.0
2006-02-13 12:00:00,51.97,51.97,51.91,51.93,14700.0,34.7693,34.7693,34.7292,34.7426,14700.0
2006-02-13 12:10:00,51.93,51.97,51.93,51.97,15600.0,34.7426,34.7693,34.7426,34.7693,15600.0
2006-02-13 12:20:00,51.97,51.97,51.94,51.96,33900.0,34.7693,34.7693,34.7493,34.7627,33900.0
2006-02-13 12:30:00,51.96,51.97,51.94,51.96,38800.0,34.7627,34.7693,34.7493,34.7627,38800.0
2006-02-13 12:40:00,51.95,51.96,51.9,51.91,44700.0,34.756,34.7627,34.7225,34.7292,44700.0
2006-02-13 12:50:00,51.89,51.9,51.86,51.89,24400.0,34.7158,34.7225,34.6958,34.7158,24400.0
2006-02-13 13:00:00,51.89,51.96,51.88,51.95,24800.0,34.7158,34.7627,34.7091,34.756,24800.0
2006-02-13 13:10:00,51.96,51.96,51.87,51.87,28500.0,34.7627,34.7627,34.7024,34.7024,28500.0
2006-02-13 13:20:00,51.87,51.89,51.79,51.87,39100.0,34.7024,34.7158,34.6489,34.7024,39100.0
2006-02-13 13:30:00,51.87,51.89,51.79,51.86,31900.0,34.7024,34.7158,34.6489,34.6958,31900.0
2006-02-13 13:40:00,51.86,51.89,51.77,51.78,31100.0,34.6958,34.7158,34.6355,34.6422,31100.0
2006-02-13 13:50:00,51.79,51.81,51.71,51.71,38600.0,34.6489,34.6623,34.5954,34.5954,38600.0
2006-02-13 14:00:00,51.71,51.74,51.7,51.71,30400.0,34.5954,34.6155,34.5887,34.5954,30400.0
2006-02-13 14:10:00,51.72,51.72,51.7,51.7,18300.0,34.6021,34.6021,34.5887,34.5887,18300.0
2006-02-13 14:20:00,51.71,51.71,51.67,51.7,68200.0,34.5954,34.5954,34.5686,34.5887,68200.0
2006-02-13 14:30:00,51.7,51.7,51.68,51.69,26000.0,34.5887,34.5887,34.5753,34.582,26000.0
2006-02-13 14:40:00,51.68,51.7,51.67,51.68,32800.0,34.5753,34.5887,34.5686,34.5753,32800.0
2006-02-13 14:50:00,51.68,51.69,51.54,51.57,83200.0,34.5753,34.582,34.4817,34.5017,83200.0
2006-02-13 15:00:00,51.57,51.58,51.47,51.49,86100.0,34.5017,34.5084,34.4348,34.4482,86100.0
2006-02-13 15:10:00,51.47,51.47,51.38,51.41,128700.0,34.4348,34.4348,34.3746,34.3947,128700.0
2006-02-13 15:20:00,51.41,51.61,51.41,51.61,69600.0,34.3947,34.5285,34.3947,34.5285,69600.0
2006-02-13 15:30:00,51.61,51.68,51.61,51.66,87900.0,34.5285,34.5753,34.5285,34.562,87900.0
2006-02-13 15:40:00,51.67,51.79,51.67,51.78,75300.0,34.5686,34.6489,34.5686,34.6422,75300.0
2006-02-13 15:50:00,51.78,51.82,51.71,51.72,108300.0,34.6422,34.669,34.5954,34.6021,108300.0
2006-02-14 09:30:00,51.6,51.7,51.59,51.64,107500.0,34.5218,34.5887,34.5151,34.5486,107500.0
2006-02-14 09:40:00,51.64,51.7,51.5,51.58,81500.0,34.5486,34.5887,34.4549,34.5084,81500.0
2006-02-14 09:50:00,51.57,51.65,51.57,51.64,35900.0,34.5017,34.5553,34.5017,34.5486,35900.0
2006-02-14 10:00:00,51.64,51.74,51.64,51.67,74500.0,34.5486,34.6155,34.5486,34.5686,74500.0
2006-02-14 10:10:00,51.66,51.69,51.58,51.64,204900.0,34.562,34.582,34.5084,34.5486,204900.0
2006-02-14 10:20:00,51.63,51.64,51.53,51.58,40300.0,34.5419,34.5486,34.475,34.5084,40300.0
2006-02-14 10:30:00,51.6,51.6,51.52,51.52,37200.0,34.5218,34.5218,34.4683,34.4683,37200.0
2006-02-14 10:40:00,51.52,51.54,51.47,51.5,71000.0,34.4683,34.4817,34.4348,34.4549,71000.0
2006-02-14 10:50:00,51.5,51.52,51.48,51.51,44800.0,34.4549,34.4683,34.4415,34.4616,44800.0
2006-02-14 11:00:00,51.5,51.6,51.49,51.6,48400.0,34.4549,34.5218,34.4482,34.5218,48400.0
2006-02-14 11:10:00,51.59,51.7,51.59,51.6,92100.0,34.5151,34.5887,34.5151,34.5218,92100.0
2006-02-14 11:20:00,51.6,51.68,51.58,51.64,58600.0,34.5218,34.5753,34.5084,34.5486,58600.0
2006-02-14 11:30:00,51.65,51.69,51.63,51.67,56800.0,34.5553,34.582,34.5419,34.5686,56800.0
2006-02-14 11:40:00,51.66,51.67,51.63,51.64,47200.0,34.562,34.5686,34.5419,34.5486,47200.0
2006-02-14 11:50:00,51.64,51.7,51.63,51.68,64600.0,34.5486,34.5887,34.5419,34.5753,64600.0
2006-02-14 12:00:00,51.68,51.79,51.65,51.76,53500.0,34.5753,34.6489,34.5553,34.6289,53500.0
2006-02-14 12:10:00,51.76,51.85,51.76,51.83,54900.0,34.6289,34.6891,34.6289,34.6757,54900.0
2006-02-14 12:20:00,51.83,51.96,51.8,51.94,85600.0,34.6757,34.7627,34.6556,34.7493,85600.0
2006-02-14 12:30:00,51.94,51.94,51.86,51.93,45500.0,34.7493,34.7493,34.6958,34.7426,45500.0
2006-02-14 12:40:00,51.94,51.96,51.84,51.85,27000.0,34.7493,34.7627,34.6824,34.6891,27000.0
2006-02-14 12:50:00,51.85,51.89,51.82,51.82,51200.0,34.6891,34.7158,34.669,34.669,51200.0
2006-02-14 13:00:00,51.84,51.89,51.82,51.88,53100.0,34.6824,34.7158,34.669,34.7091,53100.0
2006-02-14 13:10:00,51.87,51.89,51.85,51.88,91100.0,34.7024,34.7158,34.6891,34.7091,91100.0
2006-02-14 13:20:00,51.88,51.98,51.87,51.95,79300.0,34.7091,34.776,34.7024,34.756,79300.0
2006-02-14 13:30:00,51.95,51.96,51.93,51.94,31200.0,34.756,34.7627,34.7426,34.7493,31200.0
2006-02-14 13:40:00,51.94,52.05,51.94,51.95,57600.0,34.7493,34.8229,34.7493,34.756,57600.0
2006-02-14 13:50:00,51.96,51.98,51.94,51.94,39500.0,34.7627,34.776,34.7493,34.7493,39500.0
2006-02-14 14:00:00,51.93,51.99,51.89,51.99,63400.0,34.7426,34.7827,34.7158,34.7827,63400.0
2006-02-14 14:10:00,51.98,52.0,51.96,51.98,63200.0,34.776,34.7894,34.7627,34.776,63200.0
2006-02-14 14:20:00,51.99,52.12,51.99,52.12,68000.0,34.7827,34.8697,34.7827,34.8697,68000.0
2006-02-14 14:30:00,52.11,52.18,52.06,52.15,49600.0,34.863,34.9098,34.8296,34.8898,49600.0
2006-02-14 14:40:00,52.15,52.22,52.13,52.22,67500.0,34.8898,34.9366,34.8764,34.9366,67500.0
2006-02-14 14:50:00,52.22,52.29,52.21,52.24,89300.0,34.9366,34.9834,34.9299,34.95,89300.0
2006-02-14 15:00:00,52.23,52.25,52.18,52.18,55300.0,34.9433,34.9567,34.9098,34.9098,55300.0
2006-02-14 15:10:00,52.18,52.19,52.16,52.19,57100.0,34.9098,34.9165,34.8965,34.9165,57100.0
2006-02-14 15:20:00,52.19,52.2,52.17,52.19,39600.0,34.9165,34.9232,34.9032,34.9165,39600.0
2006-02-14 15:30:00,52.19,52.21,52.17,52.18,54300.0,34.9165,34.9299,34.9032,34.9098,54300.0
2006-02-14 15:40:00,52.17,52.18,52.13,52.15,47500.0,34.9032,34.9098,34.8764,34.8898,47500.0
2006-02-14 15:50:00,52.15,52.25,52.13,52.14,121700.0,34.8898,34.9567,34.8764,34.8831,121700.0
2006-02-15 09:30:00,52.15,52.39,52.12,52.32,102700.0,35.0534,35.2147,35.0333,35.1677,102700.0
2006-02-15 09:40:00,52.32,52.43,52.32,52.41,154200.0,35.1677,35.2416,35.1677,35.2282,154200.0
2006-02-15 09:50:00,52.42,52.45,52.35,52.45,84000.0,35.2349,35.2551,35.1879,35.2551,84000.0
2006-02-15 10:00:00,52.45,52.5,52.35,52.4,113600.0,35.2551,35.2887,35.1879,35.2215,113600.0
2006-02-15 10:10:00,52.4,52.52,52.4,52.52,87800.0,35.2215,35.3021,35.2215,35.3021,87800.0
2006-02-15 10:20:00,52.52,52.65,52.52,52.62,184200.0,35.3021,35.3895,35.3021,35.3693,184200.0
2006-02-15 10:30:00,52.63,52.65,52.48,52.48,145400.0,35.3761,35.3895,35.2752,35.2752,145400.0
2006-02-15 10:40:00,52.49,52.55,52.47,52.53,47500.0,35.282,35.3223,35.2685,35.3088,47500.0
2006-02-15 10:50:00,52.52,52.53,52.46,52.49,36800.0,35.3021,35.3088,35.2618,35.282,36800.0
2006-02-15 11:00:00,52.49,52.5,52.4,52.5,116500.0,35.282,35.2887,35.2215,35.2887,116500.0
2006-02-15 11:10:00,52.5,52.55,52.48,52.55,155800.0,35.2887,35.3223,35.2752,35.3223,155800.0
2006-02-15 11:20:00,52.55,52.57,52.52,52.56,134700.0,35.3223,35.3357,35.3021,35.329,134700.0
2006-02-15 11:30:00,52.56,52.65,52.55,52.61,45600.0,35.329,35.3895,35.3223,35.3626,45600.0
2006-02-15 11:40:00,52.61,52.64,52.59,52.63,143200.0,35.3626,35.3828,35.3492,35.3761,143200.0
2006-02-15 11:50:00,52.62,52.79,52.62,52.76,133500.0,35.3693,35.4836,35.3693,35.4634,133500.0
2006-02-15 12:00:00,52.76,52.79,52.75,52.76,73700.0,35.4634,35.4836,35.4567,35.4634,73700.0
2006-02-15 12:10:00,52.76,52.82,52.71,52.82,109500.0,35.4634,35.5038,35.4298,35.5038,109500.0
2006-02-15 12:20:00,52.81,52.88,52.81,52.88,24300.0,35.4971,35.5441,35.4971,35.5441,24300.0
2006-02-15 12:30:00,52.87,52.87,52.8,52.81,45100.0,35.5374,35.5374,35.4903,35.4971,45100.0
2006-02-15 12:40:00,52.8,52.82,52.76,52.77,23500.0,35.4903,35.5038,35.4634,35.4702,23500.0
2006-02-15 12:50:00,52.77,52.84,52.76,52.84,90800.0,35.4702,35.5172,35.4634,35.5172,90800.0
2006-02-15 13:00:00,52.84,52.86,52.81,52.83,33000.0,35.5172,35.5307,35.4971,35.5105,33000.0
2006-02-15 13:10:00,52.83,52.89,52.82,52.89,35300.0,35.5105,35.5508,35.5038,35.5508,35300.0
2006-02-15 13:20:00,52.89,52.93,52.89,52.92,122100.0,35.5508,35.5777,35.5508,35.571,122100.0
2006-02-15 13:30:00,52.92,52.96,52.91,52.94,75800.0,35.571,35.5979,35.5643,35.5844,75800.0
2006-02-15 13:40:00,52.95,53.0,52.94,52.97,136700.0,35.5912,35.6248,35.5844,35.6046,136700.0
2006-02-15 13:50:00,52.97,53.09,52.97,53.07,69800.0,35.6046,35.6853,35.6046,35.6718,69800.0
2006-02-15 14:00:00,53.08,53.08,52.92,52.93,51100.0,35.6785,35.6785,35.571,35.5777,51100.0
2006-02-15 14:10:00,52.93,52.93,52.83,52.86,42800.0,35.5777,35.5777,35.5105,35.5307,42800.0
2006-02-15 14:20:00,52.87,53.05,52.87,53.03,83500.0,35.5374,35.6584,35.5374,35.6449,83500.0
2006-02-15 14:30:00,53.04,53.1,53.04,53.07,52600.0,35.6516,35.692,35.6516,35.6718,52600.0
2006-02-15 14:40:00,53.07,53.17,53.06,53.17,61600.0,35.6718,35.739,35.6651,35.739,61600.0
2006-02-15 14:50:00,53.17,53.2,53.15,53.19,72600.0,35.739,35.7592,35.7256,35.7525,72600.0
2006-02-15 15:00:00,53.19,53.32,53.18,53.23,160900.0,35.7525,35.8399,35.7458,35.7794,160900.0
2006-02-15 15:10:00,53.23,53.36,53.22,53.34,126200.0,35.7794,35.8667,35.7726,35.8533,126200.0
2006-02-15 15:20:00,53.34,53.48,53.34,53.48,197200.0,35.8533,35.9474,35.8533,35.9474,197200.0
2006-02-15 15:30:00,53.48,53.5,53.4,53.4,161300.0,35.9474,35.9608,35.8936,35.8936,161300.0
2006-02-15 15:40:00,53.4,53.4,53.25,53.25,79900.0,35.8936,35.8936,35.7928,35.7928,79900.0
2006-02-15 15:50:00,53.24,53.28,53.2,53.27,142300.0,35.7861,35.813,35.7592,35.8062,142300.0
2006-02-16 09:30:00,53.16,53.43,53.16,53.27,87700.0,35.7323,35.9138,35.7323,35.8062,87700.0
2006-02-16 09:40:00,53.27,53.27,52.9,52.92,54900.0,35.8062,35.8062,35.5575,35.571,54900.0
2006-02-16 09:50:00,52.92,53.02,52.87,52.89,37900.0,35.571,35.6382,35.5374,35.5508,37900.0
2006-02-16 10:00:00,52.89,52.99,52.82,52.99,37200.0,35.5508,35.618,35.5038,35.618,37200.0
2006-02-16 10:10:00,53.0,53.18,53.0,53.17,51100.0,35.6248,35.7458,35.6248,35.739,51100.0
2006-02-16 10:20:00,53.17,53.24,53.16,53.24,64000.0,35.739,35.7861,35.7323,35.7861,64000.0
2006-02-16 10:30:00,53.23,53.32,53.22,53.28,52000.0,35.7794,35.8399,35.7726,35.813,52000.0
2006-02-16 10:40:00,53.28,53.41,53.27,53.34,70500.0,35.813,35.9003,35.8062,35.8533,70500.0
2006-02-16 10:50:00,53.35,53.37,53.18,53.3,31200.0,35.86,35.8735,35.7458,35.8264,31200.0
2006-02-16 11:00:00,53.3,53.33,53.23,53.23,20100.0,35.8264,35.8466,35.7794,35.7794,20100.0
2006-02-16 11:10:00,53.22,53.22,53.19,53.19,18600.0,35.7726,35.7726,35.7525,35.7525,18600.0
2006-02-16 11:20:00,53.2,53.3,53.2,53.29,23200.0,35.7592,35.8264,35.7592,35.8197,23200.0
2006-02-16 11:30:00,53.3,53.33,53.26,53.32,54900.0,35.8264,35.8466,35.7995,35.8399,54900.0
2006-02-16 11:40:00,53.32,53.42,53.32,53.42,24400.0,35.8399,35.9071,35.8399,35.9071,24400.0
2006-02-16 11:50:00,53.42,53.45,53.41,53.44,56500.0,35.9071,35.9272,35.9003,35.9205,56500.0
2006-02-16 12:00:00,53.45,53.7,53.45,53.7,72600.0,35.9272,36.0953,35.9272,36.0953,72600.0
2006-02-16 12:10:00,53.7,53.84,53.7,53.78,153600.0,36.0953,36.1894,36.0953,36.1491,153600.0
2006-02-16 12:20:00,53.78,53.8,53.7,53.72,21000.0,36.1491,36.1625,36.0953,36.1087,21000.0
2006-02-16 12:30:00,53.72,53.72,53.58,53.63,36700.0,36.1087,36.1087,36.0146,36.0482,36700.0
2006-02-16 12:40:00,53.63,53.68,53.63,53.67,32100.0,36.0482,36.0818,36.0482,36.0751,32100.0
2006-02-16 12:50:00,53.66,53.67,53.64,53.67,14400.0,36.0684,36.0751,36.0549,36.0751,14400.0
2006-02-16 13:00:00,53.67,53.69,53.65,53.67,27400.0,36.0751,36.0886,36.0617,36.0751,27400.0
2006-02-16 13:10:00,53.67,53.69,53.66,53.69,22100.0,36.0751,36.0886,36.0684,36.0886,22100.0
2006-02-16 13:20:00,53.68,53.69,53.65,53.69,28400.0,36.0818,36.0886,36.0617,36.0886,28400.0
2006-02-16 13:30:00,53.69,53.75,53.69,53.73,32700.0,36.0886,36.1289,36.0886,36.1154,32700.0
2006-02-16 13:40:00,53.73,53.77,53.73,53.76,33100.0,36.1154,36.1423,36.1154,36.1356,33100.0
2006-02-16 13:50:00,53.77,53.82,53.75,53.76,45900.0,36.1423,36.1759,36.1289,36.1356,45900.0
2006-02-16 14:00:00,53.76,53.77,53.66,53.66,54800.0,36.1356,36.1423,36.0684,36.0684,54800.0
2006-02-16 14:10:00,53.65,53.65,53.59,53.62,22700.0,36.0617,36.0617,36.0213,36.0415,22700.0
2006-02-16 14:20:00,53.62,53.65,53.6,53.64,42700.0,36.0415,36.0617,36.0281,36.0549,42700.0
2006-02-16 14:30:00,53.63,53.63,53.57,53.6,34700.0,36.0482,36.0482,36.0079,36.0281,34700.0
2006-02-16 14:40:00,53.62,53.65,53.61,53.65,27200.0,36.0415,36.0617,36.0348,36.0617,27200.0
2006-02-16 14:50:00,53.64,53.69,53.63,53.69,37300.0,36.0549,36.0886,36.0482,36.0886,37300.0
2006-02-16 15:00:00,53.69,53.73,53.68,53.72,32200.0,36.0886,36.1154,36.0818,36.1087,32200.0
2006-02-16 15:10:00,53.72,53.76,53.72,53.75,40900.0,36.1087,36.1356,36.1087,36.1289,40900.0
2006-02-16 15:20:00,53.75,53.77,53.74,53.75,44600.0,36.1289,36.1423,36.1222,36.1289,44600.0
2006-02-16 15:30:00,53.74,53.77,53.73,53.77,47200.0,36.1222,36.1423,36.1154,36.1423,47200.0
2006-02-16 15:40:00,53.77,53.92,53.77,53.92,121400.0,36.1423,36.2432,36.1423,36.2432,121400.0
2006-02-16 15:50:00,53.91,53.98,53.91,53.94,215100.0,36.2364,36.2835,36.2364,36.2566,215100.0
2006-02-17 09:30:00,53.69,53.7,53.46,53.52,261700.0,36.0886,36.0953,35.934,35.9743,261700.0
2006-02-17 09:40:00,53.51,53.59,53.44,53.48,96400.0,35.9676,36.0213,35.9205,35.9474,96400.0
2006-02-17 09:50:00,53.48,53.51,53.43,53.46,92400.0,35.9474,35.9676,35.9138,35.934,92400.0
2006-02-17 10:00:00,53.46,53.48,53.36,53.39,169600.0,35.934,35.9474,35.8667,35.8869,169600.0
2006-02-17 10:10:00,53.4,53.51,53.38,53.5,67400.0,35.8936,35.9676,35.8802,35.9608,67400.0
2006-02-17 10:20:00,53.5,53.51,53.46,53.48,107700.0,35.9608,35.9676,35.934,35.9474,107700.0
2006-02-17 10:30:00,53.48,53.5,53.46,53.48,21500.0,35.9474,35.9608,35.934,35.9474,21500.0
2006-02-17 10:40:00,53.49,53.55,53.47,53.54,54700.0,35.9541,35.9945,35.9407,35.9877,54700.0
2006-02-17 10:50:00,53.54,53.57,53.53,53.56,19900.0,35.9877,36.0079,35.981,36.0012,19900.0
2006-02-17 11:00:00,53.55,53.73,53.55,53.73,58500.0,35.9945,36.1154,35.9945,36.1154,58500.0
2006-02-17 11:10:00,53.72,53.98,53.72,53.93,126900.0,36.1087,36.2835,36.1087,36.2499,126900.0
2006-02-17 11:20:00,53.93,53.97,53.86,53.86,54400.0,36.2499,36.2768,36.2028,36.2028,54400.0
2006-02-17 11:30:00,53.85,53.91,53.85,53.89,25300.0,36.1961,36.2364,36.1961,36.223,25300.0
2006-02-17 11:40:00,53.9,53.94,53.88,53.93,28100.0,36.2297,36.2566,36.2163,36.2499,28100.0
2006-02-17 11:50:00,53.94,53.98,53.91,53.94,32800.0,36.2566,36.2835,36.2364,36.2566,32800.0
2006-02-17 12:00:00,53.94,53.94,53.9,53.92,52000.0,36.2566,36.2566,36.2297,36.2432,52000.0
2006-02-17 12:10:00,53.92,53.96,53.92,53.96,11400.0,36.2432,36.27,36.2432,36.27,11400.0
2006-02-17 12:20:00,53.95,53.98,53.95,53.97,68100.0,36.2633,36.2835,36.2633,36.2768,68100.0
2006-02-17 12:30:00,53.98,53.98,53.86,53.86,41800.0,36.2835,36.2835,36.2028,36.2028,41800.0
2006-02-17 12:40:00,53.87,53.87,53.84,53.86,24800.0,36.2095,36.2095,36.1894,36.2028,24800.0
2006-02-17 12:50:00,53.86,53.87,53.86,53.87,19800.0,36.2028,36.2095,36.2028,36.2095,19800.0
2006-02-17 13:00:00,53.87,53.9,53.86,53.9,96000.0,36.2095,36.2297,36.2028,36.2297,96000.0
2006-02-17 13:10:00,53.9,53.9,53.86,53.86,22900.0,36.2297,36.2297,36.2028,36.2028,22900.0
2006-02-17 13:20:00,53.86,53.86,53.78,53.78,15200.0,36.2028,36.2028,36.1491,36.1491,15200.0
2006-02-17 13:30:00,53.78,53.78,53.74,53.74,12000.0,36.1491,36.1491,36.1222,36.1222,12000.0
2006-02-17 13:40:00,53.75,53.75,53.73,53.74,20500.0,36.1289,36.1289,36.1154,36.1222,20500.0
2006-02-17 13:50:00,53.74,53.74,53.73,53.74,14900.0,36.1222,36.1222,36.1154,36.1222,14900.0
2006-02-17 14:00:00,53.73,53.74,53.71,53.71,14600.0,36.1154,36.1222,36.102,36.102,14600.0
2006-02-17 14:10:00,53.72,53.72,53.64,53.64,28400.0,36.1087,36.1087,36.0549,36.0549,28400.0
2006-02-17 14:20:00,53.64,53.64,53.47,53.49,72800.0,36.0549,36.0549,35.9407,35.9541,72800.0
2006-02-17 14:30:00,53.5,53.53,53.47,53.52,32400.0,35.9608,35.981,35.9407,35.9743,32400.0
2006-02-17 14:40:00,53.53,53.56,53.52,53.53,36000.0,35.981,36.0012,35.9743,35.981,36000.0
2006-02-17 14:50:00,53.54,53.6,53.53,53.6,44300.0,35.9877,36.0281,35.981,36.0281,44300.0
2006-02-17 15:00:00,53.6,53.65,53.6,53.62,31900.0,36.0281,36.0617,36.0281,36.0415,31900.0
2006-02-17 15:10:00,53.61,53.61,53.49,53.5,24600.0,36.0348,36.0348,35.9541,35.9608,24600.0
2006-02-17 15:20:00,53.51,53.53,53.48,53.48,38200.0,35.9676,35.981,35.9474,35.9474,38200.0
2006-02-17 15:30:00,53.48,53.48,53.44,53.47,66900.0,35.9474,35.9474,35.9205,35.9407,66900.0
2006-02-17 15:40:00,53.47,53.5,53.44,53.45,45900.0,35.9407,35.9608,35.9205,35.9272,45900.0
2006-02-17 15:50:00,53.45,53.51,53.45,53.51,127400.0,35.9272,35.9676,35.9272,35.9676,127400.0
2006-02-21 09:30:00,51.47,51.67,51.33,51.38,314700.0,34.5963,34.7308,34.5022,34.5359,314700.0
2006-02-21 09:40:00,51.37,51.53,51.33,51.36,449200.0,34.5291,34.6367,34.5022,34.5224,449200.0
2006-02-21 09:50:00,51.34,51.44,51.11,51.15,353200.0,34.509,34.5762,34.3544,34.3813,353200.0
2006-02-21 10:00:00,51.15,51.22,50.81,50.87,391900.0,34.3813,34.4283,34.1527,34.1931,391900.0
2006-02-21 10:10:00,50.86,51.01,50.84,51.01,290400.0,34.1863,34.2872,34.1729,34.2872,290400.0
2006-02-21 10:20:00,51.02,51.03,50.87,50.92,162600.0,34.2939,34.3006,34.1931,34.2267,162600.0
2006-02-21 10:30:00,50.92,50.93,50.85,50.86,130700.0,34.2267,34.2334,34.1796,34.1863,130700.0
2006-02-21 10:40:00,50.85,51.06,50.83,50.97,135500.0,34.1796,34.3208,34.1662,34.2603,135500.0
2006-02-21 10:50:00,50.99,51.14,50.97,50.98,167100.0,34.2737,34.3745,34.2603,34.267,167100.0
2006-02-21 11:00:00,50.98,51.16,50.87,51.16,158300.0,34.267,34.388,34.1931,34.388,158300.0
2006-02-21 11:10:00,51.17,51.25,51.09,51.09,161800.0,34.3947,34.4485,34.3409,34.3409,161800.0
2006-02-21 11:20:00,51.09,51.13,51.02,51.02,89100.0,34.3409,34.3678,34.2939,34.2939,89100.0
2006-02-21 11:30:00,51.03,51.08,51.0,51.01,53500.0,34.3006,34.3342,34.2804,34.2872,53500.0
2006-02-21 11:40:00,51.01,51.02,50.86,50.89,58000.0,34.2872,34.2939,34.1863,34.2065,58000.0
2006-02-21 11:50:00,51.0,51.12,50.89,51.01,354200.0,34.2804,34.3611,34.2065,34.2872,354200.0
2006-02-21 12:00:00,51.0,51.1,50.98,51.1,412500.0,34.2804,34.3476,34.267,34.3476,412500.0
2006-02-21 12:10:00,51.1,51.25,51.06,51.23,59600.0,34.3476,34.4485,34.3208,34.435,59600.0
2006-02-21 12:20:00,51.23,51.24,51.16,51.16,147600.0,34.435,34.4418,34.388,34.388,147600.0
2006-02-21 12:30:00,51.15,51.24,51.13,51.18,187000.0,34.3813,34.4418,34.3678,34.4014,187000.0
2006-02-21 12:40:00,51.17,51.18,51.14,51.14,42100.0,34.3947,34.4014,34.3745,34.3745,42100.0
2006-02-21 12:50:00,51.14,51.14,51.02,51.03,45300.0,34.3745,34.3745,34.2939,34.3006,45300.0
2006-02-21 13:00:00,51.02,51.15,51.01,51.14,293100.0,34.2939,34.3813,34.2872,34.3745,293100.0
2006-02-21 13:10:00,51.14,51.23,51.11,51.21,70900.0,34.3745,34.435,34.3544,34.4216,70900.0
2006-02-21 13:20:00,51.2,51.25,51.2,51.22,94600.0,34.4149,34.4485,34.4149,34.4283,94600.0
2006-02-21 13:30:00,51.23,51.24,51.2,51.22,311700.0,34.435,34.4418,34.4149,34.4283,311700.0
2006-02-21 13:40:00,51.21,51.24,51.2,51.22,225800.0,34.4216,34.4418,34.4149,34.4283,225800.0
2006-02-21 13:50:00,51.21,51.25,51.21,51.24,88000.0,34.4216,34.4485,34.4216,34.4418,88000.0
2006-02-21 14:00:00,51.23,51.34,51.21,51.32,163900.0,34.435,34.509,34.4216,34.4955,163900.0
2006-02-21 14:10:00,51.31,51.34,51.27,51.34,97300.0,34.4888,34.509,34.4619,34.509,97300.0
2006-02-21 14:20:00,51.33,51.44,51.28,51.44,82200.0,34.5022,34.5762,34.4686,34.5762,82200.0
2006-02-21 14:30:00,51.43,51.55,51.4,51.55,102000.0,34.5695,34.6501,34.5493,34.6501,102000.0
2006-02-21 14:40:00,51.54,51.77,51.51,51.77,162400.0,34.6434,34.798,34.6232,34.798,162400.0
2006-02-21 14:50:00,51.79,51.94,51.76,51.85,356300.0,34.8114,34.9123,34.7913,34.8518,356300.0
2006-02-21 15:00:00,51.84,51.85,51.8,51.85,62600.0,34.8451,34.8518,34.8182,34.8518,62600.0
2006-02-21 15:10:00,51.84,51.89,51.82,51.84,215200.0,34.8451,34.8787,34.8316,34.8451,215200.0
2006-02-21 15:20:00,51.85,51.86,51.77,51.79,107900.0,34.8518,34.8585,34.798,34.8114,107900.0
2006-02-21 15:30:00,51.8,51.82,51.75,51.79,164500.0,34.8182,34.8316,34.7846,34.8114,164500.0
2006-02-21 15:40:00,51.79,51.88,51.77,51.88,197600.0,34.8114,34.8719,34.798,34.8719,197600.0
2006-02-21 15:50:00,51.89,51.89,51.77,51.78,150200.0,34.8787,34.8787,34.798,34.8047,150200.0
2006-02-22 09:30:00,51.82,51.82,51.56,51.7,302700.0,34.8316,34.8316,34.6568,34.7509,302700.0
2006-02-22 09:40:00,51.7,51.74,51.66,51.72,230400.0,34.7509,34.7778,34.7241,34.7644,230400.0
2006-02-22 09:50:00,51.72,51.84,51.7,51.8,185300.0,34.7644,34.8451,34.7509,34.8182,185300.0
2006-02-22 10:00:00,51.8,51.83,51.77,51.81,173800.0,34.8182,34.8383,34.798,34.8249,173800.0
2006-02-22 10:10:00,51.8,51.83,51.77,51.82,311500.0,34.8182,34.8383,34.798,34.8316,311500.0
2006-02-22 10:20:00,51.82,51.92,51.8,51.8,158700.0,34.8316,34.8988,34.8182,34.8182,158700.0
2006-02-22 10:30:00,51.8,51.87,51.76,51.8,82000.0,34.8182,34.8652,34.7913,34.8182,82000.0
2006-02-22 10:40:00,51.8,51.81,51.75,51.8,1426500.0,34.8182,34.8249,34.7846,34.8182,1426500.0
2006-02-22 10:50:00,51.8,51.91,51.8,51.9,62900.0,34.8182,34.8921,34.8182,34.8854,62900.0
2006-02-22 11:00:00,51.9,52.04,51.9,52.01,115800.0,34.8854,34.9795,34.8854,34.9593,115800.0
2006-02-22 11:10:00,52.0,52.05,51.91,51.95,108100.0,34.9526,34.9862,34.8921,34.919,108100.0
2006-02-22 11:20:00,51.93,52.1,51.89,52.07,104200.0,34.9055,35.0198,34.8787,34.9996,104200.0
2006-02-22 11:30:00,52.06,52.19,52.06,52.17,67900.0,34.9929,35.0803,34.9929,35.0669,67900.0
2006-02-22 11:40:00,52.15,52.2,52.12,52.2,26100.0,35.0534,35.087,35.0333,35.087,26100.0
2006-02-22 11:50:00,52.18,52.27,52.15,52.24,36700.0,35.0736,35.1341,35.0534,35.1139,36700.0
2006-02-22 12:00:00,52.24,52.25,52.19,52.21,47400.0,35.1139,35.1206,35.0803,35.0938,47400.0
2006-02-22 12:10:00,52.21,52.25,52.1,52.1,43000.0,35.0938,35.1206,35.0198,35.0198,43000.0
2006-02-22 12:20:00,52.06,52.14,52.06,52.09,33400.0,34.9929,35.0467,34.9929,35.0131,33400.0
2006-02-22 12:30:00,52.09,52.13,52.07,52.1,29700.0,35.0131,35.04,34.9996,35.0198,29700.0
2006-02-22 12:40:00,52.1,52.1,52.08,52.1,40000.0,35.0198,35.0198,35.0064,35.0198,40000.0
2006-02-22 12:50:00,52.1,52.1,52.03,52.04,81100.0,35.0198,35.0198,34.9728,34.9795,81100.0
2006-02-22 13:00:00,52.03,52.09,52.03,52.08,29900.0,34.9728,35.0131,34.9728,35.0064,29900.0
2006-02-22 13:10:00,52.08,52.08,51.9,51.92,74100.0,35.0064,35.0064,34.8854,34.8988,74100.0
2006-02-22 13:20:00,51.93,51.96,51.93,51.96,115600.0,34.9055,34.9257,34.9055,34.9257,115600.0
2006-02-22 13:30:00,51.95,51.96,51.85,51.86,54800.0,34.919,34.9257,34.8518,34.8585,54800.0
2006-02-22 13:40:00,51.86,51.86,51.76,51.81,118200.0,34.8585,34.8585,34.7913,34.8249,118200.0
2006-02-22 13:50:00,51.81,51.85,51.81,51.85,83400.0,34.8249,34.8518,34.8249,34.8518,83400.0
2006-02-22 14:00:00,51.85,51.88,51.85,51.85,89800.0,34.8518,34.8719,34.8518,34.8518,89800.0
2006-02-22 14:10:00,51.86,51.95,51.86,51.95,178400.0,34.8585,34.919,34.8585,34.919,178400.0
2006-02-22 14:20:00,51.95,52.12,51.95,52.09,27800.0,34.919,35.0333,34.919,35.0131,27800.0
2006-02-22 14:30:00,52.1,52.14,52.1,52.13,39900.0,35.0198,35.0467,35.0198,35.04,39900.0
2006-02-22 14:40:00,52.14,52.28,52.14,52.27,101300.0,35.0467,35.1408,35.0467,35.1341,101300.0
2006-02-22 14:50:00,52.28,52.29,52.25,52.26,63000.0,35.1408,35.1475,35.1206,35.1274,63000.0
2006-02-22 15:00:00,52.25,52.26,52.16,52.17,138300.0,35.1206,35.1274,35.0601,35.0669,138300.0
2006-02-22 15:10:00,52.17,52.32,52.17,52.32,90000.0,35.0669,35.1677,35.0669,35.1677,90000.0
2006-02-22 15:20:00,52.32,52.33,52.27,52.29,108000.0,35.1677,35.1744,35.1341,35.1475,108000.0
2006-02-22 15:30:00,52.28,52.28,52.16,52.2,111100.0,35.1408,35.1408,35.0601,35.087,111100.0
2006-02-22 15:40:00,52.19,52.2,52.15,52.16,173400.0,35.0803,35.087,35.0534,35.0601,173400.0
2006-02-22 15:50:00,52.16,52.19,52.14,52.16,152700.0,35.0601,35.0803,35.0467,35.0601,152700.0
2006-02-23 09:30:00,51.95,51.96,51.66,51.67,254400.0,34.919,34.9257,34.7241,34.7308,254400.0
2006-02-23 09:40:00,51.68,51.72,51.55,51.58,64500.0,34.7375,34.7644,34.6501,34.6703,64500.0
2006-02-23 09:50:00,51.59,51.9,51.59,51.75,102500.0,34.677,34.8854,34.677,34.7846,102500.0
2006-02-23 10:00:00,51.75,51.75,51.65,51.67,91000.0,34.7846,34.7846,34.7173,34.7308,91000.0
2006-02-23 10:10:00,51.67,51.73,51.66,51.67,352300.0,34.7308,34.7711,34.7241,34.7308,352300.0
2006-02-23 10:20:00,51.67,51.74,51.6,51.69,49900.0,34.7308,34.7778,34.6837,34.7442,49900.0
2006-02-23 10:30:00,51.69,51.72,51.67,51.7,68800.0,34.7442,34.7644,34.7308,34.7509,68800.0
2006-02-23 10:40:00,51.69,51.69,51.63,51.64,90800.0,34.7442,34.7442,34.7039,34.7106,90800.0
2006-02-23 10:50:00,51.64,51.74,51.64,51.68,84000.0,34.7106,34.7778,34.7106,34.7375,84000.0
2006-02-23 11:00:00,51.68,51.72,51.63,51.66,61800.0,34.7375,34.7644,34.7039,34.7241,61800.0
2006-02-23 11:10:00,51.65,51.73,51.65,51.69,91900.0,34.7173,34.7711,34.7173,34.7442,91900.0
2006-02-23 11:20:00,51.68,51.82,51.68,51.81,82500.0,34.7375,34.8316,34.7375,34.8249,82500.0
2006-02-23 11:30:00,51.82,51.82,51.71,51.71,15300.0,34.8316,34.8316,34.7577,34.7577,15300.0
2006-02-23 11:40:00,51.72,51.72,51.62,51.62,17600.0,34.7644,34.7644,34.6972,34.6972,17600.0
2006-02-23 11:50:00,51.63,51.66,51.58,51.58,49300.0,34.7039,34.7241,34.6703,34.6703,49300.0
2006-02-23 12:00:00,51.57,51.65,51.57,51.64,97900.0,34.6636,34.7173,34.6636,34.7106,97900.0
2006-02-23 12:10:00,51.64,51.7,51.63,51.7,37800.0,34.7106,34.7509,34.7039,34.7509,37800.0
2006-02-23 12:20:00,51.69,51.7,51.67,51.67,34100.0,34.7442,34.7509,34.7308,34.7308,34100.0
2006-02-23 12:30:00,51.68,51.69,51.66,51.67,64500.0,34.7375,34.7442,34.7241,34.7308,64500.0
2006-02-23 12:40:00,51.66,51.71,51.66,51.69,28700.0,34.7241,34.7577,34.7241,34.7442,28700.0
2006-02-23 12:50:00,51.69,51.7,51.66,51.67,21400.0,34.7442,34.7509,34.7241,34.7308,21400.0
2006-02-23 13:00:00,51.67,51.68,51.66,51.66,98900.0,34.7308,34.7375,34.7241,34.7241,98900.0
2006-02-23 13:10:00,51.66,51.68,51.65,51.66,98200.0,34.7241,34.7375,34.7173,34.7241,98200.0
2006-02-23 13:20:00,51.66,51.67,51.64,51.64,41300.0,34.7241,34.7308,34.7106,34.7106,41300.0
2006-02-23 13:30:00,51.65,51.65,51.6,51.6,27900.0,34.7173,34.7173,34.6837,34.6837,27900.0
2006-02-23 13:40:00,51.6,51.6,51.57,51.57,36100.0,34.6837,34.6837,34.6636,34.6636,36100.0
2006-02-23 13:50:00,51.58,51.58,51.54,51.57,261500.0,34.6703,34.6703,34.6434,34.6636,261500.0
2006-02-23 14:00:00,51.56,51.57,51.55,51.55,39800.0,34.6568,34.6636,34.6501,34.6501,39800.0
2006-02-23 14:10:00,51.55,51.55,51.46,51.48,162500.0,34.6501,34.6501,34.5896,34.6031,162500.0
2006-02-23 14:20:00,51.48,51.52,51.48,51.49,283100.0,34.6031,34.63,34.6031,34.6098,283100.0
2006-02-23 14:30:00,51.48,51.49,51.45,51.47,102900.0,34.6031,34.6098,34.5829,34.5963,102900.0
2006-02-23 14:40:00,51.46,51.46,51.38,51.39,84700.0,34.5896,34.5896,34.5359,34.5426,84700.0
2006-02-23 14:50:00,51.38,51.4,51.31,51.33,72600.0,34.5359,34.5493,34.4888,34.5022,72600.0
2006-02-23 15:00:00,51.33,51.46,51.33,51.41,64300.0,34.5022,34.5896,34.5022,34.556,64300.0
2006-02-23 15:10:00,51.42,51.46,51.4,51.45,70200.0,34.5627,34.5896,34.5493,34.5829,70200.0
2006-02-23 15:20:00,51.45,51.53,51.43,51.52,86200.0,34.5829,34.6367,34.5695,34.63,86200.0
2006-02-23 15:30:00,51.52,51.6,51.51,51.59,139700.0,34.63,34.6837,34.6232,34.677,139700.0
2006-02-23 15:40:00,51.6,51.6,51.42,51.47,86300.0,34.6837,34.6837,34.5627,34.5963,86300.0
2006-02-23 15:50:00,51.48,51.55,51.47,51.54,164600.0,34.6031,34.6501,34.5963,34.6434,164600.0
2006-02-24 09:30:00,51.42,51.48,51.38,51.38,125000.0,34.5627,34.6031,34.5359,34.5359,125000.0
2006-02-24 09:40:00,51.38,51.44,51.34,51.42,95600.0,34.5359,34.5762,34.509,34.5627,95600.0
2006-02-24 09:50:00,51.41,51.5,51.35,51.45,54300.0,34.556,34.6165,34.5157,34.5829,54300.0
2006-02-24 10:00:00,51.45,51.56,51.38,51.53,183000.0,34.5829,34.6568,34.5359,34.6367,183000.0
2006-02-24 10:10:00,51.52,51.53,51.43,51.49,109400.0,34.63,34.6367,34.5695,34.6098,109400.0
2006-02-24 10:20:00,51.49,51.5,51.44,51.45,36300.0,34.6098,34.6165,34.5762,34.5829,36300.0
2006-02-24 10:30:00,51.44,51.45,51.37,51.42,47200.0,34.5762,34.5829,34.5291,34.5627,47200.0
2006-02-24 10:40:00,51.42,51.43,51.35,51.39,52900.0,34.5627,34.5695,34.5157,34.5426,52900.0
2006-02-24 10:50:00,51.39,51.4,51.35,51.37,46700.0,34.5426,34.5493,34.5157,34.5291,46700.0
2006-02-24 11:00:00,51.37,51.42,51.36,51.42,61600.0,34.5291,34.5627,34.5224,34.5627,61600.0
2006-02-24 11:10:00,51.42,51.46,51.41,51.46,66300.0,34.5627,34.5896,34.556,34.5896,66300.0
2006-02-24 11:20:00,51.46,51.48,51.45,51.45,48700.0,34.5896,34.6031,34.5829,34.5829,48700.0
2006-02-24 11:30:00,51.45,51.48,51.44,51.46,106900.0,34.5829,34.6031,34.5762,34.5896,106900.0
2006-02-24 11:40:00,51.46,51.48,51.43,51.46,86700.0,34.5896,34.6031,34.5695,34.5896,86700.0
2006-02-24 11:50:00,51.46,51.46,51.44,51.46,40700.0,34.5896,34.5896,34.5762,34.5896,40700.0
2006-02-24 12:00:00,51.46,51.59,51.44,51.57,100500.0,34.5896,34.677,34.5762,34.6636,100500.0
2006-02-24 12:10:00,51.58,51.59,51.52,51.58,69500.0,34.6703,34.677,34.63,34.6703,69500.0
2006-02-24 12:20:00,51.57,51.58,51.52,51.52,33300.0,34.6636,34.6703,34.63,34.63,33300.0
2006-02-24 12:30:00,51.52,51.58,51.51,51.57,161600.0,34.63,34.6703,34.6232,34.6636,161600.0
2006-02-24 12:40:00,51.58,51.58,51.52,51.54,17900.0,34.6703,34.6703,34.63,34.6434,17900.0
2006-02-24 12:50:00,51.55,51.65,51.55,51.64,85000.0,34.6501,34.7173,34.6501,34.7106,85000.0
2006-02-24 13:00:00,51.64,51.66,51.6,51.62,84800.0,34.7106,34.7241,34.6837,34.6972,84800.0
2006-02-24 13:10:00,51.6,51.65,51.6,51.63,21200.0,34.6837,34.7173,34.6837,34.7039,21200.0
2006-02-24 13:20:00,51.63,51.75,51.63,51.75,50300.0,34.7039,34.7846,34.7039,34.7846,50300.0
2006-02-24 13:30:00,51.75,51.78,51.73,51.78,36800.0,34.7846,34.8047,34.7711,34.8047,36800.0
2006-02-24 13:40:00,51.78,51.79,51.77,51.78,31200.0,34.8047,34.8114,34.798,34.8047,31200.0
2006-02-24 13:50:00,51.78,51.85,51.78,51.85,56400.0,34.8047,34.8518,34.8047,34.8518,56400.0
2006-02-24 14:00:00,51.85,51.96,51.85,51.93,86500.0,34.8518,34.9257,34.8518,34.9055,86500.0
2006-02-24 14:10:00,51.92,51.95,51.88,51.9,15500.0,34.8988,34.919,34.8719,34.8854,15500.0
2006-02-24 14:20:00,51.89,51.95,51.84,51.93,33500.0,34.8787,34.919,34.8451,34.9055,33500.0
2006-02-24 14:30:00,51.93,51.94,51.88,51.88,38400.0,34.9055,34.9123,34.8719,34.8719,38400.0
2006-02-24 14:40:00,51.89,51.9,51.86,51.87,68000.0,34.8787,34.8854,34.8585,34.8652,68000.0
2006-02-24 14:50:00,51.87,51.9,51.85,51.87,28800.0,34.8652,34.8854,34.8518,34.8652,28800.0
2006-02-24 15:00:00,51.87,51.9,51.81,51.82,55100.0,34.8652,34.8854,34.8249,34.8316,55100.0
2006-02-24 15:10:00,51.81,51.84,51.79,51.8,83200.0,34.8249,34.8451,34.8114,34.8182,83200.0
2006-02-24 15:20:00,51.8,51.8,51.77,51.78,57100.0,34.8182,34.8182,34.798,34.8047,57100.0
2006-02-24 15:30:00,51.77,51.8,51.75,51.8,45300.0,34.798,34.8182,34.7846,34.8182,45300.0
2006-02-24 15:40:00,51.8,51.87,51.79,51.81,45600.0,34.8182,34.8652,34.8114,34.8249,45600.0
2006-02-24 15:50:00,51.81,51.83,51.76,51.83,60200.0,34.8249,34.8383,34.7913,34.8383,60200.0
2006-02-27 09:30:00,51.75,51.91,51.65,51.91,71500.0,34.7846,34.8921,34.7173,34.8921,71500.0
2006-02-27 09:40:00,51.92,52.05,51.9,52.0,49000.0,34.8988,34.9862,34.8854,34.9526,49000.0
2006-02-27 09:50:00,51.99,52.1,51.98,52.06,26800.0,34.9459,35.0198,34.9392,34.9929,26800.0
2006-02-27 10:00:00,52.06,52.12,51.84,51.85,37500.0,34.9929,35.0333,34.8451,34.8518,37500.0
2006-02-27 10:10:00,51.82,51.93,51.81,51.85,45300.0,34.8316,34.9055,34.8249,34.8518,45300.0
2006-02-27 10:20:00,51.86,51.91,51.81,51.82,41200.0,34.8585,34.8921,34.8249,34.8316,41200.0
2006-02-27 10:30:00,51.83,51.92,51.82,51.92,17600.0,34.8383,34.8988,34.8316,34.8988,17600.0
2006-02-27 10:40:00,51.94,52.0,51.93,51.95,41400.0,34.9123,34.9526,34.9055,34.919,41400.0
2006-02-27 10:50:00,51.97,52.01,51.9,51.93,25700.0,34.9324,34.9593,34.8854,34.9055,25700.0
2006-02-27 11:00:00,51.92,51.98,51.9,51.98,19100.0,34.8988,34.9392,34.8854,34.9392,19100.0
2006-02-27 11:10:00,51.96,52.09,51.96,52.09,51500.0,34.9257,35.0131,34.9257,35.0131,51500.0
2006-02-27 11:20:00,52.06,52.16,52.04,52.12,22700.0,34.9929,35.0601,34.9795,35.0333,22700.0
2006-02-27 11:30:00,52.15,52.2,52.15,52.2,39400.0,35.0534,35.087,35.0534,35.087,39400.0
2006-02-27 11:40:00,52.18,52.28,52.18,52.28,37300.0,35.0736,35.1408,35.0736,35.1408,37300.0
2006-02-27 11:50:00,52.28,52.3,52.24,52.3,20600.0,35.1408,35.1542,35.1139,35.1542,20600.0
2006-02-27 12:00:00,52.3,52.33,52.26,52.26,46200.0,35.1542,35.1744,35.1274,35.1274,46200.0
2006-02-27 12:10:00,52.24,52.24,52.17,52.21,39200.0,35.1139,35.1139,35.0669,35.0938,39200.0
2006-02-27 12:20:00,52.21,52.23,52.18,52.21,22600.0,35.0938,35.1072,35.0736,35.0938,22600.0
2006-02-27 12:30:00,52.21,52.21,52.14,52.14,12300.0,35.0938,35.0938,35.0467,35.0467,12300.0
2006-02-27 12:40:00,52.14,52.17,52.12,52.16,20600.0,35.0467,35.0669,35.0333,35.0601,20600.0
2006-02-27 12:50:00,52.15,52.24,52.15,52.24,19200.0,35.0534,35.1139,35.0534,35.1139,19200.0
2006-02-27 13:00:00,52.24,52.3,52.22,52.27,27200.0,35.1139,35.1542,35.1005,35.1341,27200.0
2006-02-27 13:10:00,52.26,52.3,52.26,52.28,30600.0,35.1274,35.1542,35.1274,35.1408,30600.0
2006-02-27 13:20:00,52.28,52.32,52.27,52.32,32800.0,35.1408,35.1677,35.1341,35.1677,32800.0
2006-02-27 13:30:00,52.31,52.4,52.26,52.37,47800.0,35.161,35.2215,35.1274,35.2013,47800.0
2006-02-27 13:40:00,52.37,52.37,52.26,52.27,14700.0,35.2013,35.2013,35.1274,35.1341,14700.0
2006-02-27 13:50:00,52.26,52.29,52.26,52.28,19400.0,35.1274,35.1475,35.1274,35.1408,19400.0
2006-02-27 14:00:00,52.28,52.44,52.28,52.4,70300.0,35.1408,35.2483,35.1408,35.2215,70300.0
2006-02-27 14:10:00,52.39,52.45,52.35,52.37,37000.0,35.2147,35.2551,35.1879,35.2013,37000.0
2006-02-27 14:20:00,52.37,52.41,52.37,52.4,22900.0,35.2013,35.2282,35.2013,35.2215,22900.0
2006-02-27 14:30:00,52.4,52.5,52.4,52.48,65500.0,35.2215,35.2887,35.2215,35.2752,65500.0
2006-02-27 14:40:00,52.49,52.6,52.48,52.58,123200.0,35.282,35.3559,35.2752,35.3425,123200.0
2006-02-27 14:50:00,52.58,52.61,52.5,52.55,107100.0,35.3425,35.3626,35.2887,35.3223,107100.0
2006-02-27 15:00:00,52.55,52.64,52.55,52.59,83600.0,35.3223,35.3828,35.3223,35.3492,83600.0
2006-02-27 15:10:00,52.59,52.59,52.56,52.58,124600.0,35.3492,35.3492,35.329,35.3425,124600.0
2006-02-27 15:20:00,52.58,52.64,52.58,52.63,86000.0,35.3425,35.3828,35.3425,35.3761,86000.0
2006-02-27 15:30:00,52.63,52.69,52.6,52.61,109700.0,35.3761,35.4164,35.3559,35.3626,109700.0
2006-02-27 15:40:00,52.61,52.63,52.55,52.56,118800.0,35.3626,35.3761,35.3223,35.329,118800.0
2006-02-27 15:50:00,52.56,52.59,52.45,52.51,96700.0,35.329,35.3492,35.2551,35.2954,96700.0
2006-02-28 09:30:00,52.38,52.39,52.2,52.32,41200.0,35.208,35.2147,35.087,35.1677,41200.0
2006-02-28 09:40:00,52.34,52.43,52.28,52.41,36200.0,35.1811,35.2416,35.1408,35.2282,36200.0
2006-02-28 09:50:00,52.41,52.49,52.4,52.49,51200.0,35.2282,35.282,35.2215,35.282,51200.0
2006-02-28 10:00:00,52.49,52.5,52.41,52.41,99100.0,35.282,35.2887,35.2282,35.2282,99100.0
2006-02-28 10:10:00,52.41,52.43,52.19,52.43,63700.0,35.2282,35.2416,35.0803,35.2416,63700.0
2006-02-28 10:20:00,52.43,52.54,52.42,52.45,112500.0,35.2416,35.3156,35.2349,35.2551,112500.0
2006-02-28 10:30:00,52.45,52.46,52.23,52.28,56600.0,35.2551,35.2618,35.1072,35.1408,56600.0
2006-02-28 10:40:00,52.28,52.32,52.2,52.21,54000.0,35.1408,35.1677,35.087,35.0938,54000.0
2006-02-28 10:50:00,52.2,52.25,52.19,52.2,40900.0,35.087,35.1206,35.0803,35.087,40900.0
2006-02-28 11:00:00,52.2,52.25,52.12,52.13,59500.0,35.087,35.1206,35.0333,35.04,59500.0
2006-02-28 11:10:00,52.13,52.13,52.03,52.08,102800.0,35.04,35.04,34.9728,35.0064,102800.0
2006-02-28 11:20:00,52.09,52.1,51.98,51.99,61500.0,35.0131,35.0198,34.9392,34.9459,61500.0
2006-02-28 11:30:00,51.99,52.1,51.99,52.07,39000.0,34.9459,35.0198,34.9459,34.9996,39000.0
2006-02-28 11:40:00,52.07,52.11,52.05,52.08,21900.0,34.9996,35.0265,34.9862,35.0064,21900.0
2006-02-28 11:50:00,52.07,52.07,52.0,52.01,28900.0,34.9996,34.9996,34.9526,34.9593,28900.0
2006-02-28 12:00:00,52.0,52.01,51.9,51.91,340600.0,34.9526,34.9593,34.8854,34.8921,340600.0
2006-02-28 12:10:00,51.92,51.97,51.91,51.97,158800.0,34.8988,34.9324,34.8921,34.9324,158800.0
2006-02-28 12:20:00,51.97,51.99,51.92,51.92,19200.0,34.9324,34.9459,34.8988,34.8988,19200.0
2006-02-28 12:30:00,51.92,51.94,51.91,51.92,21000.0,34.8988,34.9123,34.8921,34.8988,21000.0
2006-02-28 12:40:00,51.93,51.96,51.92,51.93,9700.0,34.9055,34.9257,34.8988,34.9055,9700.0
2006-02-28 12:50:00,51.94,51.95,51.91,51.93,26900.0,34.9123,34.919,34.8921,34.9055,26900.0
2006-02-28 13:00:00,51.93,52.02,51.9,52.0,34400.0,34.9055,34.966,34.8854,34.9526,34400.0
2006-02-28 13:10:00,52.0,52.04,51.99,52.01,24400.0,34.9526,34.9795,34.9459,34.9593,24400.0
2006-02-28 13:20:00,52.0,52.0,51.97,51.99,23600.0,34.9526,34.9526,34.9324,34.9459,23600.0
2006-02-28 13:30:00,51.99,52.04,51.99,52.01,45500.0,34.9459,34.9795,34.9459,34.9593,45500.0
2006-02-28 13:40:00,52.01,52.02,51.83,51.89,38900.0,34.9593,34.966,34.8383,34.8787,38900.0
2006-02-28 13:50:00,51.88,51.89,51.8,51.82,43700.0,34.8719,34.8787,34.8182,34.8316,43700.0
2006-02-28 14:00:00,51.82,51.82,51.76,51.77,45700.0,34.8316,34.8316,34.7913,34.798,45700.0
2006-02-28 14:10:00,51.78,51.78,51.73,51.74,29200.0,34.8047,34.8047,34.7711,34.7778,29200.0
2006-02-28 14:20:00,51.74,51.75,51.68,51.69,39100.0,34.7778,34.7846,34.7375,34.7442,39100.0
2006-02-28 14:30:00,51.68,51.69,51.63,51.67,45600.0,34.7375,34.7442,34.7039,34.7308,45600.0
2006-02-28 14:40:00,51.67,51.67,51.62,51.63,36300.0,34.7308,34.7308,34.6972,34.7039,36300.0
2006-02-28 14:50:00,51.63,51.65,51.63,51.65,49700.0,34.7039,34.7173,34.7039,34.7173,49700.0
2006-02-28 15:00:00,51.65,51.67,51.58,51.59,43500.0,34.7173,34.7308,34.6703,34.677,43500.0
2006-02-28 15:10:00,51.59,51.63,51.52,51.63,158300.0,34.677,34.7039,34.63,34.7039,158300.0
2006-02-28 15:20:00,51.63,51.8,51.63,51.8,83700.0,34.7039,34.8182,34.7039,34.8182,83700.0
2006-02-28 15:30:00,51.81,51.81,51.71,51.72,83200.0,34.8249,34.8249,34.7577,34.7644,83200.0
2006-02-28 15:40:00,51.72,51.78,51.7,51.74,68000.0,34.7644,34.8047,34.7509,34.7778,68000.0
2006-02-28 15:50:00,51.74,51.78,51.66,51.67,130200.0,34.7778,34.8047,34.7241,34.7308,130200.0
2006-03-01 09:30:00,51.64,51.72,51.6,51.71,163700.0,34.7106,34.7644,34.6837,34.7577,163700.0
2006-03-01 09:40:00,51.71,51.79,51.71,51.78,124300.0,34.7577,34.8114,34.7577,34.8047,124300.0
2006-03-01 09:50:00,51.78,51.88,51.78,51.84,51200.0,34.8047,34.8719,34.8047,34.8451,51200.0
2006-03-01 10:00:00,51.84,51.94,51.75,51.76,117800.0,34.8451,34.9123,34.7846,34.7913,117800.0
2006-03-01 10:10:00,51.76,51.83,51.71,51.8,118700.0,34.7913,34.8383,34.7577,34.8182,118700.0
2006-03-01 10:20:00,51.81,51.83,51.77,51.79,49100.0,34.8249,34.8383,34.798,34.8114,49100.0
2006-03-01 10:30:00,51.79,51.79,51.72,51.74,84100.0,34.8114,34.8114,34.7644,34.7778,84100.0
2006-03-01 10:40:00,51.76,51.79,51.71,51.77,73300.0,34.7913,34.8114,34.7577,34.798,73300.0
2006-03-01 10:50:00,51.78,51.78,51.72,51.74,56500.0,34.8047,34.8047,34.7644,34.7778,56500.0
2006-03-01 11:00:00,51.74,51.78,51.74,51.76,63800.0,34.7778,34.8047,34.7778,34.7913,63800.0
2006-03-01 11:10:00,51.75,51.78,51.73,51.78,61000.0,34.7846,34.8047,34.7711,34.8047,61000.0
2006-03-01 11:20:00,51.79,51.79,51.73,51.77,52400.0,34.8114,34.8114,34.7711,34.798,52400.0
2006-03-01 11:30:00,51.76,51.82,51.76,51.82,29400.0,34.7913,34.8316,34.7913,34.8316,29400.0
2006-03-01 11:40:00,51.83,51.84,51.79,51.83,58500.0,34.8383,34.8451,34.8114,34.8383,58500.0
2006-03-01 11:50:00,51.82,52.0,51.81,52.0,53700.0,34.8316,34.9526,34.8249,34.9526,53700.0
2006-03-01 12:00:00,52.0,52.15,52.0,52.14,92400.0,34.9526,35.0534,34.9526,35.0467,92400.0
2006-03-01 12:10:00,52.12,52.13,52.0,52.03,32500.0,35.0333,35.04,34.9526,34.9728,32500.0
2006-03-01 12:20:00,52.02,52.11,52.02,52.06,43400.0,34.966,35.0265,34.966,34.9929,43400.0
2006-03-01 12:30:00,52.06,52.13,52.0,52.01,144100.0,34.9929,35.04,34.9526,34.9593,144100.0
2006-03-01 12:40:00,52.01,52.06,52.01,52.02,18400.0,34.9593,34.9929,34.9593,34.966,18400.0
2006-03-01 12:50:00,52.01,52.04,52.01,52.03,56400.0,34.9593,34.9795,34.9593,34.9728,56400.0
2006-03-01 13:00:00,52.02,52.06,52.0,52.01,32100.0,34.966,34.9929,34.9526,34.9593,32100.0
2006-03-01 13:10:00,52.02,52.02,51.96,51.97,13800.0,34.966,34.966,34.9257,34.9324,13800.0
2006-03-01 13:20:00,51.97,51.97,51.92,51.97,7800.0,34.9324,34.9324,34.8988,34.9324,7800.0
2006-03-01 13:30:00,51.97,52.06,51.96,52.05,20800.0,34.9324,34.9929,34.9257,34.9862,20800.0
2006-03-01 13:40:00,52.06,52.12,52.04,52.11,25700.0,34.9929,35.0333,34.9795,35.0265,25700.0
2006-03-01 13:50:00,52.09,52.14,52.05,52.14,22000.0,35.0131,35.0467,34.9862,35.0467,22000.0
2006-03-01 14:00:00,52.14,52.16,52.05,52.1,39200.0,35.0467,35.0601,34.9862,35.0198,39200.0
2006-03-01 14:10:00,52.1,52.1,52.03,52.08,27600.0,35.0198,35.0198,34.9728,35.0064,27600.0
2006-03-01 14:20:00,52.09,52.12,52.03,52.06,40700.0,35.0131,35.0333,34.9728,34.9929,40700.0
2006-03-01 14:30:00,52.06,52.07,51.98,52.06,39400.0,34.9929,34.9996,34.9392,34.9929,39400.0
2006-03-01 14:40:00,52.06,52.07,52.02,52.06,40400.0,34.9929,34.9996,34.966,34.9929,40400.0
2006-03-01 14:50:00,52.06,52.07,52.04,52.05,53700.0,34.9929,34.9996,34.9795,34.9862,53700.0
2006-03-01 15:00:00,52.06,52.1,52.04,52.08,12500.0,34.9929,35.0198,34.9795,35.0064,12500.0
2006-03-01 15:10:00,52.08,52.11,52.06,52.11,71300.0,35.0064,35.0265,34.9929,35.0265,71300.0
2006-03-01 15:20:00,52.11,52.11,52.06,52.07,43800.0,35.0265,35.0265,34.9929,34.9996,43800.0
2006-03-01 15:30:00,52.08,52.11,52.07,52.09,59900.0,35.0064,35.0265,34.9996,35.0131,59900.0
2006-03-01 15:40:00,52.08,52.14,52.08,52.1,66300.0,35.0064,35.0467,35.0064,35.0198,66300.0
2006-03-01 15:50:00,52.09,52.11,52.03,52.11,75700.0,35.0131,35.0265,34.9728,35.0265,75700.0
2006-03-02 09:30:00,51.32,51.75,51.32,51.69,364700.0,34.4955,34.7846,34.4955,34.7442,364700.0
2006-03-02 09:40:00,51.69,51.71,51.62,51.66,133400.0,34.7442,34.7577,34.6972,34.7241,133400.0
2006-03-02 09:50:00,51.67,51.67,51.48,51.54,141700.0,34.7308,34.7308,34.6031,34.6434,141700.0
2006-03-02 10:00:00,51.53,51.58,51.48,51.56,88600.0,34.6367,34.6703,34.6031,34.6568,88600.0
2006-03-02 10:10:00,51.56,51.56,51.47,51.49,77200.0,34.6568,34.6568,34.5963,34.6098,77200.0
2006-03-02 10:20:00,51.48,51.5,51.43,51.47,64100.0,34.6031,34.6165,34.5695,34.5963,64100.0
2006-03-02 10:30:00,51.46,51.47,51.37,51.44,62900.0,34.5896,34.5963,34.5291,34.5762,62900.0
2006-03-02 10:40:00,51.43,51.44,51.39,51.41,51100.0,34.5695,34.5762,34.5426,34.556,51100.0
2006-03-02 10:50:00,51.41,51.5,51.39,51.44,99900.0,34.556,34.6165,34.5426,34.5762,99900.0
2006-03-02 11:00:00,51.44,51.55,51.44,51.54,78500.0,34.5762,34.6501,34.5762,34.6434,78500.0
2006-03-02 11:10:00,51.54,51.65,51.53,51.63,61700.0,34.6434,34.7173,34.6367,34.7039,61700.0
2006-03-02 11:20:00,51.62,51.62,51.55,51.57,64900.0,34.6972,34.6972,34.6501,34.6636,64900.0
2006-03-02 11:30:00,51.58,51.63,51.58,51.58,38400.0,34.6703,34.7039,34.6703,34.6703,38400.0
2006-03-02 11:40:00,51.59,51.6,51.57,51.58,64800.0,34.677,34.6837,34.6636,34.6703,64800.0
2006-03-02 11:50:00,51.59,51.62,51.58,51.61,19900.0,34.677,34.6972,34.6703,34.6905,19900.0
2006-03-02 12:00:00,51.62,51.65,51.61,51.63,20200.0,34.6972,34.7173,34.6905,34.7039,20200.0
2006-03-02 12:10:00,51.64,51.65,51.59,51.59,36200.0,34.7106,34.7173,34.677,34.677,36200.0
2006-03-02 12:20:00,51.58,51.6,51.55,51.57,66400.0,34.6703,34.6837,34.6501,34.6636,66400.0
2006-03-02 12:30:00,51.58,51.6,51.54,51.59,75600.0,34.6703,34.6837,34.6434,34.677,75600.0
2006-03-02 12:40:00,51.59,51.62,51.59,51.62,22400.0,34.677,34.6972,34.677,34.6972,22400.0
2006-03-02 12:50:00,51.61,51.64,51.59,51.6,22200.0,34.6905,34.7106,34.677,34.6837,22200.0
2006-03-02 13:00:00,51.59,51.65,51.58,51.65,33800.0,34.677,34.7173,34.6703,34.7173,33800.0
2006-03-02 13:10:00,51.64,51.71,51.64,51.68,27900.0,34.7106,34.7577,34.7106,34.7375,27900.0
2006-03-02 13:20:00,51.69,51.72,51.69,51.7,50900.0,34.7442,34.7644,34.7442,34.7509,50900.0
2006-03-02 13:30:00,51.72,51.75,51.69,51.7,24600.0,34.7644,34.7846,34.7442,34.7509,24600.0
2006-03-02 13:40:00,51.71,51.71,51.67,51.7,29700.0,34.7577,34.7577,34.7308,34.7509,29700.0
2006-03-02 13:50:00,51.69,51.73,51.68,51.72,27300.0,34.7442,34.7711,34.7375,34.7644,27300.0
2006-03-02 14:00:00,51.72,51.74,51.69,51.7,59200.0,34.7644,34.7778,34.7442,34.7509,59200.0
2006-03-02 14:10:00,51.7,51.88,51.7,51.85,55900.0,34.7509,34.8719,34.7509,34.8518,55900.0
2006-03-02 14:20:00,51.84,51.84,51.74,51.76,37900.0,34.8451,34.8451,34.7778,34.7913,37900.0
2006-03-02 14:30:00,51.76,51.84,51.75,51.8,22600.0,34.7913,34.8451,34.7846,34.8182,22600.0
2006-03-02 14:40:00,51.8,51.81,51.71,51.72,17900.0,34.8182,34.8249,34.7577,34.7644,17900.0
2006-03-02 14:50:00,51.72,51.77,51.71,51.74,36200.0,34.7644,34.798,34.7577,34.7778,36200.0
2006-03-02 15:00:00,51.74,51.82,51.7,51.78,82200.0,34.7778,34.8316,34.7509,34.8047,82200.0
2006-03-02 15:10:00,51.78,51.87,51.76,51.87,78300.0,34.8047,34.8652,34.7913,34.8652,78300.0
2006-03-02 15:20:00,51.87,51.88,51.77,51.78,31400.0,34.8652,34.8719,34.798,34.8047,31400.0
2006-03-02 15:30:00,51.77,51.78,51.69,51.77,44200.0,34.798,34.8047,34.7442,34.798,44200.0
2006-03-02 15:40:00,51.76,51.76,51.57,51.62,55700.0,34.7913,34.7913,34.6636,34.6972,55700.0
2006-03-02 15:50:00,51.61,51.82,51.61,51.82,80600.0,34.6905,34.8316,34.6905,34.8316,80600.0
2006-03-03 09:30:00,51.34,51.35,51.25,51.31,133500.0,34.509,34.5157,34.4485,34.4888,133500.0
2006-03-03 09:40:00,51.3,51.38,51.24,51.25,96600.0,34.4821,34.5359,34.4418,34.4485,96600.0
2006-03-03 09:50:00,51.24,51.28,51.21,51.23,95500.0,34.4418,34.4686,34.4216,34.435,95500.0
2006-03-03 10:00:00,51.24,51.3,51.13,51.17,132700.0,34.4418,34.4821,34.3678,34.3947,132700.0
2006-03-03 10:10:00,51.15,51.22,51.14,51.21,50000.0,34.3813,34.4283,34.3745,34.4216,50000.0
2006-03-03 10:20:00,51.21,51.27,51.2,51.27,44200.0,34.4216,34.4619,34.4149,34.4619,44200.0
2006-03-03 10:30:00,51.26,51.29,51.19,51.19,47200.0,34.4552,34.4754,34.4081,34.4081,47200.0
2006-03-03 10:40:00,51.19,51.19,51.14,51.15,21400.0,34.4081,34.4081,34.3745,34.3813,21400.0
2006-03-03 10:50:00,51.15,51.15,51.06,51.08,38600.0,34.3813,34.3813,34.3208,34.3342,38600.0
2006-03-03 11:00:00,51.07,51.12,51.06,51.11,127100.0,34.3275,34.3611,34.3208,34.3544,127100.0
2006-03-03 11:10:00,51.11,51.12,51.07,51.1,43500.0,34.3544,34.3611,34.3275,34.3476,43500.0
2006-03-03 11:20:00,51.1,51.15,51.09,51.14,73200.0,34.3476,34.3813,34.3409,34.3745,73200.0
2006-03-03 11:30:00,51.15,51.15,51.1,51.13,243900.0,34.3813,34.3813,34.3476,34.3678,243900.0
2006-03-03 11:40:00,51.14,51.21,51.13,51.2,14200.0,34.3745,34.4216,34.3678,34.4149,14200.0
2006-03-03 11:50:00,51.21,51.3,51.21,51.3,22500.0,34.4216,34.4821,34.4216,34.4821,22500.0
2006-03-03 12:00:00,51.3,51.41,51.3,51.41,54500.0,34.4821,34.556,34.4821,34.556,54500.0
2006-03-03 12:10:00,51.41,51.47,51.4,51.46,28200.0,34.556,34.5963,34.5493,34.5896,28200.0
2006-03-03 12:20:00,51.47,51.59,51.47,51.59,59800.0,34.5963,34.677,34.5963,34.677,59800.0
2006-03-03 12:30:00,51.58,51.58,51.47,51.5,40500.0,34.6703,34.6703,34.5963,34.6165,40500.0
2006-03-03 12:40:00,51.5,51.54,51.49,51.53,15200.0,34.6165,34.6434,34.6098,34.6367,15200.0
2006-03-03 12:50:00,51.53,51.59,51.51,51.58,26700.0,34.6367,34.677,34.6232,34.6703,26700.0
2006-03-03 13:00:00,51.57,51.58,51.52,51.54,23500.0,34.6636,34.6703,34.63,34.6434,23500.0
2006-03-03 13:10:00,51.54,51.59,51.51,51.56,38000.0,34.6434,34.677,34.6232,34.6568,38000.0
2006-03-03 13:20:00,51.58,51.69,51.58,51.68,35400.0,34.6703,34.7442,34.6703,34.7375,35400.0
2006-03-03 13:30:00,51.68,51.73,51.6,51.6,35900.0,34.7375,34.7711,34.6837,34.6837,35900.0
2006-03-03 13:40:00,51.59,51.63,51.52,51.62,51400.0,34.677,34.7039,34.63,34.6972,51400.0
2006-03-03 13:50:00,51.64,51.82,51.63,51.82,95100.0,34.7106,34.8316,34.7039,34.8316,95100.0
2006-03-03 14:00:00,51.82,51.85,51.78,51.84,91900.0,34.8316,34.8518,34.8047,34.8451,91900.0
2006-03-03 14:10:00,51.84,51.91,51.83,51.87,204100.0,34.8451,34.8921,34.8383,34.8652,204100.0
2006-03-03 14:20:00,51.88,51.96,51.86,51.92,12900.0,34.8719,34.9257,34.8585,34.8988,12900.0
2006-03-03 14:30:00,51.91,51.99,51.87,51.99,22100.0,34.8921,34.9459,34.8652,34.9459,22100.0
2006-03-03 14:40:00,51.98,52.01,51.95,51.98,10900.0,34.9392,34.9593,34.919,34.9392,10900.0
2006-03-03 14:50:00,51.99,52.02,51.97,52.02,11700.0,34.9459,34.966,34.9324,34.966,11700.0
2006-03-03 15:00:00,52.01,52.02,51.83,51.88,22800.0,34.9593,34.966,34.8383,34.8719,22800.0
2006-03-03 15:10:00,51.89,51.95,51.87,51.87,29900.0,34.8787,34.919,34.8652,34.8652,29900.0
2006-03-03 15:20:00,51.87,51.9,51.83,51.86,39200.0,34.8652,34.8854,34.8383,34.8585,39200.0
2006-03-03 15:30:00,51.86,51.88,51.73,51.73,39000.0,34.8585,34.8719,34.7711,34.7711,39000.0
2006-03-03 15:40:00,51.75,51.76,51.61,51.64,60500.0,34.7846,34.7913,34.6905,34.7106,60500.0
2006-03-03 15:50:00,51.64,51.76,51.64,51.75,135200.0,34.7106,34.7913,34.7106,34.7846,135200.0
2006-03-06 09:30:00,51.65,51.68,51.58,51.6,32200.0,34.7173,34.7375,34.6703,34.6837,32200.0
2006-03-06 09:40:00,51.62,51.63,51.57,51.6,36600.0,34.6972,34.7039,34.6636,34.6837,36600.0
2006-03-06 09:50:00,51.58,51.61,51.55,51.57,30900.0,34.6703,34.6905,34.6501,34.6636,30900.0
2006-03-06 10:00:00,51.58,51.61,51.56,51.57,112100.0,34.6703,34.6905,34.6568,34.6636,112100.0
2006-03-06 10:10:00,51.58,51.65,51.57,51.65,321900.0,34.6703,34.7173,34.6636,34.7173,321900.0
2006-03-06 10:20:00,51.65,51.73,51.63,51.67,72800.0,34.7173,34.7711,34.7039,34.7308,72800.0
2006-03-06 10:30:00,51.66,51.66,51.56,51.6,20600.0,34.7241,34.7241,34.6568,34.6837,20600.0
2006-03-06 10:40:00,51.6,51.63,51.58,51.61,15800.0,34.6837,34.7039,34.6703,34.6905,15800.0
2006-03-06 10:50:00,51.61,51.63,51.58,51.63,21700.0,34.6905,34.7039,34.6703,34.7039,21700.0
2006-03-06 11:00:00,51.64,51.66,51.58,51.59,25200.0,34.7106,34.7241,34.6703,34.677,25200.0
2006-03-06 11:10:00,51.58,51.58,51.51,51.51,129300.0,34.6703,34.6703,34.6232,34.6232,129300.0
2006-03-06 11:20:00,51.51,51.51,51.4,51.44,82000.0,34.6232,34.6232,34.5493,34.5762,82000.0
2006-03-06 11:30:00,51.43,51.47,51.4,51.41,98800.0,34.5695,34.5963,34.5493,34.556,98800.0
2006-03-06 11:40:00,51.42,51.42,51.33,51.38,28600.0,34.5627,34.5627,34.5022,34.5359,28600.0
2006-03-06 11:50:00,51.35,51.5,51.34,51.46,50700.0,34.5157,34.6165,34.509,34.5896,50700.0
2006-03-06 12:00:00,51.48,51.5,51.44,51.49,24300.0,34.6031,34.6165,34.5762,34.6098,24300.0
2006-03-06 12:10:00,51.49,51.5,51.41,51.47,43900.0,34.6098,34.6165,34.556,34.5963,43900.0
2006-03-06 12:20:00,51.51,51.53,51.48,51.48,27300.0,34.6232,34.6367,34.6031,34.6031,27300.0
2006-03-06 12:30:00,51.48,51.55,51.47,51.5,67500.0,34.6031,34.6501,34.5963,34.6165,67500.0
2006-03-06 12:40:00,51.49,51.49,51.45,51.48,7800.0,34.6098,34.6098,34.5829,34.6031,7800.0
2006-03-06 12:50:00,51.47,51.53,51.44,51.44,12500.0,34.5963,34.6367,34.5762,34.5762,12500.0
2006-03-06 13:00:00,51.46,51.5,51.42,51.42,11100.0,34.5896,34.6165,34.5627,34.5627,11100.0
2006-03-06 13:10:00,51.42,51.5,51.41,51.5,17200.0,34.5627,34.6165,34.556,34.6165,17200.0
2006-03-06 13:20:00,51.47,51.5,51.45,51.45,24100.0,34.5963,34.6165,34.5829,34.5829,24100.0
2006-03-06 13:30:00,51.45,51.48,51.44,51.45,50800.0,34.5829,34.6031,34.5762,34.5829,50800.0
2006-03-06 13:40:00,51.46,51.53,51.44,51.47,47300.0,34.5896,34.6367,34.5762,34.5963,47300.0
2006-03-06 13:50:00,51.48,51.5,51.46,51.47,64000.0,34.6031,34.6165,34.5896,34.5963,64000.0
2006-03-06 14:00:00,51.48,51.49,51.44,51.47,89700.0,34.6031,34.6098,34.5762,34.5963,89700.0
2006-03-06 14:10:00,51.47,51.51,51.44,51.45,97500.0,34.5963,34.6232,34.5762,34.5829,97500.0
2006-03-06 14:20:00,51.46,51.46,51.27,51.27,214100.0,34.5896,34.5896,34.4619,34.4619,214100.0
2006-03-06 14:30:00,51.29,51.3,51.22,51.24,96700.0,34.4754,34.4821,34.4283,34.4418,96700.0
2006-03-06 14:40:00,51.25,51.3,51.22,51.22,36500.0,34.4485,34.4821,34.4283,34.4283,36500.0
2006-03-06 14:50:00,51.17,51.2,51.05,51.1,98600.0,34.3947,34.4149,34.314,34.3476,98600.0
2006-03-06 15:00:00,51.07,51.1,51.04,51.05,59900.0,34.3275,34.3476,34.3073,34.314,59900.0
2006-03-06 15:10:00,51.06,51.08,51.0,51.08,119200.0,34.3208,34.3342,34.2804,34.3342,119200.0
2006-03-06 15:20:00,51.08,51.08,50.99,51.0,431400.0,34.3342,34.3342,34.2737,34.2804,431400.0
2006-03-06 15:30:00,51.0,51.01,50.91,50.91,133200.0,34.2804,34.2872,34.2199,34.2199,133200.0
2006-03-06 15:40:00,50.91,50.92,50.76,50.76,142500.0,34.2199,34.2267,34.1191,34.1191,142500.0
2006-03-06 15:50:00,50.76,50.85,50.74,50.83,244100.0,34.1191,34.1796,34.1057,34.1662,244100.0
2006-03-07 09:30:00,50.3,50.31,50.07,50.08,231600.0,33.8099,33.8166,33.6553,33.662,231600.0
2006-03-07 09:40:00,50.08,50.08,49.89,49.98,288500.0,33.662,33.662,33.5343,33.5948,288500.0
2006-03-07 09:50:00,49.98,49.99,49.89,49.95,137200.0,33.5948,33.6015,33.5343,33.5747,137200.0
2006-03-07 10:00:00,49.94,50.0,49.89,49.99,141700.0,33.5679,33.6083,33.5343,33.6015,141700.0
2006-03-07 10:10:00,49.99,50.02,49.96,50.0,166000.0,33.6015,33.6217,33.5814,33.6083,166000.0
2006-03-07 10:20:00,50.0,50.01,49.9,50.0,105900.0,33.6083,33.615,33.541,33.6083,105900.0
2006-03-07 10:30:00,50.0,50.01,49.96,49.97,293600.0,33.6083,33.615,33.5814,33.5881,293600.0
2006-03-07 10:40:00,49.96,49.97,49.9,49.92,135500.0,33.5814,33.5881,33.541,33.5545,135500.0
2006-03-07 10:50:00,49.93,49.93,49.86,49.87,101300.0,33.5612,33.5612,33.5142,33.5209,101300.0
2006-03-07 11:00:00,49.86,49.91,49.82,49.88,120600.0,33.5142,33.5478,33.4873,33.5276,120600.0
2006-03-07 11:10:00,49.89,49.89,49.87,49.88,87500.0,33.5343,33.5343,33.5209,33.5276,87500.0
2006-03-07 11:20:00,49.87,49.97,49.83,49.94,206500.0,33.5209,33.5881,33.494,33.5679,206500.0
2006-03-07 11:30:00,49.95,49.98,49.92,49.95,110400.0,33.5747,33.5948,33.5545,33.5747,110400.0
2006-03-07 11:40:00,49.95,50.0,49.91,49.99,97900.0,33.5747,33.6083,33.5478,33.6015,97900.0
2006-03-07 11:50:00,49.98,50.0,49.96,49.98,81000.0,33.5948,33.6083,33.5814,33.5948,81000.0
2006-03-07 12:00:00,49.99,50.0,49.98,50.0,68000.0,33.6015,33.6083,33.5948,33.6083,68000.0
2006-03-07 12:10:00,50.0,50.0,49.97,49.98,70200.0,33.6083,33.6083,33.5881,33.5948,70200.0
2006-03-07 12:20:00,49.98,49.99,49.98,49.98,22700.0,33.5948,33.6015,33.5948,33.5948,22700.0
2006-03-07 12:30:00,49.99,49.99,49.97,49.97,38700.0,33.6015,33.6015,33.5881,33.5881,38700.0
2006-03-07 12:40:00,49.98,49.98,49.94,49.95,91800.0,33.5948,33.5948,33.5679,33.5747,91800.0
2006-03-07 12:50:00,49.94,49.99,49.93,49.94,68000.0,33.5679,33.6015,33.5612,33.5679,68000.0
2006-03-07 13:00:00,49.94,49.95,49.93,49.94,50000.0,33.5679,33.5747,33.5612,33.5679,50000.0
2006-03-07 13:10:00,49.93,50.0,49.93,49.99,49300.0,33.5612,33.6083,33.5612,33.6015,49300.0
2006-03-07 13:20:00,49.99,50.0,49.98,49.98,25300.0,33.6015,33.6083,33.5948,33.5948,25300.0
2006-03-07 13:30:00,49.99,50.0,49.98,49.98,43500.0,33.6015,33.6083,33.5948,33.5948,43500.0
2006-03-07 13:40:00,49.99,50.06,49.98,50.03,192700.0,33.6015,33.6486,33.5948,33.6284,192700.0
2006-03-07 13:50:00,50.03,50.08,50.0,50.02,57200.0,33.6284,33.662,33.6083,33.6217,57200.0
2006-03-07 14:00:00,50.01,50.07,49.98,50.02,82000.0,33.615,33.6553,33.5948,33.6217,82000.0
2006-03-07 14:10:00,50.02,50.06,49.94,50.01,42400.0,33.6217,33.6486,33.5679,33.615,42400.0
2006-03-07 14:20:00,50.02,50.1,50.02,50.05,29000.0,33.6217,33.6755,33.6217,33.6419,29000.0
2006-03-07 14:30:00,50.05,50.05,49.95,49.99,51200.0,33.6419,33.6419,33.5747,33.6015,51200.0
2006-03-07 14:40:00,49.99,50.0,49.97,49.99,28700.0,33.6015,33.6083,33.5881,33.6015,28700.0
2006-03-07 14:50:00,49.98,50.0,49.98,49.99,86800.0,33.5948,33.6083,33.5948,33.6015,86800.0
2006-03-07 15:00:00,49.99,49.99,49.96,49.96,38600.0,33.6015,33.6015,33.5814,33.5814,38600.0
2006-03-07 15:10:00,49.96,49.97,49.88,49.88,78200.0,33.5814,33.5881,33.5276,33.5276,78200.0
2006-03-07 15:20:00,49.89,50.0,49.88,49.95,155300.0,33.5343,33.6083,33.5276,33.5747,155300.0
2006-03-07 15:30:00,49.94,49.95,49.9,49.91,151000.0,33.5679,33.5747,33.541,33.5478,151000.0
2006-03-07 15:40:00,49.9,49.92,49.84,49.88,153700.0,33.541,33.5545,33.5007,33.5276,153700.0
2006-03-07 15:50:00,49.88,49.9,49.87,49.88,242200.0,33.5276,33.541,33.5209,33.5276,242200.0
2006-03-08 09:30:00,49.93,49.93,49.76,49.79,42300.0,33.5612,33.5612,33.4469,33.4671,42300.0
2006-03-08 09:40:00,49.77,49.8,49.74,49.76,199000.0,33.4537,33.4738,33.4335,33.4469,199000.0
2006-03-08 09:50:00,49.76,49.93,49.76,49.92,111400.0,33.4469,33.5612,33.4469,33.5545,111400.0
2006-03-08 10:00:00,49.92,49.94,49.87,49.92,153500.0,33.5545,33.5679,33.5209,33.5545,153500.0
2006-03-08 10:10:00,49.92,49.92,49.89,49.9,40000.0,33.5545,33.5545,33.5343,33.541,40000.0
2006-03-08 10:20:00,49.9,49.96,49.9,49.94,47300.0,33.541,33.5814,33.541,33.5679,47300.0
2006-03-08 10:30:00,49.95,49.96,49.87,49.89,162200.0,33.5747,33.5814,33.5209,33.5343,162200.0
2006-03-08 10:40:00,49.9,49.92,49.87,49.87,174400.0,33.541,33.5545,33.5209,33.5209,174400.0
2006-03-08 10:50:00,49.87,49.92,49.87,49.91,110600.0,33.5209,33.5545,33.5209,33.5478,110600.0
2006-03-08 11:00:00,49.9,49.91,49.86,49.88,87100.0,33.541,33.5478,33.5142,33.5276,87100.0
2006-03-08 11:10:00,49.87,49.9,49.87,49.89,105300.0,33.5209,33.541,33.5209,33.5343,105300.0
2006-03-08 11:20:00,49.89,49.9,49.87,49.9,138400.0,33.5343,33.541,33.5209,33.541,138400.0
2006-03-08 11:30:00,49.9,49.95,49.9,49.94,168700.0,33.541,33.5747,33.541,33.5679,168700.0
2006-03-08 11:40:00,49.94,49.94,49.81,49.89,110300.0,33.5679,33.5679,33.4806,33.5343,110300.0
2006-03-08 11:50:00,49.87,49.87,49.8,49.81,94200.0,33.5209,33.5209,33.4738,33.4806,94200.0
2006-03-08 12:00:00,49.82,49.87,49.81,49.83,46400.0,33.4873,33.5209,33.4806,33.494,46400.0
2006-03-08 12:10:00,49.84,49.85,49.79,49.8,25700.0,33.5007,33.5074,33.4671,33.4738,25700.0
2006-03-08 12:20:00,49.8,49.8,49.78,49.78,70000.0,33.4738,33.4738,33.4604,33.4604,70000.0
2006-03-08 12:30:00,49.78,49.78,49.73,49.73,88400.0,33.4604,33.4604,33.4268,33.4268,88400.0
2006-03-08 12:40:00,49.74,49.79,49.71,49.71,73200.0,33.4335,33.4671,33.4133,33.4133,73200.0
2006-03-08 12:50:00,49.7,49.71,49.67,49.7,198600.0,33.4066,33.4133,33.3865,33.4066,198600.0
2006-03-08 13:00:00,49.7,49.71,49.69,49.7,34200.0,33.4066,33.4133,33.3999,33.4066,34200.0
2006-03-08 13:10:00,49.7,49.7,49.67,49.67,27000.0,33.4066,33.4066,33.3865,33.3865,27000.0
2006-03-08 13:20:00,49.68,49.71,49.67,49.71,62100.0,33.3932,33.4133,33.3865,33.4133,62100.0
2006-03-08 13:30:00,49.71,49.76,49.7,49.75,35000.0,33.4133,33.4469,33.4066,33.4402,35000.0
2006-03-08 13:40:00,49.74,49.74,49.7,49.7,60800.0,33.4335,33.4335,33.4066,33.4066,60800.0
2006-03-08 13:50:00,49.7,49.72,49.7,49.72,30900.0,33.4066,33.4201,33.4066,33.4201,30900.0
2006-03-08 14:00:00,49.71,49.72,49.68,49.71,89100.0,33.4133,33.4201,33.3932,33.4133,89100.0
2006-03-08 14:10:00,49.71,49.75,49.68,49.68,188000.0,33.4133,33.4402,33.3932,33.3932,188000.0
2006-03-08 14:20:00,49.68,49.71,49.67,49.68,97600.0,33.3932,33.4133,33.3865,33.3932,97600.0
2006-03-08 14:30:00,49.69,49.69,49.67,49.68,66500.0,33.3999,33.3999,33.3865,33.3932,66500.0
2006-03-08 14:40:00,49.67,49.72,49.65,49.7,120100.0,33.3865,33.4201,33.373,33.4066,120100.0
2006-03-08 14:50:00,49.7,49.74,49.69,49.7,86600.0,33.4066,33.4335,33.3999,33.4066,86600.0
2006-03-08 15:00:00,49.71,49.75,49.71,49.74,32900.0,33.4133,33.4402,33.4133,33.4335,32900.0
2006-03-08 15:10:00,49.74,49.76,49.69,49.75,39900.0,33.4335,33.4469,33.3999,33.4402,39900.0
2006-03-08 15:20:00,49.75,49.85,49.72,49.81,61900.0,33.4402,33.5074,33.4201,33.4806,61900.0
2006-03-08 15:30:00,49.81,49.82,49.78,49.8,110400.0,33.4806,33.4873,33.4604,33.4738,110400.0
2006-03-08 15:40:00,49.8,49.8,49.67,49.68,75000.0,33.4738,33.4738,33.3865,33.3932,75000.0
2006-03-08 15:50:00,49.68,49.7,49.61,49.7,143000.0,33.3932,33.4066,33.3461,33.4066,143000.0
2006-03-09 09:30:00,50.09,50.14,49.98,50.0,160000.0,33.6688,33.7024,33.5948,33.6083,160000.0
2006-03-09 09:40:00,50.0,50.04,49.85,49.93,229800.0,33.6083,33.6352,33.5074,33.5612,229800.0
2006-03-09 09:50:00,49.95,50.01,49.95,49.98,176100.0,33.5747,33.615,33.5747,33.5948,176100.0
2006-03-09 10:00:00,49.97,50.0,49.96,49.98,118200.0,33.5881,33.6083,33.5814,33.5948,118200.0
2006-03-09 10:10:00,49.98,50.03,49.97,50.02,106500.0,33.5948,33.6284,33.5881,33.6217,106500.0
2006-03-09 10:20:00,50.03,50.03,49.96,49.97,88900.0,33.6284,33.6284,33.5814,33.5881,88900.0
2006-03-09 10:30:00,49.97,49.98,49.94,49.96,377700.0,33.5881,33.5948,33.5679,33.5814,377700.0
2006-03-09 10:40:00,49.96,49.98,49.93,49.94,113400.0,33.5814,33.5948,33.5612,33.5679,113400.0
2006-03-09 10:50:00,49.95,49.98,49.93,49.95,71200.0,33.5747,33.5948,33.5612,33.5747,71200.0
2006-03-09 11:00:00,49.95,49.95,49.94,49.94,41700.0,33.5747,33.5747,33.5679,33.5679,41700.0
2006-03-09 11:10:00,49.94,49.96,49.87,49.88,76900.0,33.5679,33.5814,33.5209,33.5276,76900.0
2006-03-09 11:20:00,49.88,49.9,49.83,49.9,89300.0,33.5276,33.541,33.494,33.541,89300.0
2006-03-09 11:30:00,49.91,49.99,49.9,49.98,124400.0,33.5478,33.6015,33.541,33.5948,124400.0
2006-03-09 11:40:00,49.97,50.01,49.97,50.0,65700.0,33.5881,33.615,33.5881,33.6083,65700.0
2006-03-09 11:50:00,50.02,50.03,49.97,49.98,40900.0,33.6217,33.6284,33.5881,33.5948,40900.0
2006-03-09 12:00:00,49.97,49.98,49.94,49.94,55400.0,33.5881,33.5948,33.5679,33.5679,55400.0
2006-03-09 12:10:00,49.94,49.94,49.87,49.87,33700.0,33.5679,33.5679,33.5209,33.5209,33700.0
2006-03-09 12:20:00,49.88,49.99,49.86,49.97,50900.0,33.5276,33.6015,33.5142,33.5881,50900.0
2006-03-09 12:30:00,49.97,49.97,49.91,49.93,31700.0,33.5881,33.5881,33.5478,33.5612,31700.0
2006-03-09 12:40:00,49.93,49.95,49.92,49.95,33800.0,33.5612,33.5747,33.5545,33.5747,33800.0
2006-03-09 12:50:00,49.94,49.98,49.94,49.98,21300.0,33.5679,33.5948,33.5679,33.5948,21300.0
2006-03-09 13:00:00,49.98,49.99,49.95,49.95,85200.0,33.5948,33.6015,33.5747,33.5747,85200.0
2006-03-09 13:10:00,49.96,49.96,49.88,49.89,156000.0,33.5814,33.5814,33.5276,33.5343,156000.0
2006-03-09 13:20:00,49.88,49.88,49.77,49.8,28000.0,33.5276,33.5276,33.4537,33.4738,28000.0
2006-03-09 13:30:00,49.8,49.8,49.76,49.76,9400.0,33.4738,33.4738,33.4469,33.4469,9400.0
2006-03-09 13:40:00,49.76,49.78,49.75,49.77,16200.0,33.4469,33.4604,33.4402,33.4537,16200.0
2006-03-09 13:50:00,49.77,49.78,49.73,49.75,19600.0,33.4537,33.4604,33.4268,33.4402,19600.0
2006-03-09 14:00:00,49.75,49.76,49.71,49.73,42400.0,33.4402,33.4469,33.4133,33.4268,42400.0
2006-03-09 14:10:00,49.73,49.75,49.72,49.72,25300.0,33.4268,33.4402,33.4201,33.4201,25300.0
2006-03-09 14:20:00,49.71,49.72,49.7,49.7,29400.0,33.4133,33.4201,33.4066,33.4066,29400.0
2006-03-09 14:30:00,49.69,49.69,49.57,49.57,35000.0,33.3999,33.3999,33.3192,33.3192,35000.0
2006-03-09 14:40:00,49.58,49.59,49.53,49.56,20800.0,33.326,33.3327,33.2923,33.3125,20800.0
2006-03-09 14:50:00,49.55,49.67,49.55,49.67,27200.0,33.3058,33.3865,33.3058,33.3865,27200.0
2006-03-09 15:00:00,49.68,49.7,49.6,49.62,53400.0,33.3932,33.4066,33.3394,33.3528,53400.0
2006-03-09 15:10:00,49.63,49.65,49.61,49.62,49100.0,33.3596,33.373,33.3461,33.3528,49100.0
2006-03-09 15:20:00,49.63,49.69,49.61,49.66,36200.0,33.3596,33.3999,33.3461,33.3797,36200.0
2006-03-09 15:30:00,49.65,49.72,49.65,49.7,125300.0,33.373,33.4201,33.373,33.4066,125300.0
2006-03-09 15:40:00,49.71,49.75,49.67,49.73,70800.0,33.4133,33.4402,33.3865,33.4268,70800.0
2006-03-09 15:50:00,49.73,49.8,49.73,49.8,98000.0,33.4268,33.4738,33.4268,33.4738,98000.0
2006-03-10 09:30:00,50.1,50.17,49.87,49.87,149800.0,33.6755,33.7225,33.5209,33.5209,149800.0
2006-03-10 09:40:00,49.91,50.02,49.85,49.94,91000.0,33.5478,33.6217,33.5074,33.5679,91000.0
2006-03-10 09:50:00,49.94,49.94,49.81,49.86,150400.0,33.5679,33.5679,33.4806,33.5142,150400.0
2006-03-10 10:00:00,49.89,49.89,49.69,49.79,187800.0,33.5343,33.5343,33.3999,33.4671,187800.0
2006-03-10 10:10:00,49.79,49.96,49.77,49.96,119200.0,33.4671,33.5814,33.4537,33.5814,119200.0
2006-03-10 10:20:00,49.95,50.02,49.9,49.96,124200.0,33.5747,33.6217,33.541,33.5814,124200.0
2006-03-10 10:30:00,49.96,49.97,49.9,49.91,98800.0,33.5814,33.5881,33.541,33.5478,98800.0
2006-03-10 10:40:00,49.91,49.96,49.9,49.93,66800.0,33.5478,33.5814,33.541,33.5612,66800.0
2006-03-10 10:50:00,49.94,49.98,49.88,49.89,93900.0,33.5679,33.5948,33.5276,33.5343,93900.0
2006-03-10 11:00:00,49.89,49.93,49.87,49.87,91000.0,33.5343,33.5612,33.5209,33.5209,91000.0
2006-03-10 11:10:00,49.88,49.9,49.88,49.9,69700.0,33.5276,33.541,33.5276,33.541,69700.0
2006-03-10 11:20:00,49.9,49.99,49.9,49.99,99000.0,33.541,33.6015,33.541,33.6015,99000.0
2006-03-10 11:30:00,49.99,50.04,49.95,49.96,121400.0,33.6015,33.6352,33.5747,33.5814,121400.0
2006-03-10 11:40:00,49.96,49.96,49.86,49.87,195900.0,33.5814,33.5814,33.5142,33.5209,195900.0
2006-03-10 11:50:00,49.88,49.91,49.86,49.89,28600.0,33.5276,33.5478,33.5142,33.5343,28600.0
2006-03-10 12:00:00,49.9,49.95,49.89,49.92,50600.0,33.541,33.5747,33.5343,33.5545,50600.0
2006-03-10 12:10:00,49.93,49.93,49.85,49.87,28500.0,33.5612,33.5612,33.5074,33.5209,28500.0
2006-03-10 12:20:00,49.86,49.88,49.85,49.86,23600.0,33.5142,33.5276,33.5074,33.5142,23600.0
2006-03-10 12:30:00,49.87,49.91,49.86,49.9,28400.0,33.5209,33.5478,33.5142,33.541,28400.0
2006-03-10 12:40:00,49.9,49.9,49.88,49.89,31900.0,33.541,33.541,33.5276,33.5343,31900.0
2006-03-10 12:50:00,49.89,49.9,49.88,49.89,36600.0,33.5343,33.541,33.5276,33.5343,36600.0
2006-03-10 13:00:00,49.89,49.9,49.87,49.9,41900.0,33.5343,33.541,33.5209,33.541,41900.0
2006-03-10 13:10:00,49.9,49.94,49.88,49.88,85000.0,33.541,33.5679,33.5276,33.5276,85000.0
2006-03-10 13:20:00,49.88,49.91,49.86,49.9,48700.0,33.5276,33.5478,33.5142,33.541,48700.0
2006-03-10 13:30:00,49.9,49.9,49.85,49.85,37900.0,33.541,33.541,33.5074,33.5074,37900.0
2006-03-10 13:40:00,49.86,49.88,49.8,49.87,35000.0,33.5142,33.5276,33.4738,33.5209,35000.0
2006-03-10 13:50:00,49.87,49.87,49.76,49.78,58900.0,33.5209,33.5209,33.4469,33.4604,58900.0
2006-03-10 14:00:00,49.78,49.81,49.73,49.74,69400.0,33.4604,33.4806,33.4268,33.4335,69400.0
2006-03-10 14:10:00,49.74,49.74,49.69,49.73,43500.0,33.4335,33.4335,33.3999,33.4268,43500.0
2006-03-10 14:20:00,49.73,49.78,49.67,49.67,44600.0,33.4268,33.4604,33.3865,33.3865,44600.0
2006-03-10 14:30:00,49.67,49.75,49.63,49.74,34200.0,33.3865,33.4402,33.3596,33.4335,34200.0
2006-03-10 14:40:00,49.74,49.74,49.58,49.58,43400.0,33.4335,33.4335,33.326,33.326,43400.0
2006-03-10 14:50:00,49.61,49.66,49.58,49.61,75400.0,33.3461,33.3797,33.326,33.3461,75400.0
2006-03-10 15:00:00,49.6,49.64,49.58,49.59,167800.0,33.3394,33.3663,33.326,33.3327,167800.0
2006-03-10 15:10:00,49.59,49.6,49.43,49.45,120700.0,33.3327,33.3394,33.2251,33.2386,120700.0
2006-03-10 15:20:00,49.45,49.57,49.44,49.5,70800.0,33.2386,33.3192,33.2319,33.2722,70800.0
2006-03-10 15:30:00,49.51,49.59,49.5,49.55,58700.0,33.2789,33.3327,33.2722,33.3058,58700.0
2006-03-10 15:40:00,49.55,49.56,49.52,49.53,77300.0,33.3058,33.3125,33.2856,33.2923,77300.0
2006-03-10 15:50:00,49.52,49.58,49.48,49.58,153100.0,33.2856,33.326,33.2587,33.326,153100.0
2006-03-13 09:30:00,49.99,50.1,49.91,49.96,175700.0,33.6015,33.6755,33.5478,33.5814,175700.0
2006-03-13 09:40:00,49.98,50.01,49.95,49.99,167200.0,33.5948,33.615,33.5747,33.6015,167200.0
2006-03-13 09:50:00,49.99,50.01,49.97,49.99,48800.0,33.6015,33.615,33.5881,33.6015,48800.0
2006-03-13 10:00:00,49.95,50.0,49.95,49.99,297300.0,33.5747,33.6083,33.5747,33.6015,297300.0
2006-03-13 10:10:00,49.99,50.0,49.97,49.98,65400.0,33.6015,33.6083,33.5881,33.5948,65400.0
2006-03-13 10:20:00,49.99,50.0,49.97,49.97,61200.0,33.6015,33.6083,33.5881,33.5881,61200.0
2006-03-13 10:30:00,49.98,49.99,49.97,49.97,24500.0,33.5948,33.6015,33.5881,33.5881,24500.0
2006-03-13 10:40:00,49.97,49.99,49.96,49.99,23700.0,33.5881,33.6015,33.5814,33.6015,23700.0
2006-03-13 10:50:00,49.99,49.99,49.97,49.97,47600.0,33.6015,33.6015,33.5881,33.5881,47600.0
2006-03-13 11:00:00,49.98,50.03,49.97,50.03,544700.0,33.5948,33.6284,33.5881,33.6284,544700.0
2006-03-13 11:10:00,50.03,50.04,50.0,50.03,28600.0,33.6284,33.6352,33.6083,33.6284,28600.0
2006-03-13 11:20:00,50.04,50.13,50.01,50.08,71900.0,33.6352,33.6956,33.615,33.662,71900.0
2006-03-13 11:30:00,50.07,50.09,50.03,50.07,41600.0,33.6553,33.6688,33.6284,33.6553,41600.0
2006-03-13 11:40:00,50.08,50.08,49.98,50.0,62200.0,33.662,33.662,33.5948,33.6083,62200.0
2006-03-13 11:50:00,50.0,50.04,49.99,50.02,44700.0,33.6083,33.6352,33.6015,33.6217,44700.0
2006-03-13 12:00:00,50.03,50.03,49.95,49.98,57000.0,33.6284,33.6284,33.5747,33.5948,57000.0
2006-03-13 12:10:00,49.99,49.99,49.95,49.99,41200.0,33.6015,33.6015,33.5747,33.6015,41200.0
2006-03-13 12:20:00,49.99,50.03,49.99,50.02,27500.0,33.6015,33.6284,33.6015,33.6217,27500.0
2006-03-13 12:30:00,50.02,50.06,50.01,50.06,28200.0,33.6217,33.6486,33.615,33.6486,28200.0
2006-03-13 12:40:00,50.06,50.06,50.02,50.04,13400.0,33.6486,33.6486,33.6217,33.6352,13400.0
2006-03-13 12:50:00,50.04,50.04,50.0,50.01,13000.0,33.6352,33.6352,33.6083,33.615,13000.0
2006-03-13 13:00:00,50.01,50.07,50.0,50.06,35300.0,33.615,33.6553,33.6083,33.6486,35300.0
2006-03-13 13:10:00,50.06,50.07,50.01,50.04,15500.0,33.6486,33.6553,33.615,33.6352,15500.0
2006-03-13 13:20:00,50.04,50.06,50.01,50.03,12300.0,33.6352,33.6486,33.615,33.6284,12300.0
2006-03-13 13:30:00,50.04,50.12,50.03,50.12,33000.0,33.6352,33.6889,33.6284,33.6889,33000.0
2006-03-13 13:40:00,50.12,50.12,50.06,50.11,13600.0,33.6889,33.6889,33.6486,33.6822,13600.0
2006-03-13 13:50:00,50.12,50.19,50.11,50.16,23000.0,33.6889,33.736,33.6822,33.7158,23000.0
2006-03-13 14:00:00,50.17,50.24,50.17,50.2,27000.0,33.7225,33.7696,33.7225,33.7427,27000.0
2006-03-13 14:10:00,50.21,50.23,50.18,50.21,20300.0,33.7494,33.7629,33.7293,33.7494,20300.0
2006-03-13 14:20:00,50.21,50.25,50.21,50.22,48500.0,33.7494,33.7763,33.7494,33.7561,48500.0
2006-03-13 14:30:00,50.22,50.26,50.21,50.22,35800.0,33.7561,33.783,33.7494,33.7561,35800.0
2006-03-13 14:40:00,50.21,50.22,50.17,50.17,27800.0,33.7494,33.7561,33.7225,33.7225,27800.0
2006-03-13 14:50:00,50.18,50.24,50.18,50.23,26500.0,33.7293,33.7696,33.7293,33.7629,26500.0
2006-03-13 15:00:00,50.23,50.23,50.18,50.2,35700.0,33.7629,33.7629,33.7293,33.7427,35700.0
2006-03-13 15:10:00,50.2,50.22,50.18,50.21,96200.0,33.7427,33.7561,33.7293,33.7494,96200.0
2006-03-13 15:20:00,50.21,50.21,50.08,50.15,83600.0,33.7494,33.7494,33.662,33.7091,83600.0
2006-03-13 15:30:00,50.14,50.21,50.14,50.21,100900.0,33.7024,33.7494,33.7024,33.7494,100900.0
2006-03-13 15:40:00,50.2,50.21,50.17,50.18,114000.0,33.7427,33.7494,33.7225,33.7293,114000.0
2006-03-13 15:50:00,50.17,50.19,50.1,50.11,94700.0,33.7225,33.736,33.6755,33.6822,94700.0
2006-03-14 09:30:00,50.16,50.37,50.11,50.26,142400.0,33.7158,33.857,33.6822,33.783,142400.0
2006-03-14 09:40:00,50.27,50.33,50.26,50.29,47500.0,33.7898,33.8301,33.783,33.8032,47500.0
2006-03-14 09:50:00,50.29,50.44,50.27,50.44,83200.0,33.8032,33.904,33.7898,33.904,83200.0
2006-03-14 10:00:00,50.44,50.44,50.37,50.38,63200.0,33.904,33.904,33.857,33.8637,63200.0
2006-03-14 10:10:00,50.37,50.38,50.34,50.38,25600.0,33.857,33.8637,33.8368,33.8637,25600.0
2006-03-14 10:20:00,50.38,50.42,50.36,50.41,34000.0,33.8637,33.8906,33.8502,33.8839,34000.0
2006-03-14 10:30:00,50.41,50.49,50.41,50.45,148900.0,33.8839,33.9376,33.8839,33.9107,148900.0
2006-03-14 10:40:00,50.45,50.54,50.44,50.54,31100.0,33.9107,33.9712,33.904,33.9712,31100.0
2006-03-14 10:50:00,50.54,50.62,50.54,50.61,54700.0,33.9712,34.025,33.9712,34.0183,54700.0
2006-03-14 11:00:00,50.6,50.71,50.59,50.64,221200.0,34.0116,34.0855,34.0048,34.0385,221200.0
2006-03-14 11:10:00,50.64,50.73,50.64,50.68,53200.0,34.0385,34.0989,34.0385,34.0653,53200.0
2006-03-14 11:20:00,50.65,50.72,50.63,50.66,21100.0,34.0452,34.0922,34.0317,34.0519,21100.0
2006-03-14 11:30:00,50.66,50.7,50.64,50.69,33900.0,34.0519,34.0788,34.0385,34.0721,33900.0
2006-03-14 11:40:00,50.69,50.73,50.68,50.71,22400.0,34.0721,34.0989,34.0653,34.0855,22400.0
2006-03-14 11:50:00,50.7,50.79,50.7,50.79,27400.0,34.0788,34.1393,34.0788,34.1393,27400.0
2006-03-14 12:00:00,50.8,50.87,50.8,50.82,103900.0,34.146,34.1931,34.146,34.1594,103900.0
2006-03-14 12:10:00,50.82,50.94,50.82,50.85,163000.0,34.1594,34.2401,34.1594,34.1796,163000.0
2006-03-14 12:20:00,50.85,50.91,50.84,50.91,72300.0,34.1796,34.2199,34.1729,34.2199,72300.0
2006-03-14 12:30:00,50.91,50.94,50.9,50.93,52000.0,34.2199,34.2401,34.2132,34.2334,52000.0
2006-03-14 12:40:00,50.93,50.94,50.85,50.88,40500.0,34.2334,34.2401,34.1796,34.1998,40500.0
2006-03-14 12:50:00,50.88,50.9,50.86,50.86,19100.0,34.1998,34.2132,34.1863,34.1863,19100.0
2006-03-14 13:00:00,50.86,50.94,50.86,50.88,47800.0,34.1863,34.2401,34.1863,34.1998,47800.0
2006-03-14 13:10:00,50.88,51.0,50.87,50.99,64200.0,34.1998,34.2804,34.1931,34.2737,64200.0
2006-03-14 13:20:00,50.99,51.08,50.99,51.05,45600.0,34.2737,34.3342,34.2737,34.314,45600.0
2006-03-14 13:30:00,51.06,51.06,50.97,50.99,29100.0,34.3208,34.3208,34.2603,34.2737,29100.0
2006-03-14 13:40:00,50.98,50.98,50.93,50.93,29800.0,34.267,34.267,34.2334,34.2334,29800.0
2006-03-14 13:50:00,50.94,50.94,50.86,50.86,22800.0,34.2401,34.2401,34.1863,34.1863,22800.0
2006-03-14 14:00:00,50.87,50.87,50.85,50.85,31200.0,34.1931,34.1931,34.1796,34.1796,31200.0
2006-03-14 14:10:00,50.85,50.86,50.8,50.8,65400.0,34.1796,34.1863,34.146,34.146,65400.0
2006-03-14 14:20:00,50.8,50.87,50.78,50.87,28900.0,34.146,34.1931,34.1326,34.1931,28900.0
2006-03-14 14:30:00,50.87,50.87,50.78,50.78,12700.0,34.1931,34.1931,34.1326,34.1326,12700.0
2006-03-14 14:40:00,50.78,50.78,50.76,50.76,13300.0,34.1326,34.1326,34.1191,34.1191,13300.0
2006-03-14 14:50:00,50.77,50.77,50.72,50.73,16800.0,34.1258,34.1258,34.0922,34.0989,16800.0
2006-03-14 15:00:00,50.73,50.75,50.71,50.71,29100.0,34.0989,34.1124,34.0855,34.0855,29100.0
2006-03-14 15:10:00,50.71,50.71,50.69,50.69,16600.0,34.0855,34.0855,34.0721,34.0721,16600.0
2006-03-14 15:20:00,50.69,50.7,50.67,50.69,32500.0,34.0721,34.0788,34.0586,34.0721,32500.0
2006-03-14 15:30:00,50.69,50.81,50.69,50.78,42100.0,34.0721,34.1527,34.0721,34.1326,42100.0
2006-03-14 15:40:00,50.79,50.83,50.74,50.76,42600.0,34.1393,34.1662,34.1057,34.1191,42600.0
2006-03-14 15:50:00,50.75,50.83,50.72,50.82,59300.0,34.1124,34.1662,34.0922,34.1594,59300.0
2006-03-15 09:30:00,50.97,50.97,50.63,50.66,74200.0,34.2603,34.2603,34.0317,34.0519,74200.0
2006-03-15 09:40:00,50.64,50.7,50.58,50.64,63300.0,34.0385,34.0788,33.9981,34.0385,63300.0
2006-03-15 09:50:00,50.64,50.77,50.62,50.75,40600.0,34.0385,34.1258,34.025,34.1124,40600.0
2006-03-15 10:00:00,50.74,50.78,50.69,50.72,61200.0,34.1057,34.1326,34.0721,34.0922,61200.0
2006-03-15 10:10:00,50.72,50.79,50.7,50.71,46100.0,34.0922,34.1393,34.0788,34.0855,46100.0
2006-03-15 10:20:00,50.7,50.77,50.68,50.76,56600.0,34.0788,34.1258,34.0653,34.1191,56600.0
2006-03-15 10:30:00,50.76,50.79,50.72,50.73,152500.0,34.1191,34.1393,34.0922,34.0989,152500.0
2006-03-15 10:40:00,50.72,50.74,50.7,50.71,123800.0,34.0922,34.1057,34.0788,34.0855,123800.0
2006-03-15 10:50:00,50.7,50.72,50.66,50.71,28400.0,34.0788,34.0922,34.0519,34.0855,28400.0
2006-03-15 11:00:00,50.71,50.78,50.67,50.76,23300.0,34.0855,34.1326,34.0586,34.1191,23300.0
2006-03-15 11:10:00,50.75,50.76,50.68,50.69,53600.0,34.1124,34.1191,34.0653,34.0721,53600.0
2006-03-15 11:20:00,50.69,50.7,50.66,50.66,19500.0,34.0721,34.0788,34.0519,34.0519,19500.0
2006-03-15 11:30:00,50.66,50.66,50.61,50.66,25100.0,34.0519,34.0519,34.0183,34.0519,25100.0
2006-03-15 11:40:00,50.66,50.66,50.61,50.61,18700.0,34.0519,34.0519,34.0183,34.0183,18700.0
2006-03-15 11:50:00,50.61,50.64,50.59,50.64,28900.0,34.0183,34.0385,34.0048,34.0385,28900.0
2006-03-15 12:00:00,50.64,50.68,50.63,50.68,22200.0,34.0385,34.0653,34.0317,34.0653,22200.0
2006-03-15 12:10:00,50.68,50.72,50.68,50.72,141300.0,34.0653,34.0922,34.0653,34.0922,141300.0
2006-03-15 12:20:00,50.71,50.73,50.67,50.69,20400.0,34.0855,34.0989,34.0586,34.0721,20400.0
2006-03-15 12:30:00,50.69,50.72,50.68,50.72,26800.0,34.0721,34.0922,34.0653,34.0922,26800.0
2006-03-15 12:40:00,50.71,50.72,50.71,50.72,17100.0,34.0855,34.0922,34.0855,34.0922,17100.0
2006-03-15 12:50:00,50.71,50.79,50.71,50.78,24100.0,34.0855,34.1393,34.0855,34.1326,24100.0
2006-03-15 13:00:00,50.78,50.79,50.75,50.78,10600.0,34.1326,34.1393,34.1124,34.1326,10600.0
2006-03-15 13:10:00,50.77,50.81,50.77,50.81,14300.0,34.1258,34.1527,34.1258,34.1527,14300.0
2006-03-15 13:20:00,50.81,50.84,50.8,50.84,18000.0,34.1527,34.1729,34.146,34.1729,18000.0
2006-03-15 13:30:00,50.84,50.86,50.77,50.77,28500.0,34.1729,34.1863,34.1258,34.1258,28500.0
2006-03-15 13:40:00,50.78,50.82,50.75,50.81,38500.0,34.1326,34.1594,34.1124,34.1527,38500.0
2006-03-15 13:50:00,50.81,50.85,50.81,50.83,15800.0,34.1527,34.1796,34.1527,34.1662,15800.0
2006-03-15 14:00:00,50.83,50.88,50.83,50.85,61200.0,34.1662,34.1998,34.1662,34.1796,61200.0
2006-03-15 14:10:00,50.84,50.99,50.84,50.99,36100.0,34.1729,34.2737,34.1729,34.2737,36100.0
2006-03-15 14:20:00,50.99,51.06,50.98,51.04,22400.0,34.2737,34.3208,34.267,34.3073,22400.0
2006-03-15 14:30:00,51.03,51.08,51.03,51.04,20700.0,34.3006,34.3342,34.3006,34.3073,20700.0
2006-03-15 14:40:00,51.04,51.04,50.93,50.94,14200.0,34.3073,34.3073,34.2334,34.2401,14200.0
2006-03-15 14:50:00,50.93,50.94,50.9,50.91,13800.0,34.2334,34.2401,34.2132,34.2199,13800.0
2006-03-15 15:00:00,50.9,50.95,50.9,50.95,45300.0,34.2132,34.2468,34.2132,34.2468,45300.0
2006-03-15 15:10:00,50.95,51.04,50.95,51.03,31600.0,34.2468,34.3073,34.2468,34.3006,31600.0
2006-03-15 15:20:00,51.03,51.16,51.03,51.13,41000.0,34.3006,34.388,34.3006,34.3678,41000.0
2006-03-15 15:30:00,51.12,51.13,51.0,51.03,33300.0,34.3611,34.3678,34.2804,34.3006,33300.0
2006-03-15 15:40:00,51.02,51.02,50.97,50.98,61500.0,34.2939,34.2939,34.2603,34.267,61500.0
2006-03-15 15:50:00,50.97,51.0,50.97,51.0,71400.0,34.2603,34.2804,34.2603,34.2804,71400.0
2006-03-16 09:30:00,50.58,50.59,50.26,50.31,237000.0,33.9981,34.0048,33.783,33.8166,237000.0
2006-03-16 09:40:00,50.31,50.46,50.27,50.42,219600.0,33.8166,33.9175,33.7898,33.8906,219600.0
2006-03-16 09:50:00,50.37,50.41,50.32,50.35,169000.0,33.857,33.8839,33.8234,33.8435,169000.0
2006-03-16 10:00:00,50.36,50.44,50.31,50.43,64200.0,33.8502,33.904,33.8166,33.8973,64200.0
2006-03-16 10:10:00,50.43,50.44,50.27,50.3,252800.0,33.8973,33.904,33.7898,33.8099,252800.0
2006-03-16 10:20:00,50.3,50.31,50.25,50.29,119000.0,33.8099,33.8166,33.7763,33.8032,119000.0
2006-03-16 10:30:00,50.29,50.36,50.29,50.32,38900.0,33.8032,33.8502,33.8032,33.8234,38900.0
2006-03-16 10:40:00,50.31,50.33,50.25,50.3,78600.0,33.8166,33.8301,33.7763,33.8099,78600.0
2006-03-16 10:50:00,50.3,50.37,50.28,50.28,46800.0,33.8099,33.857,33.7965,33.7965,46800.0
2006-03-16 11:00:00,50.27,50.28,50.24,50.25,77700.0,33.7898,33.7965,33.7696,33.7763,77700.0
2006-03-16 11:10:00,50.25,50.29,50.24,50.26,69100.0,33.7763,33.8032,33.7696,33.783,69100.0
2006-03-16 11:20:00,50.27,50.28,50.24,50.27,36000.0,33.7898,33.7965,33.7696,33.7898,36000.0
2006-03-16 11:30:00,50.26,50.26,50.24,50.25,31800.0,33.783,33.783,33.7696,33.7763,31800.0
2006-03-16 11:40:00,50.25,50.31,50.24,50.3,44400.0,33.7763,33.8166,33.7696,33.8099,44400.0
2006-03-16 11:50:00,50.31,50.42,50.3,50.42,31000.0,33.8166,33.8906,33.8099,33.8906,31000.0
2006-03-16 12:00:00,50.42,50.44,50.38,50.44,24100.0,33.8906,33.904,33.8637,33.904,24100.0
2006-03-16 12:10:00,50.43,50.53,50.43,50.48,48100.0,33.8973,33.9645,33.8973,33.9309,48100.0
2006-03-16 12:20:00,50.47,50.48,50.39,50.41,56200.0,33.9242,33.9309,33.8704,33.8839,56200.0
2006-03-16 12:30:00,50.41,50.46,50.4,50.45,27800.0,33.8839,33.9175,33.8771,33.9107,27800.0
2006-03-16 12:40:00,50.44,50.45,50.4,50.44,73300.0,33.904,33.9107,33.8771,33.904,73300.0
2006-03-16 12:50:00,50.45,50.46,50.4,50.4,19900.0,33.9107,33.9175,33.8771,33.8771,19900.0
2006-03-16 13:00:00,50.4,50.41,50.32,50.32,18100.0,33.8771,33.8839,33.8234,33.8234,18100.0
2006-03-16 13:10:00,50.32,50.32,50.23,50.23,59100.0,33.8234,33.8234,33.7629,33.7629,59100.0
2006-03-16 13:20:00,50.24,50.31,50.24,50.31,38400.0,33.7696,33.8166,33.7696,33.8166,38400.0
2006-03-16 13:30:00,50.31,50.31,50.27,50.28,18200.0,33.8166,33.8166,33.7898,33.7965,18200.0
2006-03-16 13:40:00,50.27,50.3,50.26,50.27,40900.0,33.7898,33.8099,33.783,33.7898,40900.0
2006-03-16 13:50:00,50.27,50.27,50.16,50.16,25100.0,33.7898,33.7898,33.7158,33.7158,25100.0
2006-03-16 14:00:00,50.15,50.18,50.11,50.12,59600.0,33.7091,33.7293,33.6822,33.6889,59600.0
2006-03-16 14:10:00,50.12,50.13,50.03,50.04,64600.0,33.6889,33.6956,33.6284,33.6352,64600.0
2006-03-16 14:20:00,50.04,50.04,49.95,50.01,126800.0,33.6352,33.6352,33.5747,33.615,126800.0
2006-03-16 14:30:00,50.0,50.07,49.98,50.03,93000.0,33.6083,33.6553,33.5948,33.6284,93000.0
2006-03-16 14:40:00,50.02,50.03,49.98,50.01,52000.0,33.6217,33.6284,33.5948,33.615,52000.0
2006-03-16 14:50:00,50.01,50.04,50.0,50.04,44400.0,33.615,33.6352,33.6083,33.6352,44400.0
2006-03-16 15:00:00,50.05,50.18,50.05,50.16,37300.0,33.6419,33.7293,33.6419,33.7158,37300.0
2006-03-16 15:10:00,50.16,50.24,50.15,50.16,72700.0,33.7158,33.7696,33.7091,33.7158,72700.0
2006-03-16 15:20:00,50.16,50.19,50.11,50.18,61100.0,33.7158,33.736,33.6822,33.7293,61100.0
2006-03-16 15:30:00,50.17,50.17,50.12,50.12,71300.0,33.7225,33.7225,33.6889,33.6889,71300.0
2006-03-16 15:40:00,50.13,50.13,50.03,50.04,294300.0,33.6956,33.6956,33.6284,33.6352,294300.0
2006-03-16 15:50:00,50.04,50.08,50.0,50.08,115200.0,33.6352,33.662,33.6083,33.662,115200.0
2006-03-17 09:30:00,50.28,50.36,50.15,50.33,465100.0,33.7965,33.8502,33.7091,33.8301,465100.0
2006-03-17 09:40:00,50.35,50.5,50.34,50.49,54800.0,33.8435,33.9443,33.8368,33.9376,54800.0
2006-03-17 09:50:00,50.48,50.52,50.42,50.51,48100.0,33.9309,33.9578,33.8906,33.9511,48100.0
2006-03-17 10:00:00,50.52,50.57,50.51,50.53,115200.0,33.9578,33.9914,33.9511,33.9645,115200.0
2006-03-17 10:10:00,50.55,50.66,50.54,50.6,65800.0,33.978,34.0519,33.9712,34.0116,65800.0
2006-03-17 10:20:00,50.6,50.65,50.58,50.6,109300.0,34.0116,34.0452,33.9981,34.0116,109300.0
2006-03-17 10:30:00,50.59,50.7,50.58,50.7,60400.0,34.0048,34.0788,33.9981,34.0788,60400.0
2006-03-17 10:40:00,50.7,50.8,50.69,50.71,57200.0,34.0788,34.146,34.0721,34.0855,57200.0
2006-03-17 10:50:00,50.71,50.73,50.63,50.71,51100.0,34.0855,34.0989,34.0317,34.0855,51100.0
2006-03-17 11:00:00,50.71,50.72,50.64,50.67,54700.0,34.0855,34.0922,34.0385,34.0586,54700.0
2006-03-17 11:10:00,50.67,50.7,50.63,50.7,144000.0,34.0586,34.0788,34.0317,34.0788,144000.0
2006-03-17 11:20:00,50.67,50.68,50.59,50.6,68700.0,34.0586,34.0653,34.0048,34.0116,68700.0
2006-03-17 11:30:00,50.6,50.62,50.57,50.57,63900.0,34.0116,34.025,33.9914,33.9914,63900.0
2006-03-17 11:40:00,50.57,50.57,50.51,50.51,161900.0,33.9914,33.9914,33.9511,33.9511,161900.0
2006-03-17 11:50:00,50.51,50.52,50.41,50.45,180500.0,33.9511,33.9578,33.8839,33.9107,180500.0
2006-03-17 12:00:00,50.45,50.51,50.44,50.5,126700.0,33.9107,33.9511,33.904,33.9443,126700.0
2006-03-17 12:10:00,50.5,50.57,50.46,50.57,82600.0,33.9443,33.9914,33.9175,33.9914,82600.0
2006-03-17 12:20:00,50.59,50.75,50.59,50.75,11800.0,34.0048,34.1124,34.0048,34.1124,11800.0
2006-03-17 12:30:00,50.74,50.75,50.71,50.74,24800.0,34.1057,34.1124,34.0855,34.1057,24800.0
2006-03-17 12:40:00,50.74,50.75,50.73,50.73,13500.0,34.1057,34.1124,34.0989,34.0989,13500.0
2006-03-17 12:50:00,50.73,50.75,50.72,50.75,33400.0,34.0989,34.1124,34.0922,34.1124,33400.0
2006-03-17 13:00:00,50.74,50.79,50.74,50.74,50200.0,34.1057,34.1393,34.1057,34.1057,50200.0
2006-03-17 13:10:00,50.74,50.75,50.74,50.74,11000.0,34.1057,34.1124,34.1057,34.1057,11000.0
2006-03-17 13:20:00,50.75,50.75,50.66,50.71,22200.0,34.1124,34.1124,34.0519,34.0855,22200.0
2006-03-17 13:30:00,50.71,50.71,50.56,50.56,22200.0,34.0855,34.0855,33.9847,33.9847,22200.0
2006-03-17 13:40:00,50.57,50.58,50.5,50.54,31900.0,33.9914,33.9981,33.9443,33.9712,31900.0
2006-03-17 13:50:00,50.54,50.56,50.53,50.55,11000.0,33.9712,33.9847,33.9645,33.978,11000.0
2006-03-17 14:00:00,50.55,50.62,50.54,50.61,34200.0,33.978,34.025,33.9712,34.0183,34200.0
2006-03-17 14:10:00,50.62,50.64,50.6,50.64,239000.0,34.025,34.0385,34.0116,34.0385,239000.0
2006-03-17 14:20:00,50.63,50.68,50.63,50.68,22000.0,34.0317,34.0653,34.0317,34.0653,22000.0
2006-03-17 14:30:00,50.68,50.71,50.65,50.68,31000.0,34.0653,34.0855,34.0452,34.0653,31000.0
2006-03-17 14:40:00,50.68,50.72,50.66,50.7,26800.0,34.0653,34.0922,34.0519,34.0788,26800.0
2006-03-17 14:50:00,50.7,50.77,50.69,50.77,55000.0,34.0788,34.1258,34.0721,34.1258,55000.0
2006-03-17 15:00:00,50.77,50.78,50.74,50.78,84100.0,34.1258,34.1326,34.1057,34.1326,84100.0
2006-03-17 15:10:00,50.78,50.79,50.75,50.76,35500.0,34.1326,34.1393,34.1124,34.1191,35500.0
2006-03-17 15:20:00,50.76,50.79,50.76,50.79,27100.0,34.1191,34.1393,34.1191,34.1393,27100.0
2006-03-17 15:30:00,50.79,50.91,50.79,50.9,104000.0,34.1393,34.2199,34.1393,34.2132,104000.0
2006-03-17 15:40:00,50.91,50.93,50.88,50.9,32900.0,34.2199,34.2334,34.1998,34.2132,32900.0
2006-03-17 15:50:00,50.89,50.94,50.88,50.91,173600.0,34.2065,34.2401,34.1998,34.2199,173600.0
2006-03-20 09:30:00,50.31,50.33,50.08,50.28,182500.0,33.8166,33.8301,33.662,33.7965,182500.0
2006-03-20 09:40:00,50.28,50.49,50.24,50.38,192100.0,33.7965,33.9376,33.7696,33.8637,192100.0
2006-03-20 09:50:00,50.39,50.39,50.32,50.35,98000.0,33.8704,33.8704,33.8234,33.8435,98000.0
2006-03-20 10:00:00,50.35,50.62,50.35,50.39,1260300.0,33.8435,34.025,33.8435,33.8704,1260300.0
2006-03-20 10:10:00,50.38,50.43,50.37,50.4,101800.0,33.8637,33.8973,33.857,33.8771,101800.0
2006-03-20 10:20:00,50.41,50.42,50.39,50.39,75900.0,33.8839,33.8906,33.8704,33.8704,75900.0
2006-03-20 10:30:00,50.4,50.44,50.35,50.43,150200.0,33.8771,33.904,33.8435,33.8973,150200.0
2006-03-20 10:40:00,50.43,50.45,50.28,50.29,82000.0,33.8973,33.9107,33.7965,33.8032,82000.0
2006-03-20 10:50:00,50.29,50.38,50.29,50.37,116200.0,33.8032,33.8637,33.8032,33.857,116200.0
2006-03-20 11:00:00,50.38,50.45,50.38,50.41,67900.0,33.8637,33.9107,33.8637,33.8839,67900.0
2006-03-20 11:10:00,50.41,50.46,50.39,50.45,155100.0,33.8839,33.9175,33.8704,33.9107,155100.0
2006-03-20 11:20:00,50.45,50.46,50.36,50.39,113400.0,33.9107,33.9175,33.8502,33.8704,113400.0
2006-03-20 11:30:00,50.39,50.41,50.37,50.4,76700.0,33.8704,33.8839,33.857,33.8771,76700.0
2006-03-20 11:40:00,50.41,50.49,50.4,50.47,64800.0,33.8839,33.9376,33.8771,33.9242,64800.0
2006-03-20 11:50:00,50.47,50.52,50.44,50.51,85000.0,33.9242,33.9578,33.904,33.9511,85000.0
2006-03-20 12:00:00,50.51,50.51,50.49,50.49,111400.0,33.9511,33.9511,33.9376,33.9376,111400.0
2006-03-20 12:10:00,50.5,50.5,50.44,50.46,16300.0,33.9443,33.9443,33.904,33.9175,16300.0
2006-03-20 12:20:00,50.47,50.48,50.46,50.47,115300.0,33.9242,33.9309,33.9175,33.9242,115300.0
2006-03-20 12:30:00,50.48,50.53,50.48,50.53,39300.0,33.9309,33.9645,33.9309,33.9645,39300.0
2006-03-20 12:40:00,50.52,50.52,50.48,50.5,73100.0,33.9578,33.9578,33.9309,33.9443,73100.0
2006-03-20 12:50:00,50.5,50.5,50.44,50.45,38000.0,33.9443,33.9443,33.904,33.9107,38000.0
2006-03-20 13:00:00,50.46,50.46,50.43,50.45,83700.0,33.9175,33.9175,33.8973,33.9107,83700.0
2006-03-20 13:10:00,50.45,50.46,50.44,50.45,124200.0,33.9107,33.9175,33.904,33.9107,124200.0
2006-03-20 13:20:00,50.45,50.45,50.43,50.45,33500.0,33.9107,33.9107,33.8973,33.9107,33500.0
2006-03-20 13:30:00,50.44,50.44,50.42,50.43,24300.0,33.904,33.904,33.8906,33.8973,24300.0
2006-03-20 13:40:00,50.44,50.45,50.41,50.42,22100.0,33.904,33.9107,33.8839,33.8906,22100.0
2006-03-20 13:50:00,50.43,50.43,50.39,50.39,42900.0,33.8973,33.8973,33.8704,33.8704,42900.0
2006-03-20 14:00:00,50.4,50.4,50.36,50.39,32500.0,33.8771,33.8771,33.8502,33.8704,32500.0
2006-03-20 14:10:00,50.39,50.39,50.29,50.3,42400.0,33.8704,33.8704,33.8032,33.8099,42400.0
2006-03-20 14:20:00,50.3,50.3,50.15,50.2,94300.0,33.8099,33.8099,33.7091,33.7427,94300.0
2006-03-20 14:30:00,50.18,50.22,50.17,50.2,51000.0,33.7293,33.7561,33.7225,33.7427,51000.0
2006-03-20 14:40:00,50.2,50.22,50.19,50.22,46500.0,33.7427,33.7561,33.736,33.7561,46500.0
2006-03-20 14:50:00,50.23,50.23,50.19,50.21,51900.0,33.7629,33.7629,33.736,33.7494,51900.0
2006-03-20 15:00:00,50.21,50.32,50.18,50.32,59600.0,33.7494,33.8234,33.7293,33.8234,59600.0
2006-03-20 15:10:00,50.33,50.33,50.25,50.25,28600.0,33.8301,33.8301,33.7763,33.7763,28600.0
2006-03-20 15:20:00,50.26,50.26,50.22,50.26,103100.0,33.783,33.783,33.7561,33.783,103100.0
2006-03-20 15:30:00,50.26,50.27,50.24,50.27,93200.0,33.783,33.7898,33.7696,33.7898,93200.0
2006-03-20 15:40:00,50.25,50.26,50.2,50.24,89600.0,33.7763,33.783,33.7427,33.7696,89600.0
2006-03-20 15:50:00,50.24,50.28,50.23,50.25,84000.0,33.7696,33.7965,33.7629,33.7763,84000.0
2006-03-21 09:30:00,49.95,50.01,49.95,49.97,284700.0,33.5747,33.615,33.5747,33.5881,284700.0
2006-03-21 09:40:00,49.97,50.04,49.96,49.99,151200.0,33.5881,33.6352,33.5814,33.6015,151200.0
2006-03-21 09:50:00,49.99,50.03,49.97,50.0,65400.0,33.6015,33.6284,33.5881,33.6083,65400.0
2006-03-21 10:00:00,50.0,50.04,49.99,50.0,115100.0,33.6083,33.6352,33.6015,33.6083,115100.0
2006-03-21 10:10:00,50.0,50.0,49.93,49.93,69300.0,33.6083,33.6083,33.5612,33.5612,69300.0
2006-03-21 10:20:00,49.94,49.97,49.9,49.94,119600.0,33.5679,33.5881,33.541,33.5679,119600.0
2006-03-21 10:30:00,49.97,50.0,49.95,49.95,182400.0,33.5881,33.6083,33.5747,33.5747,182400.0
2006-03-21 10:40:00,49.95,49.97,49.82,49.82,94300.0,33.5747,33.5881,33.4873,33.4873,94300.0
2006-03-21 10:50:00,49.82,49.82,49.71,49.75,95400.0,33.4873,33.4873,33.4133,33.4402,95400.0
2006-03-21 11:00:00,49.75,49.93,49.75,49.88,109500.0,33.4402,33.5612,33.4402,33.5276,109500.0
2006-03-21 11:10:00,49.88,49.89,49.8,49.81,90300.0,33.5276,33.5343,33.4738,33.4806,90300.0
2006-03-21 11:20:00,49.82,49.9,49.82,49.89,31200.0,33.4873,33.541,33.4873,33.5343,31200.0
2006-03-21 11:30:00,49.88,49.9,49.79,49.83,83900.0,33.5276,33.541,33.4671,33.494,83900.0
2006-03-21 11:40:00,49.82,49.85,49.8,49.8,95500.0,33.4873,33.5074,33.4738,33.4738,95500.0
2006-03-21 11:50:00,49.8,49.81,49.7,49.73,72900.0,33.4738,33.4806,33.4066,33.4268,72900.0
2006-03-21 12:00:00,49.74,49.79,49.72,49.77,59400.0,33.4335,33.4671,33.4201,33.4537,59400.0
2006-03-21 12:10:00,49.77,49.82,49.77,49.79,93000.0,33.4537,33.4873,33.4537,33.4671,93000.0
2006-03-21 12:20:00,49.79,49.79,49.73,49.75,28100.0,33.4671,33.4671,33.4268,33.4402,28100.0
2006-03-21 12:30:00,49.74,49.75,49.72,49.73,39900.0,33.4335,33.4402,33.4201,33.4268,39900.0
2006-03-21 12:40:00,49.73,49.74,49.72,49.72,41200.0,33.4268,33.4335,33.4201,33.4201,41200.0
2006-03-21 12:50:00,49.73,49.76,49.68,49.76,99100.0,33.4268,33.4469,33.3932,33.4469,99100.0
2006-03-21 13:00:00,49.76,49.76,49.69,49.72,17600.0,33.4469,33.4469,33.3999,33.4201,17600.0
2006-03-21 13:10:00,49.72,49.76,49.71,49.74,20800.0,33.4201,33.4469,33.4133,33.4335,20800.0
2006-03-21 13:20:00,49.75,49.75,49.73,49.75,16900.0,33.4402,33.4402,33.4268,33.4402,16900.0
2006-03-21 13:30:00,49.75,49.75,49.68,49.69,18400.0,33.4402,33.4402,33.3932,33.3999,18400.0
2006-03-21 13:40:00,49.69,49.7,49.57,49.57,47600.0,33.3999,33.4066,33.3192,33.3192,47600.0
2006-03-21 13:50:00,49.58,49.59,49.5,49.5,68900.0,33.326,33.3327,33.2722,33.2722,68900.0
2006-03-21 14:00:00,49.5,49.51,49.42,49.42,100700.0,33.2722,33.2789,33.2184,33.2184,100700.0
2006-03-21 14:10:00,49.43,49.44,49.3,49.36,108100.0,33.2251,33.2319,33.1378,33.1781,108100.0
2006-03-21 14:20:00,49.36,49.4,49.32,49.36,78200.0,33.1781,33.205,33.1512,33.1781,78200.0
2006-03-21 14:30:00,49.37,49.38,49.34,49.35,87200.0,33.1848,33.1915,33.1646,33.1714,87200.0
2006-03-21 14:40:00,49.36,49.5,49.36,49.48,73500.0,33.1781,33.2722,33.1781,33.2587,73500.0
2006-03-21 14:50:00,49.49,49.53,49.45,49.48,85800.0,33.2655,33.2923,33.2386,33.2587,85800.0
2006-03-21 15:00:00,49.47,49.59,49.46,49.58,63800.0,33.252,33.3327,33.2453,33.326,63800.0
2006-03-21 15:10:00,49.57,49.58,49.5,49.52,132400.0,33.3192,33.326,33.2722,33.2856,132400.0
2006-03-21 15:20:00,49.52,49.53,49.47,49.5,97400.0,33.2856,33.2923,33.252,33.2722,97400.0
2006-03-21 15:30:00,49.48,49.51,49.48,49.5,53500.0,33.2587,33.2789,33.2587,33.2722,53500.0
2006-03-21 15:40:00,49.5,49.57,49.48,49.49,202500.0,33.2722,33.3192,33.2587,33.2655,202500.0
2006-03-21 15:50:00,49.5,49.5,49.44,49.5,196800.0,33.2722,33.2722,33.2319,33.2722,196800.0
2006-03-22 09:30:00,48.05,49.99,48.05,49.91,157100.0,32.2975,33.6015,32.2975,33.5478,157100.0
2006-03-22 09:40:00,49.91,49.91,49.85,49.89,109100.0,33.5478,33.5478,33.5074,33.5343,109100.0
2006-03-22 09:50:00,49.89,49.91,49.77,49.86,90000.0,33.5343,33.5478,33.4537,33.5142,90000.0
2006-03-22 10:00:00,49.86,49.9,49.8,49.81,84900.0,33.5142,33.541,33.4738,33.4806,84900.0
2006-03-22 10:10:00,49.82,49.86,49.8,49.84,91700.0,33.4873,33.5142,33.4738,33.5007,91700.0
2006-03-22 10:20:00,49.84,49.85,49.76,49.78,81100.0,33.5007,33.5074,33.4469,33.4604,81100.0
2006-03-22 10:30:00,49.78,49.83,49.76,49.79,100400.0,33.4604,33.494,33.4469,33.4671,100400.0
2006-03-22 10:40:00,49.79,49.83,49.76,49.81,128100.0,33.4671,33.494,33.4469,33.4806,128100.0
2006-03-22 10:50:00,49.81,49.81,49.76,49.77,62000.0,33.4806,33.4806,33.4469,33.4537,62000.0
2006-03-22 11:00:00,49.77,49.82,49.67,49.79,98600.0,33.4537,33.4873,33.3865,33.4671,98600.0
2006-03-22 11:10:00,49.78,49.82,49.74,49.81,73700.0,33.4604,33.4873,33.4335,33.4806,73700.0
2006-03-22 11:20:00,49.81,49.84,49.79,49.8,75700.0,33.4806,33.5007,33.4671,33.4738,75700.0
2006-03-22 11:30:00,49.81,49.81,49.76,49.76,80800.0,33.4806,33.4806,33.4469,33.4469,80800.0
2006-03-22 11:40:00,49.76,49.77,49.75,49.76,89000.0,33.4469,33.4537,33.4402,33.4469,89000.0
2006-03-22 11:50:00,49.76,49.85,49.75,49.79,79800.0,33.4469,33.5074,33.4402,33.4671,79800.0
2006-03-22 12:00:00,49.79,49.89,49.79,49.85,133700.0,33.4671,33.5343,33.4671,33.5074,133700.0
2006-03-22 12:10:00,49.85,49.9,49.85,49.88,38700.0,33.5074,33.541,33.5074,33.5276,38700.0
2006-03-22 12:20:00,49.88,49.9,49.85,49.85,53600.0,33.5276,33.541,33.5074,33.5074,53600.0
2006-03-22 12:30:00,49.85,49.86,49.83,49.84,30600.0,33.5074,33.5142,33.494,33.5007,30600.0
2006-03-22 12:40:00,49.85,49.87,49.7,49.79,81600.0,33.5074,33.5209,33.4066,33.4671,81600.0
2006-03-22 12:50:00,49.78,49.81,49.78,49.8,11500.0,33.4604,33.4806,33.4604,33.4738,11500.0
2006-03-22 13:00:00,49.8,49.82,49.76,49.82,20600.0,33.4738,33.4873,33.4469,33.4873,20600.0
2006-03-22 13:10:00,49.82,49.82,49.78,49.78,33200.0,33.4873,33.4873,33.4604,33.4604,33200.0
2006-03-22 13:20:00,49.79,49.8,49.78,49.8,73800.0,33.4671,33.4738,33.4604,33.4738,73800.0
2006-03-22 13:30:00,49.79,49.84,49.77,49.79,77700.0,33.4671,33.5007,33.4537,33.4671,77700.0
2006-03-22 13:40:00,49.79,49.84,49.78,49.84,32200.0,33.4671,33.5007,33.4604,33.5007,32200.0
2006-03-22 13:50:00,49.83,49.9,49.83,49.9,71400.0,33.494,33.541,33.494,33.541,71400.0
2006-03-22 14:00:00,49.9,49.97,49.89,49.96,59600.0,33.541,33.5881,33.5343,33.5814,59600.0
2006-03-22 14:10:00,49.96,49.96,49.85,49.91,48300.0,33.5814,33.5814,33.5074,33.5478,48300.0
2006-03-22 14:20:00,49.91,49.93,49.87,49.87,25000.0,33.5478,33.5612,33.5209,33.5209,25000.0
2006-03-22 14:30:00,49.88,49.9,49.87,49.88,24900.0,33.5276,33.541,33.5209,33.5276,24900.0
2006-03-22 14:40:00,49.87,49.94,49.87,49.88,84100.0,33.5209,33.5679,33.5209,33.5276,84100.0
2006-03-22 14:50:00,49.88,49.99,49.88,49.88,56600.0,33.5276,33.6015,33.5276,33.5276,56600.0
2006-03-22 15:00:00,49.87,49.9,49.84,49.9,35400.0,33.5209,33.541,33.5007,33.541,35400.0
2006-03-22 15:10:00,49.89,49.9,49.82,49.9,75400.0,33.5343,33.541,33.4873,33.541,75400.0
2006-03-22 15:20:00,49.9,49.93,49.86,49.9,82800.0,33.541,33.5612,33.5142,33.541,82800.0
2006-03-22 15:30:00,49.91,50.02,49.91,50.0,101900.0,33.5478,33.6217,33.5478,33.6083,101900.0
2006-03-22 15:40:00,50.0,50.09,49.99,50.07,167800.0,33.6083,33.6688,33.6015,33.6553,167800.0
2006-03-22 15:50:00,50.07,50.1,49.9,50.02,155800.0,33.6553,33.6755,33.541,33.6217,155800.0
2006-03-23 09:30:00,48.5,48.8,48.1,48.22,1002600.0,32.6,32.8017,32.3312,32.4118,1002600.0
2006-03-23 09:40:00,48.21,48.22,47.97,48.08,895900.0,32.4051,32.4118,32.2438,32.3177,895900.0
2006-03-23 09:50:00,48.08,48.15,48.02,48.04,957600.0,32.3177,32.3648,32.2774,32.2908,957600.0
2006-03-23 10:00:00,48.04,48.07,47.8,47.97,772000.0,32.2908,32.311,32.1295,32.2438,772000.0
2006-03-23 10:10:00,47.97,48.1,47.94,48.0,1023800.0,32.2438,32.3312,32.2236,32.2639,1023800.0
2006-03-23 10:20:00,47.99,48.05,47.83,47.84,473600.0,32.2572,32.2975,32.1497,32.1564,473600.0
2006-03-23 10:30:00,47.84,47.89,47.63,47.67,734700.0,32.1564,32.19,32.0152,32.0421,734700.0
2006-03-23 10:40:00,47.67,47.7,47.45,47.47,564900.0,32.0421,32.0623,31.8942,31.9077,564900.0
2006-03-23 10:50:00,47.48,47.65,47.31,47.32,435800.0,31.9144,32.0287,31.8001,31.8069,435800.0
2006-03-23 11:00:00,47.33,47.42,47.29,47.36,389800.0,31.8136,31.8741,31.7867,31.8337,389800.0
2006-03-23 11:10:00,47.35,47.53,47.35,47.53,583400.0,31.827,31.948,31.827,31.948,583400.0
2006-03-23 11:20:00,47.52,47.6,47.32,47.43,341800.0,31.9413,31.9951,31.8069,31.8808,341800.0
2006-03-23 11:30:00,47.43,47.46,47.33,47.4,131300.0,31.8808,31.901,31.8136,31.8606,131300.0
2006-03-23 11:40:00,47.4,47.46,47.4,47.45,125000.0,31.8606,31.901,31.8606,31.8942,125000.0
2006-03-23 11:50:00,47.45,47.51,47.45,47.49,272300.0,31.8942,31.9346,31.8942,31.9211,272300.0
2006-03-23 12:00:00,47.49,47.62,47.48,47.57,953000.0,31.9211,32.0085,31.9144,31.9749,953000.0
2006-03-23 12:10:00,47.56,47.6,47.53,47.53,151500.0,31.9682,31.9951,31.948,31.948,151500.0
2006-03-23 12:20:00,47.54,47.6,47.47,47.47,145300.0,31.9547,31.9951,31.9077,31.9077,145300.0
2006-03-23 12:30:00,47.47,47.52,47.47,47.48,131700.0,31.9077,31.9413,31.9077,31.9144,131700.0
2006-03-23 12:40:00,47.48,47.55,47.46,47.46,156900.0,31.9144,31.9615,31.901,31.901,156900.0
2006-03-23 12:50:00,47.46,47.49,47.43,47.47,150800.0,31.901,31.9211,31.8808,31.9077,150800.0
2006-03-23 13:00:00,47.47,47.5,47.43,47.43,245800.0,31.9077,31.9279,31.8808,31.8808,245800.0
2006-03-23 13:10:00,47.41,47.41,47.32,47.32,132800.0,31.8674,31.8674,31.8069,31.8069,132800.0
2006-03-23 13:20:00,47.32,47.34,47.25,47.32,344500.0,31.8069,31.8203,31.7598,31.8069,344500.0
2006-03-23 13:30:00,47.31,47.37,47.25,47.28,644300.0,31.8001,31.8405,31.7598,31.78,644300.0
2006-03-23 13:40:00,47.25,47.35,47.18,47.26,171800.0,31.7598,31.827,31.7128,31.7665,171800.0
2006-03-23 13:50:00,47.26,47.27,47.2,47.25,154200.0,31.7665,31.7733,31.7262,31.7598,154200.0
2006-03-23 14:00:00,47.24,47.25,47.17,47.18,126600.0,31.7531,31.7598,31.706,31.7128,126600.0
2006-03-23 14:10:00,47.18,47.19,47.15,47.17,264900.0,31.7128,31.7195,31.6926,31.706,264900.0
2006-03-23 14:20:00,47.17,47.23,47.1,47.11,196800.0,31.706,31.7464,31.659,31.6657,196800.0
2006-03-23 14:30:00,47.1,47.17,47.02,47.17,303900.0,31.659,31.706,31.6052,31.706,303900.0
2006-03-23 14:40:00,47.18,47.27,47.11,47.24,161100.0,31.7128,31.7733,31.6657,31.7531,161100.0
2006-03-23 14:50:00,47.25,47.25,47.09,47.12,285400.0,31.7598,31.7598,31.6523,31.6724,285400.0
2006-03-23 15:00:00,47.13,47.14,47.06,47.13,358400.0,31.6792,31.6859,31.6321,31.6792,358400.0
2006-03-23 15:10:00,47.13,47.15,47.1,47.13,339000.0,31.6792,31.6926,31.659,31.6792,339000.0
2006-03-23 15:20:00,47.14,47.35,47.13,47.34,308000.0,31.6859,31.827,31.6792,31.8203,308000.0
2006-03-23 15:30:00,47.34,47.54,47.28,47.5,543600.0,31.8203,31.9547,31.78,31.9279,543600.0
2006-03-23 15:40:00,47.55,47.55,47.4,47.45,713900.0,31.9615,31.9615,31.8606,31.8942,713900.0
2006-03-23 15:50:00,47.46,47.5,47.4,47.47,565800.0,31.901,31.9279,31.8606,31.9077,565800.0
2006-03-24 09:30:00,47.65,47.8,47.41,47.51,558400.0,32.0287,32.1295,31.8674,31.9346,558400.0
2006-03-24 09:40:00,47.51,47.71,47.51,47.71,321900.0,31.9346,32.069,31.9346,32.069,321900.0
2006-03-24 09:50:00,47.7,47.75,47.6,47.7,316600.0,32.0623,32.0959,31.9951,32.0623,316600.0
2006-03-24 10:00:00,47.77,47.79,47.69,47.75,301300.0,32.1093,32.1228,32.0556,32.0959,301300.0
2006-03-24 10:10:00,47.75,47.89,47.74,47.81,294600.0,32.0959,32.19,32.0892,32.1362,294600.0
2006-03-24 10:20:00,47.81,47.82,47.71,47.8,161700.0,32.1362,32.1429,32.069,32.1295,161700.0
2006-03-24 10:30:00,47.79,47.82,47.75,47.77,284700.0,32.1228,32.1429,32.0959,32.1093,284700.0
2006-03-24 10:40:00,47.76,47.76,47.6,47.62,116500.0,32.1026,32.1026,31.9951,32.0085,116500.0
2006-03-24 10:50:00,47.62,47.76,47.62,47.75,132400.0,32.0085,32.1026,32.0085,32.0959,132400.0
2006-03-24 11:00:00,47.74,47.75,47.62,47.66,251500.0,32.0892,32.0959,32.0085,32.0354,251500.0
2006-03-24 11:10:00,47.67,47.7,47.65,47.67,233500.0,32.0421,32.0623,32.0287,32.0421,233500.0
2006-03-24 11:20:00,47.67,47.73,47.65,47.72,124700.0,32.0421,32.0825,32.0287,32.0757,124700.0
2006-03-24 11:30:00,47.7,47.78,47.7,47.76,201800.0,32.0623,32.1161,32.0623,32.1026,201800.0
2006-03-24 11:40:00,47.75,47.79,47.7,47.77,321600.0,32.0959,32.1228,32.0623,32.1093,321600.0
2006-03-24 11:50:00,47.77,47.8,47.73,47.8,238300.0,32.1093,32.1295,32.0825,32.1295,238300.0
2006-03-24 12:00:00,47.79,47.86,47.78,47.84,236200.0,32.1228,32.1698,32.1161,32.1564,236200.0
2006-03-24 12:10:00,47.84,47.85,47.77,47.82,113100.0,32.1564,32.1631,32.1093,32.1429,113100.0
2006-03-24 12:20:00,47.81,47.9,47.81,47.87,43900.0,32.1362,32.1967,32.1362,32.1766,43900.0
2006-03-24 12:30:00,47.86,47.87,47.85,47.86,137000.0,32.1698,32.1766,32.1631,32.1698,137000.0
2006-03-24 12:40:00,47.87,47.98,47.87,47.98,181200.0,32.1766,32.2505,32.1766,32.2505,181200.0
2006-03-24 12:50:00,47.98,48.05,47.97,48.04,461100.0,32.2505,32.2975,32.2438,32.2908,461100.0
2006-03-24 13:00:00,48.03,48.04,47.62,47.99,304200.0,32.2841,32.2908,32.0085,32.2572,304200.0
2006-03-24 13:10:00,47.98,48.0,47.9,47.94,121900.0,32.2505,32.2639,32.1967,32.2236,121900.0
2006-03-24 13:20:00,47.93,48.0,47.92,47.98,271900.0,32.2169,32.2639,32.2102,32.2505,271900.0
2006-03-24 13:30:00,47.98,47.99,47.93,47.95,78500.0,32.2505,32.2572,32.2169,32.2303,78500.0
2006-03-24 13:40:00,47.95,47.95,47.91,47.93,150100.0,32.2303,32.2303,32.2034,32.2169,150100.0
2006-03-24 13:50:00,47.94,47.95,47.91,47.92,109900.0,32.2236,32.2303,32.2034,32.2102,109900.0
2006-03-24 14:00:00,47.92,47.92,47.89,47.89,155500.0,32.2102,32.2102,32.19,32.19,155500.0
2006-03-24 14:10:00,47.9,47.98,47.85,47.9,255300.0,32.1967,32.2505,32.1631,32.1967,255300.0
2006-03-24 14:20:00,47.89,47.94,47.85,47.93,55100.0,32.19,32.2236,32.1631,32.2169,55100.0
2006-03-24 14:30:00,47.94,47.96,47.91,47.91,191600.0,32.2236,32.237,32.2034,32.2034,191600.0
2006-03-24 14:40:00,47.85,47.93,47.85,47.92,97000.0,32.1631,32.2169,32.1631,32.2102,97000.0
2006-03-24 14:50:00,47.92,47.94,47.92,47.94,204500.0,32.2102,32.2236,32.2102,32.2236,204500.0
2006-03-24 15:00:00,47.93,47.94,47.85,47.87,138700.0,32.2169,32.2236,32.1631,32.1766,138700.0
2006-03-24 15:10:00,47.86,47.86,47.76,47.76,111300.0,32.1698,32.1698,32.1026,32.1026,111300.0
2006-03-24 15:20:00,47.75,47.82,47.71,47.82,242300.0,32.0959,32.1429,32.069,32.1429,242300.0
2006-03-24 15:30:00,47.82,47.83,47.8,47.81,102300.0,32.1429,32.1497,32.1295,32.1362,102300.0
2006-03-24 15:40:00,47.81,47.83,47.74,47.75,330900.0,32.1362,32.1497,32.0892,32.0959,330900.0
2006-03-24 15:50:00,47.74,47.86,47.73,47.84,249400.0,32.0892,32.1698,32.0825,32.1564,249400.0
2006-03-27 09:30:00,47.84,47.87,47.66,47.87,209900.0,32.1564,32.1766,32.0354,32.1766,209900.0
2006-03-27 09:40:00,47.87,47.87,47.81,47.85,197600.0,32.1766,32.1766,32.1362,32.1631,197600.0
2006-03-27 09:50:00,47.85,47.87,47.8,47.84,224400.0,32.1631,32.1766,32.1295,32.1564,224400.0
2006-03-27 10:00:00,47.84,47.87,47.78,47.8,246600.0,32.1564,32.1766,32.1161,32.1295,246600.0
2006-03-27 10:10:00,47.79,47.83,47.77,47.79,160400.0,32.1228,32.1497,32.1093,32.1228,160400.0
2006-03-27 10:20:00,47.79,47.85,47.79,47.8,209700.0,32.1228,32.1631,32.1228,32.1295,209700.0
2006-03-27 10:30:00,47.8,47.82,47.77,47.81,171300.0,32.1295,32.1429,32.1093,32.1362,171300.0
2006-03-27 10:40:00,47.81,47.99,47.8,47.93,198800.0,32.1362,32.2572,32.1295,32.2169,198800.0
2006-03-27 10:50:00,47.93,47.94,47.87,47.93,155200.0,32.2169,32.2236,32.1766,32.2169,155200.0
2006-03-27 11:00:00,47.93,47.94,47.89,47.9,146500.0,32.2169,32.2236,32.19,32.1967,146500.0
2006-03-27 11:10:00,47.89,48.0,47.88,48.0,227800.0,32.19,32.2639,32.1833,32.2639,227800.0
2006-03-27 11:20:00,48.0,48.05,47.99,48.0,122400.0,32.2639,32.2975,32.2572,32.2639,122400.0
2006-03-27 11:30:00,47.99,48.01,47.98,48.01,134100.0,32.2572,32.2707,32.2505,32.2707,134100.0
2006-03-27 11:40:00,48.01,48.03,48.0,48.03,119700.0,32.2707,32.2841,32.2639,32.2841,119700.0
2006-03-27 11:50:00,48.03,48.08,48.02,48.03,93100.0,32.2841,32.3177,32.2774,32.2841,93100.0
2006-03-27 12:00:00,48.03,48.04,48.02,48.02,58000.0,32.2841,32.2908,32.2774,32.2774,58000.0
2006-03-27 12:10:00,48.02,48.04,48.02,48.04,88700.0,32.2774,32.2908,32.2774,32.2908,88700.0
2006-03-27 12:20:00,48.03,48.04,48.02,48.04,61500.0,32.2841,32.2908,32.2774,32.2908,61500.0
2006-03-27 12:30:00,48.04,48.04,48.03,48.03,36800.0,32.2908,32.2908,32.2841,32.2841,36800.0
2006-03-27 12:40:00,48.04,48.07,48.03,48.07,79300.0,32.2908,32.311,32.2841,32.311,79300.0
2006-03-27 12:50:00,48.07,48.11,48.06,48.1,60500.0,32.311,32.3379,32.3043,32.3312,60500.0
2006-03-27 13:00:00,48.1,48.14,48.08,48.09,74700.0,32.3312,32.358,32.3177,32.3244,74700.0
2006-03-27 13:10:00,48.1,48.14,48.08,48.14,57900.0,32.3312,32.358,32.3177,32.358,57900.0
2006-03-27 13:20:00,48.13,48.15,48.13,48.14,46100.0,32.3513,32.3648,32.3513,32.358,46100.0
2006-03-27 13:30:00,48.13,48.14,48.09,48.11,74200.0,32.3513,32.358,32.3244,32.3379,74200.0
2006-03-27 13:40:00,48.11,48.15,48.1,48.11,63200.0,32.3379,32.3648,32.3312,32.3379,63200.0
2006-03-27 13:50:00,48.12,48.13,48.1,48.13,34700.0,32.3446,32.3513,32.3312,32.3513,34700.0
2006-03-27 14:00:00,48.13,48.14,48.12,48.14,82600.0,32.3513,32.358,32.3446,32.358,82600.0
2006-03-27 14:10:00,48.13,48.14,48.08,48.1,100300.0,32.3513,32.358,32.3177,32.3312,100300.0
2006-03-27 14:20:00,48.1,48.13,48.09,48.12,104200.0,32.3312,32.3513,32.3244,32.3446,104200.0
2006-03-27 14:30:00,48.13,48.19,48.12,48.18,173100.0,32.3513,32.3916,32.3446,32.3849,173100.0
2006-03-27 14:40:00,48.17,48.18,48.16,48.18,52800.0,32.3782,32.3849,32.3715,32.3849,52800.0
2006-03-27 14:50:00,48.18,48.2,48.16,48.19,162300.0,32.3849,32.3984,32.3715,32.3916,162300.0
2006-03-27 15:00:00,48.2,48.2,48.16,48.18,94800.0,32.3984,32.3984,32.3715,32.3849,94800.0
2006-03-27 15:10:00,48.18,48.18,48.16,48.16,69300.0,32.3849,32.3849,32.3715,32.3715,69300.0
2006-03-27 15:20:00,48.17,48.17,48.09,48.1,93200.0,32.3782,32.3782,32.3244,32.3312,93200.0
2006-03-27 15:30:00,48.11,48.12,48.09,48.12,141900.0,32.3379,32.3446,32.3244,32.3446,141900.0
2006-03-27 15:40:00,48.12,48.13,48.1,48.13,115400.0,32.3446,32.3513,32.3312,32.3513,115400.0
2006-03-27 15:50:00,48.13,48.19,48.13,48.15,239900.0,32.3513,32.3916,32.3513,32.3648,239900.0
2006-03-28 09:30:00,47.81,47.85,47.6,47.85,536900.0,32.1362,32.1631,31.9951,32.1631,536900.0
2006-03-28 09:40:00,47.85,48.03,47.84,47.87,269900.0,32.1631,32.2841,32.1564,32.1766,269900.0
2006-03-28 09:50:00,47.87,47.93,47.77,47.85,271700.0,32.1766,32.2169,32.1093,32.1631,271700.0
2006-03-28 10:00:00,47.85,47.95,47.73,47.8,188900.0,32.1631,32.2303,32.0825,32.1295,188900.0
2006-03-28 10:10:00,47.8,47.9,47.75,47.76,170800.0,32.1295,32.1967,32.0959,32.1026,170800.0
2006-03-28 10:20:00,47.77,47.81,47.75,47.77,186500.0,32.1093,32.1362,32.0959,32.1093,186500.0
2006-03-28 10:30:00,47.77,47.9,47.77,47.9,86700.0,32.1093,32.1967,32.1093,32.1967,86700.0
2006-03-28 10:40:00,47.9,47.95,47.9,47.95,53300.0,32.1967,32.2303,32.1967,32.2303,53300.0
2006-03-28 10:50:00,47.95,48.05,47.95,47.98,76500.0,32.2303,32.2975,32.2303,32.2505,76500.0
2006-03-28 11:00:00,48.0,48.19,48.0,48.18,115200.0,32.2639,32.3916,32.2639,32.3849,115200.0
2006-03-28 11:10:00,48.17,48.18,48.0,48.06,69800.0,32.3782,32.3849,32.2639,32.3043,69800.0
2006-03-28 11:20:00,48.06,48.13,48.04,48.12,69400.0,32.3043,32.3513,32.2908,32.3446,69400.0
2006-03-28 11:30:00,48.13,48.18,48.11,48.11,46900.0,32.3513,32.3849,32.3379,32.3379,46900.0
2006-03-28 11:40:00,48.11,48.11,48.01,48.02,80300.0,32.3379,32.3379,32.2707,32.2774,80300.0
2006-03-28 11:50:00,48.02,48.13,48.02,48.12,40200.0,32.2774,32.3513,32.2774,32.3446,40200.0
2006-03-28 12:00:00,48.12,48.15,48.1,48.13,31300.0,32.3446,32.3648,32.3312,32.3513,31300.0
2006-03-28 12:10:00,48.13,48.21,48.12,48.2,67400.0,32.3513,32.4051,32.3446,32.3984,67400.0
2006-03-28 12:20:00,48.2,48.25,48.18,48.18,48800.0,32.3984,32.432,32.3849,32.3849,48800.0
2006-03-28 12:30:00,48.19,48.2,48.09,48.09,98200.0,32.3916,32.3984,32.3244,32.3244,98200.0
2006-03-28 12:40:00,48.09,48.11,48.07,48.1,47400.0,32.3244,32.3379,32.311,32.3312,47400.0
2006-03-28 12:50:00,48.09,48.12,48.05,48.05,197100.0,32.3244,32.3446,32.2975,32.2975,197100.0
2006-03-28 13:00:00,48.06,48.06,47.89,47.89,43100.0,32.3043,32.3043,32.19,32.19,43100.0
2006-03-28 13:10:00,47.89,48.0,47.88,48.0,45800.0,32.19,32.2639,32.1833,32.2639,45800.0
2006-03-28 13:20:00,48.0,48.0,47.97,47.99,29900.0,32.2639,32.2639,32.2438,32.2572,29900.0
2006-03-28 13:30:00,47.97,48.01,47.97,48.0,37700.0,32.2438,32.2707,32.2438,32.2639,37700.0
2006-03-28 13:40:00,48.0,48.1,48.0,48.06,51800.0,32.2639,32.3312,32.2639,32.3043,51800.0
2006-03-28 13:50:00,48.05,48.08,48.04,48.07,16200.0,32.2975,32.3177,32.2908,32.311,16200.0
2006-03-28 14:00:00,48.07,48.09,48.06,48.07,71500.0,32.311,32.3244,32.3043,32.311,71500.0
2006-03-28 14:10:00,48.06,48.07,47.96,47.97,70000.0,32.3043,32.311,32.237,32.2438,70000.0
2006-03-28 14:20:00,47.97,47.97,47.86,47.93,106000.0,32.2438,32.2438,32.1698,32.2169,106000.0
2006-03-28 14:30:00,47.92,47.93,47.85,47.9,84300.0,32.2102,32.2169,32.1631,32.1967,84300.0
2006-03-28 14:40:00,47.89,47.92,47.89,47.91,160900.0,32.19,32.2102,32.19,32.2034,160900.0
2006-03-28 14:50:00,47.91,47.94,47.86,47.92,146000.0,32.2034,32.2236,32.1698,32.2102,146000.0
2006-03-28 15:00:00,47.92,47.96,47.91,47.91,139200.0,32.2102,32.237,32.2034,32.2034,139200.0
2006-03-28 15:10:00,47.91,47.96,47.91,47.94,271600.0,32.2034,32.237,32.2034,32.2236,271600.0
2006-03-28 15:20:00,47.93,47.95,47.89,47.9,91200.0,32.2169,32.2303,32.19,32.1967,91200.0
2006-03-28 15:30:00,47.9,47.99,47.89,47.93,171000.0,32.1967,32.2572,32.19,32.2169,171000.0
2006-03-28 15:40:00,47.92,47.95,47.87,47.87,151300.0,32.2102,32.2303,32.1766,32.1766,151300.0
2006-03-28 15:50:00,47.87,47.93,47.77,47.8,223100.0,32.1766,32.2169,32.1093,32.1295,223100.0
2006-03-29 09:30:00,47.46,47.47,47.25,47.25,255600.0,31.901,31.9077,31.7598,31.7598,255600.0
2006-03-29 09:40:00,47.21,47.29,47.18,47.24,224900.0,31.7329,31.7867,31.7128,31.7531,224900.0
2006-03-29 09:50:00,47.24,47.32,47.21,47.21,186200.0,31.7531,31.8069,31.7329,31.7329,186200.0
2006-03-29 10:00:00,47.22,47.25,47.19,47.24,256900.0,31.7396,31.7598,31.7195,31.7531,256900.0
2006-03-29 10:10:00,47.24,47.25,47.17,47.21,127900.0,31.7531,31.7598,31.706,31.7329,127900.0
2006-03-29 10:20:00,47.21,47.29,47.2,47.26,97500.0,31.7329,31.7867,31.7262,31.7665,97500.0
2006-03-29 10:30:00,47.25,47.29,47.23,47.28,239200.0,31.7598,31.7867,31.7464,31.78,239200.0
2006-03-29 10:40:00,47.28,47.3,47.25,47.25,55400.0,31.78,31.7934,31.7598,31.7598,55400.0
2006-03-29 10:50:00,47.24,47.3,47.23,47.29,112200.0,31.7531,31.7934,31.7464,31.7867,112200.0
2006-03-29 11:00:00,47.29,47.3,47.27,47.27,117900.0,31.7867,31.7934,31.7733,31.7733,117900.0
2006-03-29 11:10:00,47.27,47.3,47.27,47.3,128100.0,31.7733,31.7934,31.7733,31.7934,128100.0
2006-03-29 11:20:00,47.3,47.4,47.3,47.39,146700.0,31.7934,31.8606,31.7934,31.8539,146700.0
2006-03-29 11:30:00,47.4,47.52,47.4,47.52,130100.0,31.8606,31.9413,31.8606,31.9413,130100.0
2006-03-29 11:40:00,47.52,47.54,47.46,47.46,72300.0,31.9413,31.9547,31.901,31.901,72300.0
2006-03-29 11:50:00,47.47,47.47,47.35,47.36,36100.0,31.9077,31.9077,31.827,31.8337,36100.0
2006-03-29 12:00:00,47.36,47.38,47.31,47.32,27000.0,31.8337,31.8472,31.8001,31.8069,27000.0
2006-03-29 12:10:00,47.32,47.32,47.27,47.27,53400.0,31.8069,31.8069,31.7733,31.7733,53400.0
2006-03-29 12:20:00,47.27,47.27,47.23,47.24,96400.0,31.7733,31.7733,31.7464,31.7531,96400.0
2006-03-29 12:30:00,47.24,47.25,47.19,47.2,143200.0,31.7531,31.7598,31.7195,31.7262,143200.0
2006-03-29 12:40:00,47.19,47.29,47.18,47.26,69500.0,31.7195,31.7867,31.7128,31.7665,69500.0
2006-03-29 12:50:00,47.27,47.34,47.26,47.34,38000.0,31.7733,31.8203,31.7665,31.8203,38000.0
2006-03-29 13:00:00,47.33,47.37,47.24,47.27,28100.0,31.8136,31.8405,31.7531,31.7733,28100.0
2006-03-29 13:10:00,47.23,47.36,47.23,47.36,60700.0,31.7464,31.8337,31.7464,31.8337,60700.0
2006-03-29 13:20:00,47.36,47.38,47.32,47.32,50900.0,31.8337,31.8472,31.8069,31.8069,50900.0
2006-03-29 13:30:00,47.31,47.31,47.28,47.29,105000.0,31.8001,31.8001,31.78,31.7867,105000.0
2006-03-29 13:40:00,47.3,47.32,47.29,47.29,33600.0,31.7934,31.8069,31.7867,31.7867,33600.0
2006-03-29 13:50:00,47.3,47.31,47.29,47.31,32300.0,31.7934,31.8001,31.7867,31.8001,32300.0
2006-03-29 14:00:00,47.31,47.32,47.29,47.3,48900.0,31.8001,31.8069,31.7867,31.7934,48900.0
2006-03-29 14:10:00,47.29,47.29,47.21,47.21,52900.0,31.7867,31.7867,31.7329,31.7329,52900.0
2006-03-29 14:20:00,47.2,47.23,47.16,47.21,55000.0,31.7262,31.7464,31.6993,31.7329,55000.0
2006-03-29 14:30:00,47.21,47.23,47.2,47.21,55400.0,31.7329,31.7464,31.7262,31.7329,55400.0
2006-03-29 14:40:00,47.21,47.29,47.21,47.26,33200.0,31.7329,31.7867,31.7329,31.7665,33200.0
2006-03-29 14:50:00,47.26,47.3,47.24,47.28,53000.0,31.7665,31.7934,31.7531,31.78,53000.0
2006-03-29 15:00:00,47.29,47.32,47.27,47.27,62600.0,31.7867,31.8069,31.7733,31.7733,62600.0
2006-03-29 15:10:00,47.28,47.28,47.22,47.25,114700.0,31.78,31.78,31.7396,31.7598,114700.0
2006-03-29 15:20:00,47.26,47.26,47.18,47.18,121600.0,31.7665,31.7665,31.7128,31.7128,121600.0
2006-03-29 15:30:00,47.18,47.21,47.12,47.12,157500.0,31.7128,31.7329,31.6724,31.6724,157500.0
2006-03-29 15:40:00,47.13,47.13,47.07,47.07,101400.0,31.6792,31.6792,31.6388,31.6388,101400.0
2006-03-29 15:50:00,47.07,47.09,47.05,47.07,147700.0,31.6388,31.6523,31.6254,31.6388,147700.0
2006-03-30 09:30:00,47.08,47.35,47.05,47.16,222500.0,31.6455,31.827,31.6254,31.6993,222500.0
2006-03-30 09:40:00,47.16,47.24,47.15,47.18,118700.0,31.6993,31.7531,31.6926,31.7128,118700.0
2006-03-30 09:50:00,47.18,47.2,47.12,47.15,162200.0,31.7128,31.7262,31.6724,31.6926,162200.0
2006-03-30 10:00:00,47.16,47.17,47.06,47.11,82400.0,31.6993,31.706,31.6321,31.6657,82400.0
2006-03-30 10:10:00,47.1,47.2,47.08,47.18,113200.0,31.659,31.7262,31.6455,31.7128,113200.0
2006-03-30 10:20:00,47.19,47.24,47.14,47.17,99200.0,31.7195,31.7531,31.6859,31.706,99200.0
2006-03-30 10:30:00,47.18,47.2,47.15,47.2,81000.0,31.7128,31.7262,31.6926,31.7262,81000.0
2006-03-30 10:40:00,47.2,47.3,47.14,47.3,115800.0,31.7262,31.7934,31.6859,31.7934,115800.0
2006-03-30 10:50:00,47.3,47.34,47.25,47.25,169500.0,31.7934,31.8203,31.7598,31.7598,169500.0
2006-03-30 11:00:00,47.26,47.27,47.12,47.15,86900.0,31.7665,31.7733,31.6724,31.6926,86900.0
2006-03-30 11:10:00,47.16,47.19,47.1,47.19,34800.0,31.6993,31.7195,31.659,31.7195,34800.0
2006-03-30 11:20:00,47.19,47.2,47.15,47.18,34700.0,31.7195,31.7262,31.6926,31.7128,34700.0
2006-03-30 11:30:00,47.17,47.18,47.06,47.09,41300.0,31.706,31.7128,31.6321,31.6523,41300.0
2006-03-30 11:40:00,47.09,47.11,47.02,47.05,81200.0,31.6523,31.6657,31.6052,31.6254,81200.0
2006-03-30 11:50:00,47.06,47.07,46.96,46.96,141600.0,31.6321,31.6388,31.5649,31.5649,141600.0
2006-03-30 12:00:00,46.97,47.03,46.92,46.98,62600.0,31.5716,31.6119,31.538,31.5783,62600.0
2006-03-30 12:10:00,46.97,46.99,46.91,46.91,69400.0,31.5716,31.585,31.5313,31.5313,69400.0
2006-03-30 12:20:00,46.91,46.92,46.79,46.84,83700.0,31.5313,31.538,31.4506,31.4842,83700.0
2006-03-30 12:30:00,46.84,46.88,46.83,46.84,74900.0,31.4842,31.5111,31.4775,31.4842,74900.0
2006-03-30 12:40:00,46.84,46.86,46.81,46.82,57200.0,31.4842,31.4977,31.4641,31.4708,57200.0
2006-03-30 12:50:00,46.82,46.82,46.78,46.8,50100.0,31.4708,31.4708,31.4439,31.4573,50100.0
2006-03-30 13:00:00,46.79,46.8,46.77,46.78,59100.0,31.4506,31.4573,31.4372,31.4439,59100.0
2006-03-30 13:10:00,46.78,46.78,46.7,46.7,101400.0,31.4439,31.4439,31.3901,31.3901,101400.0
2006-03-30 13:20:00,46.7,46.77,46.7,46.75,63700.0,31.3901,31.4372,31.3901,31.4237,63700.0
2006-03-30 13:30:00,46.74,46.77,46.7,46.75,61000.0,31.417,31.4372,31.3901,31.4237,61000.0
2006-03-30 13:40:00,46.76,46.76,46.73,46.74,51700.0,31.4305,31.4305,31.4103,31.417,51700.0
2006-03-30 13:50:00,46.75,46.81,46.74,46.75,96700.0,31.4237,31.4641,31.417,31.4237,96700.0
2006-03-30 14:00:00,46.76,46.8,46.74,46.75,89300.0,31.4305,31.4573,31.417,31.4237,89300.0
2006-03-30 14:10:00,46.74,46.8,46.73,46.77,68200.0,31.417,31.4573,31.4103,31.4372,68200.0
2006-03-30 14:20:00,46.76,46.86,46.75,46.85,43400.0,31.4305,31.4977,31.4237,31.4909,43400.0
2006-03-30 14:30:00,46.85,46.87,46.81,46.87,77200.0,31.4909,31.5044,31.4641,31.5044,77200.0
2006-03-30 14:40:00,46.88,46.97,46.86,46.9,66900.0,31.5111,31.5716,31.4977,31.5246,66900.0
2006-03-30 14:50:00,46.88,46.93,46.85,46.92,44600.0,31.5111,31.5447,31.4909,31.538,44600.0
2006-03-30 15:00:00,46.92,46.98,46.89,46.95,41900.0,31.538,31.5783,31.5178,31.5582,41900.0
2006-03-30 15:10:00,46.96,47.04,46.96,47.03,74200.0,31.5649,31.6187,31.5649,31.6119,74200.0
2006-03-30 15:20:00,47.03,47.08,47.03,47.07,52600.0,31.6119,31.6455,31.6119,31.6388,52600.0
2006-03-30 15:30:00,47.08,47.13,47.07,47.1,55000.0,31.6455,31.6792,31.6388,31.659,55000.0
2006-03-30 15:40:00,47.1,47.14,47.08,47.12,51200.0,31.659,31.6859,31.6455,31.6724,51200.0
2006-03-30 15:50:00,47.12,47.16,47.09,47.09,93300.0,31.6724,31.6993,31.6523,31.6523,93300.0
2006-03-31 09:30:00,47.16,47.18,46.92,46.99,140700.0,31.6993,31.7128,31.538,31.585,140700.0
2006-03-31 09:40:00,46.98,47.3,46.97,47.28,114800.0,31.5783,31.7934,31.5716,31.78,114800.0
2006-03-31 09:50:00,47.29,47.41,47.25,47.28,207000.0,31.7867,31.8674,31.7598,31.78,207000.0
2006-03-31 10:00:00,47.28,47.3,47.15,47.17,150400.0,31.78,31.7934,31.6926,31.706,150400.0
2006-03-31 10:10:00,47.16,47.22,47.13,47.21,91000.0,31.6993,31.7396,31.6792,31.7329,91000.0
2006-03-31 10:20:00,47.21,47.25,47.18,47.19,69100.0,31.7329,31.7598,31.7128,31.7195,69100.0
2006-03-31 10:30:00,47.2,47.26,47.19,47.26,47200.0,31.7262,31.7665,31.7195,31.7665,47200.0
2006-03-31 10:40:00,47.26,47.38,47.25,47.38,41900.0,31.7665,31.8472,31.7598,31.8472,41900.0
2006-03-31 10:50:00,47.39,47.39,47.31,47.37,60600.0,31.8539,31.8539,31.8001,31.8405,60600.0
2006-03-31 11:00:00,47.37,47.38,47.31,47.38,67700.0,31.8405,31.8472,31.8001,31.8472,67700.0
2006-03-31 11:10:00,47.38,47.45,47.37,47.45,73800.0,31.8472,31.8942,31.8405,31.8942,73800.0
2006-03-31 11:20:00,47.47,47.47,47.35,47.36,37100.0,31.9077,31.9077,31.827,31.8337,37100.0
2006-03-31 11:30:00,47.37,47.39,47.31,47.39,46000.0,31.8405,31.8539,31.8001,31.8539,46000.0
2006-03-31 11:40:00,47.39,47.48,47.38,47.46,67100.0,31.8539,31.9144,31.8472,31.901,67100.0
2006-03-31 11:50:00,47.47,47.47,47.44,47.45,28700.0,31.9077,31.9077,31.8875,31.8942,28700.0
2006-03-31 12:00:00,47.46,47.46,47.34,47.34,70600.0,31.901,31.901,31.8203,31.8203,70600.0
2006-03-31 12:10:00,47.35,47.44,47.34,47.42,49400.0,31.827,31.8875,31.8203,31.8741,49400.0
2006-03-31 12:20:00,47.43,47.47,47.4,47.46,41300.0,31.8808,31.9077,31.8606,31.901,41300.0
2006-03-31 12:30:00,47.46,47.51,47.45,47.48,71000.0,31.901,31.9346,31.8942,31.9144,71000.0
2006-03-31 12:40:00,47.5,47.5,47.42,47.42,43700.0,31.9279,31.9279,31.8741,31.8741,43700.0
2006-03-31 12:50:00,47.43,47.45,47.3,47.32,36400.0,31.8808,31.8942,31.7934,31.8069,36400.0
2006-03-31 13:00:00,47.32,47.32,47.24,47.31,61900.0,31.8069,31.8069,31.7531,31.8001,61900.0
2006-03-31 13:10:00,47.31,47.38,47.3,47.37,26600.0,31.8001,31.8472,31.7934,31.8405,26600.0
2006-03-31 13:20:00,47.37,47.38,47.3,47.3,35600.0,31.8405,31.8472,31.7934,31.7934,35600.0
2006-03-31 13:30:00,47.31,47.4,47.28,47.4,76000.0,31.8001,31.8606,31.78,31.8606,76000.0
2006-03-31 13:40:00,47.43,47.43,47.36,47.37,169300.0,31.8808,31.8808,31.8337,31.8405,169300.0
2006-03-31 13:50:00,47.37,47.37,47.23,47.27,161100.0,31.8405,31.8405,31.7464,31.7733,161100.0
2006-03-31 14:00:00,47.27,47.3,47.23,47.28,38400.0,31.7733,31.7934,31.7464,31.78,38400.0
2006-03-31 14:10:00,47.29,47.32,47.28,47.31,55500.0,31.7867,31.8069,31.78,31.8001,55500.0
2006-03-31 14:20:00,47.32,47.37,47.3,47.31,49000.0,31.8069,31.8405,31.7934,31.8001,49000.0
2006-03-31 14:30:00,47.32,47.36,47.31,47.36,48100.0,31.8069,31.8337,31.8001,31.8337,48100.0
2006-03-31 14:40:00,47.36,47.47,47.35,47.46,55300.0,31.8337,31.9077,31.827,31.901,55300.0
2006-03-31 14:50:00,47.46,47.54,47.42,47.46,56000.0,31.901,31.9547,31.8741,31.901,56000.0
2006-03-31 15:00:00,47.46,47.48,47.37,47.37,46300.0,31.901,31.9144,31.8405,31.8405,46300.0
2006-03-31 15:10:00,47.39,47.48,47.34,47.41,71800.0,31.8539,31.9144,31.8203,31.8674,71800.0
2006-03-31 15:20:00,47.42,47.47,47.42,47.43,34900.0,31.8741,31.9077,31.8741,31.8808,34900.0
2006-03-31 15:30:00,47.44,47.44,47.39,47.44,61800.0,31.8875,31.8875,31.8539,31.8875,61800.0
2006-03-31 15:40:00,47.44,47.44,47.23,47.23,73000.0,31.8875,31.8875,31.7464,31.7464,73000.0
2006-03-31 15:50:00,47.24,47.37,47.22,47.37,118300.0,31.7531,31.8405,31.7396,31.8405,118300.0
2006-04-03 09:30:00,47.37,47.39,47.26,47.29,158300.0,31.8405,31.8539,31.7665,31.7867,158300.0
2006-04-03 09:40:00,47.3,47.35,47.24,47.3,126300.0,31.7934,31.827,31.7531,31.7934,126300.0
2006-04-03 09:50:00,47.3,47.36,47.23,47.27,100100.0,31.7934,31.8337,31.7464,31.7733,100100.0
2006-04-03 10:00:00,47.29,47.38,47.24,47.38,71400.0,31.7867,31.8472,31.7531,31.8472,71400.0
2006-04-03 10:10:00,47.37,47.41,47.37,47.41,185800.0,31.8405,31.8674,31.8405,31.8674,185800.0
2006-04-03 10:20:00,47.42,47.6,47.38,47.56,112900.0,31.8741,31.9951,31.8472,31.9682,112900.0
2006-04-03 10:30:00,47.57,47.68,47.52,47.65,81700.0,31.9749,32.0488,31.9413,32.0287,81700.0
2006-04-03 10:40:00,47.65,47.7,47.61,47.61,90000.0,32.0287,32.0623,32.0018,32.0018,90000.0
2006-04-03 10:50:00,47.61,47.61,47.46,47.56,67000.0,32.0018,32.0018,31.901,31.9682,67000.0
2006-04-03 11:00:00,47.56,47.6,47.55,47.59,83900.0,31.9682,31.9951,31.9615,31.9883,83900.0
2006-04-03 11:10:00,47.58,47.62,47.57,47.59,77900.0,31.9816,32.0085,31.9749,31.9883,77900.0
2006-04-03 11:20:00,47.59,47.62,47.57,47.62,56400.0,31.9883,32.0085,31.9749,32.0085,56400.0
2006-04-03 11:30:00,47.62,47.65,47.62,47.64,99500.0,32.0085,32.0287,32.0085,32.022,99500.0
2006-04-03 11:40:00,47.65,47.7,47.64,47.7,44900.0,32.0287,32.0623,32.022,32.0623,44900.0
2006-04-03 11:50:00,47.69,47.74,47.69,47.73,55300.0,32.0556,32.0892,32.0556,32.0825,55300.0
2006-04-03 12:00:00,47.74,47.79,47.74,47.78,73900.0,32.0892,32.1228,32.0892,32.1161,73900.0
2006-04-03 12:10:00,47.78,47.82,47.77,47.81,69000.0,32.1161,32.1429,32.1093,32.1362,69000.0
2006-04-03 12:20:00,47.8,47.84,47.8,47.82,60700.0,32.1295,32.1564,32.1295,32.1429,60700.0
2006-04-03 12:30:00,47.82,47.83,47.81,47.82,41600.0,32.1429,32.1497,32.1362,32.1429,41600.0
2006-04-03 12:40:00,47.81,47.82,47.75,47.76,40600.0,32.1362,32.1429,32.0959,32.1026,40600.0
2006-04-03 12:50:00,47.76,47.82,47.76,47.82,35200.0,32.1026,32.1429,32.1026,32.1429,35200.0
2006-04-03 13:00:00,47.81,47.82,47.72,47.75,60400.0,32.1362,32.1429,32.0757,32.0959,60400.0
2006-04-03 13:10:00,47.75,47.77,47.73,47.76,38700.0,32.0959,32.1093,32.0825,32.1026,38700.0
2006-04-03 13:20:00,47.75,47.79,47.75,47.78,30200.0,32.0959,32.1228,32.0959,32.1161,30200.0
2006-04-03 13:30:00,47.78,47.8,47.77,47.77,56400.0,32.1161,32.1295,32.1093,32.1093,56400.0
2006-04-03 13:40:00,47.77,47.8,47.77,47.78,23000.0,32.1093,32.1295,32.1093,32.1161,23000.0
2006-04-03 13:50:00,47.78,47.79,47.76,47.76,45400.0,32.1161,32.1228,32.1026,32.1026,45400.0
2006-04-03 14:00:00,47.76,47.8,47.76,47.79,42900.0,32.1026,32.1295,32.1026,32.1228,42900.0
2006-04-03 14:10:00,47.8,47.83,47.79,47.83,77900.0,32.1295,32.1497,32.1228,32.1497,77900.0
2006-04-03 14:20:00,47.83,47.83,47.8,47.83,111000.0,32.1497,32.1497,32.1295,32.1497,111000.0
2006-04-03 14:30:00,47.83,47.87,47.81,47.85,123500.0,32.1497,32.1766,32.1362,32.1631,123500.0
2006-04-03 14:40:00,47.85,47.85,47.79,47.8,101500.0,32.1631,32.1631,32.1228,32.1295,101500.0
2006-04-03 14:50:00,47.79,47.82,47.74,47.79,120000.0,32.1228,32.1429,32.0892,32.1228,120000.0
2006-04-03 15:00:00,47.78,47.79,47.71,47.76,76800.0,32.1161,32.1228,32.069,32.1026,76800.0
2006-04-03 15:10:00,47.75,47.77,47.67,47.69,86500.0,32.0959,32.1093,32.0421,32.0556,86500.0
2006-04-03 15:20:00,47.69,47.69,47.63,47.63,163100.0,32.0556,32.0556,32.0152,32.0152,163100.0
2006-04-03 15:30:00,47.64,47.71,47.59,47.62,104200.0,32.022,32.069,31.9883,32.0085,104200.0
2006-04-03 15:40:00,47.61,47.63,47.52,47.55,142800.0,32.0018,32.0152,31.9413,31.9615,142800.0
2006-04-03 15:50:00,47.56,47.58,47.55,47.56,133000.0,31.9682,31.9816,31.9615,31.9682,133000.0
2006-04-04 09:30:00,47.46,47.52,47.4,47.41,136300.0,31.901,31.9413,31.8606,31.8674,136300.0
2006-04-04 09:40:00,47.42,47.53,47.4,47.53,146000.0,31.8741,31.948,31.8606,31.948,146000.0
2006-04-04 09:50:00,47.53,47.6,47.51,47.51,179400.0,31.948,31.9951,31.9346,31.9346,179400.0
2006-04-04 10:00:00,47.5,47.54,47.46,47.51,279700.0,31.9279,31.9547,31.901,31.9346,279700.0
2006-04-04 10:10:00,47.51,47.51,47.45,47.45,128100.0,31.9346,31.9346,31.8942,31.8942,128100.0
2006-04-04 10:20:00,47.45,47.49,47.38,47.48,89300.0,31.8942,31.9211,31.8472,31.9144,89300.0
2006-04-04 10:30:00,47.48,47.54,47.47,47.54,418300.0,31.9144,31.9547,31.9077,31.9547,418300.0
2006-04-04 10:40:00,47.53,47.54,47.49,47.51,107200.0,31.948,31.9547,31.9211,31.9346,107200.0
2006-04-04 10:50:00,47.53,47.57,47.5,47.5,75300.0,31.948,31.9749,31.9279,31.9279,75300.0
2006-04-04 11:00:00,47.51,47.53,47.5,47.5,67300.0,31.9346,31.948,31.9279,31.9279,67300.0
2006-04-04 11:10:00,47.5,47.51,47.49,47.49,138600.0,31.9279,31.9346,31.9211,31.9211,138600.0
2006-04-04 11:20:00,47.5,47.57,47.49,47.57,142100.0,31.9279,31.9749,31.9211,31.9749,142100.0
2006-04-04 11:30:00,47.57,47.58,47.52,47.55,114800.0,31.9749,31.9816,31.9413,31.9615,114800.0
2006-04-04 11:40:00,47.55,47.56,47.54,47.55,69400.0,31.9615,31.9682,31.9547,31.9615,69400.0
2006-04-04 11:50:00,47.56,47.56,47.48,47.48,66100.0,31.9682,31.9682,31.9144,31.9144,66100.0
2006-04-04 12:00:00,47.49,47.53,47.48,47.51,73700.0,31.9211,31.948,31.9144,31.9346,73700.0
2006-04-04 12:10:00,47.5,47.51,47.47,47.47,163500.0,31.9279,31.9346,31.9077,31.9077,163500.0
2006-04-04 12:20:00,47.47,47.52,47.47,47.52,135200.0,31.9077,31.9413,31.9077,31.9413,135200.0
2006-04-04 12:30:00,47.52,47.52,47.49,47.52,42200.0,31.9413,31.9413,31.9211,31.9413,42200.0
2006-04-04 12:40:00,47.52,47.52,47.5,47.51,88500.0,31.9413,31.9413,31.9279,31.9346,88500.0
2006-04-04 12:50:00,47.51,47.51,47.49,47.49,62900.0,31.9346,31.9346,31.9211,31.9211,62900.0
2006-04-04 13:00:00,47.5,47.5,47.47,47.48,30700.0,31.9279,31.9279,31.9077,31.9144,30700.0
2006-04-04 13:10:00,47.49,47.49,47.43,47.46,87900.0,31.9211,31.9211,31.8808,31.901,87900.0
2006-04-04 13:20:00,47.45,47.48,47.45,47.47,42300.0,31.8942,31.9144,31.8942,31.9077,42300.0
2006-04-04 13:30:00,47.47,47.47,47.44,47.45,54100.0,31.9077,31.9077,31.8875,31.8942,54100.0
2006-04-04 13:40:00,47.45,47.45,47.31,47.31,39600.0,31.8942,31.8942,31.8001,31.8001,39600.0
2006-04-04 13:50:00,47.32,47.32,47.24,47.28,71700.0,31.8069,31.8069,31.7531,31.78,71700.0
2006-04-04 14:00:00,47.28,47.32,47.26,47.27,71500.0,31.78,31.8069,31.7665,31.7733,71500.0
2006-04-04 14:10:00,47.22,47.3,47.22,47.3,76100.0,31.7396,31.7934,31.7396,31.7934,76100.0
2006-04-04 14:20:00,47.3,47.32,47.29,47.29,64800.0,31.7934,31.8069,31.7867,31.7867,64800.0
2006-04-04 14:30:00,47.29,47.29,47.25,47.26,60800.0,31.7867,31.7867,31.7598,31.7665,60800.0
2006-04-04 14:40:00,47.26,47.28,47.23,47.27,116600.0,31.7665,31.78,31.7464,31.7733,116600.0
2006-04-04 14:50:00,47.28,47.32,47.27,47.29,137200.0,31.78,31.8069,31.7733,31.7867,137200.0
2006-04-04 15:00:00,47.29,47.3,47.25,47.26,26300.0,31.7867,31.7934,31.7598,31.7665,26300.0
2006-04-04 15:10:00,47.26,47.26,47.24,47.25,180900.0,31.7665,31.7665,31.7531,31.7598,180900.0
2006-04-04 15:20:00,47.25,47.25,47.13,47.13,145000.0,31.7598,31.7598,31.6792,31.6792,145000.0
2006-04-04 15:30:00,47.13,47.26,47.1,47.24,170100.0,31.6792,31.7665,31.659,31.7531,170100.0
2006-04-04 15:40:00,47.25,47.26,47.22,47.25,91500.0,31.7598,31.7665,31.7396,31.7598,91500.0
2006-04-04 15:50:00,47.23,47.26,47.18,47.22,95400.0,31.7464,31.7665,31.7128,31.7396,95400.0
2006-04-05 09:30:00,47.01,47.18,47.01,47.09,147100.0,31.5985,31.7128,31.5985,31.6523,147100.0
2006-04-05 09:40:00,47.09,47.18,47.08,47.14,131100.0,31.6523,31.7128,31.6455,31.6859,131100.0
2006-04-05 09:50:00,47.14,47.23,47.14,47.23,90600.0,31.6859,31.7464,31.6859,31.7464,90600.0
2006-04-05 10:00:00,47.22,47.27,47.2,47.22,161000.0,31.7396,31.7733,31.7262,31.7396,161000.0
2006-04-05 10:10:00,47.22,47.28,47.2,47.28,132700.0,31.7396,31.78,31.7262,31.78,132700.0
2006-04-05 10:20:00,47.26,47.3,47.25,47.3,117900.0,31.7665,31.7934,31.7598,31.7934,117900.0
2006-04-05 10:30:00,47.3,47.31,47.21,47.23,78600.0,31.7934,31.8001,31.7329,31.7464,78600.0
2006-04-05 10:40:00,47.24,47.28,47.21,47.28,73100.0,31.7531,31.78,31.7329,31.78,73100.0
2006-04-05 10:50:00,47.26,47.28,47.19,47.2,68200.0,31.7665,31.78,31.7195,31.7262,68200.0
2006-04-05 11:00:00,47.2,47.23,47.19,47.19,58100.0,31.7262,31.7464,31.7195,31.7195,58100.0
2006-04-05 11:10:00,47.2,47.27,47.19,47.27,112800.0,31.7262,31.7733,31.7195,31.7733,112800.0
2006-04-05 11:20:00,47.26,47.28,47.25,47.26,47700.0,31.7665,31.78,31.7598,31.7665,47700.0
2006-04-05 11:30:00,47.26,47.3,47.23,47.26,63300.0,31.7665,31.7934,31.7464,31.7665,63300.0
2006-04-05 11:40:00,47.26,47.26,47.17,47.2,308800.0,31.7665,31.7665,31.706,31.7262,308800.0
2006-04-05 11:50:00,47.2,47.2,47.17,47.19,70300.0,31.7262,31.7262,31.706,31.7195,70300.0
2006-04-05 12:00:00,47.19,47.24,47.18,47.23,32300.0,31.7195,31.7531,31.7128,31.7464,32300.0
2006-04-05 12:10:00,47.23,47.23,47.17,47.17,94100.0,31.7464,31.7464,31.706,31.706,94100.0
2006-04-05 12:20:00,47.17,47.18,47.13,47.16,81400.0,31.706,31.7128,31.6792,31.6993,81400.0
2006-04-05 12:30:00,47.17,47.19,47.16,47.18,84600.0,31.706,31.7195,31.6993,31.7128,84600.0
2006-04-05 12:40:00,47.19,47.19,47.15,47.17,98900.0,31.7195,31.7195,31.6926,31.706,98900.0
2006-04-05 12:50:00,47.16,47.17,47.13,47.14,73600.0,31.6993,31.706,31.6792,31.6859,73600.0
2006-04-05 13:00:00,47.14,47.16,47.12,47.15,50000.0,31.6859,31.6993,31.6724,31.6926,50000.0
2006-04-05 13:10:00,47.14,47.14,47.09,47.09,41000.0,31.6859,31.6859,31.6523,31.6523,41000.0
2006-04-05 13:20:00,47.09,47.14,47.08,47.12,54400.0,31.6523,31.6859,31.6455,31.6724,54400.0
2006-04-05 13:30:00,47.12,47.13,47.04,47.04,96500.0,31.6724,31.6792,31.6187,31.6187,96500.0
2006-04-05 13:40:00,47.05,47.06,46.95,46.99,76900.0,31.6254,31.6321,31.5582,31.585,76900.0
2006-04-05 13:50:00,46.99,47.13,46.97,47.13,48300.0,31.585,31.6792,31.5716,31.6792,48300.0
2006-04-05 14:00:00,47.12,47.13,47.1,47.1,98600.0,31.6724,31.6792,31.659,31.659,98600.0
2006-04-05 14:10:00,47.1,47.1,47.03,47.09,108900.0,31.659,31.659,31.6119,31.6523,108900.0
2006-04-05 14:20:00,47.08,47.1,47.08,47.08,46400.0,31.6455,31.659,31.6455,31.6455,46400.0
2006-04-05 14:30:00,47.07,47.08,46.98,47.01,48700.0,31.6388,31.6455,31.5783,31.5985,48700.0
2006-04-05 14:40:00,47.02,47.02,46.97,46.97,44500.0,31.6052,31.6052,31.5716,31.5716,44500.0
2006-04-05 14:50:00,46.98,46.99,46.95,46.98,62000.0,31.5783,31.585,31.5582,31.5783,62000.0
2006-04-05 15:00:00,46.97,46.99,46.94,46.96,213400.0,31.5716,31.585,31.5514,31.5649,213400.0
2006-04-05 15:10:00,46.97,47.01,46.93,46.97,84700.0,31.5716,31.5985,31.5447,31.5716,84700.0
2006-04-05 15:20:00,46.97,47.05,46.96,46.97,79600.0,31.5716,31.6254,31.5649,31.5716,79600.0
2006-04-05 15:30:00,46.97,47.01,46.95,46.96,100900.0,31.5716,31.5985,31.5582,31.5649,100900.0
2006-04-05 15:40:00,46.97,47.02,46.92,46.92,278300.0,31.5716,31.6052,31.538,31.538,278300.0
2006-04-05 15:50:00,46.94,46.95,46.9,46.92,185200.0,31.5514,31.5582,31.5246,31.538,185200.0
2006-04-06 09:30:00,46.93,46.99,46.93,46.98,154200.0,31.5447,31.585,31.5447,31.5783,154200.0
2006-04-06 09:40:00,46.99,47.04,46.98,47.03,111200.0,31.585,31.6187,31.5783,31.6119,111200.0
2006-04-06 09:50:00,47.03,47.03,46.98,46.98,505300.0,31.6119,31.6119,31.5783,31.5783,505300.0
2006-04-06 10:00:00,46.98,47.01,46.95,46.99,149800.0,31.5783,31.5985,31.5582,31.585,149800.0
2006-04-06 10:10:00,47.0,47.03,46.98,47.01,120700.0,31.5918,31.6119,31.5783,31.5985,120700.0
2006-04-06 10:20:00,47.01,47.03,46.97,46.98,98800.0,31.5985,31.6119,31.5716,31.5783,98800.0
2006-04-06 10:30:00,46.98,46.99,46.92,46.93,85500.0,31.5783,31.585,31.538,31.5447,85500.0
2006-04-06 10:40:00,46.92,46.98,46.91,46.97,39700.0,31.538,31.5783,31.5313,31.5716,39700.0
2006-04-06 10:50:00,46.98,47.02,46.95,47.02,114100.0,31.5783,31.6052,31.5582,31.6052,114100.0
2006-04-06 11:00:00,47.02,47.08,46.97,46.99,58300.0,31.6052,31.6455,31.5716,31.585,58300.0
2006-04-06 11:10:00,47.0,47.09,47.0,47.08,72800.0,31.5918,31.6523,31.5918,31.6455,72800.0
2006-04-06 11:20:00,47.08,47.14,47.07,47.13,72400.0,31.6455,31.6859,31.6388,31.6792,72400.0
2006-04-06 11:30:00,47.14,47.15,47.13,47.15,34400.0,31.6859,31.6926,31.6792,31.6926,34400.0
2006-04-06 11:40:00,47.16,47.33,47.16,47.33,47800.0,31.6993,31.8136,31.6993,31.8136,47800.0
2006-04-06 11:50:00,47.33,47.34,47.15,47.16,54100.0,31.8136,31.8203,31.6926,31.6993,54100.0
2006-04-06 12:00:00,47.17,47.2,47.12,47.15,39300.0,31.706,31.7262,31.6724,31.6926,39300.0
2006-04-06 12:10:00,47.16,47.26,47.16,47.23,30000.0,31.6993,31.7665,31.6993,31.7464,30000.0
2006-04-06 12:20:00,47.23,47.23,47.18,47.19,24900.0,31.7464,31.7464,31.7128,31.7195,24900.0
2006-04-06 12:30:00,47.2,47.2,47.15,47.15,17800.0,31.7262,31.7262,31.6926,31.6926,17800.0
2006-04-06 12:40:00,47.15,47.21,47.15,47.2,29500.0,31.6926,31.7329,31.6926,31.7262,29500.0
2006-04-06 12:50:00,47.19,47.28,47.19,47.27,24900.0,31.7195,31.78,31.7195,31.7733,24900.0
2006-04-06 13:00:00,47.27,47.3,47.27,47.29,26000.0,31.7733,31.7934,31.7733,31.7867,26000.0
2006-04-06 13:10:00,47.29,47.34,47.28,47.34,20300.0,31.7867,31.8203,31.78,31.8203,20300.0
2006-04-06 13:20:00,47.34,47.36,47.33,47.36,18700.0,31.8203,31.8337,31.8136,31.8337,18700.0
2006-04-06 13:30:00,47.35,47.37,47.35,47.37,17600.0,31.827,31.8405,31.827,31.8405,17600.0
2006-04-06 13:40:00,47.36,47.38,47.35,47.36,27900.0,31.8337,31.8472,31.827,31.8337,27900.0
2006-04-06 13:50:00,47.36,47.37,47.33,47.35,28900.0,31.8337,31.8405,31.8136,31.827,28900.0
2006-04-06 14:00:00,47.35,47.37,47.33,47.34,25600.0,31.827,31.8405,31.8136,31.8203,25600.0
2006-04-06 14:10:00,47.34,47.37,47.32,47.35,40300.0,31.8203,31.8405,31.8069,31.827,40300.0
2006-04-06 14:20:00,47.35,47.4,47.35,47.4,68600.0,31.827,31.8606,31.827,31.8606,68600.0
2006-04-06 14:30:00,47.4,47.45,47.39,47.44,66800.0,31.8606,31.8942,31.8539,31.8875,66800.0
2006-04-06 14:40:00,47.44,47.56,47.43,47.52,63200.0,31.8875,31.9682,31.8808,31.9413,63200.0
2006-04-06 14:50:00,47.52,47.6,47.51,47.59,84000.0,31.9413,31.9951,31.9346,31.9883,84000.0
2006-04-06 15:00:00,47.6,47.66,47.59,47.66,138600.0,31.9951,32.0354,31.9883,32.0354,138600.0
2006-04-06 15:10:00,47.66,47.73,47.64,47.7,117300.0,32.0354,32.0825,32.022,32.0623,117300.0
2006-04-06 15:20:00,47.7,47.72,47.66,47.69,91400.0,32.0623,32.0757,32.0354,32.0556,91400.0
2006-04-06 15:30:00,47.68,47.82,47.67,47.79,131500.0,32.0488,32.1429,32.0421,32.1228,131500.0
2006-04-06 15:40:00,47.77,47.82,47.75,47.81,112800.0,32.1093,32.1429,32.0959,32.1362,112800.0
2006-04-06 15:50:00,47.81,47.86,47.79,47.86,291700.0,32.1362,32.1698,32.1228,32.1698,291700.0
2006-04-07 09:30:00,48.35,48.35,48.25,48.27,198700.0,32.4992,32.4992,32.432,32.4454,198700.0
2006-04-07 09:40:00,48.26,48.33,48.23,48.27,212200.0,32.4387,32.4858,32.4185,32.4454,212200.0
2006-04-07 09:50:00,48.27,48.39,48.27,48.3,293700.0,32.4454,32.5261,32.4454,32.4656,293700.0
2006-04-07 10:00:00,48.3,48.39,48.29,48.31,251100.0,32.4656,32.5261,32.4589,32.4723,251100.0
2006-04-07 10:10:00,48.32,48.34,48.3,48.32,170500.0,32.479,32.4925,32.4656,32.479,170500.0
2006-04-07 10:20:00,48.31,48.32,48.18,48.19,171200.0,32.4723,32.479,32.3849,32.3916,171200.0
2006-04-07 10:30:00,48.2,48.2,48.1,48.11,74000.0,32.3984,32.3984,32.3312,32.3379,74000.0
2006-04-07 10:40:00,48.11,48.12,47.9,47.92,109200.0,32.3379,32.3446,32.1967,32.2102,109200.0
2006-04-07 10:50:00,47.92,48.03,47.91,48.01,47700.0,32.2102,32.2841,32.2034,32.2707,47700.0
2006-04-07 11:00:00,48.01,48.01,47.95,47.97,56700.0,32.2707,32.2707,32.2303,32.2438,56700.0
2006-04-07 11:10:00,47.98,48.03,47.95,48.03,89800.0,32.2505,32.2841,32.2303,32.2841,89800.0
2006-04-07 11:20:00,48.03,48.04,47.94,47.94,50800.0,32.2841,32.2908,32.2236,32.2236,50800.0
2006-04-07 11:30:00,47.94,47.95,47.86,47.86,63500.0,32.2236,32.2303,32.1698,32.1698,63500.0
2006-04-07 11:40:00,47.86,47.86,47.78,47.79,82400.0,32.1698,32.1698,32.1161,32.1228,82400.0
2006-04-07 11:50:00,47.8,47.85,47.78,47.81,41500.0,32.1295,32.1631,32.1161,32.1362,41500.0
2006-04-07 12:00:00,47.81,47.82,47.79,47.82,47700.0,32.1362,32.1429,32.1228,32.1429,47700.0
2006-04-07 12:10:00,47.82,47.85,47.77,47.82,47100.0,32.1429,32.1631,32.1093,32.1429,47100.0
2006-04-07 12:20:00,47.81,47.82,47.8,47.81,36700.0,32.1362,32.1429,32.1295,32.1362,36700.0
2006-04-07 12:30:00,47.8,47.81,47.79,47.8,65900.0,32.1295,32.1362,32.1228,32.1295,65900.0
2006-04-07 12:40:00,47.81,47.81,47.77,47.77,28100.0,32.1362,32.1362,32.1093,32.1093,28100.0
2006-04-07 12:50:00,47.77,47.82,47.77,47.79,38900.0,32.1093,32.1429,32.1093,32.1228,38900.0
2006-04-07 13:00:00,47.79,47.82,47.77,47.82,47700.0,32.1228,32.1429,32.1093,32.1429,47700.0
2006-04-07 13:10:00,47.81,47.84,47.8,47.83,38900.0,32.1362,32.1564,32.1295,32.1497,38900.0
2006-04-07 13:20:00,47.82,47.83,47.8,47.81,40300.0,32.1429,32.1497,32.1295,32.1362,40300.0
2006-04-07 13:30:00,47.81,47.81,47.78,47.8,85500.0,32.1362,32.1362,32.1161,32.1295,85500.0
2006-04-07 13:40:00,47.81,47.81,47.77,47.77,26600.0,32.1362,32.1362,32.1093,32.1093,26600.0
2006-04-07 13:50:00,47.78,47.8,47.77,47.78,52100.0,32.1161,32.1295,32.1093,32.1161,52100.0
2006-04-07 14:00:00,47.79,47.8,47.75,47.76,79100.0,32.1228,32.1295,32.0959,32.1026,79100.0
2006-04-07 14:10:00,47.76,47.76,47.71,47.73,60600.0,32.1026,32.1026,32.069,32.0825,60600.0
2006-04-07 14:20:00,47.72,47.74,47.67,47.68,35900.0,32.0757,32.0892,32.0421,32.0488,35900.0
2006-04-07 14:30:00,47.68,47.74,47.67,47.71,48600.0,32.0488,32.0892,32.0421,32.069,48600.0
2006-04-07 14:40:00,47.7,47.8,47.7,47.73,38100.0,32.0623,32.1295,32.0623,32.0825,38100.0
2006-04-07 14:50:00,47.74,47.75,47.67,47.67,40400.0,32.0892,32.0959,32.0421,32.0421,40400.0
2006-04-07 15:00:00,47.68,47.72,47.64,47.71,61000.0,32.0488,32.0757,32.022,32.069,61000.0
2006-04-07 15:10:00,47.71,47.8,47.67,47.8,58500.0,32.069,32.1295,32.0421,32.1295,58500.0
2006-04-07 15:20:00,47.79,47.81,47.69,47.7,70300.0,32.1228,32.1362,32.0556,32.0623,70300.0
2006-04-07 15:30:00,47.71,47.77,47.69,47.76,50000.0,32.069,32.1093,32.0556,32.1026,50000.0
2006-04-07 15:40:00,47.76,47.82,47.73,47.82,87100.0,32.1026,32.1429,32.0825,32.1429,87100.0
2006-04-07 15:50:00,47.82,47.84,47.78,47.78,87400.0,32.1429,32.1564,32.1161,32.1161,87400.0
2006-04-10 09:30:00,47.96,47.98,47.64,47.72,92000.0,32.237,32.2505,32.022,32.0757,92000.0
2006-04-10 09:40:00,47.72,47.76,47.64,47.65,105200.0,32.0757,32.1026,32.022,32.0287,105200.0
2006-04-10 09:50:00,47.64,47.82,47.64,47.76,92000.0,32.022,32.1429,32.022,32.1026,92000.0
2006-04-10 10:00:00,47.78,47.91,47.76,47.88,61300.0,32.1161,32.2034,32.1026,32.1833,61300.0
2006-04-10 10:10:00,47.87,47.88,47.76,47.78,33300.0,32.1766,32.1833,32.1026,32.1161,33300.0
2006-04-10 10:20:00,47.78,47.81,47.74,47.75,42300.0,32.1161,32.1362,32.0892,32.0959,42300.0
2006-04-10 10:30:00,47.76,47.82,47.75,47.82,38600.0,32.1026,32.1429,32.0959,32.1429,38600.0
2006-04-10 10:40:00,47.82,47.88,47.8,47.85,39800.0,32.1429,32.1833,32.1295,32.1631,39800.0
2006-04-10 10:50:00,47.86,47.9,47.85,47.87,33200.0,32.1698,32.1967,32.1631,32.1766,33200.0
2006-04-10 11:00:00,47.87,47.94,47.84,47.93,77700.0,32.1766,32.2236,32.1564,32.2169,77700.0
2006-04-10 11:10:00,47.92,47.93,47.83,47.87,71300.0,32.2102,32.2169,32.1497,32.1766,71300.0
2006-04-10 11:20:00,47.87,47.9,47.85,47.86,29600.0,32.1766,32.1967,32.1631,32.1698,29600.0
2006-04-10 11:30:00,47.86,47.94,47.85,47.93,471300.0,32.1698,32.2236,32.1631,32.2169,471300.0
2006-04-10 11:40:00,47.93,48.18,47.93,48.1,65600.0,32.2169,32.3849,32.2169,32.3312,65600.0
2006-04-10 11:50:00,48.1,48.11,48.04,48.07,23700.0,32.3312,32.3379,32.2908,32.311,23700.0
2006-04-10 12:00:00,48.07,48.09,48.04,48.04,20800.0,32.311,32.3244,32.2908,32.2908,20800.0
2006-04-10 12:10:00,48.04,48.05,48.03,48.05,36100.0,32.2908,32.2975,32.2841,32.2975,36100.0
2006-04-10 12:20:00,48.05,48.05,48.02,48.02,29700.0,32.2975,32.2975,32.2774,32.2774,29700.0
2006-04-10 12:30:00,48.03,48.04,48.0,48.0,31300.0,32.2841,32.2908,32.2639,32.2639,31300.0
2006-04-10 12:40:00,48.01,48.01,47.98,47.98,36900.0,32.2707,32.2707,32.2505,32.2505,36900.0
2006-04-10 12:50:00,47.99,48.02,47.98,48.01,27200.0,32.2572,32.2774,32.2505,32.2707,27200.0
2006-04-10 13:00:00,48.02,48.02,48.01,48.02,20100.0,32.2774,32.2774,32.2707,32.2774,20100.0
2006-04-10 13:10:00,48.02,48.02,48.0,48.02,21700.0,32.2774,32.2774,32.2639,32.2774,21700.0
2006-04-10 13:20:00,48.02,48.03,48.0,48.01,53200.0,32.2774,32.2841,32.2639,32.2707,53200.0
2006-04-10 13:30:00,48.02,48.03,48.0,48.01,29600.0,32.2774,32.2841,32.2639,32.2707,29600.0
2006-04-10 13:40:00,48.02,48.04,48.01,48.03,64600.0,32.2774,32.2908,32.2707,32.2841,64600.0
2006-04-10 13:50:00,48.03,48.04,48.01,48.02,57300.0,32.2841,32.2908,32.2707,32.2774,57300.0
2006-04-10 14:00:00,48.02,48.03,48.01,48.02,52600.0,32.2774,32.2841,32.2707,32.2774,52600.0
2006-04-10 14:10:00,48.02,48.04,48.01,48.02,46500.0,32.2774,32.2908,32.2707,32.2774,46500.0
2006-04-10 14:20:00,48.02,48.03,48.0,48.01,62600.0,32.2774,32.2841,32.2639,32.2707,62600.0
2006-04-10 14:30:00,48.01,48.01,48.0,48.01,48800.0,32.2707,32.2707,32.2639,32.2707,48800.0
2006-04-10 14:40:00,48.0,48.0,47.96,47.97,83900.0,32.2639,32.2639,32.237,32.2438,83900.0
2006-04-10 14:50:00,47.98,47.98,47.94,47.95,91600.0,32.2505,32.2505,32.2236,32.2303,91600.0
2006-04-10 15:00:00,47.96,47.99,47.95,47.98,44500.0,32.237,32.2572,32.2303,32.2505,44500.0
2006-04-10 15:10:00,47.98,48.03,47.96,48.01,61900.0,32.2505,32.2841,32.237,32.2707,61900.0
2006-04-10 15:20:00,48.01,48.02,48.0,48.01,59100.0,32.2707,32.2774,32.2639,32.2707,59100.0
2006-04-10 15:30:00,48.01,48.02,48.0,48.01,57600.0,32.2707,32.2774,32.2639,32.2707,57600.0
2006-04-10 15:40:00,48.01,48.01,47.95,47.95,129800.0,32.2707,32.2707,32.2303,32.2303,129800.0
2006-04-10 15:50:00,47.94,47.95,47.92,47.94,94000.0,32.2236,32.2303,32.2102,32.2236,94000.0
2006-04-11 09:30:00,47.53,47.89,47.53,47.88,131400.0,31.948,32.19,31.948,32.1833,131400.0
2006-04-11 09:40:00,47.87,47.98,47.86,47.89,148700.0,32.1766,32.2505,32.1698,32.19,148700.0
2006-04-11 09:50:00,47.88,47.88,47.69,47.69,117000.0,32.1833,32.1833,32.0556,32.0556,117000.0
2006-04-11 10:00:00,47.71,47.71,47.62,47.62,96000.0,32.069,32.069,32.0085,32.0085,96000.0
2006-04-11 10:10:00,47.62,47.67,47.5,47.5,127300.0,32.0085,32.0421,31.9279,31.9279,127300.0
2006-04-11 10:20:00,47.5,47.51,47.27,47.41,147900.0,31.9279,31.9346,31.7733,31.8674,147900.0
2006-04-11 10:30:00,47.42,47.43,47.32,47.4,86600.0,31.8741,31.8808,31.8069,31.8606,86600.0
2006-04-11 10:40:00,47.4,47.45,47.33,47.44,93500.0,31.8606,31.8942,31.8136,31.8875,93500.0
2006-04-11 10:50:00,47.44,47.48,47.4,47.45,75400.0,31.8875,31.9144,31.8606,31.8942,75400.0
2006-04-11 11:00:00,47.45,47.46,47.4,47.44,61700.0,31.8942,31.901,31.8606,31.8875,61700.0
2006-04-11 11:10:00,47.44,47.48,47.38,47.4,87300.0,31.8875,31.9144,31.8472,31.8606,87300.0
2006-04-11 11:20:00,47.4,47.4,47.33,47.34,90700.0,31.8606,31.8606,31.8136,31.8203,90700.0
2006-04-11 11:30:00,47.35,47.39,47.32,47.38,72000.0,31.827,31.8539,31.8069,31.8472,72000.0
2006-04-11 11:40:00,47.37,47.43,47.35,47.4,97900.0,31.8405,31.8808,31.827,31.8606,97900.0
2006-04-11 11:50:00,47.4,47.41,47.35,47.35,70600.0,31.8606,31.8674,31.827,31.827,70600.0
2006-04-11 12:00:00,47.36,47.36,47.28,47.31,64300.0,31.8337,31.8337,31.78,31.8001,64300.0
2006-04-11 12:10:00,47.29,47.3,47.2,47.2,55600.0,31.7867,31.7934,31.7262,31.7262,55600.0
2006-04-11 12:20:00,47.2,47.21,47.2,47.21,32900.0,31.7262,31.7329,31.7262,31.7329,32900.0
2006-04-11 12:30:00,47.21,47.21,47.12,47.14,74800.0,31.7329,31.7329,31.6724,31.6859,74800.0
2006-04-11 12:40:00,47.14,47.14,47.1,47.1,17300.0,31.6859,31.6859,31.659,31.659,17300.0
2006-04-11 12:50:00,47.1,47.11,47.03,47.03,61600.0,31.659,31.6657,31.6119,31.6119,61600.0
2006-04-11 13:00:00,47.03,47.1,47.03,47.1,56900.0,31.6119,31.659,31.6119,31.659,56900.0
2006-04-11 13:10:00,47.1,47.11,47.07,47.1,43300.0,31.659,31.6657,31.6388,31.659,43300.0
2006-04-11 13:20:00,47.1,47.11,47.01,47.01,104000.0,31.659,31.6657,31.5985,31.5985,104000.0
2006-04-11 13:30:00,47.01,47.01,46.82,46.84,103100.0,31.5985,31.5985,31.4708,31.4842,103100.0
2006-04-11 13:40:00,46.84,46.89,46.83,46.86,79800.0,31.4842,31.5178,31.4775,31.4977,79800.0
2006-04-11 13:50:00,46.85,46.86,46.82,46.84,61200.0,31.4909,31.4977,31.4708,31.4842,61200.0
2006-04-11 14:00:00,46.83,46.85,46.81,46.81,48900.0,31.4775,31.4909,31.4641,31.4641,48900.0
2006-04-11 14:10:00,46.81,46.83,46.8,46.82,46700.0,31.4641,31.4775,31.4573,31.4708,46700.0
2006-04-11 14:20:00,46.81,46.88,46.8,46.86,29300.0,31.4641,31.5111,31.4573,31.4977,29300.0
2006-04-11 14:30:00,46.87,46.92,46.85,46.9,27600.0,31.5044,31.538,31.4909,31.5246,27600.0
2006-04-11 14:40:00,46.9,46.93,46.8,46.81,33300.0,31.5246,31.5447,31.4573,31.4641,33300.0
2006-04-11 14:50:00,46.81,46.85,46.78,46.78,54700.0,31.4641,31.4909,31.4439,31.4439,54700.0
2006-04-11 15:00:00,46.78,46.8,46.77,46.78,48800.0,31.4439,31.4573,31.4372,31.4439,48800.0
2006-04-11 15:10:00,46.77,46.78,46.75,46.76,61100.0,31.4372,31.4439,31.4237,31.4305,61100.0
2006-04-11 15:20:00,46.76,46.76,46.64,46.65,108800.0,31.4305,31.4305,31.3498,31.3565,108800.0
2006-04-11 15:30:00,46.65,46.69,46.59,46.59,99800.0,31.3565,31.3834,31.3162,31.3162,99800.0
2006-04-11 15:40:00,46.6,46.68,46.58,46.61,88600.0,31.3229,31.3767,31.3095,31.3296,88600.0
2006-04-11 15:50:00,46.6,46.77,46.6,46.74,162900.0,31.3229,31.4372,31.3229,31.417,162900.0
2006-04-12 09:30:00,46.95,47.05,46.93,47.03,72400.0,31.5582,31.6254,31.5447,31.6119,72400.0
2006-04-12 09:40:00,47.03,47.03,46.75,46.85,96900.0,31.6119,31.6119,31.4237,31.4909,96900.0
2006-04-12 09:50:00,46.85,46.93,46.81,46.89,79800.0,31.4909,31.5447,31.4641,31.5178,79800.0
2006-04-12 10:00:00,46.9,46.94,46.85,46.91,69100.0,31.5246,31.5514,31.4909,31.5313,69100.0
2006-04-12 10:10:00,46.88,46.99,46.88,46.96,48600.0,31.5111,31.585,31.5111,31.5649,48600.0
2006-04-12 10:20:00,46.96,46.98,46.87,46.87,63700.0,31.5649,31.5783,31.5044,31.5044,63700.0
2006-04-12 10:30:00,46.87,46.95,46.84,46.94,113400.0,31.5044,31.5582,31.4842,31.5514,113400.0
2006-04-12 10:40:00,46.94,46.96,46.86,46.86,41300.0,31.5514,31.5649,31.4977,31.4977,41300.0
2006-04-12 10:50:00,46.86,46.9,46.84,46.9,52100.0,31.4977,31.5246,31.4842,31.5246,52100.0
2006-04-12 11:00:00,46.88,46.89,46.85,46.89,61100.0,31.5111,31.5178,31.4909,31.5178,61100.0
2006-04-12 11:10:00,46.89,46.93,46.87,46.93,35200.0,31.5178,31.5447,31.5044,31.5447,35200.0
2006-04-12 11:20:00,46.93,46.96,46.91,46.91,35000.0,31.5447,31.5649,31.5313,31.5313,35000.0
2006-04-12 11:30:00,46.92,46.93,46.89,46.93,51300.0,31.538,31.5447,31.5178,31.5447,51300.0
2006-04-12 11:40:00,46.92,46.98,46.92,46.95,47800.0,31.538,31.5783,31.538,31.5582,47800.0
2006-04-12 11:50:00,46.93,46.95,46.9,46.95,41000.0,31.5447,31.5582,31.5246,31.5582,41000.0
2006-04-12 12:00:00,46.95,46.97,46.92,46.96,46900.0,31.5582,31.5716,31.538,31.5649,46900.0
2006-04-12 12:10:00,46.95,47.05,46.95,47.05,55200.0,31.5582,31.6254,31.5582,31.6254,55200.0
2006-04-12 12:20:00,47.05,47.17,47.05,47.09,28300.0,31.6254,31.706,31.6254,31.6523,28300.0
2006-04-12 12:30:00,47.1,47.11,47.05,47.05,31900.0,31.659,31.6657,31.6254,31.6254,31900.0
2006-04-12 12:40:00,47.05,47.06,46.97,46.98,178900.0,31.6254,31.6321,31.5716,31.5783,178900.0
2006-04-12 12:50:00,46.98,47.01,46.97,47.0,31300.0,31.5783,31.5985,31.5716,31.5918,31300.0
2006-04-12 13:00:00,47.0,47.0,46.92,46.92,55200.0,31.5918,31.5918,31.538,31.538,55200.0
2006-04-12 13:10:00,46.91,46.96,46.9,46.96,38600.0,31.5313,31.5649,31.5246,31.5649,38600.0
2006-04-12 13:20:00,46.96,47.01,46.96,46.99,312000.0,31.5649,31.5985,31.5649,31.585,312000.0
2006-04-12 13:30:00,46.99,47.0,46.95,47.0,124000.0,31.585,31.5918,31.5582,31.5918,124000.0
2006-04-12 13:40:00,47.0,47.01,46.97,46.99,40800.0,31.5918,31.5985,31.5716,31.585,40800.0
2006-04-12 13:50:00,47.0,47.01,46.97,46.99,81600.0,31.5918,31.5985,31.5716,31.585,81600.0
2006-04-12 14:00:00,46.99,47.05,46.99,47.04,60800.0,31.585,31.6254,31.585,31.6187,60800.0
2006-04-12 14:10:00,47.03,47.05,47.01,47.05,53700.0,31.6119,31.6254,31.5985,31.6254,53700.0
2006-04-12 14:20:00,47.03,47.07,47.02,47.04,35500.0,31.6119,31.6388,31.6052,31.6187,35500.0
2006-04-12 14:30:00,47.03,47.06,47.03,47.03,25300.0,31.6119,31.6321,31.6119,31.6119,25300.0
2006-04-12 14:40:00,47.03,47.07,47.0,47.07,198900.0,31.6119,31.6388,31.5918,31.6388,198900.0
2006-04-12 14:50:00,47.07,47.13,47.03,47.13,28400.0,31.6388,31.6792,31.6119,31.6792,28400.0
2006-04-12 15:00:00,47.11,47.14,47.08,47.13,35900.0,31.6657,31.6859,31.6455,31.6792,35900.0
2006-04-12 15:10:00,47.13,47.2,47.13,47.2,56500.0,31.6792,31.7262,31.6792,31.7262,56500.0
2006-04-12 15:20:00,47.19,47.25,47.19,47.22,94400.0,31.7195,31.7598,31.7195,31.7396,94400.0
2006-04-12 15:30:00,47.21,47.21,47.18,47.21,38800.0,31.7329,31.7329,31.7128,31.7329,38800.0
2006-04-12 15:40:00,47.2,47.22,47.2,47.2,37500.0,31.7262,31.7396,31.7262,31.7262,37500.0
2006-04-12 15:50:00,47.2,47.21,47.19,47.2,150600.0,31.7262,31.7329,31.7195,31.7262,150600.0
2006-04-13 09:30:00,47.58,47.59,47.39,47.51,188400.0,31.9816,31.9883,31.8539,31.9346,188400.0
2006-04-13 09:40:00,47.5,47.58,47.47,47.5,120900.0,31.9279,31.9816,31.9077,31.9279,120900.0
2006-04-13 09:50:00,47.5,47.56,47.5,47.53,87800.0,31.9279,31.9682,31.9279,31.948,87800.0
2006-04-13 10:00:00,47.51,47.59,47.5,47.57,86700.0,31.9346,31.9883,31.9279,31.9749,86700.0
2006-04-13 10:10:00,47.57,47.58,47.49,47.49,74600.0,31.9749,31.9816,31.9211,31.9211,74600.0
2006-04-13 10:20:00,47.5,47.51,47.47,47.5,66500.0,31.9279,31.9346,31.9077,31.9279,66500.0
2006-04-13 10:30:00,47.5,47.53,47.5,47.5,217700.0,31.9279,31.948,31.9279,31.9279,217700.0
2006-04-13 10:40:00,47.5,47.59,47.48,47.59,65800.0,31.9279,31.9883,31.9144,31.9883,65800.0
2006-04-13 10:50:00,47.59,47.59,47.52,47.59,58300.0,31.9883,31.9883,31.9413,31.9883,58300.0
2006-04-13 11:00:00,47.59,47.64,47.55,47.61,25100.0,31.9883,32.022,31.9615,32.0018,25100.0
2006-04-13 11:10:00,47.64,47.67,47.62,47.65,38700.0,32.022,32.0421,32.0085,32.0287,38700.0
2006-04-13 11:20:00,47.66,47.66,47.57,47.6,28200.0,32.0354,32.0354,31.9749,31.9951,28200.0
2006-04-13 11:30:00,47.6,47.6,47.5,47.51,41500.0,31.9951,31.9951,31.9279,31.9346,41500.0
2006-04-13 11:40:00,47.5,47.56,47.5,47.55,25600.0,31.9279,31.9682,31.9279,31.9615,25600.0
2006-04-13 11:50:00,47.54,47.55,47.45,47.53,97100.0,31.9547,31.9615,31.8942,31.948,97100.0
2006-04-13 12:00:00,47.52,47.55,47.45,47.49,25300.0,31.9413,31.9615,31.8942,31.9211,25300.0
2006-04-13 12:10:00,47.49,47.5,47.47,47.47,55200.0,31.9211,31.9279,31.9077,31.9077,55200.0
2006-04-13 12:20:00,47.48,47.5,47.47,47.48,47400.0,31.9144,31.9279,31.9077,31.9144,47400.0
2006-04-13 12:30:00,47.5,47.51,47.47,47.49,20900.0,31.9279,31.9346,31.9077,31.9211,20900.0
2006-04-13 12:40:00,47.49,47.53,47.48,47.52,20600.0,31.9211,31.948,31.9144,31.9413,20600.0
2006-04-13 12:50:00,47.53,47.54,47.48,47.51,53800.0,31.948,31.9547,31.9144,31.9346,53800.0
2006-04-13 13:00:00,47.5,47.55,47.49,47.5,62000.0,31.9279,31.9615,31.9211,31.9279,62000.0
2006-04-13 13:10:00,47.51,47.57,47.5,47.55,41100.0,31.9346,31.9749,31.9279,31.9615,41100.0
2006-04-13 13:20:00,47.55,47.56,47.52,47.55,82400.0,31.9615,31.9682,31.9413,31.9615,82400.0
2006-04-13 13:30:00,47.55,47.57,47.54,47.57,24500.0,31.9615,31.9749,31.9547,31.9749,24500.0
2006-04-13 13:40:00,47.56,47.58,47.55,47.56,14100.0,31.9682,31.9816,31.9615,31.9682,14100.0
2006-04-13 13:50:00,47.56,47.6,47.55,47.58,99700.0,31.9682,31.9951,31.9615,31.9816,99700.0
2006-04-13 14:00:00,47.58,47.58,47.56,47.58,73200.0,31.9816,31.9816,31.9682,31.9816,73200.0
2006-04-13 14:10:00,47.58,47.59,47.55,47.55,79000.0,31.9816,31.9883,31.9615,31.9615,79000.0
2006-04-13 14:20:00,47.56,47.58,47.55,47.57,45500.0,31.9682,31.9816,31.9615,31.9749,45500.0
2006-04-13 14:30:00,47.57,47.57,47.54,47.56,89400.0,31.9749,31.9749,31.9547,31.9682,89400.0
2006-04-13 14:40:00,47.56,47.58,47.54,47.57,71800.0,31.9682,31.9816,31.9547,31.9749,71800.0
2006-04-13 14:50:00,47.57,47.63,47.57,47.63,43000.0,31.9749,32.0152,31.9749,32.0152,43000.0
2006-04-13 15:00:00,47.62,47.65,47.57,47.64,142300.0,32.0085,32.0287,31.9749,32.022,142300.0
2006-04-13 15:10:00,47.63,47.67,47.63,47.65,159500.0,32.0152,32.0421,32.0152,32.0287,159500.0
2006-04-13 15:20:00,47.66,47.66,47.63,47.64,81400.0,32.0354,32.0354,32.0152,32.022,81400.0
2006-04-13 15:30:00,47.64,47.66,47.63,47.64,59300.0,32.022,32.0354,32.0152,32.022,59300.0
2006-04-13 15:40:00,47.64,47.66,47.63,47.65,59300.0,32.022,32.0354,32.0152,32.0287,59300.0
2006-04-13 15:50:00,47.64,47.71,47.63,47.68,143800.0,32.022,32.069,32.0152,32.0488,143800.0
2006-04-17 09:30:00,47.67,47.87,47.67,47.67,52500.0,32.0421,32.1766,32.0421,32.0421,52500.0
2006-04-17 09:40:00,47.72,47.72,47.66,47.67,55700.0,32.0757,32.0757,32.0354,32.0421,55700.0
2006-04-17 09:50:00,47.67,47.72,47.67,47.7,89500.0,32.0421,32.0757,32.0421,32.0623,89500.0
2006-04-17 10:00:00,47.7,47.71,47.64,47.64,51000.0,32.0623,32.069,32.022,32.022,51000.0
2006-04-17 10:10:00,47.66,47.68,47.63,47.68,60900.0,32.0354,32.0488,32.0152,32.0488,60900.0
2006-04-17 10:20:00,47.69,47.7,47.67,47.69,42100.0,32.0556,32.0623,32.0421,32.0556,42100.0
2006-04-17 10:30:00,47.69,47.69,47.63,47.64,55100.0,32.0556,32.0556,32.0152,32.022,55100.0
2006-04-17 10:40:00,47.64,47.65,47.56,47.59,87300.0,32.022,32.0287,31.9682,31.9883,87300.0
2006-04-17 10:50:00,47.6,47.65,47.59,47.61,75700.0,31.9951,32.0287,31.9883,32.0018,75700.0
2006-04-17 11:00:00,47.6,47.62,47.59,47.6,76600.0,31.9951,32.0085,31.9883,31.9951,76600.0
2006-04-17 11:10:00,47.6,47.61,47.59,47.59,105800.0,31.9951,32.0018,31.9883,31.9883,105800.0
2006-04-17 11:20:00,47.59,47.59,47.54,47.55,117000.0,31.9883,31.9883,31.9547,31.9615,117000.0
2006-04-17 11:30:00,47.54,47.58,47.54,47.57,85700.0,31.9547,31.9816,31.9547,31.9749,85700.0
2006-04-17 11:40:00,47.57,47.58,47.54,47.54,36000.0,31.9749,31.9816,31.9547,31.9547,36000.0
2006-04-17 11:50:00,47.53,47.54,47.48,47.51,57300.0,31.948,31.9547,31.9144,31.9346,57300.0
2006-04-17 12:00:00,47.51,47.51,47.48,47.5,70200.0,31.9346,31.9346,31.9144,31.9279,70200.0
2006-04-17 12:10:00,47.5,47.52,47.5,47.5,46400.0,31.9279,31.9413,31.9279,31.9279,46400.0
2006-04-17 12:20:00,47.5,47.51,47.49,47.5,33300.0,31.9279,31.9346,31.9211,31.9279,33300.0
2006-04-17 12:30:00,47.5,47.54,47.49,47.5,23300.0,31.9279,31.9547,31.9211,31.9279,23300.0
2006-04-17 12:40:00,47.5,47.52,47.45,47.48,73600.0,31.9279,31.9413,31.8942,31.9144,73600.0
2006-04-17 12:50:00,47.47,47.47,47.42,47.44,37600.0,31.9077,31.9077,31.8741,31.8875,37600.0
2006-04-17 13:00:00,47.45,47.46,47.42,47.45,34500.0,31.8942,31.901,31.8741,31.8942,34500.0
2006-04-17 13:10:00,47.44,47.46,47.4,47.41,73400.0,31.8875,31.901,31.8606,31.8674,73400.0
2006-04-17 13:20:00,47.4,47.42,47.37,47.38,20400.0,31.8606,31.8741,31.8405,31.8472,20400.0
2006-04-17 13:30:00,47.38,47.4,47.36,47.36,49800.0,31.8472,31.8606,31.8337,31.8337,49800.0
2006-04-17 13:40:00,47.37,47.37,47.22,47.23,88300.0,31.8405,31.8405,31.7396,31.7464,88300.0
2006-04-17 13:50:00,47.21,47.29,47.2,47.29,83900.0,31.7329,31.7867,31.7262,31.7867,83900.0
2006-04-17 14:00:00,47.29,47.29,47.23,47.27,42600.0,31.7867,31.7867,31.7464,31.7733,42600.0
2006-04-17 14:10:00,47.27,47.32,47.26,47.32,49700.0,31.7733,31.8069,31.7665,31.8069,49700.0
2006-04-17 14:20:00,47.32,49.28,47.28,47.29,61700.0,31.8069,33.1243,31.78,31.7867,61700.0
2006-04-17 14:30:00,47.3,47.32,47.26,47.29,107300.0,31.7934,31.8069,31.7665,31.7867,107300.0
2006-04-17 14:40:00,47.29,47.32,47.21,47.22,65600.0,31.7867,31.8069,31.7329,31.7396,65600.0
2006-04-17 14:50:00,47.22,47.24,47.19,47.2,88300.0,31.7396,31.7531,31.7195,31.7262,88300.0
2006-04-17 15:00:00,47.19,47.23,47.19,47.23,66900.0,31.7195,31.7464,31.7195,31.7464,66900.0
2006-04-17 15:10:00,47.22,47.22,47.2,47.2,33500.0,31.7396,31.7396,31.7262,31.7262,33500.0
2006-04-17 15:20:00,47.21,47.28,47.2,47.27,44600.0,31.7329,31.78,31.7262,31.7733,44600.0
2006-04-17 15:30:00,47.26,47.3,47.25,47.27,67000.0,31.7665,31.7934,31.7598,31.7733,67000.0
2006-04-17 15:40:00,47.26,47.3,47.24,47.24,102500.0,31.7665,31.7934,31.7531,31.7531,102500.0
2006-04-17 15:50:00,47.23,47.31,47.23,47.31,107300.0,31.7464,31.8001,31.7464,31.8001,107300.0
2006-04-18 09:30:00,47.6,47.65,47.37,47.54,178500.0,31.9951,32.0287,31.8405,31.9547,178500.0
2006-04-18 09:40:00,47.51,47.51,47.44,47.48,82300.0,31.9346,31.9346,31.8875,31.9144,82300.0
2006-04-18 09:50:00,47.47,47.47,47.31,47.41,49500.0,31.9077,31.9077,31.8001,31.8674,49500.0
2006-04-18 10:00:00,47.4,47.48,47.38,47.39,76500.0,31.8606,31.9144,31.8472,31.8539,76500.0
2006-04-18 10:10:00,47.39,47.4,47.28,47.3,63400.0,31.8539,31.8606,31.78,31.7934,63400.0
2006-04-18 10:20:00,47.29,47.38,47.28,47.36,71400.0,31.7867,31.8472,31.78,31.8337,71400.0
2006-04-18 10:30:00,47.36,47.4,47.35,47.36,66800.0,31.8337,31.8606,31.827,31.8337,66800.0
2006-04-18 10:40:00,47.35,47.43,47.35,47.4,31000.0,31.827,31.8808,31.827,31.8606,31000.0
2006-04-18 10:50:00,47.4,47.46,47.39,47.45,47900.0,31.8606,31.901,31.8539,31.8942,47900.0
2006-04-18 11:00:00,47.46,47.54,47.45,47.52,45000.0,31.901,31.9547,31.8942,31.9413,45000.0
2006-04-18 11:10:00,47.52,47.59,47.52,47.57,50000.0,31.9413,31.9883,31.9413,31.9749,50000.0
2006-04-18 11:20:00,47.57,47.58,47.54,47.57,41000.0,31.9749,31.9816,31.9547,31.9749,41000.0
2006-04-18 11:30:00,47.57,47.59,47.51,47.53,38900.0,31.9749,31.9883,31.9346,31.948,38900.0
2006-04-18 11:40:00,47.53,47.6,47.52,47.6,64400.0,31.948,31.9951,31.9413,31.9951,64400.0
2006-04-18 11:50:00,47.58,47.68,47.57,47.65,43300.0,31.9816,32.0488,31.9749,32.0287,43300.0
2006-04-18 12:00:00,47.65,47.66,47.58,47.63,66600.0,32.0287,32.0354,31.9816,32.0152,66600.0
2006-04-18 12:10:00,47.63,47.68,47.6,47.64,37400.0,32.0152,32.0488,31.9951,32.022,37400.0
2006-04-18 12:20:00,47.63,47.65,47.62,47.64,26800.0,32.0152,32.0287,32.0085,32.022,26800.0
2006-04-18 12:30:00,47.63,47.64,47.6,47.6,36400.0,32.0152,32.022,31.9951,31.9951,36400.0
2006-04-18 12:40:00,47.6,47.67,47.6,47.66,31500.0,31.9951,32.0421,31.9951,32.0354,31500.0
2006-04-18 12:50:00,47.66,47.72,47.65,47.72,48400.0,32.0354,32.0757,32.0287,32.0757,48400.0
2006-04-18 13:00:00,47.72,47.77,47.71,47.75,79600.0,32.0757,32.1093,32.069,32.0959,79600.0
2006-04-18 13:10:00,47.76,47.8,47.75,47.8,74500.0,32.1026,32.1295,32.0959,32.1295,74500.0
2006-04-18 13:20:00,47.79,47.79,47.75,47.76,24500.0,32.1228,32.1228,32.0959,32.1026,24500.0
2006-04-18 13:30:00,47.75,47.75,47.67,47.68,93200.0,32.0959,32.0959,32.0421,32.0488,93200.0
2006-04-18 13:40:00,47.68,47.71,47.63,47.67,101700.0,32.0488,32.069,32.0152,32.0421,101700.0
2006-04-18 13:50:00,47.67,47.68,47.63,47.68,124000.0,32.0421,32.0488,32.0152,32.0488,124000.0
2006-04-18 14:00:00,47.67,47.85,47.67,47.82,152600.0,32.0421,32.1631,32.0421,32.1429,152600.0
2006-04-18 14:10:00,47.81,47.82,47.74,47.78,68000.0,32.1362,32.1429,32.0892,32.1161,68000.0
2006-04-18 14:20:00,47.77,47.82,47.75,47.8,62500.0,32.1093,32.1429,32.0959,32.1295,62500.0
2006-04-18 14:30:00,47.8,47.83,47.76,47.77,78400.0,32.1295,32.1497,32.1026,32.1093,78400.0
2006-04-18 14:40:00,47.77,47.8,47.75,47.8,87900.0,32.1093,32.1295,32.0959,32.1295,87900.0
2006-04-18 14:50:00,47.8,47.83,47.78,47.82,71500.0,32.1295,32.1497,32.1161,32.1429,71500.0
2006-04-18 15:00:00,47.82,47.88,47.82,47.86,116100.0,32.1429,32.1833,32.1429,32.1698,116100.0
2006-04-18 15:10:00,47.86,48.0,47.85,47.94,94000.0,32.1698,32.2639,32.1631,32.2236,94000.0
2006-04-18 15:20:00,47.95,47.99,47.94,47.97,77800.0,32.2303,32.2572,32.2236,32.2438,77800.0
2006-04-18 15:30:00,47.96,48.03,47.95,48.01,169100.0,32.237,32.2841,32.2303,32.2707,169100.0
2006-04-18 15:40:00,48.03,48.04,48.01,48.01,65000.0,32.2841,32.2908,32.2707,32.2707,65000.0
2006-04-18 15:50:00,48.02,48.04,47.99,48.04,155200.0,32.2774,32.2908,32.2572,32.2908,155200.0
2006-04-19 09:30:00,47.96,47.96,47.87,47.87,301800.0,32.237,32.237,32.1766,32.1766,301800.0
2006-04-19 09:40:00,47.87,47.91,47.86,47.89,286200.0,32.1766,32.2034,32.1698,32.19,286200.0
2006-04-19 09:50:00,47.89,47.9,47.88,47.9,141600.0,32.19,32.1967,32.1833,32.1967,141600.0
2006-04-19 10:00:00,47.89,47.93,47.88,47.92,104100.0,32.19,32.2169,32.1833,32.2102,104100.0
2006-04-19 10:10:00,47.92,47.93,47.89,47.92,179800.0,32.2102,32.2169,32.19,32.2102,179800.0
2006-04-19 10:20:00,47.92,47.92,47.85,47.9,54200.0,32.2102,32.2102,32.1631,32.1967,54200.0
2006-04-19 10:30:00,47.88,47.88,47.82,47.85,103800.0,32.1833,32.1833,32.1429,32.1631,103800.0
2006-04-19 10:40:00,47.84,47.93,47.84,47.87,34900.0,32.1564,32.2169,32.1564,32.1766,34900.0
2006-04-19 10:50:00,47.87,47.89,47.82,47.83,96100.0,32.1766,32.19,32.1429,32.1497,96100.0
2006-04-19 11:00:00,47.83,47.89,47.83,47.88,43500.0,32.1497,32.19,32.1497,32.1833,43500.0
2006-04-19 11:10:00,47.86,47.87,47.8,47.8,100300.0,32.1698,32.1766,32.1295,32.1295,100300.0
2006-04-19 11:20:00,47.81,47.81,47.76,47.77,56200.0,32.1362,32.1362,32.1026,32.1093,56200.0
2006-04-19 11:30:00,47.77,47.83,47.73,47.8,44100.0,32.1093,32.1497,32.0825,32.1295,44100.0
2006-04-19 11:40:00,47.8,47.82,47.78,47.82,46400.0,32.1295,32.1429,32.1161,32.1429,46400.0
2006-04-19 11:50:00,47.8,47.83,47.78,47.79,99600.0,32.1295,32.1497,32.1161,32.1228,99600.0
2006-04-19 12:00:00,47.79,47.87,47.78,47.8,74500.0,32.1228,32.1766,32.1161,32.1295,74500.0
2006-04-19 12:10:00,47.81,47.82,47.78,47.81,32300.0,32.1362,32.1429,32.1161,32.1362,32300.0
2006-04-19 12:20:00,47.82,47.82,47.74,47.76,16700.0,32.1429,32.1429,32.0892,32.1026,16700.0
2006-04-19 12:30:00,47.76,47.81,47.75,47.8,18600.0,32.1026,32.1362,32.0959,32.1295,18600.0
2006-04-19 12:40:00,47.78,47.8,47.76,47.77,23300.0,32.1161,32.1295,32.1026,32.1093,23300.0
2006-04-19 12:50:00,47.77,47.79,47.75,47.77,51800.0,32.1093,32.1228,32.0959,32.1093,51800.0
2006-04-19 13:00:00,47.78,47.8,47.76,47.79,34400.0,32.1161,32.1295,32.1026,32.1228,34400.0
2006-04-19 13:10:00,47.79,47.83,47.78,47.82,29700.0,32.1228,32.1497,32.1161,32.1429,29700.0
2006-04-19 13:20:00,47.83,47.83,47.75,47.77,34500.0,32.1497,32.1497,32.0959,32.1093,34500.0
2006-04-19 13:30:00,47.78,47.81,47.78,47.78,35400.0,32.1161,32.1362,32.1161,32.1161,35400.0
2006-04-19 13:40:00,47.79,47.82,47.78,47.8,16200.0,32.1228,32.1429,32.1161,32.1295,16200.0
2006-04-19 13:50:00,47.8,47.83,47.79,47.79,30000.0,32.1295,32.1497,32.1228,32.1228,30000.0
2006-04-19 14:00:00,47.8,47.83,47.72,47.72,40500.0,32.1295,32.1497,32.0757,32.0757,40500.0
2006-04-19 14:10:00,47.75,47.76,47.37,47.47,845700.0,32.0959,32.1026,31.8405,31.9077,845700.0
2006-04-19 14:20:00,47.45,47.55,47.39,47.42,372900.0,31.8942,31.9615,31.8539,31.8741,372900.0
2006-04-19 14:30:00,47.41,47.47,47.38,47.46,144900.0,31.8674,31.9077,31.8472,31.901,144900.0
2006-04-19 14:40:00,47.46,47.55,47.46,47.5,150100.0,31.901,31.9615,31.901,31.9279,150100.0
2006-04-19 14:50:00,47.5,47.53,47.49,47.51,135500.0,31.9279,31.948,31.9211,31.9346,135500.0
2006-04-19 15:00:00,47.52,47.54,47.5,47.54,138800.0,31.9413,31.9547,31.9279,31.9547,138800.0
2006-04-19 15:10:00,47.55,47.62,47.55,47.62,134500.0,31.9615,32.0085,31.9615,32.0085,134500.0
2006-04-19 15:20:00,47.62,47.66,47.62,47.66,219000.0,32.0085,32.0354,32.0085,32.0354,219000.0
2006-04-19 15:30:00,47.66,47.68,47.65,47.65,128300.0,32.0354,32.0488,32.0287,32.0287,128300.0
2006-04-19 15:40:00,47.65,47.66,47.62,47.64,100700.0,32.0287,32.0354,32.0085,32.022,100700.0
2006-04-19 15:50:00,47.63,47.66,47.61,47.62,205500.0,32.0152,32.0354,32.0018,32.0085,205500.0
2006-04-20 09:30:00,47.14,47.3,47.1,47.2,178300.0,31.6859,31.7934,31.659,31.7262,178300.0
2006-04-20 09:40:00,47.2,47.22,47.07,47.12,213500.0,31.7262,31.7396,31.6388,31.6724,213500.0
2006-04-20 09:50:00,47.07,47.19,47.07,47.17,177500.0,31.6388,31.7195,31.6388,31.706,177500.0
2006-04-20 10:00:00,47.17,47.21,47.12,47.17,257800.0,31.706,31.7329,31.6724,31.706,257800.0
2006-04-20 10:10:00,47.18,47.35,47.17,47.21,199500.0,31.7128,31.827,31.706,31.7329,199500.0
2006-04-20 10:20:00,47.21,47.31,47.2,47.28,125000.0,31.7329,31.8001,31.7262,31.78,125000.0
2006-04-20 10:30:00,47.29,47.29,47.17,47.2,76100.0,31.7867,31.7867,31.706,31.7262,76100.0
2006-04-20 10:40:00,47.19,47.2,47.1,47.12,126400.0,31.7195,31.7262,31.659,31.6724,126400.0
2006-04-20 10:50:00,47.11,47.17,47.09,47.17,150800.0,31.6657,31.706,31.6523,31.706,150800.0
2006-04-20 11:00:00,47.16,47.19,47.14,47.16,95500.0,31.6993,31.7195,31.6859,31.6993,95500.0
2006-04-20 11:10:00,47.15,47.18,47.0,47.07,127000.0,31.6926,31.7128,31.5918,31.6388,127000.0
2006-04-20 11:20:00,47.08,47.1,47.04,47.05,85000.0,31.6455,31.659,31.6187,31.6254,85000.0
2006-04-20 11:30:00,47.05,47.11,47.04,47.08,93800.0,31.6254,31.6657,31.6187,31.6455,93800.0
2006-04-20 11:40:00,47.09,47.09,47.0,47.07,59800.0,31.6523,31.6523,31.5918,31.6388,59800.0
2006-04-20 11:50:00,47.07,47.11,47.07,47.09,36100.0,31.6388,31.6657,31.6388,31.6523,36100.0
2006-04-20 12:00:00,47.1,47.11,47.05,47.08,58900.0,31.659,31.6657,31.6254,31.6455,58900.0
2006-04-20 12:10:00,47.06,47.13,47.03,47.08,60600.0,31.6321,31.6792,31.6119,31.6455,60600.0
2006-04-20 12:20:00,47.09,47.09,47.01,47.04,62700.0,31.6523,31.6523,31.5985,31.6187,62700.0
2006-04-20 12:30:00,47.05,47.11,47.05,47.1,49600.0,31.6254,31.6657,31.6254,31.659,49600.0
2006-04-20 12:40:00,47.1,47.2,47.08,47.2,20800.0,31.659,31.7262,31.6455,31.7262,20800.0
2006-04-20 12:50:00,47.2,47.27,47.19,47.27,86300.0,31.7262,31.7733,31.7195,31.7733,86300.0
2006-04-20 13:00:00,47.26,47.32,47.23,47.31,64600.0,31.7665,31.8069,31.7464,31.8001,64600.0
2006-04-20 13:10:00,47.31,47.34,47.31,47.32,45800.0,31.8001,31.8203,31.8001,31.8069,45800.0
2006-04-20 13:20:00,47.32,47.35,47.31,47.32,41400.0,31.8069,31.827,31.8001,31.8069,41400.0
2006-04-20 13:30:00,47.33,47.42,47.31,47.41,68700.0,31.8136,31.8741,31.8001,31.8674,68700.0
2006-04-20 13:40:00,47.4,47.44,47.39,47.42,45300.0,31.8606,31.8875,31.8539,31.8741,45300.0
2006-04-20 13:50:00,47.41,47.48,47.4,47.42,48400.0,31.8674,31.9144,31.8606,31.8741,48400.0
2006-04-20 14:00:00,47.42,47.53,47.4,47.5,78000.0,31.8741,31.948,31.8606,31.9279,78000.0
2006-04-20 14:10:00,47.49,47.6,47.46,47.59,61000.0,31.9211,31.9951,31.901,31.9883,61000.0
2006-04-20 14:20:00,47.59,47.66,47.58,47.65,71600.0,31.9883,32.0354,31.9816,32.0287,71600.0
2006-04-20 14:30:00,47.66,47.78,47.64,47.74,58200.0,32.0354,32.1161,32.022,32.0892,58200.0
2006-04-20 14:40:00,47.74,47.84,47.73,47.81,97600.0,32.0892,32.1564,32.0825,32.1362,97600.0
2006-04-20 14:50:00,47.81,47.9,47.73,47.74,78200.0,32.1362,32.1967,32.0825,32.0892,78200.0
2006-04-20 15:00:00,47.75,47.78,47.69,47.72,111800.0,32.0959,32.1161,32.0556,32.0757,111800.0
2006-04-20 15:10:00,47.73,47.75,47.68,47.68,249200.0,32.0825,32.0959,32.0488,32.0488,249200.0
2006-04-20 15:20:00,47.69,47.8,47.67,47.79,66200.0,32.0556,32.1295,32.0421,32.1228,66200.0
2006-04-20 15:30:00,47.79,47.79,47.73,47.76,44700.0,32.1228,32.1228,32.0825,32.1026,44700.0
2006-04-20 15:40:00,47.76,47.77,47.65,47.65,39200.0,32.1026,32.1093,32.0287,32.0287,39200.0
2006-04-20 15:50:00,47.66,47.66,47.61,47.64,140500.0,32.0354,32.0354,32.0018,32.022,140500.0
2006-04-21 09:30:00,48.4,48.56,48.25,48.54,449000.0,32.5328,32.6403,32.432,32.6269,449000.0
2006-04-21 09:40:00,48.54,48.55,48.43,48.43,285500.0,32.6269,32.6336,32.553,32.553,285500.0
2006-04-21 09:50:00,48.45,48.53,48.43,48.43,264100.0,32.5664,32.6202,32.553,32.553,264100.0
2006-04-21 10:00:00,48.43,48.52,48.43,48.51,216100.0,32.553,32.6135,32.553,32.6067,216100.0
2006-04-21 10:10:00,48.52,48.54,48.47,48.5,161800.0,32.6135,32.6269,32.5799,32.6,161800.0
2006-04-21 10:20:00,48.5,48.51,48.45,48.5,170100.0,32.6,32.6067,32.5664,32.6,170100.0
2006-04-21 10:30:00,48.48,48.51,48.44,48.49,150600.0,32.5866,32.6067,32.5597,32.5933,150600.0
2006-04-21 10:40:00,48.47,48.48,48.35,48.36,147700.0,32.5799,32.5866,32.4992,32.5059,147700.0
2006-04-21 10:50:00,48.36,48.44,48.33,48.34,73700.0,32.5059,32.5597,32.4858,32.4925,73700.0
2006-04-21 11:00:00,48.35,48.4,48.22,48.28,93500.0,32.4992,32.5328,32.4118,32.4521,93500.0
2006-04-21 11:10:00,48.28,48.32,48.23,48.27,82100.0,32.4521,32.479,32.4185,32.4454,82100.0
2006-04-21 11:20:00,48.28,48.32,48.13,48.15,87800.0,32.4521,32.479,32.3513,32.3648,87800.0
2006-04-21 11:30:00,48.15,48.22,48.15,48.2,124900.0,32.3648,32.4118,32.3648,32.3984,124900.0
2006-04-21 11:40:00,48.2,48.22,48.15,48.16,48500.0,32.3984,32.4118,32.3648,32.3715,48500.0
2006-04-21 11:50:00,48.17,48.18,48.13,48.15,159100.0,32.3782,32.3849,32.3513,32.3648,159100.0
2006-04-21 12:00:00,48.16,48.16,48.12,48.13,71700.0,32.3715,32.3715,32.3446,32.3513,71700.0
2006-04-21 12:10:00,48.13,48.13,48.01,48.03,54500.0,32.3513,32.3513,32.2707,32.2841,54500.0
2006-04-21 12:20:00,48.04,48.07,47.97,47.97,52900.0,32.2908,32.311,32.2438,32.2438,52900.0
2006-04-21 12:30:00,47.98,47.98,47.86,47.88,61700.0,32.2505,32.2505,32.1698,32.1833,61700.0
2006-04-21 12:40:00,47.89,47.92,47.87,47.89,30900.0,32.19,32.2102,32.1766,32.19,30900.0
2006-04-21 12:50:00,47.89,47.89,47.86,47.86,17400.0,32.19,32.19,32.1698,32.1698,17400.0
2006-04-21 13:00:00,47.86,47.95,47.86,47.94,61900.0,32.1698,32.2303,32.1698,32.2236,61900.0
2006-04-21 13:10:00,47.95,48.0,47.9,47.9,34700.0,32.2303,32.2639,32.1967,32.1967,34700.0
2006-04-21 13:20:00,47.91,47.91,47.86,47.9,37200.0,32.2034,32.2034,32.1698,32.1967,37200.0
2006-04-21 13:30:00,47.9,47.9,47.87,47.89,42800.0,32.1967,32.1967,32.1766,32.19,42800.0
2006-04-21 13:40:00,47.88,47.9,47.85,47.85,28800.0,32.1833,32.1967,32.1631,32.1631,28800.0
2006-04-21 13:50:00,47.86,47.86,47.75,47.77,31700.0,32.1698,32.1698,32.0959,32.1093,31700.0
2006-04-21 14:00:00,47.77,47.77,47.67,47.69,65400.0,32.1093,32.1093,32.0421,32.0556,65400.0
2006-04-21 14:10:00,47.68,47.76,47.65,47.76,74800.0,32.0488,32.1026,32.0287,32.1026,74800.0
2006-04-21 14:20:00,47.76,47.79,47.72,47.72,72900.0,32.1026,32.1228,32.0757,32.0757,72900.0
2006-04-21 14:30:00,47.72,47.72,47.65,47.69,81300.0,32.0757,32.0757,32.0287,32.0556,81300.0
2006-04-21 14:40:00,47.69,47.78,47.66,47.71,68300.0,32.0556,32.1161,32.0354,32.069,68300.0
2006-04-21 14:50:00,47.72,47.76,47.7,47.71,42100.0,32.0757,32.1026,32.0623,32.069,42100.0
2006-04-21 15:00:00,47.71,47.74,47.65,47.66,36300.0,32.069,32.0892,32.0287,32.0354,36300.0
2006-04-21 15:10:00,47.65,47.67,47.6,47.6,45700.0,32.0287,32.0421,31.9951,31.9951,45700.0
2006-04-21 15:20:00,47.61,47.61,47.5,47.56,84200.0,32.0018,32.0018,31.9279,31.9682,84200.0
2006-04-21 15:30:00,47.56,47.61,47.54,47.55,82600.0,31.9682,32.0018,31.9547,31.9615,82600.0
2006-04-21 15:40:00,47.54,47.57,47.5,47.51,173300.0,31.9547,31.9749,31.9279,31.9346,173300.0
2006-04-21 15:50:00,47.51,47.62,47.51,47.61,161900.0,31.9346,32.0085,31.9346,32.0018,161900.0
2006-04-24 09:30:00,47.64,47.65,47.4,47.5,63100.0,32.022,32.0287,31.8606,31.9279,63100.0
2006-04-24 09:40:00,47.56,47.61,47.46,47.49,88300.0,31.9682,32.0018,31.901,31.9211,88300.0
2006-04-24 09:50:00,47.5,47.52,47.4,47.41,43100.0,31.9279,31.9413,31.8606,31.8674,43100.0
2006-04-24 10:00:00,47.44,47.53,47.4,47.53,83600.0,31.8875,31.948,31.8606,31.948,83600.0
2006-04-24 10:10:00,47.53,47.57,47.5,47.5,32200.0,31.948,31.9749,31.9279,31.9279,32200.0
2006-04-24 10:20:00,47.51,47.58,47.48,47.49,41000.0,31.9346,31.9816,31.9144,31.9211,41000.0
2006-04-24 10:30:00,47.47,47.56,47.46,47.5,147300.0,31.9077,31.9682,31.901,31.9279,147300.0
2006-04-24 10:40:00,47.5,47.57,47.49,47.51,133800.0,31.9279,31.9749,31.9211,31.9346,133800.0
2006-04-24 10:50:00,47.5,47.52,47.48,47.51,50100.0,31.9279,31.9413,31.9144,31.9346,50100.0
2006-04-24 11:00:00,47.51,47.52,47.5,47.5,47200.0,31.9346,31.9413,31.9279,31.9279,47200.0
2006-04-24 11:10:00,47.5,47.51,47.47,47.47,77100.0,31.9279,31.9346,31.9077,31.9077,77100.0
2006-04-24 11:20:00,47.47,47.48,47.45,47.48,26300.0,31.9077,31.9144,31.8942,31.9144,26300.0
2006-04-24 11:30:00,47.48,47.49,47.4,47.4,19400.0,31.9144,31.9211,31.8606,31.8606,19400.0
2006-04-24 11:40:00,47.41,47.41,47.37,47.41,37100.0,31.8674,31.8674,31.8405,31.8674,37100.0
2006-04-24 11:50:00,47.42,47.44,47.41,47.43,18300.0,31.8741,31.8875,31.8674,31.8808,18300.0
2006-04-24 12:00:00,47.42,47.5,47.42,47.49,18500.0,31.8741,31.9279,31.8741,31.9211,18500.0
2006-04-24 12:10:00,47.49,47.5,47.47,47.49,24100.0,31.9211,31.9279,31.9077,31.9211,24100.0
2006-04-24 12:20:00,47.49,47.51,47.47,47.5,18800.0,31.9211,31.9346,31.9077,31.9279,18800.0
2006-04-24 12:30:00,47.48,47.49,47.47,47.48,4900.0,31.9144,31.9211,31.9077,31.9144,4900.0
2006-04-24 12:40:00,47.48,47.52,47.47,47.5,33200.0,31.9144,31.9413,31.9077,31.9279,33200.0
2006-04-24 12:50:00,47.51,47.55,47.49,47.51,29500.0,31.9346,31.9615,31.9211,31.9346,29500.0
2006-04-24 13:00:00,47.52,47.52,47.41,47.46,20700.0,31.9413,31.9413,31.8674,31.901,20700.0
2006-04-24 13:10:00,47.45,47.46,47.43,47.44,17500.0,31.8942,31.901,31.8808,31.8875,17500.0
2006-04-24 13:20:00,47.44,47.45,47.43,47.45,37800.0,31.8875,31.8942,31.8808,31.8942,37800.0
2006-04-24 13:30:00,47.44,47.44,47.38,47.38,22100.0,31.8875,31.8875,31.8472,31.8472,22100.0
2006-04-24 13:40:00,47.39,47.4,47.37,47.38,13800.0,31.8539,31.8606,31.8405,31.8472,13800.0
2006-04-24 13:50:00,47.38,47.39,47.37,47.37,28700.0,31.8472,31.8539,31.8405,31.8405,28700.0
2006-04-24 14:00:00,47.38,47.45,47.36,47.45,30300.0,31.8472,31.8942,31.8337,31.8942,30300.0
2006-04-24 14:10:00,47.46,47.48,47.42,47.45,33400.0,31.901,31.9144,31.8741,31.8942,33400.0
2006-04-24 14:20:00,47.45,47.51,47.44,47.5,174300.0,31.8942,31.9346,31.8875,31.9279,174300.0
2006-04-24 14:30:00,47.5,47.54,47.48,47.54,17800.0,31.9279,31.9547,31.9144,31.9547,17800.0
2006-04-24 14:40:00,47.54,47.54,47.51,47.52,12000.0,31.9547,31.9547,31.9346,31.9413,12000.0
2006-04-24 14:50:00,47.52,47.53,47.51,47.51,31100.0,31.9413,31.948,31.9346,31.9346,31100.0
2006-04-24 15:00:00,47.52,47.53,47.5,47.53,34700.0,31.9413,31.948,31.9279,31.948,34700.0
2006-04-24 15:10:00,47.53,47.58,47.5,47.51,37800.0,31.948,31.9816,31.9279,31.9346,37800.0
2006-04-24 15:20:00,47.5,47.53,47.49,47.52,35200.0,31.9279,31.948,31.9211,31.9413,35200.0
2006-04-24 15:30:00,47.51,47.58,47.5,47.5,48600.0,31.9346,31.9816,31.9279,31.9279,48600.0
2006-04-24 15:40:00,47.5,47.52,47.49,47.5,61300.0,31.9279,31.9413,31.9211,31.9279,61300.0
2006-04-24 15:50:00,47.5,47.52,47.5,47.51,59000.0,31.9279,31.9413,31.9279,31.9346,59000.0
2006-04-25 09:30:00,47.5,47.67,47.5,47.65,172700.0,31.9279,32.0421,31.9279,32.0287,172700.0
2006-04-25 09:40:00,47.63,47.74,47.63,47.71,61800.0,32.0152,32.0892,32.0152,32.069,61800.0
2006-04-25 09:50:00,47.71,47.72,47.62,47.67,37400.0,32.069,32.0757,32.0085,32.0421,37400.0
2006-04-25 10:00:00,47.66,47.67,47.44,47.48,47300.0,32.0354,32.0421,31.8875,31.9144,47300.0
2006-04-25 10:10:00,47.48,47.56,47.45,47.48,50700.0,31.9144,31.9682,31.8942,31.9144,50700.0
2006-04-25 10:20:00,47.49,47.52,47.38,47.41,97200.0,31.9211,31.9413,31.8472,31.8674,97200.0
2006-04-25 10:30:00,47.39,47.53,47.38,47.51,54400.0,31.8539,31.948,31.8472,31.9346,54400.0
2006-04-25 10:40:00,47.5,47.53,47.43,47.51,59000.0,31.9279,31.948,31.8808,31.9346,59000.0
2006-04-25 10:50:00,47.5,47.53,47.41,47.43,32000.0,31.9279,31.948,31.8674,31.8808,32000.0
2006-04-25 11:00:00,47.43,47.5,47.43,47.49,54000.0,31.8808,31.9279,31.8808,31.9211,54000.0
2006-04-25 11:10:00,47.49,47.49,47.42,47.46,31500.0,31.9211,31.9211,31.8741,31.901,31500.0
2006-04-25 11:20:00,47.45,47.49,47.41,47.42,20600.0,31.8942,31.9211,31.8674,31.8741,20600.0
2006-04-25 11:30:00,47.41,47.46,47.35,47.35,66300.0,31.8674,31.901,31.827,31.827,66300.0
2006-04-25 11:40:00,47.35,47.35,47.23,47.24,95700.0,31.827,31.827,31.7464,31.7531,95700.0
2006-04-25 11:50:00,47.24,47.24,47.15,47.15,49200.0,31.7531,31.7531,31.6926,31.6926,49200.0
2006-04-25 12:00:00,47.16,47.16,47.1,47.14,41400.0,31.6993,31.6993,31.659,31.6859,41400.0
2006-04-25 12:10:00,47.15,47.19,47.14,47.17,58500.0,31.6926,31.7195,31.6859,31.706,58500.0
2006-04-25 12:20:00,47.16,47.17,47.11,47.15,81600.0,31.6993,31.706,31.6657,31.6926,81600.0
2006-04-25 12:30:00,47.14,47.26,47.14,47.26,33700.0,31.6859,31.7665,31.6859,31.7665,33700.0
2006-04-25 12:40:00,47.27,47.3,47.23,47.24,21200.0,31.7733,31.7934,31.7464,31.7531,21200.0
2006-04-25 12:50:00,47.25,47.25,47.12,47.14,42700.0,31.7598,31.7598,31.6724,31.6859,42700.0
2006-04-25 13:00:00,47.14,47.17,47.11,47.13,87200.0,31.6859,31.706,31.6657,31.6792,87200.0
2006-04-25 13:10:00,47.11,47.18,47.11,47.13,41000.0,31.6657,31.7128,31.6657,31.6792,41000.0
2006-04-25 13:20:00,47.13,47.19,47.12,47.19,23200.0,31.6792,31.7195,31.6724,31.7195,23200.0
2006-04-25 13:30:00,47.19,47.24,47.14,47.23,27400.0,31.7195,31.7531,31.6859,31.7464,27400.0
2006-04-25 13:40:00,47.2,47.23,47.18,47.19,22000.0,31.7262,31.7464,31.7128,31.7195,22000.0
2006-04-25 13:50:00,47.2,47.2,47.13,47.15,20900.0,31.7262,31.7262,31.6792,31.6926,20900.0
2006-04-25 14:00:00,47.16,47.18,47.12,47.15,22200.0,31.6993,31.7128,31.6724,31.6926,22200.0
2006-04-25 14:10:00,47.15,47.2,47.15,47.16,47100.0,31.6926,31.7262,31.6926,31.6993,47100.0
2006-04-25 14:20:00,47.16,47.23,47.14,47.2,35800.0,31.6993,31.7464,31.6859,31.7262,35800.0
2006-04-25 14:30:00,47.19,47.21,47.13,47.15,39500.0,31.7195,31.7329,31.6792,31.6926,39500.0
2006-04-25 14:40:00,47.15,47.18,47.14,47.15,41000.0,31.6926,31.7128,31.6859,31.6926,41000.0
2006-04-25 14:50:00,47.16,47.16,47.11,47.14,157200.0,31.6993,31.6993,31.6657,31.6859,157200.0
2006-04-25 15:00:00,47.14,47.19,47.12,47.14,44100.0,31.6859,31.7195,31.6724,31.6859,44100.0
2006-04-25 15:10:00,47.14,47.14,47.1,47.12,147200.0,31.6859,31.6859,31.659,31.6724,147200.0
2006-04-25 15:20:00,47.11,47.18,47.1,47.1,42800.0,31.6657,31.7128,31.659,31.659,42800.0
2006-04-25 15:30:00,47.1,47.19,47.1,47.14,52900.0,31.659,31.7195,31.659,31.6859,52900.0
2006-04-25 15:40:00,47.14,47.14,47.08,47.08,45400.0,31.6859,31.6859,31.6455,31.6455,45400.0
2006-04-25 15:50:00,47.09,47.12,47.06,47.11,306100.0,31.6523,31.6724,31.6321,31.6657,306100.0
2006-04-26 09:30:00,47.33,47.52,47.33,47.5,132600.0,31.8136,31.9413,31.8136,31.9279,132600.0
2006-04-26 09:40:00,47.49,47.53,47.47,47.5,76800.0,31.9211,31.948,31.9077,31.9279,76800.0
2006-04-26 09:50:00,47.49,47.52,47.47,47.48,83300.0,31.9211,31.9413,31.9077,31.9144,83300.0
2006-04-26 10:00:00,47.47,47.47,47.36,47.43,65600.0,31.9077,31.9077,31.8337,31.8808,65600.0
2006-04-26 10:10:00,47.42,47.45,47.35,47.38,81800.0,31.8741,31.8942,31.827,31.8472,81800.0
2006-04-26 10:20:00,47.38,47.38,47.3,47.31,59000.0,31.8472,31.8472,31.7934,31.8001,59000.0
2006-04-26 10:30:00,47.3,47.34,47.29,47.31,35400.0,31.7934,31.8203,31.7867,31.8001,35400.0
2006-04-26 10:40:00,47.31,47.32,47.29,47.32,29200.0,31.8001,31.8069,31.7867,31.8069,29200.0
2006-04-26 10:50:00,47.31,47.36,47.3,47.36,41400.0,31.8001,31.8337,31.7934,31.8337,41400.0
2006-04-26 11:00:00,47.35,47.36,47.31,47.34,30000.0,31.827,31.8337,31.8001,31.8203,30000.0
2006-04-26 11:10:00,47.33,47.35,47.29,47.35,26500.0,31.8136,31.827,31.7867,31.827,26500.0
2006-04-26 11:20:00,47.34,47.35,47.26,47.29,27200.0,31.8203,31.827,31.7665,31.7867,27200.0
2006-04-26 11:30:00,47.28,47.33,47.25,47.29,29700.0,31.78,31.8136,31.7598,31.7867,29700.0
2006-04-26 11:40:00,47.28,47.3,47.2,47.23,25400.0,31.78,31.7934,31.7262,31.7464,25400.0
2006-04-26 11:50:00,47.22,47.29,47.21,47.26,25100.0,31.7396,31.7867,31.7329,31.7665,25100.0
2006-04-26 12:00:00,47.25,47.27,47.2,47.2,36200.0,31.7598,31.7733,31.7262,31.7262,36200.0
2006-04-26 12:10:00,47.19,47.21,47.12,47.16,44100.0,31.7195,31.7329,31.6724,31.6993,44100.0
2006-04-26 12:20:00,47.15,47.17,47.14,47.14,20600.0,31.6926,31.706,31.6859,31.6859,20600.0
2006-04-26 12:30:00,47.14,47.21,47.12,47.21,23900.0,31.6859,31.7329,31.6724,31.7329,23900.0
2006-04-26 12:40:00,47.19,47.21,47.17,47.18,13300.0,31.7195,31.7329,31.706,31.7128,13300.0
2006-04-26 12:50:00,47.16,47.18,47.13,47.15,10700.0,31.6993,31.7128,31.6792,31.6926,10700.0
2006-04-26 13:00:00,47.14,47.17,47.13,47.15,15500.0,31.6859,31.706,31.6792,31.6926,15500.0
2006-04-26 13:10:00,47.15,47.19,47.12,47.13,39700.0,31.6926,31.7195,31.6724,31.6792,39700.0
2006-04-26 13:20:00,47.12,47.2,47.12,47.15,16400.0,31.6724,31.7262,31.6724,31.6926,16400.0
2006-04-26 13:30:00,47.13,47.15,47.11,47.13,19600.0,31.6792,31.6926,31.6657,31.6792,19600.0
2006-04-26 13:40:00,47.13,47.14,47.05,47.08,31000.0,31.6792,31.6859,31.6254,31.6455,31000.0
2006-04-26 13:50:00,47.08,47.11,47.05,47.11,31200.0,31.6455,31.6657,31.6254,31.6657,31200.0
2006-04-26 14:00:00,47.1,47.16,47.0,47.07,34200.0,31.659,31.6993,31.5918,31.6388,34200.0
2006-04-26 14:10:00,47.06,47.1,47.02,47.04,34200.0,31.6321,31.659,31.6052,31.6187,34200.0
2006-04-26 14:20:00,47.03,47.05,47.01,47.03,35300.0,31.6119,31.6254,31.5985,31.6119,35300.0
2006-04-26 14:30:00,47.02,47.07,47.01,47.02,27400.0,31.6052,31.6388,31.5985,31.6052,27400.0
2006-04-26 14:40:00,47.02,47.03,47.0,47.0,60100.0,31.6052,31.6119,31.5918,31.5918,60100.0
2006-04-26 14:50:00,47.0,47.02,46.99,47.02,47700.0,31.5918,31.6052,31.585,31.6052,47700.0
2006-04-26 15:00:00,47.02,47.04,47.01,47.01,37200.0,31.6052,31.6187,31.5985,31.5985,37200.0
2006-04-26 15:10:00,47.0,47.0,46.89,46.9,51200.0,31.5918,31.5918,31.5178,31.5246,51200.0
2006-04-26 15:20:00,46.89,47.02,46.89,46.97,61700.0,31.5178,31.6052,31.5178,31.5716,61700.0
2006-04-26 15:30:00,46.97,47.01,46.97,46.98,47600.0,31.5716,31.5985,31.5716,31.5783,47600.0
2006-04-26 15:40:00,46.97,46.99,46.9,46.9,63300.0,31.5716,31.585,31.5246,31.5246,63300.0
2006-04-26 15:50:00,46.9,46.99,46.87,46.98,160300.0,31.5246,31.585,31.5044,31.5783,160300.0
2006-04-27 09:30:00,46.98,47.11,46.97,47.0,117300.0,31.5783,31.6657,31.5716,31.5918,117300.0
2006-04-27 09:40:00,46.99,47.08,46.97,47.03,75900.0,31.585,31.6455,31.5716,31.6119,75900.0
2006-04-27 09:50:00,47.01,47.08,46.91,46.96,159300.0,31.5985,31.6455,31.5313,31.5649,159300.0
2006-04-27 10:00:00,46.92,47.16,46.92,47.11,156300.0,31.538,31.6993,31.538,31.6657,156300.0
2006-04-27 10:10:00,47.11,47.19,47.06,47.11,102100.0,31.6657,31.7195,31.6321,31.6657,102100.0
2006-04-27 10:20:00,47.1,47.1,46.98,47.07,37800.0,31.659,31.659,31.5783,31.6388,37800.0
2006-04-27 10:30:00,47.06,47.08,46.96,47.03,27000.0,31.6321,31.6455,31.5649,31.6119,27000.0
2006-04-27 10:40:00,47.01,47.12,47.01,47.1,33700.0,31.5985,31.6724,31.5985,31.659,33700.0
2006-04-27 10:50:00,47.1,47.17,47.1,47.14,61100.0,31.659,31.706,31.659,31.6859,61100.0
2006-04-27 11:00:00,47.14,47.22,47.13,47.22,37800.0,31.6859,31.7396,31.6792,31.7396,37800.0
2006-04-27 11:10:00,47.19,47.2,47.18,47.19,69100.0,31.7195,31.7262,31.7128,31.7195,69100.0
2006-04-27 11:20:00,47.19,47.2,47.15,47.16,38800.0,31.7195,31.7262,31.6926,31.6993,38800.0
2006-04-27 11:30:00,47.15,47.16,47.06,47.07,35700.0,31.6926,31.6993,31.6321,31.6388,35700.0
2006-04-27 11:40:00,47.08,47.09,47.05,47.07,31800.0,31.6455,31.6523,31.6254,31.6388,31800.0
2006-04-27 11:50:00,47.08,47.15,47.05,47.07,27500.0,31.6455,31.6926,31.6254,31.6388,27500.0
2006-04-27 12:00:00,47.07,47.24,47.07,47.2,33000.0,31.6388,31.7531,31.6388,31.7262,33000.0
2006-04-27 12:10:00,47.19,47.25,47.19,47.25,21400.0,31.7195,31.7598,31.7195,31.7598,21400.0
2006-04-27 12:20:00,47.25,47.27,47.22,47.25,15600.0,31.7598,31.7733,31.7396,31.7598,15600.0
2006-04-27 12:30:00,47.25,47.26,47.19,47.2,29000.0,31.7598,31.7665,31.7195,31.7262,29000.0
2006-04-27 12:40:00,47.19,47.2,47.15,47.15,44700.0,31.7195,31.7262,31.6926,31.6926,44700.0
2006-04-27 12:50:00,47.16,47.25,47.15,47.23,293700.0,31.6993,31.7598,31.6926,31.7464,293700.0
2006-04-27 13:00:00,47.24,47.26,47.1,47.17,14600.0,31.7531,31.7665,31.659,31.706,14600.0
2006-04-27 13:10:00,47.16,47.22,47.16,47.18,23700.0,31.6993,31.7396,31.6993,31.7128,23700.0
2006-04-27 13:20:00,47.18,47.18,47.1,47.11,9000.0,31.7128,31.7128,31.659,31.6657,9000.0
2006-04-27 13:30:00,47.11,47.11,47.04,47.04,117800.0,31.6657,31.6657,31.6187,31.6187,117800.0
2006-04-27 13:40:00,47.04,47.04,46.92,46.96,33900.0,31.6187,31.6187,31.538,31.5649,33900.0
2006-04-27 13:50:00,46.95,46.97,46.93,46.97,26500.0,31.5582,31.5716,31.5447,31.5716,26500.0
2006-04-27 14:00:00,46.97,47.01,46.95,46.99,36600.0,31.5716,31.5985,31.5582,31.585,36600.0
2006-04-27 14:10:00,47.01,47.01,46.93,46.94,18800.0,31.5985,31.5985,31.5447,31.5514,18800.0
2006-04-27 14:20:00,46.93,46.96,46.93,46.96,15800.0,31.5447,31.5649,31.5447,31.5649,15800.0
2006-04-27 14:30:00,46.96,47.03,46.94,47.02,46200.0,31.5649,31.6119,31.5514,31.6052,46200.0
2006-04-27 14:40:00,47.02,47.13,46.99,47.11,41100.0,31.6052,31.6792,31.585,31.6657,41100.0
2006-04-27 14:50:00,47.11,47.12,47.07,47.08,17800.0,31.6657,31.6724,31.6388,31.6455,17800.0
2006-04-27 15:00:00,47.08,47.14,47.08,47.1,32800.0,31.6455,31.6859,31.6455,31.659,32800.0
2006-04-27 15:10:00,47.09,47.11,47.07,47.1,51700.0,31.6523,31.6657,31.6388,31.659,51700.0
2006-04-27 15:20:00,47.08,47.09,46.97,46.98,28700.0,31.6455,31.6523,31.5716,31.5783,28700.0
2006-04-27 15:30:00,46.98,47.02,46.91,46.98,51500.0,31.5783,31.6052,31.5313,31.5783,51500.0
2006-04-27 15:40:00,46.98,47.01,46.98,47.0,105800.0,31.5783,31.5985,31.5783,31.5918,105800.0
2006-04-27 15:50:00,46.99,47.03,46.98,47.02,133200.0,31.585,31.6119,31.5783,31.6052,133200.0
2006-04-28 09:30:00,46.98,46.99,46.77,46.91,74200.0,31.5783,31.585,31.4372,31.5313,74200.0
2006-04-28 09:40:00,46.91,46.94,46.84,46.86,48400.0,31.5313,31.5514,31.4842,31.4977,48400.0
2006-04-28 09:50:00,46.86,46.91,46.79,46.88,21500.0,31.4977,31.5313,31.4506,31.5111,21500.0
2006-04-28 10:00:00,46.88,46.95,46.87,46.95,36900.0,31.5111,31.5582,31.5044,31.5582,36900.0
2006-04-28 10:10:00,46.93,46.96,46.9,46.91,36500.0,31.5447,31.5649,31.5246,31.5313,36500.0
2006-04-28 10:20:00,46.92,46.93,46.78,46.84,36100.0,31.538,31.5447,31.4439,31.4842,36100.0
2006-04-28 10:30:00,46.83,46.91,46.8,46.89,28300.0,31.4775,31.5313,31.4573,31.5178,28300.0
2006-04-28 10:40:00,46.89,46.91,46.83,46.87,27700.0,31.5178,31.5313,31.4775,31.5044,27700.0
2006-04-28 10:50:00,46.84,46.9,46.8,46.83,26000.0,31.4842,31.5246,31.4573,31.4775,26000.0
2006-04-28 11:00:00,46.82,46.98,46.81,46.98,31900.0,31.4708,31.5783,31.4641,31.5783,31900.0
2006-04-28 11:10:00,46.98,47.09,46.97,47.01,67800.0,31.5783,31.6523,31.5716,31.5985,67800.0
2006-04-28 11:20:00,47.0,47.01,46.91,46.94,40300.0,31.5918,31.5985,31.5313,31.5514,40300.0
2006-04-28 11:30:00,46.94,46.94,46.88,46.9,29100.0,31.5514,31.5514,31.5111,31.5246,29100.0
2006-04-28 11:40:00,46.92,46.92,46.88,46.88,30000.0,31.538,31.538,31.5111,31.5111,30000.0
2006-04-28 11:50:00,46.88,46.93,46.87,46.9,18400.0,31.5111,31.5447,31.5044,31.5246,18400.0
2006-04-28 12:00:00,46.91,46.91,46.89,46.9,13500.0,31.5313,31.5313,31.5178,31.5246,13500.0
2006-04-28 12:10:00,46.89,46.9,46.88,46.88,7200.0,31.5178,31.5246,31.5111,31.5111,7200.0
2006-04-28 12:20:00,46.89,46.89,46.87,46.88,9000.0,31.5178,31.5178,31.5044,31.5111,9000.0
2006-04-28 12:30:00,46.86,46.87,46.8,46.81,33800.0,31.4977,31.5044,31.4573,31.4641,33800.0
2006-04-28 12:40:00,46.82,46.83,46.79,46.81,13400.0,31.4708,31.4775,31.4506,31.4641,13400.0
2006-04-28 12:50:00,46.81,46.88,46.81,46.88,22100.0,31.4641,31.5111,31.4641,31.5111,22100.0
2006-04-28 13:00:00,46.87,47.0,46.84,46.99,35300.0,31.5044,31.5918,31.4842,31.585,35300.0
2006-04-28 13:10:00,46.98,47.0,46.95,46.95,7600.0,31.5783,31.5918,31.5582,31.5582,7600.0
2006-04-28 13:20:00,46.96,46.96,46.92,46.94,15400.0,31.5649,31.5649,31.538,31.5514,15400.0
2006-04-28 13:30:00,46.97,47.0,46.97,47.0,32900.0,31.5716,31.5918,31.5716,31.5918,32900.0
2006-04-28 13:40:00,47.0,47.0,46.96,46.96,13300.0,31.5918,31.5918,31.5649,31.5649,13300.0
2006-04-28 13:50:00,46.97,46.99,46.96,46.99,12100.0,31.5716,31.585,31.5649,31.585,12100.0
2006-04-28 14:00:00,46.99,47.0,46.98,46.99,15400.0,31.585,31.5918,31.5783,31.585,15400.0
2006-04-28 14:10:00,47.0,47.01,46.98,46.99,49500.0,31.5918,31.5985,31.5783,31.585,49500.0
2006-04-28 14:20:00,46.99,47.0,46.98,46.99,28100.0,31.585,31.5918,31.5783,31.585,28100.0
2006-04-28 14:30:00,46.99,47.0,46.99,46.99,29600.0,31.585,31.5918,31.585,31.585,29600.0
2006-04-28 14:40:00,47.0,47.0,46.98,46.99,24600.0,31.5918,31.5918,31.5783,31.585,24600.0
2006-04-28 14:50:00,46.99,46.99,46.92,46.92,39000.0,31.585,31.585,31.538,31.538,39000.0
2006-04-28 15:00:00,46.92,46.95,46.85,46.86,95600.0,31.538,31.5582,31.4909,31.4977,95600.0
2006-04-28 15:10:00,46.86,46.95,46.85,46.89,77600.0,31.4977,31.5582,31.4909,31.5178,77600.0
2006-04-28 15:20:00,46.92,46.97,46.9,46.94,19900.0,31.538,31.5716,31.5246,31.5514,19900.0
2006-04-28 15:30:00,46.95,46.95,46.94,46.94,24900.0,31.5582,31.5582,31.5514,31.5514,24900.0
2006-04-28 15:40:00,46.94,46.94,46.85,46.86,116000.0,31.5514,31.5514,31.4909,31.4977,116000.0
2006-04-28 15:50:00,46.85,46.85,46.81,46.82,92200.0,31.4909,31.4909,31.4641,31.4708,92200.0
2006-05-01 09:30:00,47.04,47.19,47.01,47.17,71900.0,31.6187,31.7195,31.5985,31.706,71900.0
2006-05-01 09:40:00,47.18,47.2,46.91,46.97,55500.0,31.7128,31.7262,31.5313,31.5716,55500.0
2006-05-01 09:50:00,46.98,47.09,46.97,47.03,21300.0,31.5783,31.6523,31.5716,31.6119,21300.0
2006-05-01 10:00:00,47.05,47.1,47.0,47.09,22100.0,31.6254,31.659,31.5918,31.6523,22100.0
2006-05-01 10:10:00,47.1,47.14,47.03,47.09,19400.0,31.659,31.6859,31.6119,31.6523,19400.0
2006-05-01 10:20:00,47.08,47.1,47.04,47.1,31600.0,31.6455,31.659,31.6187,31.659,31600.0
2006-05-01 10:30:00,47.1,47.16,47.04,47.09,48400.0,31.659,31.6993,31.6187,31.6523,48400.0
2006-05-01 10:40:00,47.09,47.13,47.06,47.1,48900.0,31.6523,31.6792,31.6321,31.659,48900.0
2006-05-01 10:50:00,47.1,47.1,47.07,47.1,28600.0,31.659,31.659,31.6388,31.659,28600.0
2006-05-01 11:00:00,47.1,47.1,46.99,47.04,21400.0,31.659,31.659,31.585,31.6187,21400.0
2006-05-01 11:10:00,47.03,47.1,47.02,47.1,32400.0,31.6119,31.659,31.6052,31.659,32400.0
2006-05-01 11:20:00,47.1,47.11,47.08,47.09,18900.0,31.659,31.6657,31.6455,31.6523,18900.0
2006-05-01 11:30:00,47.09,47.1,47.05,47.07,13700.0,31.6523,31.659,31.6254,31.6388,13700.0
2006-05-01 11:40:00,47.08,47.09,46.99,47.03,12000.0,31.6455,31.6523,31.585,31.6119,12000.0
2006-05-01 11:50:00,47.03,47.03,46.97,46.98,34600.0,31.6119,31.6119,31.5716,31.5783,34600.0
2006-05-01 12:00:00,46.98,47.01,46.96,46.98,49700.0,31.5783,31.5985,31.5649,31.5783,49700.0
2006-05-01 12:10:00,46.99,46.99,46.93,46.95,11000.0,31.585,31.585,31.5447,31.5582,11000.0
2006-05-01 12:20:00,46.96,46.96,46.85,46.89,19800.0,31.5649,31.5649,31.4909,31.5178,19800.0
2006-05-01 12:30:00,46.88,46.92,46.85,46.88,7200.0,31.5111,31.538,31.4909,31.5111,7200.0
2006-05-01 12:40:00,46.88,46.97,46.87,46.93,11000.0,31.5111,31.5716,31.5044,31.5447,11000.0
2006-05-01 12:50:00,46.93,46.97,46.93,46.94,6500.0,31.5447,31.5716,31.5447,31.5514,6500.0
2006-05-01 13:00:00,46.95,46.96,46.92,46.92,22300.0,31.5582,31.5649,31.538,31.538,22300.0
2006-05-01 13:10:00,46.92,46.93,46.9,46.9,19600.0,31.538,31.5447,31.5246,31.5246,19600.0
2006-05-01 13:20:00,46.89,46.92,46.89,46.91,17800.0,31.5178,31.538,31.5178,31.5313,17800.0
2006-05-01 13:30:00,46.91,46.98,46.87,46.98,64700.0,31.5313,31.5783,31.5044,31.5783,64700.0
2006-05-01 13:40:00,46.98,47.05,46.98,47.03,20600.0,31.5783,31.6254,31.5783,31.6119,20600.0
2006-05-01 13:50:00,47.03,47.04,46.97,47.02,13000.0,31.6119,31.6187,31.5716,31.6052,13000.0
2006-05-01 14:00:00,47.01,47.02,46.99,47.01,20600.0,31.5985,31.6052,31.585,31.5985,20600.0
2006-05-01 14:10:00,47.0,47.04,47.0,47.03,31100.0,31.5918,31.6187,31.5918,31.6119,31100.0
2006-05-01 14:20:00,47.03,47.05,47.02,47.05,29700.0,31.6119,31.6254,31.6052,31.6254,29700.0
2006-05-01 14:30:00,47.05,47.1,47.05,47.08,62100.0,31.6254,31.659,31.6254,31.6455,62100.0
2006-05-01 14:40:00,47.09,47.11,47.08,47.1,69900.0,31.6523,31.6657,31.6455,31.659,69900.0
2006-05-01 14:50:00,47.1,47.23,47.09,47.21,101900.0,31.659,31.7464,31.6523,31.7329,101900.0
2006-05-01 15:00:00,47.21,47.26,47.17,47.25,45400.0,31.7329,31.7665,31.706,31.7598,45400.0
2006-05-01 15:10:00,47.26,47.27,47.14,47.14,78700.0,31.7665,31.7733,31.6859,31.6859,78700.0
2006-05-01 15:20:00,47.11,47.11,47.05,47.1,93600.0,31.6657,31.6657,31.6254,31.659,93600.0
2006-05-01 15:30:00,47.11,47.12,47.01,47.04,113900.0,31.6657,31.6724,31.5985,31.6187,113900.0
2006-05-01 15:40:00,47.03,47.09,47.0,47.09,64400.0,31.6119,31.6523,31.5918,31.6523,64400.0
2006-05-01 15:50:00,47.08,47.08,46.97,46.98,68700.0,31.6455,31.6455,31.5716,31.5783,68700.0
2006-05-02 09:30:00,47.04,47.08,46.95,46.99,63300.0,31.6187,31.6455,31.5582,31.585,63300.0
2006-05-02 09:40:00,46.99,47.05,46.96,46.97,39500.0,31.585,31.6254,31.5649,31.5716,39500.0
2006-05-02 09:50:00,47.01,47.02,46.95,47.0,42900.0,31.5985,31.6052,31.5582,31.5918,42900.0
2006-05-02 10:00:00,47.01,47.03,46.9,46.97,46800.0,31.5985,31.6119,31.5246,31.5716,46800.0
2006-05-02 10:10:00,46.97,47.02,46.91,46.98,56100.0,31.5716,31.6052,31.5313,31.5783,56100.0
2006-05-02 10:20:00,46.99,47.14,46.98,47.1,32900.0,31.585,31.6859,31.5783,31.659,32900.0
2006-05-02 10:30:00,47.12,47.14,47.0,47.03,38200.0,31.6724,31.6859,31.5918,31.6119,38200.0
2006-05-02 10:40:00,47.03,47.11,47.0,47.09,23600.0,31.6119,31.6657,31.5918,31.6523,23600.0
2006-05-02 10:50:00,47.09,47.1,47.02,47.03,9100.0,31.6523,31.659,31.6052,31.6119,9100.0
2006-05-02 11:00:00,47.02,47.07,46.99,46.99,51800.0,31.6052,31.6388,31.585,31.585,51800.0
2006-05-02 11:10:00,46.99,47.06,46.93,47.03,108300.0,31.585,31.6321,31.5447,31.6119,108300.0
2006-05-02 11:20:00,47.03,47.06,47.02,47.06,24300.0,31.6119,31.6321,31.6052,31.6321,24300.0
2006-05-02 11:30:00,47.06,47.13,47.06,47.13,20600.0,31.6321,31.6792,31.6321,31.6792,20600.0
2006-05-02 11:40:00,47.13,47.13,47.11,47.12,18900.0,31.6792,31.6792,31.6657,31.6724,18900.0
2006-05-02 11:50:00,47.13,47.14,47.07,47.08,10100.0,31.6792,31.6859,31.6388,31.6455,10100.0
2006-05-02 12:00:00,47.08,47.11,47.04,47.11,20700.0,31.6455,31.6657,31.6187,31.6657,20700.0
2006-05-02 12:10:00,47.11,47.16,47.09,47.15,36000.0,31.6657,31.6993,31.6523,31.6926,36000.0
2006-05-02 12:20:00,47.14,47.15,47.12,47.13,14400.0,31.6859,31.6926,31.6724,31.6792,14400.0
2006-05-02 12:30:00,47.13,47.28,47.13,47.27,32600.0,31.6792,31.78,31.6792,31.7733,32600.0
2006-05-02 12:40:00,47.27,47.3,47.24,47.27,29300.0,31.7733,31.7934,31.7531,31.7733,29300.0
2006-05-02 12:50:00,47.27,47.28,47.25,47.27,19500.0,31.7733,31.78,31.7598,31.7733,19500.0
2006-05-02 13:00:00,47.27,47.29,47.22,47.23,44000.0,31.7733,31.7867,31.7396,31.7464,44000.0
2006-05-02 13:10:00,47.21,47.22,47.12,47.2,22000.0,31.7329,31.7396,31.6724,31.7262,22000.0
2006-05-02 13:20:00,47.21,47.31,47.2,47.3,22400.0,31.7329,31.8001,31.7262,31.7934,22400.0
2006-05-02 13:30:00,47.31,47.34,47.29,47.31,36100.0,31.8001,31.8203,31.7867,31.8001,36100.0
2006-05-02 13:40:00,47.31,47.38,47.3,47.34,27700.0,31.8001,31.8472,31.7934,31.8203,27700.0
2006-05-02 13:50:00,47.33,47.36,47.33,47.35,21100.0,31.8136,31.8337,31.8136,31.827,21100.0
2006-05-02 14:00:00,47.35,47.38,47.35,47.38,27600.0,31.827,31.8472,31.827,31.8472,27600.0
2006-05-02 14:10:00,47.37,47.37,47.35,47.35,15500.0,31.8405,31.8405,31.827,31.827,15500.0
2006-05-02 14:20:00,47.36,47.36,47.34,47.34,22600.0,31.8337,31.8337,31.8203,31.8203,22600.0
2006-05-02 14:30:00,47.35,47.36,47.33,47.34,39700.0,31.827,31.8337,31.8136,31.8203,39700.0
2006-05-02 14:40:00,47.35,47.37,47.34,47.37,32100.0,31.827,31.8405,31.8203,31.8405,32100.0
2006-05-02 14:50:00,47.36,47.39,47.35,47.37,27500.0,31.8337,31.8539,31.827,31.8405,27500.0
2006-05-02 15:00:00,47.37,47.38,47.36,47.37,31700.0,31.8405,31.8472,31.8337,31.8405,31700.0
2006-05-02 15:10:00,47.37,47.43,47.37,47.42,55400.0,31.8405,31.8808,31.8405,31.8741,55400.0
2006-05-02 15:20:00,47.41,47.42,47.33,47.37,38300.0,31.8674,31.8741,31.8136,31.8405,38300.0
2006-05-02 15:30:00,47.36,47.41,47.36,47.41,37300.0,31.8337,31.8674,31.8337,31.8674,37300.0
2006-05-02 15:40:00,47.41,47.41,47.38,47.39,83700.0,31.8674,31.8674,31.8472,31.8539,83700.0
2006-05-02 15:50:00,47.39,47.4,47.36,47.37,79000.0,31.8539,31.8606,31.8337,31.8405,79000.0
2006-05-03 09:30:00,47.18,47.19,46.99,47.14,118000.0,31.7128,31.7195,31.585,31.6859,118000.0
2006-05-03 09:40:00,47.12,47.23,47.07,47.11,99600.0,31.6724,31.7464,31.6388,31.6657,99600.0
2006-05-03 09:50:00,47.12,47.17,47.11,47.13,52800.0,31.6724,31.706,31.6657,31.6792,52800.0
2006-05-03 10:00:00,47.14,47.14,46.98,47.08,96400.0,31.6859,31.6859,31.5783,31.6455,96400.0
2006-05-03 10:10:00,47.07,47.13,46.97,47.09,67000.0,31.6388,31.6792,31.5716,31.6523,67000.0
2006-05-03 10:20:00,47.07,47.1,46.98,46.98,30600.0,31.6388,31.659,31.5783,31.5783,30600.0
2006-05-03 10:30:00,46.99,47.08,46.96,47.01,50000.0,31.585,31.6455,31.5649,31.5985,50000.0
2006-05-03 10:40:00,47.01,47.02,46.93,47.02,56900.0,31.5985,31.6052,31.5447,31.6052,56900.0
2006-05-03 10:50:00,47.01,47.1,47.01,47.07,45500.0,31.5985,31.659,31.5985,31.6388,45500.0
2006-05-03 11:00:00,47.1,47.15,47.06,47.07,23700.0,31.659,31.6926,31.6321,31.6388,23700.0
2006-05-03 11:10:00,47.07,47.08,47.04,47.04,23500.0,31.6388,31.6455,31.6187,31.6187,23500.0
2006-05-03 11:20:00,47.05,47.07,46.99,47.07,40300.0,31.6254,31.6388,31.585,31.6388,40300.0
2006-05-03 11:30:00,47.07,47.07,47.01,47.03,18200.0,31.6388,31.6388,31.5985,31.6119,18200.0
2006-05-03 11:40:00,47.02,47.18,47.02,47.17,19400.0,31.6052,31.7128,31.6052,31.706,19400.0
2006-05-03 11:50:00,47.18,47.18,47.1,47.12,28400.0,31.7128,31.7128,31.659,31.6724,28400.0
2006-05-03 12:00:00,47.1,47.12,47.05,47.09,20700.0,31.659,31.6724,31.6254,31.6523,20700.0
2006-05-03 12:10:00,47.09,47.19,47.09,47.19,19400.0,31.6523,31.7195,31.6523,31.7195,19400.0
2006-05-03 12:20:00,47.19,47.21,47.13,47.14,35000.0,31.7195,31.7329,31.6792,31.6859,35000.0
2006-05-03 12:30:00,47.13,47.22,47.11,47.21,40400.0,31.6792,31.7396,31.6657,31.7329,40400.0
2006-05-03 12:40:00,47.21,47.3,47.2,47.29,37000.0,31.7329,31.7934,31.7262,31.7867,37000.0
2006-05-03 12:50:00,47.3,47.3,47.28,47.28,16500.0,31.7934,31.7934,31.78,31.78,16500.0
2006-05-03 13:00:00,47.28,47.29,47.26,47.27,44500.0,31.78,31.7867,31.7665,31.7733,44500.0
2006-05-03 13:10:00,47.28,47.28,47.22,47.23,21600.0,31.78,31.78,31.7396,31.7464,21600.0
2006-05-03 13:20:00,47.24,47.24,47.19,47.21,22400.0,31.7531,31.7531,31.7195,31.7329,22400.0
2006-05-03 13:30:00,47.21,47.26,47.2,47.22,36500.0,31.7329,31.7665,31.7262,31.7396,36500.0
2006-05-03 13:40:00,47.23,47.31,47.21,47.29,71400.0,31.7464,31.8001,31.7329,31.7867,71400.0
2006-05-03 13:50:00,47.29,47.36,47.28,47.36,55200.0,31.7867,31.8337,31.78,31.8337,55200.0
2006-05-03 14:00:00,47.35,47.4,47.35,47.37,47000.0,31.827,31.8606,31.827,31.8405,47000.0
2006-05-03 14:10:00,47.38,47.38,47.33,47.35,34900.0,31.8472,31.8472,31.8136,31.827,34900.0
2006-05-03 14:20:00,47.35,47.35,47.29,47.29,34500.0,31.827,31.827,31.7867,31.7867,34500.0
2006-05-03 14:30:00,47.29,47.3,47.25,47.29,54600.0,31.7867,31.7934,31.7598,31.7867,54600.0
2006-05-03 14:40:00,47.3,47.3,47.23,47.24,26300.0,31.7934,31.7934,31.7464,31.7531,26300.0
2006-05-03 14:50:00,47.25,47.26,47.18,47.26,31400.0,31.7598,31.7665,31.7128,31.7665,31400.0
2006-05-03 15:00:00,47.26,47.3,47.25,47.29,28400.0,31.7665,31.7934,31.7598,31.7867,28400.0
2006-05-03 15:10:00,47.3,47.3,47.18,47.19,43900.0,31.7934,31.7934,31.7128,31.7195,43900.0
2006-05-03 15:20:00,47.19,47.28,47.17,47.28,49600.0,31.7195,31.78,31.706,31.78,49600.0
2006-05-03 15:30:00,47.29,47.33,47.28,47.3,44700.0,31.7867,31.8136,31.78,31.7934,44700.0
2006-05-03 15:40:00,47.3,47.3,47.22,47.25,73300.0,31.7934,31.7934,31.7396,31.7598,73300.0
2006-05-03 15:50:00,47.25,47.32,47.22,47.31,127100.0,31.7598,31.8069,31.7396,31.8001,127100.0
2006-05-04 09:30:00,47.75,48.0,47.72,47.8,110500.0,32.0959,32.2639,32.0757,32.1295,110500.0
2006-05-04 09:40:00,47.8,47.95,47.77,47.8,45500.0,32.1295,32.2303,32.1093,32.1295,45500.0
2006-05-04 09:50:00,47.81,47.87,47.8,47.8,52300.0,32.1362,32.1766,32.1295,32.1295,52300.0
2006-05-04 10:00:00,47.81,47.91,47.77,47.85,90800.0,32.1362,32.2034,32.1093,32.1631,90800.0
2006-05-04 10:10:00,47.84,47.91,47.82,47.86,36300.0,32.1564,32.2034,32.1429,32.1698,36300.0
2006-05-04 10:20:00,47.86,47.89,47.85,47.89,55700.0,32.1698,32.19,32.1631,32.19,55700.0
2006-05-04 10:30:00,47.87,47.91,47.86,47.91,54100.0,32.1766,32.2034,32.1698,32.2034,54100.0
2006-05-04 10:40:00,47.9,47.95,47.89,47.92,25200.0,32.1967,32.2303,32.19,32.2102,25200.0
2006-05-04 10:50:00,47.92,47.94,47.91,47.92,44700.0,32.2102,32.2236,32.2034,32.2102,44700.0
2006-05-04 11:00:00,47.93,48.02,47.92,48.0,76600.0,32.2169,32.2774,32.2102,32.2639,76600.0
2006-05-04 11:10:00,48.0,48.0,47.92,47.92,54100.0,32.2639,32.2639,32.2102,32.2102,54100.0
2006-05-04 11:20:00,47.93,48.0,47.93,47.99,34000.0,32.2169,32.2639,32.2169,32.2572,34000.0
2006-05-04 11:30:00,48.0,48.0,47.97,47.97,32400.0,32.2639,32.2639,32.2438,32.2438,32400.0
2006-05-04 11:40:00,47.98,48.02,47.96,48.01,114000.0,32.2505,32.2774,32.237,32.2707,114000.0
2006-05-04 11:50:00,48.01,48.13,48.0,48.09,83500.0,32.2707,32.3513,32.2639,32.3244,83500.0
2006-05-04 12:00:00,48.09,48.09,48.08,48.08,33900.0,32.3244,32.3244,32.3177,32.3177,33900.0
2006-05-04 12:10:00,48.08,48.09,47.97,47.97,85600.0,32.3177,32.3244,32.2438,32.2438,85600.0
2006-05-04 12:20:00,47.97,47.98,47.93,47.94,11200.0,32.2438,32.2505,32.2169,32.2236,11200.0
2006-05-04 12:30:00,47.93,47.94,47.86,47.87,35600.0,32.2169,32.2236,32.1698,32.1766,35600.0
2006-05-04 12:40:00,47.87,48.01,47.87,48.01,82600.0,32.1766,32.2707,32.1766,32.2707,82600.0
2006-05-04 12:50:00,48.0,48.05,48.0,48.04,26700.0,32.2639,32.2975,32.2639,32.2908,26700.0
2006-05-04 13:00:00,48.05,48.11,48.05,48.1,38000.0,32.2975,32.3379,32.2975,32.3312,38000.0
2006-05-04 13:10:00,48.1,48.11,48.09,48.1,17000.0,32.3312,32.3379,32.3244,32.3312,17000.0
2006-05-04 13:20:00,48.09,48.1,48.07,48.08,11700.0,32.3244,32.3312,32.311,32.3177,11700.0
2006-05-04 13:30:00,48.09,48.1,48.07,48.08,26300.0,32.3244,32.3312,32.311,32.3177,26300.0
2006-05-04 13:40:00,48.08,48.1,48.08,48.1,28600.0,32.3177,32.3312,32.3177,32.3312,28600.0
2006-05-04 13:50:00,48.1,48.17,48.09,48.15,50700.0,32.3312,32.3782,32.3244,32.3648,50700.0
2006-05-04 14:00:00,48.15,48.24,48.15,48.21,47600.0,32.3648,32.4253,32.3648,32.4051,47600.0
2006-05-04 14:10:00,48.21,48.29,48.21,48.28,67100.0,32.4051,32.4589,32.4051,32.4521,67100.0
2006-05-04 14:20:00,48.28,48.29,48.24,48.25,34000.0,32.4521,32.4589,32.4253,32.432,34000.0
2006-05-04 14:30:00,48.24,48.25,48.18,48.19,43600.0,32.4253,32.432,32.3849,32.3916,43600.0
2006-05-04 14:40:00,48.18,48.23,48.18,48.2,39100.0,32.3849,32.4185,32.3849,32.3984,39100.0
2006-05-04 14:50:00,48.2,48.2,48.11,48.14,34100.0,32.3984,32.3984,32.3379,32.358,34100.0
2006-05-04 15:00:00,48.13,48.15,48.12,48.14,29800.0,32.3513,32.3648,32.3446,32.358,29800.0
2006-05-04 15:10:00,48.14,48.18,48.14,48.18,26900.0,32.358,32.3849,32.358,32.3849,26900.0
2006-05-04 15:20:00,48.18,48.25,48.17,48.22,272100.0,32.3849,32.432,32.3782,32.4118,272100.0
2006-05-04 15:30:00,48.22,48.23,48.19,48.19,119700.0,32.4118,32.4185,32.3916,32.3916,119700.0
2006-05-04 15:40:00,48.19,48.19,48.16,48.18,59800.0,32.3916,32.3916,32.3715,32.3849,59800.0
2006-05-04 15:50:00,48.18,48.18,48.12,48.13,113000.0,32.3849,32.3849,32.3446,32.3513,113000.0
2006-05-05 09:30:00,48.49,48.7,48.49,48.69,176900.0,32.5933,32.7345,32.5933,32.7277,176900.0
2006-05-05 09:40:00,48.7,48.72,48.53,48.62,90400.0,32.7345,32.7479,32.6202,32.6807,90400.0
2006-05-05 09:50:00,48.62,48.62,48.43,48.54,57400.0,32.6807,32.6807,32.553,32.6269,57400.0
2006-05-05 10:00:00,48.54,48.54,48.44,48.47,62700.0,32.6269,32.6269,32.5597,32.5799,62700.0
2006-05-05 10:10:00,48.43,48.58,48.43,48.58,78100.0,32.553,32.6538,32.553,32.6538,78100.0
2006-05-05 10:20:00,48.61,48.62,48.48,48.5,86600.0,32.674,32.6807,32.5866,32.6,86600.0
2006-05-05 10:30:00,48.5,48.51,48.42,48.47,67100.0,32.6,32.6067,32.5462,32.5799,67100.0
2006-05-05 10:40:00,48.47,48.47,48.39,48.39,29700.0,32.5799,32.5799,32.5261,32.5261,29700.0
2006-05-05 10:50:00,48.4,48.42,48.37,48.4,48000.0,32.5328,32.5462,32.5126,32.5328,48000.0
2006-05-05 11:00:00,48.4,48.46,48.38,48.46,45500.0,32.5328,32.5731,32.5194,32.5731,45500.0
2006-05-05 11:10:00,48.45,48.5,48.43,48.46,82900.0,32.5664,32.6,32.553,32.5731,82900.0
2006-05-05 11:20:00,48.47,48.51,48.45,48.45,118000.0,32.5799,32.6067,32.5664,32.5664,118000.0
2006-05-05 11:30:00,48.45,48.5,48.44,48.45,32100.0,32.5664,32.6,32.5597,32.5664,32100.0
2006-05-05 11:40:00,48.44,48.48,48.41,48.42,25300.0,32.5597,32.5866,32.5395,32.5462,25300.0
2006-05-05 11:50:00,48.42,48.42,48.37,48.4,33200.0,32.5462,32.5462,32.5126,32.5328,33200.0
2006-05-05 12:00:00,48.4,48.42,48.37,48.39,25100.0,32.5328,32.5462,32.5126,32.5261,25100.0
2006-05-05 12:10:00,48.38,48.42,48.38,48.41,286200.0,32.5194,32.5462,32.5194,32.5395,286200.0
2006-05-05 12:20:00,48.39,48.4,48.34,48.35,37300.0,32.5261,32.5328,32.4925,32.4992,37300.0
2006-05-05 12:30:00,48.35,48.4,48.34,48.34,30800.0,32.4992,32.5328,32.4925,32.4925,30800.0
2006-05-05 12:40:00,48.34,48.35,48.22,48.23,50300.0,32.4925,32.4992,32.4118,32.4185,50300.0
2006-05-05 12:50:00,48.23,48.26,48.23,48.26,12900.0,32.4185,32.4387,32.4185,32.4387,12900.0
2006-05-05 13:00:00,48.26,48.28,48.19,48.19,27300.0,32.4387,32.4521,32.3916,32.3916,27300.0
2006-05-05 13:10:00,48.19,48.24,48.19,48.23,37200.0,32.3916,32.4253,32.3916,32.4185,37200.0
2006-05-05 13:20:00,48.23,48.35,48.23,48.34,33300.0,32.4185,32.4992,32.4185,32.4925,33300.0
2006-05-05 13:30:00,48.34,48.35,48.28,48.31,25300.0,32.4925,32.4992,32.4521,32.4723,25300.0
2006-05-05 13:40:00,48.3,48.35,48.29,48.34,13200.0,32.4656,32.4992,32.4589,32.4925,13200.0
2006-05-05 13:50:00,48.34,48.38,48.31,48.34,39400.0,32.4925,32.5194,32.4723,32.4925,39400.0
2006-05-05 14:00:00,48.35,48.41,48.35,48.41,31100.0,32.4992,32.5395,32.4992,32.5395,31100.0
2006-05-05 14:10:00,48.42,48.44,48.33,48.35,60200.0,32.5462,32.5597,32.4858,32.4992,60200.0
2006-05-05 14:20:00,48.35,48.35,48.26,48.29,53500.0,32.4992,32.4992,32.4387,32.4589,53500.0
2006-05-05 14:30:00,48.29,48.3,48.25,48.27,37200.0,32.4589,32.4656,32.432,32.4454,37200.0
2006-05-05 14:40:00,48.28,48.34,48.27,48.31,64800.0,32.4521,32.4925,32.4454,32.4723,64800.0
2006-05-05 14:50:00,48.32,48.33,48.24,48.25,52600.0,32.479,32.4858,32.4253,32.432,52600.0
2006-05-05 15:00:00,48.25,48.3,48.22,48.23,76000.0,32.432,32.4656,32.4118,32.4185,76000.0
2006-05-05 15:10:00,48.23,48.24,48.22,48.24,20200.0,32.4185,32.4253,32.4118,32.4253,20200.0
2006-05-05 15:20:00,48.24,48.24,48.2,48.24,26500.0,32.4253,32.4253,32.3984,32.4253,26500.0
2006-05-05 15:30:00,48.25,48.27,48.24,48.26,150900.0,32.432,32.4454,32.4253,32.4387,150900.0
2006-05-05 15:40:00,48.25,48.26,48.23,48.25,127200.0,32.432,32.4387,32.4185,32.432,127200.0
2006-05-05 15:50:00,48.25,48.3,48.24,48.28,226500.0,32.432,32.4656,32.4253,32.4521,226500.0
2006-05-08 09:30:00,49.0,49.24,48.99,49.23,422300.0,32.9361,33.0974,32.9294,33.0907,422300.0
2006-05-08 09:40:00,49.22,49.23,49.13,49.2,100900.0,33.084,33.0907,33.0235,33.0705,100900.0
2006-05-08 09:50:00,49.19,49.2,49.06,49.07,295700.0,33.0638,33.0705,32.9764,32.9832,295700.0
2006-05-08 10:00:00,49.07,49.14,49.04,49.14,235900.0,32.9832,33.0302,32.963,33.0302,235900.0
2006-05-08 10:10:00,49.14,49.15,49.1,49.11,131600.0,33.0302,33.0369,33.0033,33.01,131600.0
2006-05-08 10:20:00,49.12,49.15,49.08,49.14,188700.0,33.0168,33.0369,32.9899,33.0302,188700.0
2006-05-08 10:30:00,49.14,49.15,49.13,49.14,126900.0,33.0302,33.0369,33.0235,33.0302,126900.0
2006-05-08 10:40:00,49.15,49.15,49.11,49.13,62800.0,33.0369,33.0369,33.01,33.0235,62800.0
2006-05-08 10:50:00,49.14,49.19,49.13,49.16,103400.0,33.0302,33.0638,33.0235,33.0436,103400.0
2006-05-08 11:00:00,49.16,49.21,49.16,49.17,129200.0,33.0436,33.0773,33.0436,33.0504,129200.0
2006-05-08 11:10:00,49.17,49.24,49.16,49.2,101100.0,33.0504,33.0974,33.0436,33.0705,101100.0
2006-05-08 11:20:00,49.2,49.2,49.14,49.17,123600.0,33.0705,33.0705,33.0302,33.0504,123600.0
2006-05-08 11:30:00,49.17,49.17,49.13,49.13,48700.0,33.0504,33.0504,33.0235,33.0235,48700.0
2006-05-08 11:40:00,49.13,49.21,49.09,49.2,49600.0,33.0235,33.0773,32.9966,33.0705,49600.0
2006-05-08 11:50:00,49.2,49.27,49.19,49.19,72700.0,33.0705,33.1176,33.0638,33.0638,72700.0
2006-05-08 12:00:00,49.19,49.19,49.14,49.14,21800.0,33.0638,33.0638,33.0302,33.0302,21800.0
2006-05-08 12:10:00,49.15,49.15,49.13,49.14,31600.0,33.0369,33.0369,33.0235,33.0302,31600.0
2006-05-08 12:20:00,49.14,49.15,49.13,49.13,11400.0,33.0302,33.0369,33.0235,33.0235,11400.0
2006-05-08 12:30:00,49.13,49.24,49.13,49.24,51000.0,33.0235,33.0974,33.0235,33.0974,51000.0
2006-05-08 12:40:00,49.24,49.24,49.15,49.18,52300.0,33.0974,33.0974,33.0369,33.0571,52300.0
2006-05-08 12:50:00,49.18,49.18,49.13,49.13,56100.0,33.0571,33.0571,33.0235,33.0235,56100.0
2006-05-08 13:00:00,49.14,49.14,49.08,49.08,16000.0,33.0302,33.0302,32.9899,32.9899,16000.0
2006-05-08 13:10:00,49.09,49.15,49.02,49.05,64100.0,32.9966,33.0369,32.9495,32.9697,64100.0
2006-05-08 13:20:00,49.05,49.08,48.99,49.08,41700.0,32.9697,32.9899,32.9294,32.9899,41700.0
2006-05-08 13:30:00,49.08,49.08,49.04,49.05,21200.0,32.9899,32.9899,32.963,32.9697,21200.0
2006-05-08 13:40:00,49.05,49.12,49.03,49.12,55600.0,32.9697,33.0168,32.9563,33.0168,55600.0
2006-05-08 13:50:00,49.12,49.12,49.06,49.08,44500.0,33.0168,33.0168,32.9764,32.9899,44500.0
2006-05-08 14:00:00,49.08,49.1,49.07,49.09,28100.0,32.9899,33.0033,32.9832,32.9966,28100.0
2006-05-08 14:10:00,49.09,49.1,49.06,49.07,56400.0,32.9966,33.0033,32.9764,32.9832,56400.0
2006-05-08 14:20:00,49.08,49.08,48.95,49.01,74900.0,32.9899,32.9899,32.9025,32.9428,74900.0
2006-05-08 14:30:00,49.0,49.0,48.93,48.93,64500.0,32.9361,32.9361,32.889,32.889,64500.0
2006-05-08 14:40:00,48.93,48.95,48.88,48.95,28500.0,32.889,32.9025,32.8554,32.9025,28500.0
2006-05-08 14:50:00,48.95,48.95,48.82,48.83,55200.0,32.9025,32.9025,32.8151,32.8218,55200.0
2006-05-08 15:00:00,48.83,48.83,48.76,48.79,63600.0,32.8218,32.8218,32.7748,32.7949,63600.0
2006-05-08 15:10:00,48.8,48.81,48.61,48.65,145800.0,32.8017,32.8084,32.674,32.7008,145800.0
2006-05-08 15:20:00,48.65,48.72,48.64,48.69,94300.0,32.7008,32.7479,32.6941,32.7277,94300.0
2006-05-08 15:30:00,48.7,48.7,48.67,48.7,84100.0,32.7345,32.7345,32.7143,32.7345,84100.0
2006-05-08 15:40:00,48.7,48.73,48.66,48.67,110400.0,32.7345,32.7546,32.7076,32.7143,110400.0
2006-05-08 15:50:00,48.66,48.69,48.62,48.67,141200.0,32.7076,32.7277,32.6807,32.7143,141200.0
2006-05-09 09:30:00,49.01,49.28,49.01,49.27,121300.0,32.9428,33.1243,32.9428,33.1176,121300.0
2006-05-09 09:40:00,49.27,49.3,48.99,49.25,154600.0,33.1176,33.1378,32.9294,33.1041,154600.0
2006-05-09 09:50:00,49.23,49.28,49.14,49.28,134700.0,33.0907,33.1243,33.0302,33.1243,134700.0
2006-05-09 10:00:00,49.28,49.3,49.22,49.25,83500.0,33.1243,33.1378,33.084,33.1041,83500.0
2006-05-09 10:10:00,49.26,49.28,49.23,49.27,86000.0,33.1109,33.1243,33.0907,33.1176,86000.0
2006-05-09 10:20:00,49.26,49.29,49.19,49.22,77200.0,33.1109,33.131,33.0638,33.084,77200.0
2006-05-09 10:30:00,49.23,49.25,49.15,49.15,80400.0,33.0907,33.1041,33.0369,33.0369,80400.0
2006-05-09 10:40:00,49.15,49.24,49.14,49.21,38800.0,33.0369,33.0974,33.0302,33.0773,38800.0
2006-05-09 10:50:00,49.21,49.24,49.2,49.22,185800.0,33.0773,33.0974,33.0705,33.084,185800.0
2006-05-09 11:00:00,49.23,49.25,49.21,49.24,50300.0,33.0907,33.1041,33.0773,33.0974,50300.0
2006-05-09 11:10:00,49.22,49.26,49.2,49.2,100900.0,33.084,33.1109,33.0705,33.0705,100900.0
2006-05-09 11:20:00,49.2,49.2,49.16,49.17,51400.0,33.0705,33.0705,33.0436,33.0504,51400.0
2006-05-09 11:30:00,49.16,49.16,49.09,49.09,26400.0,33.0436,33.0436,32.9966,32.9966,26400.0
2006-05-09 11:40:00,49.09,49.1,48.98,49.0,51300.0,32.9966,33.0033,32.9227,32.9361,51300.0
2006-05-09 11:50:00,49.0,49.0,48.96,48.99,42500.0,32.9361,32.9361,32.9092,32.9294,42500.0
2006-05-09 12:00:00,48.99,49.0,48.99,49.0,10900.0,32.9294,32.9361,32.9294,32.9361,10900.0
2006-05-09 12:10:00,48.99,49.01,48.98,49.01,39900.0,32.9294,32.9428,32.9227,32.9428,39900.0
2006-05-09 12:20:00,49.0,49.01,48.98,48.99,9800.0,32.9361,32.9428,32.9227,32.9294,9800.0
2006-05-09 12:30:00,48.99,48.99,48.98,48.98,6200.0,32.9294,32.9294,32.9227,32.9227,6200.0
2006-05-09 12:40:00,48.99,49.0,48.95,48.95,21700.0,32.9294,32.9361,32.9025,32.9025,21700.0
2006-05-09 12:50:00,48.96,48.96,48.92,48.92,19300.0,32.9092,32.9092,32.8823,32.8823,19300.0
2006-05-09 13:00:00,48.92,48.93,48.89,48.9,22100.0,32.8823,32.889,32.8622,32.8689,22100.0
2006-05-09 13:10:00,48.89,48.9,48.87,48.88,101300.0,32.8622,32.8689,32.8487,32.8554,101300.0
2006-05-09 13:20:00,48.88,48.88,48.87,48.87,13800.0,32.8554,32.8554,32.8487,32.8487,13800.0
2006-05-09 13:30:00,48.88,48.89,48.85,48.85,27900.0,32.8554,32.8622,32.8353,32.8353,27900.0
2006-05-09 13:40:00,48.85,48.87,48.8,48.81,16600.0,32.8353,32.8487,32.8017,32.8084,16600.0
2006-05-09 13:50:00,48.8,48.83,48.75,48.76,22600.0,32.8017,32.8218,32.7681,32.7748,22600.0
2006-05-09 14:00:00,48.75,48.77,48.7,48.72,45500.0,32.7681,32.7815,32.7345,32.7479,45500.0
2006-05-09 14:10:00,48.72,48.76,48.65,48.67,58700.0,32.7479,32.7748,32.7008,32.7143,58700.0
2006-05-09 14:20:00,48.67,48.68,48.65,48.67,24100.0,32.7143,32.721,32.7008,32.7143,24100.0
2006-05-09 14:30:00,48.65,48.68,48.65,48.67,30200.0,32.7008,32.721,32.7008,32.7143,30200.0
2006-05-09 14:40:00,48.67,48.67,48.58,48.58,66100.0,32.7143,32.7143,32.6538,32.6538,66100.0
2006-05-09 14:50:00,48.58,48.59,48.48,48.5,134600.0,32.6538,32.6605,32.5866,32.6,134600.0
2006-05-09 15:00:00,48.5,48.5,48.44,48.45,140200.0,32.6,32.6,32.5597,32.5664,140200.0
2006-05-09 15:10:00,48.45,48.46,48.4,48.4,102500.0,32.5664,32.5731,32.5328,32.5328,102500.0
2006-05-09 15:20:00,48.4,48.42,48.38,48.4,148700.0,32.5328,32.5462,32.5194,32.5328,148700.0
2006-05-09 15:30:00,48.4,48.48,48.4,48.46,117500.0,32.5328,32.5866,32.5328,32.5731,117500.0
2006-05-09 15:40:00,48.47,48.56,48.42,48.55,146900.0,32.5799,32.6403,32.5462,32.6336,146900.0
2006-05-09 15:50:00,48.55,48.55,48.4,48.42,393600.0,32.6336,32.6336,32.5328,32.5462,393600.0
2006-05-10 09:30:00,48.64,48.65,48.55,48.57,120900.0,32.6941,32.7008,32.6336,32.6471,120900.0
2006-05-10 09:40:00,48.56,48.62,48.52,48.53,63500.0,32.6403,32.6807,32.6135,32.6202,63500.0
2006-05-10 09:50:00,48.52,48.55,48.46,48.54,137400.0,32.6135,32.6336,32.5731,32.6269,137400.0
2006-05-10 10:00:00,48.54,48.69,48.54,48.69,95800.0,32.6269,32.7277,32.6269,32.7277,95800.0
2006-05-10 10:10:00,48.69,48.81,48.66,48.81,233500.0,32.7277,32.8084,32.7076,32.8084,233500.0
2006-05-10 10:20:00,48.81,48.86,48.76,48.77,147600.0,32.8084,32.842,32.7748,32.7815,147600.0
2006-05-10 10:30:00,48.77,48.79,48.62,48.64,153000.0,32.7815,32.7949,32.6807,32.6941,153000.0
2006-05-10 10:40:00,48.64,48.67,48.62,48.64,58100.0,32.6941,32.7143,32.6807,32.6941,58100.0
2006-05-10 10:50:00,48.63,48.67,48.57,48.66,70700.0,32.6874,32.7143,32.6471,32.7076,70700.0
2006-05-10 11:00:00,48.66,48.66,48.62,48.63,48100.0,32.7076,32.7076,32.6807,32.6874,48100.0
2006-05-10 11:10:00,48.63,48.63,48.58,48.59,91400.0,32.6874,32.6874,32.6538,32.6605,91400.0
2006-05-10 11:20:00,48.59,48.6,48.51,48.53,50200.0,32.6605,32.6672,32.6067,32.6202,50200.0
2006-05-10 11:30:00,48.53,48.53,48.44,48.44,15700.0,32.6202,32.6202,32.5597,32.5597,15700.0
2006-05-10 11:40:00,48.45,48.47,48.44,48.46,7300.0,32.5664,32.5799,32.5597,32.5731,7300.0
2006-05-10 11:50:00,48.46,48.56,48.46,48.56,7100.0,32.5731,32.6403,32.5731,32.6403,7100.0
2006-05-10 12:00:00,48.56,48.6,48.56,48.58,7300.0,32.6403,32.6672,32.6403,32.6538,7300.0
2006-05-10 12:10:00,48.58,48.61,48.54,48.54,37500.0,32.6538,32.674,32.6269,32.6269,37500.0
2006-05-10 12:20:00,48.55,48.64,48.55,48.6,14700.0,32.6336,32.6941,32.6336,32.6672,14700.0
2006-05-10 12:30:00,48.62,48.65,48.57,48.57,23200.0,32.6807,32.7008,32.6471,32.6471,23200.0
2006-05-10 12:40:00,48.58,48.61,48.57,48.61,16200.0,32.6538,32.674,32.6471,32.674,16200.0
2006-05-10 12:50:00,48.59,48.6,48.57,48.58,37100.0,32.6605,32.6672,32.6471,32.6538,37100.0
2006-05-10 13:00:00,48.57,48.6,48.53,48.56,39900.0,32.6471,32.6672,32.6202,32.6403,39900.0
2006-05-10 13:10:00,48.55,48.6,48.54,48.59,17500.0,32.6336,32.6672,32.6269,32.6605,17500.0
2006-05-10 13:20:00,48.59,48.62,48.58,48.6,12000.0,32.6605,32.6807,32.6538,32.6672,12000.0
2006-05-10 13:30:00,48.61,48.62,48.57,48.58,12900.0,32.674,32.6807,32.6471,32.6538,12900.0
2006-05-10 13:40:00,48.59,48.59,48.52,48.52,28200.0,32.6605,32.6605,32.6135,32.6135,28200.0
2006-05-10 13:50:00,48.52,48.52,48.46,48.46,34000.0,32.6135,32.6135,32.5731,32.5731,34000.0
2006-05-10 14:00:00,48.47,48.47,48.43,48.45,51800.0,32.5799,32.5799,32.553,32.5664,51800.0
2006-05-10 14:10:00,48.46,48.52,48.24,48.33,149500.0,32.5731,32.6135,32.4253,32.4858,149500.0
2006-05-10 14:20:00,48.29,48.38,48.11,48.14,75200.0,32.4589,32.5194,32.3379,32.358,75200.0
2006-05-10 14:30:00,48.14,48.17,48.03,48.07,171700.0,32.358,32.3782,32.2841,32.311,171700.0
2006-05-10 14:40:00,48.07,48.25,48.07,48.18,127000.0,32.311,32.432,32.311,32.3849,127000.0
2006-05-10 14:50:00,48.17,48.23,48.14,48.2,55600.0,32.3782,32.4185,32.358,32.3984,55600.0
2006-05-10 15:00:00,48.2,48.3,48.18,48.19,166500.0,32.3984,32.4656,32.3849,32.3916,166500.0
2006-05-10 15:10:00,48.19,48.24,48.15,48.17,122800.0,32.3916,32.4253,32.3648,32.3782,122800.0
2006-05-10 15:20:00,48.19,48.2,48.1,48.11,78000.0,32.3916,32.3984,32.3312,32.3379,78000.0
2006-05-10 15:30:00,48.1,48.13,48.07,48.13,118300.0,32.3312,32.3513,32.311,32.3513,118300.0
2006-05-10 15:40:00,48.15,48.17,48.09,48.1,58600.0,32.3648,32.3782,32.3244,32.3312,58600.0
2006-05-10 15:50:00,48.1,48.16,48.09,48.12,288500.0,32.3312,32.3715,32.3244,32.3446,288500.0
2006-05-11 09:30:00,48.34,48.45,48.28,48.29,87800.0,32.4925,32.5664,32.4521,32.4589,87800.0
2006-05-11 09:40:00,48.28,48.29,48.19,48.19,41700.0,32.4521,32.4589,32.3916,32.3916,41700.0
2006-05-11 09:50:00,48.2,48.23,48.14,48.22,109900.0,32.3984,32.4185,32.358,32.4118,109900.0
2006-05-11 10:00:00,48.22,48.23,48.16,48.2,177000.0,32.4118,32.4185,32.3715,32.3984,177000.0
2006-05-11 10:10:00,48.2,48.28,48.2,48.27,90700.0,32.3984,32.4521,32.3984,32.4454,90700.0
2006-05-11 10:20:00,48.27,48.28,48.22,48.22,41600.0,32.4454,32.4521,32.4118,32.4118,41600.0
2006-05-11 10:30:00,48.23,48.26,48.21,48.25,115800.0,32.4185,32.4387,32.4051,32.432,115800.0
2006-05-11 10:40:00,48.25,48.26,48.2,48.2,126900.0,32.432,32.4387,32.3984,32.3984,126900.0
2006-05-11 10:50:00,48.2,48.23,48.16,48.21,141800.0,32.3984,32.4185,32.3715,32.4051,141800.0
2006-05-11 11:00:00,48.21,48.22,48.21,48.22,93400.0,32.4051,32.4118,32.4051,32.4118,93400.0
2006-05-11 11:10:00,48.22,48.23,48.21,48.22,100400.0,32.4118,32.4185,32.4051,32.4118,100400.0
2006-05-11 11:20:00,48.22,48.23,48.18,48.2,83500.0,32.4118,32.4185,32.3849,32.3984,83500.0
2006-05-11 11:30:00,48.19,48.24,48.18,48.21,38400.0,32.3916,32.4253,32.3849,32.4051,38400.0
2006-05-11 11:40:00,48.22,48.22,48.07,48.07,17500.0,32.4118,32.4118,32.311,32.311,17500.0
2006-05-11 11:50:00,48.06,48.07,47.85,47.9,81000.0,32.3043,32.311,32.1631,32.1967,81000.0
2006-05-11 12:00:00,47.89,47.93,47.88,47.88,41800.0,32.19,32.2169,32.1833,32.1833,41800.0
2006-05-11 12:10:00,47.88,47.9,47.84,47.84,27700.0,32.1833,32.1967,32.1564,32.1564,27700.0
2006-05-11 12:20:00,47.84,47.85,47.79,47.8,24800.0,32.1564,32.1631,32.1228,32.1295,24800.0
2006-05-11 12:30:00,47.8,47.82,47.79,47.82,153200.0,32.1295,32.1429,32.1228,32.1429,153200.0
2006-05-11 12:40:00,47.81,47.84,47.81,47.82,26100.0,32.1362,32.1564,32.1362,32.1429,26100.0
2006-05-11 12:50:00,47.81,47.83,47.81,47.82,25600.0,32.1362,32.1497,32.1362,32.1429,25600.0
2006-05-11 13:00:00,47.81,47.83,47.8,47.8,63700.0,32.1362,32.1497,32.1295,32.1295,63700.0
2006-05-11 13:10:00,47.8,47.83,47.78,47.8,102200.0,32.1295,32.1497,32.1161,32.1295,102200.0
2006-05-11 13:20:00,47.81,47.89,47.81,47.87,39100.0,32.1362,32.19,32.1362,32.1766,39100.0
2006-05-11 13:30:00,47.86,47.87,47.81,47.82,42500.0,32.1698,32.1766,32.1362,32.1429,42500.0
2006-05-11 13:40:00,47.81,47.81,47.71,47.75,57100.0,32.1362,32.1362,32.069,32.0959,57100.0
2006-05-11 13:50:00,47.74,47.75,47.71,47.72,60800.0,32.0892,32.0959,32.069,32.0757,60800.0
2006-05-11 14:00:00,47.73,47.76,47.71,47.75,81200.0,32.0825,32.1026,32.069,32.0959,81200.0
2006-05-11 14:10:00,47.76,47.76,47.73,47.73,64400.0,32.1026,32.1026,32.0825,32.0825,64400.0
2006-05-11 14:20:00,47.74,47.84,47.73,47.82,44900.0,32.0892,32.1564,32.0825,32.1429,44900.0
2006-05-11 14:30:00,47.82,47.83,47.73,47.73,38800.0,32.1429,32.1497,32.0825,32.0825,38800.0
2006-05-11 14:40:00,47.74,47.74,47.7,47.71,46100.0,32.0892,32.0892,32.0623,32.069,46100.0
2006-05-11 14:50:00,47.71,47.74,47.7,47.74,54800.0,32.069,32.0892,32.0623,32.0892,54800.0
2006-05-11 15:00:00,47.73,47.73,47.68,47.7,49700.0,32.0825,32.0825,32.0488,32.0623,49700.0
2006-05-11 15:10:00,47.69,47.75,47.67,47.69,54800.0,32.0556,32.0959,32.0421,32.0556,54800.0
2006-05-11 15:20:00,47.69,47.72,47.66,47.68,83900.0,32.0556,32.0757,32.0354,32.0488,83900.0
2006-05-11 15:30:00,47.68,47.68,47.63,47.63,92200.0,32.0488,32.0488,32.0152,32.0152,92200.0
2006-05-11 15:40:00,47.63,47.65,47.56,47.58,159000.0,32.0152,32.0287,31.9682,31.9816,159000.0
2006-05-11 15:50:00,47.58,47.62,47.54,47.54,267500.0,31.9816,32.0085,31.9547,31.9547,267500.0
2006-05-12 09:30:00,47.54,47.82,47.54,47.64,100200.0,31.9547,32.1429,31.9547,32.022,100200.0
2006-05-12 09:40:00,47.64,47.79,47.61,47.71,57800.0,32.022,32.1228,32.0018,32.069,57800.0
2006-05-12 09:50:00,47.71,47.76,47.7,47.72,43300.0,32.069,32.1026,32.0623,32.0757,43300.0
2006-05-12 10:00:00,47.7,47.73,47.65,47.68,42100.0,32.0623,32.0825,32.0287,32.0488,42100.0
2006-05-12 10:10:00,47.66,47.82,47.66,47.75,96200.0,32.0354,32.1429,32.0354,32.0959,96200.0
2006-05-12 10:20:00,47.75,47.79,47.66,47.68,57500.0,32.0959,32.1228,32.0354,32.0488,57500.0
2006-05-12 10:30:00,47.66,47.67,47.53,47.53,32200.0,32.0354,32.0421,31.948,31.948,32200.0
2006-05-12 10:40:00,47.53,47.54,47.48,47.49,113100.0,31.948,31.9547,31.9144,31.9211,113100.0
2006-05-12 10:50:00,47.49,47.49,47.38,47.42,113100.0,31.9211,31.9211,31.8472,31.8741,113100.0
2006-05-12 11:00:00,47.43,47.47,47.41,47.43,85900.0,31.8808,31.9077,31.8674,31.8808,85900.0
2006-05-12 11:10:00,47.43,47.43,47.35,47.4,70800.0,31.8808,31.8808,31.827,31.8606,70800.0
2006-05-12 11:20:00,47.36,47.37,47.29,47.33,74800.0,31.8337,31.8405,31.7867,31.8136,74800.0
2006-05-12 11:30:00,47.34,47.34,47.28,47.29,50900.0,31.8203,31.8203,31.78,31.7867,50900.0
2006-05-12 11:40:00,47.28,47.29,47.08,47.09,259700.0,31.78,31.7867,31.6455,31.6523,259700.0
2006-05-12 11:50:00,47.09,47.1,47.0,47.07,91500.0,31.6523,31.659,31.5918,31.6388,91500.0
2006-05-12 12:00:00,47.06,47.12,47.06,47.09,79600.0,31.6321,31.6724,31.6321,31.6523,79600.0
2006-05-12 12:10:00,47.07,47.1,47.07,47.09,32000.0,31.6388,31.659,31.6388,31.6523,32000.0
2006-05-12 12:20:00,47.09,47.11,47.09,47.09,27600.0,31.6523,31.6657,31.6523,31.6523,27600.0
2006-05-12 12:30:00,47.09,47.1,47.01,47.02,109500.0,31.6523,31.659,31.5985,31.6052,109500.0
2006-05-12 12:40:00,47.02,47.03,47.0,47.01,39300.0,31.6052,31.6119,31.5918,31.5985,39300.0
2006-05-12 12:50:00,47.01,47.02,46.9,46.91,66900.0,31.5985,31.6052,31.5246,31.5313,66900.0
2006-05-12 13:00:00,46.91,46.91,46.86,46.87,85400.0,31.5313,31.5313,31.4977,31.5044,85400.0
2006-05-12 13:10:00,46.86,46.9,46.83,46.9,48300.0,31.4977,31.5246,31.4775,31.5246,48300.0
2006-05-12 13:20:00,46.9,46.91,46.88,46.88,24700.0,31.5246,31.5313,31.5111,31.5111,24700.0
2006-05-12 13:30:00,46.88,46.91,46.85,46.85,114700.0,31.5111,31.5313,31.4909,31.4909,114700.0
2006-05-12 13:40:00,46.87,46.88,46.83,46.85,18600.0,31.5044,31.5111,31.4775,31.4909,18600.0
2006-05-12 13:50:00,46.84,46.87,46.84,46.86,40600.0,31.4842,31.5044,31.4842,31.4977,40600.0
2006-05-12 14:00:00,46.86,46.9,46.85,46.9,67900.0,31.4977,31.5246,31.4909,31.5246,67900.0
2006-05-12 14:10:00,46.9,46.94,46.87,46.9,128400.0,31.5246,31.5514,31.5044,31.5246,128400.0
2006-05-12 14:20:00,46.9,46.9,46.86,46.86,60100.0,31.5246,31.5246,31.4977,31.4977,60100.0
2006-05-12 14:30:00,46.86,46.88,46.84,46.85,73200.0,31.4977,31.5111,31.4842,31.4909,73200.0
2006-05-12 14:40:00,46.85,46.88,46.84,46.85,21700.0,31.4909,31.5111,31.4842,31.4909,21700.0
2006-05-12 14:50:00,46.85,46.85,46.75,46.76,64000.0,31.4909,31.4909,31.4237,31.4305,64000.0
2006-05-12 15:00:00,46.76,46.78,46.76,46.77,70900.0,31.4305,31.4439,31.4305,31.4372,70900.0
2006-05-12 15:10:00,46.77,46.8,46.75,46.76,68300.0,31.4372,31.4573,31.4237,31.4305,68300.0
2006-05-12 15:20:00,46.76,46.81,46.75,46.76,84500.0,31.4305,31.4641,31.4237,31.4305,84500.0
2006-05-12 15:30:00,46.75,46.75,46.66,46.7,97800.0,31.4237,31.4237,31.3632,31.3901,97800.0
2006-05-12 15:40:00,46.7,46.72,46.63,46.66,107700.0,31.3901,31.4036,31.3431,31.3632,107700.0
2006-05-12 15:50:00,46.66,46.68,46.62,46.66,126300.0,31.3632,31.3767,31.3363,31.3632,126300.0
2006-05-15 09:30:00,46.99,47.52,46.89,47.11,119600.0,31.585,31.9413,31.5178,31.6657,119600.0
2006-05-15 09:40:00,47.11,47.2,46.91,46.91,177200.0,31.6657,31.7262,31.5313,31.5313,177200.0
2006-05-15 09:50:00,46.91,47.01,46.89,46.95,166400.0,31.5313,31.5985,31.5178,31.5582,166400.0
2006-05-15 10:00:00,46.96,47.03,46.9,47.02,87000.0,31.5649,31.6119,31.5246,31.6052,87000.0
2006-05-15 10:10:00,47.02,47.02,46.96,46.98,125900.0,31.6052,31.6052,31.5649,31.5783,125900.0
2006-05-15 10:20:00,46.98,46.99,46.85,46.92,99800.0,31.5783,31.585,31.4909,31.538,99800.0
2006-05-15 10:30:00,46.91,46.97,46.89,46.94,74200.0,31.5313,31.5716,31.5178,31.5514,74200.0
2006-05-15 10:40:00,46.94,47.07,46.93,47.02,70400.0,31.5514,31.6388,31.5447,31.6052,70400.0
2006-05-15 10:50:00,47.02,47.08,46.96,47.01,52200.0,31.6052,31.6455,31.5649,31.5985,52200.0
2006-05-15 11:00:00,47.01,47.09,47.01,47.07,62200.0,31.5985,31.6523,31.5985,31.6388,62200.0
2006-05-15 11:10:00,47.06,47.14,47.05,47.06,62500.0,31.6321,31.6859,31.6254,31.6321,62500.0
2006-05-15 11:20:00,47.04,47.04,46.99,47.01,89300.0,31.6187,31.6187,31.585,31.5985,89300.0
2006-05-15 11:30:00,46.99,47.0,46.9,46.9,27800.0,31.585,31.5918,31.5246,31.5246,27800.0
2006-05-15 11:40:00,46.91,46.91,46.82,46.84,22600.0,31.5313,31.5313,31.4708,31.4842,22600.0
2006-05-15 11:50:00,46.84,46.84,46.78,46.8,31000.0,31.4842,31.4842,31.4439,31.4573,31000.0
2006-05-15 12:00:00,46.79,46.8,46.77,46.77,33300.0,31.4506,31.4573,31.4372,31.4372,33300.0
2006-05-15 12:10:00,46.79,46.79,46.64,46.69,64100.0,31.4506,31.4506,31.3498,31.3834,64100.0
2006-05-15 12:20:00,46.69,46.69,46.65,46.65,45500.0,31.3834,31.3834,31.3565,31.3565,45500.0
2006-05-15 12:30:00,46.64,46.65,46.58,46.65,82300.0,31.3498,31.3565,31.3095,31.3565,82300.0
2006-05-15 12:40:00,46.65,46.73,46.65,46.7,30400.0,31.3565,31.4103,31.3565,31.3901,30400.0
2006-05-15 12:50:00,46.69,46.7,46.55,46.58,37700.0,31.3834,31.3901,31.2893,31.3095,37700.0
2006-05-15 13:00:00,46.58,46.6,46.44,46.5,128200.0,31.3095,31.3229,31.2154,31.2557,128200.0
2006-05-15 13:10:00,46.5,46.54,46.44,46.45,32100.0,31.2557,31.2826,31.2154,31.2221,32100.0
2006-05-15 13:20:00,46.45,46.47,46.38,46.45,31900.0,31.2221,31.2355,31.175,31.2221,31900.0
2006-05-15 13:30:00,46.44,46.45,46.41,46.44,36600.0,31.2154,31.2221,31.1952,31.2154,36600.0
2006-05-15 13:40:00,46.45,46.46,46.4,46.42,26800.0,31.2221,31.2288,31.1885,31.2019,26800.0
2006-05-15 13:50:00,46.41,46.42,46.37,46.38,50900.0,31.1952,31.2019,31.1683,31.175,50900.0
2006-05-15 14:00:00,46.38,46.43,46.37,46.4,44400.0,31.175,31.2086,31.1683,31.1885,44400.0
2006-05-15 14:10:00,46.39,46.4,46.35,46.38,42200.0,31.1817,31.1885,31.1549,31.175,42200.0
2006-05-15 14:20:00,46.38,46.39,46.3,46.33,68900.0,31.175,31.1817,31.1213,31.1414,68900.0
2006-05-15 14:30:00,46.33,46.4,46.31,46.37,65700.0,31.1414,31.1885,31.128,31.1683,65700.0
2006-05-15 14:40:00,46.37,46.37,46.31,46.32,71700.0,31.1683,31.1683,31.128,31.1347,71700.0
2006-05-15 14:50:00,46.32,46.32,46.25,46.25,73800.0,31.1347,31.1347,31.0876,31.0876,73800.0
2006-05-15 15:00:00,46.25,46.28,46.19,46.26,355000.0,31.0876,31.1078,31.0473,31.0944,355000.0
2006-05-15 15:10:00,46.26,46.3,46.23,46.29,148600.0,31.0944,31.1213,31.0742,31.1145,148600.0
2006-05-15 15:20:00,46.29,46.37,46.29,46.34,80500.0,31.1145,31.1683,31.1145,31.1481,80500.0
2006-05-15 15:30:00,46.34,46.34,46.28,46.33,83700.0,31.1481,31.1481,31.1078,31.1414,83700.0
2006-05-15 15:40:00,46.33,46.51,46.33,46.51,131600.0,31.1414,31.2624,31.1414,31.2624,131600.0
2006-05-15 15:50:00,46.5,46.6,46.49,46.56,165500.0,31.2557,31.3229,31.249,31.296,165500.0
2006-05-16 09:30:00,44.2,44.2,43.5,43.6,324600.0,29.7097,29.7097,29.2392,29.3064,324600.0
2006-05-16 09:40:00,43.6,43.98,42.65,42.77,2517500.0,29.3064,29.5618,28.6679,28.7485,2517500.0
2006-05-16 09:50:00,42.8,42.81,42.0,42.16,1945200.0,28.7687,28.7754,28.2309,28.3385,1945200.0
2006-05-16 10:00:00,42.15,42.17,41.35,41.72,1987500.0,28.3318,28.3452,27.794,28.0427,1987500.0
2006-05-16 10:10:00,41.72,42.14,41.66,42.02,1575600.0,28.0427,28.325,28.0024,28.2444,1575600.0
2006-05-16 10:20:00,41.98,42.07,41.75,41.98,1456300.0,28.2175,28.278,28.0629,28.2175,1456300.0
2006-05-16 10:30:00,41.97,42.05,41.93,41.95,1236200.0,28.2108,28.2646,28.1839,28.1973,1236200.0
2006-05-16 10:40:00,41.95,42.37,41.9,42.25,1340400.0,28.1973,28.4796,28.1637,28.399,1340400.0
2006-05-16 10:50:00,42.26,42.55,42.26,42.49,871000.0,28.4057,28.6006,28.4057,28.5603,871000.0
2006-05-16 11:00:00,42.49,42.69,42.37,42.48,748500.0,28.5603,28.6947,28.4796,28.5536,748500.0
2006-05-16 11:10:00,42.52,42.55,42.0,42.0,630400.0,28.5805,28.6006,28.2309,28.2309,630400.0
2006-05-16 11:20:00,42.01,42.08,41.86,42.0,1195200.0,28.2377,28.2847,28.1368,28.2309,1195200.0
2006-05-16 11:30:00,41.98,42.1,41.94,42.02,1441100.0,28.2175,28.2982,28.1906,28.2444,1441100.0
2006-05-16 11:40:00,42.04,42.04,41.95,42.0,427300.0,28.2578,28.2578,28.1973,28.2309,427300.0
2006-05-16 11:50:00,42.0,42.1,41.98,42.02,330500.0,28.2309,28.2982,28.2175,28.2444,330500.0
2006-05-16 12:00:00,42.02,42.21,42.0,42.13,511800.0,28.2444,28.3721,28.2309,28.3183,511800.0
2006-05-16 12:10:00,42.12,42.13,42.02,42.09,133100.0,28.3116,28.3183,28.2444,28.2914,133100.0
2006-05-16 12:20:00,42.08,42.1,42.02,42.08,103600.0,28.2847,28.2982,28.2444,28.2847,103600.0
2006-05-16 12:30:00,42.08,42.2,42.07,42.17,143100.0,28.2847,28.3654,28.278,28.3452,143100.0
2006-05-16 12:40:00,42.16,42.2,42.15,42.16,110400.0,28.3385,28.3654,28.3318,28.3385,110400.0
2006-05-16 12:50:00,42.16,42.3,42.15,42.3,145900.0,28.3385,28.4326,28.3318,28.4326,145900.0
2006-05-16 13:00:00,42.34,42.47,42.26,42.44,248800.0,28.4595,28.5469,28.4057,28.5267,248800.0
2006-05-16 13:10:00,42.44,42.51,42.3,42.45,230300.0,28.5267,28.5737,28.4326,28.5334,230300.0
2006-05-16 13:20:00,42.45,42.55,42.41,42.55,394500.0,28.5334,28.6006,28.5065,28.6006,394500.0
2006-05-16 13:30:00,42.55,42.6,42.5,42.6,381500.0,28.6006,28.6342,28.567,28.6342,381500.0
2006-05-16 13:40:00,42.59,42.63,42.57,42.61,106900.0,28.6275,28.6544,28.6141,28.641,106900.0
2006-05-16 13:50:00,42.6,42.68,42.57,42.65,164100.0,28.6342,28.688,28.6141,28.6679,164100.0
2006-05-16 14:00:00,42.65,42.86,42.63,42.86,313400.0,28.6679,28.809,28.6544,28.809,313400.0
2006-05-16 14:10:00,42.88,42.95,42.79,42.8,476700.0,28.8224,28.8695,28.762,28.7687,476700.0
2006-05-16 14:20:00,42.77,42.87,42.57,42.74,300100.0,28.7485,28.8157,28.6141,28.7283,300100.0
2006-05-16 14:30:00,42.71,42.75,42.52,42.55,237100.0,28.7082,28.7351,28.5805,28.6006,237100.0
2006-05-16 14:40:00,42.54,42.61,42.51,42.58,409700.0,28.5939,28.641,28.5737,28.6208,409700.0
2006-05-16 14:50:00,42.58,42.59,42.53,42.55,208700.0,28.6208,28.6275,28.5872,28.6006,208700.0
2006-05-16 15:00:00,42.56,42.69,42.54,42.63,298600.0,28.6074,28.6947,28.5939,28.6544,298600.0
2006-05-16 15:10:00,42.63,42.71,42.59,42.6,349400.0,28.6544,28.7082,28.6275,28.6342,349400.0
2006-05-16 15:20:00,42.6,42.64,42.42,42.43,513000.0,28.6342,28.6611,28.5133,28.52,513000.0
2006-05-16 15:30:00,42.42,42.7,42.31,42.67,527700.0,28.5133,28.7015,28.4393,28.6813,527700.0
2006-05-16 15:40:00,42.67,42.71,42.42,42.69,472500.0,28.6813,28.7082,28.5133,28.6947,472500.0
2006-05-16 15:50:00,42.68,42.69,42.55,42.59,621500.0,28.688,28.6947,28.6006,28.6275,621500.0
2006-05-17 09:30:00,40.85,41.2,40.85,41.05,1632000.0,27.6253,27.8619,27.6253,27.7605,1632000.0
2006-05-17 09:40:00,41.05,41.43,41.02,41.35,966400.0,27.7605,28.0175,27.7402,27.9634,966400.0
2006-05-17 09:50:00,41.35,41.4,41.16,41.29,731700.0,27.9634,27.9972,27.8349,27.9228,731700.0
2006-05-17 10:00:00,41.25,41.7,41.25,41.47,843200.0,27.8958,28.2001,27.8958,28.0445,843200.0
2006-05-17 10:10:00,41.48,41.5,41.24,41.29,912600.0,28.0513,28.0648,27.889,27.9228,912600.0
2006-05-17 10:20:00,41.29,41.34,41.16,41.22,386100.0,27.9228,27.9566,27.8349,27.8755,386100.0
2006-05-17 10:30:00,41.23,41.25,41.18,41.21,582200.0,27.8822,27.8958,27.8484,27.8687,582200.0
2006-05-17 10:40:00,41.2,41.21,41.1,41.13,500100.0,27.8619,27.8687,27.7943,27.8146,500100.0
2006-05-17 10:50:00,41.13,41.18,41.11,41.16,302900.0,27.8146,27.8484,27.8011,27.8349,302900.0
2006-05-17 11:00:00,41.18,41.27,41.1,41.16,218700.0,27.8484,27.9093,27.7943,27.8349,218700.0
2006-05-17 11:10:00,41.18,41.18,41.02,41.05,287100.0,27.8484,27.8484,27.7402,27.7605,287100.0
2006-05-17 11:20:00,41.05,41.08,41.0,41.04,344700.0,27.7605,27.7808,27.7267,27.7537,344700.0
2006-05-17 11:30:00,41.03,41.2,41.03,41.15,180600.0,27.747,27.8619,27.747,27.8281,180600.0
2006-05-17 11:40:00,41.15,41.22,41.1,41.11,110400.0,27.8281,27.8755,27.7943,27.8011,110400.0
2006-05-17 11:50:00,41.12,41.15,41.0,41.11,147200.0,27.8078,27.8281,27.7267,27.8011,147200.0
2006-05-17 12:00:00,41.1,41.11,40.95,41.03,186800.0,27.7943,27.8011,27.6929,27.747,186800.0
2006-05-17 12:10:00,41.01,41.09,41.01,41.08,84900.0,27.7335,27.7876,27.7335,27.7808,84900.0
2006-05-17 12:20:00,41.08,41.1,41.01,41.08,96700.0,27.7808,27.7943,27.7335,27.7808,96700.0
2006-05-17 12:30:00,41.08,41.16,41.08,41.13,137600.0,27.7808,27.8349,27.7808,27.8146,137600.0
2006-05-17 12:40:00,41.12,41.12,41.06,41.09,46100.0,27.8078,27.8078,27.7673,27.7876,46100.0
2006-05-17 12:50:00,41.1,41.12,41.04,41.08,94500.0,27.7943,27.8078,27.7537,27.7808,94500.0
2006-05-17 13:00:00,41.06,41.14,41.05,41.13,100000.0,27.7673,27.8214,27.7605,27.8146,100000.0
2006-05-17 13:10:00,41.13,41.19,41.13,41.17,61800.0,27.8146,27.8552,27.8146,27.8417,61800.0
2006-05-17 13:20:00,41.18,41.45,41.18,41.41,148200.0,27.8484,28.031,27.8484,28.004,148200.0
2006-05-17 13:30:00,41.41,41.43,41.26,41.27,76200.0,28.004,28.0175,27.9025,27.9093,76200.0
2006-05-17 13:40:00,41.26,41.33,41.12,41.31,107500.0,27.9025,27.9499,27.8078,27.9363,107500.0
2006-05-17 13:50:00,41.31,41.38,41.3,41.37,100900.0,27.9363,27.9837,27.9296,27.9769,100900.0
2006-05-17 14:00:00,41.37,41.43,41.35,41.38,157900.0,27.9769,28.0175,27.9634,27.9837,157900.0
2006-05-17 14:10:00,41.37,41.39,41.3,41.34,154000.0,27.9769,27.9904,27.9296,27.9566,154000.0
2006-05-17 14:20:00,41.34,41.36,41.22,41.31,99800.0,27.9566,27.9702,27.8755,27.9363,99800.0
2006-05-17 14:30:00,41.32,41.33,41.2,41.26,182000.0,27.9431,27.9499,27.8619,27.9025,182000.0
2006-05-17 14:40:00,41.24,41.24,41.16,41.2,108700.0,27.889,27.889,27.8349,27.8619,108700.0
2006-05-17 14:50:00,41.17,41.26,41.05,41.12,295700.0,27.8417,27.9025,27.7605,27.8078,295700.0
2006-05-17 15:00:00,41.13,41.35,41.13,41.35,168600.0,27.8146,27.9634,27.8146,27.9634,168600.0
2006-05-17 15:10:00,41.34,41.35,41.07,41.07,160900.0,27.9566,27.9634,27.774,27.774,160900.0
2006-05-17 15:20:00,41.07,41.11,41.0,41.04,229800.0,27.774,27.8011,27.7267,27.7537,229800.0
2006-05-17 15:30:00,41.04,41.21,41.04,41.21,442600.0,27.7537,27.8687,27.7537,27.8687,442600.0
2006-05-17 15:40:00,41.2,41.28,41.09,41.12,360800.0,27.8619,27.916,27.7876,27.8078,360800.0
2006-05-17 15:50:00,41.12,41.18,41.0,41.05,641300.0,27.8078,27.8484,27.7267,27.7605,641300.0
2006-05-18 09:30:00,40.4,41.13,40.4,41.11,427400.0,27.3209,27.8146,27.3209,27.8011,427400.0
2006-05-18 09:40:00,41.13,41.18,40.91,40.99,624800.0,27.8146,27.8484,27.6658,27.7199,624800.0
2006-05-18 09:50:00,40.99,41.74,40.94,40.97,249800.0,27.7199,28.2271,27.6861,27.7064,249800.0
2006-05-18 10:00:00,40.98,41.09,40.9,40.97,306700.0,27.7132,27.7876,27.6591,27.7064,306700.0
2006-05-18 10:10:00,40.97,41.02,40.9,40.91,149500.0,27.7064,27.7402,27.6591,27.6658,149500.0
2006-05-18 10:20:00,40.92,40.97,40.89,40.89,125500.0,27.6726,27.7064,27.6523,27.6523,125500.0
2006-05-18 10:30:00,40.89,40.93,40.68,40.7,156800.0,27.6523,27.6794,27.5103,27.5238,156800.0
2006-05-18 10:40:00,40.7,40.71,40.62,40.63,140700.0,27.5238,27.5306,27.4697,27.4765,140700.0
2006-05-18 10:50:00,40.62,40.69,40.47,40.5,265300.0,27.4697,27.5171,27.3683,27.3886,265300.0
2006-05-18 11:00:00,40.5,40.55,40.42,40.46,234700.0,27.3886,27.4224,27.3345,27.3615,234700.0
2006-05-18 11:10:00,40.46,40.49,40.33,40.43,283100.0,27.3615,27.3818,27.2736,27.3412,283100.0
2006-05-18 11:20:00,40.42,40.49,40.29,40.42,352900.0,27.3345,27.3818,27.2466,27.3345,352900.0
2006-05-18 11:30:00,40.42,40.47,40.31,40.33,164700.0,27.3345,27.3683,27.2601,27.2736,164700.0
2006-05-18 11:40:00,40.33,40.45,40.31,40.43,124400.0,27.2736,27.3548,27.2601,27.3412,124400.0
2006-05-18 11:50:00,40.42,40.45,40.35,40.37,185400.0,27.3345,27.3548,27.2871,27.3007,185400.0
2006-05-18 12:00:00,40.37,40.4,40.35,40.38,124900.0,27.3007,27.3209,27.2871,27.3074,124900.0
2006-05-18 12:10:00,40.38,40.42,40.37,40.4,299900.0,27.3074,27.3345,27.3007,27.3209,299900.0
2006-05-18 12:20:00,40.38,40.38,40.3,40.31,66900.0,27.3074,27.3074,27.2533,27.2601,66900.0
2006-05-18 12:30:00,40.32,40.39,40.3,40.31,76700.0,27.2668,27.3142,27.2533,27.2601,76700.0
2006-05-18 12:40:00,40.32,40.37,40.3,40.37,72100.0,27.2668,27.3007,27.2533,27.3007,72100.0
2006-05-18 12:50:00,40.37,40.4,40.34,40.39,38300.0,27.3007,27.3209,27.2804,27.3142,38300.0
2006-05-18 13:00:00,40.39,40.45,40.34,40.44,285200.0,27.3142,27.3548,27.2804,27.348,285200.0
2006-05-18 13:10:00,40.45,40.46,40.33,40.35,303400.0,27.3548,27.3615,27.2736,27.2871,303400.0
2006-05-18 13:20:00,40.34,40.4,40.31,40.38,73400.0,27.2804,27.3209,27.2601,27.3074,73400.0
2006-05-18 13:30:00,40.38,40.69,40.37,40.58,1395600.0,27.3074,27.5171,27.3007,27.4427,1395600.0
2006-05-18 13:40:00,40.59,40.6,40.4,40.5,181900.0,27.4494,27.4562,27.3209,27.3886,181900.0
2006-05-18 13:50:00,40.46,40.55,40.4,40.53,358600.0,27.3615,27.4224,27.3209,27.4089,358600.0
2006-05-18 14:00:00,40.51,40.6,40.51,40.59,157000.0,27.3953,27.4562,27.3953,27.4494,157000.0
2006-05-18 14:10:00,40.59,40.6,40.46,40.53,120800.0,27.4494,27.4562,27.3615,27.4089,120800.0
2006-05-18 14:20:00,40.53,40.56,40.47,40.47,55400.0,27.4089,27.4291,27.3683,27.3683,55400.0
2006-05-18 14:30:00,40.46,40.54,40.45,40.53,52100.0,27.3615,27.4156,27.3548,27.4089,52100.0
2006-05-18 14:40:00,40.52,40.53,40.5,40.51,27800.0,27.4021,27.4089,27.3886,27.3953,27800.0
2006-05-18 14:50:00,40.51,40.53,40.46,40.5,72700.0,27.3953,27.4089,27.3615,27.3886,72700.0
2006-05-18 15:00:00,40.51,40.51,40.39,40.41,62600.0,27.3953,27.3953,27.3142,27.3277,62600.0
2006-05-18 15:10:00,40.39,40.42,40.39,40.4,100700.0,27.3142,27.3345,27.3142,27.3209,100700.0
2006-05-18 15:20:00,40.39,40.42,40.36,40.41,481500.0,27.3142,27.3345,27.2939,27.3277,481500.0
2006-05-18 15:30:00,40.41,40.54,40.41,40.51,80300.0,27.3277,27.4156,27.3277,27.3953,80300.0
2006-05-18 15:40:00,40.51,40.54,40.44,40.52,117100.0,27.3953,27.4156,27.348,27.4021,117100.0
2006-05-18 15:50:00,40.52,40.57,40.48,40.51,254800.0,27.4021,27.4359,27.375,27.3953,254800.0
2006-05-19 09:30:00,40.58,40.59,40.28,40.31,966900.0,27.4427,27.4494,27.2398,27.2601,966900.0
2006-05-19 09:40:00,40.31,40.4,40.25,40.38,252100.0,27.2601,27.3209,27.2195,27.3074,252100.0
2006-05-19 09:50:00,40.36,40.47,40.34,40.47,1759500.0,27.2939,27.3683,27.2804,27.3683,1759500.0
2006-05-19 10:00:00,40.46,40.48,40.29,40.31,267700.0,27.3615,27.375,27.2466,27.2601,267700.0
2006-05-19 10:10:00,40.32,40.45,40.32,40.39,153500.0,27.2668,27.3548,27.2668,27.3142,153500.0
2006-05-19 10:20:00,40.39,40.43,40.35,40.4,106100.0,27.3142,27.3412,27.2871,27.3209,106100.0
2006-05-19 10:30:00,40.4,40.43,40.32,40.4,958000.0,27.3209,27.3412,27.2668,27.3209,958000.0
2006-05-19 10:40:00,40.4,40.43,40.31,40.39,202200.0,27.3209,27.3412,27.2601,27.3142,202200.0
2006-05-19 10:50:00,40.38,40.42,40.36,40.4,120400.0,27.3074,27.3345,27.2939,27.3209,120400.0
2006-05-19 11:00:00,40.4,40.44,40.33,40.34,134900.0,27.3209,27.348,27.2736,27.2804,134900.0
2006-05-19 11:10:00,40.34,40.41,40.26,40.41,229300.0,27.2804,27.3277,27.2263,27.3277,229300.0
2006-05-19 11:20:00,40.41,40.51,40.38,40.38,132000.0,27.3277,27.3953,27.3074,27.3074,132000.0
2006-05-19 11:30:00,40.38,40.43,40.31,40.35,256400.0,27.3074,27.3412,27.2601,27.2871,256400.0
2006-05-19 11:40:00,40.37,40.4,40.33,40.36,45700.0,27.3007,27.3209,27.2736,27.2939,45700.0
2006-05-19 11:50:00,40.35,40.41,40.35,40.41,41700.0,27.2871,27.3277,27.2871,27.3277,41700.0
2006-05-19 12:00:00,40.43,40.46,40.38,40.43,67600.0,27.3412,27.3615,27.3074,27.3412,67600.0
2006-05-19 12:10:00,40.42,40.49,40.42,40.49,51200.0,27.3345,27.3818,27.3345,27.3818,51200.0
2006-05-19 12:20:00,40.48,40.5,40.42,40.49,40100.0,27.375,27.3886,27.3345,27.3818,40100.0
2006-05-19 12:30:00,40.49,40.67,40.48,40.64,65200.0,27.3818,27.5035,27.375,27.4832,65200.0
2006-05-19 12:40:00,40.63,40.75,40.49,40.61,48900.0,27.4765,27.5576,27.3818,27.463,48900.0
2006-05-19 12:50:00,40.61,40.65,40.58,40.63,28500.0,27.463,27.49,27.4427,27.4765,28500.0
2006-05-19 13:00:00,40.62,40.69,40.62,40.63,43900.0,27.4697,27.5171,27.4697,27.4765,43900.0
2006-05-19 13:10:00,40.63,40.65,40.6,40.64,44500.0,27.4765,27.49,27.4562,27.4832,44500.0
2006-05-19 13:20:00,40.64,40.65,40.54,40.59,66300.0,27.4832,27.49,27.4156,27.4494,66300.0
2006-05-19 13:30:00,40.59,40.62,40.55,40.57,49300.0,27.4494,27.4697,27.4224,27.4359,49300.0
2006-05-19 13:40:00,40.54,40.62,40.51,40.53,53100.0,27.4156,27.4697,27.3953,27.4089,53100.0
2006-05-19 13:50:00,40.53,40.58,40.5,40.58,33700.0,27.4089,27.4427,27.3886,27.4427,33700.0
2006-05-19 14:00:00,40.58,40.62,40.57,40.58,30600.0,27.4427,27.4697,27.4359,27.4427,30600.0
2006-05-19 14:10:00,40.58,40.65,40.58,40.62,38400.0,27.4427,27.49,27.4427,27.4697,38400.0
2006-05-19 14:20:00,40.61,40.64,40.6,40.63,25200.0,27.463,27.4832,27.4562,27.4765,25200.0
2006-05-19 14:30:00,40.63,40.65,40.58,40.59,52500.0,27.4765,27.49,27.4427,27.4494,52500.0
2006-05-19 14:40:00,40.59,40.6,40.54,40.55,27300.0,27.4494,27.4562,27.4156,27.4224,27300.0
2006-05-19 14:50:00,40.53,40.59,40.49,40.55,36800.0,27.4089,27.4494,27.3818,27.4224,36800.0
2006-05-19 15:00:00,40.55,40.59,40.53,40.54,82500.0,27.4224,27.4494,27.4089,27.4156,82500.0
2006-05-19 15:10:00,40.53,40.58,40.5,40.58,78600.0,27.4089,27.4427,27.3886,27.4427,78600.0
2006-05-19 15:20:00,40.57,40.6,40.5,40.59,160300.0,27.4359,27.4562,27.3886,27.4494,160300.0
2006-05-19 15:30:00,40.59,40.66,40.55,40.65,107500.0,27.4494,27.4968,27.4224,27.49,107500.0
2006-05-19 15:40:00,40.66,40.8,40.62,40.78,121400.0,27.4968,27.5914,27.4697,27.5779,121400.0
2006-05-19 15:50:00,40.78,40.87,40.67,40.7,270600.0,27.5779,27.6388,27.5035,27.5238,270600.0
2006-05-22 09:30:00,39.9,40.35,39.9,40.18,318100.0,26.9828,27.2871,26.9828,27.1722,318100.0
2006-05-22 09:40:00,40.2,40.35,40.17,40.3,467500.0,27.1857,27.2871,27.1654,27.2533,467500.0
2006-05-22 09:50:00,40.28,40.5,40.28,40.49,307600.0,27.2398,27.3886,27.2398,27.3818,307600.0
2006-05-22 10:00:00,40.46,40.55,40.4,40.53,269300.0,27.3615,27.4224,27.3209,27.4089,269300.0
2006-05-22 10:10:00,40.52,40.58,40.41,40.49,188000.0,27.4021,27.4427,27.3277,27.3818,188000.0
2006-05-22 10:20:00,40.47,40.53,40.44,40.51,135100.0,27.3683,27.4089,27.348,27.3953,135100.0
2006-05-22 10:30:00,40.51,40.73,40.5,40.58,138400.0,27.3953,27.5441,27.3886,27.4427,138400.0
2006-05-22 10:40:00,40.58,40.62,40.48,40.59,129400.0,27.4427,27.4697,27.375,27.4494,129400.0
2006-05-22 10:50:00,40.57,40.74,40.56,40.6,146600.0,27.4359,27.5509,27.4291,27.4562,146600.0
2006-05-22 11:00:00,40.6,40.66,40.49,40.51,184900.0,27.4562,27.4968,27.3818,27.3953,184900.0
2006-05-22 11:10:00,40.49,40.51,40.3,40.35,148700.0,27.3818,27.3953,27.2533,27.2871,148700.0
2006-05-22 11:20:00,40.35,40.42,40.34,40.42,71000.0,27.2871,27.3345,27.2804,27.3345,71000.0
2006-05-22 11:30:00,40.43,40.53,40.43,40.49,141800.0,27.3412,27.4089,27.3412,27.3818,141800.0
2006-05-22 11:40:00,40.49,40.51,40.34,40.42,176700.0,27.3818,27.3953,27.2804,27.3345,176700.0
2006-05-22 11:50:00,40.39,40.5,40.3,40.46,98300.0,27.3142,27.3886,27.2533,27.3615,98300.0
2006-05-22 12:00:00,40.44,40.53,40.41,40.45,65800.0,27.348,27.4089,27.3277,27.3548,65800.0
2006-05-22 12:10:00,40.45,40.52,40.42,40.52,23300.0,27.3548,27.4021,27.3345,27.4021,23300.0
2006-05-22 12:20:00,40.52,40.56,40.5,40.56,328400.0,27.4021,27.4291,27.3886,27.4291,328400.0
2006-05-22 12:30:00,40.57,40.73,40.54,40.72,97600.0,27.4359,27.5441,27.4156,27.5373,97600.0
2006-05-22 12:40:00,40.73,40.93,40.72,40.91,126300.0,27.5441,27.6794,27.5373,27.6658,126300.0
2006-05-22 12:50:00,40.91,40.93,40.81,40.9,204600.0,27.6658,27.6794,27.5982,27.6591,204600.0
2006-05-22 13:00:00,40.9,40.93,40.83,40.91,129200.0,27.6591,27.6794,27.6117,27.6658,129200.0
2006-05-22 13:10:00,40.93,40.94,40.89,40.94,47600.0,27.6794,27.6861,27.6523,27.6861,47600.0
2006-05-22 13:20:00,40.93,41.0,40.93,40.99,92100.0,27.6794,27.7267,27.6794,27.7199,92100.0
2006-05-22 13:30:00,40.99,41.09,40.99,41.02,152400.0,27.7199,27.7876,27.7199,27.7402,152400.0
2006-05-22 13:40:00,41.03,41.04,41.0,41.0,76000.0,27.747,27.7537,27.7267,27.7267,76000.0
2006-05-22 13:50:00,41.0,41.01,40.88,40.88,246500.0,27.7267,27.7335,27.6455,27.6455,246500.0
2006-05-22 14:00:00,40.89,40.93,40.85,40.88,90300.0,27.6523,27.6794,27.6253,27.6455,90300.0
2006-05-22 14:10:00,40.88,41.03,40.87,41.01,103100.0,27.6455,27.747,27.6388,27.7335,103100.0
2006-05-22 14:20:00,41.01,41.07,40.98,41.03,89100.0,27.7335,27.774,27.7132,27.747,89100.0
2006-05-22 14:30:00,41.03,41.04,40.93,40.99,40300.0,27.747,27.7537,27.6794,27.7199,40300.0
2006-05-22 14:40:00,40.98,40.99,40.9,40.92,67800.0,27.7132,27.7199,27.6591,27.6726,67800.0
2006-05-22 14:50:00,40.93,40.95,40.91,40.91,45700.0,27.6794,27.6929,27.6658,27.6658,45700.0
2006-05-22 15:00:00,40.91,41.03,40.91,41.03,73100.0,27.6658,27.747,27.6658,27.747,73100.0
2006-05-22 15:10:00,41.03,41.14,41.02,41.13,134600.0,27.747,27.8214,27.7402,27.8146,134600.0
2006-05-22 15:20:00,41.12,41.23,41.11,41.17,126600.0,27.8078,27.8822,27.8011,27.8417,126600.0
2006-05-22 15:30:00,41.17,41.32,41.17,41.29,165700.0,27.8417,27.9431,27.8417,27.9228,165700.0
2006-05-22 15:40:00,41.29,41.29,41.16,41.22,164700.0,27.9228,27.9228,27.8349,27.8755,164700.0
2006-05-22 15:50:00,41.21,41.23,41.08,41.08,206700.0,27.8687,27.8822,27.7808,27.7808,206700.0
2006-05-23 09:30:00,40.85,40.85,40.5,40.81,377000.0,27.6253,27.6253,27.3886,27.5982,377000.0
2006-05-23 09:40:00,40.81,40.95,40.8,40.94,239700.0,27.5982,27.6929,27.5914,27.6861,239700.0
2006-05-23 09:50:00,40.95,41.15,40.95,41.11,329100.0,27.6929,27.8281,27.6929,27.8011,329100.0
2006-05-23 10:00:00,41.11,41.31,41.11,41.26,407400.0,27.8011,27.9363,27.8011,27.9025,407400.0
2006-05-23 10:10:00,41.26,41.41,41.11,41.11,283900.0,27.9025,28.004,27.8011,27.8011,283900.0
2006-05-23 10:20:00,41.11,41.25,41.09,41.23,206100.0,27.8011,27.8958,27.7876,27.8822,206100.0
2006-05-23 10:30:00,41.23,41.37,41.2,41.26,182400.0,27.8822,27.9769,27.8619,27.9025,182400.0
2006-05-23 10:40:00,41.27,41.38,41.25,41.34,183500.0,27.9093,27.9837,27.8958,27.9566,183500.0
2006-05-23 10:50:00,41.34,41.34,41.16,41.22,103300.0,27.9566,27.9566,27.8349,27.8755,103300.0
2006-05-23 11:00:00,41.22,41.26,41.06,41.06,192900.0,27.8755,27.9025,27.7673,27.7673,192900.0
2006-05-23 11:10:00,41.06,41.07,40.85,41.0,171400.0,27.7673,27.774,27.6253,27.7267,171400.0
2006-05-23 11:20:00,41.0,41.02,40.89,40.97,82500.0,27.7267,27.7402,27.6523,27.7064,82500.0
2006-05-23 11:30:00,40.97,41.05,40.84,40.88,118000.0,27.7064,27.7605,27.6185,27.6455,118000.0
2006-05-23 11:40:00,40.88,41.0,40.88,41.0,59400.0,27.6455,27.7267,27.6455,27.7267,59400.0
2006-05-23 11:50:00,41.0,41.0,40.86,40.91,34500.0,27.7267,27.7267,27.632,27.6658,34500.0
2006-05-23 12:00:00,40.88,41.16,40.85,40.91,42600.0,27.6455,27.8349,27.6253,27.6658,42600.0
2006-05-23 12:10:00,40.93,40.94,40.84,40.9,43200.0,27.6794,27.6861,27.6185,27.6591,43200.0
2006-05-23 12:20:00,40.88,40.89,40.78,40.88,120800.0,27.6455,27.6523,27.5779,27.6455,120800.0
2006-05-23 12:30:00,40.88,40.9,40.81,40.83,100600.0,27.6455,27.6591,27.5982,27.6117,100600.0
2006-05-23 12:40:00,40.82,40.82,40.75,40.75,46700.0,27.605,27.605,27.5576,27.5576,46700.0
2006-05-23 12:50:00,40.75,40.77,40.66,40.66,120600.0,27.5576,27.5712,27.4968,27.4968,120600.0
2006-05-23 13:00:00,40.66,40.77,40.64,40.74,101900.0,27.4968,27.5712,27.4832,27.5509,101900.0
2006-05-23 13:10:00,40.74,40.83,40.68,40.83,35900.0,27.5509,27.6117,27.5103,27.6117,35900.0
2006-05-23 13:20:00,40.82,40.88,40.81,40.88,50200.0,27.605,27.6455,27.5982,27.6455,50200.0
2006-05-23 13:30:00,40.87,40.89,40.75,40.75,449000.0,27.6388,27.6523,27.5576,27.5576,449000.0
2006-05-23 13:40:00,40.74,40.82,40.7,40.74,131000.0,27.5509,27.605,27.5238,27.5509,131000.0
2006-05-23 13:50:00,40.74,40.79,40.65,40.67,54300.0,27.5509,27.5847,27.49,27.5035,54300.0
2006-05-23 14:00:00,40.66,40.7,40.65,40.65,178000.0,27.4968,27.5238,27.49,27.49,178000.0
2006-05-23 14:10:00,40.65,40.71,40.63,40.67,40800.0,27.49,27.5306,27.4765,27.5035,40800.0
2006-05-23 14:20:00,40.67,40.68,40.56,40.57,73900.0,27.5035,27.5103,27.4291,27.4359,73900.0
2006-05-23 14:30:00,40.57,40.65,40.56,40.61,37200.0,27.4359,27.49,27.4291,27.463,37200.0
2006-05-23 14:40:00,40.61,40.66,40.6,40.64,52800.0,27.463,27.4968,27.4562,27.4832,52800.0
2006-05-23 14:50:00,40.64,40.68,40.63,40.67,41800.0,27.4832,27.5103,27.4765,27.5035,41800.0
2006-05-23 15:00:00,40.66,40.7,40.63,40.63,74200.0,27.4968,27.5238,27.4765,27.4765,74200.0
2006-05-23 15:10:00,40.62,40.66,40.6,40.66,77800.0,27.4697,27.4968,27.4562,27.4968,77800.0
2006-05-23 15:20:00,40.66,40.67,40.58,40.58,114300.0,27.4968,27.5035,27.4427,27.4427,114300.0
2006-05-23 15:30:00,40.58,40.58,40.53,40.54,121000.0,27.4427,27.4427,27.4089,27.4156,121000.0
2006-05-23 15:40:00,40.54,40.54,40.46,40.5,197600.0,27.4156,27.4156,27.3615,27.3886,197600.0
2006-05-23 15:50:00,40.5,40.53,40.29,40.3,237700.0,27.3886,27.4089,27.2466,27.2533,237700.0
2006-05-24 09:30:00,40.37,40.6,40.36,40.53,255100.0,27.3007,27.4562,27.2939,27.4089,255100.0
2006-05-24 09:40:00,40.5,40.53,40.35,40.43,117000.0,27.3886,27.4089,27.2871,27.3412,117000.0
2006-05-24 09:50:00,40.44,40.44,40.3,40.31,97100.0,27.348,27.348,27.2533,27.2601,97100.0
2006-05-24 10:00:00,40.31,40.44,40.3,40.4,119700.0,27.2601,27.348,27.2533,27.3209,119700.0
2006-05-24 10:10:00,40.41,40.44,40.31,40.32,110400.0,27.3277,27.348,27.2601,27.2668,110400.0
2006-05-24 10:20:00,40.32,40.43,40.3,40.37,78600.0,27.2668,27.3412,27.2533,27.3007,78600.0
2006-05-24 10:30:00,40.38,40.45,40.35,40.37,78400.0,27.3074,27.3548,27.2871,27.3007,78400.0
2006-05-24 10:40:00,40.37,40.5,40.37,40.43,125600.0,27.3007,27.3886,27.3007,27.3412,125600.0
2006-05-24 10:50:00,40.43,40.44,40.33,40.43,75300.0,27.3412,27.348,27.2736,27.3412,75300.0
2006-05-24 11:00:00,40.44,40.45,40.36,40.36,65200.0,27.348,27.3548,27.2939,27.2939,65200.0
2006-05-24 11:10:00,40.36,40.39,40.31,40.32,108700.0,27.2939,27.3142,27.2601,27.2668,108700.0
2006-05-24 11:20:00,40.32,40.41,40.31,40.36,122700.0,27.2668,27.3277,27.2601,27.2939,122700.0
2006-05-24 11:30:00,40.34,40.36,40.32,40.34,57900.0,27.2804,27.2939,27.2668,27.2804,57900.0
2006-05-24 11:40:00,40.34,40.41,40.31,40.33,40200.0,27.2804,27.3277,27.2601,27.2736,40200.0
2006-05-24 11:50:00,40.31,40.39,40.3,40.33,49400.0,27.2601,27.3142,27.2533,27.2736,49400.0
2006-05-24 12:00:00,40.32,40.34,40.26,40.27,58700.0,27.2668,27.2804,27.2263,27.233,58700.0
2006-05-24 12:10:00,40.27,40.34,40.25,40.27,46600.0,27.233,27.2804,27.2195,27.233,46600.0
2006-05-24 12:20:00,40.26,40.29,40.25,40.25,40900.0,27.2263,27.2466,27.2195,27.2195,40900.0
2006-05-24 12:30:00,40.26,40.28,40.2,40.2,112800.0,27.2263,27.2398,27.1857,27.1857,112800.0
2006-05-24 12:40:00,40.2,40.31,40.16,40.31,250800.0,27.1857,27.2601,27.1586,27.2601,250800.0
2006-05-24 12:50:00,40.3,40.31,40.15,40.15,52000.0,27.2533,27.2601,27.1519,27.1519,52000.0
2006-05-24 13:00:00,40.16,40.2,40.14,40.15,84100.0,27.1586,27.1857,27.1451,27.1519,84100.0
2006-05-24 13:10:00,40.17,40.2,40.07,40.16,43000.0,27.1654,27.1857,27.0978,27.1586,43000.0
2006-05-24 13:20:00,40.17,40.27,40.12,40.15,33000.0,27.1654,27.233,27.1316,27.1519,33000.0
2006-05-24 13:30:00,40.17,40.19,40.14,40.16,87100.0,27.1654,27.1789,27.1451,27.1586,87100.0
2006-05-24 13:40:00,40.15,40.28,40.05,40.24,62800.0,27.1519,27.2398,27.0842,27.2127,62800.0
2006-05-24 13:50:00,40.25,40.28,40.17,40.25,44600.0,27.2195,27.2398,27.1654,27.2195,44600.0
2006-05-24 14:00:00,40.25,40.25,40.1,40.11,155700.0,27.2195,27.2195,27.1181,27.1248,155700.0
2006-05-24 14:10:00,40.11,40.23,40.1,40.22,135700.0,27.1248,27.206,27.1181,27.1992,135700.0
2006-05-24 14:20:00,40.22,40.23,40.15,40.18,232700.0,27.1992,27.206,27.1519,27.1722,232700.0
2006-05-24 14:30:00,40.19,40.45,40.16,40.41,284000.0,27.1789,27.3548,27.1586,27.3277,284000.0
2006-05-24 14:40:00,40.41,40.55,40.36,40.49,171900.0,27.3277,27.4224,27.2939,27.3818,171900.0
2006-05-24 14:50:00,40.49,40.49,40.31,40.35,75000.0,27.3818,27.3818,27.2601,27.2871,75000.0
2006-05-24 15:00:00,40.34,40.36,40.25,40.25,86700.0,27.2804,27.2939,27.2195,27.2195,86700.0
2006-05-24 15:10:00,40.24,40.3,40.2,40.28,88800.0,27.2127,27.2533,27.1857,27.2398,88800.0
2006-05-24 15:20:00,40.26,40.33,40.26,40.28,111800.0,27.2263,27.2736,27.2263,27.2398,111800.0
2006-05-24 15:30:00,40.28,40.47,40.27,40.47,210300.0,27.2398,27.3683,27.233,27.3683,210300.0
2006-05-24 15:40:00,40.46,40.63,40.45,40.52,325100.0,27.3615,27.4765,27.3548,27.4021,325100.0
2006-05-24 15:50:00,40.52,40.56,40.43,40.44,123100.0,27.4021,27.4291,27.3412,27.348,123100.0
2006-05-25 09:30:00,40.26,40.3,40.04,40.04,179200.0,27.2263,27.2533,27.0775,27.0775,179200.0
2006-05-25 09:40:00,40.03,40.12,40.02,40.11,120600.0,27.0707,27.1316,27.064,27.1248,120600.0
2006-05-25 09:50:00,40.11,40.19,40.09,40.19,106400.0,27.1248,27.1789,27.1113,27.1789,106400.0
2006-05-25 10:00:00,40.18,40.24,40.1,40.1,139000.0,27.1722,27.2127,27.1181,27.1181,139000.0
2006-05-25 10:10:00,40.1,40.1,40.01,40.04,255600.0,27.1181,27.1181,27.0572,27.0775,255600.0
2006-05-25 10:20:00,40.04,40.07,40.02,40.04,217400.0,27.0775,27.0978,27.064,27.0775,217400.0
2006-05-25 10:30:00,40.04,40.05,40.02,40.03,84800.0,27.0775,27.0842,27.064,27.0707,84800.0
2006-05-25 10:40:00,40.03,40.05,40.01,40.03,171000.0,27.0707,27.0842,27.0572,27.0707,171000.0
2006-05-25 10:50:00,40.04,40.07,40.03,40.06,66300.0,27.0775,27.0978,27.0707,27.091,66300.0
2006-05-25 11:00:00,40.06,40.06,40.03,40.05,245200.0,27.091,27.091,27.0707,27.0842,245200.0
2006-05-25 11:10:00,40.05,40.06,40.01,40.02,78700.0,27.0842,27.091,27.0572,27.064,78700.0
2006-05-25 11:20:00,40.02,40.05,40.01,40.02,458600.0,27.064,27.0842,27.0572,27.064,458600.0
2006-05-25 11:30:00,40.03,40.04,40.01,40.01,181400.0,27.0707,27.0775,27.0572,27.0572,181400.0
2006-05-25 11:40:00,40.02,40.03,40.01,40.02,81000.0,27.064,27.0707,27.0572,27.064,81000.0
2006-05-25 11:50:00,40.02,40.03,40.01,40.02,46300.0,27.064,27.0707,27.0572,27.064,46300.0
2006-05-25 12:00:00,40.03,40.03,40.01,40.02,39400.0,27.0707,27.0707,27.0572,27.064,39400.0
2006-05-25 12:10:00,40.01,40.02,40.01,40.01,127100.0,27.0572,27.064,27.0572,27.0572,127100.0
2006-05-25 12:20:00,40.01,40.04,40.0,40.0,180700.0,27.0572,27.0775,27.0504,27.0504,180700.0
2006-05-25 12:30:00,40.0,40.01,40.0,40.01,53600.0,27.0504,27.0572,27.0504,27.0572,53600.0
2006-05-25 12:40:00,40.01,40.01,40.0,40.0,15700.0,27.0572,27.0572,27.0504,27.0504,15700.0
2006-05-25 12:50:00,40.01,40.01,40.0,40.01,10400.0,27.0572,27.0572,27.0504,27.0572,10400.0
2006-05-25 13:00:00,40.0,40.01,39.95,39.95,126500.0,27.0504,27.0572,27.0166,27.0166,126500.0
2006-05-25 13:10:00,39.95,39.99,39.95,39.98,107800.0,27.0166,27.0437,27.0166,27.0369,107800.0
2006-05-25 13:20:00,39.99,39.99,39.95,39.97,16100.0,27.0437,27.0437,27.0166,27.0301,16100.0
2006-05-25 13:30:00,39.96,40.0,39.96,39.98,59500.0,27.0234,27.0504,27.0234,27.0369,59500.0
2006-05-25 13:40:00,39.98,39.99,39.95,39.97,101800.0,27.0369,27.0437,27.0166,27.0301,101800.0
2006-05-25 13:50:00,39.97,40.0,39.95,40.0,46700.0,27.0301,27.0504,27.0166,27.0504,46700.0
2006-05-25 14:00:00,40.0,40.0,39.98,40.0,91000.0,27.0504,27.0504,27.0369,27.0504,91000.0
2006-05-25 14:10:00,39.99,39.99,39.97,39.98,51500.0,27.0437,27.0437,27.0301,27.0369,51500.0
2006-05-25 14:20:00,39.98,40.0,39.95,39.96,86100.0,27.0369,27.0504,27.0166,27.0234,86100.0
2006-05-25 14:30:00,39.96,39.98,39.95,39.97,62200.0,27.0234,27.0369,27.0166,27.0301,62200.0
2006-05-25 14:40:00,39.97,40.0,39.97,39.99,53100.0,27.0301,27.0504,27.0301,27.0437,53100.0
2006-05-25 14:50:00,39.98,40.0,39.96,39.99,60900.0,27.0369,27.0504,27.0234,27.0437,60900.0
2006-05-25 15:00:00,40.0,40.05,39.99,40.03,131900.0,27.0504,27.0842,27.0437,27.0707,131900.0
2006-05-25 15:10:00,40.03,40.05,40.01,40.04,208300.0,27.0707,27.0842,27.0572,27.0775,208300.0
2006-05-25 15:20:00,40.04,40.05,40.03,40.03,125600.0,27.0775,27.0842,27.0707,27.0707,125600.0
2006-05-25 15:30:00,40.04,40.04,40.0,40.02,156900.0,27.0775,27.0775,27.0504,27.064,156900.0
2006-05-25 15:40:00,40.01,40.09,40.01,40.09,190100.0,27.0572,27.1113,27.0572,27.1113,190100.0
2006-05-25 15:50:00,40.07,40.18,40.07,40.11,135200.0,27.0978,27.1722,27.0978,27.1248,135200.0
2006-05-26 09:30:00,39.97,40.1,39.96,40.0,131200.0,27.0301,27.1181,27.0234,27.0504,131200.0
2006-05-26 09:40:00,40.0,40.01,39.96,39.96,166900.0,27.0504,27.0572,27.0234,27.0234,166900.0
2006-05-26 09:50:00,39.96,39.98,39.91,39.93,78500.0,27.0234,27.0369,26.9896,27.0031,78500.0
2006-05-26 10:00:00,39.92,39.93,39.88,39.93,116900.0,26.9963,27.0031,26.9693,27.0031,116900.0
2006-05-26 10:10:00,39.9,39.92,39.86,39.9,94400.0,26.9828,26.9963,26.9558,26.9828,94400.0
2006-05-26 10:20:00,39.9,39.92,39.82,39.88,160200.0,26.9828,26.9963,26.9287,26.9693,160200.0
2006-05-26 10:30:00,39.87,39.91,39.83,39.88,52100.0,26.9625,26.9896,26.9355,26.9693,52100.0
2006-05-26 10:40:00,39.86,39.92,39.86,39.91,96100.0,26.9558,26.9963,26.9558,26.9896,96100.0
2006-05-26 10:50:00,39.91,39.98,39.89,39.93,84400.0,26.9896,27.0369,26.976,27.0031,84400.0
2006-05-26 11:00:00,39.91,39.93,39.82,39.9,152500.0,26.9896,27.0031,26.9287,26.9828,152500.0
2006-05-26 11:10:00,39.9,39.9,39.8,39.81,48900.0,26.9828,26.9828,26.9152,26.9219,48900.0
2006-05-26 11:20:00,39.83,39.83,39.71,39.76,93900.0,26.9355,26.9355,26.8543,26.8881,93900.0
2006-05-26 11:30:00,39.77,39.81,39.74,39.8,66900.0,26.8949,26.9219,26.8746,26.9152,66900.0
2006-05-26 11:40:00,39.8,39.8,39.7,39.72,115500.0,26.9152,26.9152,26.8476,26.8611,115500.0
2006-05-26 11:50:00,39.73,39.77,39.71,39.76,154400.0,26.8678,26.8949,26.8543,26.8881,154400.0
2006-05-26 12:00:00,39.76,39.84,39.76,39.83,62200.0,26.8881,26.9422,26.8881,26.9355,62200.0
2006-05-26 12:10:00,39.83,39.84,39.81,39.82,60700.0,26.9355,26.9422,26.9219,26.9287,60700.0
2006-05-26 12:20:00,39.83,39.89,39.77,39.79,58400.0,26.9355,26.976,26.8949,26.9084,58400.0
2006-05-26 12:30:00,39.78,39.81,39.75,39.81,41400.0,26.9017,26.9219,26.8814,26.9219,41400.0
2006-05-26 12:40:00,39.81,39.84,39.79,39.84,89200.0,26.9219,26.9422,26.9084,26.9422,89200.0
2006-05-26 12:50:00,39.84,39.84,39.81,39.81,46000.0,26.9422,26.9422,26.9219,26.9219,46000.0
2006-05-26 13:00:00,39.82,39.83,39.81,39.82,25200.0,26.9287,26.9355,26.9219,26.9287,25200.0
2006-05-26 13:10:00,39.83,39.86,39.83,39.84,143100.0,26.9355,26.9558,26.9355,26.9422,143100.0
2006-05-26 13:20:00,39.85,39.85,39.83,39.85,217400.0,26.949,26.949,26.9355,26.949,217400.0
2006-05-26 13:30:00,39.85,39.9,39.84,39.88,75400.0,26.949,26.9828,26.9422,26.9693,75400.0
2006-05-26 13:40:00,39.88,39.9,39.86,39.9,34000.0,26.9693,26.9828,26.9558,26.9828,34000.0
2006-05-26 13:50:00,39.9,39.9,39.86,39.9,46900.0,26.9828,26.9828,26.9558,26.9828,46900.0
2006-05-26 14:00:00,39.9,39.95,39.89,39.94,191300.0,26.9828,27.0166,26.976,27.0099,191300.0
2006-05-26 14:10:00,39.94,40.01,39.94,39.99,69200.0,27.0099,27.0572,27.0099,27.0437,69200.0
2006-05-26 14:20:00,40.0,40.12,40.0,40.09,66500.0,27.0504,27.1316,27.0504,27.1113,66500.0
2006-05-26 14:30:00,40.09,40.13,40.08,40.12,43700.0,27.1113,27.1383,27.1045,27.1316,43700.0
2006-05-26 14:40:00,40.11,40.12,40.05,40.06,49500.0,27.1248,27.1316,27.0842,27.091,49500.0
2006-05-26 14:50:00,40.05,40.1,40.04,40.07,34100.0,27.0842,27.1181,27.0775,27.0978,34100.0
2006-05-26 15:00:00,40.06,40.08,40.06,40.07,56800.0,27.091,27.1045,27.091,27.0978,56800.0
2006-05-26 15:10:00,40.07,40.08,40.02,40.04,38200.0,27.0978,27.1045,27.064,27.0775,38200.0
2006-05-26 15:20:00,40.05,40.14,40.04,40.12,52000.0,27.0842,27.1451,27.0775,27.1316,52000.0
2006-05-26 15:30:00,40.12,40.15,40.11,40.14,58200.0,27.1316,27.1519,27.1248,27.1451,58200.0
2006-05-26 15:40:00,40.14,40.14,40.08,40.09,55600.0,27.1451,27.1451,27.1045,27.1113,55600.0
2006-05-26 15:50:00,40.09,40.15,40.04,40.09,99500.0,27.1113,27.1519,27.0775,27.1113,99500.0
2006-05-30 09:30:00,40.0,40.01,39.77,39.88,265500.0,27.0504,27.0572,26.8949,26.9693,265500.0
2006-05-30 09:40:00,39.88,39.89,39.7,39.77,175100.0,26.9693,26.976,26.8476,26.8949,175100.0
2006-05-30 09:50:00,39.78,39.87,39.71,39.73,109000.0,26.9017,26.9625,26.8543,26.8678,109000.0
2006-05-30 10:00:00,39.73,39.73,39.64,39.68,139300.0,26.8678,26.8678,26.807,26.834,139300.0
2006-05-30 10:10:00,39.67,39.7,39.62,39.64,93600.0,26.8273,26.8476,26.7935,26.807,93600.0
2006-05-30 10:20:00,39.65,39.66,39.57,39.57,123500.0,26.8137,26.8205,26.7596,26.7596,123500.0
2006-05-30 10:30:00,39.57,39.61,39.49,39.54,129300.0,26.7596,26.7867,26.7055,26.7394,129300.0
2006-05-30 10:40:00,39.52,39.52,39.41,39.49,168900.0,26.7258,26.7258,26.6514,26.7055,168900.0
2006-05-30 10:50:00,39.48,39.49,39.42,39.47,143000.0,26.6988,26.7055,26.6582,26.692,143000.0
2006-05-30 11:00:00,39.46,39.54,39.45,39.49,103200.0,26.6853,26.7394,26.6785,26.7055,103200.0
2006-05-30 11:10:00,39.49,39.53,39.41,39.42,76400.0,26.7055,26.7326,26.6514,26.6582,76400.0
2006-05-30 11:20:00,39.43,39.49,39.36,39.38,121200.0,26.665,26.7055,26.6176,26.6312,121200.0
2006-05-30 11:30:00,39.39,39.48,39.38,39.48,214100.0,26.6379,26.6988,26.6312,26.6988,214100.0
2006-05-30 11:40:00,39.48,39.56,39.43,39.56,53100.0,26.6988,26.7529,26.665,26.7529,53100.0
2006-05-30 11:50:00,39.56,39.71,39.56,39.69,92200.0,26.7529,26.8543,26.7529,26.8408,92200.0
2006-05-30 12:00:00,39.69,39.7,39.64,39.69,54400.0,26.8408,26.8476,26.807,26.8408,54400.0
2006-05-30 12:10:00,39.68,39.74,39.66,39.7,58800.0,26.834,26.8746,26.8205,26.8476,58800.0
2006-05-30 12:20:00,39.7,39.73,39.68,39.73,71000.0,26.8476,26.8678,26.834,26.8678,71000.0
2006-05-30 12:30:00,39.74,39.8,39.72,39.77,56000.0,26.8746,26.9152,26.8611,26.8949,56000.0
2006-05-30 12:40:00,39.77,39.8,39.75,39.77,31300.0,26.8949,26.9152,26.8814,26.8949,31300.0
2006-05-30 12:50:00,39.76,39.82,39.72,39.76,46800.0,26.8881,26.9287,26.8611,26.8881,46800.0
2006-05-30 13:00:00,39.73,39.78,39.71,39.75,32900.0,26.8678,26.9017,26.8543,26.8814,32900.0
2006-05-30 13:10:00,39.77,39.79,39.75,39.79,35600.0,26.8949,26.9084,26.8814,26.9084,35600.0
2006-05-30 13:20:00,39.78,39.82,39.76,39.77,41600.0,26.9017,26.9287,26.8881,26.8949,41600.0
2006-05-30 13:30:00,39.78,39.83,39.78,39.83,47900.0,26.9017,26.9355,26.9017,26.9355,47900.0
2006-05-30 13:40:00,39.81,39.83,39.65,39.67,43800.0,26.9219,26.9355,26.8137,26.8273,43800.0
2006-05-30 13:50:00,39.67,39.74,39.66,39.74,44300.0,26.8273,26.8746,26.8205,26.8746,44300.0
2006-05-30 14:00:00,39.74,39.87,39.74,39.86,53300.0,26.8746,26.9625,26.8746,26.9558,53300.0
2006-05-30 14:10:00,39.87,39.88,39.76,39.82,94900.0,26.9625,26.9693,26.8881,26.9287,94900.0
2006-05-30 14:20:00,39.81,39.81,39.57,39.74,98700.0,26.9219,26.9219,26.7596,26.8746,98700.0
2006-05-30 14:30:00,39.74,39.8,39.72,39.8,107000.0,26.8746,26.9152,26.8611,26.9152,107000.0
2006-05-30 14:40:00,39.78,39.95,39.78,39.95,88200.0,26.9017,27.0166,26.9017,27.0166,88200.0
2006-05-30 14:50:00,39.95,40.02,39.94,40.01,80500.0,27.0166,27.064,27.0099,27.0572,80500.0
2006-05-30 15:00:00,40.02,40.04,39.93,39.94,81800.0,27.064,27.0775,27.0031,27.0099,81800.0
2006-05-30 15:10:00,39.94,39.95,39.79,39.79,42400.0,27.0099,27.0166,26.9084,26.9084,42400.0
2006-05-30 15:20:00,39.79,39.8,39.7,39.78,150700.0,26.9084,26.9152,26.8476,26.9017,150700.0
2006-05-30 15:30:00,39.78,39.78,39.69,39.77,75200.0,26.9017,26.9017,26.8408,26.8949,75200.0
2006-05-30 15:40:00,39.76,39.91,39.76,39.84,165700.0,26.8881,26.9896,26.8881,26.9422,165700.0
2006-05-30 15:50:00,39.82,39.86,39.8,39.83,362200.0,26.9287,26.9558,26.9152,26.9355,362200.0
2006-05-31 09:30:00,39.85,39.86,39.62,39.68,155300.0,26.949,26.9558,26.7935,26.834,155300.0
2006-05-31 09:40:00,39.68,39.77,39.58,39.71,126200.0,26.834,26.8949,26.7664,26.8543,126200.0
2006-05-31 09:50:00,39.72,39.78,39.68,39.74,155300.0,26.8611,26.9017,26.834,26.8746,155300.0
2006-05-31 10:00:00,39.75,39.81,39.69,39.81,102200.0,26.8814,26.9219,26.8408,26.9219,102200.0
2006-05-31 10:10:00,39.81,39.93,39.8,39.86,119700.0,26.9219,27.0031,26.9152,26.9558,119700.0
2006-05-31 10:20:00,39.85,40.16,39.85,40.08,239000.0,26.949,27.1586,26.949,27.1045,239000.0
2006-05-31 10:30:00,40.09,40.22,40.08,40.2,326100.0,27.1113,27.1992,27.1045,27.1857,326100.0
2006-05-31 10:40:00,40.19,40.22,40.1,40.22,146800.0,27.1789,27.1992,27.1181,27.1992,146800.0
2006-05-31 10:50:00,40.22,40.22,40.07,40.1,89600.0,27.1992,27.1992,27.0978,27.1181,89600.0
2006-05-31 11:00:00,40.11,40.12,40.02,40.02,68900.0,27.1248,27.1316,27.064,27.064,68900.0
2006-05-31 11:10:00,40.02,40.17,39.98,40.16,135100.0,27.064,27.1654,27.0369,27.1586,135100.0
2006-05-31 11:20:00,40.17,40.18,40.08,40.15,150300.0,27.1654,27.1722,27.1045,27.1519,150300.0
2006-05-31 11:30:00,40.15,40.18,40.08,40.18,369500.0,27.1519,27.1722,27.1045,27.1722,369500.0
2006-05-31 11:40:00,40.18,40.2,39.91,39.93,274200.0,27.1722,27.1857,26.9896,27.0031,274200.0
2006-05-31 11:50:00,39.92,39.96,39.81,39.82,233200.0,26.9963,27.0234,26.9219,26.9287,233200.0
2006-05-31 12:00:00,39.83,39.84,39.68,39.73,102600.0,26.9355,26.9422,26.834,26.8678,102600.0
2006-05-31 12:10:00,39.73,39.78,39.69,39.77,56400.0,26.8678,26.9017,26.8408,26.8949,56400.0
2006-05-31 12:20:00,39.77,39.86,39.77,39.81,49800.0,26.8949,26.9558,26.8949,26.9219,49800.0
2006-05-31 12:30:00,39.81,39.85,39.76,39.85,37000.0,26.9219,26.949,26.8881,26.949,37000.0
2006-05-31 12:40:00,39.84,39.97,39.84,39.97,36500.0,26.9422,27.0301,26.9422,27.0301,36500.0
2006-05-31 12:50:00,39.97,40.02,39.95,39.96,30700.0,27.0301,27.064,27.0166,27.0234,30700.0
2006-05-31 13:00:00,39.94,39.94,39.85,39.89,38100.0,27.0099,27.0099,26.949,26.976,38100.0
2006-05-31 13:10:00,39.89,39.94,39.87,39.88,40400.0,26.976,27.0099,26.9625,26.9693,40400.0
2006-05-31 13:20:00,39.88,39.89,39.78,39.83,34300.0,26.9693,26.976,26.9017,26.9355,34300.0
2006-05-31 13:30:00,39.82,39.82,39.75,39.78,69700.0,26.9287,26.9287,26.8814,26.9017,69700.0
2006-05-31 13:40:00,39.78,39.83,39.77,39.8,33300.0,26.9017,26.9355,26.8949,26.9152,33300.0
2006-05-31 13:50:00,39.8,39.8,39.72,39.72,63600.0,26.9152,26.9152,26.8611,26.8611,63600.0
2006-05-31 14:00:00,39.71,39.92,39.67,39.83,98200.0,26.8543,26.9963,26.8273,26.9355,98200.0
2006-05-31 14:10:00,39.85,39.88,39.72,39.73,201800.0,26.949,26.9693,26.8611,26.8678,201800.0
2006-05-31 14:20:00,39.73,39.83,39.72,39.8,97900.0,26.8678,26.9355,26.8611,26.9152,97900.0
2006-05-31 14:30:00,39.8,39.87,39.77,39.81,44300.0,26.9152,26.9625,26.8949,26.9219,44300.0
2006-05-31 14:40:00,39.8,39.82,39.78,39.8,45500.0,26.9152,26.9287,26.9017,26.9152,45500.0
2006-05-31 14:50:00,39.79,39.82,39.75,39.79,54900.0,26.9084,26.9287,26.8814,26.9084,54900.0
2006-05-31 15:00:00,39.8,39.83,39.75,39.75,74700.0,26.9152,26.9355,26.8814,26.8814,74700.0
2006-05-31 15:10:00,39.76,39.78,39.67,39.72,189300.0,26.8881,26.9017,26.8273,26.8611,189300.0
2006-05-31 15:20:00,39.72,39.79,39.72,39.76,79300.0,26.8611,26.9084,26.8611,26.8881,79300.0
2006-05-31 15:30:00,39.76,39.99,39.75,39.91,140800.0,26.8881,27.0437,26.8814,26.9896,140800.0
2006-05-31 15:40:00,39.91,39.91,39.8,39.84,129900.0,26.9896,26.9896,26.9152,26.9422,129900.0
2006-05-31 15:50:00,39.84,39.93,39.84,39.9,155200.0,26.9422,27.0031,26.9422,26.9828,155200.0
2006-06-01 09:30:00,39.73,39.74,39.53,39.6,157400.0,26.8678,26.8746,26.7326,26.7799,157400.0
2006-06-01 09:40:00,39.6,39.62,39.55,39.61,70000.0,26.7799,26.7935,26.7461,26.7867,70000.0
2006-06-01 09:50:00,39.6,39.63,39.51,39.54,192400.0,26.7799,26.8002,26.7191,26.7394,192400.0
2006-06-01 10:00:00,39.54,39.57,39.48,39.51,115300.0,26.7394,26.7596,26.6988,26.7191,115300.0
2006-06-01 10:10:00,39.51,39.63,39.51,39.61,49200.0,26.7191,26.8002,26.7191,26.7867,49200.0
2006-06-01 10:20:00,39.61,39.63,39.56,39.57,55300.0,26.7867,26.8002,26.7529,26.7596,55300.0
2006-06-01 10:30:00,39.56,39.72,39.56,39.7,65100.0,26.7529,26.8611,26.7529,26.8476,65100.0
2006-06-01 10:40:00,39.72,39.72,39.56,39.64,68300.0,26.8611,26.8611,26.7529,26.807,68300.0
2006-06-01 10:50:00,39.64,39.69,39.61,39.65,39000.0,26.807,26.8408,26.7867,26.8137,39000.0
2006-06-01 11:00:00,39.65,39.65,39.53,39.58,185400.0,26.8137,26.8137,26.7326,26.7664,185400.0
2006-06-01 11:10:00,39.58,39.63,39.55,39.62,62100.0,26.7664,26.8002,26.7461,26.7935,62100.0
2006-06-01 11:20:00,39.62,39.63,39.54,39.55,32800.0,26.7935,26.8002,26.7394,26.7461,32800.0
2006-06-01 11:30:00,39.56,39.69,39.55,39.68,40800.0,26.7529,26.8408,26.7461,26.834,40800.0
2006-06-01 11:40:00,39.68,39.89,39.67,39.85,67800.0,26.834,26.976,26.8273,26.949,67800.0
2006-06-01 11:50:00,39.85,39.9,39.8,39.86,112600.0,26.949,26.9828,26.9152,26.9558,112600.0
2006-06-01 12:00:00,39.86,39.9,39.81,39.83,32500.0,26.9558,26.9828,26.9219,26.9355,32500.0
2006-06-01 12:10:00,39.83,39.87,39.78,39.86,21500.0,26.9355,26.9625,26.9017,26.9558,21500.0
2006-06-01 12:20:00,39.87,40.02,39.85,40.0,49300.0,26.9625,27.064,26.949,27.0504,49300.0
2006-06-01 12:30:00,40.0,40.01,39.93,39.93,47300.0,27.0504,27.0572,27.0031,27.0031,47300.0
2006-06-01 12:40:00,39.93,39.95,39.88,39.94,69600.0,27.0031,27.0166,26.9693,27.0099,69600.0
2006-06-01 12:50:00,39.94,39.94,39.85,39.85,123800.0,27.0099,27.0099,26.949,26.949,123800.0
2006-06-01 13:00:00,39.81,39.92,39.8,39.91,83700.0,26.9219,26.9963,26.9152,26.9896,83700.0
2006-06-01 13:10:00,39.91,39.95,39.9,39.93,26300.0,26.9896,27.0166,26.9828,27.0031,26300.0
2006-06-01 13:20:00,39.93,40.01,39.92,40.01,54400.0,27.0031,27.0572,26.9963,27.0572,54400.0
2006-06-01 13:30:00,40.01,40.01,39.9,39.94,38100.0,27.0572,27.0572,26.9828,27.0099,38100.0
2006-06-01 13:40:00,39.93,39.99,39.93,39.94,15300.0,27.0031,27.0437,27.0031,27.0099,15300.0
2006-06-01 13:50:00,39.95,39.95,39.9,39.9,27500.0,27.0166,27.0166,26.9828,26.9828,27500.0
2006-06-01 14:00:00,39.91,39.91,39.79,39.82,100800.0,26.9896,26.9896,26.9084,26.9287,100800.0
2006-06-01 14:10:00,39.83,39.92,39.76,39.92,77600.0,26.9355,26.9963,26.8881,26.9963,77600.0
2006-06-01 14:20:00,39.93,39.99,39.92,39.99,37600.0,27.0031,27.0437,26.9963,27.0437,37600.0
2006-06-01 14:30:00,39.98,40.05,39.98,39.99,57200.0,27.0369,27.0842,27.0369,27.0437,57200.0
2006-06-01 14:40:00,40.0,40.02,39.98,40.01,42600.0,27.0504,27.064,27.0369,27.0572,42600.0
2006-06-01 14:50:00,40.01,40.05,39.98,39.98,52700.0,27.0572,27.0842,27.0369,27.0369,52700.0
2006-06-01 15:00:00,40.0,40.03,39.98,40.02,81200.0,27.0504,27.0707,27.0369,27.064,81200.0
2006-06-01 15:10:00,40.02,40.04,39.98,40.0,65300.0,27.064,27.0775,27.0369,27.0504,65300.0
2006-06-01 15:20:00,40.0,40.05,39.98,39.99,71000.0,27.0504,27.0842,27.0369,27.0437,71000.0
2006-06-01 15:30:00,39.98,40.0,39.97,40.0,95900.0,27.0369,27.0504,27.0301,27.0504,95900.0
2006-06-01 15:40:00,40.0,40.11,39.99,40.09,109300.0,27.0504,27.1248,27.0437,27.1113,109300.0
2006-06-01 15:50:00,40.1,40.17,40.09,40.11,302300.0,27.1181,27.1654,27.1113,27.1248,302300.0
2006-06-02 09:30:00,40.22,40.36,40.13,40.14,156400.0,27.1992,27.2939,27.1383,27.1451,156400.0
2006-06-02 09:40:00,40.14,40.15,39.91,40.06,76000.0,27.1451,27.1519,26.9896,27.091,76000.0
2006-06-02 09:50:00,40.1,40.1,39.92,39.98,115100.0,27.1181,27.1181,26.9963,27.0369,115100.0
2006-06-02 10:00:00,39.97,40.01,39.91,40.01,52300.0,27.0301,27.0572,26.9896,27.0572,52300.0
2006-06-02 10:10:00,40.02,40.07,40.0,40.0,45700.0,27.064,27.0978,27.0504,27.0504,45700.0
2006-06-02 10:20:00,40.01,40.03,39.97,40.0,89400.0,27.0572,27.0707,27.0301,27.0504,89400.0
2006-06-02 10:30:00,39.99,40.03,39.92,39.95,187800.0,27.0437,27.0707,26.9963,27.0166,187800.0
2006-06-02 10:40:00,39.97,39.98,39.95,39.96,231900.0,27.0301,27.0369,27.0166,27.0234,231900.0
2006-06-02 10:50:00,39.95,39.96,39.9,39.93,271600.0,27.0166,27.0234,26.9828,27.0031,271600.0
2006-06-02 11:00:00,39.94,39.99,39.91,39.97,91500.0,27.0099,27.0437,26.9896,27.0301,91500.0
2006-06-02 11:10:00,39.98,40.02,39.93,40.0,106600.0,27.0369,27.064,27.0031,27.0504,106600.0
2006-06-02 11:20:00,40.0,40.03,39.98,40.01,40700.0,27.0504,27.0707,27.0369,27.0572,40700.0
2006-06-02 11:30:00,40.01,40.02,39.91,39.93,24100.0,27.0572,27.064,26.9896,27.0031,24100.0
2006-06-02 11:40:00,39.93,39.95,39.9,39.93,67700.0,27.0031,27.0166,26.9828,27.0031,67700.0
2006-06-02 11:50:00,39.9,39.94,39.9,39.93,156500.0,26.9828,27.0099,26.9828,27.0031,156500.0
2006-06-02 12:00:00,39.92,39.96,39.91,39.95,160700.0,26.9963,27.0234,26.9896,27.0166,160700.0
2006-06-02 12:10:00,39.96,40.03,39.95,39.99,46600.0,27.0234,27.0707,27.0166,27.0437,46600.0
2006-06-02 12:20:00,39.99,40.03,39.99,40.01,57800.0,27.0437,27.0707,27.0437,27.0572,57800.0
2006-06-02 12:30:00,40.0,40.1,40.0,40.09,29800.0,27.0504,27.1181,27.0504,27.1113,29800.0
2006-06-02 12:40:00,40.1,40.14,40.1,40.13,34700.0,27.1181,27.1451,27.1181,27.1383,34700.0
2006-06-02 12:50:00,40.13,40.16,40.08,40.11,23600.0,27.1383,27.1586,27.1045,27.1248,23600.0
2006-06-02 13:00:00,40.11,40.11,40.07,40.08,24700.0,27.1248,27.1248,27.0978,27.1045,24700.0
2006-06-02 13:10:00,40.07,40.08,40.05,40.07,23900.0,27.0978,27.1045,27.0842,27.0978,23900.0
2006-06-02 13:20:00,40.08,40.1,40.06,40.09,21300.0,27.1045,27.1181,27.091,27.1113,21300.0
2006-06-02 13:30:00,40.08,40.08,40.03,40.06,101200.0,27.1045,27.1045,27.0707,27.091,101200.0
2006-06-02 13:40:00,40.04,40.07,40.0,40.01,31200.0,27.0775,27.0978,27.0504,27.0572,31200.0
2006-06-02 13:50:00,40.02,40.06,40.0,40.06,29100.0,27.064,27.091,27.0504,27.091,29100.0
2006-06-02 14:00:00,40.06,40.11,40.06,40.1,31000.0,27.091,27.1248,27.091,27.1181,31000.0
2006-06-02 14:10:00,40.11,40.11,40.02,40.04,40500.0,27.1248,27.1248,27.064,27.0775,40500.0
2006-06-02 14:20:00,40.05,40.08,40.01,40.08,32300.0,27.0842,27.1045,27.0572,27.1045,32300.0
2006-06-02 14:30:00,40.07,40.15,40.04,40.15,60300.0,27.0978,27.1519,27.0775,27.1519,60300.0
2006-06-02 14:40:00,40.14,40.16,40.09,40.15,72500.0,27.1451,27.1586,27.1113,27.1519,72500.0
2006-06-02 14:50:00,40.14,40.15,40.08,40.1,36700.0,27.1451,27.1519,27.1045,27.1181,36700.0
2006-06-02 15:00:00,40.09,40.09,39.99,40.02,68600.0,27.1113,27.1113,27.0437,27.064,68600.0
2006-06-02 15:10:00,40.04,40.05,40.0,40.05,24000.0,27.0775,27.0842,27.0504,27.0842,24000.0
2006-06-02 15:20:00,40.03,40.1,40.0,40.01,46600.0,27.0707,27.1181,27.0504,27.0572,46600.0
2006-06-02 15:30:00,40.02,40.11,40.0,40.08,66200.0,27.064,27.1248,27.0504,27.1045,66200.0
2006-06-02 15:40:00,40.09,40.12,40.04,40.04,49300.0,27.1113,27.1316,27.0775,27.0775,49300.0
2006-06-02 15:50:00,40.04,40.19,40.02,40.14,80800.0,27.0775,27.1789,27.064,27.1451,80800.0
2006-06-05 09:30:00,39.95,40.1,39.93,40.02,118200.0,27.0166,27.1181,27.0031,27.064,118200.0
2006-06-05 09:40:00,40.02,40.05,39.94,39.97,82000.0,27.064,27.0842,27.0099,27.0301,82000.0
2006-06-05 09:50:00,39.97,40.0,39.89,39.89,58600.0,27.0301,27.0504,26.976,26.976,58600.0
2006-06-05 10:00:00,39.89,39.9,39.81,39.87,59800.0,26.976,26.9828,26.9219,26.9625,59800.0
2006-06-05 10:10:00,39.86,39.9,39.85,39.89,57900.0,26.9558,26.9828,26.949,26.976,57900.0
2006-06-05 10:20:00,39.89,39.89,39.8,39.81,52300.0,26.976,26.976,26.9152,26.9219,52300.0
2006-06-05 10:30:00,39.8,39.85,39.76,39.84,75500.0,26.9152,26.949,26.8881,26.9422,75500.0
2006-06-05 10:40:00,39.83,39.87,39.8,39.86,108900.0,26.9355,26.9625,26.9152,26.9558,108900.0
2006-06-05 10:50:00,39.86,39.94,39.86,39.91,84700.0,26.9558,27.0099,26.9558,26.9896,84700.0
2006-06-05 11:00:00,39.9,39.94,39.9,39.93,62500.0,26.9828,27.0099,26.9828,27.0031,62500.0
2006-06-05 11:10:00,39.94,39.96,39.92,39.93,150400.0,27.0099,27.0234,26.9963,27.0031,150400.0
2006-06-05 11:20:00,39.93,39.93,39.9,39.91,39100.0,27.0031,27.0031,26.9828,26.9896,39100.0
2006-06-05 11:30:00,39.9,39.9,39.81,39.83,26900.0,26.9828,26.9828,26.9219,26.9355,26900.0
2006-06-05 11:40:00,39.82,39.83,39.81,39.83,24300.0,26.9287,26.9355,26.9219,26.9355,24300.0
2006-06-05 11:50:00,39.83,39.84,39.82,39.84,21900.0,26.9355,26.9422,26.9287,26.9422,21900.0
2006-06-05 12:00:00,39.84,39.85,39.82,39.82,30200.0,26.9422,26.949,26.9287,26.9287,30200.0
2006-06-05 12:10:00,39.82,39.83,39.77,39.81,24500.0,26.9287,26.9355,26.8949,26.9219,24500.0
2006-06-05 12:20:00,39.81,39.83,39.8,39.82,21000.0,26.9219,26.9355,26.9152,26.9287,21000.0
2006-06-05 12:30:00,39.82,39.82,39.8,39.82,71300.0,26.9287,26.9287,26.9152,26.9287,71300.0
2006-06-05 12:40:00,39.82,39.85,39.79,39.79,49600.0,26.9287,26.949,26.9084,26.9084,49600.0
2006-06-05 12:50:00,39.8,39.85,39.8,39.84,105300.0,26.9152,26.949,26.9152,26.9422,105300.0
2006-06-05 13:00:00,39.84,39.85,39.81,39.81,23400.0,26.9422,26.949,26.9219,26.9219,23400.0
2006-06-05 13:10:00,39.82,39.82,39.78,39.8,34400.0,26.9287,26.9287,26.9017,26.9152,34400.0
2006-06-05 13:20:00,39.8,39.81,39.75,39.76,21500.0,26.9152,26.9219,26.8814,26.8881,21500.0
2006-06-05 13:30:00,39.76,39.76,39.74,39.75,24000.0,26.8881,26.8881,26.8746,26.8814,24000.0
2006-06-05 13:40:00,39.75,39.78,39.73,39.78,28700.0,26.8814,26.9017,26.8678,26.9017,28700.0
2006-06-05 13:50:00,39.78,39.78,39.74,39.75,30200.0,26.9017,26.9017,26.8746,26.8814,30200.0
2006-06-05 14:00:00,39.75,39.75,39.66,39.72,79100.0,26.8814,26.8814,26.8205,26.8611,79100.0
2006-06-05 14:10:00,39.72,39.72,39.58,39.59,48600.0,26.8611,26.8611,26.7664,26.7732,48600.0
2006-06-05 14:20:00,39.59,39.6,39.49,39.52,101100.0,26.7732,26.7799,26.7055,26.7258,101100.0
2006-06-05 14:30:00,39.52,39.52,39.41,39.42,88800.0,26.7258,26.7258,26.6514,26.6582,88800.0
2006-06-05 14:40:00,39.42,39.63,39.41,39.57,63200.0,26.6582,26.8002,26.6514,26.7596,63200.0
2006-06-05 14:50:00,39.56,39.58,39.53,39.57,44200.0,26.7529,26.7664,26.7326,26.7596,44200.0
2006-06-05 15:00:00,39.56,39.56,39.44,39.47,68500.0,26.7529,26.7529,26.6717,26.692,68500.0
2006-06-05 15:10:00,39.47,39.52,39.41,39.51,77900.0,26.692,26.7258,26.6514,26.7191,77900.0
2006-06-05 15:20:00,39.51,39.53,39.37,39.38,58100.0,26.7191,26.7326,26.6244,26.6312,58100.0
2006-06-05 15:30:00,39.36,39.42,39.34,39.42,52300.0,26.6176,26.6582,26.6041,26.6582,52300.0
2006-06-05 15:40:00,39.42,39.42,39.33,39.35,112100.0,26.6582,26.6582,26.5973,26.6109,112100.0
2006-06-05 15:50:00,39.34,39.36,39.29,39.33,115900.0,26.6041,26.6176,26.5703,26.5973,115900.0
2006-06-06 09:30:00,38.9,38.91,38.7,38.83,349400.0,26.3065,26.3133,26.1713,26.2592,349400.0
2006-06-06 09:40:00,38.83,38.84,38.63,38.67,234400.0,26.2592,26.266,26.124,26.151,234400.0
2006-06-06 09:50:00,38.66,38.67,38.25,38.58,213700.0,26.1442,26.151,25.867,26.0901,213700.0
2006-06-06 10:00:00,38.56,38.66,38.5,38.59,85500.0,26.0766,26.1442,26.036,26.0969,85500.0
2006-06-06 10:10:00,38.59,38.74,38.58,38.73,157200.0,26.0969,26.1983,26.0901,26.1916,157200.0
2006-06-06 10:20:00,38.73,38.73,38.69,38.72,94100.0,26.1916,26.1916,26.1645,26.1848,94100.0
2006-06-06 10:30:00,38.72,38.76,38.68,38.68,125500.0,26.1848,26.2119,26.1578,26.1578,125500.0
2006-06-06 10:40:00,38.68,38.68,38.56,38.56,106800.0,26.1578,26.1578,26.0766,26.0766,106800.0
2006-06-06 10:50:00,38.59,38.63,38.53,38.56,63100.0,26.0969,26.124,26.0563,26.0766,63100.0
2006-06-06 11:00:00,38.56,38.58,38.37,38.39,121100.0,26.0766,26.0901,25.9481,25.9617,121100.0
2006-06-06 11:10:00,38.39,38.41,38.3,38.35,118700.0,25.9617,25.9752,25.9008,25.9346,118700.0
2006-06-06 11:20:00,38.34,38.41,38.33,38.41,60700.0,25.9278,25.9752,25.9211,25.9752,60700.0
2006-06-06 11:30:00,38.41,38.45,38.29,38.3,66200.0,25.9752,26.0022,25.894,25.9008,66200.0
2006-06-06 11:40:00,38.3,38.45,38.3,38.45,49100.0,25.9008,26.0022,25.9008,26.0022,49100.0
2006-06-06 11:50:00,38.45,38.52,38.42,38.52,42900.0,26.0022,26.0496,25.9819,26.0496,42900.0
2006-06-06 12:00:00,38.51,38.58,38.51,38.58,92900.0,26.0428,26.0901,26.0428,26.0901,92900.0
2006-06-06 12:10:00,38.58,38.74,38.58,38.67,53600.0,26.0901,26.1983,26.0901,26.151,53600.0
2006-06-06 12:20:00,38.66,38.66,38.55,38.55,25300.0,26.1442,26.1442,26.0699,26.0699,25300.0
2006-06-06 12:30:00,38.55,38.7,38.55,38.67,32100.0,26.0699,26.1713,26.0699,26.151,32100.0
2006-06-06 12:40:00,38.68,38.77,38.68,38.7,84300.0,26.1578,26.2186,26.1578,26.1713,84300.0
2006-06-06 12:50:00,38.69,38.74,38.59,38.7,72600.0,26.1645,26.1983,26.0969,26.1713,72600.0
2006-06-06 13:00:00,38.7,38.7,38.65,38.67,52800.0,26.1713,26.1713,26.1375,26.151,52800.0
2006-06-06 13:10:00,38.66,38.67,38.63,38.65,54400.0,26.1442,26.151,26.124,26.1375,54400.0
2006-06-06 13:20:00,38.65,38.74,38.65,38.71,52600.0,26.1375,26.1983,26.1375,26.1781,52600.0
2006-06-06 13:30:00,38.71,38.72,38.64,38.65,90100.0,26.1781,26.1848,26.1307,26.1375,90100.0
2006-06-06 13:40:00,38.65,38.67,38.57,38.58,54000.0,26.1375,26.151,26.0834,26.0901,54000.0
2006-06-06 13:50:00,38.58,38.59,38.5,38.52,62300.0,26.0901,26.0969,26.036,26.0496,62300.0
2006-06-06 14:00:00,38.51,38.56,38.48,38.48,63200.0,26.0428,26.0766,26.0225,26.0225,63200.0
2006-06-06 14:10:00,38.49,38.5,38.37,38.44,79300.0,26.0293,26.036,25.9481,25.9955,79300.0
2006-06-06 14:20:00,38.44,38.44,38.34,38.38,379900.0,25.9955,25.9955,25.9278,25.9549,379900.0
2006-06-06 14:30:00,38.39,38.5,38.31,38.32,195400.0,25.9617,26.036,25.9076,25.9143,195400.0
2006-06-06 14:40:00,38.32,38.33,38.17,38.17,100800.0,25.9143,25.9211,25.8129,25.8129,100800.0
2006-06-06 14:50:00,38.17,38.22,38.16,38.17,83900.0,25.8129,25.8467,25.8061,25.8129,83900.0
2006-06-06 15:00:00,38.17,38.28,38.09,38.27,138300.0,25.8129,25.8873,25.7588,25.8805,138300.0
2006-06-06 15:10:00,38.26,38.33,38.26,38.32,130300.0,25.8737,25.9211,25.8737,25.9143,130300.0
2006-06-06 15:20:00,38.31,38.38,38.3,38.38,82200.0,25.9076,25.9549,25.9008,25.9549,82200.0
2006-06-06 15:30:00,38.38,38.53,38.38,38.52,148800.0,25.9549,26.0563,25.9549,26.0496,148800.0
2006-06-06 15:40:00,38.52,38.58,38.44,38.45,237300.0,26.0496,26.0901,25.9955,26.0022,237300.0
2006-06-06 15:50:00,38.47,38.5,38.38,38.5,209500.0,26.0158,26.036,25.9549,26.036,209500.0
2006-06-07 09:30:00,38.2,38.32,38.18,38.32,203000.0,25.8332,25.9143,25.8196,25.9143,203000.0
2006-06-07 09:40:00,38.32,38.38,38.25,38.3,290400.0,25.9143,25.9549,25.867,25.9008,290400.0
2006-06-07 09:50:00,38.31,38.45,38.26,38.45,164800.0,25.9076,26.0022,25.8737,26.0022,164800.0
2006-06-07 10:00:00,38.44,38.53,38.44,38.46,169400.0,25.9955,26.0563,25.9955,26.009,169400.0
2006-06-07 10:10:00,38.45,38.55,38.45,38.5,118100.0,26.0022,26.0699,26.0022,26.036,118100.0
2006-06-07 10:20:00,38.51,38.6,38.5,38.53,153600.0,26.0428,26.1037,26.036,26.0563,153600.0
2006-06-07 10:30:00,38.53,38.65,38.52,38.56,131300.0,26.0563,26.1375,26.0496,26.0766,131300.0
2006-06-07 10:40:00,38.57,38.57,38.44,38.5,92000.0,26.0834,26.0834,25.9955,26.036,92000.0
2006-06-07 10:50:00,38.51,38.6,38.5,38.6,81400.0,26.0428,26.1037,26.036,26.1037,81400.0
2006-06-07 11:00:00,38.58,38.58,38.53,38.53,145100.0,26.0901,26.0901,26.0563,26.0563,145100.0
2006-06-07 11:10:00,38.54,38.62,38.53,38.6,108300.0,26.0631,26.1172,26.0563,26.1037,108300.0
2006-06-07 11:20:00,38.6,38.63,38.55,38.59,95100.0,26.1037,26.124,26.0699,26.0969,95100.0
2006-06-07 11:30:00,38.59,38.66,38.58,38.64,65700.0,26.0969,26.1442,26.0901,26.1307,65700.0
2006-06-07 11:40:00,38.63,38.65,38.6,38.61,84000.0,26.124,26.1375,26.1037,26.1104,84000.0
2006-06-07 11:50:00,38.61,38.68,38.6,38.65,102300.0,26.1104,26.1578,26.1037,26.1375,102300.0
2006-06-07 12:00:00,38.68,38.8,38.66,38.79,48000.0,26.1578,26.2389,26.1442,26.2322,48000.0
2006-06-07 12:10:00,38.78,38.81,38.77,38.79,145200.0,26.2254,26.2457,26.2186,26.2322,145200.0
2006-06-07 12:20:00,38.8,38.81,38.74,38.79,46400.0,26.2389,26.2457,26.1983,26.2322,46400.0
2006-06-07 12:30:00,38.78,38.8,38.72,38.73,23400.0,26.2254,26.2389,26.1848,26.1916,23400.0
2006-06-07 12:40:00,38.73,38.74,38.72,38.73,15800.0,26.1916,26.1983,26.1848,26.1916,15800.0
2006-06-07 12:50:00,38.72,38.81,38.71,38.78,46600.0,26.1848,26.2457,26.1781,26.2254,46600.0
2006-06-07 13:00:00,38.78,38.8,38.72,38.74,88300.0,26.2254,26.2389,26.1848,26.1983,88300.0
2006-06-07 13:10:00,38.75,38.75,38.72,38.75,49300.0,26.2051,26.2051,26.1848,26.2051,49300.0
2006-06-07 13:20:00,38.75,38.76,38.7,38.7,42600.0,26.2051,26.2119,26.1713,26.1713,42600.0
2006-06-07 13:30:00,38.71,38.75,38.69,38.7,63900.0,26.1781,26.2051,26.1645,26.1713,63900.0
2006-06-07 13:40:00,38.7,38.74,38.66,38.67,33300.0,26.1713,26.1983,26.1442,26.151,33300.0
2006-06-07 13:50:00,38.66,38.7,38.64,38.68,75200.0,26.1442,26.1713,26.1307,26.1578,75200.0
2006-06-07 14:00:00,38.68,38.69,38.58,38.58,72200.0,26.1578,26.1645,26.0901,26.0901,72200.0
2006-06-07 14:10:00,38.59,38.59,38.52,38.54,169200.0,26.0969,26.0969,26.0496,26.0631,169200.0
2006-06-07 14:20:00,38.54,38.6,38.52,38.59,63300.0,26.0631,26.1037,26.0496,26.0969,63300.0
2006-06-07 14:30:00,38.59,38.6,38.58,38.58,76500.0,26.0969,26.1037,26.0901,26.0901,76500.0
2006-06-07 14:40:00,38.59,38.6,38.57,38.58,119400.0,26.0969,26.1037,26.0834,26.0901,119400.0
2006-06-07 14:50:00,38.58,38.6,38.57,38.6,58800.0,26.0901,26.1037,26.0834,26.1037,58800.0
2006-06-07 15:00:00,38.59,38.6,38.56,38.59,53000.0,26.0969,26.1037,26.0766,26.0969,53000.0
2006-06-07 15:10:00,38.58,38.6,38.47,38.49,214600.0,26.0901,26.1037,26.0158,26.0293,214600.0
2006-06-07 15:20:00,38.49,38.55,38.44,38.45,131700.0,26.0293,26.0699,25.9955,26.0022,131700.0
2006-06-07 15:30:00,38.45,38.49,38.44,38.49,53800.0,26.0022,26.0293,25.9955,26.0293,53800.0
2006-06-07 15:40:00,38.49,38.53,38.42,38.43,94900.0,26.0293,26.0563,25.9819,25.9887,94900.0
2006-06-07 15:50:00,38.43,38.46,38.41,38.43,138300.0,25.9887,26.009,25.9752,25.9887,138300.0
2006-06-08 09:30:00,38.18,38.18,37.85,38.11,383100.0,25.8196,25.8196,25.5965,25.7723,383100.0
2006-06-08 09:40:00,38.12,38.15,38.0,38.13,261500.0,25.7791,25.7994,25.6979,25.7858,261500.0
2006-06-08 09:50:00,38.12,38.14,38.02,38.02,142900.0,25.7791,25.7926,25.7114,25.7114,142900.0
2006-06-08 10:00:00,38.02,38.05,37.94,38.02,223200.0,25.7114,25.7317,25.6573,25.7114,223200.0
2006-06-08 10:10:00,38.02,38.05,37.87,37.89,83900.0,25.7114,25.7317,25.61,25.6235,83900.0
2006-06-08 10:20:00,37.89,37.96,37.85,37.86,223700.0,25.6235,25.6709,25.5965,25.6032,223700.0
2006-06-08 10:30:00,37.85,37.85,37.69,37.74,200700.0,25.5965,25.5965,25.4883,25.5221,200700.0
2006-06-08 10:40:00,37.75,37.75,37.61,37.7,126000.0,25.5288,25.5288,25.4342,25.495,126000.0
2006-06-08 10:50:00,37.7,37.77,37.67,37.7,101200.0,25.495,25.5424,25.4747,25.495,101200.0
2006-06-08 11:00:00,37.7,37.75,37.67,37.68,190300.0,25.495,25.5288,25.4747,25.4815,190300.0
2006-06-08 11:10:00,37.67,37.67,37.61,37.62,98700.0,25.4747,25.4747,25.4342,25.4409,98700.0
2006-06-08 11:20:00,37.62,37.63,37.54,37.54,156500.0,25.4409,25.4477,25.3868,25.3868,156500.0
2006-06-08 11:30:00,37.54,37.55,37.44,37.5,158000.0,25.3868,25.3936,25.3192,25.3598,158000.0
2006-06-08 11:40:00,37.51,37.52,37.39,37.45,152600.0,25.3665,25.3733,25.2854,25.326,152600.0
2006-06-08 11:50:00,37.45,37.46,37.35,37.44,163000.0,25.326,25.3327,25.2583,25.3192,163000.0
2006-06-08 12:00:00,37.45,37.56,37.45,37.52,139000.0,25.326,25.4004,25.326,25.3733,139000.0
2006-06-08 12:10:00,37.52,37.59,37.51,37.54,82100.0,25.3733,25.4206,25.3665,25.3868,82100.0
2006-06-08 12:20:00,37.53,37.59,37.5,37.53,72000.0,25.3801,25.4206,25.3598,25.3801,72000.0
2006-06-08 12:30:00,37.52,37.59,37.5,37.59,71800.0,25.3733,25.4206,25.3598,25.4206,71800.0
2006-06-08 12:40:00,37.59,37.6,37.5,37.56,55600.0,25.4206,25.4274,25.3598,25.4004,55600.0
2006-06-08 12:50:00,37.57,37.57,37.5,37.51,68300.0,25.4071,25.4071,25.3598,25.3665,68300.0
2006-06-08 13:00:00,37.52,37.52,37.43,37.44,71600.0,25.3733,25.3733,25.3124,25.3192,71600.0
2006-06-08 13:10:00,37.44,37.52,37.43,37.43,62500.0,25.3192,25.3733,25.3124,25.3124,62500.0
2006-06-08 13:20:00,37.43,37.45,37.42,37.43,45900.0,25.3124,25.326,25.3057,25.3124,45900.0
2006-06-08 13:30:00,37.43,37.45,37.41,37.43,118500.0,25.3124,25.326,25.2989,25.3124,118500.0
2006-06-08 13:40:00,37.43,37.47,37.41,37.43,118800.0,25.3124,25.3395,25.2989,25.3124,118800.0
2006-06-08 13:50:00,37.42,37.44,37.4,37.42,153900.0,25.3057,25.3192,25.2922,25.3057,153900.0
2006-06-08 14:00:00,37.41,37.44,37.38,37.4,225600.0,25.2989,25.3192,25.2786,25.2922,225600.0
2006-06-08 14:10:00,37.4,37.43,37.36,37.42,117700.0,25.2922,25.3124,25.2651,25.3057,117700.0
2006-06-08 14:20:00,37.4,37.41,37.38,37.39,127600.0,25.2922,25.2989,25.2786,25.2854,127600.0
2006-06-08 14:30:00,37.39,37.41,37.37,37.4,212000.0,25.2854,25.2989,25.2719,25.2922,212000.0
2006-06-08 14:40:00,37.4,37.42,37.37,37.39,460800.0,25.2922,25.3057,25.2719,25.2854,460800.0
2006-06-08 14:50:00,37.38,37.4,37.36,37.39,259800.0,25.2786,25.2922,25.2651,25.2854,259800.0
2006-06-08 15:00:00,37.39,37.4,37.39,37.4,215400.0,25.2854,25.2922,25.2854,25.2922,215400.0
2006-06-08 15:10:00,37.4,37.4,37.37,37.4,217400.0,25.2922,25.2922,25.2719,25.2922,217400.0
2006-06-08 15:20:00,37.39,37.4,37.37,37.4,199100.0,25.2854,25.2922,25.2719,25.2922,199100.0
2006-06-08 15:30:00,37.4,37.4,37.39,37.39,264300.0,25.2922,25.2922,25.2854,25.2854,264300.0
2006-06-08 15:40:00,37.4,37.4,37.36,37.39,267500.0,25.2922,25.2922,25.2651,25.2854,267500.0
2006-06-08 15:50:00,37.39,37.4,37.39,37.4,332300.0,25.2854,25.2922,25.2854,25.2922,332300.0
2006-06-09 09:30:00,37.5,37.58,37.46,37.52,162500.0,25.3598,25.4139,25.3327,25.3733,162500.0
2006-06-09 09:40:00,37.51,37.52,37.42,37.44,128800.0,25.3665,25.3733,25.3057,25.3192,128800.0
2006-06-09 09:50:00,37.45,37.46,37.41,37.43,236300.0,25.326,25.3327,25.2989,25.3124,236300.0
2006-06-09 10:00:00,37.43,37.47,37.4,37.45,297500.0,25.3124,25.3395,25.2922,25.326,297500.0
2006-06-09 10:10:00,37.45,37.46,37.41,37.46,74500.0,25.326,25.3327,25.2989,25.3327,74500.0
2006-06-09 10:20:00,37.45,37.47,37.42,37.47,80300.0,25.326,25.3395,25.3057,25.3395,80300.0
2006-06-09 10:30:00,37.47,37.47,37.43,37.46,113600.0,25.3395,25.3395,25.3124,25.3327,113600.0
2006-06-09 10:40:00,37.47,37.47,37.41,37.44,175200.0,25.3395,25.3395,25.2989,25.3192,175200.0
2006-06-09 10:50:00,37.45,37.47,37.41,37.44,46600.0,25.326,25.3395,25.2989,25.3192,46600.0
2006-06-09 11:00:00,37.46,37.47,37.44,37.45,158400.0,25.3327,25.3395,25.3192,25.326,158400.0
2006-06-09 11:10:00,37.46,37.47,37.43,37.45,77800.0,25.3327,25.3395,25.3124,25.326,77800.0
2006-06-09 11:20:00,37.45,37.47,37.43,37.46,210600.0,25.326,25.3395,25.3124,25.3327,210600.0
2006-06-09 11:30:00,37.47,37.47,37.43,37.46,72100.0,25.3395,25.3395,25.3124,25.3327,72100.0
2006-06-09 11:40:00,37.45,37.46,37.4,37.42,77900.0,25.326,25.3327,25.2922,25.3057,77900.0
2006-06-09 11:50:00,37.41,37.43,37.33,37.41,73200.0,25.2989,25.3124,25.2448,25.2989,73200.0
2006-06-09 12:00:00,37.4,37.42,37.35,37.38,88000.0,25.2922,25.3057,25.2583,25.2786,88000.0
2006-06-09 12:10:00,37.39,37.41,37.36,37.4,98700.0,25.2854,25.2989,25.2651,25.2922,98700.0
2006-06-09 12:20:00,37.4,37.41,37.37,37.4,111000.0,25.2922,25.2989,25.2719,25.2922,111000.0
2006-06-09 12:30:00,37.39,37.43,37.39,37.43,43000.0,25.2854,25.3124,25.2854,25.3124,43000.0
2006-06-09 12:40:00,37.43,37.44,37.4,37.44,59700.0,25.3124,25.3192,25.2922,25.3192,59700.0
2006-06-09 12:50:00,37.44,37.44,37.4,37.42,266300.0,25.3192,25.3192,25.2922,25.3057,266300.0
2006-06-09 13:00:00,37.42,37.45,37.42,37.44,67700.0,25.3057,25.326,25.3057,25.3192,67700.0
2006-06-09 13:10:00,37.44,37.44,37.4,37.43,63900.0,25.3192,25.3192,25.2922,25.3124,63900.0
2006-06-09 13:20:00,37.43,37.43,37.37,37.39,221300.0,25.3124,25.3124,25.2719,25.2854,221300.0
2006-06-09 13:30:00,37.39,37.4,37.39,37.39,88200.0,25.2854,25.2922,25.2854,25.2854,88200.0
2006-06-09 13:40:00,37.39,37.4,37.39,37.4,17400.0,25.2854,25.2922,25.2854,25.2922,17400.0
2006-06-09 13:50:00,37.4,37.41,37.37,37.39,159000.0,25.2922,25.2989,25.2719,25.2854,159000.0
2006-06-09 14:00:00,37.39,37.4,37.39,37.4,54000.0,25.2854,25.2922,25.2854,25.2922,54000.0
2006-06-09 14:10:00,37.4,37.4,37.39,37.39,50900.0,25.2922,25.2922,25.2854,25.2854,50900.0
2006-06-09 14:20:00,37.39,37.4,37.38,37.39,44200.0,25.2854,25.2922,25.2786,25.2854,44200.0
2006-06-09 14:30:00,37.4,37.4,37.39,37.4,77400.0,25.2922,25.2922,25.2854,25.2922,77400.0
2006-06-09 14:40:00,37.39,37.4,37.39,37.39,51600.0,25.2854,25.2922,25.2854,25.2854,51600.0
2006-06-09 14:50:00,37.4,37.4,37.39,37.39,27800.0,25.2922,25.2922,25.2854,25.2854,27800.0
2006-06-09 15:00:00,37.4,37.4,37.38,37.4,34500.0,25.2922,25.2922,25.2786,25.2922,34500.0
2006-06-09 15:10:00,37.4,37.4,37.38,37.39,73000.0,25.2922,25.2922,25.2786,25.2854,73000.0
2006-06-09 15:20:00,37.39,37.4,37.39,37.39,102400.0,25.2854,25.2922,25.2854,25.2854,102400.0
2006-06-09 15:30:00,37.4,37.4,37.38,37.39,87800.0,25.2922,25.2922,25.2786,25.2854,87800.0
2006-06-09 15:40:00,37.39,37.4,37.38,37.39,97400.0,25.2854,25.2922,25.2786,25.2854,97400.0
2006-06-09 15:50:00,37.4,37.4,37.24,37.26,113300.0,25.2922,25.2922,25.184,25.1975,113300.0
2006-06-12 09:30:00,37.34,37.35,37.1,37.1,191800.0,25.2516,25.2583,25.0893,25.0893,191800.0
2006-06-12 09:40:00,37.12,37.22,37.09,37.09,142100.0,25.1028,25.1704,25.0825,25.0825,142100.0
2006-06-12 09:50:00,37.09,37.18,37.0,37.07,120800.0,25.0825,25.1434,25.0217,25.069,120800.0
2006-06-12 10:00:00,37.06,37.1,36.95,36.97,106100.0,25.0622,25.0893,24.9878,25.0014,106100.0
2006-06-12 10:10:00,36.96,36.96,36.74,36.75,200800.0,24.9946,24.9946,24.8458,24.8526,200800.0
2006-06-12 10:20:00,36.74,36.79,36.64,36.79,435400.0,24.8458,24.8796,24.7782,24.8796,435400.0
2006-06-12 10:30:00,36.79,36.96,36.79,36.89,150500.0,24.8796,24.9946,24.8796,24.9473,150500.0
2006-06-12 10:40:00,36.9,36.91,36.8,36.85,100600.0,24.954,24.9608,24.8864,24.9202,100600.0
2006-06-12 10:50:00,36.86,36.88,36.83,36.83,64100.0,24.927,24.9405,24.9067,24.9067,64100.0
2006-06-12 11:00:00,36.82,36.82,36.72,36.75,84600.0,24.8999,24.8999,24.8323,24.8526,84600.0
2006-06-12 11:10:00,36.75,36.78,36.64,36.74,277800.0,24.8526,24.8729,24.7782,24.8458,277800.0
2006-06-12 11:20:00,36.74,36.83,36.72,36.76,206100.0,24.8458,24.9067,24.8323,24.8594,206100.0
2006-06-12 11:30:00,36.75,36.79,36.69,36.79,79600.0,24.8526,24.8796,24.812,24.8796,79600.0
2006-06-12 11:40:00,36.79,36.8,36.67,36.68,46200.0,24.8796,24.8864,24.7985,24.8052,46200.0
2006-06-12 11:50:00,36.68,36.76,36.66,36.74,67900.0,24.8052,24.8594,24.7917,24.8458,67900.0
2006-06-12 12:00:00,36.75,36.75,36.68,36.71,62200.0,24.8526,24.8526,24.8052,24.8255,62200.0
2006-06-12 12:10:00,36.72,36.75,36.7,36.74,61300.0,24.8323,24.8526,24.8188,24.8458,61300.0
2006-06-12 12:20:00,36.75,36.77,36.7,36.73,68300.0,24.8526,24.8661,24.8188,24.8391,68300.0
2006-06-12 12:30:00,36.73,36.82,36.72,36.76,76100.0,24.8391,24.8999,24.8323,24.8594,76100.0
2006-06-12 12:40:00,36.75,36.81,36.74,36.79,80000.0,24.8526,24.8932,24.8458,24.8796,80000.0
2006-06-12 12:50:00,36.78,36.8,36.78,36.79,69300.0,24.8729,24.8864,24.8729,24.8796,69300.0
2006-06-12 13:00:00,36.79,36.79,36.7,36.73,111600.0,24.8796,24.8796,24.8188,24.8391,111600.0
2006-06-12 13:10:00,36.73,36.73,36.66,36.7,50900.0,24.8391,24.8391,24.7917,24.8188,50900.0
2006-06-12 13:20:00,36.7,36.76,36.7,36.75,41000.0,24.8188,24.8594,24.8188,24.8526,41000.0
2006-06-12 13:30:00,36.74,36.76,36.65,36.68,125000.0,24.8458,24.8594,24.785,24.8052,125000.0
2006-06-12 13:40:00,36.68,36.74,36.67,36.73,48200.0,24.8052,24.8458,24.7985,24.8391,48200.0
2006-06-12 13:50:00,36.72,36.75,36.68,36.73,147300.0,24.8323,24.8526,24.8052,24.8391,147300.0
2006-06-12 14:00:00,36.75,36.79,36.67,36.67,58300.0,24.8526,24.8796,24.7985,24.7985,58300.0
2006-06-12 14:10:00,36.68,36.7,36.66,36.7,76800.0,24.8052,24.8188,24.7917,24.8188,76800.0
2006-06-12 14:20:00,36.68,36.71,36.64,36.69,139100.0,24.8052,24.8255,24.7782,24.812,139100.0
2006-06-12 14:30:00,36.67,36.68,36.63,36.63,142300.0,24.7985,24.8052,24.7714,24.7714,142300.0
2006-06-12 14:40:00,36.62,36.64,36.56,36.62,67200.0,24.7647,24.7782,24.7241,24.7647,67200.0
2006-06-12 14:50:00,36.61,36.69,36.61,36.66,81100.0,24.7579,24.812,24.7579,24.7917,81100.0
2006-06-12 15:00:00,36.67,36.67,36.55,36.56,135900.0,24.7985,24.7985,24.7173,24.7241,135900.0
2006-06-12 15:10:00,36.56,36.64,36.55,36.57,119900.0,24.7241,24.7782,24.7173,24.7309,119900.0
2006-06-12 15:20:00,36.56,36.59,36.55,36.55,165500.0,24.7241,24.7444,24.7173,24.7173,165500.0
2006-06-12 15:30:00,36.56,36.56,36.5,36.5,178500.0,24.7241,24.7241,24.6835,24.6835,178500.0
2006-06-12 15:40:00,36.5,36.51,36.48,36.49,186800.0,24.6835,24.6903,24.67,24.6768,186800.0
2006-06-12 15:50:00,36.5,36.5,36.4,36.41,308800.0,24.6835,24.6835,24.6159,24.6227,308800.0
2006-06-13 09:30:00,36.41,36.62,36.4,36.62,179300.0,24.6227,24.7647,24.6159,24.7647,179300.0
2006-06-13 09:40:00,36.62,36.75,36.54,36.65,54000.0,24.7647,24.8526,24.7106,24.785,54000.0
2006-06-13 09:50:00,36.61,36.79,36.57,36.79,148100.0,24.7579,24.8796,24.7309,24.8796,148100.0
2006-06-13 10:00:00,36.79,36.85,36.66,36.85,159300.0,24.8796,24.9202,24.7917,24.9202,159300.0
2006-06-13 10:10:00,36.85,36.86,36.64,36.64,129200.0,24.9202,24.927,24.7782,24.7782,129200.0
2006-06-13 10:20:00,36.65,36.7,36.56,36.69,114400.0,24.785,24.8188,24.7241,24.812,114400.0
2006-06-13 10:30:00,36.7,36.74,36.63,36.63,71500.0,24.8188,24.8458,24.7714,24.7714,71500.0
2006-06-13 10:40:00,36.61,36.65,36.52,36.55,57300.0,24.7579,24.785,24.697,24.7173,57300.0
2006-06-13 10:50:00,36.56,36.69,36.54,36.69,98900.0,24.7241,24.812,24.7106,24.812,98900.0
2006-06-13 11:00:00,36.68,36.69,36.52,36.52,114100.0,24.8052,24.812,24.697,24.697,114100.0
2006-06-13 11:10:00,36.52,36.67,36.49,36.67,81300.0,24.697,24.7985,24.6768,24.7985,81300.0
2006-06-13 11:20:00,36.67,36.83,36.65,36.8,265900.0,24.7985,24.9067,24.785,24.8864,265900.0
2006-06-13 11:30:00,36.8,36.85,36.79,36.8,157000.0,24.8864,24.9202,24.8796,24.8864,157000.0
2006-06-13 11:40:00,36.79,36.9,36.77,36.88,82500.0,24.8796,24.954,24.8661,24.9405,82500.0
2006-06-13 11:50:00,36.88,36.92,36.85,36.92,81100.0,24.9405,24.9676,24.9202,24.9676,81100.0
2006-06-13 12:00:00,36.91,36.91,36.83,36.9,53700.0,24.9608,24.9608,24.9067,24.954,53700.0
2006-06-13 12:10:00,36.9,36.9,36.86,36.89,69900.0,24.954,24.954,24.927,24.9473,69900.0
2006-06-13 12:20:00,36.87,36.89,36.83,36.83,28500.0,24.9337,24.9473,24.9067,24.9067,28500.0
2006-06-13 12:30:00,36.82,36.85,36.79,36.81,51100.0,24.8999,24.9202,24.8796,24.8932,51100.0
2006-06-13 12:40:00,36.8,36.82,36.78,36.78,215800.0,24.8864,24.8999,24.8729,24.8729,215800.0
2006-06-13 12:50:00,36.78,36.83,36.75,36.83,72700.0,24.8729,24.9067,24.8526,24.9067,72700.0
2006-06-13 13:00:00,36.83,36.84,36.78,36.81,43700.0,24.9067,24.9135,24.8729,24.8932,43700.0
2006-06-13 13:10:00,36.83,36.86,36.8,36.81,49400.0,24.9067,24.927,24.8864,24.8932,49400.0
2006-06-13 13:20:00,36.82,36.9,36.8,36.84,98000.0,24.8999,24.954,24.8864,24.9135,98000.0
2006-06-13 13:30:00,36.83,36.89,36.79,36.79,90500.0,24.9067,24.9473,24.8796,24.8796,90500.0
2006-06-13 13:40:00,36.79,36.85,36.79,36.82,74000.0,24.8796,24.9202,24.8796,24.8999,74000.0
2006-06-13 13:50:00,36.82,36.94,36.82,36.92,132500.0,24.8999,24.9811,24.8999,24.9676,132500.0
2006-06-13 14:00:00,36.92,36.95,36.87,36.92,130300.0,24.9676,24.9878,24.9337,24.9676,130300.0
2006-06-13 14:10:00,36.92,36.93,36.88,36.92,66800.0,24.9676,24.9743,24.9405,24.9676,66800.0
2006-06-13 14:20:00,36.92,36.97,36.88,36.97,95400.0,24.9676,25.0014,24.9405,25.0014,95400.0
2006-06-13 14:30:00,36.96,36.96,36.9,36.9,102700.0,24.9946,24.9946,24.954,24.954,102700.0
2006-06-13 14:40:00,36.91,36.95,36.9,36.9,231000.0,24.9608,24.9878,24.954,24.954,231000.0
2006-06-13 14:50:00,36.9,36.92,36.88,36.92,279300.0,24.954,24.9676,24.9405,24.9676,279300.0
2006-06-13 15:00:00,36.92,36.93,36.86,36.92,159500.0,24.9676,24.9743,24.927,24.9676,159500.0
2006-06-13 15:10:00,36.91,36.95,36.89,36.95,130500.0,24.9608,24.9878,24.9473,24.9878,130500.0
2006-06-13 15:20:00,36.95,37.02,36.95,36.99,147300.0,24.9878,25.0352,24.9878,25.0149,147300.0
2006-06-13 15:30:00,36.97,37.05,36.97,37.0,413100.0,25.0014,25.0555,25.0014,25.0217,413100.0
2006-06-13 15:40:00,37.01,37.03,36.95,36.97,170900.0,25.0284,25.0419,24.9878,25.0014,170900.0
2006-06-13 15:50:00,36.96,37.03,36.95,36.98,516100.0,24.9946,25.0419,24.9878,25.0081,516100.0
2006-06-14 09:30:00,36.8,37.71,36.7,37.14,351700.0,24.8864,25.5018,24.8188,25.1163,351700.0
2006-06-14 09:40:00,37.13,37.27,37.06,37.25,231300.0,25.1096,25.2042,25.0622,25.1907,231300.0
2006-06-14 09:50:00,37.26,37.39,37.26,37.3,367400.0,25.1975,25.2854,25.1975,25.2245,367400.0
2006-06-14 10:00:00,37.29,37.4,37.27,37.37,190500.0,25.2178,25.2922,25.2042,25.2719,190500.0
2006-06-14 10:10:00,37.4,37.41,37.31,37.31,198700.0,25.2922,25.2989,25.2313,25.2313,198700.0
2006-06-14 10:20:00,37.31,37.31,37.1,37.16,183500.0,25.2313,25.2313,25.0893,25.1299,183500.0
2006-06-14 10:30:00,37.17,37.31,37.15,37.24,194300.0,25.1366,25.2313,25.1231,25.184,194300.0
2006-06-14 10:40:00,37.24,37.26,37.18,37.25,110900.0,25.184,25.1975,25.1434,25.1907,110900.0
2006-06-14 10:50:00,37.25,37.35,37.23,37.33,182300.0,25.1907,25.2583,25.1772,25.2448,182300.0
2006-06-14 11:00:00,37.33,37.34,37.22,37.22,93400.0,25.2448,25.2516,25.1704,25.1704,93400.0
2006-06-14 11:10:00,37.22,37.32,37.2,37.22,103900.0,25.1704,25.2381,25.1569,25.1704,103900.0
2006-06-14 11:20:00,37.23,37.26,37.13,37.17,94400.0,25.1772,25.1975,25.1096,25.1366,94400.0
2006-06-14 11:30:00,37.16,37.16,37.1,37.14,68400.0,25.1299,25.1299,25.0893,25.1163,68400.0
2006-06-14 11:40:00,37.14,37.18,37.12,37.12,189000.0,25.1163,25.1434,25.1028,25.1028,189000.0
2006-06-14 11:50:00,37.12,37.24,37.11,37.24,94300.0,25.1028,25.184,25.096,25.184,94300.0
2006-06-14 12:00:00,37.24,37.31,37.23,37.29,64100.0,25.184,25.2313,25.1772,25.2178,64100.0
2006-06-14 12:10:00,37.3,37.31,37.22,37.28,131400.0,25.2245,25.2313,25.1704,25.211,131400.0
2006-06-14 12:20:00,37.28,37.39,37.28,37.38,65600.0,25.211,25.2854,25.211,25.2786,65600.0
2006-06-14 12:30:00,37.39,37.41,37.37,37.39,120400.0,25.2854,25.2989,25.2719,25.2854,120400.0
2006-06-14 12:40:00,37.39,37.4,37.3,37.3,106300.0,25.2854,25.2922,25.2245,25.2245,106300.0
2006-06-14 12:50:00,37.3,37.32,37.3,37.31,38900.0,25.2245,25.2381,25.2245,25.2313,38900.0
2006-06-14 13:00:00,37.32,37.34,37.24,37.24,51400.0,25.2381,25.2516,25.184,25.184,51400.0
2006-06-14 13:10:00,37.25,37.26,37.2,37.2,63900.0,25.1907,25.1975,25.1569,25.1569,63900.0
2006-06-14 13:20:00,37.2,37.28,37.2,37.28,55000.0,25.1569,25.211,25.1569,25.211,55000.0
2006-06-14 13:30:00,37.29,37.3,37.19,37.25,147300.0,25.2178,25.2245,25.1501,25.1907,147300.0
2006-06-14 13:40:00,37.25,37.33,37.23,37.32,119300.0,25.1907,25.2448,25.1772,25.2381,119300.0
2006-06-14 13:50:00,37.3,37.45,37.3,37.44,122900.0,25.2245,25.326,25.2245,25.3192,122900.0
2006-06-14 14:00:00,37.43,37.5,37.39,37.47,184900.0,25.3124,25.3598,25.2854,25.3395,184900.0
2006-06-14 14:10:00,37.47,37.51,37.41,37.45,130400.0,25.3395,25.3665,25.2989,25.326,130400.0
2006-06-14 14:20:00,37.45,37.53,37.45,37.5,138500.0,25.326,25.3801,25.326,25.3598,138500.0
2006-06-14 14:30:00,37.5,37.51,37.39,37.42,139400.0,25.3598,25.3665,25.2854,25.3057,139400.0
2006-06-14 14:40:00,37.43,37.52,37.42,37.51,146500.0,25.3124,25.3733,25.3057,25.3665,146500.0
2006-06-14 14:50:00,37.52,37.57,37.49,37.55,116400.0,25.3733,25.4071,25.353,25.3936,116400.0
2006-06-14 15:00:00,37.54,37.59,37.52,37.55,141400.0,25.3868,25.4206,25.3733,25.3936,141400.0
2006-06-14 15:10:00,37.54,37.54,37.5,37.54,113700.0,25.3868,25.3868,25.3598,25.3868,113700.0
2006-06-14 15:20:00,37.53,37.57,37.41,37.42,86300.0,25.3801,25.4071,25.2989,25.3057,86300.0
2006-06-14 15:30:00,37.41,37.48,37.41,37.48,125400.0,25.2989,25.3463,25.2989,25.3463,125400.0
2006-06-14 15:40:00,37.48,37.49,37.43,37.45,173100.0,25.3463,25.353,25.3124,25.326,173100.0
2006-06-14 15:50:00,37.45,37.59,37.45,37.54,282700.0,25.326,25.4206,25.326,25.3868,282700.0
2006-06-15 09:30:00,37.6,37.89,37.6,37.89,152100.0,25.4274,25.6235,25.4274,25.6235,152100.0
2006-06-15 09:40:00,37.93,37.99,37.87,37.99,282300.0,25.6506,25.6912,25.61,25.6912,282300.0
2006-06-15 09:50:00,38.0,38.0,37.88,37.92,197400.0,25.6979,25.6979,25.6168,25.6438,197400.0
2006-06-15 10:00:00,37.9,38.02,37.9,38.0,417600.0,25.6303,25.7114,25.6303,25.6979,417600.0
2006-06-15 10:10:00,38.0,38.08,37.96,38.07,115500.0,25.6979,25.752,25.6709,25.7453,115500.0
2006-06-15 10:20:00,38.05,38.11,38.0,38.0,234400.0,25.7317,25.7723,25.6979,25.6979,234400.0
2006-06-15 10:30:00,38.0,38.02,38.0,38.0,120500.0,25.6979,25.7114,25.6979,25.6979,120500.0
2006-06-15 10:40:00,38.0,38.04,38.0,38.01,106500.0,25.6979,25.725,25.6979,25.7047,106500.0
2006-06-15 10:50:00,38.0,38.08,38.0,38.06,86500.0,25.6979,25.752,25.6979,25.7385,86500.0
2006-06-15 11:00:00,38.05,38.12,38.03,38.1,71900.0,25.7317,25.7791,25.7182,25.7655,71900.0
2006-06-15 11:10:00,38.1,38.17,38.06,38.06,55700.0,25.7655,25.8129,25.7385,25.7385,55700.0
2006-06-15 11:20:00,38.07,38.13,38.06,38.08,89600.0,25.7453,25.7858,25.7385,25.752,89600.0
2006-06-15 11:30:00,38.09,38.1,38.06,38.1,69200.0,25.7588,25.7655,25.7385,25.7655,69200.0
2006-06-15 11:40:00,38.09,38.1,38.05,38.06,83700.0,25.7588,25.7655,25.7317,25.7385,83700.0
2006-06-15 11:50:00,38.07,38.08,38.01,38.03,63900.0,25.7453,25.752,25.7047,25.7182,63900.0
2006-06-15 12:00:00,38.03,38.09,38.02,38.09,112500.0,25.7182,25.7588,25.7114,25.7588,112500.0
2006-06-15 12:10:00,38.09,38.1,38.08,38.08,68900.0,25.7588,25.7655,25.752,25.752,68900.0
2006-06-15 12:20:00,38.07,38.1,38.07,38.08,60800.0,25.7453,25.7655,25.7453,25.752,60800.0
2006-06-15 12:30:00,38.09,38.1,38.07,38.09,36900.0,25.7588,25.7655,25.7453,25.7588,36900.0
2006-06-15 12:40:00,38.09,38.1,38.08,38.09,37900.0,25.7588,25.7655,25.752,25.7588,37900.0
2006-06-15 12:50:00,38.09,38.11,38.08,38.11,67400.0,25.7588,25.7723,25.752,25.7723,67400.0
2006-06-15 13:00:00,38.1,38.12,38.07,38.11,50900.0,25.7655,25.7791,25.7453,25.7723,50900.0
2006-06-15 13:10:00,38.11,38.11,38.07,38.07,53500.0,25.7723,25.7723,25.7453,25.7453,53500.0
2006-06-15 13:20:00,38.08,38.14,38.07,38.09,127000.0,25.752,25.7926,25.7453,25.7588,127000.0
2006-06-15 13:30:00,38.08,38.16,38.05,38.13,269500.0,25.752,25.8061,25.7317,25.7858,269500.0
2006-06-15 13:40:00,38.13,38.13,38.1,38.11,92800.0,25.7858,25.7858,25.7655,25.7723,92800.0
2006-06-15 13:50:00,38.11,38.12,38.1,38.12,52100.0,25.7723,25.7791,25.7655,25.7791,52100.0
2006-06-15 14:00:00,38.12,38.18,38.11,38.14,74000.0,25.7791,25.8196,25.7723,25.7926,74000.0
2006-06-15 14:10:00,38.13,38.2,38.12,38.17,134500.0,25.7858,25.8332,25.7791,25.8129,134500.0
2006-06-15 14:20:00,38.17,38.2,38.16,38.18,67900.0,25.8129,25.8332,25.8061,25.8196,67900.0
2006-06-15 14:30:00,38.18,38.25,38.17,38.25,92200.0,25.8196,25.867,25.8129,25.867,92200.0
2006-06-15 14:40:00,38.25,38.28,38.21,38.24,91500.0,25.867,25.8873,25.8399,25.8602,91500.0
2006-06-15 14:50:00,38.24,38.36,38.22,38.36,88500.0,25.8602,25.9414,25.8467,25.9414,88500.0
2006-06-15 15:00:00,38.36,38.47,38.33,38.47,72600.0,25.9414,26.0158,25.9211,26.0158,72600.0
2006-06-15 15:10:00,38.47,38.48,38.37,38.38,109500.0,26.0158,26.0225,25.9481,25.9549,109500.0
2006-06-15 15:20:00,38.36,38.36,38.2,38.23,73500.0,25.9414,25.9414,25.8332,25.8535,73500.0
2006-06-15 15:30:00,38.23,38.3,38.16,38.19,128000.0,25.8535,25.9008,25.8061,25.8264,128000.0
2006-06-15 15:40:00,38.2,38.3,38.19,38.29,143300.0,25.8332,25.9008,25.8264,25.894,143300.0
2006-06-15 15:50:00,38.29,38.3,38.16,38.17,167900.0,25.894,25.9008,25.8061,25.8129,167900.0
2006-06-16 09:30:00,37.54,38.48,37.54,38.22,923000.0,25.3868,26.0225,25.3868,25.8467,923000.0
2006-06-16 09:40:00,38.29,38.64,38.25,38.5,311600.0,25.894,26.1307,25.867,26.036,311600.0
2006-06-16 09:50:00,38.5,38.8,38.4,38.76,370600.0,26.036,26.2389,25.9684,26.2119,370600.0
2006-06-16 10:00:00,38.77,38.85,38.56,38.58,349100.0,26.2186,26.2727,26.0766,26.0901,349100.0
2006-06-16 10:10:00,38.59,38.67,38.55,38.64,215500.0,26.0969,26.151,26.0699,26.1307,215500.0
2006-06-16 10:20:00,38.64,38.68,38.55,38.64,122900.0,26.1307,26.1578,26.0699,26.1307,122900.0
2006-06-16 10:30:00,38.63,38.74,38.62,38.74,350900.0,26.124,26.1983,26.1172,26.1983,350900.0
2006-06-16 10:40:00,38.74,38.83,38.71,38.82,307500.0,26.1983,26.2592,26.1781,26.2524,307500.0
2006-06-16 10:50:00,38.83,38.86,38.8,38.84,228900.0,26.2592,26.2795,26.2389,26.266,228900.0
2006-06-16 11:00:00,38.85,39.1,38.83,39.03,755900.0,26.2727,26.4418,26.2592,26.3945,755900.0
2006-06-16 11:10:00,39.03,39.46,39.01,39.42,504500.0,26.3945,26.6853,26.3809,26.6582,504500.0
2006-06-16 11:20:00,39.42,39.55,39.4,39.5,412600.0,26.6582,26.7461,26.6447,26.7123,412600.0
2006-06-16 11:30:00,39.5,39.63,39.44,39.52,473900.0,26.7123,26.8002,26.6717,26.7258,473900.0
2006-06-16 11:40:00,39.51,39.57,39.5,39.57,318800.0,26.7191,26.7596,26.7123,26.7596,318800.0
2006-06-16 11:50:00,39.54,39.81,39.54,39.8,248600.0,26.7394,26.9219,26.7394,26.9152,248600.0
2006-06-16 12:00:00,39.8,39.83,39.65,39.65,326100.0,26.9152,26.9355,26.8137,26.8137,326100.0
2006-06-16 12:10:00,39.66,39.75,39.65,39.67,228800.0,26.8205,26.8814,26.8137,26.8273,228800.0
2006-06-16 12:20:00,39.66,39.86,39.65,39.78,129300.0,26.8205,26.9558,26.8137,26.9017,129300.0
2006-06-16 12:30:00,39.77,39.85,39.76,39.76,164200.0,26.8949,26.949,26.8881,26.8881,164200.0
2006-06-16 12:40:00,39.76,39.77,39.7,39.74,180300.0,26.8881,26.8949,26.8476,26.8746,180300.0
2006-06-16 12:50:00,39.78,39.85,39.75,39.82,155100.0,26.9017,26.949,26.8814,26.9287,155100.0
2006-06-16 13:00:00,39.82,39.89,39.78,39.88,137000.0,26.9287,26.976,26.9017,26.9693,137000.0
2006-06-16 13:10:00,39.88,39.95,39.86,39.88,106900.0,26.9693,27.0166,26.9558,26.9693,106900.0
2006-06-16 13:20:00,39.88,39.97,39.8,39.95,201000.0,26.9693,27.0301,26.9152,27.0166,201000.0
2006-06-16 13:30:00,39.94,40.3,39.85,40.25,2963700.0,27.0099,27.2533,26.949,27.2195,2963700.0
2006-06-16 13:40:00,40.25,40.49,40.17,40.33,414900.0,27.2195,27.3818,27.1654,27.2736,414900.0
2006-06-16 13:50:00,40.34,40.44,40.15,40.3,325200.0,27.2804,27.348,27.1519,27.2533,325200.0
2006-06-16 14:00:00,40.28,40.31,40.08,40.13,122400.0,27.2398,27.2601,27.1045,27.1383,122400.0
2006-06-16 14:10:00,40.12,40.16,40.01,40.08,168200.0,27.1316,27.1586,27.0572,27.1045,168200.0
2006-06-16 14:20:00,40.08,40.3,40.07,40.21,114400.0,27.1045,27.2533,27.0978,27.1925,114400.0
2006-06-16 14:30:00,40.21,40.27,40.16,40.17,117700.0,27.1925,27.233,27.1586,27.1654,117700.0
2006-06-16 14:40:00,40.17,40.18,40.12,40.16,98900.0,27.1654,27.1722,27.1316,27.1586,98900.0
2006-06-16 14:50:00,40.16,40.27,40.15,40.26,161900.0,27.1586,27.233,27.1519,27.2263,161900.0
2006-06-16 15:00:00,40.27,40.35,40.25,40.34,193400.0,27.233,27.2871,27.2195,27.2804,193400.0
2006-06-16 15:10:00,40.33,40.44,40.27,40.37,153000.0,27.2736,27.348,27.233,27.3007,153000.0
2006-06-16 15:20:00,40.37,40.48,40.36,40.38,225000.0,27.3007,27.375,27.2939,27.3074,225000.0
2006-06-16 15:30:00,40.38,40.41,40.17,40.17,308600.0,27.3074,27.3277,27.1654,27.1654,308600.0
2006-06-16 15:40:00,40.17,40.33,40.16,40.26,259000.0,27.1654,27.2736,27.1586,27.2263,259000.0
2006-06-16 15:50:00,40.26,40.29,40.15,40.16,242300.0,27.2263,27.2466,27.1519,27.1586,242300.0
2006-06-19 09:30:00,40.0,40.41,40.0,40.38,286700.0,27.0504,27.3277,27.0504,27.3074,286700.0
2006-06-19 09:40:00,40.4,41.0,40.39,40.94,486800.0,27.3209,27.7267,27.3142,27.6861,486800.0
2006-06-19 09:50:00,40.96,41.14,40.9,41.03,411200.0,27.6996,27.8214,27.6591,27.747,411200.0
2006-06-19 10:00:00,41.04,41.04,40.87,40.96,193600.0,27.7537,27.7537,27.6388,27.6996,193600.0
2006-06-19 10:10:00,40.95,41.0,40.82,40.83,160900.0,27.6929,27.7267,27.605,27.6117,160900.0
2006-06-19 10:20:00,40.83,40.91,40.82,40.91,218500.0,27.6117,27.6658,27.605,27.6658,218500.0
2006-06-19 10:30:00,40.91,40.94,40.79,40.81,239300.0,27.6658,27.6861,27.5847,27.5982,239300.0
2006-06-19 10:40:00,40.8,40.91,40.76,40.88,152400.0,27.5914,27.6658,27.5644,27.6455,152400.0
2006-06-19 10:50:00,40.89,40.98,40.85,40.91,75300.0,27.6523,27.7132,27.6253,27.6658,75300.0
2006-06-19 11:00:00,40.91,40.94,40.85,40.86,171100.0,27.6658,27.6861,27.6253,27.632,171100.0
2006-06-19 11:10:00,40.86,41.0,40.86,41.0,105700.0,27.632,27.7267,27.632,27.7267,105700.0
2006-06-19 11:20:00,41.0,41.1,40.89,40.91,101700.0,27.7267,27.7943,27.6523,27.6658,101700.0
2006-06-19 11:30:00,40.93,41.02,40.9,41.02,120500.0,27.6794,27.7402,27.6591,27.7402,120500.0
2006-06-19 11:40:00,41.02,41.31,41.02,41.29,214900.0,27.7402,27.9363,27.7402,27.9228,214900.0
2006-06-19 11:50:00,41.28,41.43,41.28,41.39,340900.0,27.916,28.0175,27.916,27.9904,340900.0
2006-06-19 12:00:00,41.39,41.46,41.26,41.41,219000.0,27.9904,28.0378,27.9025,28.004,219000.0
2006-06-19 12:10:00,41.4,41.43,41.34,41.34,132000.0,27.9972,28.0175,27.9566,27.9566,132000.0
2006-06-19 12:20:00,41.34,41.43,41.34,41.41,147400.0,27.9566,28.0175,27.9566,28.004,147400.0
2006-06-19 12:30:00,41.39,41.43,41.35,41.39,93800.0,27.9904,28.0175,27.9634,27.9904,93800.0
2006-06-19 12:40:00,41.39,41.58,41.39,41.57,225300.0,27.9904,28.1189,27.9904,28.1122,225300.0
2006-06-19 12:50:00,41.57,41.62,41.52,41.6,119700.0,28.1122,28.146,28.0784,28.1325,119700.0
2006-06-19 13:00:00,41.6,41.66,41.58,41.63,177200.0,28.1325,28.173,28.1189,28.1527,177200.0
2006-06-19 13:10:00,41.63,41.63,41.47,41.57,233400.0,28.1527,28.1527,28.0445,28.1122,233400.0
2006-06-19 13:20:00,41.57,41.6,41.46,41.48,133200.0,28.1122,28.1325,28.0378,28.0513,133200.0
2006-06-19 13:30:00,41.48,41.6,41.47,41.48,127100.0,28.0513,28.1325,28.0445,28.0513,127100.0
2006-06-19 13:40:00,41.48,41.49,41.31,41.31,134700.0,28.0513,28.0581,27.9363,27.9363,134700.0
2006-06-19 13:50:00,41.31,41.45,41.29,41.36,88600.0,27.9363,28.031,27.9228,27.9702,88600.0
2006-06-19 14:00:00,41.36,41.48,41.35,41.48,88800.0,27.9702,28.0513,27.9634,28.0513,88800.0
2006-06-19 14:10:00,41.49,41.54,41.45,41.47,73600.0,28.0581,28.0919,28.031,28.0445,73600.0
2006-06-19 14:20:00,41.47,41.48,41.3,41.32,99500.0,28.0445,28.0513,27.9296,27.9431,99500.0
2006-06-19 14:30:00,41.32,41.33,41.08,41.14,262800.0,27.9431,27.9499,27.7808,27.8214,262800.0
2006-06-19 14:40:00,41.15,41.3,41.15,41.26,103200.0,27.8281,27.9296,27.8281,27.9025,103200.0
2006-06-19 14:50:00,41.27,41.39,41.27,41.36,100800.0,27.9093,27.9904,27.9093,27.9702,100800.0
2006-06-19 15:00:00,41.36,41.39,41.27,41.27,116100.0,27.9702,27.9904,27.9093,27.9093,116100.0
2006-06-19 15:10:00,41.27,41.4,41.27,41.39,94800.0,27.9093,27.9972,27.9093,27.9904,94800.0
2006-06-19 15:20:00,41.4,41.45,41.33,41.45,130400.0,27.9972,28.031,27.9499,28.031,130400.0
2006-06-19 15:30:00,41.45,41.54,41.45,41.52,136700.0,28.031,28.0919,28.031,28.0784,136700.0
2006-06-19 15:40:00,41.53,41.55,41.27,41.34,248900.0,28.0851,28.0986,27.9093,27.9566,248900.0
2006-06-19 15:50:00,41.33,41.48,41.32,41.43,206800.0,27.9499,28.0513,27.9431,28.0175,206800.0
2006-06-20 09:30:00,41.3,41.35,41.12,41.14,212400.0,27.9296,27.9634,27.8078,27.8214,212400.0
2006-06-20 09:40:00,41.13,41.3,41.1,41.12,268400.0,27.8146,27.9296,27.7943,27.8078,268400.0
2006-06-20 09:50:00,41.12,41.2,41.06,41.07,191300.0,27.8078,27.8619,27.7673,27.774,191300.0
2006-06-20 10:00:00,41.08,41.1,40.95,40.95,191700.0,27.7808,27.7943,27.6929,27.6929,191700.0
2006-06-20 10:10:00,40.95,40.98,40.85,40.86,107100.0,27.6929,27.7132,27.6253,27.632,107100.0
2006-06-20 10:20:00,40.84,40.89,40.75,40.8,127100.0,27.6185,27.6523,27.5576,27.5914,127100.0
2006-06-20 10:30:00,40.8,40.96,40.79,40.95,122900.0,27.5914,27.6996,27.5847,27.6929,122900.0
2006-06-20 10:40:00,40.95,41.0,40.87,40.95,81400.0,27.6929,27.7267,27.6388,27.6929,81400.0
2006-06-20 10:50:00,40.95,41.0,40.92,40.97,117600.0,27.6929,27.7267,27.6726,27.7064,117600.0
2006-06-20 11:00:00,40.98,41.07,40.98,41.03,110100.0,27.7132,27.774,27.7132,27.747,110100.0
2006-06-20 11:10:00,41.02,41.02,40.81,40.81,88800.0,27.7402,27.7402,27.5982,27.5982,88800.0
2006-06-20 11:20:00,40.81,40.84,40.76,40.82,108000.0,27.5982,27.6185,27.5644,27.605,108000.0
2006-06-20 11:30:00,40.83,40.98,40.81,40.94,56000.0,27.6117,27.7132,27.5982,27.6861,56000.0
2006-06-20 11:40:00,40.94,40.97,40.84,40.84,46700.0,27.6861,27.7064,27.6185,27.6185,46700.0
2006-06-20 11:50:00,40.84,40.86,40.79,40.86,41300.0,27.6185,27.632,27.5847,27.632,41300.0
2006-06-20 12:00:00,40.86,41.01,40.86,40.98,62100.0,27.632,27.7335,27.632,27.7132,62100.0
2006-06-20 12:10:00,40.98,40.98,40.9,40.9,55700.0,27.7132,27.7132,27.6591,27.6591,55700.0
2006-06-20 12:20:00,40.9,40.9,40.86,40.86,49900.0,27.6591,27.6591,27.632,27.632,49900.0
2006-06-20 12:30:00,40.86,40.89,40.85,40.89,32600.0,27.632,27.6523,27.6253,27.6523,32600.0
2006-06-20 12:40:00,40.88,40.9,40.87,40.87,38800.0,27.6455,27.6591,27.6388,27.6388,38800.0
2006-06-20 12:50:00,40.88,40.91,40.85,40.9,45500.0,27.6455,27.6658,27.6253,27.6591,45500.0
2006-06-20 13:00:00,40.91,40.93,40.86,40.87,32700.0,27.6658,27.6794,27.632,27.6388,32700.0
2006-06-20 13:10:00,40.88,40.88,40.85,40.85,23500.0,27.6455,27.6455,27.6253,27.6253,23500.0
2006-06-20 13:20:00,40.86,40.87,40.8,40.8,46800.0,27.632,27.6388,27.5914,27.5914,46800.0
2006-06-20 13:30:00,40.81,40.81,40.75,40.81,68000.0,27.5982,27.5982,27.5576,27.5982,68000.0
2006-06-20 13:40:00,40.81,40.83,40.79,40.83,46100.0,27.5982,27.6117,27.5847,27.6117,46100.0
2006-06-20 13:50:00,40.83,40.83,40.8,40.81,159500.0,27.6117,27.6117,27.5914,27.5982,159500.0
2006-06-20 14:00:00,40.81,40.82,40.79,40.8,63600.0,27.5982,27.605,27.5847,27.5914,63600.0
2006-06-20 14:10:00,40.8,40.81,40.77,40.81,66400.0,27.5914,27.5982,27.5712,27.5982,66400.0
2006-06-20 14:20:00,40.8,40.86,40.78,40.82,69800.0,27.5914,27.632,27.5779,27.605,69800.0
2006-06-20 14:30:00,40.83,40.86,40.8,40.86,40800.0,27.6117,27.632,27.5914,27.632,40800.0
2006-06-20 14:40:00,40.86,40.88,40.81,40.83,37900.0,27.632,27.6455,27.5982,27.6117,37900.0
2006-06-20 14:50:00,40.82,40.86,40.8,40.84,48500.0,27.605,27.632,27.5914,27.6185,48500.0
2006-06-20 15:00:00,40.85,40.86,40.8,40.83,75000.0,27.6253,27.632,27.5914,27.6117,75000.0
2006-06-20 15:10:00,40.83,40.86,40.82,40.84,61900.0,27.6117,27.632,27.605,27.6185,61900.0
2006-06-20 15:20:00,40.85,40.85,40.76,40.76,55400.0,27.6253,27.6253,27.5644,27.5644,55400.0
2006-06-20 15:30:00,40.83,40.83,40.66,40.67,94000.0,27.6117,27.6117,27.4968,27.5035,94000.0
2006-06-20 15:40:00,40.68,40.71,40.65,40.65,84600.0,27.5103,27.5306,27.49,27.49,84600.0
2006-06-20 15:50:00,40.65,40.69,40.65,40.67,176200.0,27.49,27.5171,27.49,27.5035,176200.0
2006-06-21 09:30:00,40.73,40.89,40.71,40.8,84200.0,27.5441,27.6523,27.5306,27.5914,84200.0
2006-06-21 09:40:00,40.79,40.94,40.76,40.92,123600.0,27.5847,27.6861,27.5644,27.6726,123600.0
2006-06-21 09:50:00,40.92,40.92,40.83,40.85,58000.0,27.6726,27.6726,27.6117,27.6253,58000.0
2006-06-21 10:00:00,40.85,40.9,40.75,40.83,76600.0,27.6253,27.6591,27.5576,27.6117,76600.0
2006-06-21 10:10:00,40.83,40.99,40.78,40.99,79300.0,27.6117,27.7199,27.5779,27.7199,79300.0
2006-06-21 10:20:00,40.97,41.0,40.92,40.95,41300.0,27.7064,27.7267,27.6726,27.6929,41300.0
2006-06-21 10:30:00,40.95,41.0,40.94,40.94,101900.0,27.6929,27.7267,27.6861,27.6861,101900.0
2006-06-21 10:40:00,40.95,40.95,40.87,40.87,68100.0,27.6929,27.6929,27.6388,27.6388,68100.0
2006-06-21 10:50:00,40.87,40.9,40.81,40.82,116700.0,27.6388,27.6591,27.5982,27.605,116700.0
2006-06-21 11:00:00,40.83,40.94,40.81,40.93,86700.0,27.6117,27.6861,27.5982,27.6794,86700.0
2006-06-21 11:10:00,40.93,40.98,40.92,40.95,115000.0,27.6794,27.7132,27.6726,27.6929,115000.0
2006-06-21 11:20:00,40.96,40.96,40.88,40.92,101700.0,27.6996,27.6996,27.6455,27.6726,101700.0
2006-06-21 11:30:00,40.91,41.04,40.9,41.04,103300.0,27.6658,27.7537,27.6591,27.7537,103300.0
2006-06-21 11:40:00,41.04,41.11,41.02,41.06,65200.0,27.7537,27.8011,27.7402,27.7673,65200.0
2006-06-21 11:50:00,41.04,41.08,40.97,41.07,32200.0,27.7537,27.7808,27.7064,27.774,32200.0
2006-06-21 12:00:00,41.05,41.21,41.05,41.18,68100.0,27.7605,27.8687,27.7605,27.8484,68100.0
2006-06-21 12:10:00,41.19,41.23,41.15,41.2,46800.0,27.8552,27.8822,27.8281,27.8619,46800.0
2006-06-21 12:20:00,41.2,41.2,41.11,41.2,69200.0,27.8619,27.8619,27.8011,27.8619,69200.0
2006-06-21 12:30:00,41.19,41.2,41.09,41.1,36000.0,27.8552,27.8619,27.7876,27.7943,36000.0
2006-06-21 12:40:00,41.1,41.1,41.07,41.08,35700.0,27.7943,27.7943,27.774,27.7808,35700.0
2006-06-21 12:50:00,41.08,41.1,41.06,41.1,69000.0,27.7808,27.7943,27.7673,27.7943,69000.0
2006-06-21 13:00:00,41.09,41.1,41.07,41.1,43900.0,27.7876,27.7943,27.774,27.7943,43900.0
2006-06-21 13:10:00,41.11,41.26,41.09,41.24,80700.0,27.8011,27.9025,27.7876,27.889,80700.0
2006-06-21 13:20:00,41.21,41.29,41.21,41.29,68100.0,27.8687,27.9228,27.8687,27.9228,68100.0
2006-06-21 13:30:00,41.27,41.3,41.25,41.27,56500.0,27.9093,27.9296,27.8958,27.9093,56500.0
2006-06-21 13:40:00,41.28,41.31,41.26,41.29,45400.0,27.916,27.9363,27.9025,27.9228,45400.0
2006-06-21 13:50:00,41.3,41.42,41.26,41.4,52900.0,27.9296,28.0107,27.9025,27.9972,52900.0
2006-06-21 14:00:00,41.4,41.46,41.39,41.42,32700.0,27.9972,28.0378,27.9904,28.0107,32700.0
2006-06-21 14:10:00,41.43,41.6,41.42,41.58,89600.0,28.0175,28.1325,28.0107,28.1189,89600.0
2006-06-21 14:20:00,41.59,41.65,41.51,41.53,48100.0,28.1257,28.1663,28.0716,28.0851,48100.0
2006-06-21 14:30:00,41.53,41.53,41.48,41.49,54100.0,28.0851,28.0851,28.0513,28.0581,54100.0
2006-06-21 14:40:00,41.49,41.58,41.48,41.57,51400.0,28.0581,28.1189,28.0513,28.1122,51400.0
2006-06-21 14:50:00,41.57,41.57,41.33,41.33,76700.0,28.1122,28.1122,27.9499,27.9499,76700.0
2006-06-21 15:00:00,41.32,41.38,41.24,41.36,89700.0,27.9431,27.9837,27.889,27.9702,89700.0
2006-06-21 15:10:00,41.37,41.39,41.24,41.25,109200.0,27.9769,27.9904,27.889,27.8958,109200.0
2006-06-21 15:20:00,41.26,41.29,41.24,41.24,83200.0,27.9025,27.9228,27.889,27.889,83200.0
2006-06-21 15:30:00,41.25,41.43,41.24,41.33,158900.0,27.8958,28.0175,27.889,27.9499,158900.0
2006-06-21 15:40:00,41.33,41.46,41.33,41.46,215100.0,27.9499,28.0378,27.9499,28.0378,215100.0
2006-06-21 15:50:00,41.46,41.54,41.45,41.5,334100.0,28.0378,28.0919,28.031,28.0648,334100.0
2006-06-22 09:30:00,41.29,41.31,41.16,41.27,99400.0,27.9228,27.9363,27.8349,27.9093,99400.0
2006-06-22 09:40:00,41.27,41.4,41.27,41.33,175700.0,27.9093,27.9972,27.9093,27.9499,175700.0
2006-06-22 09:50:00,41.32,41.39,41.29,41.38,141100.0,27.9431,27.9904,27.9228,27.9837,141100.0
2006-06-22 10:00:00,41.38,41.48,41.38,41.42,134300.0,27.9837,28.0513,27.9837,28.0107,134300.0
2006-06-22 10:10:00,41.4,41.42,41.36,41.38,107300.0,27.9972,28.0107,27.9702,27.9837,107300.0
2006-06-22 10:20:00,41.38,41.39,41.35,41.37,109100.0,27.9837,27.9904,27.9634,27.9769,109100.0
2006-06-22 10:30:00,41.35,41.37,41.31,41.37,120400.0,27.9634,27.9769,27.9363,27.9769,120400.0
2006-06-22 10:40:00,41.35,41.39,41.29,41.29,74400.0,27.9634,27.9904,27.9228,27.9228,74400.0
2006-06-22 10:50:00,41.29,41.3,41.2,41.2,68200.0,27.9228,27.9296,27.8619,27.8619,68200.0
2006-06-22 11:00:00,41.2,41.23,41.14,41.14,114800.0,27.8619,27.8822,27.8214,27.8214,114800.0
2006-06-22 11:10:00,41.14,41.18,41.09,41.1,71600.0,27.8214,27.8484,27.7876,27.7943,71600.0
2006-06-22 11:20:00,41.1,41.22,41.1,41.19,59800.0,27.7943,27.8755,27.7943,27.8552,59800.0
2006-06-22 11:30:00,41.19,41.19,41.08,41.1,49400.0,27.8552,27.8552,27.7808,27.7943,49400.0
2006-06-22 11:40:00,41.09,41.11,41.08,41.09,71700.0,27.7876,27.8011,27.7808,27.7876,71700.0
2006-06-22 11:50:00,41.09,41.09,41.07,41.07,56000.0,27.7876,27.7876,27.774,27.774,56000.0
2006-06-22 12:00:00,41.06,41.1,41.06,41.09,75600.0,27.7673,27.7943,27.7673,27.7876,75600.0
2006-06-22 12:10:00,41.09,41.17,41.09,41.17,27800.0,27.7876,27.8417,27.7876,27.8417,27800.0
2006-06-22 12:20:00,41.16,41.18,41.13,41.18,51900.0,27.8349,27.8484,27.8146,27.8484,51900.0
2006-06-22 12:30:00,41.17,41.17,41.13,41.16,19100.0,27.8417,27.8417,27.8146,27.8349,19100.0
2006-06-22 12:40:00,41.17,41.21,41.17,41.2,29900.0,27.8417,27.8687,27.8417,27.8619,29900.0
2006-06-22 12:50:00,41.2,41.23,41.15,41.21,31200.0,27.8619,27.8822,27.8281,27.8687,31200.0
2006-06-22 13:00:00,41.23,41.25,41.21,41.24,30600.0,27.8822,27.8958,27.8687,27.889,30600.0
2006-06-22 13:10:00,41.24,41.26,41.23,41.23,29700.0,27.889,27.9025,27.8822,27.8822,29700.0
2006-06-22 13:20:00,41.23,41.25,41.23,41.24,28800.0,27.8822,27.8958,27.8822,27.889,28800.0
2006-06-22 13:30:00,41.23,41.24,41.19,41.22,28700.0,27.8822,27.889,27.8552,27.8755,28700.0
2006-06-22 13:40:00,41.22,41.24,41.19,41.19,44700.0,27.8755,27.889,27.8552,27.8552,44700.0
2006-06-22 13:50:00,41.19,41.23,41.19,41.22,36600.0,27.8552,27.8822,27.8552,27.8755,36600.0
2006-06-22 14:00:00,41.22,41.25,41.22,41.24,41200.0,27.8755,27.8958,27.8755,27.889,41200.0
2006-06-22 14:10:00,41.24,41.27,41.23,41.25,39500.0,27.889,27.9093,27.8822,27.8958,39500.0
2006-06-22 14:20:00,41.25,41.29,41.25,41.27,29700.0,27.8958,27.9228,27.8958,27.9093,29700.0
2006-06-22 14:30:00,41.28,41.34,41.28,41.29,128400.0,27.916,27.9566,27.916,27.9228,128400.0
2006-06-22 14:40:00,41.3,41.34,41.26,41.33,44800.0,27.9296,27.9566,27.9025,27.9499,44800.0
2006-06-22 14:50:00,41.34,41.34,41.3,41.31,26500.0,27.9566,27.9566,27.9296,27.9363,26500.0
2006-06-22 15:00:00,41.32,41.32,41.3,41.31,34400.0,27.9431,27.9431,27.9296,27.9363,34400.0
2006-06-22 15:10:00,41.31,41.38,41.3,41.33,52200.0,27.9363,27.9837,27.9296,27.9499,52200.0
2006-06-22 15:20:00,41.33,41.34,41.22,41.22,145700.0,27.9499,27.9566,27.8755,27.8755,145700.0
2006-06-22 15:30:00,41.22,41.23,41.05,41.1,322800.0,27.8755,27.8822,27.7605,27.7943,322800.0
2006-06-22 15:40:00,41.1,41.11,40.87,40.88,356400.0,27.7943,27.8011,27.6388,27.6455,356400.0
2006-06-22 15:50:00,40.88,40.98,40.88,40.95,322000.0,27.6455,27.7132,27.6455,27.6929,322000.0
2006-06-23 09:30:00,40.82,40.83,40.52,40.55,214900.0,27.605,27.6117,27.4021,27.4224,214900.0
2006-06-23 09:40:00,40.55,40.62,40.55,40.58,86900.0,27.4224,27.4697,27.4224,27.4427,86900.0
2006-06-23 09:50:00,40.58,40.61,40.55,40.61,57400.0,27.4427,27.463,27.4224,27.463,57400.0
2006-06-23 10:00:00,40.6,40.65,40.58,40.62,71400.0,27.4562,27.49,27.4427,27.4697,71400.0
2006-06-23 10:10:00,40.62,40.68,40.58,40.68,73200.0,27.4697,27.5103,27.4427,27.5103,73200.0
2006-06-23 10:20:00,40.69,40.83,40.69,40.73,63300.0,27.5171,27.6117,27.5171,27.5441,63300.0
2006-06-23 10:30:00,40.72,40.72,40.6,40.64,59700.0,27.5373,27.5373,27.4562,27.4832,59700.0
2006-06-23 10:40:00,40.64,40.7,40.62,40.7,63100.0,27.4832,27.5238,27.4697,27.5238,63100.0
2006-06-23 10:50:00,40.7,40.78,40.7,40.74,62300.0,27.5238,27.5779,27.5238,27.5509,62300.0
2006-06-23 11:00:00,40.75,40.82,40.73,40.82,37200.0,27.5576,27.605,27.5441,27.605,37200.0
2006-06-23 11:10:00,40.82,40.91,40.79,40.91,54800.0,27.605,27.6658,27.5847,27.6658,54800.0
2006-06-23 11:20:00,40.91,41.05,40.91,40.99,67900.0,27.6658,27.7605,27.6658,27.7199,67900.0
2006-06-23 11:30:00,41.0,41.0,40.89,40.89,32400.0,27.7267,27.7267,27.6523,27.6523,32400.0
2006-06-23 11:40:00,40.89,41.02,40.89,41.02,24600.0,27.6523,27.7402,27.6523,27.7402,24600.0
2006-06-23 11:50:00,41.01,41.06,41.0,41.03,27800.0,27.7335,27.7673,27.7267,27.747,27800.0
2006-06-23 12:00:00,41.03,41.08,41.0,41.08,29100.0,27.747,27.7808,27.7267,27.7808,29100.0
2006-06-23 12:10:00,41.08,41.22,41.08,41.19,57800.0,27.7808,27.8755,27.7808,27.8552,57800.0
2006-06-23 12:20:00,41.19,41.32,41.12,41.28,39400.0,27.8552,27.9431,27.8078,27.916,39400.0
2006-06-23 12:30:00,41.26,41.26,41.16,41.19,43700.0,27.9025,27.9025,27.8349,27.8552,43700.0
2006-06-23 12:40:00,41.19,41.19,41.09,41.09,20400.0,27.8552,27.8552,27.7876,27.7876,20400.0
2006-06-23 12:50:00,41.1,41.1,40.87,41.01,44500.0,27.7943,27.7943,27.6388,27.7335,44500.0
2006-06-23 13:00:00,40.99,41.02,40.98,40.98,23400.0,27.7199,27.7402,27.7132,27.7132,23400.0
2006-06-23 13:10:00,40.97,41.0,40.94,40.95,40400.0,27.7064,27.7267,27.6861,27.6929,40400.0
2006-06-23 13:20:00,40.94,40.97,40.94,40.96,30800.0,27.6861,27.7064,27.6861,27.6996,30800.0
2006-06-23 13:30:00,40.96,40.98,40.94,40.95,23100.0,27.6996,27.7132,27.6861,27.6929,23100.0
2006-06-23 13:40:00,40.94,40.99,40.93,40.95,56100.0,27.6861,27.7199,27.6794,27.6929,56100.0
2006-06-23 13:50:00,40.95,40.98,40.93,40.95,47900.0,27.6929,27.7132,27.6794,27.6929,47900.0
2006-06-23 14:00:00,40.95,41.0,40.92,41.0,56200.0,27.6929,27.7267,27.6726,27.7267,56200.0
2006-06-23 14:10:00,40.99,41.0,40.97,40.98,52700.0,27.7199,27.7267,27.7064,27.7132,52700.0
2006-06-23 14:20:00,40.99,41.04,40.99,41.03,31500.0,27.7199,27.7537,27.7199,27.747,31500.0
2006-06-23 14:30:00,41.03,41.1,41.01,41.01,29100.0,27.747,27.7943,27.7335,27.7335,29100.0
2006-06-23 14:40:00,41.02,41.1,40.94,40.97,60300.0,27.7402,27.7943,27.6861,27.7064,60300.0
2006-06-23 14:50:00,40.95,40.98,40.91,40.92,31100.0,27.6929,27.7132,27.6658,27.6726,31100.0
2006-06-23 15:00:00,40.92,40.92,40.82,40.84,22100.0,27.6726,27.6726,27.605,27.6185,22100.0
2006-06-23 15:10:00,40.83,40.83,40.8,40.81,28900.0,27.6117,27.6117,27.5914,27.5982,28900.0
2006-06-23 15:20:00,40.8,40.81,40.77,40.8,40100.0,27.5914,27.5982,27.5712,27.5914,40100.0
2006-06-23 15:30:00,40.8,40.86,40.76,40.85,56800.0,27.5914,27.632,27.5644,27.6253,56800.0
2006-06-23 15:40:00,40.84,40.85,40.77,40.83,62900.0,27.6185,27.6253,27.5712,27.6117,62900.0
2006-06-23 15:50:00,40.84,40.85,40.81,40.82,120100.0,27.6185,27.6253,27.5982,27.605,120100.0
2006-06-26 09:30:00,40.7,40.76,40.62,40.72,113100.0,27.5238,27.5644,27.4697,27.5373,113100.0
2006-06-26 09:40:00,40.72,40.76,40.67,40.68,57900.0,27.5373,27.5644,27.5035,27.5103,57900.0
2006-06-26 09:50:00,40.68,40.77,40.68,40.77,49500.0,27.5103,27.5712,27.5103,27.5712,49500.0
2006-06-26 10:00:00,40.77,40.83,40.71,40.79,66500.0,27.5712,27.6117,27.5306,27.5847,66500.0
2006-06-26 10:10:00,40.8,40.9,40.79,40.9,54000.0,27.5914,27.6591,27.5847,27.6591,54000.0
2006-06-26 10:20:00,40.9,40.98,40.88,40.89,58300.0,27.6591,27.7132,27.6455,27.6523,58300.0
2006-06-26 10:30:00,40.9,40.99,40.83,40.87,55400.0,27.6591,27.7199,27.6117,27.6388,55400.0
2006-06-26 10:40:00,40.87,40.93,40.86,40.89,30000.0,27.6388,27.6794,27.632,27.6523,30000.0
2006-06-26 10:50:00,40.89,40.94,40.87,40.9,52500.0,27.6523,27.6861,27.6388,27.6591,52500.0
2006-06-26 11:00:00,40.91,40.91,40.79,40.81,100800.0,27.6658,27.6658,27.5847,27.5982,100800.0
2006-06-26 11:10:00,40.82,40.82,40.68,40.7,43300.0,27.605,27.605,27.5103,27.5238,43300.0
2006-06-26 11:20:00,40.68,40.7,40.65,40.67,20100.0,27.5103,27.5238,27.49,27.5035,20100.0
2006-06-26 11:30:00,40.67,40.7,40.65,40.69,17100.0,27.5035,27.5238,27.49,27.5171,17100.0
2006-06-26 11:40:00,40.7,40.73,40.69,40.71,31600.0,27.5238,27.5441,27.5171,27.5306,31600.0
2006-06-26 11:50:00,40.71,40.71,40.65,40.67,25300.0,27.5306,27.5306,27.49,27.5035,25300.0
2006-06-26 12:00:00,40.68,40.7,40.66,40.67,60100.0,27.5103,27.5238,27.4968,27.5035,60100.0
2006-06-26 12:10:00,40.67,40.71,40.65,40.71,29400.0,27.5035,27.5306,27.49,27.5306,29400.0
2006-06-26 12:20:00,40.71,40.85,40.71,40.84,29800.0,27.5306,27.6253,27.5306,27.6185,29800.0
2006-06-26 12:30:00,40.83,40.96,40.83,40.96,56800.0,27.6117,27.6996,27.6117,27.6996,56800.0
2006-06-26 12:40:00,40.96,41.0,40.95,40.98,31700.0,27.6996,27.7267,27.6929,27.7132,31700.0
2006-06-26 12:50:00,40.97,41.0,40.97,41.0,36500.0,27.7064,27.7267,27.7064,27.7267,36500.0
2006-06-26 13:00:00,41.0,41.0,40.97,40.99,38900.0,27.7267,27.7267,27.7064,27.7199,38900.0
2006-06-26 13:10:00,41.0,41.05,40.99,41.01,40900.0,27.7267,27.7605,27.7199,27.7335,40900.0
2006-06-26 13:20:00,41.01,41.03,40.94,40.94,14600.0,27.7335,27.747,27.6861,27.6861,14600.0
2006-06-26 13:30:00,40.94,40.95,40.91,40.92,11700.0,27.6861,27.6929,27.6658,27.6726,11700.0
2006-06-26 13:40:00,40.93,41.01,40.93,41.01,15100.0,27.6794,27.7335,27.6794,27.7335,15100.0
2006-06-26 13:50:00,41.0,41.04,41.0,41.0,7800.0,27.7267,27.7537,27.7267,27.7267,7800.0
2006-06-26 14:00:00,41.01,41.04,40.95,40.95,18600.0,27.7335,27.7537,27.6929,27.6929,18600.0
2006-06-26 14:10:00,40.95,40.95,40.83,40.84,15100.0,27.6929,27.6929,27.6117,27.6185,15100.0
2006-06-26 14:20:00,40.83,40.84,40.79,40.83,39200.0,27.6117,27.6185,27.5847,27.6117,39200.0
2006-06-26 14:30:00,40.82,40.83,40.74,40.78,25100.0,27.605,27.6117,27.5509,27.5779,25100.0
2006-06-26 14:40:00,40.78,40.9,40.77,40.9,62200.0,27.5779,27.6591,27.5712,27.6591,62200.0
2006-06-26 14:50:00,40.9,40.96,40.9,40.95,24300.0,27.6591,27.6996,27.6591,27.6929,24300.0
2006-06-26 15:00:00,40.96,41.04,40.95,41.01,34200.0,27.6996,27.7537,27.6929,27.7335,34200.0
2006-06-26 15:10:00,41.01,41.11,41.01,41.11,28900.0,27.7335,27.8011,27.7335,27.8011,28900.0
2006-06-26 15:20:00,41.11,41.13,41.1,41.1,34100.0,27.8011,27.8146,27.7943,27.7943,34100.0
2006-06-26 15:30:00,41.09,41.19,41.09,41.16,61700.0,27.7876,27.8552,27.7876,27.8349,61700.0
2006-06-26 15:40:00,41.17,41.17,41.14,41.16,199600.0,27.8417,27.8417,27.8214,27.8349,199600.0
2006-06-26 15:50:00,41.16,41.16,41.08,41.09,60100.0,27.8349,27.8349,27.7808,27.7876,60100.0
2006-06-27 09:30:00,41.08,41.08,40.88,40.95,111600.0,27.7808,27.7808,27.6455,27.6929,111600.0
2006-06-27 09:40:00,40.95,40.99,40.86,40.9,69800.0,27.6929,27.7199,27.632,27.6591,69800.0
2006-06-27 09:50:00,40.9,40.99,40.9,40.95,87500.0,27.6591,27.7199,27.6591,27.6929,87500.0
2006-06-27 10:00:00,40.96,40.98,40.88,40.95,47600.0,27.6996,27.7132,27.6455,27.6929,47600.0
2006-06-27 10:10:00,40.94,40.98,40.92,40.92,43500.0,27.6861,27.7132,27.6726,27.6726,43500.0
2006-06-27 10:20:00,40.93,40.94,40.88,40.89,90700.0,27.6794,27.6861,27.6455,27.6523,90700.0
2006-06-27 10:30:00,40.87,40.88,40.81,40.85,85300.0,27.6388,27.6455,27.5982,27.6253,85300.0
2006-06-27 10:40:00,40.84,40.86,40.83,40.83,56700.0,27.6185,27.632,27.6117,27.6117,56700.0
2006-06-27 10:50:00,40.83,40.84,40.8,40.82,57700.0,27.6117,27.6185,27.5914,27.605,57700.0
2006-06-27 11:00:00,40.82,40.82,40.75,40.77,111900.0,27.605,27.605,27.5576,27.5712,111900.0
2006-06-27 11:10:00,40.76,40.76,40.67,40.71,39800.0,27.5644,27.5644,27.5035,27.5306,39800.0
2006-06-27 11:20:00,40.7,40.77,40.7,40.77,53900.0,27.5238,27.5712,27.5238,27.5712,53900.0
2006-06-27 11:30:00,40.77,40.79,40.76,40.77,30500.0,27.5712,27.5847,27.5644,27.5712,30500.0
2006-06-27 11:40:00,40.77,40.77,40.73,40.75,37700.0,27.5712,27.5712,27.5441,27.5576,37700.0
2006-06-27 11:50:00,40.75,40.76,40.75,40.76,45400.0,27.5576,27.5644,27.5576,27.5644,45400.0
2006-06-27 12:00:00,40.76,40.77,40.7,40.72,36300.0,27.5644,27.5712,27.5238,27.5373,36300.0
2006-06-27 12:10:00,40.72,40.76,40.72,40.76,61400.0,27.5373,27.5644,27.5373,27.5644,61400.0
2006-06-27 12:20:00,40.76,40.77,40.75,40.75,28400.0,27.5644,27.5712,27.5576,27.5576,28400.0
2006-06-27 12:30:00,40.76,40.8,40.74,40.78,55000.0,27.5644,27.5914,27.5509,27.5779,55000.0
2006-06-27 12:40:00,40.78,40.82,40.77,40.82,26400.0,27.5779,27.605,27.5712,27.605,26400.0
2006-06-27 12:50:00,40.82,40.89,40.82,40.88,27900.0,27.605,27.6523,27.605,27.6455,27900.0
2006-06-27 13:00:00,40.88,40.93,40.88,40.92,20200.0,27.6455,27.6794,27.6455,27.6726,20200.0
2006-06-27 13:10:00,40.92,40.97,40.92,40.97,22400.0,27.6726,27.7064,27.6726,27.7064,22400.0
2006-06-27 13:20:00,40.97,40.99,40.95,40.99,150600.0,27.7064,27.7199,27.6929,27.7199,150600.0
2006-06-27 13:30:00,41.0,41.02,40.98,41.02,72400.0,27.7267,27.7402,27.7132,27.7402,72400.0
2006-06-27 13:40:00,41.02,41.02,41.0,41.01,21600.0,27.7402,27.7402,27.7267,27.7335,21600.0
2006-06-27 13:50:00,41.01,41.02,40.94,40.98,25900.0,27.7335,27.7402,27.6861,27.7132,25900.0
2006-06-27 14:00:00,40.98,41.02,40.97,40.99,179900.0,27.7132,27.7402,27.7064,27.7199,179900.0
2006-06-27 14:10:00,40.99,41.07,40.99,41.02,44200.0,27.7199,27.774,27.7199,27.7402,44200.0
2006-06-27 14:20:00,41.0,41.06,41.0,41.06,77100.0,27.7267,27.7673,27.7267,27.7673,77100.0
2006-06-27 14:30:00,41.05,41.12,41.05,41.12,37000.0,27.7605,27.8078,27.7605,27.8078,37000.0
2006-06-27 14:40:00,41.12,41.12,41.0,41.02,76600.0,27.8078,27.8078,27.7267,27.7402,76600.0
2006-06-27 14:50:00,41.01,41.03,40.96,40.99,33800.0,27.7335,27.747,27.6996,27.7199,33800.0
2006-06-27 15:00:00,41.0,41.05,40.99,41.04,47000.0,27.7267,27.7605,27.7199,27.7537,47000.0
2006-06-27 15:10:00,41.04,41.1,41.01,41.09,65100.0,27.7537,27.7943,27.7335,27.7876,65100.0
2006-06-27 15:20:00,41.1,41.1,41.05,41.06,59400.0,27.7943,27.7943,27.7605,27.7673,59400.0
2006-06-27 15:30:00,41.06,41.06,40.95,40.98,60200.0,27.7673,27.7673,27.6929,27.7132,60200.0
2006-06-27 15:40:00,40.98,40.99,40.88,40.9,63200.0,27.7132,27.7199,27.6455,27.6591,63200.0
2006-06-27 15:50:00,40.88,40.92,40.83,40.92,118900.0,27.6455,27.6726,27.6117,27.6726,118900.0
2006-06-28 09:30:00,40.89,40.94,40.8,40.86,182700.0,27.6523,27.6861,27.5914,27.632,182700.0
2006-06-28 09:40:00,40.87,40.89,40.8,40.85,106800.0,27.6388,27.6523,27.5914,27.6253,106800.0
2006-06-28 09:50:00,40.86,40.89,40.85,40.87,99900.0,27.632,27.6523,27.6253,27.6388,99900.0
2006-06-28 10:00:00,40.87,40.9,40.8,40.82,227900.0,27.6388,27.6591,27.5914,27.605,227900.0
2006-06-28 10:10:00,40.82,40.82,40.7,40.7,59100.0,27.605,27.605,27.5238,27.5238,59100.0
2006-06-28 10:20:00,40.7,40.73,40.69,40.69,93500.0,27.5238,27.5441,27.5171,27.5171,93500.0
2006-06-28 10:30:00,40.68,40.72,40.65,40.69,54900.0,27.5103,27.5373,27.49,27.5171,54900.0
2006-06-28 10:40:00,40.69,40.69,40.55,40.55,69600.0,27.5171,27.5171,27.4224,27.4224,69600.0
2006-06-28 10:50:00,40.55,40.55,40.48,40.53,159100.0,27.4224,27.4224,27.375,27.4089,159100.0
2006-06-28 11:00:00,40.54,40.7,40.54,40.66,72600.0,27.4156,27.5238,27.4156,27.4968,72600.0
2006-06-28 11:10:00,40.67,40.67,40.62,40.65,49000.0,27.5035,27.5035,27.4697,27.49,49000.0
2006-06-28 11:20:00,40.65,40.65,40.6,40.62,50900.0,27.49,27.49,27.4562,27.4697,50900.0
2006-06-28 11:30:00,40.62,40.63,40.5,40.52,54700.0,27.4697,27.4765,27.3886,27.4021,54700.0
2006-06-28 11:40:00,40.52,40.52,40.48,40.52,67000.0,27.4021,27.4021,27.375,27.4021,67000.0
2006-06-28 11:50:00,40.52,40.56,40.5,40.55,49100.0,27.4021,27.4291,27.3886,27.4224,49100.0
2006-06-28 12:00:00,40.55,40.58,40.52,40.58,43200.0,27.4224,27.4427,27.4021,27.4427,43200.0
2006-06-28 12:10:00,40.58,40.72,40.58,40.69,77400.0,27.4427,27.5373,27.4427,27.5171,77400.0
2006-06-28 12:20:00,40.7,40.73,40.68,40.7,48900.0,27.5238,27.5441,27.5103,27.5238,48900.0
2006-06-28 12:30:00,40.7,40.71,40.66,40.68,25700.0,27.5238,27.5306,27.4968,27.5103,25700.0
2006-06-28 12:40:00,40.68,40.7,40.66,40.69,46900.0,27.5103,27.5238,27.4968,27.5171,46900.0
2006-06-28 12:50:00,40.67,40.69,40.66,40.68,21300.0,27.5035,27.5171,27.4968,27.5103,21300.0
2006-06-28 13:00:00,40.68,40.69,40.61,40.61,33000.0,27.5103,27.5171,27.463,27.463,33000.0
2006-06-28 13:10:00,40.6,40.64,40.58,40.59,47200.0,27.4562,27.4832,27.4427,27.4494,47200.0
2006-06-28 13:20:00,40.59,40.63,40.58,40.61,24100.0,27.4494,27.4765,27.4427,27.463,24100.0
2006-06-28 13:30:00,40.62,40.62,40.57,40.58,42900.0,27.4697,27.4697,27.4359,27.4427,42900.0
2006-06-28 13:40:00,40.58,40.6,40.56,40.57,85400.0,27.4427,27.4562,27.4291,27.4359,85400.0
2006-06-28 13:50:00,40.56,40.57,40.53,40.55,121400.0,27.4291,27.4359,27.4089,27.4224,121400.0
2006-06-28 14:00:00,40.55,40.57,40.54,40.54,28400.0,27.4224,27.4359,27.4156,27.4156,28400.0
2006-06-28 14:10:00,40.54,40.6,40.54,40.56,85100.0,27.4156,27.4562,27.4156,27.4291,85100.0
2006-06-28 14:20:00,40.56,40.61,40.54,40.61,25400.0,27.4291,27.463,27.4156,27.463,25400.0
2006-06-28 14:30:00,40.62,40.7,40.62,40.66,40100.0,27.4697,27.5238,27.4697,27.4968,40100.0
2006-06-28 14:40:00,40.65,40.72,40.63,40.71,38900.0,27.49,27.5373,27.4765,27.5306,38900.0
2006-06-28 14:50:00,40.71,40.72,40.69,40.69,33800.0,27.5306,27.5373,27.5171,27.5171,33800.0
2006-06-28 15:00:00,40.68,40.74,40.67,40.71,54600.0,27.5103,27.5509,27.5035,27.5306,54600.0
2006-06-28 15:10:00,40.72,40.74,40.7,40.7,36600.0,27.5373,27.5509,27.5238,27.5238,36600.0
2006-06-28 15:20:00,40.71,40.72,40.67,40.7,57900.0,27.5306,27.5373,27.5035,27.5238,57900.0
2006-06-28 15:30:00,40.7,40.73,40.68,40.69,50300.0,27.5238,27.5441,27.5103,27.5171,50300.0
2006-06-28 15:40:00,40.7,40.7,40.63,40.64,50100.0,27.5238,27.5238,27.4765,27.4832,50100.0
2006-06-28 15:50:00,40.64,40.7,40.63,40.7,92300.0,27.4832,27.5238,27.4765,27.5238,92300.0
2006-06-29 09:30:00,40.6,40.68,40.48,40.51,129900.0,27.4562,27.5103,27.375,27.3953,129900.0
2006-06-29 09:40:00,40.51,40.63,40.49,40.59,48600.0,27.3953,27.4765,27.3818,27.4494,48600.0
2006-06-29 09:50:00,40.58,40.9,40.55,40.8,138800.0,27.4427,27.6591,27.4224,27.5914,138800.0
2006-06-29 10:00:00,40.79,40.79,40.72,40.74,37400.0,27.5847,27.5847,27.5373,27.5509,37400.0
2006-06-29 10:10:00,40.75,40.78,40.69,40.74,45700.0,27.5576,27.5779,27.5171,27.5509,45700.0
2006-06-29 10:20:00,40.74,40.74,40.64,40.66,106300.0,27.5509,27.5509,27.4832,27.4968,106300.0
2006-06-29 10:30:00,40.65,40.72,40.65,40.72,85400.0,27.49,27.5373,27.49,27.5373,85400.0
2006-06-29 10:40:00,40.71,40.75,40.68,40.69,73700.0,27.5306,27.5576,27.5103,27.5171,73700.0
2006-06-29 10:50:00,40.68,40.69,40.62,40.62,72600.0,27.5103,27.5171,27.4697,27.4697,72600.0
2006-06-29 11:00:00,40.63,40.63,40.61,40.62,39800.0,27.4765,27.4765,27.463,27.4697,39800.0
2006-06-29 11:10:00,40.62,40.69,40.59,40.6,83600.0,27.4697,27.5171,27.4494,27.4562,83600.0
2006-06-29 11:20:00,40.6,40.63,40.57,40.63,42400.0,27.4562,27.4765,27.4359,27.4765,42400.0
2006-06-29 11:30:00,40.63,40.69,40.61,40.62,48500.0,27.4765,27.5171,27.463,27.4697,48500.0
2006-06-29 11:40:00,40.61,40.74,40.6,40.73,20100.0,27.463,27.5509,27.4562,27.5441,20100.0
2006-06-29 11:50:00,40.74,40.85,40.74,40.84,48500.0,27.5509,27.6253,27.5509,27.6185,48500.0
2006-06-29 12:00:00,40.83,40.83,40.79,40.79,73600.0,27.6117,27.6117,27.5847,27.5847,73600.0
2006-06-29 12:10:00,40.79,40.82,40.79,40.82,48500.0,27.5847,27.605,27.5847,27.605,48500.0
2006-06-29 12:20:00,40.82,40.83,40.8,40.8,27100.0,27.605,27.6117,27.5914,27.5914,27100.0
2006-06-29 12:30:00,40.81,40.83,40.81,40.82,26400.0,27.5982,27.6117,27.5982,27.605,26400.0
2006-06-29 12:40:00,40.81,40.82,40.81,40.82,5100.0,27.5982,27.605,27.5982,27.605,5100.0
2006-06-29 12:50:00,40.81,40.82,40.75,40.78,18400.0,27.5982,27.605,27.5576,27.5779,18400.0
2006-06-29 13:00:00,40.78,40.78,40.73,40.74,32700.0,27.5779,27.5779,27.5441,27.5509,32700.0
2006-06-29 13:10:00,40.74,40.78,40.68,40.7,40700.0,27.5509,27.5779,27.5103,27.5238,40700.0
2006-06-29 13:20:00,40.68,40.71,40.66,40.67,18800.0,27.5103,27.5306,27.4968,27.5035,18800.0
2006-06-29 13:30:00,40.67,40.74,40.64,40.74,40700.0,27.5035,27.5509,27.4832,27.5509,40700.0
2006-06-29 13:40:00,40.74,40.82,40.74,40.8,34600.0,27.5509,27.605,27.5509,27.5914,34600.0
2006-06-29 13:50:00,40.81,40.83,40.8,40.83,20800.0,27.5982,27.6117,27.5914,27.6117,20800.0
2006-06-29 14:00:00,40.83,40.91,40.82,40.9,34100.0,27.6117,27.6658,27.605,27.6591,34100.0
2006-06-29 14:10:00,40.88,41.0,40.8,40.88,70100.0,27.6455,27.7267,27.5914,27.6455,70100.0
2006-06-29 14:20:00,40.89,41.0,40.89,40.94,88400.0,27.6523,27.7267,27.6523,27.6861,88400.0
2006-06-29 14:30:00,40.94,40.95,40.86,40.95,74500.0,27.6861,27.6929,27.632,27.6929,74500.0
2006-06-29 14:40:00,40.95,41.05,40.93,41.05,64300.0,27.6929,27.7605,27.6794,27.7605,64300.0
2006-06-29 14:50:00,41.04,41.05,40.97,40.99,95300.0,27.7537,27.7605,27.7064,27.7199,95300.0
2006-06-29 15:00:00,40.99,41.01,40.96,41.0,41400.0,27.7199,27.7335,27.6996,27.7267,41400.0
2006-06-29 15:10:00,41.01,41.02,40.92,40.97,51200.0,27.7335,27.7402,27.6726,27.7064,51200.0
2006-06-29 15:20:00,40.96,41.04,40.95,41.02,56900.0,27.6996,27.7537,27.6929,27.7402,56900.0
2006-06-29 15:30:00,41.03,41.06,41.0,41.06,48000.0,27.747,27.7673,27.7267,27.7673,48000.0
2006-06-29 15:40:00,41.06,41.08,41.02,41.08,64500.0,27.7673,27.7808,27.7402,27.7808,64500.0
2006-06-29 15:50:00,41.07,41.08,41.03,41.07,100700.0,27.774,27.7808,27.747,27.774,100700.0
2006-06-30 09:30:00,41.23,41.46,41.23,41.32,115700.0,27.8822,28.0378,27.8822,27.9431,115700.0
2006-06-30 09:40:00,41.32,41.41,41.31,41.4,130300.0,27.9431,28.004,27.9363,27.9972,130300.0
2006-06-30 09:50:00,41.4,41.47,41.39,41.39,50100.0,27.9972,28.0445,27.9904,27.9904,50100.0
2006-06-30 10:00:00,41.39,41.42,41.31,41.41,51500.0,27.9904,28.0107,27.9363,28.004,51500.0
2006-06-30 10:10:00,41.4,41.41,41.3,41.31,84300.0,27.9972,28.004,27.9296,27.9363,84300.0
2006-06-30 10:20:00,41.32,41.35,41.31,41.34,51000.0,27.9431,27.9634,27.9363,27.9566,51000.0
2006-06-30 10:30:00,41.34,41.37,41.32,41.37,36400.0,27.9566,27.9769,27.9431,27.9769,36400.0
2006-06-30 10:40:00,41.37,41.37,41.31,41.32,23000.0,27.9769,27.9769,27.9363,27.9431,23000.0
2006-06-30 10:50:00,41.32,41.41,41.3,41.4,47500.0,27.9431,28.004,27.9296,27.9972,47500.0
2006-06-30 11:00:00,41.4,41.49,41.4,41.44,43300.0,27.9972,28.0581,27.9972,28.0243,43300.0
2006-06-30 11:10:00,41.44,41.49,41.41,41.48,43200.0,28.0243,28.0581,28.004,28.0513,43200.0
2006-06-30 11:20:00,41.48,41.6,41.45,41.57,84900.0,28.0513,28.1325,28.031,28.1122,84900.0
2006-06-30 11:30:00,41.55,41.6,41.54,41.54,33000.0,28.0986,28.1325,28.0919,28.0919,33000.0
2006-06-30 11:40:00,41.55,41.58,41.53,41.54,27500.0,28.0986,28.1189,28.0851,28.0919,27500.0
2006-06-30 11:50:00,41.54,41.65,41.54,41.63,31800.0,28.0919,28.1663,28.0919,28.1527,31800.0
2006-06-30 12:00:00,41.63,41.63,41.58,41.61,51500.0,28.1527,28.1527,28.1189,28.1392,51500.0
2006-06-30 12:10:00,41.61,41.64,41.6,41.64,20000.0,28.1392,28.1595,28.1325,28.1595,20000.0
2006-06-30 12:20:00,41.64,41.66,41.62,41.63,24600.0,28.1595,28.173,28.146,28.1527,24600.0
2006-06-30 12:30:00,41.63,41.69,41.58,41.68,32900.0,28.1527,28.1933,28.1189,28.1866,32900.0
2006-06-30 12:40:00,41.68,41.77,41.68,41.76,55700.0,28.1866,28.2474,28.1866,28.2407,55700.0
2006-06-30 12:50:00,41.76,41.76,41.71,41.71,27100.0,28.2407,28.2407,28.2068,28.2068,27100.0
2006-06-30 13:00:00,41.7,41.72,41.62,41.64,135300.0,28.2001,28.2136,28.146,28.1595,135300.0
2006-06-30 13:10:00,41.65,41.65,41.55,41.6,236100.0,28.1663,28.1663,28.0986,28.1325,236100.0
2006-06-30 13:20:00,41.61,41.65,41.6,41.65,58400.0,28.1392,28.1663,28.1325,28.1663,58400.0
2006-06-30 13:30:00,41.63,41.71,41.63,41.69,49900.0,28.1527,28.2068,28.1527,28.1933,49900.0
2006-06-30 13:40:00,41.69,41.72,41.62,41.71,28400.0,28.1933,28.2136,28.146,28.2068,28400.0
2006-06-30 13:50:00,41.71,41.71,41.65,41.7,24900.0,28.2068,28.2068,28.1663,28.2001,24900.0
2006-06-30 14:00:00,41.7,41.75,41.67,41.73,69700.0,28.2001,28.2339,28.1798,28.2204,69700.0
2006-06-30 14:10:00,41.74,41.74,41.68,41.69,70400.0,28.2271,28.2271,28.1866,28.1933,70400.0
2006-06-30 14:20:00,41.68,41.69,41.6,41.61,75500.0,28.1866,28.1933,28.1325,28.1392,75500.0
2006-06-30 14:30:00,41.6,41.63,41.6,41.61,43700.0,28.1325,28.1527,28.1325,28.1392,43700.0
2006-06-30 14:40:00,41.62,41.62,41.6,41.61,24400.0,28.146,28.146,28.1325,28.1392,24400.0
2006-06-30 14:50:00,41.62,41.64,41.61,41.63,28900.0,28.146,28.1595,28.1392,28.1527,28900.0
2006-06-30 15:00:00,41.62,41.62,41.58,41.59,19400.0,28.146,28.146,28.1189,28.1257,19400.0
2006-06-30 15:10:00,41.59,41.61,41.52,41.59,42800.0,28.1257,28.1392,28.0784,28.1257,42800.0
2006-06-30 15:20:00,41.59,41.69,41.58,41.69,41000.0,28.1257,28.1933,28.1189,28.1933,41000.0
2006-06-30 15:30:00,41.7,41.72,41.69,41.7,73600.0,28.2001,28.2136,28.1933,28.2001,73600.0
2006-06-30 15:40:00,41.7,41.77,41.7,41.76,181900.0,28.2001,28.2474,28.2001,28.2407,181900.0
2006-06-30 15:50:00,41.75,41.78,41.7,41.72,273600.0,28.2339,28.2542,28.2001,28.2136,273600.0
2006-07-03 09:30:00,41.87,41.88,41.75,41.8,80100.0,28.315,28.3218,28.2339,28.2677,80100.0
2006-07-03 09:40:00,41.81,41.84,41.74,41.76,42900.0,28.2745,28.2948,28.2271,28.2407,42900.0
2006-07-03 09:50:00,41.76,41.82,41.73,41.82,28000.0,28.2407,28.2812,28.2204,28.2812,28000.0
2006-07-03 10:00:00,41.81,41.91,41.79,41.9,62100.0,28.2745,28.3421,28.2609,28.3353,62100.0
2006-07-03 10:10:00,41.88,41.95,41.85,41.92,47500.0,28.3218,28.3691,28.3015,28.3489,47500.0
2006-07-03 10:20:00,41.92,41.94,41.87,41.87,42700.0,28.3489,28.3624,28.315,28.315,42700.0
2006-07-03 10:30:00,41.88,41.89,41.85,41.88,37300.0,28.3218,28.3286,28.3015,28.3218,37300.0
2006-07-03 10:40:00,41.89,41.94,41.89,41.92,29100.0,28.3286,28.3624,28.3286,28.3489,29100.0
2006-07-03 10:50:00,41.93,41.98,41.92,41.96,28800.0,28.3556,28.3894,28.3489,28.3759,28800.0
2006-07-03 11:00:00,41.96,41.99,41.96,41.97,40000.0,28.3759,28.3962,28.3759,28.3827,40000.0
2006-07-03 11:10:00,41.96,42.07,41.95,42.03,98100.0,28.3759,28.4503,28.3691,28.4232,98100.0
2006-07-03 11:20:00,42.04,42.04,42.0,42.0,24400.0,28.43,28.43,28.403,28.403,24400.0
2006-07-03 11:30:00,42.01,42.08,42.0,42.05,43600.0,28.4097,28.4571,28.403,28.4368,43600.0
2006-07-03 11:40:00,42.05,42.13,42.05,42.11,36900.0,28.4368,28.4909,28.4368,28.4773,36900.0
2006-07-03 11:50:00,42.09,42.1,42.07,42.08,23200.0,28.4638,28.4706,28.4503,28.4571,23200.0
2006-07-03 12:00:00,42.08,42.08,42.05,42.06,58100.0,28.4571,28.4571,28.4368,28.4435,58100.0
2006-07-03 12:10:00,42.05,42.06,42.02,42.04,48300.0,28.4368,28.4435,28.4165,28.43,48300.0
2006-07-03 12:20:00,42.04,42.04,41.99,41.99,50200.0,28.43,28.43,28.3962,28.3962,50200.0
2006-07-03 12:30:00,42.0,42.0,41.99,42.0,90400.0,28.403,28.403,28.3962,28.403,90400.0
2006-07-03 12:40:00,42.0,42.0,41.99,42.0,30600.0,28.403,28.403,28.3962,28.403,30600.0
2006-07-03 12:50:00,42.0,42.07,42.0,42.07,60600.0,28.403,28.4503,28.403,28.4503,60600.0
2006-07-03 13:00:00,42.07,42.11,42.07,42.11,7700.0,28.4503,28.4773,28.4503,28.4773,7700.0
2006-07-03 13:10:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:20:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:40:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:50:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:00:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:10:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:20:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:40:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:50:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:00:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:10:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:20:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:40:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:50:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-05 09:30:00,42.06,42.06,41.82,41.88,159400.0,28.4435,28.4435,28.2812,28.3218,159400.0
2006-07-05 09:40:00,41.9,42.0,41.9,42.0,57100.0,28.3353,28.403,28.3353,28.403,57100.0
2006-07-05 09:50:00,42.0,42.0,41.87,41.93,64500.0,28.403,28.403,28.315,28.3556,64500.0
2006-07-05 10:00:00,41.93,41.97,41.88,41.9,60700.0,28.3556,28.3827,28.3218,28.3353,60700.0
2006-07-05 10:10:00,41.9,41.91,41.84,41.85,62000.0,28.3353,28.3421,28.2948,28.3015,62000.0
2006-07-05 10:20:00,41.85,41.87,41.8,41.8,69700.0,28.3015,28.315,28.2677,28.2677,69700.0
2006-07-05 10:30:00,41.8,41.82,41.73,41.81,80200.0,28.2677,28.2812,28.2204,28.2745,80200.0
2006-07-05 10:40:00,41.82,41.84,41.8,41.82,56500.0,28.2812,28.2948,28.2677,28.2812,56500.0
2006-07-05 10:50:00,41.83,41.84,41.78,41.79,50200.0,28.288,28.2948,28.2542,28.2609,50200.0
2006-07-05 11:00:00,41.79,41.82,41.77,41.8,51700.0,28.2609,28.2812,28.2474,28.2677,51700.0
2006-07-05 11:10:00,41.8,41.81,41.7,41.71,53600.0,28.2677,28.2745,28.2001,28.2068,53600.0
2006-07-05 11:20:00,41.71,41.75,41.64,41.66,80200.0,28.2068,28.2339,28.1595,28.173,80200.0
2006-07-05 11:30:00,41.65,41.7,41.52,41.52,69500.0,28.1663,28.2001,28.0784,28.0784,69500.0
2006-07-05 11:40:00,41.51,41.56,41.46,41.55,47700.0,28.0716,28.1054,28.0378,28.0986,47700.0
2006-07-05 11:50:00,41.56,41.65,41.53,41.63,66800.0,28.1054,28.1663,28.0851,28.1527,66800.0
2006-07-05 12:00:00,41.63,41.65,41.59,41.6,32200.0,28.1527,28.1663,28.1257,28.1325,32200.0
2006-07-05 12:10:00,41.6,41.61,41.54,41.55,56400.0,28.1325,28.1392,28.0919,28.0986,56400.0
2006-07-05 12:20:00,41.54,41.59,41.51,41.59,28300.0,28.0919,28.1257,28.0716,28.1257,28300.0
2006-07-05 12:30:00,41.59,41.63,41.5,41.52,30500.0,28.1257,28.1527,28.0648,28.0784,30500.0
2006-07-05 12:40:00,41.51,41.51,41.43,41.43,32800.0,28.0716,28.0716,28.0175,28.0175,32800.0
2006-07-05 12:50:00,41.44,41.44,41.38,41.42,54200.0,28.0243,28.0243,27.9837,28.0107,54200.0
2006-07-05 13:00:00,41.43,41.43,41.39,41.4,32100.0,28.0175,28.0175,27.9904,27.9972,32100.0
2006-07-05 13:10:00,41.4,41.42,41.37,41.38,40300.0,27.9972,28.0107,27.9769,27.9837,40300.0
2006-07-05 13:20:00,41.37,41.4,41.34,41.39,49700.0,27.9769,27.9972,27.9566,27.9904,49700.0
2006-07-05 13:30:00,41.39,41.42,41.38,41.41,37000.0,27.9904,28.0107,27.9837,28.004,37000.0
2006-07-05 13:40:00,41.42,41.47,41.4,41.45,42300.0,28.0107,28.0445,27.9972,28.031,42300.0
2006-07-05 13:50:00,41.45,41.5,41.44,41.46,20400.0,28.031,28.0648,28.0243,28.0378,20400.0
2006-07-05 14:00:00,41.45,41.47,41.42,41.47,18700.0,28.031,28.0445,28.0107,28.0445,18700.0
2006-07-05 14:10:00,41.47,41.5,41.44,41.45,17400.0,28.0445,28.0648,28.0243,28.031,17400.0
2006-07-05 14:20:00,41.44,41.54,41.43,41.54,154400.0,28.0243,28.0919,28.0175,28.0919,154400.0
2006-07-05 14:30:00,41.56,41.81,41.55,41.77,69200.0,28.1054,28.2745,28.0986,28.2474,69200.0
2006-07-05 14:40:00,41.77,41.84,41.72,41.77,127600.0,28.2474,28.2948,28.2136,28.2474,127600.0
2006-07-05 14:50:00,41.76,41.96,41.75,41.91,108400.0,28.2407,28.3759,28.2339,28.3421,108400.0
2006-07-05 15:00:00,41.91,41.91,41.65,41.65,56800.0,28.3421,28.3421,28.1663,28.1663,56800.0
2006-07-05 15:10:00,41.65,41.66,41.5,41.51,69500.0,28.1663,28.173,28.0648,28.0716,69500.0
2006-07-05 15:20:00,41.51,41.64,41.45,41.64,76000.0,28.0716,28.1595,28.031,28.1595,76000.0
2006-07-05 15:30:00,41.62,41.72,41.62,41.72,89400.0,28.146,28.2136,28.146,28.2136,89400.0
2006-07-05 15:40:00,41.71,41.75,41.67,41.69,81900.0,28.2068,28.2339,28.1798,28.1933,81900.0
2006-07-05 15:50:00,41.68,41.69,41.64,41.67,62100.0,28.1866,28.1933,28.1595,28.1798,62100.0
2006-07-06 09:30:00,41.7,41.99,41.7,41.97,88900.0,28.2001,28.3962,28.2001,28.3827,88900.0
2006-07-06 09:40:00,41.97,42.03,41.85,41.85,36500.0,28.3827,28.4232,28.3015,28.3015,36500.0
2006-07-06 09:50:00,41.84,41.88,41.79,41.88,57700.0,28.2948,28.3218,28.2609,28.3218,57700.0
2006-07-06 10:00:00,41.87,41.96,41.86,41.91,98100.0,28.315,28.3759,28.3083,28.3421,98100.0
2006-07-06 10:10:00,41.92,42.04,41.9,42.0,159600.0,28.3489,28.43,28.3353,28.403,159600.0
2006-07-06 10:20:00,41.99,42.1,41.99,42.07,47900.0,28.3962,28.4706,28.3962,28.4503,47900.0
2006-07-06 10:30:00,42.07,42.09,42.03,42.06,59300.0,28.4503,28.4638,28.4232,28.4435,59300.0
2006-07-06 10:40:00,42.06,42.07,42.05,42.07,49000.0,28.4435,28.4503,28.4368,28.4503,49000.0
2006-07-06 10:50:00,42.06,42.06,42.0,42.04,193300.0,28.4435,28.4435,28.403,28.43,193300.0
2006-07-06 11:00:00,42.04,42.05,42.0,42.0,31600.0,28.43,28.4368,28.403,28.403,31600.0
2006-07-06 11:10:00,42.0,42.06,41.99,42.04,41000.0,28.403,28.4435,28.3962,28.43,41000.0
2006-07-06 11:20:00,42.04,42.06,42.04,42.05,94300.0,28.43,28.4435,28.43,28.4368,94300.0
2006-07-06 11:30:00,42.06,42.08,42.03,42.07,83500.0,28.4435,28.4571,28.4232,28.4503,83500.0
2006-07-06 11:40:00,42.07,42.08,42.06,42.06,45900.0,28.4503,28.4571,28.4435,28.4435,45900.0
2006-07-06 11:50:00,42.07,42.1,42.06,42.06,47800.0,28.4503,28.4706,28.4435,28.4435,47800.0
2006-07-06 12:00:00,42.06,42.1,42.06,42.1,57300.0,28.4435,28.4706,28.4435,28.4706,57300.0
2006-07-06 12:10:00,42.09,42.12,42.08,42.1,43400.0,28.4638,28.4841,28.4571,28.4706,43400.0
2006-07-06 12:20:00,42.1,42.1,42.06,42.08,41700.0,28.4706,28.4706,28.4435,28.4571,41700.0
2006-07-06 12:30:00,42.07,42.1,42.07,42.1,28800.0,28.4503,28.4706,28.4503,28.4706,28800.0
2006-07-06 12:40:00,42.08,42.08,41.97,41.97,72900.0,28.4571,28.4571,28.3827,28.3827,72900.0
2006-07-06 12:50:00,41.96,41.98,41.91,41.91,48900.0,28.3759,28.3894,28.3421,28.3421,48900.0
2006-07-06 13:00:00,41.9,41.92,41.87,41.92,25900.0,28.3353,28.3489,28.315,28.3489,25900.0
2006-07-06 13:10:00,41.92,41.99,41.91,41.99,31300.0,28.3489,28.3962,28.3421,28.3962,31300.0
2006-07-06 13:20:00,41.99,42.02,41.99,41.99,22400.0,28.3962,28.4165,28.3962,28.3962,22400.0
2006-07-06 13:30:00,41.99,42.0,41.98,41.98,31700.0,28.3962,28.403,28.3894,28.3894,31700.0
2006-07-06 13:40:00,41.98,42.0,41.97,41.99,24200.0,28.3894,28.403,28.3827,28.3962,24200.0
2006-07-06 13:50:00,42.0,42.0,41.94,41.95,17800.0,28.403,28.403,28.3624,28.3691,17800.0
2006-07-06 14:00:00,41.94,41.95,41.93,41.94,28400.0,28.3624,28.3691,28.3556,28.3624,28400.0
2006-07-06 14:10:00,41.93,41.98,41.92,41.98,34300.0,28.3556,28.3894,28.3489,28.3894,34300.0
2006-07-06 14:20:00,41.98,41.99,41.95,41.95,48600.0,28.3894,28.3962,28.3691,28.3691,48600.0
2006-07-06 14:30:00,41.96,42.0,41.92,41.99,40700.0,28.3759,28.403,28.3489,28.3962,40700.0
2006-07-06 14:40:00,41.98,41.98,41.96,41.97,25100.0,28.3894,28.3894,28.3759,28.3827,25100.0
2006-07-06 14:50:00,41.97,41.98,41.93,41.93,40100.0,28.3827,28.3894,28.3556,28.3556,40100.0
2006-07-06 15:00:00,41.92,41.93,41.88,41.88,28100.0,28.3489,28.3556,28.3218,28.3218,28100.0
2006-07-06 15:10:00,41.87,41.97,41.87,41.97,87300.0,28.315,28.3827,28.315,28.3827,87300.0
2006-07-06 15:20:00,41.98,41.98,41.85,41.85,87700.0,28.3894,28.3894,28.3015,28.3015,87700.0
2006-07-06 15:30:00,41.85,42.01,41.85,41.96,112600.0,28.3015,28.4097,28.3015,28.3759,112600.0
2006-07-06 15:40:00,41.98,42.0,41.87,41.9,83000.0,28.3894,28.403,28.315,28.3353,83000.0
2006-07-06 15:50:00,41.9,41.95,41.89,41.9,69200.0,28.3353,28.3691,28.3286,28.3353,69200.0
2006-07-07 09:30:00,41.93,41.98,41.82,41.85,99000.0,28.3556,28.3894,28.2812,28.3015,99000.0
2006-07-07 09:40:00,41.85,41.96,41.84,41.91,377900.0,28.3015,28.3759,28.2948,28.3421,377900.0
2006-07-07 09:50:00,41.91,41.98,41.9,41.95,63900.0,28.3421,28.3894,28.3353,28.3691,63900.0
2006-07-07 10:00:00,41.97,41.98,41.93,41.97,76400.0,28.3827,28.3894,28.3556,28.3827,76400.0
2006-07-07 10:10:00,41.98,42.04,41.95,41.95,74900.0,28.3894,28.43,28.3691,28.3691,74900.0
2006-07-07 10:20:00,41.95,41.97,41.9,41.94,305100.0,28.3691,28.3827,28.3353,28.3624,305100.0
2006-07-07 10:30:00,41.94,42.0,41.9,42.0,340100.0,28.3624,28.403,28.3353,28.403,340100.0
2006-07-07 10:40:00,41.98,42.13,41.98,42.1,144100.0,28.3894,28.4909,28.3894,28.4706,144100.0
2006-07-07 10:50:00,42.09,42.1,42.05,42.05,41800.0,28.4638,28.4706,28.4368,28.4368,41800.0
2006-07-07 11:00:00,42.05,42.06,42.03,42.03,69400.0,28.4368,28.4435,28.4232,28.4232,69400.0
2006-07-07 11:10:00,42.03,42.05,42.0,42.03,58300.0,28.4232,28.4368,28.403,28.4232,58300.0
2006-07-07 11:20:00,42.03,42.04,41.99,41.99,55700.0,28.4232,28.43,28.3962,28.3962,55700.0
2006-07-07 11:30:00,41.99,42.1,41.99,42.05,60200.0,28.3962,28.4706,28.3962,28.4368,60200.0
2006-07-07 11:40:00,42.08,42.09,42.05,42.08,123700.0,28.4571,28.4638,28.4368,28.4571,123700.0
2006-07-07 11:50:00,42.07,42.1,42.05,42.06,47300.0,28.4503,28.4706,28.4368,28.4435,47300.0
2006-07-07 12:00:00,42.06,42.08,42.03,42.03,28100.0,28.4435,28.4571,28.4232,28.4232,28100.0
2006-07-07 12:10:00,42.03,42.05,42.0,42.01,27500.0,28.4232,28.4368,28.403,28.4097,27500.0
2006-07-07 12:20:00,42.01,42.12,42.01,42.12,35300.0,28.4097,28.4841,28.4097,28.4841,35300.0
2006-07-07 12:30:00,42.11,42.14,42.11,42.13,18000.0,28.4773,28.4976,28.4773,28.4909,18000.0
2006-07-07 12:40:00,42.14,42.14,42.11,42.13,15100.0,28.4976,28.4976,28.4773,28.4909,15100.0
2006-07-07 12:50:00,42.12,42.12,42.04,42.05,14200.0,28.4841,28.4841,28.43,28.4368,14200.0
2006-07-07 13:00:00,42.05,42.05,41.99,42.0,77300.0,28.4368,28.4368,28.3962,28.403,77300.0
2006-07-07 13:10:00,42.0,42.06,41.99,42.0,58300.0,28.403,28.4435,28.3962,28.403,58300.0
2006-07-07 13:20:00,42.0,42.07,42.0,42.06,58100.0,28.403,28.4503,28.403,28.4435,58100.0
2006-07-07 13:30:00,42.06,42.06,41.99,41.99,44800.0,28.4435,28.4435,28.3962,28.3962,44800.0
2006-07-07 13:40:00,41.99,42.02,41.99,42.0,22500.0,28.3962,28.4165,28.3962,28.403,22500.0
2006-07-07 13:50:00,41.99,42.0,41.99,41.99,20800.0,28.3962,28.403,28.3962,28.3962,20800.0
2006-07-07 14:00:00,41.98,41.98,41.94,41.94,29000.0,28.3894,28.3894,28.3624,28.3624,29000.0
2006-07-07 14:10:00,41.93,41.98,41.93,41.95,23800.0,28.3556,28.3894,28.3556,28.3691,23800.0
2006-07-07 14:20:00,41.95,41.99,41.94,41.97,40600.0,28.3691,28.3962,28.3624,28.3827,40600.0
2006-07-07 14:30:00,41.97,41.99,41.9,41.9,39600.0,28.3827,28.3962,28.3353,28.3353,39600.0
2006-07-07 14:40:00,41.9,41.9,41.71,41.71,70000.0,28.3353,28.3353,28.2068,28.2068,70000.0
2006-07-07 14:50:00,41.71,41.71,41.59,41.61,50000.0,28.2068,28.2068,28.1257,28.1392,50000.0
2006-07-07 15:00:00,41.59,41.61,41.54,41.57,49500.0,28.1257,28.1392,28.0919,28.1122,49500.0
2006-07-07 15:10:00,41.57,41.65,41.52,41.58,39000.0,28.1122,28.1663,28.0784,28.1189,39000.0
2006-07-07 15:20:00,41.6,41.61,41.56,41.6,30100.0,28.1325,28.1392,28.1054,28.1325,30100.0
2006-07-07 15:30:00,41.58,41.68,41.58,41.66,58900.0,28.1189,28.1866,28.1189,28.173,58900.0
2006-07-07 15:40:00,41.67,41.72,41.66,41.7,88200.0,28.1798,28.2136,28.173,28.2001,88200.0
2006-07-07 15:50:00,41.71,41.81,41.7,41.76,75000.0,28.2068,28.2745,28.2001,28.2407,75000.0
2006-07-10 09:30:00,41.71,41.8,41.66,41.74,163000.0,28.2068,28.2677,28.173,28.2271,163000.0
2006-07-10 09:40:00,41.74,41.81,41.66,41.69,63500.0,28.2271,28.2745,28.173,28.1933,63500.0
2006-07-10 09:50:00,41.69,41.79,41.69,41.75,57200.0,28.1933,28.2609,28.1933,28.2339,57200.0
2006-07-10 10:00:00,41.75,41.88,41.74,41.88,183800.0,28.2339,28.3218,28.2271,28.3218,183800.0
2006-07-10 10:10:00,41.84,41.95,41.84,41.9,100100.0,28.2948,28.3691,28.2948,28.3353,100100.0
2006-07-10 10:20:00,41.89,42.04,41.89,41.98,94200.0,28.3286,28.43,28.3286,28.3894,94200.0
2006-07-10 10:30:00,41.97,41.97,41.88,41.9,58300.0,28.3827,28.3827,28.3218,28.3353,58300.0
2006-07-10 10:40:00,41.9,41.91,41.86,41.88,49600.0,28.3353,28.3421,28.3083,28.3218,49600.0
2006-07-10 10:50:00,41.9,41.91,41.84,41.85,48500.0,28.3353,28.3421,28.2948,28.3015,48500.0
2006-07-10 11:00:00,41.83,41.9,41.82,41.86,50000.0,28.288,28.3353,28.2812,28.3083,50000.0
2006-07-10 11:10:00,41.86,41.91,41.85,41.87,45300.0,28.3083,28.3421,28.3015,28.315,45300.0
2006-07-10 11:20:00,41.87,41.94,41.83,41.87,109500.0,28.315,28.3624,28.288,28.315,109500.0
2006-07-10 11:30:00,41.87,41.87,41.85,41.85,20500.0,28.315,28.315,28.3015,28.3015,20500.0
2006-07-10 11:40:00,41.85,41.91,41.85,41.9,16300.0,28.3015,28.3421,28.3015,28.3353,16300.0
2006-07-10 11:50:00,41.9,41.91,41.86,41.86,15300.0,28.3353,28.3421,28.3083,28.3083,15300.0
2006-07-10 12:00:00,41.87,41.9,41.85,41.86,14100.0,28.315,28.3353,28.3015,28.3083,14100.0
2006-07-10 12:10:00,41.86,41.91,41.84,41.9,24000.0,28.3083,28.3421,28.2948,28.3353,24000.0
2006-07-10 12:20:00,41.9,41.9,41.87,41.89,26000.0,28.3353,28.3353,28.315,28.3286,26000.0
2006-07-10 12:30:00,41.88,41.91,41.88,41.89,17000.0,28.3218,28.3421,28.3218,28.3286,17000.0
2006-07-10 12:40:00,41.9,41.9,41.88,41.88,10300.0,28.3353,28.3353,28.3218,28.3218,10300.0
2006-07-10 12:50:00,41.88,41.89,41.88,41.88,22500.0,28.3218,28.3286,28.3218,28.3218,22500.0
2006-07-10 13:00:00,41.87,41.89,41.87,41.87,62600.0,28.315,28.3286,28.315,28.315,62600.0
2006-07-10 13:10:00,41.87,41.92,41.87,41.9,48900.0,28.315,28.3489,28.315,28.3353,48900.0
2006-07-10 13:20:00,41.9,41.92,41.88,41.9,23000.0,28.3353,28.3489,28.3218,28.3353,23000.0
2006-07-10 13:30:00,41.9,41.91,41.85,41.87,40200.0,28.3353,28.3421,28.3015,28.315,40200.0
2006-07-10 13:40:00,41.87,41.9,41.86,41.88,42100.0,28.315,28.3353,28.3083,28.3218,42100.0
2006-07-10 13:50:00,41.89,41.92,41.86,41.91,57600.0,28.3286,28.3489,28.3083,28.3421,57600.0
2006-07-10 14:00:00,41.9,41.91,41.89,41.89,18600.0,28.3353,28.3421,28.3286,28.3286,18600.0
2006-07-10 14:10:00,41.89,41.93,41.89,41.93,43300.0,28.3286,28.3556,28.3286,28.3556,43300.0
2006-07-10 14:20:00,41.93,41.95,41.91,41.91,36500.0,28.3556,28.3691,28.3421,28.3421,36500.0
2006-07-10 14:30:00,41.92,41.92,41.89,41.89,61900.0,28.3489,28.3489,28.3286,28.3286,61900.0
2006-07-10 14:40:00,41.9,41.95,41.89,41.92,66600.0,28.3353,28.3691,28.3286,28.3489,66600.0
2006-07-10 14:50:00,41.92,41.93,41.9,41.9,49800.0,28.3489,28.3556,28.3353,28.3353,49800.0
2006-07-10 15:00:00,41.91,41.94,41.87,41.92,140600.0,28.3421,28.3624,28.315,28.3489,140600.0
2006-07-10 15:10:00,41.92,41.95,41.9,41.91,36800.0,28.3489,28.3691,28.3353,28.3421,36800.0
2006-07-10 15:20:00,41.92,41.94,41.9,41.92,73800.0,28.3489,28.3624,28.3353,28.3489,73800.0
2006-07-10 15:30:00,41.93,41.93,41.91,41.91,30600.0,28.3556,28.3556,28.3421,28.3421,30600.0
2006-07-10 15:40:00,41.92,41.92,41.86,41.89,174500.0,28.3489,28.3489,28.3083,28.3286,174500.0
2006-07-10 15:50:00,41.89,41.89,41.84,41.86,110600.0,28.3286,28.3286,28.2948,28.3083,110600.0
2006-07-11 09:30:00,41.76,41.84,41.69,41.81,53700.0,28.2407,28.2948,28.1933,28.2745,53700.0
2006-07-11 09:40:00,41.81,41.82,41.66,41.78,67700.0,28.2745,28.2812,28.173,28.2542,67700.0
2006-07-11 09:50:00,41.79,41.82,41.74,41.77,37600.0,28.2609,28.2812,28.2271,28.2474,37600.0
2006-07-11 10:00:00,41.77,41.77,41.67,41.7,66200.0,28.2474,28.2474,28.1798,28.2001,66200.0
2006-07-11 10:10:00,41.7,41.7,41.63,41.65,52400.0,28.2001,28.2001,28.1527,28.1663,52400.0
2006-07-11 10:20:00,41.64,41.65,41.57,41.6,58000.0,28.1595,28.1663,28.1122,28.1325,58000.0
2006-07-11 10:30:00,41.59,41.6,41.55,41.6,63700.0,28.1257,28.1325,28.0986,28.1325,63700.0
2006-07-11 10:40:00,41.56,41.59,41.55,41.57,60200.0,28.1054,28.1257,28.0986,28.1122,60200.0
2006-07-11 10:50:00,41.57,41.57,41.5,41.51,53300.0,28.1122,28.1122,28.0648,28.0716,53300.0
2006-07-11 11:00:00,41.5,41.56,41.46,41.47,32300.0,28.0648,28.1054,28.0378,28.0445,32300.0
2006-07-11 11:10:00,41.45,41.48,41.45,41.45,86900.0,28.031,28.0513,28.031,28.031,86900.0
2006-07-11 11:20:00,41.45,41.49,41.44,41.49,65100.0,28.031,28.0581,28.0243,28.0581,65100.0
2006-07-11 11:30:00,41.49,41.5,41.44,41.44,48400.0,28.0581,28.0648,28.0243,28.0243,48400.0
2006-07-11 11:40:00,41.45,41.45,41.42,41.42,45600.0,28.031,28.031,28.0107,28.0107,45600.0
2006-07-11 11:50:00,41.42,41.44,41.42,41.43,64900.0,28.0107,28.0243,28.0107,28.0175,64900.0
2006-07-11 12:00:00,41.44,41.47,41.41,41.47,47600.0,28.0243,28.0445,28.004,28.0445,47600.0
2006-07-11 12:10:00,41.46,41.49,41.44,41.44,20700.0,28.0378,28.0581,28.0243,28.0243,20700.0
2006-07-11 12:20:00,41.43,41.48,41.43,41.44,24000.0,28.0175,28.0513,28.0175,28.0243,24000.0
2006-07-11 12:30:00,41.45,41.46,41.42,41.45,32300.0,28.031,28.0378,28.0107,28.031,32300.0
2006-07-11 12:40:00,41.45,41.45,41.4,41.44,31900.0,28.031,28.031,27.9972,28.0243,31900.0
2006-07-11 12:50:00,41.44,41.44,41.4,41.42,24800.0,28.0243,28.0243,27.9972,28.0107,24800.0
2006-07-11 13:00:00,41.42,41.48,41.4,41.48,34700.0,28.0107,28.0513,27.9972,28.0513,34700.0
2006-07-11 13:10:00,41.48,41.49,41.39,41.4,48500.0,28.0513,28.0581,27.9904,27.9972,48500.0
2006-07-11 13:20:00,41.4,41.41,41.38,41.38,28600.0,27.9972,28.004,27.9837,27.9837,28600.0
2006-07-11 13:30:00,41.38,41.38,41.33,41.33,20100.0,27.9837,27.9837,27.9499,27.9499,20100.0
2006-07-11 13:40:00,41.34,41.43,41.34,41.43,22800.0,27.9566,28.0175,27.9566,28.0175,22800.0
2006-07-11 13:50:00,41.43,41.5,41.38,41.47,43500.0,28.0175,28.0648,27.9837,28.0445,43500.0
2006-07-11 14:00:00,41.48,41.59,41.46,41.58,26300.0,28.0513,28.1257,28.0378,28.1189,26300.0
2006-07-11 14:10:00,41.58,41.7,41.57,41.58,88300.0,28.1189,28.2001,28.1122,28.1189,88300.0
2006-07-11 14:20:00,41.58,41.6,41.51,41.58,46900.0,28.1189,28.1325,28.0716,28.1189,46900.0
2006-07-11 14:30:00,41.59,41.6,41.57,41.58,22600.0,28.1257,28.1325,28.1122,28.1189,22600.0
2006-07-11 14:40:00,41.59,41.61,41.54,41.61,43600.0,28.1257,28.1392,28.0919,28.1392,43600.0
2006-07-11 14:50:00,41.61,41.65,41.59,41.65,41100.0,28.1392,28.1663,28.1257,28.1663,41100.0
2006-07-11 15:00:00,41.65,41.67,41.6,41.65,37600.0,28.1663,28.1798,28.1325,28.1663,37600.0
2006-07-11 15:10:00,41.65,41.7,41.64,41.69,103200.0,28.1663,28.2001,28.1595,28.1933,103200.0
2006-07-11 15:20:00,41.69,41.75,41.69,41.7,63100.0,28.1933,28.2339,28.1933,28.2001,63100.0
2006-07-11 15:30:00,41.7,41.75,41.68,41.75,58600.0,28.2001,28.2339,28.1866,28.2339,58600.0
2006-07-11 15:40:00,41.75,41.77,41.7,41.7,29700.0,28.2339,28.2474,28.2001,28.2001,29700.0
2006-07-11 15:50:00,41.71,41.72,41.67,41.7,61300.0,28.2068,28.2136,28.1798,28.2001,61300.0
2006-07-12 09:30:00,41.59,41.62,41.38,41.57,165100.0,28.1257,28.146,27.9837,28.1122,165100.0
2006-07-12 09:40:00,41.57,41.65,41.54,41.6,73800.0,28.1122,28.1663,28.0919,28.1325,73800.0
2006-07-12 09:50:00,41.6,41.61,41.57,41.58,92200.0,28.1325,28.1392,28.1122,28.1189,92200.0
2006-07-12 10:00:00,41.58,41.58,41.49,41.5,67600.0,28.1189,28.1189,28.0581,28.0648,67600.0
2006-07-12 10:10:00,41.51,41.51,41.38,41.39,29400.0,28.0716,28.0716,27.9837,27.9904,29400.0
2006-07-12 10:20:00,41.39,41.4,41.3,41.3,69900.0,27.9904,27.9972,27.9296,27.9296,69900.0
2006-07-12 10:30:00,41.3,41.31,41.1,41.1,106800.0,27.9296,27.9363,27.7943,27.7943,106800.0
2006-07-12 10:40:00,41.1,41.18,41.08,41.17,62300.0,27.7943,27.8484,27.7808,27.8417,62300.0
2006-07-12 10:50:00,41.15,41.15,41.07,41.13,81800.0,27.8281,27.8281,27.774,27.8146,81800.0
2006-07-12 11:00:00,41.12,41.13,41.1,41.11,50100.0,27.8078,27.8146,27.7943,27.8011,50100.0
2006-07-12 11:10:00,41.1,41.12,41.05,41.08,70000.0,27.7943,27.8078,27.7605,27.7808,70000.0
2006-07-12 11:20:00,41.07,41.11,41.07,41.1,76000.0,27.774,27.8011,27.774,27.7943,76000.0
2006-07-12 11:30:00,41.1,41.11,41.09,41.11,57900.0,27.7943,27.8011,27.7876,27.8011,57900.0
2006-07-12 11:40:00,41.11,41.15,41.09,41.15,46200.0,27.8011,27.8281,27.7876,27.8281,46200.0
2006-07-12 11:50:00,41.14,41.14,41.11,41.11,32200.0,27.8214,27.8214,27.8011,27.8011,32200.0
2006-07-12 12:00:00,41.12,41.23,41.11,41.19,45400.0,27.8078,27.8822,27.8011,27.8552,45400.0
2006-07-12 12:10:00,41.18,41.18,41.09,41.09,19300.0,27.8484,27.8484,27.7876,27.7876,19300.0
2006-07-12 12:20:00,41.09,41.09,41.05,41.06,25800.0,27.7876,27.7876,27.7605,27.7673,25800.0
2006-07-12 12:30:00,41.06,41.06,40.95,40.95,76100.0,27.7673,27.7673,27.6929,27.6929,76100.0
2006-07-12 12:40:00,40.95,41.0,40.94,40.98,33300.0,27.6929,27.7267,27.6861,27.7132,33300.0
2006-07-12 12:50:00,40.98,40.99,40.85,40.86,64700.0,27.7132,27.7199,27.6253,27.632,64700.0
2006-07-12 13:00:00,40.86,40.89,40.76,40.8,119300.0,27.632,27.6523,27.5644,27.5914,119300.0
2006-07-12 13:10:00,40.8,40.8,40.71,40.78,110100.0,27.5914,27.5914,27.5306,27.5779,110100.0
2006-07-12 13:20:00,40.79,40.8,40.75,40.78,70600.0,27.5847,27.5914,27.5576,27.5779,70600.0
2006-07-12 13:30:00,40.78,40.83,40.76,40.81,59100.0,27.5779,27.6117,27.5644,27.5982,59100.0
2006-07-12 13:40:00,40.81,40.82,40.73,40.75,55000.0,27.5982,27.605,27.5441,27.5576,55000.0
2006-07-12 13:50:00,40.74,40.74,40.67,40.7,56200.0,27.5509,27.5509,27.5035,27.5238,56200.0
2006-07-12 14:00:00,40.71,40.79,40.71,40.78,80300.0,27.5306,27.5847,27.5306,27.5779,80300.0
2006-07-12 14:10:00,40.76,40.86,40.72,40.84,39700.0,27.5644,27.632,27.5373,27.6185,39700.0
2006-07-12 14:20:00,40.84,40.84,40.75,40.76,36700.0,27.6185,27.6185,27.5576,27.5644,36700.0
2006-07-12 14:30:00,40.76,40.77,40.7,40.74,46500.0,27.5644,27.5712,27.5238,27.5509,46500.0
2006-07-12 14:40:00,40.76,40.77,40.7,40.71,54500.0,27.5644,27.5712,27.5238,27.5306,54500.0
2006-07-12 14:50:00,40.71,40.71,40.59,40.6,101100.0,27.5306,27.5306,27.4494,27.4562,101100.0
2006-07-12 15:00:00,40.59,40.59,40.44,40.47,210200.0,27.4494,27.4494,27.348,27.3683,210200.0
2006-07-12 15:10:00,40.47,40.54,40.46,40.53,76800.0,27.3683,27.4156,27.3615,27.4089,76800.0
2006-07-12 15:20:00,40.53,40.59,40.52,40.54,147700.0,27.4089,27.4494,27.4021,27.4156,147700.0
2006-07-12 15:30:00,40.53,40.56,40.53,40.54,65200.0,27.4089,27.4291,27.4089,27.4156,65200.0
2006-07-12 15:40:00,40.53,40.53,40.43,40.45,116200.0,27.4089,27.4089,27.3412,27.3548,116200.0
2006-07-12 15:50:00,40.44,40.47,40.44,40.46,138400.0,27.348,27.3683,27.348,27.3615,138400.0
2006-07-13 09:30:00,40.11,40.3,40.01,40.01,252800.0,27.1248,27.2533,27.0572,27.0572,252800.0
2006-07-13 09:40:00,40.01,40.04,39.82,39.98,352600.0,27.0572,27.0775,26.9287,27.0369,352600.0
2006-07-13 09:50:00,39.97,40.03,39.95,40.01,169600.0,27.0301,27.0707,27.0166,27.0572,169600.0
2006-07-13 10:00:00,40.02,40.06,40.0,40.04,107400.0,27.064,27.091,27.0504,27.0775,107400.0
2006-07-13 10:10:00,40.05,40.18,40.04,40.13,112500.0,27.0842,27.1722,27.0775,27.1383,112500.0
2006-07-13 10:20:00,40.13,40.13,40.03,40.06,98600.0,27.1383,27.1383,27.0707,27.091,98600.0
2006-07-13 10:30:00,40.06,40.08,40.02,40.03,70500.0,27.091,27.1045,27.064,27.0707,70500.0
2006-07-13 10:40:00,40.03,40.09,40.03,40.08,84500.0,27.0707,27.1113,27.0707,27.1045,84500.0
2006-07-13 10:50:00,40.07,40.13,40.07,40.11,62800.0,27.0978,27.1383,27.0978,27.1248,62800.0
2006-07-13 11:00:00,40.11,40.14,40.09,40.1,82500.0,27.1248,27.1451,27.1113,27.1181,82500.0
2006-07-13 11:10:00,40.1,40.16,40.08,40.08,87300.0,27.1181,27.1586,27.1045,27.1045,87300.0
2006-07-13 11:20:00,40.08,40.13,40.0,40.05,259400.0,27.1045,27.1383,27.0504,27.0842,259400.0
2006-07-13 11:30:00,40.04,40.08,40.0,40.01,181400.0,27.0775,27.1045,27.0504,27.0572,181400.0
2006-07-13 11:40:00,40.01,40.02,39.86,39.9,40400.0,27.0572,27.064,26.9558,26.9828,40400.0
2006-07-13 11:50:00,39.9,39.95,39.88,39.9,279700.0,26.9828,27.0166,26.9693,26.9828,279700.0
2006-07-13 12:00:00,39.91,39.95,39.86,39.92,62700.0,26.9896,27.0166,26.9558,26.9963,62700.0
2006-07-13 12:10:00,39.94,39.99,39.92,39.97,58900.0,27.0099,27.0437,26.9963,27.0301,58900.0
2006-07-13 12:20:00,39.98,40.02,39.97,40.02,26000.0,27.0369,27.064,27.0301,27.064,26000.0
2006-07-13 12:30:00,40.02,40.04,40.0,40.0,16800.0,27.064,27.0775,27.0504,27.0504,16800.0
2006-07-13 12:40:00,40.0,40.03,39.99,39.99,38800.0,27.0504,27.0707,27.0437,27.0437,38800.0
2006-07-13 12:50:00,39.98,40.0,39.97,40.0,48000.0,27.0369,27.0504,27.0301,27.0504,48000.0
2006-07-13 13:00:00,39.99,40.01,39.99,40.01,85400.0,27.0437,27.0572,27.0437,27.0572,85400.0
2006-07-13 13:10:00,40.01,40.02,40.0,40.0,64800.0,27.0572,27.064,27.0504,27.0504,64800.0
2006-07-13 13:20:00,40.01,40.02,39.97,39.97,52900.0,27.0572,27.064,27.0301,27.0301,52900.0
2006-07-13 13:30:00,39.97,40.0,39.96,39.97,68200.0,27.0301,27.0504,27.0234,27.0301,68200.0
2006-07-13 13:40:00,39.96,40.0,39.96,39.96,57700.0,27.0234,27.0504,27.0234,27.0234,57700.0
2006-07-13 13:50:00,39.96,39.98,39.93,39.96,58800.0,27.0234,27.0369,27.0031,27.0234,58800.0
2006-07-13 14:00:00,39.97,40.0,39.94,39.94,82400.0,27.0301,27.0504,27.0099,27.0099,82400.0
2006-07-13 14:10:00,39.95,39.99,39.94,39.98,63200.0,27.0166,27.0437,27.0099,27.0369,63200.0
2006-07-13 14:20:00,39.97,40.04,39.97,40.0,43400.0,27.0301,27.0775,27.0301,27.0504,43400.0
2006-07-13 14:30:00,40.0,40.02,40.0,40.0,45000.0,27.0504,27.064,27.0504,27.0504,45000.0
2006-07-13 14:40:00,40.01,40.01,39.92,39.92,63400.0,27.0572,27.0572,26.9963,26.9963,63400.0
2006-07-13 14:50:00,39.93,39.99,39.92,39.98,105600.0,27.0031,27.0437,26.9963,27.0369,105600.0
2006-07-13 15:00:00,39.98,40.0,39.94,39.98,62200.0,27.0369,27.0504,27.0099,27.0369,62200.0
2006-07-13 15:10:00,39.99,40.03,39.95,39.95,66200.0,27.0437,27.0707,27.0166,27.0166,66200.0
2006-07-13 15:20:00,39.96,40.0,39.96,39.97,298300.0,27.0234,27.0504,27.0234,27.0301,298300.0
2006-07-13 15:30:00,39.97,39.98,39.85,39.87,228500.0,27.0301,27.0369,26.949,26.9625,228500.0
2006-07-13 15:40:00,39.86,39.87,39.64,39.64,180200.0,26.9558,26.9625,26.807,26.807,180200.0
2006-07-13 15:50:00,39.64,39.66,39.58,39.65,378000.0,26.807,26.8205,26.7664,26.8137,378000.0
2006-07-14 09:30:00,39.7,39.84,39.7,39.7,86300.0,26.8476,26.9422,26.8476,26.8476,86300.0
2006-07-14 09:40:00,39.74,39.91,39.73,39.91,93600.0,26.8746,26.9896,26.8678,26.9896,93600.0
2006-07-14 09:50:00,39.9,39.96,39.85,39.85,86700.0,26.9828,27.0234,26.949,26.949,86700.0
2006-07-14 10:00:00,39.85,39.9,39.78,39.78,57800.0,26.949,26.9828,26.9017,26.9017,57800.0
2006-07-14 10:10:00,39.76,39.9,39.76,39.84,79400.0,26.8881,26.9828,26.8881,26.9422,79400.0
2006-07-14 10:20:00,39.84,39.85,39.75,39.78,58900.0,26.9422,26.949,26.8814,26.9017,58900.0
2006-07-14 10:30:00,39.77,39.77,39.74,39.75,76200.0,26.8949,26.8949,26.8746,26.8814,76200.0
2006-07-14 10:40:00,39.75,39.78,39.71,39.73,79900.0,26.8814,26.9017,26.8543,26.8678,79900.0
2006-07-14 10:50:00,39.71,39.73,39.66,39.73,101800.0,26.8543,26.8678,26.8205,26.8678,101800.0
2006-07-14 11:00:00,39.72,39.74,39.69,39.72,119700.0,26.8611,26.8746,26.8408,26.8611,119700.0
2006-07-14 11:10:00,39.71,39.73,39.58,39.6,314700.0,26.8543,26.8678,26.7664,26.7799,314700.0
2006-07-14 11:20:00,39.59,39.61,39.38,39.42,148800.0,26.7732,26.7867,26.6312,26.6582,148800.0
2006-07-14 11:30:00,39.42,39.47,39.36,39.47,91100.0,26.6582,26.692,26.6176,26.692,91100.0
2006-07-14 11:40:00,39.46,39.48,39.4,39.42,94200.0,26.6853,26.6988,26.6447,26.6582,94200.0
2006-07-14 11:50:00,39.41,39.42,39.32,39.33,130600.0,26.6514,26.6582,26.5906,26.5973,130600.0
2006-07-14 12:00:00,39.33,39.5,39.33,39.5,97700.0,26.5973,26.7123,26.5973,26.7123,97700.0
2006-07-14 12:10:00,39.5,39.51,39.45,39.45,19000.0,26.7123,26.7191,26.6785,26.6785,19000.0
2006-07-14 12:20:00,39.45,39.45,39.39,39.4,48700.0,26.6785,26.6785,26.6379,26.6447,48700.0
2006-07-14 12:30:00,39.39,39.45,39.39,39.44,26200.0,26.6379,26.6785,26.6379,26.6717,26200.0
2006-07-14 12:40:00,39.44,39.55,39.44,39.53,44600.0,26.6717,26.7461,26.6717,26.7326,44600.0
2006-07-14 12:50:00,39.52,39.53,39.49,39.49,19500.0,26.7258,26.7326,26.7055,26.7055,19500.0
2006-07-14 13:00:00,39.49,39.51,39.47,39.5,207600.0,26.7055,26.7191,26.692,26.7123,207600.0
2006-07-14 13:10:00,39.49,39.54,39.48,39.53,29400.0,26.7055,26.7394,26.6988,26.7326,29400.0
2006-07-14 13:20:00,39.53,39.69,39.52,39.67,55500.0,26.7326,26.8408,26.7258,26.8273,55500.0
2006-07-14 13:30:00,39.67,39.75,39.67,39.74,49300.0,26.8273,26.8814,26.8273,26.8746,49300.0
2006-07-14 13:40:00,39.73,39.74,39.57,39.58,57100.0,26.8678,26.8746,26.7596,26.7664,57100.0
2006-07-14 13:50:00,39.57,39.6,39.51,39.52,50500.0,26.7596,26.7799,26.7191,26.7258,50500.0
2006-07-14 14:00:00,39.5,39.53,39.44,39.44,34700.0,26.7123,26.7326,26.6717,26.6717,34700.0
2006-07-14 14:10:00,39.45,39.46,39.4,39.42,38900.0,26.6785,26.6853,26.6447,26.6582,38900.0
2006-07-14 14:20:00,39.42,39.43,39.38,39.38,38600.0,26.6582,26.665,26.6312,26.6312,38600.0
2006-07-14 14:30:00,39.38,39.42,39.36,39.4,41500.0,26.6312,26.6582,26.6176,26.6447,41500.0
2006-07-14 14:40:00,39.41,39.49,39.4,39.47,42700.0,26.6514,26.7055,26.6447,26.692,42700.0
2006-07-14 14:50:00,39.48,39.51,39.47,39.51,50000.0,26.6988,26.7191,26.692,26.7191,50000.0
2006-07-14 15:00:00,39.51,39.59,39.51,39.53,84700.0,26.7191,26.7732,26.7191,26.7326,84700.0
2006-07-14 15:10:00,39.52,39.6,39.52,39.59,70500.0,26.7258,26.7799,26.7258,26.7732,70500.0
2006-07-14 15:20:00,39.58,39.6,39.55,39.55,118700.0,26.7664,26.7799,26.7461,26.7461,118700.0
2006-07-14 15:30:00,39.54,39.59,39.54,39.59,58500.0,26.7394,26.7732,26.7394,26.7732,58500.0
2006-07-14 15:40:00,39.58,39.72,39.58,39.72,104500.0,26.7664,26.8611,26.7664,26.8611,104500.0
2006-07-14 15:50:00,39.73,39.75,39.67,39.7,125200.0,26.8678,26.8814,26.8273,26.8476,125200.0
2006-07-17 09:30:00,39.4,39.65,39.25,39.35,336500.0,26.6447,26.8137,26.5432,26.6109,336500.0
2006-07-17 09:40:00,39.35,39.45,39.35,39.42,138300.0,26.6109,26.6785,26.6109,26.6582,138300.0
2006-07-17 09:50:00,39.41,39.46,39.38,39.4,83700.0,26.6514,26.6853,26.6312,26.6447,83700.0
2006-07-17 10:00:00,39.4,39.46,39.35,39.38,88200.0,26.6447,26.6853,26.6109,26.6312,88200.0
2006-07-17 10:10:00,39.38,39.38,39.3,39.31,170700.0,26.6312,26.6312,26.5771,26.5838,170700.0
2006-07-17 10:20:00,39.3,39.31,39.1,39.1,151000.0,26.5771,26.5838,26.4418,26.4418,151000.0
2006-07-17 10:30:00,39.11,39.13,39.03,39.08,757200.0,26.4486,26.4621,26.3945,26.4283,757200.0
2006-07-17 10:40:00,39.07,39.11,39.06,39.09,46000.0,26.4215,26.4486,26.4148,26.435,46000.0
2006-07-17 10:50:00,39.09,39.2,39.08,39.15,59900.0,26.435,26.5094,26.4283,26.4756,59900.0
2006-07-17 11:00:00,39.18,39.19,39.15,39.18,19500.0,26.4959,26.5027,26.4756,26.4959,19500.0
2006-07-17 11:10:00,39.18,39.19,39.13,39.14,22000.0,26.4959,26.5027,26.4621,26.4689,22000.0
2006-07-17 11:20:00,39.14,39.14,39.06,39.09,54100.0,26.4689,26.4689,26.4148,26.435,54100.0
2006-07-17 11:30:00,39.09,39.16,39.09,39.14,50200.0,26.435,26.4824,26.435,26.4689,50200.0
2006-07-17 11:40:00,39.15,39.16,39.12,39.13,26400.0,26.4756,26.4824,26.4553,26.4621,26400.0
2006-07-17 11:50:00,39.13,39.14,39.01,39.03,147500.0,26.4621,26.4689,26.3809,26.3945,147500.0
2006-07-17 12:00:00,39.04,39.04,38.95,38.97,82100.0,26.4012,26.4012,26.3404,26.3539,82100.0
2006-07-17 12:10:00,38.99,38.99,38.93,38.95,26300.0,26.3674,26.3674,26.3268,26.3404,26300.0
2006-07-17 12:20:00,38.95,39.0,38.95,38.99,36200.0,26.3404,26.3742,26.3404,26.3674,36200.0
2006-07-17 12:30:00,38.99,39.03,38.94,39.03,51800.0,26.3674,26.3945,26.3336,26.3945,51800.0
2006-07-17 12:40:00,39.03,39.06,39.02,39.03,31200.0,26.3945,26.4148,26.3877,26.3945,31200.0
2006-07-17 12:50:00,39.04,39.06,39.0,39.01,27600.0,26.4012,26.4148,26.3742,26.3809,27600.0
2006-07-17 13:00:00,39.02,39.04,39.0,39.01,23400.0,26.3877,26.4012,26.3742,26.3809,23400.0
2006-07-17 13:10:00,39.01,39.04,39.01,39.03,24400.0,26.3809,26.4012,26.3809,26.3945,24400.0
2006-07-17 13:20:00,39.04,39.15,39.04,39.1,222300.0,26.4012,26.4756,26.4012,26.4418,222300.0
2006-07-17 13:30:00,39.1,39.14,39.1,39.11,26400.0,26.4418,26.4689,26.4418,26.4486,26400.0
2006-07-17 13:40:00,39.1,39.15,39.09,39.13,19500.0,26.4418,26.4756,26.435,26.4621,19500.0
2006-07-17 13:50:00,39.12,39.15,39.1,39.15,43500.0,26.4553,26.4756,26.4418,26.4756,43500.0
2006-07-17 14:00:00,39.16,39.2,39.16,39.17,74700.0,26.4824,26.5094,26.4824,26.4891,74700.0
2006-07-17 14:10:00,39.17,39.2,39.12,39.2,48700.0,26.4891,26.5094,26.4553,26.5094,48700.0
2006-07-17 14:20:00,39.19,39.23,39.18,39.19,50200.0,26.5027,26.5297,26.4959,26.5027,50200.0
2006-07-17 14:30:00,39.18,39.22,39.16,39.21,39400.0,26.4959,26.523,26.4824,26.5162,39400.0
2006-07-17 14:40:00,39.21,39.23,39.2,39.22,141300.0,26.5162,26.5297,26.5094,26.523,141300.0
2006-07-17 14:50:00,39.22,39.27,39.2,39.25,68200.0,26.523,26.5568,26.5094,26.5432,68200.0
2006-07-17 15:00:00,39.26,39.26,39.2,39.2,50300.0,26.55,26.55,26.5094,26.5094,50300.0
2006-07-17 15:10:00,39.2,39.23,39.19,39.22,41100.0,26.5094,26.5297,26.5027,26.523,41100.0
2006-07-17 15:20:00,39.22,39.25,39.21,39.24,39300.0,26.523,26.5432,26.5162,26.5365,39300.0
2006-07-17 15:30:00,39.23,39.28,39.19,39.27,74900.0,26.5297,26.5635,26.5027,26.5568,74900.0
2006-07-17 15:40:00,39.28,39.3,39.25,39.28,62500.0,26.5635,26.5771,26.5432,26.5635,62500.0
2006-07-17 15:50:00,39.28,39.28,39.18,39.22,84300.0,26.5635,26.5635,26.4959,26.523,84300.0
2006-07-18 09:30:00,39.06,39.28,39.06,39.26,149200.0,26.4148,26.5635,26.4148,26.55,149200.0
2006-07-18 09:40:00,39.26,39.27,39.22,39.24,92000.0,26.55,26.5568,26.523,26.5365,92000.0
2006-07-18 09:50:00,39.23,39.23,39.15,39.21,89700.0,26.5297,26.5297,26.4756,26.5162,89700.0
2006-07-18 10:00:00,39.21,39.21,39.05,39.06,109200.0,26.5162,26.5162,26.408,26.4148,109200.0
2006-07-18 10:10:00,39.05,39.05,38.95,38.96,63900.0,26.408,26.408,26.3404,26.3471,63900.0
2006-07-18 10:20:00,38.95,38.96,38.89,38.92,67200.0,26.3404,26.3471,26.2998,26.3201,67200.0
2006-07-18 10:30:00,38.92,38.99,38.91,38.95,38100.0,26.3201,26.3674,26.3133,26.3404,38100.0
2006-07-18 10:40:00,38.95,38.97,38.91,38.92,33500.0,26.3404,26.3539,26.3133,26.3201,33500.0
2006-07-18 10:50:00,38.91,38.92,38.9,38.9,32200.0,26.3133,26.3201,26.3065,26.3065,32200.0
2006-07-18 11:00:00,38.9,38.92,38.89,38.92,75200.0,26.3065,26.3201,26.2998,26.3201,75200.0
2006-07-18 11:10:00,38.91,38.92,38.81,38.82,63800.0,26.3133,26.3201,26.2457,26.2524,63800.0
2006-07-18 11:20:00,38.82,38.85,38.74,38.84,105600.0,26.2524,26.2727,26.1983,26.266,105600.0
2006-07-18 11:30:00,38.84,38.87,38.79,38.82,49700.0,26.266,26.2863,26.2322,26.2524,49700.0
2006-07-18 11:40:00,38.84,38.85,38.78,38.83,30100.0,26.266,26.2727,26.2254,26.2592,30100.0
2006-07-18 11:50:00,38.84,38.87,38.81,38.82,19800.0,26.266,26.2863,26.2457,26.2524,19800.0
2006-07-18 12:00:00,38.82,38.87,38.81,38.86,16700.0,26.2524,26.2863,26.2457,26.2795,16700.0
2006-07-18 12:10:00,38.86,38.95,38.86,38.95,18500.0,26.2795,26.3404,26.2795,26.3404,18500.0
2006-07-18 12:20:00,38.95,38.99,38.95,38.96,23100.0,26.3404,26.3674,26.3404,26.3471,23100.0
2006-07-18 12:30:00,38.96,39.0,38.96,39.0,41700.0,26.3471,26.3742,26.3471,26.3742,41700.0
2006-07-18 12:40:00,39.0,39.06,39.0,39.02,32600.0,26.3742,26.4148,26.3742,26.3877,32600.0
2006-07-18 12:50:00,39.02,39.03,38.98,39.03,78900.0,26.3877,26.3945,26.3606,26.3945,78900.0
2006-07-18 13:00:00,39.03,39.03,38.94,38.98,79500.0,26.3945,26.3945,26.3336,26.3606,79500.0
2006-07-18 13:10:00,38.98,39.0,38.93,38.94,39600.0,26.3606,26.3742,26.3268,26.3336,39600.0
2006-07-18 13:20:00,38.94,38.94,38.89,38.91,38000.0,26.3336,26.3336,26.2998,26.3133,38000.0
2006-07-18 13:30:00,38.9,38.91,38.88,38.91,23800.0,26.3065,26.3133,26.293,26.3133,23800.0
2006-07-18 13:40:00,38.9,38.91,38.87,38.88,132600.0,26.3065,26.3133,26.2863,26.293,132600.0
2006-07-18 13:50:00,38.88,38.9,38.87,38.87,47300.0,26.293,26.3065,26.2863,26.2863,47300.0
2006-07-18 14:00:00,38.88,38.89,38.86,38.86,32400.0,26.293,26.2998,26.2795,26.2795,32400.0
2006-07-18 14:10:00,38.86,38.92,38.85,38.92,77900.0,26.2795,26.3201,26.2727,26.3201,77900.0
2006-07-18 14:20:00,38.92,39.08,38.89,39.05,112000.0,26.3201,26.4283,26.2998,26.408,112000.0
2006-07-18 14:30:00,39.05,39.17,39.05,39.15,97500.0,26.408,26.4891,26.408,26.4756,97500.0
2006-07-18 14:40:00,39.17,39.19,39.1,39.11,38500.0,26.4891,26.5027,26.4418,26.4486,38500.0
2006-07-18 14:50:00,39.11,39.11,39.06,39.07,29500.0,26.4486,26.4486,26.4148,26.4215,29500.0
2006-07-18 15:00:00,39.07,39.07,39.01,39.02,58100.0,26.4215,26.4215,26.3809,26.3877,58100.0
2006-07-18 15:10:00,39.02,39.09,38.97,39.07,41900.0,26.3877,26.435,26.3539,26.4215,41900.0
2006-07-18 15:20:00,39.08,39.08,39.0,39.01,39700.0,26.4283,26.4283,26.3742,26.3809,39700.0
2006-07-18 15:30:00,39.0,39.06,39.0,39.05,63900.0,26.3742,26.4148,26.3742,26.408,63900.0
2006-07-18 15:40:00,39.05,39.06,39.02,39.03,185300.0,26.408,26.4148,26.3877,26.3945,185300.0
2006-07-18 15:50:00,39.03,39.15,39.03,39.12,93000.0,26.3945,26.4756,26.3945,26.4553,93000.0
2006-07-19 09:30:00,39.26,39.39,39.26,39.34,106000.0,26.55,26.6379,26.55,26.6041,106000.0
2006-07-19 09:40:00,39.34,39.38,39.29,39.34,125200.0,26.6041,26.6312,26.5703,26.6041,125200.0
2006-07-19 09:50:00,39.34,39.38,39.3,39.35,97300.0,26.6041,26.6312,26.5771,26.6109,97300.0
2006-07-19 10:00:00,39.35,39.49,39.35,39.47,131100.0,26.6109,26.7055,26.6109,26.692,131100.0
2006-07-19 10:10:00,39.47,39.68,39.47,39.57,111900.0,26.692,26.834,26.692,26.7596,111900.0
2006-07-19 10:20:00,39.57,39.58,39.44,39.5,61500.0,26.7596,26.7664,26.6717,26.7123,61500.0
2006-07-19 10:30:00,39.51,39.66,39.5,39.64,58300.0,26.7191,26.8205,26.7123,26.807,58300.0
2006-07-19 10:40:00,39.65,39.83,39.65,39.82,83200.0,26.8137,26.9355,26.8137,26.9287,83200.0
2006-07-19 10:50:00,39.82,39.85,39.73,39.8,59300.0,26.9287,26.949,26.8678,26.9152,59300.0
2006-07-19 11:00:00,39.8,39.81,39.76,39.79,75700.0,26.9152,26.9219,26.8881,26.9084,75700.0
2006-07-19 11:10:00,39.8,40.0,39.78,39.98,105800.0,26.9152,27.0504,26.9017,27.0369,105800.0
2006-07-19 11:20:00,39.99,40.04,39.95,40.04,364600.0,27.0437,27.0775,27.0166,27.0775,364600.0
2006-07-19 11:30:00,40.04,40.18,39.98,40.18,98700.0,27.0775,27.1722,27.0369,27.1722,98700.0
2006-07-19 11:40:00,40.18,40.19,40.01,40.04,82700.0,27.1722,27.1789,27.0572,27.0775,82700.0
2006-07-19 11:50:00,40.04,40.2,40.04,40.2,67500.0,27.0775,27.1857,27.0775,27.1857,67500.0
2006-07-19 12:00:00,40.2,40.24,40.17,40.22,75600.0,27.1857,27.2127,27.1654,27.1992,75600.0
2006-07-19 12:10:00,40.22,40.37,40.22,40.37,97300.0,27.1992,27.3007,27.1992,27.3007,97300.0
2006-07-19 12:20:00,40.36,40.48,40.33,40.4,109900.0,27.2939,27.375,27.2736,27.3209,109900.0
2006-07-19 12:30:00,40.39,40.4,40.28,40.33,47700.0,27.3142,27.3209,27.2398,27.2736,47700.0
2006-07-19 12:40:00,40.33,40.45,40.33,40.4,284200.0,27.2736,27.3548,27.2736,27.3209,284200.0
2006-07-19 12:50:00,40.4,40.41,40.33,40.35,30100.0,27.3209,27.3277,27.2736,27.2871,30100.0
2006-07-19 13:00:00,40.35,40.39,40.35,40.39,23700.0,27.2871,27.3142,27.2871,27.3142,23700.0
2006-07-19 13:10:00,40.39,40.4,40.39,40.4,35800.0,27.3142,27.3209,27.3142,27.3209,35800.0
2006-07-19 13:20:00,40.4,40.47,40.39,40.47,130900.0,27.3209,27.3683,27.3142,27.3683,130900.0
2006-07-19 13:30:00,40.47,40.49,40.45,40.49,17700.0,27.3683,27.3818,27.3548,27.3818,17700.0
2006-07-19 13:40:00,40.49,40.49,40.39,40.42,42600.0,27.3818,27.3818,27.3142,27.3345,42600.0
2006-07-19 13:50:00,40.43,40.43,40.36,40.42,43900.0,27.3412,27.3412,27.2939,27.3345,43900.0
2006-07-19 14:00:00,40.42,40.46,40.37,40.39,41700.0,27.3345,27.3615,27.3007,27.3142,41700.0
2006-07-19 14:10:00,40.39,40.46,40.39,40.45,65400.0,27.3142,27.3615,27.3142,27.3548,65400.0
2006-07-19 14:20:00,40.45,40.45,40.36,40.38,121900.0,27.3548,27.3548,27.2939,27.3074,121900.0
2006-07-19 14:30:00,40.37,40.39,40.36,40.38,30900.0,27.3007,27.3142,27.2939,27.3074,30900.0
2006-07-19 14:40:00,40.37,40.38,40.29,40.3,38300.0,27.3007,27.3074,27.2466,27.2533,38300.0
2006-07-19 14:50:00,40.3,40.33,40.28,40.32,31400.0,27.2533,27.2736,27.2398,27.2668,31400.0
2006-07-19 15:00:00,40.32,40.37,40.3,40.37,43900.0,27.2668,27.3007,27.2533,27.3007,43900.0
2006-07-19 15:10:00,40.37,40.41,40.35,40.38,66300.0,27.3007,27.3277,27.2871,27.3074,66300.0
2006-07-19 15:20:00,40.37,40.5,40.37,40.47,110700.0,27.3007,27.3886,27.3007,27.3683,110700.0
2006-07-19 15:30:00,40.47,40.6,40.47,40.54,197000.0,27.3683,27.4562,27.3683,27.4156,197000.0
2006-07-19 15:40:00,40.54,40.55,40.51,40.52,137500.0,27.4156,27.4224,27.3953,27.4021,137500.0
2006-07-19 15:50:00,40.52,40.52,40.41,40.49,179400.0,27.4021,27.4021,27.3277,27.3818,179400.0
2006-07-20 09:30:00,40.23,40.29,40.13,40.17,81300.0,27.206,27.2466,27.1383,27.1654,81300.0
2006-07-20 09:40:00,40.17,40.23,39.96,40.04,92500.0,27.1654,27.206,27.0234,27.0775,92500.0
2006-07-20 09:50:00,40.01,40.06,39.91,40.02,105300.0,27.0572,27.091,26.9896,27.064,105300.0
2006-07-20 10:00:00,40.02,40.06,39.95,39.99,69800.0,27.064,27.091,27.0166,27.0437,69800.0
2006-07-20 10:10:00,40.0,40.09,39.99,40.09,48500.0,27.0504,27.1113,27.0437,27.1113,48500.0
2006-07-20 10:20:00,40.07,40.08,39.97,39.98,66700.0,27.0978,27.1045,27.0301,27.0369,66700.0
2006-07-20 10:30:00,39.96,40.07,39.96,40.0,30900.0,27.0234,27.0978,27.0234,27.0504,30900.0
2006-07-20 10:40:00,40.02,40.05,39.98,40.0,51700.0,27.064,27.0842,27.0369,27.0504,51700.0
2006-07-20 10:50:00,39.99,40.02,39.98,40.01,138200.0,27.0437,27.064,27.0369,27.0572,138200.0
2006-07-20 11:00:00,40.0,40.01,39.97,40.0,74900.0,27.0504,27.0572,27.0301,27.0504,74900.0
2006-07-20 11:10:00,40.0,40.01,39.98,40.0,49800.0,27.0504,27.0572,27.0369,27.0504,49800.0
2006-07-20 11:20:00,39.99,40.12,39.99,40.05,64500.0,27.0437,27.1316,27.0437,27.0842,64500.0
2006-07-20 11:30:00,40.05,40.07,40.01,40.01,186900.0,27.0842,27.0978,27.0572,27.0572,186900.0
2006-07-20 11:40:00,40.01,40.03,39.98,40.01,163100.0,27.0572,27.0707,27.0369,27.0572,163100.0
2006-07-20 11:50:00,40.01,40.03,39.96,39.99,81700.0,27.0572,27.0707,27.0234,27.0437,81700.0
2006-07-20 12:00:00,39.98,40.04,39.95,39.95,299400.0,27.0369,27.0775,27.0166,27.0166,299400.0
2006-07-20 12:10:00,39.95,39.96,39.89,39.89,21000.0,27.0166,27.0234,26.976,26.976,21000.0
2006-07-20 12:20:00,39.89,39.89,39.76,39.78,43400.0,26.976,26.976,26.8881,26.9017,43400.0
2006-07-20 12:30:00,39.78,39.78,39.74,39.74,26100.0,26.9017,26.9017,26.8746,26.8746,26100.0
2006-07-20 12:40:00,39.74,39.81,39.73,39.79,62100.0,26.8746,26.9219,26.8678,26.9084,62100.0
2006-07-20 12:50:00,39.79,39.8,39.78,39.8,18400.0,26.9084,26.9152,26.9017,26.9152,18400.0
2006-07-20 13:00:00,39.8,39.83,39.78,39.78,20600.0,26.9152,26.9355,26.9017,26.9017,20600.0
2006-07-20 13:10:00,39.78,39.82,39.78,39.82,39600.0,26.9017,26.9287,26.9017,26.9287,39600.0
2006-07-20 13:20:00,39.81,39.83,39.78,39.8,34000.0,26.9219,26.9355,26.9017,26.9152,34000.0
2006-07-20 13:30:00,39.79,39.82,39.79,39.81,23300.0,26.9084,26.9287,26.9084,26.9219,23300.0
2006-07-20 13:40:00,39.81,39.83,39.78,39.83,61700.0,26.9219,26.9355,26.9017,26.9355,61700.0
2006-07-20 13:50:00,39.83,39.84,39.81,39.82,11200.0,26.9355,26.9422,26.9219,26.9287,11200.0
2006-07-20 14:00:00,39.82,39.87,39.78,39.8,111300.0,26.9287,26.9625,26.9017,26.9152,111300.0
2006-07-20 14:10:00,39.8,39.8,39.75,39.76,63300.0,26.9152,26.9152,26.8814,26.8881,63300.0
2006-07-20 14:20:00,39.75,39.8,39.72,39.8,66400.0,26.8814,26.9152,26.8611,26.9152,66400.0
2006-07-20 14:30:00,39.79,39.8,39.74,39.78,34100.0,26.9084,26.9152,26.8746,26.9017,34100.0
2006-07-20 14:40:00,39.78,39.8,39.76,39.77,47200.0,26.9017,26.9152,26.8881,26.8949,47200.0
2006-07-20 14:50:00,39.77,39.79,39.72,39.74,92600.0,26.8949,26.9084,26.8611,26.8746,92600.0
2006-07-20 15:00:00,39.75,39.77,39.71,39.75,133200.0,26.8814,26.8949,26.8543,26.8814,133200.0
2006-07-20 15:10:00,39.75,39.75,39.73,39.73,79000.0,26.8814,26.8814,26.8678,26.8678,79000.0
2006-07-20 15:20:00,39.71,39.73,39.68,39.72,71100.0,26.8543,26.8678,26.834,26.8611,71100.0
2006-07-20 15:30:00,39.73,39.75,39.72,39.73,58200.0,26.8678,26.8814,26.8611,26.8678,58200.0
2006-07-20 15:40:00,39.72,39.73,39.62,39.64,102200.0,26.8611,26.8678,26.7935,26.807,102200.0
2006-07-20 15:50:00,39.65,39.77,39.64,39.76,140000.0,26.8137,26.8949,26.807,26.8881,140000.0
2006-07-21 09:30:00,39.89,40.25,39.77,39.94,452600.0,26.976,27.2195,26.8949,27.0099,452600.0
2006-07-21 09:40:00,39.94,39.99,39.84,39.84,116800.0,27.0099,27.0437,26.9422,26.9422,116800.0
2006-07-21 09:50:00,39.85,39.92,39.79,39.84,184700.0,26.949,26.9963,26.9084,26.9422,184700.0
2006-07-21 10:00:00,39.83,39.9,39.78,39.83,254800.0,26.9355,26.9828,26.9017,26.9355,254800.0
2006-07-21 10:10:00,39.84,39.9,39.61,39.74,164400.0,26.9422,26.9828,26.7867,26.8746,164400.0
2006-07-21 10:20:00,39.74,39.79,39.63,39.64,199300.0,26.8746,26.9084,26.8002,26.807,199300.0
2006-07-21 10:30:00,39.62,39.69,39.55,39.59,164500.0,26.7935,26.8408,26.7461,26.7732,164500.0
2006-07-21 10:40:00,39.59,39.65,39.56,39.56,127800.0,26.7732,26.8137,26.7529,26.7529,127800.0
2006-07-21 10:50:00,39.58,39.72,39.54,39.64,159800.0,26.7664,26.8611,26.7394,26.807,159800.0
2006-07-21 11:00:00,39.63,39.66,39.54,39.54,73800.0,26.8002,26.8205,26.7394,26.7394,73800.0
2006-07-21 11:10:00,39.53,39.58,39.51,39.53,236800.0,26.7326,26.7664,26.7191,26.7326,236800.0
2006-07-21 11:20:00,39.55,39.6,39.53,39.53,492500.0,26.7461,26.7799,26.7326,26.7326,492500.0
2006-07-21 11:30:00,39.54,39.6,39.52,39.53,218300.0,26.7394,26.7799,26.7258,26.7326,218300.0
2006-07-21 11:40:00,39.54,39.6,39.53,39.57,123700.0,26.7394,26.7799,26.7326,26.7596,123700.0
2006-07-21 11:50:00,39.59,39.72,39.55,39.59,79900.0,26.7732,26.8611,26.7461,26.7732,79900.0
2006-07-21 12:00:00,39.58,39.66,39.54,39.62,81800.0,26.7664,26.8205,26.7394,26.7935,81800.0
2006-07-21 12:10:00,39.6,39.6,39.41,39.42,626600.0,26.7799,26.7799,26.6514,26.6582,626600.0
2006-07-21 12:20:00,39.42,39.55,39.42,39.51,81400.0,26.6582,26.7461,26.6582,26.7191,81400.0
2006-07-21 12:30:00,39.49,39.6,39.43,39.45,72700.0,26.7055,26.7799,26.665,26.6785,72700.0
2006-07-21 12:40:00,39.45,39.46,39.34,39.34,57400.0,26.6785,26.6853,26.6041,26.6041,57400.0
2006-07-21 12:50:00,39.34,39.34,39.21,39.28,111800.0,26.6041,26.6041,26.5162,26.5635,111800.0
2006-07-21 13:00:00,39.28,39.38,39.25,39.28,66000.0,26.5635,26.6312,26.5432,26.5635,66000.0
2006-07-21 13:10:00,39.27,39.43,39.26,39.38,61400.0,26.5568,26.665,26.55,26.6312,61400.0
2006-07-21 13:20:00,39.39,39.41,39.35,39.36,30300.0,26.6379,26.6514,26.6109,26.6176,30300.0
2006-07-21 13:30:00,39.36,39.49,39.36,39.46,11800.0,26.6176,26.7055,26.6176,26.6853,11800.0
2006-07-21 13:40:00,39.45,39.53,39.45,39.51,17500.0,26.6785,26.7326,26.6785,26.7191,17500.0
2006-07-21 13:50:00,39.51,39.52,39.48,39.48,27300.0,26.7191,26.7258,26.6988,26.6988,27300.0
2006-07-21 14:00:00,39.48,39.49,39.45,39.48,38400.0,26.6988,26.7055,26.6785,26.6988,38400.0
2006-07-21 14:10:00,39.47,39.47,39.42,39.42,24700.0,26.692,26.692,26.6582,26.6582,24700.0
2006-07-21 14:20:00,39.43,39.54,39.41,39.53,68500.0,26.665,26.7394,26.6514,26.7326,68500.0
2006-07-21 14:30:00,39.54,39.54,39.49,39.5,26400.0,26.7394,26.7394,26.7055,26.7123,26400.0
2006-07-21 14:40:00,39.5,39.52,39.5,39.5,47000.0,26.7123,26.7258,26.7123,26.7123,47000.0
2006-07-21 14:50:00,39.5,39.52,39.5,39.5,30300.0,26.7123,26.7258,26.7123,26.7123,30300.0
2006-07-21 15:00:00,39.5,39.52,39.47,39.48,52200.0,26.7123,26.7258,26.692,26.6988,52200.0
2006-07-21 15:10:00,39.48,39.55,39.48,39.55,35600.0,26.6988,26.7461,26.6988,26.7461,35600.0
2006-07-21 15:20:00,39.54,39.54,39.5,39.5,21000.0,26.7394,26.7394,26.7123,26.7123,21000.0
2006-07-21 15:30:00,39.5,39.52,39.48,39.5,56800.0,26.7123,26.7258,26.6988,26.7123,56800.0
2006-07-21 15:40:00,39.5,39.53,39.5,39.51,36600.0,26.7123,26.7326,26.7123,26.7191,36600.0
2006-07-21 15:50:00,39.51,39.57,39.51,39.56,115600.0,26.7191,26.7596,26.7191,26.7529,115600.0
2006-07-24 09:30:00,39.68,39.8,39.65,39.65,214300.0,26.834,26.9152,26.8137,26.8137,214300.0
2006-07-24 09:40:00,39.66,39.75,39.61,39.61,259600.0,26.8205,26.8814,26.7867,26.7867,259600.0
2006-07-24 09:50:00,39.62,39.68,39.61,39.64,33300.0,26.7935,26.834,26.7867,26.807,33300.0
2006-07-24 10:00:00,39.62,39.63,39.4,39.41,62800.0,26.7935,26.8002,26.6447,26.6514,62800.0
2006-07-24 10:10:00,39.4,39.5,39.38,39.47,53700.0,26.6447,26.7123,26.6312,26.692,53700.0
2006-07-24 10:20:00,39.48,39.55,39.47,39.54,313500.0,26.6988,26.7461,26.692,26.7394,313500.0
2006-07-24 10:30:00,39.54,39.55,39.53,39.55,59800.0,26.7394,26.7461,26.7326,26.7461,59800.0
2006-07-24 10:40:00,39.55,39.6,39.51,39.56,45700.0,26.7461,26.7799,26.7191,26.7529,45700.0
2006-07-24 10:50:00,39.55,39.56,39.49,39.5,72300.0,26.7461,26.7529,26.7055,26.7123,72300.0
2006-07-24 11:00:00,39.5,39.51,39.44,39.45,172800.0,26.7123,26.7191,26.6717,26.6785,172800.0
2006-07-24 11:10:00,39.46,39.56,39.45,39.53,52700.0,26.6853,26.7529,26.6785,26.7326,52700.0
2006-07-24 11:20:00,39.55,39.55,39.47,39.49,56400.0,26.7461,26.7461,26.692,26.7055,56400.0
2006-07-24 11:30:00,39.5,39.52,39.45,39.45,48200.0,26.7123,26.7258,26.6785,26.6785,48200.0
2006-07-24 11:40:00,39.45,39.6,39.44,39.6,58800.0,26.6785,26.7799,26.6717,26.7799,58800.0
2006-07-24 11:50:00,39.6,39.64,39.57,39.6,412500.0,26.7799,26.807,26.7596,26.7799,412500.0
2006-07-24 12:00:00,39.6,39.65,39.59,39.65,38700.0,26.7799,26.8137,26.7732,26.8137,38700.0
2006-07-24 12:10:00,39.62,39.65,39.61,39.62,31100.0,26.7935,26.8137,26.7867,26.7935,31100.0
2006-07-24 12:20:00,39.63,39.74,39.59,39.72,77800.0,26.8002,26.8746,26.7732,26.8611,77800.0
2006-07-24 12:30:00,39.73,39.76,39.65,39.66,35300.0,26.8678,26.8881,26.8137,26.8205,35300.0
2006-07-24 12:40:00,39.67,39.68,39.61,39.61,31200.0,26.8273,26.834,26.7867,26.7867,31200.0
2006-07-24 12:50:00,39.63,39.63,39.58,39.62,6900.0,26.8002,26.8002,26.7664,26.7935,6900.0
2006-07-24 13:00:00,39.62,39.63,39.59,39.62,7300.0,26.7935,26.8002,26.7732,26.7935,7300.0
2006-07-24 13:10:00,39.64,39.65,39.61,39.63,11900.0,26.807,26.8137,26.7867,26.8002,11900.0
2006-07-24 13:20:00,39.65,39.65,39.61,39.61,11300.0,26.8137,26.8137,26.7867,26.7867,11300.0
2006-07-24 13:30:00,39.62,39.64,39.59,39.64,25600.0,26.7935,26.807,26.7732,26.807,25600.0
2006-07-24 13:40:00,39.65,39.69,39.63,39.66,29000.0,26.8137,26.8408,26.8002,26.8205,29000.0
2006-07-24 13:50:00,39.66,39.69,39.65,39.68,11800.0,26.8205,26.8408,26.8137,26.834,11800.0
2006-07-24 14:00:00,39.69,39.7,39.68,39.69,25600.0,26.8408,26.8476,26.834,26.8408,25600.0
2006-07-24 14:10:00,39.69,39.7,39.67,39.7,14300.0,26.8408,26.8476,26.8273,26.8476,14300.0
2006-07-24 14:20:00,39.69,39.7,39.66,39.7,38600.0,26.8408,26.8476,26.8205,26.8476,38600.0
2006-07-24 14:30:00,39.69,39.7,39.63,39.69,55000.0,26.8408,26.8476,26.8002,26.8408,55000.0
2006-07-24 14:40:00,39.7,39.72,39.69,39.72,37700.0,26.8476,26.8611,26.8408,26.8611,37700.0
2006-07-24 14:50:00,39.71,39.76,39.69,39.73,64300.0,26.8543,26.8881,26.8408,26.8678,64300.0
2006-07-24 15:00:00,39.73,39.81,39.73,39.78,61100.0,26.8678,26.9219,26.8678,26.9017,61100.0
2006-07-24 15:10:00,39.78,39.82,39.78,39.78,86500.0,26.9017,26.9287,26.9017,26.9017,86500.0
2006-07-24 15:20:00,39.77,39.81,39.75,39.81,137500.0,26.8949,26.9219,26.8814,26.9219,137500.0
2006-07-24 15:30:00,39.8,39.83,39.77,39.81,50500.0,26.9152,26.9355,26.8949,26.9219,50500.0
2006-07-24 15:40:00,39.81,39.83,39.77,39.83,54200.0,26.9219,26.9355,26.8949,26.9355,54200.0
2006-07-24 15:50:00,39.83,39.83,39.76,39.8,87500.0,26.9355,26.9355,26.8881,26.9152,87500.0
2006-07-25 09:30:00,39.9,40.0,39.81,39.87,143900.0,26.9828,27.0504,26.9219,26.9625,143900.0
2006-07-25 09:40:00,39.88,40.07,39.88,40.05,102900.0,26.9693,27.0978,26.9693,27.0842,102900.0
2006-07-25 09:50:00,40.04,40.05,40.0,40.01,96200.0,27.0775,27.0842,27.0504,27.0572,96200.0
2006-07-25 10:00:00,40.0,40.1,39.99,40.05,137000.0,27.0504,27.1181,27.0437,27.0842,137000.0
2006-07-25 10:10:00,40.05,40.06,39.97,40.0,123300.0,27.0842,27.091,27.0301,27.0504,123300.0
2006-07-25 10:20:00,40.01,40.04,39.99,40.0,113300.0,27.0572,27.0775,27.0437,27.0504,113300.0
2006-07-25 10:30:00,40.0,40.03,39.94,39.97,149800.0,27.0504,27.0707,27.0099,27.0301,149800.0
2006-07-25 10:40:00,39.95,40.0,39.9,40.0,51100.0,27.0166,27.0504,26.9828,27.0504,51100.0
2006-07-25 10:50:00,39.99,40.04,39.97,40.02,60800.0,27.0437,27.0775,27.0301,27.064,60800.0
2006-07-25 11:00:00,40.02,40.04,39.97,39.98,44200.0,27.064,27.0775,27.0301,27.0369,44200.0
2006-07-25 11:10:00,39.99,40.14,39.97,40.07,80700.0,27.0437,27.1451,27.0301,27.0978,80700.0
2006-07-25 11:20:00,40.05,40.17,40.05,40.09,232000.0,27.0842,27.1654,27.0842,27.1113,232000.0
2006-07-25 11:30:00,40.1,40.14,40.05,40.1,41600.0,27.1181,27.1451,27.0842,27.1181,41600.0
2006-07-25 11:40:00,40.1,40.1,40.05,40.08,11700.0,27.1181,27.1181,27.0842,27.1045,11700.0
2006-07-25 11:50:00,40.08,40.08,40.03,40.04,9500.0,27.1045,27.1045,27.0707,27.0775,9500.0
2006-07-25 12:00:00,40.05,40.06,40.02,40.06,39800.0,27.0842,27.091,27.064,27.091,39800.0
2006-07-25 12:10:00,40.06,40.16,40.06,40.16,59500.0,27.091,27.1586,27.091,27.1586,59500.0
2006-07-25 12:20:00,40.14,40.19,40.14,40.15,132200.0,27.1451,27.1789,27.1451,27.1519,132200.0
2006-07-25 12:30:00,40.15,40.16,40.1,40.12,299700.0,27.1519,27.1586,27.1181,27.1316,299700.0
2006-07-25 12:40:00,40.12,40.13,40.04,40.05,43900.0,27.1316,27.1383,27.0775,27.0842,43900.0
2006-07-25 12:50:00,40.05,40.08,40.0,40.08,23900.0,27.0842,27.1045,27.0504,27.1045,23900.0
2006-07-25 13:00:00,40.08,40.11,40.06,40.09,24800.0,27.1045,27.1248,27.091,27.1113,24800.0
2006-07-25 13:10:00,40.1,40.15,40.08,40.15,46200.0,27.1181,27.1519,27.1045,27.1519,46200.0
2006-07-25 13:20:00,40.15,40.15,40.1,40.11,50500.0,27.1519,27.1519,27.1181,27.1248,50500.0
2006-07-25 13:30:00,40.11,40.18,40.1,40.15,554600.0,27.1248,27.1722,27.1181,27.1519,554600.0
2006-07-25 13:40:00,40.15,40.19,40.14,40.19,48500.0,27.1519,27.1789,27.1451,27.1789,48500.0
2006-07-25 13:50:00,40.18,40.21,40.18,40.2,67600.0,27.1722,27.1925,27.1722,27.1857,67600.0
2006-07-25 14:00:00,40.19,40.22,40.18,40.19,88700.0,27.1789,27.1992,27.1722,27.1789,88700.0
2006-07-25 14:10:00,40.19,40.32,40.17,40.31,519600.0,27.1789,27.2668,27.1654,27.2601,519600.0
2006-07-25 14:20:00,40.29,40.5,40.27,40.48,90000.0,27.2466,27.3886,27.233,27.375,90000.0
2006-07-25 14:30:00,40.47,40.55,40.47,40.53,112100.0,27.3683,27.4224,27.3683,27.4089,112100.0
2006-07-25 14:40:00,40.53,40.6,40.48,40.6,64100.0,27.4089,27.4562,27.375,27.4562,64100.0
2006-07-25 14:50:00,40.58,40.59,40.43,40.44,86600.0,27.4427,27.4494,27.3412,27.348,86600.0
2006-07-25 15:00:00,40.43,40.56,40.41,40.56,136400.0,27.3412,27.4291,27.3277,27.4291,136400.0
2006-07-25 15:10:00,40.54,40.81,40.54,40.81,174400.0,27.4156,27.5982,27.4156,27.5982,174400.0
2006-07-25 15:20:00,40.82,41.0,40.8,40.99,259700.0,27.605,27.7267,27.5914,27.7199,259700.0
2006-07-25 15:30:00,40.99,41.06,40.97,40.98,218300.0,27.7199,27.7673,27.7064,27.7132,218300.0
2006-07-25 15:40:00,40.98,40.99,40.85,40.86,91500.0,27.7132,27.7199,27.6253,27.632,91500.0
2006-07-25 15:50:00,40.86,40.86,40.65,40.74,309700.0,27.632,27.632,27.49,27.5509,309700.0
2006-07-26 09:30:00,40.65,40.66,40.56,40.6,201800.0,27.49,27.4968,27.4291,27.4562,201800.0
2006-07-26 09:40:00,40.6,40.6,40.51,40.57,114800.0,27.4562,27.4562,27.3953,27.4359,114800.0
2006-07-26 09:50:00,40.57,40.63,40.53,40.62,99500.0,27.4359,27.4765,27.4089,27.4697,99500.0
2006-07-26 10:00:00,40.62,40.62,40.5,40.56,103300.0,27.4697,27.4697,27.3886,27.4291,103300.0
2006-07-26 10:10:00,40.56,40.57,40.48,40.48,101700.0,27.4291,27.4359,27.375,27.375,101700.0
2006-07-26 10:20:00,40.48,40.49,40.31,40.32,131300.0,27.375,27.3818,27.2601,27.2668,131300.0
2006-07-26 10:30:00,40.32,40.33,40.2,40.28,132000.0,27.2668,27.2736,27.1857,27.2398,132000.0
2006-07-26 10:40:00,40.28,40.33,40.2,40.2,97700.0,27.2398,27.2736,27.1857,27.1857,97700.0
2006-07-26 10:50:00,40.21,40.26,40.18,40.21,72300.0,27.1925,27.2263,27.1722,27.1925,72300.0
2006-07-26 11:00:00,40.23,40.4,40.22,40.4,106200.0,27.206,27.3209,27.1992,27.3209,106200.0
2006-07-26 11:10:00,40.4,40.4,40.34,40.39,33500.0,27.3209,27.3209,27.2804,27.3142,33500.0
2006-07-26 11:20:00,40.38,40.39,40.27,40.29,68000.0,27.3074,27.3142,27.233,27.2466,68000.0
2006-07-26 11:30:00,40.28,40.28,40.1,40.13,104000.0,27.2398,27.2398,27.1181,27.1383,104000.0
2006-07-26 11:40:00,40.13,40.13,40.0,40.02,119700.0,27.1383,27.1383,27.0504,27.064,119700.0
2006-07-26 11:50:00,40.02,40.11,39.99,40.1,96500.0,27.064,27.1248,27.0437,27.1181,96500.0
2006-07-26 12:00:00,40.1,40.2,40.1,40.15,94100.0,27.1181,27.1857,27.1181,27.1519,94100.0
2006-07-26 12:10:00,40.18,40.23,40.14,40.15,188300.0,27.1722,27.206,27.1451,27.1519,188300.0
2006-07-26 12:20:00,40.15,40.24,40.14,40.15,239800.0,27.1519,27.2127,27.1451,27.1519,239800.0
2006-07-26 12:30:00,40.15,40.19,40.14,40.15,182400.0,27.1519,27.1789,27.1451,27.1519,182400.0
2006-07-26 12:40:00,40.15,40.17,40.07,40.09,133600.0,27.1519,27.1654,27.0978,27.1113,133600.0
2006-07-26 12:50:00,40.09,40.11,40.07,40.08,42100.0,27.1113,27.1248,27.0978,27.1045,42100.0
2006-07-26 13:00:00,40.08,40.11,40.04,40.04,97900.0,27.1045,27.1248,27.0775,27.0775,97900.0
2006-07-26 13:10:00,40.04,40.07,40.03,40.04,80200.0,27.0775,27.0978,27.0707,27.0775,80200.0
2006-07-26 13:20:00,40.05,40.1,40.02,40.04,122100.0,27.0842,27.1181,27.064,27.0775,122100.0
2006-07-26 13:30:00,40.03,40.12,40.02,40.1,75100.0,27.0707,27.1316,27.064,27.1181,75100.0
2006-07-26 13:40:00,40.09,40.1,40.01,40.03,117400.0,27.1113,27.1181,27.0572,27.0707,117400.0
2006-07-26 13:50:00,40.04,40.08,40.02,40.02,76900.0,27.0775,27.1045,27.064,27.064,76900.0
2006-07-26 14:00:00,40.02,40.02,39.94,39.94,101300.0,27.064,27.064,27.0099,27.0099,101300.0
2006-07-26 14:10:00,39.94,39.97,39.91,39.92,134100.0,27.0099,27.0301,26.9896,26.9963,134100.0
2006-07-26 14:20:00,39.92,40.01,39.91,40.0,76700.0,26.9963,27.0572,26.9896,27.0504,76700.0
2006-07-26 14:30:00,40.0,40.02,39.97,40.02,171700.0,27.0504,27.064,27.0301,27.064,171700.0
2006-07-26 14:40:00,39.99,40.07,39.98,40.01,185000.0,27.0437,27.0978,27.0369,27.0572,185000.0
2006-07-26 14:50:00,40.0,40.07,39.99,40.05,100100.0,27.0504,27.0978,27.0437,27.0842,100100.0
2006-07-26 15:00:00,40.05,40.06,39.94,39.99,106500.0,27.0842,27.091,27.0099,27.0437,106500.0
2006-07-26 15:10:00,39.99,40.04,39.98,39.99,187200.0,27.0437,27.0775,27.0369,27.0437,187200.0
2006-07-26 15:20:00,40.0,40.02,39.96,40.01,185700.0,27.0504,27.064,27.0234,27.0572,185700.0
2006-07-26 15:30:00,40.01,40.11,40.0,40.04,84800.0,27.0572,27.1248,27.0504,27.0775,84800.0
2006-07-26 15:40:00,40.0,40.04,39.94,40.04,106400.0,27.0504,27.0775,27.0099,27.0775,106400.0
2006-07-26 15:50:00,40.04,40.08,39.99,40.01,164200.0,27.0775,27.1045,27.0437,27.0572,164200.0
2006-07-27 09:30:00,40.35,40.35,39.59,39.6,407900.0,27.2871,27.2871,26.7732,26.7799,407900.0
2006-07-27 09:40:00,39.61,39.74,39.55,39.58,216100.0,26.7867,26.8746,26.7461,26.7664,216100.0
2006-07-27 09:50:00,39.58,39.7,39.58,39.6,229100.0,26.7664,26.8476,26.7664,26.7799,229100.0
2006-07-27 10:00:00,39.6,39.67,39.55,39.63,354400.0,26.7799,26.8273,26.7461,26.8002,354400.0
2006-07-27 10:10:00,39.61,39.67,39.6,39.64,160800.0,26.7867,26.8273,26.7799,26.807,160800.0
2006-07-27 10:20:00,39.65,39.73,39.51,39.52,408200.0,26.8137,26.8678,26.7191,26.7258,408200.0
2006-07-27 10:30:00,39.52,39.53,39.31,39.35,392200.0,26.7258,26.7326,26.5838,26.6109,392200.0
2006-07-27 10:40:00,39.36,39.48,39.35,39.45,153700.0,26.6176,26.6988,26.6109,26.6785,153700.0
2006-07-27 10:50:00,39.46,39.63,39.45,39.63,151000.0,26.6853,26.8002,26.6785,26.8002,151000.0
2006-07-27 11:00:00,39.62,39.72,39.6,39.72,195500.0,26.7935,26.8611,26.7799,26.8611,195500.0
2006-07-27 11:10:00,39.72,39.76,39.68,39.7,200100.0,26.8611,26.8881,26.834,26.8476,200100.0
2006-07-27 11:20:00,39.7,39.83,39.69,39.8,287500.0,26.8476,26.9355,26.8408,26.9152,287500.0
2006-07-27 11:30:00,39.79,39.91,39.77,39.82,212300.0,26.9084,26.9896,26.8949,26.9287,212300.0
2006-07-27 11:40:00,39.82,39.82,39.71,39.71,90500.0,26.9287,26.9287,26.8543,26.8543,90500.0
2006-07-27 11:50:00,39.72,39.72,39.57,39.58,52800.0,26.8611,26.8611,26.7596,26.7664,52800.0
2006-07-27 12:00:00,39.57,39.61,39.55,39.56,28600.0,26.7596,26.7867,26.7461,26.7529,28600.0
2006-07-27 12:10:00,39.56,39.56,39.47,39.47,37300.0,26.7529,26.7529,26.692,26.692,37300.0
2006-07-27 12:20:00,39.48,39.57,39.47,39.53,147200.0,26.6988,26.7596,26.692,26.7326,147200.0
2006-07-27 12:30:00,39.53,39.58,39.49,39.54,96300.0,26.7326,26.7664,26.7055,26.7394,96300.0
2006-07-27 12:40:00,39.58,39.74,39.56,39.72,161400.0,26.7664,26.8746,26.7529,26.8611,161400.0
2006-07-27 12:50:00,39.69,39.73,39.63,39.68,137800.0,26.8408,26.8678,26.8002,26.834,137800.0
2006-07-27 13:00:00,39.68,39.69,39.51,39.54,33400.0,26.834,26.8408,26.7191,26.7394,33400.0
2006-07-27 13:10:00,39.52,39.54,39.48,39.53,42400.0,26.7258,26.7394,26.6988,26.7326,42400.0
2006-07-27 13:20:00,39.52,39.54,39.47,39.49,53800.0,26.7258,26.7394,26.692,26.7055,53800.0
2006-07-27 13:30:00,39.47,39.52,39.44,39.52,172300.0,26.692,26.7258,26.6717,26.7258,172300.0
2006-07-27 13:40:00,39.52,39.54,39.47,39.48,47400.0,26.7258,26.7394,26.692,26.6988,47400.0
2006-07-27 13:50:00,39.48,39.48,39.43,39.43,32400.0,26.6988,26.6988,26.665,26.665,32400.0
2006-07-27 14:00:00,39.43,39.43,39.36,39.41,76200.0,26.665,26.665,26.6176,26.6514,76200.0
2006-07-27 14:10:00,39.41,39.42,39.37,39.41,66200.0,26.6514,26.6582,26.6244,26.6514,66200.0
2006-07-27 14:20:00,39.41,39.55,39.4,39.54,132600.0,26.6514,26.7461,26.6447,26.7394,132600.0
2006-07-27 14:30:00,39.53,39.56,39.51,39.51,41600.0,26.7326,26.7529,26.7191,26.7191,41600.0
2006-07-27 14:40:00,39.51,39.52,39.46,39.52,48300.0,26.7191,26.7258,26.6853,26.7258,48300.0
2006-07-27 14:50:00,39.5,39.56,39.5,39.51,31800.0,26.7123,26.7529,26.7123,26.7191,31800.0
2006-07-27 15:00:00,39.51,39.63,39.49,39.58,87800.0,26.7191,26.8002,26.7055,26.7664,87800.0
2006-07-27 15:10:00,39.57,39.63,39.52,39.62,68800.0,26.7596,26.8002,26.7258,26.7935,68800.0
2006-07-27 15:20:00,39.62,39.64,39.59,39.61,173200.0,26.7935,26.807,26.7732,26.7867,173200.0
2006-07-27 15:30:00,39.61,39.62,39.56,39.6,197500.0,26.7867,26.7935,26.7529,26.7799,197500.0
2006-07-27 15:40:00,39.61,39.66,39.6,39.66,71300.0,26.7867,26.8205,26.7799,26.8205,71300.0
2006-07-27 15:50:00,39.66,39.67,39.6,39.61,339200.0,26.8205,26.8273,26.7799,26.7867,339200.0
2006-07-28 09:30:00,39.75,39.86,39.63,39.63,61700.0,26.8814,26.9558,26.8002,26.8002,61700.0
2006-07-28 09:40:00,39.63,39.72,39.52,39.68,145600.0,26.8002,26.8611,26.7258,26.834,145600.0
2006-07-28 09:50:00,39.68,39.74,39.58,39.7,153800.0,26.834,26.8746,26.7664,26.8476,153800.0
2006-07-28 10:00:00,39.71,39.82,39.66,39.67,110100.0,26.8543,26.9287,26.8205,26.8273,110100.0
2006-07-28 10:10:00,39.68,39.78,39.68,39.75,156200.0,26.834,26.9017,26.834,26.8814,156200.0
2006-07-28 10:20:00,39.75,39.75,39.67,39.72,93000.0,26.8814,26.8814,26.8273,26.8611,93000.0
2006-07-28 10:30:00,39.72,39.78,39.7,39.72,90600.0,26.8611,26.9017,26.8476,26.8611,90600.0
2006-07-28 10:40:00,39.74,39.85,39.71,39.79,70000.0,26.8746,26.949,26.8543,26.9084,70000.0
2006-07-28 10:50:00,39.8,39.85,39.79,39.8,63700.0,26.9152,26.949,26.9084,26.9152,63700.0
2006-07-28 11:00:00,39.8,39.9,39.8,39.87,154000.0,26.9152,26.9828,26.9152,26.9625,154000.0
2006-07-28 11:10:00,39.87,39.92,39.84,39.84,82000.0,26.9625,26.9963,26.9422,26.9422,82000.0
2006-07-28 11:20:00,39.84,39.88,39.81,39.86,221300.0,26.9422,26.9693,26.9219,26.9558,221300.0
2006-07-28 11:30:00,39.86,39.92,39.84,39.91,65300.0,26.9558,26.9963,26.9422,26.9896,65300.0
2006-07-28 11:40:00,39.9,39.91,39.83,39.87,88600.0,26.9828,26.9896,26.9355,26.9625,88600.0
2006-07-28 11:50:00,39.87,39.89,39.84,39.84,23000.0,26.9625,26.976,26.9422,26.9422,23000.0
2006-07-28 12:00:00,39.83,39.85,39.78,39.78,29900.0,26.9355,26.949,26.9017,26.9017,29900.0
2006-07-28 12:10:00,39.79,39.84,39.76,39.8,30400.0,26.9084,26.9422,26.8881,26.9152,30400.0
2006-07-28 12:20:00,39.8,39.87,39.8,39.85,15200.0,26.9152,26.9625,26.9152,26.949,15200.0
2006-07-28 12:30:00,39.86,39.91,39.85,39.91,16400.0,26.9558,26.9896,26.949,26.9896,16400.0
2006-07-28 12:40:00,39.9,39.94,39.87,39.89,30200.0,26.9828,27.0099,26.9625,26.976,30200.0
2006-07-28 12:50:00,39.88,39.91,39.85,39.86,25600.0,26.9693,26.9896,26.949,26.9558,25600.0
2006-07-28 13:00:00,39.86,39.86,39.83,39.84,41000.0,26.9558,26.9558,26.9355,26.9422,41000.0
2006-07-28 13:10:00,39.84,39.84,39.77,39.78,15900.0,26.9422,26.9422,26.8949,26.9017,15900.0
2006-07-28 13:20:00,39.77,39.8,39.74,39.79,32500.0,26.8949,26.9152,26.8746,26.9084,32500.0
2006-07-28 13:30:00,39.79,39.84,39.76,39.76,43000.0,26.9084,26.9422,26.8881,26.8881,43000.0
2006-07-28 13:40:00,39.75,39.76,39.75,39.76,6200.0,26.8814,26.8881,26.8814,26.8881,6200.0
2006-07-28 13:50:00,39.75,39.76,39.73,39.75,23900.0,26.8814,26.8881,26.8678,26.8814,23900.0
2006-07-28 14:00:00,39.76,39.8,39.75,39.8,18200.0,26.8881,26.9152,26.8814,26.9152,18200.0
2006-07-28 14:10:00,39.8,39.8,39.75,39.75,17300.0,26.9152,26.9152,26.8814,26.8814,17300.0
2006-07-28 14:20:00,39.75,39.76,39.72,39.73,20700.0,26.8814,26.8881,26.8611,26.8678,20700.0
2006-07-28 14:30:00,39.72,39.75,39.71,39.74,25400.0,26.8611,26.8814,26.8543,26.8746,25400.0
2006-07-28 14:40:00,39.73,39.79,39.73,39.78,13000.0,26.8678,26.9084,26.8678,26.9017,13000.0
2006-07-28 14:50:00,39.78,39.83,39.77,39.83,22100.0,26.9017,26.9355,26.8949,26.9355,22100.0
2006-07-28 15:00:00,39.83,39.86,39.76,39.77,27600.0,26.9355,26.9558,26.8881,26.8949,27600.0
2006-07-28 15:10:00,39.76,39.81,39.76,39.79,19600.0,26.8881,26.9219,26.8881,26.9084,19600.0
2006-07-28 15:20:00,39.79,39.83,39.75,39.75,55000.0,26.9084,26.9355,26.8814,26.8814,55000.0
2006-07-28 15:30:00,39.74,39.75,39.71,39.75,43900.0,26.8746,26.8814,26.8543,26.8814,43900.0
2006-07-28 15:40:00,39.75,39.82,39.75,39.76,54300.0,26.8814,26.9287,26.8814,26.8881,54300.0
2006-07-28 15:50:00,39.75,39.8,39.69,39.7,133900.0,26.8814,26.9152,26.8408,26.8476,133900.0
2006-07-31 09:30:00,39.7,39.73,39.56,39.7,57700.0,26.8476,26.8678,26.7529,26.8476,57700.0
2006-07-31 09:40:00,39.71,39.78,39.67,39.77,100100.0,26.8543,26.9017,26.8273,26.8949,100100.0
2006-07-31 09:50:00,39.77,39.83,39.7,39.83,104900.0,26.8949,26.9355,26.8476,26.9355,104900.0
2006-07-31 10:00:00,39.86,39.99,39.82,39.99,103200.0,26.9558,27.0437,26.9287,27.0437,103200.0
2006-07-31 10:10:00,39.99,40.01,39.79,39.79,88300.0,27.0437,27.0572,26.9084,26.9084,88300.0
2006-07-31 10:20:00,39.78,39.8,39.73,39.77,60000.0,26.9017,26.9152,26.8678,26.8949,60000.0
2006-07-31 10:30:00,39.75,39.75,39.62,39.63,74700.0,26.8814,26.8814,26.7935,26.8002,74700.0
2006-07-31 10:40:00,39.62,39.65,39.52,39.59,189000.0,26.7935,26.8137,26.7258,26.7732,189000.0
2006-07-31 10:50:00,39.6,39.67,39.57,39.66,71300.0,26.7799,26.8273,26.7596,26.8205,71300.0
2006-07-31 11:00:00,39.65,39.66,39.59,39.59,63500.0,26.8137,26.8205,26.7732,26.7732,63500.0
2006-07-31 11:10:00,39.58,39.6,39.52,39.52,109200.0,26.7664,26.7799,26.7258,26.7258,109200.0
2006-07-31 11:20:00,39.52,39.56,39.52,39.53,48300.0,26.7258,26.7529,26.7258,26.7326,48300.0
2006-07-31 11:30:00,39.53,39.54,39.4,39.41,41400.0,26.7326,26.7394,26.6447,26.6514,41400.0
2006-07-31 11:40:00,39.4,39.43,39.38,39.42,54000.0,26.6447,26.665,26.6312,26.6582,54000.0
2006-07-31 11:50:00,39.45,39.45,39.41,39.41,22400.0,26.6785,26.6785,26.6514,26.6514,22400.0
2006-07-31 12:00:00,39.41,39.42,39.37,39.39,137100.0,26.6514,26.6582,26.6244,26.6379,137100.0
2006-07-31 12:10:00,39.4,39.46,39.39,39.42,51500.0,26.6447,26.6853,26.6379,26.6582,51500.0
2006-07-31 12:20:00,39.42,39.42,39.33,39.33,106600.0,26.6582,26.6582,26.5973,26.5973,106600.0
2006-07-31 12:30:00,39.35,39.35,39.29,39.29,23400.0,26.6109,26.6109,26.5703,26.5703,23400.0
2006-07-31 12:40:00,39.29,39.3,39.27,39.28,52100.0,26.5703,26.5771,26.5568,26.5635,52100.0
2006-07-31 12:50:00,39.27,39.28,39.22,39.22,25700.0,26.5568,26.5635,26.523,26.523,25700.0
2006-07-31 13:00:00,39.22,39.23,39.04,39.05,81400.0,26.523,26.5297,26.4012,26.408,81400.0
2006-07-31 13:10:00,39.05,39.11,39.04,39.1,76800.0,26.408,26.4486,26.4012,26.4418,76800.0
2006-07-31 13:20:00,39.1,39.11,39.09,39.11,60300.0,26.4418,26.4486,26.435,26.4486,60300.0
2006-07-31 13:30:00,39.11,39.11,39.07,39.07,27900.0,26.4486,26.4486,26.4215,26.4215,27900.0
2006-07-31 13:40:00,39.08,39.11,39.07,39.07,57400.0,26.4283,26.4486,26.4215,26.4215,57400.0
2006-07-31 13:50:00,39.07,39.1,39.05,39.08,156300.0,26.4215,26.4418,26.408,26.4283,156300.0
2006-07-31 14:00:00,39.09,39.09,39.04,39.05,45700.0,26.435,26.435,26.4012,26.408,45700.0
2006-07-31 14:10:00,39.06,39.08,39.04,39.06,37200.0,26.4148,26.4283,26.4012,26.4148,37200.0
2006-07-31 14:20:00,39.06,39.07,39.05,39.06,72100.0,26.4148,26.4215,26.408,26.4148,72100.0
2006-07-31 14:30:00,39.06,39.13,39.06,39.13,38800.0,26.4148,26.4621,26.4148,26.4621,38800.0
2006-07-31 14:40:00,39.13,39.16,39.1,39.13,49200.0,26.4621,26.4824,26.4418,26.4621,49200.0
2006-07-31 14:50:00,39.14,39.15,39.08,39.09,52900.0,26.4689,26.4756,26.4283,26.435,52900.0
2006-07-31 15:00:00,39.09,39.13,39.06,39.13,29900.0,26.435,26.4621,26.4148,26.4621,29900.0
2006-07-31 15:10:00,39.13,39.15,39.1,39.11,61800.0,26.4621,26.4756,26.4418,26.4486,61800.0
2006-07-31 15:20:00,39.1,39.18,39.1,39.17,140500.0,26.4418,26.4959,26.4418,26.4891,140500.0
2006-07-31 15:30:00,39.17,39.18,39.11,39.12,160600.0,26.4891,26.4959,26.4486,26.4553,160600.0
2006-07-31 15:40:00,39.11,39.12,38.97,38.97,150400.0,26.4486,26.4553,26.3539,26.3539,150400.0
2006-07-31 15:50:00,38.97,38.97,38.86,38.95,376600.0,26.3539,26.3539,26.2795,26.3404,376600.0
2006-08-01 09:30:00,38.96,38.97,38.74,38.75,190600.0,26.3471,26.3539,26.1983,26.2051,190600.0
2006-08-01 09:40:00,38.79,38.8,38.65,38.8,187400.0,26.2322,26.2389,26.1375,26.2389,187400.0
2006-08-01 09:50:00,38.8,38.8,38.65,38.68,124000.0,26.2389,26.2389,26.1375,26.1578,124000.0
2006-08-01 10:00:00,38.68,38.68,38.49,38.49,131600.0,26.1578,26.1578,26.0293,26.0293,131600.0
2006-08-01 10:10:00,38.5,38.54,38.49,38.5,115600.0,26.036,26.0631,26.0293,26.036,115600.0
2006-08-01 10:20:00,38.49,38.6,38.47,38.54,147700.0,26.0293,26.1037,26.0158,26.0631,147700.0
2006-08-01 10:30:00,38.54,38.54,38.49,38.51,103000.0,26.0631,26.0631,26.0293,26.0428,103000.0
2006-08-01 10:40:00,38.5,38.52,38.42,38.43,136700.0,26.036,26.0496,25.9819,25.9887,136700.0
2006-08-01 10:50:00,38.42,38.43,38.37,38.41,171800.0,25.9819,25.9887,25.9481,25.9752,171800.0
2006-08-01 11:00:00,38.4,38.41,38.36,38.38,127600.0,25.9684,25.9752,25.9414,25.9549,127600.0
2006-08-01 11:10:00,38.37,38.38,38.3,38.32,100500.0,25.9481,25.9549,25.9008,25.9143,100500.0
2006-08-01 11:20:00,38.33,38.35,38.3,38.34,82500.0,25.9211,25.9346,25.9008,25.9278,82500.0
2006-08-01 11:30:00,38.34,38.35,38.28,38.3,41700.0,25.9278,25.9346,25.8873,25.9008,41700.0
2006-08-01 11:40:00,38.3,38.3,38.23,38.24,155400.0,25.9008,25.9008,25.8535,25.8602,155400.0
2006-08-01 11:50:00,38.24,38.26,38.2,38.22,61100.0,25.8602,25.8737,25.8332,25.8467,61100.0
2006-08-01 12:00:00,38.2,38.2,38.08,38.1,113800.0,25.8332,25.8332,25.752,25.7655,113800.0
2006-08-01 12:10:00,38.1,38.11,38.04,38.04,58200.0,25.7655,25.7723,25.725,25.725,58200.0
2006-08-01 12:20:00,38.05,38.13,38.04,38.1,100500.0,25.7317,25.7858,25.725,25.7655,100500.0
2006-08-01 12:30:00,38.1,38.11,38.05,38.11,38500.0,25.7655,25.7723,25.7317,25.7723,38500.0
2006-08-01 12:40:00,38.11,38.15,38.08,38.08,48000.0,25.7723,25.7994,25.752,25.752,48000.0
2006-08-01 12:50:00,38.09,38.11,38.08,38.1,50300.0,25.7588,25.7723,25.752,25.7655,50300.0
2006-08-01 13:00:00,38.1,38.15,38.09,38.15,22200.0,25.7655,25.7994,25.7588,25.7994,22200.0
2006-08-01 13:10:00,38.15,38.25,38.14,38.2,71000.0,25.7994,25.867,25.7926,25.8332,71000.0
2006-08-01 13:20:00,38.21,38.23,38.18,38.2,15000.0,25.8399,25.8535,25.8196,25.8332,15000.0
2006-08-01 13:30:00,38.21,38.21,38.18,38.19,220200.0,25.8399,25.8399,25.8196,25.8264,220200.0
2006-08-01 13:40:00,38.19,38.24,38.17,38.23,35900.0,25.8264,25.8602,25.8129,25.8535,35900.0
2006-08-01 13:50:00,38.24,38.25,38.16,38.18,71600.0,25.8602,25.867,25.8061,25.8196,71600.0
2006-08-01 14:00:00,38.18,38.22,38.15,38.17,73300.0,25.8196,25.8467,25.7994,25.8129,73300.0
2006-08-01 14:10:00,38.16,38.17,38.07,38.08,97900.0,25.8061,25.8129,25.7453,25.752,97900.0
2006-08-01 14:20:00,38.07,38.09,38.01,38.01,115300.0,25.7453,25.7588,25.7047,25.7047,115300.0
2006-08-01 14:30:00,38.01,38.02,38.0,38.0,130700.0,25.7047,25.7114,25.6979,25.6979,130700.0
2006-08-01 14:40:00,38.0,38.04,38.0,38.02,124300.0,25.6979,25.725,25.6979,25.7114,124300.0
2006-08-01 14:50:00,38.02,38.05,38.0,38.03,69300.0,25.7114,25.7317,25.6979,25.7182,69300.0
2006-08-01 15:00:00,38.01,38.04,37.97,38.02,141300.0,25.7047,25.725,25.6776,25.7114,141300.0
2006-08-01 15:10:00,38.02,38.03,37.96,37.97,116300.0,25.7114,25.7182,25.6709,25.6776,116300.0
2006-08-01 15:20:00,37.98,38.02,37.95,38.0,112700.0,25.6844,25.7114,25.6641,25.6979,112700.0
2006-08-01 15:30:00,38.01,38.04,37.99,38.0,135300.0,25.7047,25.725,25.6912,25.6979,135300.0
2006-08-01 15:40:00,37.99,38.07,37.98,38.06,169100.0,25.6912,25.7453,25.6844,25.7385,169100.0
2006-08-01 15:50:00,38.06,38.1,38.0,38.1,346500.0,25.7385,25.7655,25.6979,25.7655,346500.0
2006-08-02 09:30:00,38.51,38.57,38.36,38.39,129300.0,26.0428,26.0834,25.9414,25.9617,129300.0
2006-08-02 09:40:00,38.39,38.67,38.39,38.66,147800.0,25.9617,26.151,25.9617,26.1442,147800.0
2006-08-02 09:50:00,38.67,38.72,38.6,38.62,74200.0,26.151,26.1848,26.1037,26.1172,74200.0
2006-08-02 10:00:00,38.62,38.68,38.56,38.56,105900.0,26.1172,26.1578,26.0766,26.0766,105900.0
2006-08-02 10:10:00,38.56,38.6,38.49,38.49,101500.0,26.0766,26.1037,26.0293,26.0293,101500.0
2006-08-02 10:20:00,38.49,38.53,38.47,38.48,57500.0,26.0293,26.0563,26.0158,26.0225,57500.0
2006-08-02 10:30:00,38.48,38.55,38.46,38.52,55700.0,26.0225,26.0699,26.009,26.0496,55700.0
2006-08-02 10:40:00,38.54,38.56,38.5,38.52,49700.0,26.0631,26.0766,26.036,26.0496,49700.0
2006-08-02 10:50:00,38.52,38.54,38.48,38.49,51300.0,26.0496,26.0631,26.0225,26.0293,51300.0
2006-08-02 11:00:00,38.48,38.54,38.48,38.51,68200.0,26.0225,26.0631,26.0225,26.0428,68200.0
2006-08-02 11:10:00,38.52,38.53,38.48,38.51,95300.0,26.0496,26.0563,26.0225,26.0428,95300.0
2006-08-02 11:20:00,38.51,38.55,38.49,38.54,86700.0,26.0428,26.0699,26.0293,26.0631,86700.0
2006-08-02 11:30:00,38.54,38.61,38.53,38.61,65100.0,26.0631,26.1104,26.0563,26.1104,65100.0
2006-08-02 11:40:00,38.6,38.63,38.58,38.59,30800.0,26.1037,26.124,26.0901,26.0969,30800.0
2006-08-02 11:50:00,38.6,38.75,38.58,38.74,47100.0,26.1037,26.2051,26.0901,26.1983,47100.0
2006-08-02 12:00:00,38.75,38.75,38.64,38.64,31500.0,26.2051,26.2051,26.1307,26.1307,31500.0
2006-08-02 12:10:00,38.63,38.64,38.58,38.59,23200.0,26.124,26.1307,26.0901,26.0969,23200.0
2006-08-02 12:20:00,38.59,38.6,38.59,38.6,24700.0,26.0969,26.1037,26.0969,26.1037,24700.0
2006-08-02 12:30:00,38.6,38.6,38.58,38.6,26300.0,26.1037,26.1037,26.0901,26.1037,26300.0
2006-08-02 12:40:00,38.59,38.62,38.56,38.59,94400.0,26.0969,26.1172,26.0766,26.0969,94400.0
2006-08-02 12:50:00,38.59,38.61,38.57,38.58,35600.0,26.0969,26.1104,26.0834,26.0901,35600.0
2006-08-02 13:00:00,38.57,38.58,38.55,38.56,27300.0,26.0834,26.0901,26.0699,26.0766,27300.0
2006-08-02 13:10:00,38.55,38.56,38.55,38.56,38000.0,26.0699,26.0766,26.0699,26.0766,38000.0
2006-08-02 13:20:00,38.56,38.59,38.56,38.57,87800.0,26.0766,26.0969,26.0766,26.0834,87800.0
2006-08-02 13:30:00,38.57,38.57,38.5,38.54,92600.0,26.0834,26.0834,26.036,26.0631,92600.0
2006-08-02 13:40:00,38.53,38.54,38.52,38.53,36400.0,26.0563,26.0631,26.0496,26.0563,36400.0
2006-08-02 13:50:00,38.53,38.56,38.52,38.56,54100.0,26.0563,26.0766,26.0496,26.0766,54100.0
2006-08-02 14:00:00,38.56,38.58,38.5,38.54,133000.0,26.0766,26.0901,26.036,26.0631,133000.0
2006-08-02 14:10:00,38.53,38.56,38.53,38.54,73800.0,26.0563,26.0766,26.0563,26.0631,73800.0
2006-08-02 14:20:00,38.53,38.55,38.47,38.51,88900.0,26.0563,26.0699,26.0158,26.0428,88900.0
2006-08-02 14:30:00,38.5,38.51,38.47,38.49,60400.0,26.036,26.0428,26.0158,26.0293,60400.0
2006-08-02 14:40:00,38.49,38.49,38.44,38.44,53400.0,26.0293,26.0293,25.9955,25.9955,53400.0
2006-08-02 14:50:00,38.44,38.47,38.43,38.45,61000.0,25.9955,26.0158,25.9887,26.0022,61000.0
2006-08-02 15:00:00,38.45,38.5,38.44,38.48,69200.0,26.0022,26.036,25.9955,26.0225,69200.0
2006-08-02 15:10:00,38.48,38.5,38.43,38.49,62900.0,26.0225,26.036,25.9887,26.0293,62900.0
2006-08-02 15:20:00,38.48,38.51,38.48,38.49,108000.0,26.0225,26.0428,26.0225,26.0293,108000.0
2006-08-02 15:30:00,38.49,38.5,38.48,38.48,122600.0,26.0293,26.036,26.0225,26.0225,122600.0
2006-08-02 15:40:00,38.49,38.57,38.47,38.47,111700.0,26.0293,26.0834,26.0158,26.0158,111700.0
2006-08-02 15:50:00,38.46,38.51,38.42,38.51,158100.0,26.009,26.0428,25.9819,26.0428,158100.0
2006-08-03 09:30:00,38.36,38.42,38.18,38.18,147200.0,25.9414,25.9819,25.8196,25.8196,147200.0
2006-08-03 09:40:00,38.17,38.35,38.17,38.33,99800.0,25.8129,25.9346,25.8129,25.9211,99800.0
2006-08-03 09:50:00,38.34,38.4,38.25,38.3,88700.0,25.9278,25.9684,25.867,25.9008,88700.0
2006-08-03 10:00:00,38.31,38.34,38.12,38.12,180500.0,25.9076,25.9278,25.7791,25.7791,180500.0
2006-08-03 10:10:00,38.11,38.19,38.09,38.19,103400.0,25.7723,25.8264,25.7588,25.8264,103400.0
2006-08-03 10:20:00,38.19,38.27,38.16,38.24,139500.0,25.8264,25.8805,25.8061,25.8602,139500.0
2006-08-03 10:30:00,38.24,38.24,38.16,38.19,167600.0,25.8602,25.8602,25.8061,25.8264,167600.0
2006-08-03 10:40:00,38.19,38.35,38.19,38.35,62200.0,25.8264,25.9346,25.8264,25.9346,62200.0
2006-08-03 10:50:00,38.35,38.39,38.32,38.35,45900.0,25.9346,25.9617,25.9143,25.9346,45900.0
2006-08-03 11:00:00,38.35,38.36,38.33,38.34,93400.0,25.9346,25.9414,25.9211,25.9278,93400.0
2006-08-03 11:10:00,38.34,38.34,38.27,38.27,66100.0,25.9278,25.9278,25.8805,25.8805,66100.0
2006-08-03 11:20:00,38.27,38.3,38.25,38.29,60100.0,25.8805,25.9008,25.867,25.894,60100.0
2006-08-03 11:30:00,38.3,38.3,38.16,38.17,86900.0,25.9008,25.9008,25.8061,25.8129,86900.0
2006-08-03 11:40:00,38.16,38.25,38.16,38.24,55100.0,25.8061,25.867,25.8061,25.8602,55100.0
2006-08-03 11:50:00,38.24,38.31,38.24,38.28,42700.0,25.8602,25.9076,25.8602,25.8873,42700.0
2006-08-03 12:00:00,38.29,38.3,38.24,38.24,34000.0,25.894,25.9008,25.8602,25.8602,34000.0
2006-08-03 12:10:00,38.25,38.29,38.21,38.22,52100.0,25.867,25.894,25.8399,25.8467,52100.0
2006-08-03 12:20:00,38.24,38.27,38.21,38.26,35300.0,25.8602,25.8805,25.8399,25.8737,35300.0
2006-08-03 12:30:00,38.26,38.27,38.2,38.21,41800.0,25.8737,25.8805,25.8332,25.8399,41800.0
2006-08-03 12:40:00,38.22,38.29,38.22,38.29,40700.0,25.8467,25.894,25.8467,25.894,40700.0
2006-08-03 12:50:00,38.28,38.3,38.23,38.25,43200.0,25.8873,25.9008,25.8535,25.867,43200.0
2006-08-03 13:00:00,38.23,38.33,38.23,38.3,85300.0,25.8535,25.9211,25.8535,25.9008,85300.0
2006-08-03 13:10:00,38.29,38.32,38.28,38.29,19100.0,25.894,25.9143,25.8873,25.894,19100.0
2006-08-03 13:20:00,38.29,38.35,38.28,38.32,55700.0,25.894,25.9346,25.8873,25.9143,55700.0
2006-08-03 13:30:00,38.34,38.37,38.32,38.36,63000.0,25.9278,25.9481,25.9143,25.9414,63000.0
2006-08-03 13:40:00,38.35,38.47,38.35,38.45,89600.0,25.9346,26.0158,25.9346,26.0022,89600.0
2006-08-03 13:50:00,38.39,38.78,38.34,38.45,78600.0,25.9617,26.2254,25.9278,26.0022,78600.0
2006-08-03 14:00:00,38.44,38.53,38.44,38.44,62500.0,25.9955,26.0563,25.9955,25.9955,62500.0
2006-08-03 14:10:00,38.45,38.48,38.41,38.41,61800.0,26.0022,26.0225,25.9752,25.9752,61800.0
2006-08-03 14:20:00,38.42,38.42,38.36,38.37,42300.0,25.9819,25.9819,25.9414,25.9481,42300.0
2006-08-03 14:30:00,38.37,38.38,38.3,38.37,124600.0,25.9481,25.9549,25.9008,25.9481,124600.0
2006-08-03 14:40:00,38.37,38.37,38.32,38.32,64600.0,25.9481,25.9481,25.9143,25.9143,64600.0
2006-08-03 14:50:00,38.32,38.34,38.31,38.33,78900.0,25.9143,25.9278,25.9076,25.9211,78900.0
2006-08-03 15:00:00,38.34,38.36,38.31,38.34,103900.0,25.9278,25.9414,25.9076,25.9278,103900.0
2006-08-03 15:10:00,38.34,38.35,38.25,38.33,67600.0,25.9278,25.9346,25.867,25.9211,67600.0
2006-08-03 15:20:00,38.31,38.33,38.29,38.3,37200.0,25.9076,25.9211,25.894,25.9008,37200.0
2006-08-03 15:30:00,38.32,38.32,38.27,38.28,83700.0,25.9143,25.9143,25.8805,25.8873,83700.0
2006-08-03 15:40:00,38.27,38.33,38.27,38.31,68200.0,25.8805,25.9211,25.8805,25.9076,68200.0
2006-08-03 15:50:00,38.31,38.31,38.28,38.31,55000.0,25.9076,25.9076,25.8873,25.9076,55000.0
2006-08-04 09:30:00,38.72,38.77,38.57,38.71,84700.0,26.1848,26.2186,26.0834,26.1781,84700.0
2006-08-04 09:40:00,38.72,38.86,38.72,38.83,142100.0,26.1848,26.2795,26.1848,26.2592,142100.0
2006-08-04 09:50:00,38.84,38.86,38.78,38.86,57500.0,26.266,26.2795,26.2254,26.2795,57500.0
2006-08-04 10:00:00,38.85,38.95,38.8,38.93,83700.0,26.2727,26.3404,26.2389,26.3268,83700.0
2006-08-04 10:10:00,38.93,38.93,38.79,38.8,50100.0,26.3268,26.3268,26.2322,26.2389,50100.0
2006-08-04 10:20:00,38.79,38.81,38.72,38.8,68900.0,26.2322,26.2457,26.1848,26.2389,68900.0
2006-08-04 10:30:00,38.8,38.92,38.79,38.9,55800.0,26.2389,26.3201,26.2322,26.3065,55800.0
2006-08-04 10:40:00,38.9,38.93,38.82,38.84,34300.0,26.3065,26.3268,26.2524,26.266,34300.0
2006-08-04 10:50:00,38.85,38.9,38.85,38.85,22100.0,26.2727,26.3065,26.2727,26.2727,22100.0
2006-08-04 11:00:00,38.85,38.9,38.81,38.81,70800.0,26.2727,26.3065,26.2457,26.2457,70800.0
2006-08-04 11:10:00,38.81,38.81,38.72,38.74,53800.0,26.2457,26.2457,26.1848,26.1983,53800.0
2006-08-04 11:20:00,38.72,38.86,38.72,38.85,158300.0,26.1848,26.2795,26.1848,26.2727,158300.0
2006-08-04 11:30:00,38.85,38.86,38.81,38.81,25700.0,26.2727,26.2795,26.2457,26.2457,25700.0
2006-08-04 11:40:00,38.8,38.81,38.7,38.73,29800.0,26.2389,26.2457,26.1713,26.1916,29800.0
2006-08-04 11:50:00,38.72,38.79,38.7,38.79,61000.0,26.1848,26.2322,26.1713,26.2322,61000.0
2006-08-04 12:00:00,38.79,38.81,38.79,38.8,27700.0,26.2322,26.2457,26.2322,26.2389,27700.0
2006-08-04 12:10:00,38.8,38.83,38.73,38.76,49000.0,26.2389,26.2592,26.1916,26.2119,49000.0
2006-08-04 12:20:00,38.76,38.81,38.74,38.78,61500.0,26.2119,26.2457,26.1983,26.2254,61500.0
2006-08-04 12:30:00,38.77,38.77,38.63,38.66,27800.0,26.2186,26.2186,26.124,26.1442,27800.0
2006-08-04 12:40:00,38.66,38.76,38.65,38.73,23700.0,26.1442,26.2119,26.1375,26.1916,23700.0
2006-08-04 12:50:00,38.73,38.73,38.61,38.61,33300.0,26.1916,26.1916,26.1104,26.1104,33300.0
2006-08-04 13:00:00,38.6,38.66,38.52,38.52,59900.0,26.1037,26.1442,26.0496,26.0496,59900.0
2006-08-04 13:10:00,38.52,38.52,38.41,38.43,45200.0,26.0496,26.0496,25.9752,25.9887,45200.0
2006-08-04 13:20:00,38.42,38.45,38.41,38.41,73100.0,25.9819,26.0022,25.9752,25.9752,73100.0
2006-08-04 13:30:00,38.41,38.42,38.35,38.35,29100.0,25.9752,25.9819,25.9346,25.9346,29100.0
2006-08-04 13:40:00,38.35,38.42,38.35,38.42,22700.0,25.9346,25.9819,25.9346,25.9819,22700.0
2006-08-04 13:50:00,38.42,38.45,38.36,38.4,23600.0,25.9819,26.0022,25.9414,25.9684,23600.0
2006-08-04 14:00:00,38.39,38.49,38.38,38.48,15400.0,25.9617,26.0293,25.9549,26.0225,15400.0
2006-08-04 14:10:00,38.48,38.49,38.42,38.43,24600.0,26.0225,26.0293,25.9819,25.9887,24600.0
2006-08-04 14:20:00,38.43,38.44,38.33,38.35,25300.0,25.9887,25.9955,25.9211,25.9346,25300.0
2006-08-04 14:30:00,38.34,38.42,38.34,38.41,27500.0,25.9278,25.9819,25.9278,25.9752,27500.0
2006-08-04 14:40:00,38.41,38.46,38.39,38.46,25400.0,25.9752,26.009,25.9617,26.009,25400.0
2006-08-04 14:50:00,38.46,38.52,38.43,38.46,70000.0,26.009,26.0496,25.9887,26.009,70000.0
2006-08-04 15:00:00,38.45,38.51,38.39,38.43,35200.0,26.0022,26.0428,25.9617,25.9887,35200.0
2006-08-04 15:10:00,38.43,38.47,38.41,38.45,24900.0,25.9887,26.0158,25.9752,26.0022,24900.0
2006-08-04 15:20:00,38.46,38.53,38.42,38.52,118100.0,26.009,26.0563,25.9819,26.0496,118100.0
2006-08-04 15:30:00,38.51,38.53,38.44,38.53,75400.0,26.0428,26.0563,25.9955,26.0563,75400.0
2006-08-04 15:40:00,38.51,38.56,38.51,38.54,54500.0,26.0428,26.0766,26.0428,26.0631,54500.0
2006-08-04 15:50:00,38.55,38.56,38.47,38.49,130500.0,26.0699,26.0766,26.0158,26.0293,130500.0
2006-08-07 09:30:00,38.54,38.57,38.41,38.44,32500.0,26.0631,26.0834,25.9752,25.9955,32500.0
2006-08-07 09:40:00,38.45,38.52,38.41,38.46,29200.0,26.0022,26.0496,25.9752,26.009,29200.0
2006-08-07 09:50:00,38.46,38.57,38.46,38.52,47600.0,26.009,26.0834,26.009,26.0496,47600.0
2006-08-07 10:00:00,38.5,38.56,38.47,38.5,31900.0,26.036,26.0766,26.0158,26.036,31900.0
2006-08-07 10:10:00,38.5,38.5,38.46,38.5,29300.0,26.036,26.036,26.009,26.036,29300.0
2006-08-07 10:20:00,38.48,38.51,38.45,38.48,58200.0,26.0225,26.0428,26.0022,26.0225,58200.0
2006-08-07 10:30:00,38.47,38.48,38.41,38.41,29200.0,26.0158,26.0225,25.9752,25.9752,29200.0
2006-08-07 10:40:00,38.42,38.5,38.41,38.5,70200.0,25.9819,26.036,25.9752,26.036,70200.0
2006-08-07 10:50:00,38.5,38.5,38.47,38.48,30400.0,26.036,26.036,26.0158,26.0225,30400.0
2006-08-07 11:00:00,38.47,38.5,38.45,38.46,31800.0,26.0158,26.036,26.0022,26.009,31800.0
2006-08-07 11:10:00,38.46,38.49,38.42,38.46,35200.0,26.009,26.0293,25.9819,26.009,35200.0
2006-08-07 11:20:00,38.44,38.5,38.43,38.46,33700.0,25.9955,26.036,25.9887,26.009,33700.0
2006-08-07 11:30:00,38.45,38.45,38.4,38.44,24700.0,26.0022,26.0022,25.9684,25.9955,24700.0
2006-08-07 11:40:00,38.44,38.44,38.38,38.39,22200.0,25.9955,25.9955,25.9549,25.9617,22200.0
2006-08-07 11:50:00,38.39,38.41,38.36,38.37,29900.0,25.9617,25.9752,25.9414,25.9481,29900.0
2006-08-07 12:00:00,38.36,38.39,38.35,38.37,23400.0,25.9414,25.9617,25.9346,25.9481,23400.0
2006-08-07 12:10:00,38.37,38.38,38.35,38.35,20700.0,25.9481,25.9549,25.9346,25.9346,20700.0
2006-08-07 12:20:00,38.37,38.4,38.27,38.27,51800.0,25.9481,25.9684,25.8805,25.8805,51800.0
2006-08-07 12:30:00,38.26,38.28,38.18,38.18,50300.0,25.8737,25.8873,25.8196,25.8196,50300.0
2006-08-07 12:40:00,38.2,38.24,38.19,38.19,28700.0,25.8332,25.8602,25.8264,25.8264,28700.0
2006-08-07 12:50:00,38.19,38.2,38.17,38.17,8800.0,25.8264,25.8332,25.8129,25.8129,8800.0
2006-08-07 13:00:00,38.17,38.18,38.1,38.1,44800.0,25.8129,25.8196,25.7655,25.7655,44800.0
2006-08-07 13:10:00,38.1,38.12,38.09,38.09,20200.0,25.7655,25.7791,25.7588,25.7588,20200.0
2006-08-07 13:20:00,38.09,38.15,38.09,38.13,23000.0,25.7588,25.7994,25.7588,25.7858,23000.0
2006-08-07 13:30:00,38.14,38.16,38.11,38.12,17500.0,25.7926,25.8061,25.7723,25.7791,17500.0
2006-08-07 13:40:00,38.11,38.14,38.11,38.14,15000.0,25.7723,25.7926,25.7723,25.7926,15000.0
2006-08-07 13:50:00,38.14,38.15,38.11,38.12,22800.0,25.7926,25.7994,25.7723,25.7791,22800.0
2006-08-07 14:00:00,38.12,38.14,38.08,38.08,41400.0,25.7791,25.7926,25.752,25.752,41400.0
2006-08-07 14:10:00,38.08,38.09,38.0,38.02,98300.0,25.752,25.7588,25.6979,25.7114,98300.0
2006-08-07 14:20:00,38.03,38.05,37.93,37.93,85100.0,25.7182,25.7317,25.6506,25.6506,85100.0
2006-08-07 14:30:00,37.94,37.96,37.92,37.92,35700.0,25.6573,25.6709,25.6438,25.6438,35700.0
2006-08-07 14:40:00,37.93,37.97,37.93,37.97,41100.0,25.6506,25.6776,25.6506,25.6776,41100.0
2006-08-07 14:50:00,37.97,37.98,37.92,37.95,60800.0,25.6776,25.6844,25.6438,25.6641,60800.0
2006-08-07 15:00:00,37.95,37.95,37.86,37.87,45400.0,25.6641,25.6641,25.6032,25.61,45400.0
2006-08-07 15:10:00,37.88,37.9,37.85,37.87,46100.0,25.6168,25.6303,25.5965,25.61,46100.0
2006-08-07 15:20:00,37.87,37.91,37.87,37.88,288100.0,25.61,25.6371,25.61,25.6168,288100.0
2006-08-07 15:30:00,37.88,37.93,37.88,37.9,145600.0,25.6168,25.6506,25.6168,25.6303,145600.0
2006-08-07 15:40:00,37.9,37.96,37.89,37.96,84200.0,25.6303,25.6709,25.6235,25.6709,84200.0
2006-08-07 15:50:00,37.96,37.96,37.95,37.95,94200.0,25.6709,25.6709,25.6641,25.6641,94200.0
2006-08-08 09:30:00,38.26,38.36,38.24,38.33,98800.0,25.8737,25.9414,25.8602,25.9211,98800.0
2006-08-08 09:40:00,38.34,38.49,38.34,38.42,126500.0,25.9278,26.0293,25.9278,25.9819,126500.0
2006-08-08 09:50:00,38.43,38.43,38.38,38.41,69200.0,25.9887,25.9887,25.9549,25.9752,69200.0
2006-08-08 10:00:00,38.41,38.43,38.35,38.37,127000.0,25.9752,25.9887,25.9346,25.9481,127000.0
2006-08-08 10:10:00,38.36,38.39,38.29,38.32,55900.0,25.9414,25.9617,25.894,25.9143,55900.0
2006-08-08 10:20:00,38.32,38.37,38.24,38.24,67800.0,25.9143,25.9481,25.8602,25.8602,67800.0
2006-08-08 10:30:00,38.25,38.29,38.25,38.28,56300.0,25.867,25.894,25.867,25.8873,56300.0
2006-08-08 10:40:00,38.28,38.31,38.25,38.25,75600.0,25.8873,25.9076,25.867,25.867,75600.0
2006-08-08 10:50:00,38.26,38.28,38.19,38.19,62700.0,25.8737,25.8873,25.8264,25.8264,62700.0
2006-08-08 11:00:00,38.2,38.2,38.11,38.12,60600.0,25.8332,25.8332,25.7723,25.7791,60600.0
2006-08-08 11:10:00,38.11,38.12,38.01,38.05,100500.0,25.7723,25.7791,25.7047,25.7317,100500.0
2006-08-08 11:20:00,38.05,38.11,38.03,38.11,38500.0,25.7317,25.7723,25.7182,25.7723,38500.0
2006-08-08 11:30:00,38.11,38.18,38.1,38.17,31700.0,25.7723,25.8196,25.7655,25.8129,31700.0
2006-08-08 11:40:00,38.16,38.16,38.12,38.12,14000.0,25.8061,25.8061,25.7791,25.7791,14000.0
2006-08-08 11:50:00,38.12,38.13,38.0,38.09,78600.0,25.7791,25.7858,25.6979,25.7588,78600.0
2006-08-08 12:00:00,38.08,38.16,38.08,38.16,12600.0,25.752,25.8061,25.752,25.8061,12600.0
2006-08-08 12:10:00,38.15,38.16,38.1,38.13,50100.0,25.7994,25.8061,25.7655,25.7858,50100.0
2006-08-08 12:20:00,38.15,38.15,38.04,38.04,8600.0,25.7994,25.7994,25.725,25.725,8600.0
2006-08-08 12:30:00,38.04,38.04,37.92,37.92,23200.0,25.725,25.725,25.6438,25.6438,23200.0
2006-08-08 12:40:00,37.92,37.96,37.92,37.96,17500.0,25.6438,25.6709,25.6438,25.6709,17500.0
2006-08-08 12:50:00,37.96,38.01,37.95,38.0,103600.0,25.6709,25.7047,25.6641,25.6979,103600.0
2006-08-08 13:00:00,38.0,38.08,38.0,38.02,28500.0,25.6979,25.752,25.6979,25.7114,28500.0
2006-08-08 13:10:00,38.04,38.04,38.01,38.03,11900.0,25.725,25.725,25.7047,25.7182,11900.0
2006-08-08 13:20:00,38.03,38.03,37.98,37.98,14100.0,25.7182,25.7182,25.6844,25.6844,14100.0
2006-08-08 13:30:00,37.99,37.99,37.91,37.91,15300.0,25.6912,25.6912,25.6371,25.6371,15300.0
2006-08-08 13:40:00,37.91,37.94,37.89,37.92,22000.0,25.6371,25.6573,25.6235,25.6438,22000.0
2006-08-08 13:50:00,37.91,37.92,37.85,37.9,28000.0,25.6371,25.6438,25.5965,25.6303,28000.0
2006-08-08 14:00:00,37.92,37.94,37.9,37.9,36800.0,25.6438,25.6573,25.6303,25.6303,36800.0
2006-08-08 14:10:00,37.92,38.05,37.9,37.97,83200.0,25.6438,25.7317,25.6303,25.6776,83200.0
2006-08-08 14:20:00,37.97,37.97,37.78,37.87,206200.0,25.6776,25.6776,25.5491,25.61,206200.0
2006-08-08 14:30:00,37.88,37.88,37.78,37.84,88600.0,25.6168,25.6168,25.5491,25.5897,88600.0
2006-08-08 14:40:00,37.84,38.06,37.84,37.9,74800.0,25.5897,25.7385,25.5897,25.6303,74800.0
2006-08-08 14:50:00,37.9,37.96,37.87,37.88,84500.0,25.6303,25.6709,25.61,25.6168,84500.0
2006-08-08 15:00:00,37.87,37.89,37.83,37.85,70000.0,25.61,25.6235,25.5829,25.5965,70000.0
2006-08-08 15:10:00,37.86,37.86,37.8,37.8,57000.0,25.6032,25.6032,25.5627,25.5627,57000.0
2006-08-08 15:20:00,37.8,37.84,37.77,37.8,100100.0,25.5627,25.5897,25.5424,25.5627,100100.0
2006-08-08 15:30:00,37.8,37.83,37.76,37.8,90800.0,25.5627,25.5829,25.5356,25.5627,90800.0
2006-08-08 15:40:00,37.79,37.87,37.79,37.86,71400.0,25.5559,25.61,25.5559,25.6032,71400.0
2006-08-08 15:50:00,37.84,37.85,37.78,37.79,109000.0,25.5897,25.5965,25.5491,25.5559,109000.0
2006-08-09 09:30:00,38.12,38.36,38.12,38.19,97800.0,25.7791,25.9414,25.7791,25.8264,97800.0
2006-08-09 09:40:00,38.24,38.26,38.1,38.25,114100.0,25.8602,25.8737,25.7655,25.867,114100.0
2006-08-09 09:50:00,38.27,38.35,38.25,38.3,78400.0,25.8805,25.9346,25.867,25.9008,78400.0
2006-08-09 10:00:00,38.3,38.39,38.28,38.32,109600.0,25.9008,25.9617,25.8873,25.9143,109600.0
2006-08-09 10:10:00,38.32,38.33,38.3,38.33,52500.0,25.9143,25.9211,25.9008,25.9211,52500.0
2006-08-09 10:20:00,38.33,38.33,38.25,38.25,52000.0,25.9211,25.9211,25.867,25.867,52000.0
2006-08-09 10:30:00,38.25,38.26,38.21,38.22,79500.0,25.867,25.8737,25.8399,25.8467,79500.0
2006-08-09 10:40:00,38.21,38.22,38.18,38.22,73700.0,25.8399,25.8467,25.8196,25.8467,73700.0
2006-08-09 10:50:00,38.23,38.24,38.21,38.22,42400.0,25.8535,25.8602,25.8399,25.8467,42400.0
2006-08-09 11:00:00,38.22,38.26,38.21,38.23,115200.0,25.8467,25.8737,25.8399,25.8535,115200.0
2006-08-09 11:10:00,38.23,38.28,38.23,38.27,53400.0,25.8535,25.8873,25.8535,25.8805,53400.0
2006-08-09 11:20:00,38.27,38.27,38.16,38.16,109900.0,25.8805,25.8805,25.8061,25.8061,109900.0
2006-08-09 11:30:00,38.15,38.21,38.11,38.2,73100.0,25.7994,25.8399,25.7723,25.8332,73100.0
2006-08-09 11:40:00,38.21,38.24,38.15,38.2,51800.0,25.8399,25.8602,25.7994,25.8332,51800.0
2006-08-09 11:50:00,38.2,38.2,38.12,38.13,99600.0,25.8332,25.8332,25.7791,25.7858,99600.0
2006-08-09 12:00:00,38.14,38.15,38.08,38.08,24100.0,25.7926,25.7994,25.752,25.752,24100.0
2006-08-09 12:10:00,38.08,38.12,38.07,38.12,21700.0,25.752,25.7791,25.7453,25.7791,21700.0
2006-08-09 12:20:00,38.11,38.11,38.06,38.06,19300.0,25.7723,25.7723,25.7385,25.7385,19300.0
2006-08-09 12:30:00,38.06,38.07,38.05,38.06,31400.0,25.7385,25.7453,25.7317,25.7385,31400.0
2006-08-09 12:40:00,38.06,38.08,38.03,38.04,57800.0,25.7385,25.752,25.7182,25.725,57800.0
2006-08-09 12:50:00,38.03,38.03,37.94,37.94,26700.0,25.7182,25.7182,25.6573,25.6573,26700.0
2006-08-09 13:00:00,37.94,37.94,37.91,37.94,29500.0,25.6573,25.6573,25.6371,25.6573,29500.0
2006-08-09 13:10:00,37.95,37.95,37.8,37.8,37500.0,25.6641,25.6641,25.5627,25.5627,37500.0
2006-08-09 13:20:00,37.78,37.84,37.76,37.82,70600.0,25.5491,25.5897,25.5356,25.5762,70600.0
2006-08-09 13:30:00,37.81,37.81,37.76,37.77,31500.0,25.5694,25.5694,25.5356,25.5424,31500.0
2006-08-09 13:40:00,37.76,37.78,37.75,37.77,144200.0,25.5356,25.5491,25.5288,25.5424,144200.0
2006-08-09 13:50:00,37.76,37.78,37.75,37.75,38000.0,25.5356,25.5491,25.5288,25.5288,38000.0
2006-08-09 14:00:00,37.75,37.78,37.75,37.77,87700.0,25.5288,25.5491,25.5288,25.5424,87700.0
2006-08-09 14:10:00,37.78,37.78,37.65,37.65,56900.0,25.5491,25.5491,25.4612,25.4612,56900.0
2006-08-09 14:20:00,37.64,37.66,37.63,37.65,77500.0,25.4545,25.468,25.4477,25.4612,77500.0
2006-08-09 14:30:00,37.64,37.64,37.59,37.59,55000.0,25.4545,25.4545,25.4206,25.4206,55000.0
2006-08-09 14:40:00,37.6,37.61,37.57,37.6,130400.0,25.4274,25.4342,25.4071,25.4274,130400.0
2006-08-09 14:50:00,37.6,37.64,37.59,37.6,60300.0,25.4274,25.4545,25.4206,25.4274,60300.0
2006-08-09 15:00:00,37.61,37.62,37.57,37.57,95100.0,25.4342,25.4409,25.4071,25.4071,95100.0
2006-08-09 15:10:00,37.58,37.59,37.54,37.54,76000.0,25.4139,25.4206,25.3868,25.3868,76000.0
2006-08-09 15:20:00,37.54,37.54,37.5,37.52,110900.0,25.3868,25.3868,25.3598,25.3733,110900.0
2006-08-09 15:30:00,37.52,37.6,37.52,37.59,618200.0,25.3733,25.4274,25.3733,25.4206,618200.0
2006-08-09 15:40:00,37.6,37.6,37.55,37.56,95700.0,25.4274,25.4274,25.3936,25.4004,95700.0
2006-08-09 15:50:00,37.56,37.6,37.55,37.6,172900.0,25.4004,25.4274,25.3936,25.4274,172900.0
2006-08-10 09:30:00,37.6,37.72,37.53,37.69,95300.0,25.4274,25.5086,25.3801,25.4883,95300.0
2006-08-10 09:40:00,37.68,37.73,37.61,37.64,73500.0,25.4815,25.5153,25.4342,25.4545,73500.0
2006-08-10 09:50:00,37.64,37.69,37.57,37.66,106600.0,25.4545,25.4883,25.4071,25.468,106600.0
2006-08-10 10:00:00,37.62,37.65,37.57,37.61,44500.0,25.4409,25.4612,25.4071,25.4342,44500.0
2006-08-10 10:10:00,37.62,37.66,37.59,37.59,71300.0,25.4409,25.468,25.4206,25.4206,71300.0
2006-08-10 10:20:00,37.59,37.64,37.59,37.64,43000.0,25.4206,25.4545,25.4206,25.4545,43000.0
2006-08-10 10:30:00,37.61,37.76,37.61,37.76,106200.0,25.4342,25.5356,25.4342,25.5356,106200.0
2006-08-10 10:40:00,37.76,37.79,37.74,37.78,64100.0,25.5356,25.5559,25.5221,25.5491,64100.0
2006-08-10 10:50:00,37.78,37.92,37.77,37.89,77700.0,25.5491,25.6438,25.5424,25.6235,77700.0
2006-08-10 11:00:00,37.9,37.99,37.9,37.97,143000.0,25.6303,25.6912,25.6303,25.6776,143000.0
2006-08-10 11:10:00,37.97,38.07,37.96,37.98,91900.0,25.6776,25.7453,25.6709,25.6844,91900.0
2006-08-10 11:20:00,37.98,38.04,37.97,38.0,50100.0,25.6844,25.725,25.6776,25.6979,50100.0
2006-08-10 11:30:00,38.0,38.0,37.92,37.93,45400.0,25.6979,25.6979,25.6438,25.6506,45400.0
2006-08-10 11:40:00,37.93,38.02,37.93,37.99,95700.0,25.6506,25.7114,25.6506,25.6912,95700.0
2006-08-10 11:50:00,38.01,38.05,37.96,38.03,110900.0,25.7047,25.7317,25.6709,25.7182,110900.0
2006-08-10 12:00:00,38.04,38.04,38.0,38.01,51300.0,25.725,25.725,25.6979,25.7047,51300.0
2006-08-10 12:10:00,38.0,38.08,38.0,38.05,71200.0,25.6979,25.752,25.6979,25.7317,71200.0
2006-08-10 12:20:00,38.03,38.08,38.03,38.07,51600.0,25.7182,25.752,25.7182,25.7453,51600.0
2006-08-10 12:30:00,38.06,38.07,38.01,38.01,17000.0,25.7385,25.7453,25.7047,25.7047,17000.0
2006-08-10 12:40:00,38.02,38.02,37.89,37.91,87500.0,25.7114,25.7114,25.6235,25.6371,87500.0
2006-08-10 12:50:00,37.9,37.93,37.9,37.9,29900.0,25.6303,25.6506,25.6303,25.6303,29900.0
2006-08-10 13:00:00,37.9,37.92,37.86,37.87,161600.0,25.6303,25.6438,25.6032,25.61,161600.0
2006-08-10 13:10:00,37.87,37.87,37.79,37.79,60900.0,25.61,25.61,25.5559,25.5559,60900.0
2006-08-10 13:20:00,37.8,37.84,37.77,37.84,30200.0,25.5627,25.5897,25.5424,25.5897,30200.0
2006-08-10 13:30:00,37.84,37.95,37.83,37.94,56300.0,25.5897,25.6641,25.5829,25.6573,56300.0
2006-08-10 13:40:00,37.94,38.0,37.93,37.97,22100.0,25.6573,25.6979,25.6506,25.6776,22100.0
2006-08-10 13:50:00,37.98,37.98,37.96,37.96,40300.0,25.6844,25.6844,25.6709,25.6709,40300.0
2006-08-10 14:00:00,37.97,38.0,37.96,37.98,46300.0,25.6776,25.6979,25.6709,25.6844,46300.0
2006-08-10 14:10:00,37.99,37.99,37.98,37.98,27900.0,25.6912,25.6912,25.6844,25.6844,27900.0
2006-08-10 14:20:00,37.99,38.05,37.98,38.0,73200.0,25.6912,25.7317,25.6844,25.6979,73200.0
2006-08-10 14:30:00,38.0,38.05,38.0,38.02,57600.0,25.6979,25.7317,25.6979,25.7114,57600.0
2006-08-10 14:40:00,38.02,38.04,37.96,37.96,31900.0,25.7114,25.725,25.6709,25.6709,31900.0
2006-08-10 14:50:00,37.96,37.97,37.92,37.94,44300.0,25.6709,25.6776,25.6438,25.6573,44300.0
2006-08-10 15:00:00,37.94,37.94,37.78,37.79,64800.0,25.6573,25.6573,25.5491,25.5559,64800.0
2006-08-10 15:10:00,37.79,37.8,37.71,37.76,77600.0,25.5559,25.5627,25.5018,25.5356,77600.0
2006-08-10 15:20:00,37.77,37.81,37.72,37.73,66900.0,25.5424,25.5694,25.5086,25.5153,66900.0
2006-08-10 15:30:00,37.73,37.9,37.72,37.9,72300.0,25.5153,25.6303,25.5086,25.6303,72300.0
2006-08-10 15:40:00,37.9,37.99,37.87,37.99,82900.0,25.6303,25.6912,25.61,25.6912,82900.0
2006-08-10 15:50:00,37.99,37.99,37.9,37.9,141700.0,25.6912,25.6912,25.6303,25.6303,141700.0
2006-08-11 09:30:00,37.83,38.06,37.75,37.75,61200.0,25.5829,25.7385,25.5288,25.5288,61200.0
2006-08-11 09:40:00,37.75,37.85,37.75,37.83,75500.0,25.5288,25.5965,25.5288,25.5829,75500.0
2006-08-11 09:50:00,37.83,37.86,37.77,37.81,88800.0,25.5829,25.6032,25.5424,25.5694,88800.0
2006-08-11 10:00:00,37.81,37.88,37.7,37.7,48300.0,25.5694,25.6168,25.495,25.495,48300.0
2006-08-11 10:10:00,37.69,37.72,37.66,37.71,125500.0,25.4883,25.5086,25.468,25.5018,125500.0
2006-08-11 10:20:00,37.71,37.74,37.69,37.73,119800.0,25.5018,25.5221,25.4883,25.5153,119800.0
2006-08-11 10:30:00,37.72,37.87,37.72,37.85,67200.0,25.5086,25.61,25.5086,25.5965,67200.0
2006-08-11 10:40:00,37.85,37.85,37.77,37.78,24700.0,25.5965,25.5965,25.5424,25.5491,24700.0
2006-08-11 10:50:00,37.77,37.84,37.76,37.79,66200.0,25.5424,25.5897,25.5356,25.5559,66200.0
2006-08-11 11:00:00,37.79,37.85,37.77,37.8,89900.0,25.5559,25.5965,25.5424,25.5627,89900.0
2006-08-11 11:10:00,37.78,37.82,37.78,37.8,91900.0,25.5491,25.5762,25.5491,25.5627,91900.0
2006-08-11 11:20:00,37.79,37.82,37.75,37.81,74500.0,25.5559,25.5762,25.5288,25.5694,74500.0
2006-08-11 11:30:00,37.81,37.81,37.77,37.77,40100.0,25.5694,25.5694,25.5424,25.5424,40100.0
2006-08-11 11:40:00,37.77,37.78,37.73,37.74,47600.0,25.5424,25.5491,25.5153,25.5221,47600.0
2006-08-11 11:50:00,37.73,37.73,37.63,37.64,23500.0,25.5153,25.5153,25.4477,25.4545,23500.0
2006-08-11 12:00:00,37.64,37.66,37.62,37.65,19900.0,25.4545,25.468,25.4409,25.4612,19900.0
2006-08-11 12:10:00,37.65,37.72,37.64,37.64,31000.0,25.4612,25.5086,25.4545,25.4545,31000.0
2006-08-11 12:20:00,37.64,37.7,37.63,37.7,34500.0,25.4545,25.495,25.4477,25.495,34500.0
2006-08-11 12:30:00,37.69,37.74,37.68,37.72,29900.0,25.4883,25.5221,25.4815,25.5086,29900.0
2006-08-11 12:40:00,37.73,37.73,37.66,37.68,26500.0,25.5153,25.5153,25.468,25.4815,26500.0
2006-08-11 12:50:00,37.68,37.69,37.66,37.67,27000.0,25.4815,25.4883,25.468,25.4747,27000.0
2006-08-11 13:00:00,37.69,37.69,37.64,37.67,27000.0,25.4883,25.4883,25.4545,25.4747,27000.0
2006-08-11 13:10:00,37.67,37.71,37.65,37.65,22100.0,25.4747,25.5018,25.4612,25.4612,22100.0
2006-08-11 13:20:00,37.65,37.66,37.64,37.66,35800.0,25.4612,25.468,25.4545,25.468,35800.0
2006-08-11 13:30:00,37.66,37.66,37.61,37.61,35500.0,25.468,25.468,25.4342,25.4342,35500.0
2006-08-11 13:40:00,37.61,37.65,37.57,37.64,41800.0,25.4342,25.4612,25.4071,25.4545,41800.0
2006-08-11 13:50:00,37.65,37.68,37.62,37.67,54900.0,25.4612,25.4815,25.4409,25.4747,54900.0
2006-08-11 14:00:00,37.68,37.71,37.66,37.7,44600.0,25.4815,25.5018,25.468,25.495,44600.0
2006-08-11 14:10:00,37.69,37.77,37.68,37.77,31800.0,25.4883,25.5424,25.4815,25.5424,31800.0
2006-08-11 14:20:00,37.76,37.77,37.71,37.72,24400.0,25.5356,25.5424,25.5018,25.5086,24400.0
2006-08-11 14:30:00,37.72,37.72,37.65,37.67,55100.0,25.5086,25.5086,25.4612,25.4747,55100.0
2006-08-11 14:40:00,37.67,37.7,37.67,37.68,38700.0,25.4747,25.495,25.4747,25.4815,38700.0
2006-08-11 14:50:00,37.68,37.68,37.62,37.63,72300.0,25.4815,25.4815,25.4409,25.4477,72300.0
2006-08-11 15:00:00,37.64,37.69,37.63,37.65,70300.0,25.4545,25.4883,25.4477,25.4612,70300.0
2006-08-11 15:10:00,37.65,37.65,37.57,37.58,58700.0,25.4612,25.4612,25.4071,25.4139,58700.0
2006-08-11 15:20:00,37.58,37.64,37.56,37.64,71500.0,25.4139,25.4545,25.4004,25.4545,71500.0
2006-08-11 15:30:00,37.64,37.68,37.61,37.68,114500.0,25.4545,25.4815,25.4342,25.4815,114500.0
2006-08-11 15:40:00,37.68,37.69,37.59,37.6,182300.0,25.4815,25.4883,25.4206,25.4274,182300.0
2006-08-11 15:50:00,37.6,37.6,37.56,37.57,164200.0,25.4274,25.4274,25.4004,25.4071,164200.0
2006-08-14 09:30:00,37.46,37.59,37.43,37.59,139100.0,25.3327,25.4206,25.3124,25.4206,139100.0
2006-08-14 09:40:00,37.59,37.59,37.47,37.49,54900.0,25.4206,25.4206,25.3395,25.353,54900.0
2006-08-14 09:50:00,37.49,37.51,37.47,37.51,63300.0,25.353,25.3665,25.3395,25.3665,63300.0
2006-08-14 10:00:00,37.51,37.54,37.47,37.48,27200.0,25.3665,25.3868,25.3395,25.3463,27200.0
2006-08-14 10:10:00,37.48,37.49,37.43,37.44,42800.0,25.3463,25.353,25.3124,25.3192,42800.0
2006-08-14 10:20:00,37.44,37.44,37.36,37.43,62400.0,25.3192,25.3192,25.2651,25.3124,62400.0
2006-08-14 10:30:00,37.42,37.43,37.3,37.32,70900.0,25.3057,25.3124,25.2245,25.2381,70900.0
2006-08-14 10:40:00,37.32,37.34,37.28,37.3,108100.0,25.2381,25.2516,25.211,25.2245,108100.0
2006-08-14 10:50:00,37.3,37.31,37.26,37.28,106000.0,25.2245,25.2313,25.1975,25.211,106000.0
2006-08-14 11:00:00,37.28,37.39,37.28,37.36,243500.0,25.211,25.2854,25.211,25.2651,243500.0
2006-08-14 11:10:00,37.36,37.4,37.35,37.38,45800.0,25.2651,25.2922,25.2583,25.2786,45800.0
2006-08-14 11:20:00,37.37,37.39,37.29,37.31,68600.0,25.2719,25.2854,25.2178,25.2313,68600.0
2006-08-14 11:30:00,37.31,37.31,37.21,37.22,77600.0,25.2313,25.2313,25.1637,25.1704,77600.0
2006-08-14 11:40:00,37.23,37.23,37.16,37.18,25200.0,25.1772,25.1772,25.1299,25.1434,25200.0
2006-08-14 11:50:00,37.18,37.21,37.16,37.17,43300.0,25.1434,25.1637,25.1299,25.1366,43300.0
2006-08-14 12:00:00,37.17,37.17,37.12,37.13,104600.0,25.1366,25.1366,25.1028,25.1096,104600.0
2006-08-14 12:10:00,37.12,37.25,37.12,37.24,107900.0,25.1028,25.1907,25.1028,25.184,107900.0
2006-08-14 12:20:00,37.25,37.29,37.17,37.17,111300.0,25.1907,25.2178,25.1366,25.1366,111300.0
2006-08-14 12:30:00,37.18,37.23,37.17,37.23,377900.0,25.1434,25.1772,25.1366,25.1772,377900.0
2006-08-14 12:40:00,37.23,37.27,37.23,37.26,46800.0,25.1772,25.2042,25.1772,25.1975,46800.0
2006-08-14 12:50:00,37.25,37.28,37.25,37.26,33300.0,25.1907,25.211,25.1907,25.1975,33300.0
2006-08-14 13:00:00,37.25,37.25,37.18,37.19,28100.0,25.1907,25.1907,25.1434,25.1501,28100.0
2006-08-14 13:10:00,37.18,37.2,37.18,37.18,22700.0,25.1434,25.1569,25.1434,25.1434,22700.0
2006-08-14 13:20:00,37.18,37.19,37.16,37.16,35500.0,25.1434,25.1501,25.1299,25.1299,35500.0
2006-08-14 13:30:00,37.16,37.16,37.15,37.16,56300.0,25.1299,25.1299,25.1231,25.1299,56300.0
2006-08-14 13:40:00,37.16,37.16,37.11,37.11,39800.0,25.1299,25.1299,25.096,25.096,39800.0
2006-08-14 13:50:00,37.11,37.11,36.96,36.97,99900.0,25.096,25.096,24.9946,25.0014,99900.0
2006-08-14 14:00:00,36.97,37.01,36.96,36.97,472700.0,25.0014,25.0284,24.9946,25.0014,472700.0
2006-08-14 14:10:00,36.97,37.07,36.96,37.06,94000.0,25.0014,25.069,24.9946,25.0622,94000.0
2006-08-14 14:20:00,37.06,37.08,37.0,37.01,133100.0,25.0622,25.0758,25.0217,25.0284,133100.0
2006-08-14 14:30:00,37.0,37.01,37.0,37.0,61000.0,25.0217,25.0284,25.0217,25.0217,61000.0
2006-08-14 14:40:00,37.01,37.04,37.0,37.03,147200.0,25.0284,25.0487,25.0217,25.0419,147200.0
2006-08-14 14:50:00,37.03,37.03,36.91,36.91,117000.0,25.0419,25.0419,24.9608,24.9608,117000.0
2006-08-14 15:00:00,36.91,36.96,36.8,36.81,173800.0,24.9608,24.9946,24.8864,24.8932,173800.0
2006-08-14 15:10:00,36.81,36.81,36.76,36.78,227800.0,24.8932,24.8932,24.8594,24.8729,227800.0
2006-08-14 15:20:00,36.79,36.79,36.76,36.76,80200.0,24.8796,24.8796,24.8594,24.8594,80200.0
2006-08-14 15:30:00,36.76,36.92,36.71,36.71,283000.0,24.8594,24.9676,24.8255,24.8255,283000.0
2006-08-14 15:40:00,36.71,36.75,36.71,36.74,108100.0,24.8255,24.8526,24.8255,24.8458,108100.0
2006-08-14 15:50:00,36.75,36.75,36.69,36.7,202700.0,24.8526,24.8526,24.812,24.8188,202700.0
2006-08-15 09:30:00,37.19,37.28,37.11,37.25,336500.0,25.1501,25.211,25.096,25.1907,336500.0
2006-08-15 09:40:00,37.24,37.25,37.02,37.05,302000.0,25.184,25.1907,25.0352,25.0555,302000.0
2006-08-15 09:50:00,37.06,37.14,37.03,37.13,275900.0,25.0622,25.1163,25.0419,25.1096,275900.0
2006-08-15 10:00:00,37.13,37.33,37.13,37.21,210100.0,25.1096,25.2448,25.1096,25.1637,210100.0
2006-08-15 10:10:00,37.22,37.28,37.22,37.25,97800.0,25.1704,25.211,25.1704,25.1907,97800.0
2006-08-15 10:20:00,37.26,37.38,37.25,37.34,254300.0,25.1975,25.2786,25.1907,25.2516,254300.0
2006-08-15 10:30:00,37.33,37.43,37.3,37.43,236200.0,25.2448,25.3124,25.2245,25.3124,236200.0
2006-08-15 10:40:00,37.43,37.52,37.37,37.4,121100.0,25.3124,25.3733,25.2719,25.2922,121100.0
2006-08-15 10:50:00,37.38,37.4,37.29,37.29,51100.0,25.2786,25.2922,25.2178,25.2178,51100.0
2006-08-15 11:00:00,37.28,37.36,37.22,37.36,75500.0,25.211,25.2651,25.1704,25.2651,75500.0
2006-08-15 11:10:00,37.36,37.47,37.35,37.47,27900.0,25.2651,25.3395,25.2583,25.3395,27900.0
2006-08-15 11:20:00,37.46,37.51,37.45,37.47,45200.0,25.3327,25.3665,25.326,25.3395,45200.0
2006-08-15 11:30:00,37.47,37.48,37.28,37.29,65600.0,25.3395,25.3463,25.211,25.2178,65600.0
2006-08-15 11:40:00,37.29,37.31,37.21,37.29,78600.0,25.2178,25.2313,25.1637,25.2178,78600.0
2006-08-15 11:50:00,37.3,37.44,37.3,37.41,32000.0,25.2245,25.3192,25.2245,25.2989,32000.0
2006-08-15 12:00:00,37.42,37.43,37.28,37.3,35200.0,25.3057,25.3124,25.211,25.2245,35200.0
2006-08-15 12:10:00,37.3,37.31,37.28,37.31,33900.0,25.2245,25.2313,25.211,25.2313,33900.0
2006-08-15 12:20:00,37.31,37.32,37.23,37.26,48500.0,25.2313,25.2381,25.1772,25.1975,48500.0
2006-08-15 12:30:00,37.26,37.28,37.25,37.26,27300.0,25.1975,25.211,25.1907,25.1975,27300.0
2006-08-15 12:40:00,37.26,37.3,37.24,37.3,59900.0,25.1975,25.2245,25.184,25.2245,59900.0
2006-08-15 12:50:00,37.3,37.35,37.3,37.32,29100.0,25.2245,25.2583,25.2245,25.2381,29100.0
2006-08-15 13:00:00,37.32,37.32,37.24,37.27,37800.0,25.2381,25.2381,25.184,25.2042,37800.0
2006-08-15 13:10:00,37.27,37.3,37.22,37.24,59000.0,25.2042,25.2245,25.1704,25.184,59000.0
2006-08-15 13:20:00,37.24,37.26,37.15,37.17,109600.0,25.184,25.1975,25.1231,25.1366,109600.0
2006-08-15 13:30:00,37.18,37.2,37.11,37.17,134700.0,25.1434,25.1569,25.096,25.1366,134700.0
2006-08-15 13:40:00,37.18,37.2,37.08,37.1,111300.0,25.1434,25.1569,25.0758,25.0893,111300.0
2006-08-15 13:50:00,37.1,37.2,37.09,37.18,86300.0,25.0893,25.1569,25.0825,25.1434,86300.0
2006-08-15 14:00:00,37.16,37.24,37.16,37.22,88200.0,25.1299,25.184,25.1299,25.1704,88200.0
2006-08-15 14:10:00,37.22,37.26,37.22,37.24,116500.0,25.1704,25.1975,25.1704,25.184,116500.0
2006-08-15 14:20:00,37.24,37.25,37.21,37.21,131900.0,25.184,25.1907,25.1637,25.1637,131900.0
2006-08-15 14:30:00,37.22,37.25,37.18,37.24,102700.0,25.1704,25.1907,25.1434,25.184,102700.0
2006-08-15 14:40:00,37.23,37.25,37.22,37.23,72600.0,25.1772,25.1907,25.1704,25.1772,72600.0
2006-08-15 14:50:00,37.21,37.22,37.17,37.22,58000.0,25.1637,25.1704,25.1366,25.1704,58000.0
2006-08-15 15:00:00,37.22,37.23,37.2,37.21,91300.0,25.1704,25.1772,25.1569,25.1637,91300.0
2006-08-15 15:10:00,37.21,37.21,37.1,37.1,155300.0,25.1637,25.1637,25.0893,25.0893,155300.0
2006-08-15 15:20:00,37.11,37.13,37.1,37.13,224700.0,25.096,25.1096,25.0893,25.1096,224700.0
2006-08-15 15:30:00,37.13,37.15,37.12,37.15,150800.0,25.1096,25.1231,25.1028,25.1231,150800.0
2006-08-15 15:40:00,37.14,37.2,37.13,37.2,185500.0,25.1163,25.1569,25.1096,25.1569,185500.0
2006-08-15 15:50:00,37.2,37.2,37.12,37.16,149000.0,25.1569,25.1569,25.1028,25.1299,149000.0
2006-08-16 09:30:00,37.1,37.18,37.05,37.18,157700.0,25.2532,25.3077,25.2192,25.3077,157700.0
2006-08-16 09:40:00,37.18,37.29,37.18,37.28,135900.0,25.3077,25.3825,25.3077,25.3757,135900.0
2006-08-16 09:50:00,37.26,37.38,37.26,37.31,68100.0,25.3621,25.4438,25.3621,25.3962,68100.0
2006-08-16 10:00:00,37.3,37.37,37.29,37.35,96800.0,25.3894,25.437,25.3825,25.4234,96800.0
2006-08-16 10:10:00,37.34,37.37,37.3,37.34,119500.0,25.4166,25.437,25.3894,25.4166,119500.0
2006-08-16 10:20:00,37.34,37.37,37.3,37.34,80900.0,25.4166,25.437,25.3894,25.4166,80900.0
2006-08-16 10:30:00,37.32,37.42,37.32,37.4,106300.0,25.403,25.471,25.403,25.4574,106300.0
2006-08-16 10:40:00,37.38,37.59,37.37,37.59,121000.0,25.4438,25.5868,25.437,25.5868,121000.0
2006-08-16 10:50:00,37.57,37.65,37.56,37.64,70300.0,25.5731,25.6276,25.5663,25.6208,70300.0
2006-08-16 11:00:00,37.63,37.74,37.6,37.72,74800.0,25.614,25.6889,25.5936,25.6752,74800.0
2006-08-16 11:10:00,37.72,37.74,37.61,37.65,82000.0,25.6752,25.6889,25.6004,25.6276,82000.0
2006-08-16 11:20:00,37.64,37.71,37.64,37.68,68700.0,25.6208,25.6684,25.6208,25.648,68700.0
2006-08-16 11:30:00,37.68,37.69,37.61,37.61,49400.0,25.648,25.6548,25.6004,25.6004,49400.0
2006-08-16 11:40:00,37.61,37.7,37.59,37.7,38900.0,25.6004,25.6616,25.5868,25.6616,38900.0
2006-08-16 11:50:00,37.69,37.78,37.65,37.7,68100.0,25.6548,25.7161,25.6276,25.6616,68100.0
2006-08-16 12:00:00,37.68,37.75,37.68,37.75,38000.0,25.648,25.6957,25.648,25.6957,38000.0
2006-08-16 12:10:00,37.74,37.8,37.74,37.79,38500.0,25.6889,25.7297,25.6889,25.7229,38500.0
2006-08-16 12:20:00,37.79,37.91,37.78,37.79,54600.0,25.7229,25.8046,25.7161,25.7229,54600.0
2006-08-16 12:30:00,37.78,37.82,37.76,37.81,44200.0,25.7161,25.7433,25.7025,25.7365,44200.0
2006-08-16 12:40:00,37.8,37.94,37.8,37.88,63300.0,25.7297,25.825,25.7297,25.7841,63300.0
2006-08-16 12:50:00,37.86,37.98,37.86,37.95,84800.0,25.7705,25.8522,25.7705,25.8318,84800.0
2006-08-16 13:00:00,37.94,38.03,37.93,38.01,118900.0,25.825,25.8863,25.8182,25.8726,118900.0
2006-08-16 13:10:00,38.01,38.05,38.0,38.04,76700.0,25.8726,25.8999,25.8658,25.8931,76700.0
2006-08-16 13:20:00,38.03,38.04,37.93,37.93,41800.0,25.8863,25.8931,25.8182,25.8182,41800.0
2006-08-16 13:30:00,37.93,37.95,37.93,37.93,72500.0,25.8182,25.8318,25.8182,25.8182,72500.0
2006-08-16 13:40:00,37.93,37.95,37.91,37.93,57900.0,25.8182,25.8318,25.8046,25.8182,57900.0
2006-08-16 13:50:00,37.92,37.93,37.91,37.91,42200.0,25.8114,25.8182,25.8046,25.8046,42200.0
2006-08-16 14:00:00,37.92,37.99,37.91,37.99,84100.0,25.8114,25.859,25.8046,25.859,84100.0
2006-08-16 14:10:00,37.98,38.1,37.98,38.05,94900.0,25.8522,25.9339,25.8522,25.8999,94900.0
2006-08-16 14:20:00,38.05,38.1,38.0,38.04,89400.0,25.8999,25.9339,25.8658,25.8931,89400.0
2006-08-16 14:30:00,38.03,38.22,38.03,38.21,141800.0,25.8863,26.0156,25.8863,26.0088,141800.0
2006-08-16 14:40:00,38.2,38.24,38.19,38.21,114500.0,26.002,26.0292,25.9952,26.0088,114500.0
2006-08-16 14:50:00,38.19,38.26,38.19,38.26,57000.0,25.9952,26.0428,25.9952,26.0428,57000.0
2006-08-16 15:00:00,38.25,38.3,38.21,38.21,110300.0,26.036,26.07,26.0088,26.0088,110300.0
2006-08-16 15:10:00,38.21,38.27,38.21,38.26,103400.0,26.0088,26.0496,26.0088,26.0428,103400.0
2006-08-16 15:20:00,38.25,38.27,38.23,38.26,109400.0,26.036,26.0496,26.0224,26.0428,109400.0
2006-08-16 15:30:00,38.26,38.28,38.25,38.28,134100.0,26.0428,26.0564,26.036,26.0564,134100.0
2006-08-16 15:40:00,38.28,38.3,38.27,38.3,132000.0,26.0564,26.07,26.0496,26.07,132000.0
2006-08-16 15:50:00,38.29,38.3,38.21,38.24,234800.0,26.0632,26.07,26.0088,26.0292,234800.0
2006-08-17 09:30:00,39.11,39.43,38.99,39.35,206100.0,26.6214,26.8392,26.5397,26.7847,206100.0
2006-08-17 09:40:00,39.34,39.37,39.09,39.16,208400.0,26.7779,26.7984,26.6078,26.6554,208400.0
2006-08-17 09:50:00,39.12,39.27,39.09,39.23,111600.0,26.6282,26.7303,26.6078,26.7031,111600.0
2006-08-17 10:00:00,39.21,39.29,39.18,39.27,98600.0,26.6895,26.7439,26.669,26.7303,98600.0
2006-08-17 10:10:00,39.27,39.41,39.25,39.4,122400.0,26.7303,26.8256,26.7167,26.8188,122400.0
2006-08-17 10:20:00,39.39,39.59,39.37,39.5,207300.0,26.812,26.9481,26.7984,26.8868,207300.0
2006-08-17 10:30:00,39.5,39.52,39.39,39.52,85100.0,26.8868,26.9005,26.812,26.9005,85100.0
2006-08-17 10:40:00,39.52,39.64,39.49,39.61,139500.0,26.9005,26.9821,26.88,26.9617,139500.0
2006-08-17 10:50:00,39.61,39.85,39.61,39.83,195700.0,26.9617,27.1251,26.9617,27.1115,195700.0
2006-08-17 11:00:00,39.83,39.86,39.71,39.75,184200.0,27.1115,27.1319,27.0298,27.057,184200.0
2006-08-17 11:10:00,39.77,39.97,39.76,39.96,100800.0,27.0706,27.2068,27.0638,27.2,100800.0
2006-08-17 11:20:00,39.96,39.97,39.9,39.97,147900.0,27.2,27.2068,27.1591,27.2068,147900.0
2006-08-17 11:30:00,39.96,39.97,39.8,39.9,80000.0,27.2,27.2068,27.0911,27.1591,80000.0
2006-08-17 11:40:00,39.9,39.9,39.83,39.85,55100.0,27.1591,27.1591,27.1115,27.1251,55100.0
2006-08-17 11:50:00,39.84,39.86,39.6,39.63,76300.0,27.1183,27.1319,26.9549,26.9753,76300.0
2006-08-17 12:00:00,39.63,39.63,39.52,39.56,80200.0,26.9753,26.9753,26.9005,26.9277,80200.0
2006-08-17 12:10:00,39.56,39.73,39.56,39.72,88500.0,26.9277,27.0434,26.9277,27.0366,88500.0
2006-08-17 12:20:00,39.73,39.79,39.69,39.7,54100.0,27.0434,27.0842,27.0162,27.023,54100.0
2006-08-17 12:30:00,39.7,39.84,39.7,39.8,52900.0,27.023,27.1183,27.023,27.0911,52900.0
2006-08-17 12:40:00,39.79,39.86,39.74,39.86,72500.0,27.0842,27.1319,27.0502,27.1319,72500.0
2006-08-17 12:50:00,39.87,39.92,39.87,39.92,23500.0,27.1387,27.1727,27.1387,27.1727,23500.0
2006-08-17 13:00:00,39.91,39.97,39.91,39.91,50800.0,27.1659,27.2068,27.1659,27.1659,50800.0
2006-08-17 13:10:00,39.9,39.96,39.85,39.95,41100.0,27.1591,27.2,27.1251,27.1932,41100.0
2006-08-17 13:20:00,39.94,39.96,39.92,39.94,42200.0,27.1863,27.2,27.1727,27.1863,42200.0
2006-08-17 13:30:00,39.94,39.98,39.93,39.96,64200.0,27.1863,27.2136,27.1795,27.2,64200.0
2006-08-17 13:40:00,39.96,39.97,39.94,39.95,60400.0,27.2,27.2068,27.1863,27.1932,60400.0
2006-08-17 13:50:00,39.96,39.96,39.83,39.85,79600.0,27.2,27.2,27.1115,27.1251,79600.0
2006-08-17 14:00:00,39.85,39.85,39.76,39.77,104700.0,27.1251,27.1251,27.0638,27.0706,104700.0
2006-08-17 14:10:00,39.76,39.86,39.67,39.84,261800.0,27.0638,27.1319,27.0026,27.1183,261800.0
2006-08-17 14:20:00,39.84,39.87,39.73,39.74,162600.0,27.1183,27.1387,27.0434,27.0502,162600.0
2006-08-17 14:30:00,39.74,39.86,39.74,39.79,198000.0,27.0502,27.1319,27.0502,27.0842,198000.0
2006-08-17 14:40:00,39.8,39.8,39.67,39.68,141300.0,27.0911,27.0911,27.0026,27.0094,141300.0
2006-08-17 14:50:00,39.68,39.7,39.6,39.61,104800.0,27.0094,27.023,26.9549,26.9617,104800.0
2006-08-17 15:00:00,39.61,39.64,39.6,39.61,91600.0,26.9617,26.9821,26.9549,26.9617,91600.0
2006-08-17 15:10:00,39.6,39.61,39.55,39.56,87300.0,26.9549,26.9617,26.9209,26.9277,87300.0
2006-08-17 15:20:00,39.55,39.56,39.54,39.55,108100.0,26.9209,26.9277,26.9141,26.9209,108100.0
2006-08-17 15:30:00,39.55,39.71,39.54,39.69,131300.0,26.9209,27.0298,26.9141,27.0162,131300.0
2006-08-17 15:40:00,39.69,39.76,39.67,39.76,155100.0,27.0162,27.0638,27.0026,27.0638,155100.0
2006-08-17 15:50:00,39.75,39.8,39.74,39.77,251100.0,27.057,27.0911,27.0502,27.0706,251100.0
2006-08-18 09:30:00,39.78,39.9,39.61,39.7,203800.0,27.0774,27.1591,26.9617,27.023,203800.0
2006-08-18 09:40:00,39.7,39.75,39.67,39.73,55300.0,27.023,27.057,27.0026,27.0434,55300.0
2006-08-18 09:50:00,39.73,39.83,39.7,39.73,78900.0,27.0434,27.1115,27.023,27.0434,78900.0
2006-08-18 10:00:00,39.73,39.73,39.34,39.34,105300.0,27.0434,27.0434,26.7779,26.7779,105300.0
2006-08-18 10:10:00,39.35,39.41,39.31,39.35,130300.0,26.7847,26.8256,26.7575,26.7847,130300.0
2006-08-18 10:20:00,39.33,39.38,39.23,39.38,72500.0,26.7711,26.8052,26.7031,26.8052,72500.0
2006-08-18 10:30:00,39.36,39.39,39.28,39.38,76300.0,26.7916,26.812,26.7371,26.8052,76300.0
2006-08-18 10:40:00,39.38,39.43,39.37,39.43,184200.0,26.8052,26.8392,26.7984,26.8392,184200.0
2006-08-18 10:50:00,39.42,39.53,39.4,39.53,44800.0,26.8324,26.9073,26.8188,26.9073,44800.0
2006-08-18 11:00:00,39.52,39.63,39.48,39.63,44900.0,26.9005,26.9753,26.8732,26.9753,44900.0
2006-08-18 11:10:00,39.63,39.7,39.63,39.69,90700.0,26.9753,27.023,26.9753,27.0162,90700.0
2006-08-18 11:20:00,39.69,39.73,39.66,39.69,65400.0,27.0162,27.0434,26.9958,27.0162,65400.0
2006-08-18 11:30:00,39.68,39.69,39.62,39.62,24400.0,27.0094,27.0162,26.9685,26.9685,24400.0
2006-08-18 11:40:00,39.62,39.64,39.6,39.64,30200.0,26.9685,26.9821,26.9549,26.9821,30200.0
2006-08-18 11:50:00,39.64,39.69,39.64,39.69,39300.0,26.9821,27.0162,26.9821,27.0162,39300.0
2006-08-18 12:00:00,39.68,39.69,39.62,39.63,28700.0,27.0094,27.0162,26.9685,26.9753,28700.0
2006-08-18 12:10:00,39.62,39.63,39.6,39.6,16400.0,26.9685,26.9753,26.9549,26.9549,16400.0
2006-08-18 12:20:00,39.6,39.67,39.57,39.67,19000.0,26.9549,27.0026,26.9345,27.0026,19000.0
2006-08-18 12:30:00,39.67,39.68,39.64,39.64,19000.0,27.0026,27.0094,26.9821,26.9821,19000.0
2006-08-18 12:40:00,39.63,39.67,39.63,39.67,33800.0,26.9753,27.0026,26.9753,27.0026,33800.0
2006-08-18 12:50:00,39.67,39.67,39.6,39.6,23300.0,27.0026,27.0026,26.9549,26.9549,23300.0
2006-08-18 13:00:00,39.6,39.61,39.6,39.6,20200.0,26.9549,26.9617,26.9549,26.9549,20200.0
2006-08-18 13:10:00,39.61,39.67,39.6,39.65,30600.0,26.9617,27.0026,26.9549,26.989,30600.0
2006-08-18 13:20:00,39.65,39.67,39.6,39.64,29500.0,26.989,27.0026,26.9549,26.9821,29500.0
2006-08-18 13:30:00,39.63,39.64,39.61,39.64,14900.0,26.9753,26.9821,26.9617,26.9821,14900.0
2006-08-18 13:40:00,39.64,39.68,39.63,39.67,29300.0,26.9821,27.0094,26.9753,27.0026,29300.0
2006-08-18 13:50:00,39.67,39.7,39.67,39.69,17600.0,27.0026,27.023,27.0026,27.0162,17600.0
2006-08-18 14:00:00,39.69,39.69,39.64,39.65,25100.0,27.0162,27.0162,26.9821,26.989,25100.0
2006-08-18 14:10:00,39.65,39.65,39.61,39.62,55000.0,26.989,26.989,26.9617,26.9685,55000.0
2006-08-18 14:20:00,39.6,39.62,39.5,39.58,55600.0,26.9549,26.9685,26.8868,26.9413,55600.0
2006-08-18 14:30:00,39.58,39.63,39.58,39.61,24000.0,26.9413,26.9753,26.9413,26.9617,24000.0
2006-08-18 14:40:00,39.62,39.67,39.62,39.66,35600.0,26.9685,27.0026,26.9685,26.9958,35600.0
2006-08-18 14:50:00,39.66,39.66,39.63,39.63,43700.0,26.9958,26.9958,26.9753,26.9753,43700.0
2006-08-18 15:00:00,39.64,39.7,39.64,39.7,47200.0,26.9821,27.023,26.9821,27.023,47200.0
2006-08-18 15:10:00,39.7,39.78,39.69,39.77,49100.0,27.023,27.0774,27.0162,27.0706,49100.0
2006-08-18 15:20:00,39.78,39.78,39.7,39.75,513200.0,27.0774,27.0774,27.023,27.057,513200.0
2006-08-18 15:30:00,39.73,39.79,39.73,39.75,119900.0,27.0434,27.0842,27.0434,27.057,119900.0
2006-08-18 15:40:00,39.73,39.81,39.7,39.81,87000.0,27.0434,27.0979,27.023,27.0979,87000.0
2006-08-18 15:50:00,39.8,39.87,39.8,39.85,195600.0,27.0911,27.1387,27.0911,27.1251,195600.0
2006-08-21 09:30:00,39.85,39.91,39.7,39.75,67100.0,27.1251,27.1659,27.023,27.057,67100.0
2006-08-21 09:40:00,39.75,39.75,39.6,39.68,86500.0,27.057,27.057,26.9549,27.0094,86500.0
2006-08-21 09:50:00,39.68,39.72,39.65,39.72,63500.0,27.0094,27.0366,26.989,27.0366,63500.0
2006-08-21 10:00:00,39.7,39.8,39.69,39.76,34100.0,27.023,27.0911,27.0162,27.0638,34100.0
2006-08-21 10:10:00,39.76,39.8,39.73,39.8,29800.0,27.0638,27.0911,27.0434,27.0911,29800.0
2006-08-21 10:20:00,39.81,39.83,39.77,39.8,49100.0,27.0979,27.1115,27.0706,27.0911,49100.0
2006-08-21 10:30:00,39.77,39.82,39.77,39.82,50600.0,27.0706,27.1047,27.0706,27.1047,50600.0
2006-08-21 10:40:00,39.82,39.83,39.73,39.74,54300.0,27.1047,27.1115,27.0434,27.0502,54300.0
2006-08-21 10:50:00,39.74,39.8,39.73,39.74,29100.0,27.0502,27.0911,27.0434,27.0502,29100.0
2006-08-21 11:00:00,39.73,39.76,39.72,39.74,45700.0,27.0434,27.0638,27.0366,27.0502,45700.0
2006-08-21 11:10:00,39.75,39.8,39.73,39.77,40700.0,27.057,27.0911,27.0434,27.0706,40700.0
2006-08-21 11:20:00,39.77,39.78,39.72,39.72,138000.0,27.0706,27.0774,27.0366,27.0366,138000.0
2006-08-21 11:30:00,39.72,39.72,39.66,39.71,38200.0,27.0366,27.0366,26.9958,27.0298,38200.0
2006-08-21 11:40:00,39.67,39.71,39.66,39.68,68400.0,27.0026,27.0298,26.9958,27.0094,68400.0
2006-08-21 11:50:00,39.64,39.65,39.6,39.6,32200.0,26.9821,26.989,26.9549,26.9549,32200.0
2006-08-21 12:00:00,39.61,39.71,39.59,39.7,60700.0,26.9617,27.0298,26.9481,27.023,60700.0
2006-08-21 12:10:00,39.71,39.71,39.7,39.7,31900.0,27.0298,27.0298,27.023,27.023,31900.0
2006-08-21 12:20:00,39.7,39.71,39.65,39.7,38700.0,27.023,27.0298,26.989,27.023,38700.0
2006-08-21 12:30:00,39.7,39.7,39.66,39.7,59200.0,27.023,27.023,26.9958,27.023,59200.0
2006-08-21 12:40:00,39.71,39.71,39.7,39.7,16800.0,27.0298,27.0298,27.023,27.023,16800.0
2006-08-21 12:50:00,39.7,39.71,39.7,39.7,20900.0,27.023,27.0298,27.023,27.023,20900.0
2006-08-21 13:00:00,39.7,39.72,39.68,39.7,34600.0,27.023,27.0366,27.0094,27.023,34600.0
2006-08-21 13:10:00,39.7,39.71,39.7,39.7,22400.0,27.023,27.0298,27.023,27.023,22400.0
2006-08-21 13:20:00,39.7,39.71,39.68,39.69,24700.0,27.023,27.0298,27.0094,27.0162,24700.0
2006-08-21 13:30:00,39.69,39.71,39.69,39.7,23000.0,27.0162,27.0298,27.0162,27.023,23000.0
2006-08-21 13:40:00,39.7,39.71,39.7,39.7,19700.0,27.023,27.0298,27.023,27.023,19700.0
2006-08-21 13:50:00,39.7,39.71,39.7,39.7,24100.0,27.023,27.0298,27.023,27.023,24100.0
2006-08-21 14:00:00,39.7,39.71,39.7,39.7,28700.0,27.023,27.0298,27.023,27.023,28700.0
2006-08-21 14:10:00,39.7,39.71,39.7,39.7,46900.0,27.023,27.0298,27.023,27.023,46900.0
2006-08-21 14:20:00,39.7,39.71,39.7,39.7,12900.0,27.023,27.0298,27.023,27.023,12900.0
2006-08-21 14:30:00,39.71,39.71,39.69,39.7,83200.0,27.0298,27.0298,27.0162,27.023,83200.0
2006-08-21 14:40:00,39.7,39.73,39.69,39.7,48100.0,27.023,27.0434,27.0162,27.023,48100.0
2006-08-21 14:50:00,39.7,39.7,39.62,39.63,67800.0,27.023,27.023,26.9685,26.9753,67800.0
2006-08-21 15:00:00,39.63,39.67,39.62,39.65,53400.0,26.9753,27.0026,26.9685,26.989,53400.0
2006-08-21 15:10:00,39.66,39.69,39.65,39.67,53500.0,26.9958,27.0162,26.989,27.0026,53500.0
2006-08-21 15:20:00,39.64,39.72,39.64,39.72,46200.0,26.9821,27.0366,26.9821,27.0366,46200.0
2006-08-21 15:30:00,39.7,39.78,39.7,39.78,55400.0,27.023,27.0774,27.023,27.0774,55400.0
2006-08-21 15:40:00,39.78,39.78,39.74,39.74,51000.0,27.0774,27.0774,27.0502,27.0502,51000.0
2006-08-21 15:50:00,39.74,39.74,39.7,39.72,37200.0,27.0502,27.0502,27.023,27.0366,37200.0
2006-08-22 09:30:00,39.45,39.52,39.33,39.42,104700.0,26.8528,26.9005,26.7711,26.8324,104700.0
2006-08-22 09:40:00,39.43,39.49,39.42,39.43,134300.0,26.8392,26.88,26.8324,26.8392,134300.0
2006-08-22 09:50:00,39.43,39.47,39.43,39.46,107600.0,26.8392,26.8664,26.8392,26.8596,107600.0
2006-08-22 10:00:00,39.45,39.5,39.43,39.49,25700.0,26.8528,26.8868,26.8392,26.88,25700.0
2006-08-22 10:10:00,39.48,39.48,39.45,39.47,42800.0,26.8732,26.8732,26.8528,26.8664,42800.0
2006-08-22 10:20:00,39.48,39.5,39.47,39.5,128100.0,26.8732,26.8868,26.8664,26.8868,128100.0
2006-08-22 10:30:00,39.5,39.52,39.45,39.5,41700.0,26.8868,26.9005,26.8528,26.8868,41700.0
2006-08-22 10:40:00,39.49,39.51,39.45,39.49,50100.0,26.88,26.8937,26.8528,26.88,50100.0
2006-08-22 10:50:00,39.49,39.53,39.48,39.49,71100.0,26.88,26.9073,26.8732,26.88,71100.0
2006-08-22 11:00:00,39.5,39.5,39.41,39.43,34100.0,26.8868,26.8868,26.8256,26.8392,34100.0
2006-08-22 11:10:00,39.43,39.47,39.43,39.47,43100.0,26.8392,26.8664,26.8392,26.8664,43100.0
2006-08-22 11:20:00,39.45,39.47,39.43,39.44,95800.0,26.8528,26.8664,26.8392,26.846,95800.0
2006-08-22 11:30:00,39.44,39.48,39.44,39.45,74200.0,26.846,26.8732,26.846,26.8528,74200.0
2006-08-22 11:40:00,39.44,39.45,39.43,39.45,14800.0,26.846,26.8528,26.8392,26.8528,14800.0
2006-08-22 11:50:00,39.43,39.48,39.42,39.48,27400.0,26.8392,26.8732,26.8324,26.8732,27400.0
2006-08-22 12:00:00,39.48,39.51,39.46,39.5,29800.0,26.8732,26.8937,26.8596,26.8868,29800.0
2006-08-22 12:10:00,39.49,39.58,39.49,39.56,31200.0,26.88,26.9413,26.88,26.9277,31200.0
2006-08-22 12:20:00,39.57,39.57,39.51,39.54,17300.0,26.9345,26.9345,26.8937,26.9141,17300.0
2006-08-22 12:30:00,39.54,39.54,39.5,39.5,29600.0,26.9141,26.9141,26.8868,26.8868,29600.0
2006-08-22 12:40:00,39.5,39.51,39.5,39.5,21400.0,26.8868,26.8937,26.8868,26.8868,21400.0
2006-08-22 12:50:00,39.5,39.52,39.5,39.51,18800.0,26.8868,26.9005,26.8868,26.8937,18800.0
2006-08-22 13:00:00,39.5,39.51,39.45,39.45,33000.0,26.8868,26.8937,26.8528,26.8528,33000.0
2006-08-22 13:10:00,39.45,39.45,39.43,39.43,9300.0,26.8528,26.8528,26.8392,26.8392,9300.0
2006-08-22 13:20:00,39.43,39.43,39.34,39.35,29900.0,26.8392,26.8392,26.7779,26.7847,29900.0
2006-08-22 13:30:00,39.35,39.43,39.34,39.42,30000.0,26.7847,26.8392,26.7779,26.8324,30000.0
2006-08-22 13:40:00,39.42,39.45,39.41,39.45,19400.0,26.8324,26.8528,26.8256,26.8528,19400.0
2006-08-22 13:50:00,39.45,39.49,39.42,39.49,26500.0,26.8528,26.88,26.8324,26.88,26500.0
2006-08-22 14:00:00,39.49,39.5,39.46,39.46,16500.0,26.88,26.8868,26.8596,26.8596,16500.0
2006-08-22 14:10:00,39.46,39.47,39.38,39.45,34000.0,26.8596,26.8664,26.8052,26.8528,34000.0
2006-08-22 14:20:00,39.46,39.47,39.44,39.45,17700.0,26.8596,26.8664,26.846,26.8528,17700.0
2006-08-22 14:30:00,39.46,39.49,39.46,39.48,21900.0,26.8596,26.88,26.8596,26.8732,21900.0
2006-08-22 14:40:00,39.49,39.52,39.48,39.5,42300.0,26.88,26.9005,26.8732,26.8868,42300.0
2006-08-22 14:50:00,39.5,39.52,39.48,39.49,44600.0,26.8868,26.9005,26.8732,26.88,44600.0
2006-08-22 15:00:00,39.48,39.49,39.43,39.44,26700.0,26.8732,26.88,26.8392,26.846,26700.0
2006-08-22 15:10:00,39.43,39.5,39.43,39.5,35700.0,26.8392,26.8868,26.8392,26.8868,35700.0
2006-08-22 15:20:00,39.5,39.57,39.49,39.51,54500.0,26.8868,26.9345,26.88,26.8937,54500.0
2006-08-22 15:30:00,39.5,39.54,39.49,39.5,54900.0,26.8868,26.9141,26.88,26.8868,54900.0
2006-08-22 15:40:00,39.51,39.52,39.45,39.46,49600.0,26.8937,26.9005,26.8528,26.8596,49600.0
2006-08-22 15:50:00,39.47,39.49,39.4,39.49,91400.0,26.8664,26.88,26.8188,26.88,91400.0
2006-08-23 09:30:00,38.93,38.99,38.9,38.95,134100.0,26.4989,26.5397,26.4784,26.5125,134100.0
2006-08-23 09:40:00,38.95,39.18,38.95,39.12,103800.0,26.5125,26.669,26.5125,26.6282,103800.0
2006-08-23 09:50:00,39.12,39.29,39.1,39.26,62300.0,26.6282,26.7439,26.6146,26.7235,62300.0
2006-08-23 10:00:00,39.25,39.27,39.1,39.2,39600.0,26.7167,26.7303,26.6146,26.6826,39600.0
2006-08-23 10:10:00,39.2,39.2,39.05,39.06,63000.0,26.6826,26.6826,26.5805,26.5874,63000.0
2006-08-23 10:20:00,39.06,39.13,39.02,39.11,54300.0,26.5874,26.635,26.5601,26.6214,54300.0
2006-08-23 10:30:00,39.12,39.15,39.1,39.12,64300.0,26.6282,26.6486,26.6146,26.6282,64300.0
2006-08-23 10:40:00,39.12,39.14,39.09,39.14,39800.0,26.6282,26.6418,26.6078,26.6418,39800.0
2006-08-23 10:50:00,39.15,39.15,39.06,39.1,47400.0,26.6486,26.6486,26.5874,26.6146,47400.0
2006-08-23 11:00:00,39.07,39.08,38.94,38.95,126300.0,26.5942,26.601,26.5057,26.5125,126300.0
2006-08-23 11:10:00,38.95,39.04,38.93,39.02,110700.0,26.5125,26.5737,26.4989,26.5601,110700.0
2006-08-23 11:20:00,39.02,39.07,39.01,39.05,25500.0,26.5601,26.5942,26.5533,26.5805,25500.0
2006-08-23 11:30:00,39.05,39.05,39.02,39.05,39300.0,26.5805,26.5805,26.5601,26.5805,39300.0
2006-08-23 11:40:00,39.05,39.08,39.04,39.08,41500.0,26.5805,26.601,26.5737,26.601,41500.0
2006-08-23 11:50:00,39.07,39.08,39.06,39.07,11300.0,26.5942,26.601,26.5874,26.5942,11300.0
2006-08-23 12:00:00,39.07,39.07,39.03,39.04,21700.0,26.5942,26.5942,26.5669,26.5737,21700.0
2006-08-23 12:10:00,39.05,39.07,39.03,39.05,24600.0,26.5805,26.5942,26.5669,26.5805,24600.0
2006-08-23 12:20:00,39.03,39.06,39.03,39.05,10700.0,26.5669,26.5874,26.5669,26.5805,10700.0
2006-08-23 12:30:00,39.06,39.12,39.06,39.11,26600.0,26.5874,26.6282,26.5874,26.6214,26600.0
2006-08-23 12:40:00,39.12,39.13,39.1,39.11,13000.0,26.6282,26.635,26.6146,26.6214,13000.0
2006-08-23 12:50:00,39.11,39.17,39.1,39.17,21800.0,26.6214,26.6622,26.6146,26.6622,21800.0
2006-08-23 13:00:00,39.18,39.18,39.16,39.16,22800.0,26.669,26.669,26.6554,26.6554,22800.0
2006-08-23 13:10:00,39.17,39.17,39.12,39.12,8500.0,26.6622,26.6622,26.6282,26.6282,8500.0
2006-08-23 13:20:00,39.13,39.16,39.09,39.14,89900.0,26.635,26.6554,26.6078,26.6418,89900.0
2006-08-23 13:30:00,39.15,39.15,39.11,39.13,21100.0,26.6486,26.6486,26.6214,26.635,21100.0
2006-08-23 13:40:00,39.12,39.14,39.1,39.12,35700.0,26.6282,26.6418,26.6146,26.6282,35700.0
2006-08-23 13:50:00,39.11,39.12,39.09,39.12,30000.0,26.6214,26.6282,26.6078,26.6282,30000.0
2006-08-23 14:00:00,39.11,39.15,39.11,39.12,28600.0,26.6214,26.6486,26.6214,26.6282,28600.0
2006-08-23 14:10:00,39.13,39.15,39.12,39.12,19600.0,26.635,26.6486,26.6282,26.6282,19600.0
2006-08-23 14:20:00,39.13,39.15,39.12,39.13,23300.0,26.635,26.6486,26.6282,26.635,23300.0
2006-08-23 14:30:00,39.12,39.14,39.12,39.13,12500.0,26.6282,26.6418,26.6282,26.635,12500.0
2006-08-23 14:40:00,39.14,39.15,39.13,39.15,28000.0,26.6418,26.6486,26.635,26.6486,28000.0
2006-08-23 14:50:00,39.15,39.15,39.13,39.14,27800.0,26.6486,26.6486,26.635,26.6418,27800.0
2006-08-23 15:00:00,39.14,39.19,39.12,39.15,30000.0,26.6418,26.6758,26.6282,26.6486,30000.0
2006-08-23 15:10:00,39.15,39.16,39.08,39.08,24000.0,26.6486,26.6554,26.601,26.601,24000.0
2006-08-23 15:20:00,39.09,39.2,39.08,39.14,33600.0,26.6078,26.6826,26.601,26.6418,33600.0
2006-08-23 15:30:00,39.14,39.18,39.1,39.18,46200.0,26.6418,26.669,26.6146,26.669,46200.0
2006-08-23 15:40:00,39.18,39.19,39.15,39.17,35400.0,26.669,26.6758,26.6486,26.6622,35400.0
2006-08-23 15:50:00,39.16,39.27,39.16,39.26,149500.0,26.6554,26.7303,26.6554,26.7235,149500.0
2006-08-24 09:30:00,39.23,39.27,39.11,39.21,242400.0,26.7031,26.7303,26.6214,26.6895,242400.0
2006-08-24 09:40:00,39.18,39.23,39.12,39.14,29600.0,26.669,26.7031,26.6282,26.6418,29600.0
2006-08-24 09:50:00,39.15,39.15,39.1,39.15,88000.0,26.6486,26.6486,26.6146,26.6486,88000.0
2006-08-24 10:00:00,39.17,39.17,39.04,39.06,27900.0,26.6622,26.6622,26.5737,26.5874,27900.0
2006-08-24 10:10:00,39.05,39.19,39.05,39.17,96900.0,26.5805,26.6758,26.5805,26.6622,96900.0
2006-08-24 10:20:00,39.18,39.21,39.15,39.16,96900.0,26.669,26.6895,26.6486,26.6554,96900.0
2006-08-24 10:30:00,39.15,39.17,39.11,39.13,106000.0,26.6486,26.6622,26.6214,26.635,106000.0
2006-08-24 10:40:00,39.14,39.18,39.14,39.16,53700.0,26.6418,26.669,26.6418,26.6554,53700.0
2006-08-24 10:50:00,39.16,39.18,39.13,39.14,19900.0,26.6554,26.669,26.635,26.6418,19900.0
2006-08-24 11:00:00,39.14,39.15,39.13,39.15,28600.0,26.6418,26.6486,26.635,26.6486,28600.0
2006-08-24 11:10:00,39.15,39.16,39.1,39.14,48900.0,26.6486,26.6554,26.6146,26.6418,48900.0
2006-08-24 11:20:00,39.14,39.16,39.13,39.16,29400.0,26.6418,26.6554,26.635,26.6554,29400.0
2006-08-24 11:30:00,39.16,39.16,39.07,39.07,16300.0,26.6554,26.6554,26.5942,26.5942,16300.0
2006-08-24 11:40:00,39.08,39.08,39.0,39.05,31800.0,26.601,26.601,26.5465,26.5805,31800.0
2006-08-24 11:50:00,39.04,39.04,38.96,38.96,35300.0,26.5737,26.5737,26.5193,26.5193,35300.0
2006-08-24 12:00:00,38.95,38.95,38.85,38.85,19000.0,26.5125,26.5125,26.4444,26.4444,19000.0
2006-08-24 12:10:00,38.86,38.99,38.85,38.98,37700.0,26.4512,26.5397,26.4444,26.5329,37700.0
2006-08-24 12:20:00,38.97,38.97,38.92,38.92,7500.0,26.5261,26.5261,26.4921,26.4921,7500.0
2006-08-24 12:30:00,38.93,38.96,38.91,38.91,33700.0,26.4989,26.5193,26.4852,26.4852,33700.0
2006-08-24 12:40:00,38.92,38.94,38.89,38.91,29700.0,26.4921,26.5057,26.4716,26.4852,29700.0
2006-08-24 12:50:00,38.91,38.95,38.9,38.95,23300.0,26.4852,26.5125,26.4784,26.5125,23300.0
2006-08-24 13:00:00,38.95,39.01,38.94,38.98,66800.0,26.5125,26.5533,26.5057,26.5329,66800.0
2006-08-24 13:10:00,38.97,39.02,38.97,39.01,25600.0,26.5261,26.5601,26.5261,26.5533,25600.0
2006-08-24 13:20:00,39.01,39.03,38.96,38.99,18700.0,26.5533,26.5669,26.5193,26.5397,18700.0
2006-08-24 13:30:00,39.0,39.02,39.0,39.01,11700.0,26.5465,26.5601,26.5465,26.5533,11700.0
2006-08-24 13:40:00,39.01,39.02,38.96,39.0,96900.0,26.5533,26.5601,26.5193,26.5465,96900.0
2006-08-24 13:50:00,38.98,39.03,38.91,39.02,14400.0,26.5329,26.5669,26.4852,26.5601,14400.0
2006-08-24 14:00:00,39.02,39.03,38.96,39.02,82500.0,26.5601,26.5669,26.5193,26.5601,82500.0
2006-08-24 14:10:00,39.03,39.08,39.02,39.07,10300.0,26.5669,26.601,26.5601,26.5942,10300.0
2006-08-24 14:20:00,39.06,39.07,39.01,39.03,18800.0,26.5874,26.5942,26.5533,26.5669,18800.0
2006-08-24 14:30:00,39.03,39.03,39.02,39.02,6100.0,26.5669,26.5669,26.5601,26.5601,6100.0
2006-08-24 14:40:00,39.03,39.03,39.0,39.01,55900.0,26.5669,26.5669,26.5465,26.5533,55900.0
2006-08-24 14:50:00,39.02,39.05,39.01,39.04,18600.0,26.5601,26.5805,26.5533,26.5737,18600.0
2006-08-24 15:00:00,39.05,39.05,39.02,39.02,20700.0,26.5805,26.5805,26.5601,26.5601,20700.0
2006-08-24 15:10:00,39.02,39.04,38.98,38.99,84500.0,26.5601,26.5737,26.5329,26.5397,84500.0
2006-08-24 15:20:00,38.98,39.02,38.97,39.01,160600.0,26.5329,26.5601,26.5261,26.5533,160600.0
2006-08-24 15:30:00,39.01,39.01,38.88,38.91,208900.0,26.5533,26.5533,26.4648,26.4852,208900.0
2006-08-24 15:40:00,38.9,38.97,38.83,38.97,197300.0,26.4784,26.5261,26.4308,26.5261,197300.0
2006-08-24 15:50:00,38.97,38.98,38.9,38.97,132500.0,26.5261,26.5329,26.4784,26.5261,132500.0
2006-08-25 09:30:00,38.95,39.0,38.8,38.85,73500.0,26.5125,26.5465,26.4104,26.4444,73500.0
2006-08-25 09:40:00,38.85,38.96,38.85,38.89,28500.0,26.4444,26.5193,26.4444,26.4716,28500.0
2006-08-25 09:50:00,38.88,38.94,38.86,38.9,39600.0,26.4648,26.5057,26.4512,26.4784,39600.0
2006-08-25 10:00:00,38.89,38.95,38.85,38.92,100200.0,26.4716,26.5125,26.4444,26.4921,100200.0
2006-08-25 10:10:00,38.92,38.98,38.92,38.94,126700.0,26.4921,26.5329,26.4921,26.5057,126700.0
2006-08-25 10:20:00,38.95,38.97,38.9,38.92,28100.0,26.5125,26.5261,26.4784,26.4921,28100.0
2006-08-25 10:30:00,38.92,38.94,38.87,38.9,32200.0,26.4921,26.5057,26.458,26.4784,32200.0
2006-08-25 10:40:00,38.89,38.9,38.82,38.88,39800.0,26.4716,26.4784,26.424,26.4648,39800.0
2006-08-25 10:50:00,38.86,38.89,38.8,38.85,26100.0,26.4512,26.4716,26.4104,26.4444,26100.0
2006-08-25 11:00:00,38.84,38.89,38.79,38.89,39100.0,26.4376,26.4716,26.4036,26.4716,39100.0
2006-08-25 11:10:00,38.89,38.97,38.89,38.91,24100.0,26.4716,26.5261,26.4716,26.4852,24100.0
2006-08-25 11:20:00,38.91,38.93,38.88,38.9,14900.0,26.4852,26.4989,26.4648,26.4784,14900.0
2006-08-25 11:30:00,38.9,38.95,38.85,38.93,55600.0,26.4784,26.5125,26.4444,26.4989,55600.0
2006-08-25 11:40:00,38.93,38.96,38.9,38.9,10300.0,26.4989,26.5193,26.4784,26.4784,10300.0
2006-08-25 11:50:00,38.91,38.92,38.87,38.92,15700.0,26.4852,26.4921,26.458,26.4921,15700.0
2006-08-25 12:00:00,38.92,38.99,38.87,38.98,27100.0,26.4921,26.5397,26.458,26.5329,27100.0
2006-08-25 12:10:00,38.94,38.94,38.89,38.94,13800.0,26.5057,26.5057,26.4716,26.5057,13800.0
2006-08-25 12:20:00,38.94,38.97,38.92,38.95,68400.0,26.5057,26.5261,26.4921,26.5125,68400.0
2006-08-25 12:30:00,38.95,38.96,38.94,38.94,8900.0,26.5125,26.5193,26.5057,26.5057,8900.0
2006-08-25 12:40:00,38.94,38.96,38.89,38.89,29100.0,26.5057,26.5193,26.4716,26.4716,29100.0
2006-08-25 12:50:00,38.89,38.94,38.89,38.94,21700.0,26.4716,26.5057,26.4716,26.5057,21700.0
2006-08-25 13:00:00,38.94,39.0,38.93,39.0,31700.0,26.5057,26.5465,26.4989,26.5465,31700.0
2006-08-25 13:10:00,38.99,39.05,38.99,39.04,41300.0,26.5397,26.5805,26.5397,26.5737,41300.0
2006-08-25 13:20:00,39.04,39.04,39.0,39.01,11700.0,26.5737,26.5737,26.5465,26.5533,11700.0
2006-08-25 13:30:00,39.01,39.02,39.0,39.02,11600.0,26.5533,26.5601,26.5465,26.5601,11600.0
2006-08-25 13:40:00,39.0,39.02,39.0,39.02,7500.0,26.5465,26.5601,26.5465,26.5601,7500.0
2006-08-25 13:50:00,39.01,39.08,39.01,39.07,48400.0,26.5533,26.601,26.5533,26.5942,48400.0
2006-08-25 14:00:00,39.06,39.07,39.01,39.01,13900.0,26.5874,26.5942,26.5533,26.5533,13900.0
2006-08-25 14:10:00,39.01,39.02,39.0,39.01,30500.0,26.5533,26.5601,26.5465,26.5533,30500.0
2006-08-25 14:20:00,39.01,39.03,39.0,39.02,27600.0,26.5533,26.5669,26.5465,26.5601,27600.0
2006-08-25 14:30:00,39.01,39.03,39.0,39.02,30400.0,26.5533,26.5669,26.5465,26.5601,30400.0
2006-08-25 14:40:00,39.02,39.02,39.0,39.01,11800.0,26.5601,26.5601,26.5465,26.5533,11800.0
2006-08-25 14:50:00,39.0,39.02,39.0,39.01,20900.0,26.5465,26.5601,26.5465,26.5533,20900.0
2006-08-25 15:00:00,39.01,39.04,38.99,39.04,31000.0,26.5533,26.5737,26.5397,26.5737,31000.0
2006-08-25 15:10:00,39.03,39.04,39.01,39.03,28700.0,26.5669,26.5737,26.5533,26.5669,28700.0
2006-08-25 15:20:00,39.01,39.07,39.01,39.05,12900.0,26.5533,26.5942,26.5533,26.5805,12900.0
2006-08-25 15:30:00,39.06,39.06,39.0,39.0,33900.0,26.5874,26.5874,26.5465,26.5465,33900.0
2006-08-25 15:40:00,39.0,39.04,39.0,39.03,36300.0,26.5465,26.5737,26.5465,26.5669,36300.0
2006-08-25 15:50:00,39.03,39.1,39.02,39.03,78100.0,26.5669,26.6146,26.5601,26.5669,78100.0
2006-08-28 09:30:00,39.0,39.11,39.0,39.04,68700.0,26.5465,26.6214,26.5465,26.5737,68700.0
2006-08-28 09:40:00,39.04,39.14,39.0,39.11,105000.0,26.5737,26.6418,26.5465,26.6214,105000.0
2006-08-28 09:50:00,39.08,39.28,39.08,39.28,50300.0,26.601,26.7371,26.601,26.7371,50300.0
2006-08-28 10:00:00,39.27,39.42,39.27,39.39,50200.0,26.7303,26.8324,26.7303,26.812,50200.0
2006-08-28 10:10:00,39.37,39.37,39.31,39.35,48800.0,26.7984,26.7984,26.7575,26.7847,48800.0
2006-08-28 10:20:00,39.35,39.39,39.32,39.38,51900.0,26.7847,26.812,26.7643,26.8052,51900.0
2006-08-28 10:30:00,39.38,39.52,39.38,39.52,48800.0,26.8052,26.9005,26.8052,26.9005,48800.0
2006-08-28 10:40:00,39.52,39.57,39.51,39.53,44200.0,26.9005,26.9345,26.8937,26.9073,44200.0
2006-08-28 10:50:00,39.53,39.53,39.41,39.43,69100.0,26.9073,26.9073,26.8256,26.8392,69100.0
2006-08-28 11:00:00,39.45,39.49,39.4,39.46,25200.0,26.8528,26.88,26.8188,26.8596,25200.0
2006-08-28 11:10:00,39.47,39.63,39.47,39.62,84300.0,26.8664,26.9753,26.8664,26.9685,84300.0
2006-08-28 11:20:00,39.61,39.61,39.57,39.59,23500.0,26.9617,26.9617,26.9345,26.9481,23500.0
2006-08-28 11:30:00,39.59,39.64,39.58,39.64,30000.0,26.9481,26.9821,26.9413,26.9821,30000.0
2006-08-28 11:40:00,39.64,39.74,39.64,39.74,48300.0,26.9821,27.0502,26.9821,27.0502,48300.0
2006-08-28 11:50:00,39.73,39.76,39.71,39.72,29100.0,27.0434,27.0638,27.0298,27.0366,29100.0
2006-08-28 12:00:00,39.72,39.72,39.61,39.62,49200.0,27.0366,27.0366,26.9617,26.9685,49200.0
2006-08-28 12:10:00,39.62,39.62,39.56,39.57,39000.0,26.9685,26.9685,26.9277,26.9345,39000.0
2006-08-28 12:20:00,39.57,39.63,39.57,39.61,39100.0,26.9345,26.9753,26.9345,26.9617,39100.0
2006-08-28 12:30:00,39.61,39.64,39.61,39.62,15800.0,26.9617,26.9821,26.9617,26.9685,15800.0
2006-08-28 12:40:00,39.63,39.67,39.6,39.65,24300.0,26.9753,27.0026,26.9549,26.989,24300.0
2006-08-28 12:50:00,39.67,39.68,39.63,39.65,5800.0,27.0026,27.0094,26.9753,26.989,5800.0
2006-08-28 13:00:00,39.65,39.65,39.6,39.62,9300.0,26.989,26.989,26.9549,26.9685,9300.0
2006-08-28 13:10:00,39.61,39.65,39.6,39.65,19200.0,26.9617,26.989,26.9549,26.989,19200.0
2006-08-28 13:20:00,39.66,39.68,39.63,39.68,11200.0,26.9958,27.0094,26.9753,27.0094,11200.0
2006-08-28 13:30:00,39.66,39.66,39.6,39.6,17000.0,26.9958,26.9958,26.9549,26.9549,17000.0
2006-08-28 13:40:00,39.6,39.67,39.58,39.67,20800.0,26.9549,27.0026,26.9413,27.0026,20800.0
2006-08-28 13:50:00,39.65,39.7,39.64,39.7,16900.0,26.989,27.023,26.9821,27.023,16900.0
2006-08-28 14:00:00,39.7,39.74,39.68,39.68,15200.0,27.023,27.0502,27.0094,27.0094,15200.0
2006-08-28 14:10:00,39.69,39.72,39.68,39.69,17200.0,27.0162,27.0366,27.0094,27.0162,17200.0
2006-08-28 14:20:00,39.68,39.71,39.67,39.71,35900.0,27.0094,27.0298,27.0026,27.0298,35900.0
2006-08-28 14:30:00,39.72,39.73,39.7,39.71,26300.0,27.0366,27.0434,27.023,27.0298,26300.0
2006-08-28 14:40:00,39.7,39.75,39.69,39.73,32000.0,27.023,27.057,27.0162,27.0434,32000.0
2006-08-28 14:50:00,39.73,39.74,39.69,39.74,37700.0,27.0434,27.0502,27.0162,27.0502,37700.0
2006-08-28 15:00:00,39.74,39.83,39.72,39.82,37800.0,27.0502,27.1115,27.0366,27.1047,37800.0
2006-08-28 15:10:00,39.83,39.88,39.82,39.88,68000.0,27.1115,27.1455,27.1047,27.1455,68000.0
2006-08-28 15:20:00,39.87,39.9,39.87,39.88,67700.0,27.1387,27.1591,27.1387,27.1455,67700.0
2006-08-28 15:30:00,39.88,39.88,39.75,39.76,110400.0,27.1455,27.1455,27.057,27.0638,110400.0
2006-08-28 15:40:00,39.77,39.78,39.74,39.76,69000.0,27.0706,27.0774,27.0502,27.0638,69000.0
2006-08-28 15:50:00,39.75,39.78,39.73,39.78,78400.0,27.057,27.0774,27.0434,27.0774,78400.0
2006-08-29 09:30:00,39.97,40.17,39.94,40.17,223800.0,27.2068,27.3429,27.1863,27.3429,223800.0
2006-08-29 09:40:00,40.17,40.25,40.12,40.14,276400.0,27.3429,27.3974,27.3089,27.3225,276400.0
2006-08-29 09:50:00,40.15,40.33,40.11,40.31,90300.0,27.3293,27.4518,27.3021,27.4382,90300.0
2006-08-29 10:00:00,40.3,40.46,40.26,40.42,207400.0,27.4314,27.5403,27.4042,27.5131,207400.0
2006-08-29 10:10:00,40.42,40.42,40.36,40.38,130900.0,27.5131,27.5131,27.4722,27.4858,130900.0
2006-08-29 10:20:00,40.38,40.4,40.36,40.39,84300.0,27.4858,27.4995,27.4722,27.4927,84300.0
2006-08-29 10:30:00,40.39,40.4,40.37,40.39,43500.0,27.4927,27.4995,27.479,27.4927,43500.0
2006-08-29 10:40:00,40.37,40.41,40.37,40.39,82900.0,27.479,27.5063,27.479,27.4927,82900.0
2006-08-29 10:50:00,40.38,40.39,40.2,40.25,60000.0,27.4858,27.4927,27.3633,27.3974,60000.0
2006-08-29 11:00:00,40.25,40.31,40.24,40.28,32500.0,27.3974,27.4382,27.3906,27.4178,32500.0
2006-08-29 11:10:00,40.3,40.38,40.3,40.38,49800.0,27.4314,27.4858,27.4314,27.4858,49800.0
2006-08-29 11:20:00,40.38,40.39,40.31,40.36,67400.0,27.4858,27.4927,27.4382,27.4722,67400.0
2006-08-29 11:30:00,40.37,40.37,40.23,40.24,36600.0,27.479,27.479,27.3837,27.3906,36600.0
2006-08-29 11:40:00,40.24,40.28,40.24,40.25,66100.0,27.3906,27.4178,27.3906,27.3974,66100.0
2006-08-29 11:50:00,40.24,40.27,40.24,40.26,45000.0,27.3906,27.411,27.3906,27.4042,45000.0
2006-08-29 12:00:00,40.26,40.26,40.14,40.17,62200.0,27.4042,27.4042,27.3225,27.3429,62200.0
2006-08-29 12:10:00,40.18,40.23,40.18,40.22,70500.0,27.3497,27.3837,27.3497,27.3769,70500.0
2006-08-29 12:20:00,40.21,40.22,40.21,40.22,26400.0,27.3701,27.3769,27.3701,27.3769,26400.0
2006-08-29 12:30:00,40.22,40.26,40.22,40.26,25400.0,27.3769,27.4042,27.3769,27.4042,25400.0
2006-08-29 12:40:00,40.25,40.29,40.25,40.29,27600.0,27.3974,27.4246,27.3974,27.4246,27600.0
2006-08-29 12:50:00,40.29,40.3,40.26,40.29,36900.0,27.4246,27.4314,27.4042,27.4246,36900.0
2006-08-29 13:00:00,40.3,40.34,40.29,40.31,39700.0,27.4314,27.4586,27.4246,27.4382,39700.0
2006-08-29 13:10:00,40.31,40.31,40.26,40.28,53600.0,27.4382,27.4382,27.4042,27.4178,53600.0
2006-08-29 13:20:00,40.28,40.32,40.28,40.31,72900.0,27.4178,27.445,27.4178,27.4382,72900.0
2006-08-29 13:30:00,40.31,40.39,40.3,40.34,92300.0,27.4382,27.4927,27.4314,27.4586,92300.0
2006-08-29 13:40:00,40.34,40.35,40.29,40.3,17400.0,27.4586,27.4654,27.4246,27.4314,17400.0
2006-08-29 13:50:00,40.28,40.29,40.21,40.24,28900.0,27.4178,27.4246,27.3701,27.3906,28900.0
2006-08-29 14:00:00,40.23,40.32,40.21,40.31,50100.0,27.3837,27.445,27.3701,27.4382,50100.0
2006-08-29 14:10:00,40.31,40.37,40.3,40.37,45400.0,27.4382,27.479,27.4314,27.479,45400.0
2006-08-29 14:20:00,40.38,40.39,40.34,40.34,26500.0,27.4858,27.4927,27.4586,27.4586,26500.0
2006-08-29 14:30:00,40.34,40.37,40.3,40.37,26600.0,27.4586,27.479,27.4314,27.479,26600.0
2006-08-29 14:40:00,40.37,40.39,40.31,40.33,66100.0,27.479,27.4927,27.4382,27.4518,66100.0
2006-08-29 14:50:00,40.33,40.35,40.31,40.33,56900.0,27.4518,27.4654,27.4382,27.4518,56900.0
2006-08-29 15:00:00,40.32,40.34,40.29,40.32,45200.0,27.445,27.4586,27.4246,27.445,45200.0
2006-08-29 15:10:00,40.32,40.39,40.31,40.38,81300.0,27.445,27.4927,27.4382,27.4858,81300.0
2006-08-29 15:20:00,40.39,40.51,40.37,40.51,172000.0,27.4927,27.5743,27.479,27.5743,172000.0
2006-08-29 15:30:00,40.51,40.53,40.49,40.51,242800.0,27.5743,27.588,27.5607,27.5743,242800.0
2006-08-29 15:40:00,40.51,40.61,40.5,40.61,147800.0,27.5743,27.6424,27.5675,27.6424,147800.0
2006-08-29 15:50:00,40.6,40.62,40.55,40.58,146900.0,27.6356,27.6492,27.6016,27.622,146900.0
2006-08-30 09:30:00,40.6,40.68,40.57,40.61,65800.0,27.6356,27.6901,27.6152,27.6424,65800.0
2006-08-30 09:40:00,40.61,40.66,40.6,40.64,72400.0,27.6424,27.6764,27.6356,27.6628,72400.0
2006-08-30 09:50:00,40.64,40.65,40.51,40.62,57100.0,27.6628,27.6696,27.5743,27.6492,57100.0
2006-08-30 10:00:00,40.62,40.64,40.57,40.62,45500.0,27.6492,27.6628,27.6152,27.6492,45500.0
2006-08-30 10:10:00,40.63,40.64,40.61,40.62,27400.0,27.656,27.6628,27.6424,27.6492,27400.0
2006-08-30 10:20:00,40.63,40.68,40.63,40.65,104200.0,27.656,27.6901,27.656,27.6696,104200.0
2006-08-30 10:30:00,40.66,40.74,40.63,40.72,74100.0,27.6764,27.7309,27.656,27.7173,74100.0
2006-08-30 10:40:00,40.72,40.74,40.68,40.71,57500.0,27.7173,27.7309,27.6901,27.7105,57500.0
2006-08-30 10:50:00,40.7,40.73,40.68,40.7,66800.0,27.7037,27.7241,27.6901,27.7037,66800.0
2006-08-30 11:00:00,40.7,40.77,40.66,40.76,141800.0,27.7037,27.7513,27.6764,27.7445,141800.0
2006-08-30 11:10:00,40.75,40.86,40.75,40.82,54900.0,27.7377,27.8126,27.7377,27.7853,54900.0
2006-08-30 11:20:00,40.82,40.92,40.81,40.87,42100.0,27.7853,27.8534,27.7785,27.8194,42100.0
2006-08-30 11:30:00,40.88,40.88,40.82,40.85,33000.0,27.8262,27.8262,27.7853,27.8058,33000.0
2006-08-30 11:40:00,40.85,40.89,40.84,40.89,41500.0,27.8058,27.833,27.799,27.833,41500.0
2006-08-30 11:50:00,40.88,40.9,40.85,40.85,64800.0,27.8262,27.8398,27.8058,27.8058,64800.0
2006-08-30 12:00:00,40.86,40.86,40.79,40.8,38800.0,27.8126,27.8126,27.7649,27.7717,38800.0
2006-08-30 12:10:00,40.8,40.82,40.76,40.8,27100.0,27.7717,27.7853,27.7445,27.7717,27100.0
2006-08-30 12:20:00,40.81,40.84,40.8,40.82,51800.0,27.7785,27.799,27.7717,27.7853,51800.0
2006-08-30 12:30:00,40.82,40.86,40.8,40.83,26000.0,27.7853,27.8126,27.7717,27.7922,26000.0
2006-08-30 12:40:00,40.82,40.83,40.8,40.81,11600.0,27.7853,27.7922,27.7717,27.7785,11600.0
2006-08-30 12:50:00,40.8,40.82,40.8,40.81,14700.0,27.7717,27.7853,27.7717,27.7785,14700.0
2006-08-30 13:00:00,40.8,40.81,40.8,40.81,20200.0,27.7717,27.7785,27.7717,27.7785,20200.0
2006-08-30 13:10:00,40.81,40.82,40.79,40.79,24400.0,27.7785,27.7853,27.7649,27.7649,24400.0
2006-08-30 13:20:00,40.79,40.8,40.78,40.78,19900.0,27.7649,27.7717,27.7581,27.7581,19900.0
2006-08-30 13:30:00,40.78,40.82,40.78,40.79,48200.0,27.7581,27.7853,27.7581,27.7649,48200.0
2006-08-30 13:40:00,40.79,40.79,40.71,40.75,42900.0,27.7649,27.7649,27.7105,27.7377,42900.0
2006-08-30 13:50:00,40.75,40.75,40.7,40.7,15100.0,27.7377,27.7377,27.7037,27.7037,15100.0
2006-08-30 14:00:00,40.7,40.71,40.57,40.58,99800.0,27.7037,27.7105,27.6152,27.622,99800.0
2006-08-30 14:10:00,40.57,40.59,40.53,40.55,62600.0,27.6152,27.6288,27.588,27.6016,62600.0
2006-08-30 14:20:00,40.55,40.56,40.51,40.52,48100.0,27.6016,27.6084,27.5743,27.5811,48100.0
2006-08-30 14:30:00,40.51,40.52,40.46,40.47,38100.0,27.5743,27.5811,27.5403,27.5471,38100.0
2006-08-30 14:40:00,40.46,40.47,40.37,40.38,39000.0,27.5403,27.5471,27.479,27.4858,39000.0
2006-08-30 14:50:00,40.38,40.39,40.34,40.36,69800.0,27.4858,27.4927,27.4586,27.4722,69800.0
2006-08-30 15:00:00,40.36,40.43,40.34,40.43,196300.0,27.4722,27.5199,27.4586,27.5199,196300.0
2006-08-30 15:10:00,40.43,40.51,40.39,40.49,59500.0,27.5199,27.5743,27.4927,27.5607,59500.0
2006-08-30 15:20:00,40.48,40.59,40.48,40.59,52200.0,27.5539,27.6288,27.5539,27.6288,52200.0
2006-08-30 15:30:00,40.59,40.65,40.58,40.64,84300.0,27.6288,27.6696,27.622,27.6628,84300.0
2006-08-30 15:40:00,40.64,40.68,40.61,40.61,60200.0,27.6628,27.6901,27.6424,27.6424,60200.0
2006-08-30 15:50:00,40.61,40.66,40.58,40.58,84100.0,27.6424,27.6764,27.622,27.622,84100.0
2006-08-31 09:30:00,41.52,41.81,41.52,41.68,385600.0,28.2618,28.4592,28.2618,28.3707,385600.0
2006-08-31 09:40:00,41.69,41.69,41.4,41.43,163200.0,28.3775,28.3775,28.1801,28.2006,163200.0
2006-08-31 09:50:00,41.43,41.44,41.28,41.31,110800.0,28.2006,28.2074,28.0985,28.1189,110800.0
2006-08-31 10:00:00,41.31,41.44,41.29,41.38,141200.0,28.1189,28.2074,28.1053,28.1665,141200.0
2006-08-31 10:10:00,41.38,41.52,41.34,41.48,119500.0,28.1665,28.2618,28.1393,28.2346,119500.0
2006-08-31 10:20:00,41.48,41.55,41.47,41.53,122200.0,28.2346,28.2822,28.2278,28.2686,122200.0
2006-08-31 10:30:00,41.53,41.54,41.49,41.54,91800.0,28.2686,28.2754,28.2414,28.2754,91800.0
2006-08-31 10:40:00,41.54,41.59,41.53,41.57,56300.0,28.2754,28.3095,28.2686,28.2959,56300.0
2006-08-31 10:50:00,41.57,41.57,41.49,41.54,84700.0,28.2959,28.2959,28.2414,28.2754,84700.0
2006-08-31 11:00:00,41.54,41.71,41.53,41.64,205900.0,28.2754,28.3912,28.2686,28.3435,205900.0
2006-08-31 11:10:00,41.64,41.64,41.54,41.55,52500.0,28.3435,28.3435,28.2754,28.2822,52500.0
2006-08-31 11:20:00,41.55,41.55,41.39,41.42,36200.0,28.2822,28.2822,28.1733,28.1938,36200.0
2006-08-31 11:30:00,41.42,41.5,41.39,41.44,49600.0,28.1938,28.2482,28.1733,28.2074,49600.0
2006-08-31 11:40:00,41.45,41.47,41.43,41.44,54900.0,28.2142,28.2278,28.2006,28.2074,54900.0
2006-08-31 11:50:00,41.45,41.46,41.35,41.37,208000.0,28.2142,28.221,28.1461,28.1597,208000.0
2006-08-31 12:00:00,41.37,41.49,41.35,41.44,237300.0,28.1597,28.2414,28.1461,28.2074,237300.0
2006-08-31 12:10:00,41.44,41.51,41.43,41.5,80100.0,28.2074,28.255,28.2006,28.2482,80100.0
2006-08-31 12:20:00,41.49,41.49,41.38,41.42,29900.0,28.2414,28.2414,28.1665,28.1938,29900.0
2006-08-31 12:30:00,41.42,41.46,41.38,41.45,60300.0,28.1938,28.221,28.1665,28.2142,60300.0
2006-08-31 12:40:00,41.45,41.49,41.43,41.47,70300.0,28.2142,28.2414,28.2006,28.2278,70300.0
2006-08-31 12:50:00,41.47,41.51,41.43,41.44,165900.0,28.2278,28.255,28.2006,28.2074,165900.0
2006-08-31 13:00:00,41.44,41.46,41.43,41.44,57300.0,28.2074,28.221,28.2006,28.2074,57300.0
2006-08-31 13:10:00,41.45,41.59,41.44,41.57,56100.0,28.2142,28.3095,28.2074,28.2959,56100.0
2006-08-31 13:20:00,41.56,41.57,41.53,41.54,37700.0,28.2891,28.2959,28.2686,28.2754,37700.0
2006-08-31 13:30:00,41.54,41.56,41.53,41.53,45200.0,28.2754,28.2891,28.2686,28.2686,45200.0
2006-08-31 13:40:00,41.53,41.55,41.52,41.55,57100.0,28.2686,28.2822,28.2618,28.2822,57100.0
2006-08-31 13:50:00,41.55,41.6,41.54,41.6,52100.0,28.2822,28.3163,28.2754,28.3163,52100.0
2006-08-31 14:00:00,41.6,41.65,41.6,41.61,69700.0,28.3163,28.3503,28.3163,28.3231,69700.0
2006-08-31 14:10:00,41.61,41.63,41.59,41.61,59500.0,28.3231,28.3367,28.3095,28.3231,59500.0
2006-08-31 14:20:00,41.62,41.68,41.61,41.68,47100.0,28.3299,28.3707,28.3231,28.3707,47100.0
2006-08-31 14:30:00,41.68,41.82,41.68,41.82,207100.0,28.3707,28.466,28.3707,28.466,207100.0
2006-08-31 14:40:00,41.82,41.92,41.81,41.92,125600.0,28.466,28.5341,28.4592,28.5341,125600.0
2006-08-31 14:50:00,41.92,42.05,41.92,42.01,210600.0,28.5341,28.6226,28.5341,28.5954,210600.0
2006-08-31 15:00:00,42.02,42.12,41.99,41.99,179500.0,28.6022,28.6702,28.5817,28.5817,179500.0
2006-08-31 15:10:00,41.97,41.98,41.88,41.89,151500.0,28.5681,28.5749,28.5069,28.5137,151500.0
2006-08-31 15:20:00,41.89,41.91,41.87,41.89,115000.0,28.5137,28.5273,28.5001,28.5137,115000.0
2006-08-31 15:30:00,41.89,41.9,41.84,41.88,118400.0,28.5137,28.5205,28.4796,28.5069,118400.0
2006-08-31 15:40:00,41.87,41.88,41.83,41.85,125500.0,28.5001,28.5069,28.4728,28.4864,125500.0
2006-08-31 15:50:00,41.84,41.9,41.81,41.88,246200.0,28.4796,28.5205,28.4592,28.5069,246200.0
2006-09-01 09:30:00,42.0,42.27,42.0,42.22,246300.0,28.5885,28.7723,28.5885,28.7383,246300.0
2006-09-01 09:40:00,42.2,42.21,42.12,42.15,66400.0,28.7247,28.7315,28.6702,28.6907,66400.0
2006-09-01 09:50:00,42.16,42.2,42.15,42.19,87200.0,28.6975,28.7247,28.6907,28.7179,87200.0
2006-09-01 10:00:00,42.19,42.23,42.16,42.17,122600.0,28.7179,28.7451,28.6975,28.7043,122600.0
2006-09-01 10:10:00,42.17,42.22,42.1,42.16,109800.0,28.7043,28.7383,28.6566,28.6975,109800.0
2006-09-01 10:20:00,42.17,42.35,42.16,42.32,105300.0,28.7043,28.8268,28.6975,28.8064,105300.0
2006-09-01 10:30:00,42.31,42.39,42.28,42.37,125200.0,28.7996,28.854,28.7791,28.8404,125200.0
2006-09-01 10:40:00,42.38,42.38,42.3,42.31,116700.0,28.8472,28.8472,28.7928,28.7996,116700.0
2006-09-01 10:50:00,42.31,42.33,42.28,42.31,84900.0,28.7996,28.8132,28.7791,28.7996,84900.0
2006-09-01 11:00:00,42.32,42.34,42.3,42.33,47300.0,28.8064,28.82,28.7928,28.8132,47300.0
2006-09-01 11:10:00,42.33,42.33,42.3,42.3,44600.0,28.8132,28.8132,28.7928,28.7928,44600.0
2006-09-01 11:20:00,42.31,42.32,42.28,42.3,67600.0,28.7996,28.8064,28.7791,28.7928,67600.0
2006-09-01 11:30:00,42.31,42.39,42.3,42.39,76100.0,28.7996,28.854,28.7928,28.854,76100.0
2006-09-01 11:40:00,42.39,42.5,42.37,42.49,78100.0,28.854,28.9289,28.8404,28.9221,78100.0
2006-09-01 11:50:00,42.49,42.5,42.44,42.46,56200.0,28.9221,28.9289,28.888,28.9017,56200.0
2006-09-01 12:00:00,42.46,42.46,42.41,42.44,34600.0,28.9017,28.9017,28.8676,28.888,34600.0
2006-09-01 12:10:00,42.44,42.44,42.38,42.38,21100.0,28.888,28.888,28.8472,28.8472,21100.0
2006-09-01 12:20:00,42.38,42.39,42.34,42.37,23200.0,28.8472,28.854,28.82,28.8404,23200.0
2006-09-01 12:30:00,42.37,42.43,42.37,42.41,25000.0,28.8404,28.8812,28.8404,28.8676,25000.0
2006-09-01 12:40:00,42.42,42.42,42.4,42.41,14900.0,28.8744,28.8744,28.8608,28.8676,14900.0
2006-09-01 12:50:00,42.4,42.41,42.37,42.37,17000.0,28.8608,28.8676,28.8404,28.8404,17000.0
2006-09-01 13:00:00,42.38,42.4,42.36,42.4,27400.0,28.8472,28.8608,28.8336,28.8608,27400.0
2006-09-01 13:10:00,42.39,42.42,42.39,42.41,18600.0,28.854,28.8744,28.854,28.8676,18600.0
2006-09-01 13:20:00,42.42,42.47,42.4,42.45,37000.0,28.8744,28.9085,28.8608,28.8949,37000.0
2006-09-01 13:30:00,42.44,42.49,42.43,42.47,25300.0,28.888,28.9221,28.8812,28.9085,25300.0
2006-09-01 13:40:00,42.47,42.48,42.45,42.46,26400.0,28.9085,28.9153,28.8949,28.9017,26400.0
2006-09-01 13:50:00,42.46,42.47,42.44,42.45,28700.0,28.9017,28.9085,28.888,28.8949,28700.0
2006-09-01 14:00:00,42.45,42.45,42.35,42.4,56000.0,28.8949,28.8949,28.8268,28.8608,56000.0
2006-09-01 14:10:00,42.41,42.41,42.33,42.39,70100.0,28.8676,28.8676,28.8132,28.854,70100.0
2006-09-01 14:20:00,42.39,42.41,42.37,42.4,44100.0,28.854,28.8676,28.8404,28.8608,44100.0
2006-09-01 14:30:00,42.41,42.41,42.35,42.37,72600.0,28.8676,28.8676,28.8268,28.8404,72600.0
2006-09-01 14:40:00,42.37,42.37,42.27,42.28,38700.0,28.8404,28.8404,28.7723,28.7791,38700.0
2006-09-01 14:50:00,42.28,42.28,42.25,42.26,36300.0,28.7791,28.7791,28.7587,28.7655,36300.0
2006-09-01 15:00:00,42.26,42.26,42.23,42.24,50500.0,28.7655,28.7655,28.7451,28.7519,50500.0
2006-09-01 15:10:00,42.25,42.25,42.17,42.17,43600.0,28.7587,28.7587,28.7043,28.7043,43600.0
2006-09-01 15:20:00,42.17,42.18,42.09,42.11,54600.0,28.7043,28.7111,28.6498,28.6634,54600.0
2006-09-01 15:30:00,42.1,42.12,42.06,42.07,38500.0,28.6566,28.6702,28.6294,28.6362,38500.0
2006-09-01 15:40:00,42.06,42.07,42.04,42.05,48500.0,28.6294,28.6362,28.6158,28.6226,48500.0
2006-09-01 15:50:00,42.05,42.05,42.03,42.04,109700.0,28.6226,28.6226,28.609,28.6158,109700.0
2006-09-05 09:30:00,42.34,42.43,42.22,42.4,120600.0,28.82,28.8812,28.7383,28.8608,120600.0
2006-09-05 09:40:00,42.41,42.48,42.23,42.4,126400.0,28.8676,28.9153,28.7451,28.8608,126400.0
2006-09-05 09:50:00,42.38,42.39,42.24,42.31,71900.0,28.8472,28.854,28.7519,28.7996,71900.0
2006-09-05 10:00:00,42.31,42.33,42.26,42.33,51100.0,28.7996,28.8132,28.7655,28.8132,51100.0
2006-09-05 10:10:00,42.33,42.4,42.3,42.4,49700.0,28.8132,28.8608,28.7928,28.8608,49700.0
2006-09-05 10:20:00,42.4,42.4,42.24,42.26,60100.0,28.8608,28.8608,28.7519,28.7655,60100.0
2006-09-05 10:30:00,42.26,42.26,42.05,42.06,89000.0,28.7655,28.7655,28.6226,28.6294,89000.0
2006-09-05 10:40:00,42.06,42.14,42.02,42.04,88400.0,28.6294,28.6838,28.6022,28.6158,88400.0
2006-09-05 10:50:00,42.04,42.05,41.95,42.0,57800.0,28.6158,28.6226,28.5545,28.5885,57800.0
2006-09-05 11:00:00,42.0,42.06,41.95,42.03,42800.0,28.5885,28.6294,28.5545,28.609,42800.0
2006-09-05 11:10:00,42.03,42.03,41.87,41.89,45400.0,28.609,28.609,28.5001,28.5137,45400.0
2006-09-05 11:20:00,41.88,41.89,41.8,41.89,54300.0,28.5069,28.5137,28.4524,28.5137,54300.0
2006-09-05 11:30:00,41.89,41.98,41.87,41.87,46600.0,28.5137,28.5749,28.5001,28.5001,46600.0
2006-09-05 11:40:00,41.9,41.9,41.86,41.9,65100.0,28.5205,28.5205,28.4933,28.5205,65100.0
2006-09-05 11:50:00,41.9,41.92,41.87,41.91,77300.0,28.5205,28.5341,28.5001,28.5273,77300.0
2006-09-05 12:00:00,41.91,41.93,41.87,41.89,30600.0,28.5273,28.5409,28.5001,28.5137,30600.0
2006-09-05 12:10:00,41.89,41.92,41.85,41.89,44500.0,28.5137,28.5341,28.4864,28.5137,44500.0
2006-09-05 12:20:00,41.89,41.9,41.88,41.89,26100.0,28.5137,28.5205,28.5069,28.5137,26100.0
2006-09-05 12:30:00,41.89,41.91,41.87,41.9,251300.0,28.5137,28.5273,28.5001,28.5205,251300.0
2006-09-05 12:40:00,41.89,41.9,41.85,41.85,27900.0,28.5137,28.5205,28.4864,28.4864,27900.0
2006-09-05 12:50:00,41.86,41.86,41.77,41.79,36900.0,28.4933,28.4933,28.432,28.4456,36900.0
2006-09-05 13:00:00,41.77,41.78,41.69,41.7,26800.0,28.432,28.4388,28.3775,28.3843,26800.0
2006-09-05 13:10:00,41.72,41.77,41.7,41.77,34100.0,28.398,28.432,28.3843,28.432,34100.0
2006-09-05 13:20:00,41.76,41.77,41.69,41.71,33900.0,28.4252,28.432,28.3775,28.3912,33900.0
2006-09-05 13:30:00,41.72,41.73,41.64,41.67,37300.0,28.398,28.4048,28.3435,28.3639,37300.0
2006-09-05 13:40:00,41.66,41.73,41.66,41.68,34000.0,28.3571,28.4048,28.3571,28.3707,34000.0
2006-09-05 13:50:00,41.69,41.72,41.65,41.71,25300.0,28.3775,28.398,28.3503,28.3912,25300.0
2006-09-05 14:00:00,41.71,41.74,41.65,41.74,48500.0,28.3912,28.4116,28.3503,28.4116,48500.0
2006-09-05 14:10:00,41.74,41.79,41.73,41.79,34700.0,28.4116,28.4456,28.4048,28.4456,34700.0
2006-09-05 14:20:00,41.79,41.8,41.75,41.77,29400.0,28.4456,28.4524,28.4184,28.432,29400.0
2006-09-05 14:30:00,41.77,41.78,41.75,41.75,25500.0,28.432,28.4388,28.4184,28.4184,25500.0
2006-09-05 14:40:00,41.76,41.85,41.75,41.83,38300.0,28.4252,28.4864,28.4184,28.4728,38300.0
2006-09-05 14:50:00,41.83,41.83,41.77,41.78,21300.0,28.4728,28.4728,28.432,28.4388,21300.0
2006-09-05 15:00:00,41.77,41.77,41.72,41.72,36500.0,28.432,28.432,28.398,28.398,36500.0
2006-09-05 15:10:00,41.73,41.81,41.68,41.81,37800.0,28.4048,28.4592,28.3707,28.4592,37800.0
2006-09-05 15:20:00,41.8,41.81,41.75,41.75,38000.0,28.4524,28.4592,28.4184,28.4184,38000.0
2006-09-05 15:30:00,41.76,41.81,41.73,41.74,46200.0,28.4252,28.4592,28.4048,28.4116,46200.0
2006-09-05 15:40:00,41.73,41.8,41.68,41.76,70300.0,28.4048,28.4524,28.3707,28.4252,70300.0
2006-09-05 15:50:00,41.77,41.8,41.72,41.76,92000.0,28.432,28.4524,28.398,28.4252,92000.0
2006-09-06 09:30:00,41.78,41.78,41.63,41.72,126000.0,28.4388,28.4388,28.3367,28.398,126000.0
2006-09-06 09:40:00,41.72,41.79,41.7,41.77,51000.0,28.398,28.4456,28.3843,28.432,51000.0
2006-09-06 09:50:00,41.77,41.87,41.65,41.76,50200.0,28.432,28.5001,28.3503,28.4252,50200.0
2006-09-06 10:00:00,41.74,41.87,41.74,41.78,203500.0,28.4116,28.5001,28.4116,28.4388,203500.0
2006-09-06 10:10:00,41.77,41.78,41.73,41.75,36400.0,28.432,28.4388,28.4048,28.4184,36400.0
2006-09-06 10:20:00,41.74,41.76,41.7,41.71,36300.0,28.4116,28.4252,28.3843,28.3912,36300.0
2006-09-06 10:30:00,41.73,41.75,41.65,41.66,29900.0,28.4048,28.4184,28.3503,28.3571,29900.0
2006-09-06 10:40:00,41.66,41.76,41.66,41.76,36700.0,28.3571,28.4252,28.3571,28.4252,36700.0
2006-09-06 10:50:00,41.77,41.91,41.76,41.87,51900.0,28.432,28.5273,28.4252,28.5001,51900.0
2006-09-06 11:00:00,41.85,41.87,41.8,41.86,36700.0,28.4864,28.5001,28.4524,28.4933,36700.0
2006-09-06 11:10:00,41.86,41.96,41.86,41.92,41900.0,28.4933,28.5613,28.4933,28.5341,41900.0
2006-09-06 11:20:00,41.92,41.93,41.81,41.85,78400.0,28.5341,28.5409,28.4592,28.4864,78400.0
2006-09-06 11:30:00,41.85,41.97,41.83,41.97,44000.0,28.4864,28.5681,28.4728,28.5681,44000.0
2006-09-06 11:40:00,41.95,41.97,41.86,41.92,27700.0,28.5545,28.5681,28.4933,28.5341,27700.0
2006-09-06 11:50:00,41.93,41.93,41.9,41.9,15900.0,28.5409,28.5409,28.5205,28.5205,15900.0
2006-09-06 12:00:00,41.9,41.95,41.89,41.95,21400.0,28.5205,28.5545,28.5137,28.5545,21400.0
2006-09-06 12:10:00,41.95,41.96,41.93,41.94,12300.0,28.5545,28.5613,28.5409,28.5477,12300.0
2006-09-06 12:20:00,41.94,41.96,41.92,41.93,19300.0,28.5477,28.5613,28.5341,28.5409,19300.0
2006-09-06 12:30:00,41.94,41.95,41.92,41.94,13900.0,28.5477,28.5545,28.5341,28.5477,13900.0
2006-09-06 12:40:00,41.94,41.96,41.93,41.94,8200.0,28.5477,28.5613,28.5409,28.5477,8200.0
2006-09-06 12:50:00,41.94,41.94,41.9,41.9,20300.0,28.5477,28.5477,28.5205,28.5205,20300.0
2006-09-06 13:00:00,41.9,41.9,41.87,41.87,12100.0,28.5205,28.5205,28.5001,28.5001,12100.0
2006-09-06 13:10:00,41.87,41.93,41.87,41.92,27500.0,28.5001,28.5409,28.5001,28.5341,27500.0
2006-09-06 13:20:00,41.92,41.95,41.92,41.94,16400.0,28.5341,28.5545,28.5341,28.5477,16400.0
2006-09-06 13:30:00,41.94,42.0,41.93,41.99,39800.0,28.5477,28.5885,28.5409,28.5817,39800.0
2006-09-06 13:40:00,41.99,42.0,41.98,41.99,12500.0,28.5817,28.5885,28.5749,28.5817,12500.0
2006-09-06 13:50:00,41.99,42.0,41.99,42.0,45200.0,28.5817,28.5885,28.5817,28.5885,45200.0
2006-09-06 14:00:00,41.99,42.07,41.99,42.06,124100.0,28.5817,28.6362,28.5817,28.6294,124100.0
2006-09-06 14:10:00,42.06,42.08,42.01,42.06,52900.0,28.6294,28.643,28.5954,28.6294,52900.0
2006-09-06 14:20:00,42.04,42.12,42.04,42.09,35900.0,28.6158,28.6702,28.6158,28.6498,35900.0
2006-09-06 14:30:00,42.09,42.09,42.03,42.05,57400.0,28.6498,28.6498,28.609,28.6226,57400.0
2006-09-06 14:40:00,42.04,42.07,42.04,42.06,35700.0,28.6158,28.6362,28.6158,28.6294,35700.0
2006-09-06 14:50:00,42.05,42.1,42.04,42.1,73500.0,28.6226,28.6566,28.6158,28.6566,73500.0
2006-09-06 15:00:00,42.1,42.11,42.0,42.06,41300.0,28.6566,28.6634,28.5885,28.6294,41300.0
2006-09-06 15:10:00,42.07,42.07,42.04,42.04,40300.0,28.6362,28.6362,28.6158,28.6158,40300.0
2006-09-06 15:20:00,42.04,42.07,42.04,42.05,44800.0,28.6158,28.6362,28.6158,28.6226,44800.0
2006-09-06 15:30:00,42.05,42.07,42.01,42.05,63700.0,28.6226,28.6362,28.5954,28.6226,63700.0
2006-09-06 15:40:00,42.05,42.14,42.05,42.14,70300.0,28.6226,28.6838,28.6226,28.6838,70300.0
2006-09-06 15:50:00,42.14,42.14,42.0,42.03,119600.0,28.6838,28.6838,28.5885,28.609,119600.0
2006-09-07 09:30:00,42.03,42.03,41.78,41.89,121500.0,28.609,28.609,28.4388,28.5137,121500.0
2006-09-07 09:40:00,41.88,41.9,41.77,41.89,77200.0,28.5069,28.5205,28.432,28.5137,77200.0
2006-09-07 09:50:00,41.9,41.93,41.89,41.91,53500.0,28.5205,28.5409,28.5137,28.5273,53500.0
2006-09-07 10:00:00,41.9,41.9,41.86,41.86,75300.0,28.5205,28.5205,28.4933,28.4933,75300.0
2006-09-07 10:10:00,41.85,41.93,41.85,41.92,60200.0,28.4864,28.5409,28.4864,28.5341,60200.0
2006-09-07 10:20:00,41.92,41.95,41.83,41.87,42800.0,28.5341,28.5545,28.4728,28.5001,42800.0
2006-09-07 10:30:00,41.88,41.97,41.87,41.91,38300.0,28.5069,28.5681,28.5001,28.5273,38300.0
2006-09-07 10:40:00,41.9,41.92,41.87,41.89,36200.0,28.5205,28.5341,28.5001,28.5137,36200.0
2006-09-07 10:50:00,41.87,41.9,41.87,41.9,58800.0,28.5001,28.5205,28.5001,28.5205,58800.0
2006-09-07 11:00:00,41.9,41.9,41.86,41.88,24300.0,28.5205,28.5205,28.4933,28.5069,24300.0
2006-09-07 11:10:00,41.87,41.88,41.84,41.84,16900.0,28.5001,28.5069,28.4796,28.4796,16900.0
2006-09-07 11:20:00,41.85,41.96,41.85,41.96,23700.0,28.4864,28.5613,28.4864,28.5613,23700.0
2006-09-07 11:30:00,41.96,42.04,41.96,42.01,62700.0,28.5613,28.6158,28.5613,28.5954,62700.0
2006-09-07 11:40:00,42.01,42.01,41.96,41.96,55300.0,28.5954,28.5954,28.5613,28.5613,55300.0
2006-09-07 11:50:00,41.96,42.02,41.96,42.02,31300.0,28.5613,28.6022,28.5613,28.6022,31300.0
2006-09-07 12:00:00,42.01,42.02,42.0,42.01,11500.0,28.5954,28.6022,28.5885,28.5954,11500.0
2006-09-07 12:10:00,42.01,42.01,41.93,41.95,38100.0,28.5954,28.5954,28.5409,28.5545,38100.0
2006-09-07 12:20:00,41.95,41.95,41.93,41.94,21200.0,28.5545,28.5545,28.5409,28.5477,21200.0
2006-09-07 12:30:00,41.94,41.94,41.86,41.86,19400.0,28.5477,28.5477,28.4933,28.4933,19400.0
2006-09-07 12:40:00,41.86,41.87,41.8,41.82,36600.0,28.4933,28.5001,28.4524,28.466,36600.0
2006-09-07 12:50:00,41.82,41.91,41.8,41.89,19500.0,28.466,28.5273,28.4524,28.5137,19500.0
2006-09-07 13:00:00,41.9,41.92,41.9,41.92,10600.0,28.5205,28.5341,28.5205,28.5341,10600.0
2006-09-07 13:10:00,41.92,42.02,41.92,42.02,37100.0,28.5341,28.6022,28.5341,28.6022,37100.0
2006-09-07 13:20:00,42.02,42.02,42.0,42.02,24900.0,28.6022,28.6022,28.5885,28.6022,24900.0
2006-09-07 13:30:00,42.02,42.02,41.96,41.97,31700.0,28.6022,28.6022,28.5613,28.5681,31700.0
2006-09-07 13:40:00,41.97,42.0,41.96,42.0,51800.0,28.5681,28.5885,28.5613,28.5885,51800.0
2006-09-07 13:50:00,42.0,42.0,41.98,41.98,22000.0,28.5885,28.5885,28.5749,28.5749,22000.0
2006-09-07 14:00:00,41.97,42.08,41.97,42.07,114600.0,28.5681,28.643,28.5681,28.6362,114600.0
2006-09-07 14:10:00,42.07,42.09,42.01,42.05,49200.0,28.6362,28.6498,28.5954,28.6226,49200.0
2006-09-07 14:20:00,42.05,42.2,42.04,42.12,51800.0,28.6226,28.7247,28.6158,28.6702,51800.0
2006-09-07 14:30:00,42.11,42.18,42.1,42.14,57400.0,28.6634,28.7111,28.6566,28.6838,57400.0
2006-09-07 14:40:00,42.11,42.12,42.07,42.1,140900.0,28.6634,28.6702,28.6362,28.6566,140900.0
2006-09-07 14:50:00,42.11,42.11,42.07,42.08,61200.0,28.6634,28.6634,28.6362,28.643,61200.0
2006-09-07 15:00:00,42.08,42.08,41.97,41.98,24700.0,28.643,28.643,28.5681,28.5749,24700.0
2006-09-07 15:10:00,41.99,41.99,41.93,41.94,58400.0,28.5817,28.5817,28.5409,28.5477,58400.0
2006-09-07 15:20:00,41.94,42.01,41.94,42.0,64600.0,28.5477,28.5954,28.5477,28.5885,64600.0
2006-09-07 15:30:00,42.0,42.03,42.0,42.03,110400.0,28.5885,28.609,28.5885,28.609,110400.0
2006-09-07 15:40:00,42.02,42.05,42.02,42.03,162800.0,28.6022,28.6226,28.6022,28.609,162800.0
2006-09-07 15:50:00,42.03,42.06,42.0,42.05,293000.0,28.609,28.6294,28.5885,28.6226,293000.0
2006-09-08 09:30:00,42.1,42.13,42.0,42.09,65200.0,28.6566,28.677,28.5885,28.6498,65200.0
2006-09-08 09:40:00,42.12,42.27,42.1,42.27,54100.0,28.6702,28.7723,28.6566,28.7723,54100.0
2006-09-08 09:50:00,42.26,42.44,42.24,42.44,146000.0,28.7655,28.888,28.7519,28.888,146000.0
2006-09-08 10:00:00,42.44,42.51,42.37,42.46,78600.0,28.888,28.9357,28.8404,28.9017,78600.0
2006-09-08 10:10:00,42.46,42.47,42.38,42.38,40300.0,28.9017,28.9085,28.8472,28.8472,40300.0
2006-09-08 10:20:00,42.38,42.38,42.31,42.33,54800.0,28.8472,28.8472,28.7996,28.8132,54800.0
2006-09-08 10:30:00,42.32,42.33,42.25,42.27,146900.0,28.8064,28.8132,28.7587,28.7723,146900.0
2006-09-08 10:40:00,42.26,42.29,42.25,42.28,53700.0,28.7655,28.7859,28.7587,28.7791,53700.0
2006-09-08 10:50:00,42.28,42.29,42.26,42.26,30600.0,28.7791,28.7859,28.7655,28.7655,30600.0
2006-09-08 11:00:00,42.26,42.27,42.25,42.27,59800.0,28.7655,28.7723,28.7587,28.7723,59800.0
2006-09-08 11:10:00,42.27,42.27,42.26,42.27,19700.0,28.7723,28.7723,28.7655,28.7723,19700.0
2006-09-08 11:20:00,42.26,42.27,42.25,42.27,53000.0,28.7655,28.7723,28.7587,28.7723,53000.0
2006-09-08 11:30:00,42.27,42.34,42.27,42.34,62100.0,28.7723,28.82,28.7723,28.82,62100.0
2006-09-08 11:40:00,42.34,42.43,42.33,42.42,66900.0,28.82,28.8812,28.8132,28.8744,66900.0
2006-09-08 11:50:00,42.43,42.45,42.33,42.34,29400.0,28.8812,28.8949,28.8132,28.82,29400.0
2006-09-08 12:00:00,42.34,42.34,42.25,42.26,23800.0,28.82,28.82,28.7587,28.7655,23800.0
2006-09-08 12:10:00,42.26,42.3,42.26,42.29,24200.0,28.7655,28.7928,28.7655,28.7859,24200.0
2006-09-08 12:20:00,42.28,42.32,42.28,42.31,23400.0,28.7791,28.8064,28.7791,28.7996,23400.0
2006-09-08 12:30:00,42.31,42.34,42.3,42.33,28900.0,28.7996,28.82,28.7928,28.8132,28900.0
2006-09-08 12:40:00,42.33,42.41,42.3,42.39,48800.0,28.8132,28.8676,28.7928,28.854,48800.0
2006-09-08 12:50:00,42.4,42.47,42.38,42.47,38000.0,28.8608,28.9085,28.8472,28.9085,38000.0
2006-09-08 13:00:00,42.47,42.52,42.47,42.51,75600.0,28.9085,28.9425,28.9085,28.9357,75600.0
2006-09-08 13:10:00,42.51,42.62,42.5,42.61,105100.0,28.9357,29.0106,28.9289,29.0038,105100.0
2006-09-08 13:20:00,42.61,42.8,42.61,42.79,133200.0,29.0038,29.1331,29.0038,29.1263,133200.0
2006-09-08 13:30:00,42.79,42.81,42.7,42.7,69200.0,29.1263,29.1399,29.065,29.065,69200.0
2006-09-08 13:40:00,42.7,42.77,42.69,42.72,61700.0,29.065,29.1127,29.0582,29.0786,61700.0
2006-09-08 13:50:00,42.73,42.75,42.7,42.73,66500.0,29.0854,29.0991,29.065,29.0854,66500.0
2006-09-08 14:00:00,42.73,42.74,42.62,42.63,43400.0,29.0854,29.0923,29.0106,29.0174,43400.0
2006-09-08 14:10:00,42.62,42.63,42.53,42.53,84000.0,29.0106,29.0174,28.9493,28.9493,84000.0
2006-09-08 14:20:00,42.53,42.57,42.52,42.52,46400.0,28.9493,28.9765,28.9425,28.9425,46400.0
2006-09-08 14:30:00,42.51,42.56,42.51,42.51,53400.0,28.9357,28.9697,28.9357,28.9357,53400.0
2006-09-08 14:40:00,42.5,42.6,42.5,42.51,113700.0,28.9289,28.997,28.9289,28.9357,113700.0
2006-09-08 14:50:00,42.51,42.59,42.5,42.58,60700.0,28.9357,28.9902,28.9289,28.9833,60700.0
2006-09-08 15:00:00,42.58,42.59,42.51,42.59,66400.0,28.9833,28.9902,28.9357,28.9902,66400.0
2006-09-08 15:10:00,42.56,42.67,42.56,42.66,43700.0,28.9697,29.0446,28.9697,29.0378,43700.0
2006-09-08 15:20:00,42.67,42.7,42.66,42.7,62700.0,29.0446,29.065,29.0378,29.065,62700.0
2006-09-08 15:30:00,42.7,42.71,42.6,42.6,69000.0,29.065,29.0718,28.997,28.997,69000.0
2006-09-08 15:40:00,42.61,42.61,42.59,42.61,68700.0,29.0038,29.0038,28.9902,29.0038,68700.0
2006-09-08 15:50:00,42.62,42.66,42.61,42.65,85900.0,29.0106,29.0378,29.0038,29.031,85900.0
2006-09-11 09:30:00,42.6,42.72,42.5,42.68,130400.0,28.997,29.0786,28.9289,29.0514,130400.0
2006-09-11 09:40:00,42.69,42.77,42.69,42.75,144900.0,29.0582,29.1127,29.0582,29.0991,144900.0
2006-09-11 09:50:00,42.75,42.8,42.72,42.79,114400.0,29.0991,29.1331,29.0786,29.1263,114400.0
2006-09-11 10:00:00,42.79,42.79,42.68,42.69,134300.0,29.1263,29.1263,29.0514,29.0582,134300.0
2006-09-11 10:10:00,42.7,42.75,42.7,42.74,53100.0,29.065,29.0991,29.065,29.0923,53100.0
2006-09-11 10:20:00,42.75,42.76,42.72,42.73,92500.0,29.0991,29.1059,29.0786,29.0854,92500.0
2006-09-11 10:30:00,42.73,42.74,42.7,42.74,65200.0,29.0854,29.0923,29.065,29.0923,65200.0
2006-09-11 10:40:00,42.74,42.77,42.72,42.76,89100.0,29.0923,29.1127,29.0786,29.1059,89100.0
2006-09-11 10:50:00,42.76,42.82,42.75,42.82,114300.0,29.1059,29.1467,29.0991,29.1467,114300.0
2006-09-11 11:00:00,42.82,42.82,42.78,42.8,108600.0,29.1467,29.1467,29.1195,29.1331,108600.0
2006-09-11 11:10:00,42.8,42.8,42.78,42.79,142900.0,29.1331,29.1331,29.1195,29.1263,142900.0
2006-09-11 11:20:00,42.79,42.81,42.79,42.8,95200.0,29.1263,29.1399,29.1263,29.1331,95200.0
2006-09-11 11:30:00,42.8,42.8,42.75,42.8,84100.0,29.1331,29.1331,29.0991,29.1331,84100.0
2006-09-11 11:40:00,42.79,42.82,42.78,42.81,72600.0,29.1263,29.1467,29.1195,29.1399,72600.0
2006-09-11 11:50:00,42.81,43.0,42.81,43.0,108700.0,29.1399,29.2692,29.1399,29.2692,108700.0
2006-09-11 12:00:00,42.99,43.05,42.99,43.01,105600.0,29.2624,29.3033,29.2624,29.276,105600.0
2006-09-11 12:10:00,43.0,43.04,42.98,43.0,68900.0,29.2692,29.2965,29.2556,29.2692,68900.0
2006-09-11 12:20:00,43.0,43.13,43.0,43.11,57300.0,29.2692,29.3577,29.2692,29.3441,57300.0
2006-09-11 12:30:00,43.11,43.17,43.1,43.15,98900.0,29.3441,29.3849,29.3373,29.3713,98900.0
2006-09-11 12:40:00,43.15,43.15,43.11,43.11,43300.0,29.3713,29.3713,29.3441,29.3441,43300.0
2006-09-11 12:50:00,43.12,43.12,43.1,43.11,34500.0,29.3509,29.3509,29.3373,29.3441,34500.0
2006-09-11 13:00:00,43.12,43.12,42.94,42.96,186100.0,29.3509,29.3509,29.2284,29.242,186100.0
2006-09-11 13:10:00,42.96,43.05,42.96,43.02,128400.0,29.242,29.3033,29.242,29.2828,128400.0
2006-09-11 13:20:00,43.03,43.13,43.03,43.12,32700.0,29.2896,29.3577,29.2896,29.3509,32700.0
2006-09-11 13:30:00,43.11,43.12,43.08,43.08,17400.0,29.3441,29.3509,29.3237,29.3237,17400.0
2006-09-11 13:40:00,43.08,43.09,43.05,43.05,16100.0,29.3237,29.3305,29.3033,29.3033,16100.0
2006-09-11 13:50:00,43.05,43.05,43.01,43.03,29200.0,29.3033,29.3033,29.276,29.2896,29200.0
2006-09-11 14:00:00,43.04,43.05,43.03,43.04,20900.0,29.2965,29.3033,29.2896,29.2965,20900.0
2006-09-11 14:10:00,43.04,43.04,43.03,43.03,15100.0,29.2965,29.2965,29.2896,29.2896,15100.0
2006-09-11 14:20:00,43.03,43.04,43.02,43.03,31600.0,29.2896,29.2965,29.2828,29.2896,31600.0
2006-09-11 14:30:00,43.03,43.07,43.03,43.06,44800.0,29.2896,29.3169,29.2896,29.3101,44800.0
2006-09-11 14:40:00,43.04,43.04,43.01,43.02,31800.0,29.2965,29.2965,29.276,29.2828,31800.0
2006-09-11 14:50:00,43.01,43.02,42.97,42.97,41700.0,29.276,29.2828,29.2488,29.2488,41700.0
2006-09-11 15:00:00,42.97,42.99,42.94,42.95,178900.0,29.2488,29.2624,29.2284,29.2352,178900.0
2006-09-11 15:10:00,42.95,42.95,42.92,42.92,77500.0,29.2352,29.2352,29.2148,29.2148,77500.0
2006-09-11 15:20:00,42.92,43.03,42.91,43.0,142500.0,29.2148,29.2896,29.208,29.2692,142500.0
2006-09-11 15:30:00,43.01,43.02,43.0,43.01,50300.0,29.276,29.2828,29.2692,29.276,50300.0
2006-09-11 15:40:00,43.01,43.01,42.99,43.0,81700.0,29.276,29.276,29.2624,29.2692,81700.0
2006-09-11 15:50:00,43.0,43.0,42.99,43.0,130700.0,29.2692,29.2692,29.2624,29.2692,130700.0
2006-09-12 09:30:00,43.59,43.76,43.55,43.56,289200.0,29.6708,29.7865,29.6436,29.6504,289200.0
2006-09-12 09:40:00,43.56,43.64,43.5,43.64,190100.0,29.6504,29.7049,29.6096,29.7049,190100.0
2006-09-12 09:50:00,43.64,43.75,43.63,43.73,129400.0,29.7049,29.7797,29.6981,29.7661,129400.0
2006-09-12 10:00:00,43.74,43.87,43.73,43.8,152300.0,29.7729,29.8614,29.7661,29.8138,152300.0
2006-09-12 10:10:00,43.8,43.84,43.74,43.78,109700.0,29.8138,29.841,29.7729,29.8002,109700.0
2006-09-12 10:20:00,43.78,43.85,43.78,43.82,104500.0,29.8002,29.8478,29.8002,29.8274,104500.0
2006-09-12 10:30:00,43.82,43.9,43.77,43.9,193300.0,29.8274,29.8818,29.7934,29.8818,193300.0
2006-09-12 10:40:00,43.92,44.01,43.9,44.01,100900.0,29.8955,29.9567,29.8818,29.9567,100900.0
2006-09-12 10:50:00,44.01,44.06,43.99,44.06,150900.0,29.9567,29.9907,29.9431,29.9907,150900.0
2006-09-12 11:00:00,44.06,44.2,44.06,44.2,84500.0,29.9907,30.086,29.9907,30.086,84500.0
2006-09-12 11:10:00,44.2,44.2,44.15,44.15,111500.0,30.086,30.086,30.052,30.052,111500.0
2006-09-12 11:20:00,44.16,44.28,44.14,44.27,97100.0,30.0588,30.1405,30.0452,30.1337,97100.0
2006-09-12 11:30:00,44.28,44.35,44.28,44.31,138000.0,30.1405,30.1881,30.1405,30.1609,138000.0
2006-09-12 11:40:00,44.31,44.31,44.23,44.24,46000.0,30.1609,30.1609,30.1065,30.1133,46000.0
2006-09-12 11:50:00,44.24,44.27,44.19,44.27,71300.0,30.1133,30.1337,30.0792,30.1337,71300.0
2006-09-12 12:00:00,44.28,44.28,44.25,44.26,60300.0,30.1405,30.1405,30.1201,30.1269,60300.0
2006-09-12 12:10:00,44.27,44.29,44.25,44.29,78300.0,30.1337,30.1473,30.1201,30.1473,78300.0
2006-09-12 12:20:00,44.28,44.53,44.28,44.52,259200.0,30.1405,30.3107,30.1405,30.3039,259200.0
2006-09-12 12:30:00,44.53,44.57,44.49,44.57,173400.0,30.3107,30.3379,30.2834,30.3379,173400.0
2006-09-12 12:40:00,44.57,44.77,44.57,44.65,140100.0,30.3379,30.474,30.3379,30.3924,140100.0
2006-09-12 12:50:00,44.66,44.69,44.56,44.58,95000.0,30.3992,30.4196,30.3311,30.3447,95000.0
2006-09-12 13:00:00,44.57,44.58,44.47,44.57,138700.0,30.3379,30.3447,30.2698,30.3379,138700.0
2006-09-12 13:10:00,44.56,44.58,44.54,44.56,393200.0,30.3311,30.3447,30.3175,30.3311,393200.0
2006-09-12 13:20:00,44.56,44.56,44.43,44.43,307900.0,30.3311,30.3311,30.2426,30.2426,307900.0
2006-09-12 13:30:00,44.41,44.42,44.27,44.31,112900.0,30.229,30.2358,30.1337,30.1609,112900.0
2006-09-12 13:40:00,44.31,44.4,44.26,44.37,73000.0,30.1609,30.2222,30.1269,30.2018,73000.0
2006-09-12 13:50:00,44.39,44.51,44.37,44.51,103500.0,30.2154,30.2971,30.2018,30.2971,103500.0
2006-09-12 14:00:00,44.51,44.55,44.41,44.46,176800.0,30.2971,30.3243,30.229,30.263,176800.0
2006-09-12 14:10:00,44.46,44.51,44.44,44.51,135900.0,30.263,30.2971,30.2494,30.2971,135900.0
2006-09-12 14:20:00,44.5,44.57,44.49,44.5,122700.0,30.2902,30.3379,30.2834,30.2902,122700.0
2006-09-12 14:30:00,44.5,44.51,44.47,44.49,112400.0,30.2902,30.2971,30.2698,30.2834,112400.0
2006-09-12 14:40:00,44.49,44.51,44.49,44.5,126900.0,30.2834,30.2971,30.2834,30.2902,126900.0
2006-09-12 14:50:00,44.5,44.65,44.5,44.62,192200.0,30.2902,30.3924,30.2902,30.3719,192200.0
2006-09-12 15:00:00,44.61,44.63,44.6,44.62,92900.0,30.3651,30.3787,30.3583,30.3719,92900.0
2006-09-12 15:10:00,44.62,44.67,44.61,44.66,162700.0,30.3719,30.406,30.3651,30.3992,162700.0
2006-09-12 15:20:00,44.65,44.66,44.6,44.64,114400.0,30.3924,30.3992,30.3583,30.3855,114400.0
2006-09-12 15:30:00,44.65,44.7,44.62,44.7,238300.0,30.3924,30.4264,30.3719,30.4264,238300.0
2006-09-12 15:40:00,44.7,44.75,44.68,44.73,176300.0,30.4264,30.4604,30.4128,30.4468,176300.0
2006-09-12 15:50:00,44.73,44.77,44.73,44.75,189400.0,30.4468,30.474,30.4468,30.4604,189400.0
2006-09-13 09:30:00,44.15,44.35,44.07,44.15,571100.0,30.052,30.1881,29.9976,30.052,571100.0
2006-09-13 09:40:00,44.15,44.45,44.11,44.22,323800.0,30.052,30.2562,30.0248,30.0997,323800.0
2006-09-13 09:50:00,44.22,44.22,43.92,44.02,613400.0,30.0997,30.0997,29.8955,29.9635,613400.0
2006-09-13 10:00:00,44.02,44.02,43.6,43.65,295900.0,29.9635,29.9635,29.6776,29.7117,295900.0
2006-09-13 10:10:00,43.65,43.74,43.63,43.71,307200.0,29.7117,29.7729,29.6981,29.7525,307200.0
2006-09-13 10:20:00,43.71,43.87,43.66,43.81,117600.0,29.7525,29.8614,29.7185,29.8206,117600.0
2006-09-13 10:30:00,43.81,43.82,43.65,43.71,220600.0,29.8206,29.8274,29.7117,29.7525,220600.0
2006-09-13 10:40:00,43.69,43.72,43.65,43.7,136500.0,29.7389,29.7593,29.7117,29.7457,136500.0
2006-09-13 10:50:00,43.69,43.71,43.65,43.67,32900.0,29.7389,29.7525,29.7117,29.7253,32900.0
2006-09-13 11:00:00,43.68,43.69,43.59,43.6,93100.0,29.7321,29.7389,29.6708,29.6776,93100.0
2006-09-13 11:10:00,43.59,43.67,43.54,43.65,61100.0,29.6708,29.7253,29.6368,29.7117,61100.0
2006-09-13 11:20:00,43.66,43.83,43.65,43.83,108900.0,29.7185,29.8342,29.7117,29.8342,108900.0
2006-09-13 11:30:00,43.83,43.85,43.72,43.76,82400.0,29.8342,29.8478,29.7593,29.7865,82400.0
2006-09-13 11:40:00,43.76,43.85,43.76,43.85,75100.0,29.7865,29.8478,29.7865,29.8478,75100.0
2006-09-13 11:50:00,43.84,43.85,43.77,43.79,70000.0,29.841,29.8478,29.7934,29.807,70000.0
2006-09-13 12:00:00,43.78,43.85,43.74,43.85,123000.0,29.8002,29.8478,29.7729,29.8478,123000.0
2006-09-13 12:10:00,43.85,43.85,43.82,43.83,45700.0,29.8478,29.8478,29.8274,29.8342,45700.0
2006-09-13 12:20:00,43.83,43.83,43.82,43.82,88800.0,29.8342,29.8342,29.8274,29.8274,88800.0
2006-09-13 12:30:00,43.82,43.88,43.81,43.86,118600.0,29.8274,29.8682,29.8206,29.8546,118600.0
2006-09-13 12:40:00,43.87,43.88,43.83,43.84,27400.0,29.8614,29.8682,29.8342,29.841,27400.0
2006-09-13 12:50:00,43.84,43.84,43.82,43.83,176700.0,29.841,29.841,29.8274,29.8342,176700.0
2006-09-13 13:00:00,43.83,43.84,43.77,43.79,108400.0,29.8342,29.841,29.7934,29.807,108400.0
2006-09-13 13:10:00,43.78,43.82,43.78,43.81,91400.0,29.8002,29.8274,29.8002,29.8206,91400.0
2006-09-13 13:20:00,43.8,43.82,43.78,43.78,21000.0,29.8138,29.8274,29.8002,29.8002,21000.0
2006-09-13 13:30:00,43.79,43.84,43.79,43.82,40300.0,29.807,29.841,29.807,29.8274,40300.0
2006-09-13 13:40:00,43.81,43.85,43.8,43.8,22500.0,29.8206,29.8478,29.8138,29.8138,22500.0
2006-09-13 13:50:00,43.81,43.82,43.8,43.82,26500.0,29.8206,29.8274,29.8138,29.8274,26500.0
2006-09-13 14:00:00,43.81,43.85,43.81,43.85,65200.0,29.8206,29.8478,29.8206,29.8478,65200.0
2006-09-13 14:10:00,43.85,43.95,43.85,43.91,78900.0,29.8478,29.9159,29.8478,29.8886,78900.0
2006-09-13 14:20:00,43.9,43.9,43.87,43.89,32000.0,29.8818,29.8818,29.8614,29.875,32000.0
2006-09-13 14:30:00,43.89,43.9,43.87,43.88,42800.0,29.875,29.8818,29.8614,29.8682,42800.0
2006-09-13 14:40:00,43.88,43.88,43.84,43.85,76100.0,29.8682,29.8682,29.841,29.8478,76100.0
2006-09-13 14:50:00,43.85,43.93,43.84,43.93,138400.0,29.8478,29.9023,29.841,29.9023,138400.0
2006-09-13 15:00:00,43.93,43.93,43.85,43.93,78800.0,29.9023,29.9023,29.8478,29.9023,78800.0
2006-09-13 15:10:00,43.93,44.0,43.88,43.9,108800.0,29.9023,29.9499,29.8682,29.8818,108800.0
2006-09-13 15:20:00,43.89,43.91,43.87,43.88,108600.0,29.875,29.8886,29.8614,29.8682,108600.0
2006-09-13 15:30:00,43.88,43.88,43.84,43.86,90000.0,29.8682,29.8682,29.841,29.8546,90000.0
2006-09-13 15:40:00,43.86,43.86,43.77,43.79,96000.0,29.8546,29.8546,29.7934,29.807,96000.0
2006-09-13 15:50:00,43.79,43.85,43.78,43.84,175700.0,29.807,29.8478,29.8002,29.841,175700.0
2006-09-14 09:30:00,43.66,43.72,43.45,43.51,194600.0,29.7185,29.7593,29.5755,29.6164,194600.0
2006-09-14 09:40:00,43.56,43.56,43.44,43.45,110900.0,29.6504,29.6504,29.5687,29.5755,110900.0
2006-09-14 09:50:00,43.45,43.52,43.44,43.49,94800.0,29.5755,29.6232,29.5687,29.6028,94800.0
2006-09-14 10:00:00,43.5,43.53,43.44,43.45,143600.0,29.6096,29.63,29.5687,29.5755,143600.0
2006-09-14 10:10:00,43.44,43.54,43.44,43.53,97700.0,29.5687,29.6368,29.5687,29.63,97700.0
2006-09-14 10:20:00,43.53,43.53,43.48,43.52,30100.0,29.63,29.63,29.596,29.6232,30100.0
2006-09-14 10:30:00,43.5,43.53,43.47,43.51,40800.0,29.6096,29.63,29.5891,29.6164,40800.0
2006-09-14 10:40:00,43.51,43.52,43.47,43.47,35300.0,29.6164,29.6232,29.5891,29.5891,35300.0
2006-09-14 10:50:00,43.48,43.5,43.47,43.49,32400.0,29.596,29.6096,29.5891,29.6028,32400.0
2006-09-14 11:00:00,43.49,43.56,43.49,43.51,58100.0,29.6028,29.6504,29.6028,29.6164,58100.0
2006-09-14 11:10:00,43.53,43.55,43.5,43.54,144500.0,29.63,29.6436,29.6096,29.6368,144500.0
2006-09-14 11:20:00,43.54,43.57,43.48,43.56,122700.0,29.6368,29.6572,29.596,29.6504,122700.0
2006-09-14 11:30:00,43.56,43.63,43.56,43.6,50000.0,29.6504,29.6981,29.6504,29.6776,50000.0
2006-09-14 11:40:00,43.6,43.6,43.53,43.56,34900.0,29.6776,29.6776,29.63,29.6504,34900.0
2006-09-14 11:50:00,43.55,43.6,43.54,43.54,60300.0,29.6436,29.6776,29.6368,29.6368,60300.0
2006-09-14 12:00:00,43.55,43.59,43.53,43.54,81600.0,29.6436,29.6708,29.63,29.6368,81600.0
2006-09-14 12:10:00,43.54,43.58,43.54,43.55,57900.0,29.6368,29.664,29.6368,29.6436,57900.0
2006-09-14 12:20:00,43.56,43.57,43.54,43.55,50800.0,29.6504,29.6572,29.6368,29.6436,50800.0
2006-09-14 12:30:00,43.55,43.62,43.54,43.61,23700.0,29.6436,29.6913,29.6368,29.6844,23700.0
2006-09-14 12:40:00,43.61,43.62,43.58,43.62,23100.0,29.6844,29.6913,29.664,29.6913,23100.0
2006-09-14 12:50:00,43.62,43.63,43.57,43.62,48000.0,29.6913,29.6981,29.6572,29.6913,48000.0
2006-09-14 13:00:00,43.63,43.64,43.6,43.63,33300.0,29.6981,29.7049,29.6776,29.6981,33300.0
2006-09-14 13:10:00,43.61,43.75,43.6,43.7,52900.0,29.6844,29.7797,29.6776,29.7457,52900.0
2006-09-14 13:20:00,43.7,43.74,43.67,43.67,29400.0,29.7457,29.7729,29.7253,29.7253,29400.0
2006-09-14 13:30:00,43.68,43.69,43.65,43.66,29700.0,29.7321,29.7389,29.7117,29.7185,29700.0
2006-09-14 13:40:00,43.66,43.7,43.65,43.7,39900.0,29.7185,29.7457,29.7117,29.7457,39900.0
2006-09-14 13:50:00,43.69,43.75,43.69,43.73,39400.0,29.7389,29.7797,29.7389,29.7661,39400.0
2006-09-14 14:00:00,43.74,43.74,43.67,43.7,82100.0,29.7729,29.7729,29.7253,29.7457,82100.0
2006-09-14 14:10:00,43.69,43.72,43.67,43.69,46100.0,29.7389,29.7593,29.7253,29.7389,46100.0
2006-09-14 14:20:00,43.69,43.79,43.69,43.78,105700.0,29.7389,29.807,29.7389,29.8002,105700.0
2006-09-14 14:30:00,43.78,43.81,43.78,43.81,47900.0,29.8002,29.8206,29.8002,29.8206,47900.0
2006-09-14 14:40:00,43.81,43.82,43.56,43.57,54200.0,29.8206,29.8274,29.6504,29.6572,54200.0
2006-09-14 14:50:00,43.57,43.57,43.52,43.56,88300.0,29.6572,29.6572,29.6232,29.6504,88300.0
2006-09-14 15:00:00,43.56,43.6,43.5,43.56,62000.0,29.6504,29.6776,29.6096,29.6504,62000.0
2006-09-14 15:10:00,43.57,43.57,43.5,43.55,72200.0,29.6572,29.6572,29.6096,29.6436,72200.0
2006-09-14 15:20:00,43.53,43.55,43.5,43.54,64000.0,29.63,29.6436,29.6096,29.6368,64000.0
2006-09-14 15:30:00,43.54,43.55,43.5,43.55,74600.0,29.6368,29.6436,29.6096,29.6436,74600.0
2006-09-14 15:40:00,43.52,43.58,43.52,43.56,71900.0,29.6232,29.664,29.6232,29.6504,71900.0
2006-09-14 15:50:00,43.55,43.6,43.54,43.6,103500.0,29.6436,29.6776,29.6368,29.6776,103500.0
2006-09-15 09:30:00,43.67,43.77,43.62,43.66,359800.0,29.7253,29.7934,29.6913,29.7185,359800.0
2006-09-15 09:40:00,43.66,43.67,43.51,43.55,64300.0,29.7185,29.7253,29.6164,29.6436,64300.0
2006-09-15 09:50:00,43.55,43.61,43.51,43.51,41300.0,29.6436,29.6844,29.6164,29.6164,41300.0
2006-09-15 10:00:00,43.52,43.58,43.45,43.56,112500.0,29.6232,29.664,29.5755,29.6504,112500.0
2006-09-15 10:10:00,43.56,43.6,43.48,43.5,75500.0,29.6504,29.6776,29.596,29.6096,75500.0
2006-09-15 10:20:00,43.51,43.61,43.51,43.56,84700.0,29.6164,29.6844,29.6164,29.6504,84700.0
2006-09-15 10:30:00,43.56,43.56,43.54,43.54,71300.0,29.6504,29.6504,29.6368,29.6368,71300.0
2006-09-15 10:40:00,43.54,43.54,43.46,43.47,57600.0,29.6368,29.6368,29.5823,29.5891,57600.0
2006-09-15 10:50:00,43.47,43.54,43.47,43.5,46600.0,29.5891,29.6368,29.5891,29.6096,46600.0
2006-09-15 11:00:00,43.5,43.51,43.35,43.35,109000.0,29.6096,29.6164,29.5075,29.5075,109000.0
2006-09-15 11:10:00,43.35,43.35,43.21,43.24,106900.0,29.5075,29.5075,29.4122,29.4326,106900.0
2006-09-15 11:20:00,43.23,43.28,43.19,43.21,96800.0,29.4258,29.4598,29.3986,29.4122,96800.0
2006-09-15 11:30:00,43.22,43.3,43.21,43.26,40600.0,29.419,29.4734,29.4122,29.4462,40600.0
2006-09-15 11:40:00,43.26,43.26,43.21,43.23,53100.0,29.4462,29.4462,29.4122,29.4258,53100.0
2006-09-15 11:50:00,43.25,43.28,43.23,43.25,33800.0,29.4394,29.4598,29.4258,29.4394,33800.0
2006-09-15 12:00:00,43.26,43.4,43.25,43.37,155900.0,29.4462,29.5415,29.4394,29.5211,155900.0
2006-09-15 12:10:00,43.37,43.4,43.33,43.4,88700.0,29.5211,29.5415,29.4939,29.5415,88700.0
2006-09-15 12:20:00,43.39,43.42,43.35,43.35,135900.0,29.5347,29.5551,29.5075,29.5075,135900.0
2006-09-15 12:30:00,43.35,43.38,43.31,43.33,93700.0,29.5075,29.5279,29.4802,29.4939,93700.0
2006-09-15 12:40:00,43.33,43.44,43.32,43.43,29500.0,29.4939,29.5687,29.487,29.5619,29500.0
2006-09-15 12:50:00,43.43,43.43,43.39,43.4,32600.0,29.5619,29.5619,29.5347,29.5415,32600.0
2006-09-15 13:00:00,43.4,43.47,43.39,43.47,57800.0,29.5415,29.5891,29.5347,29.5891,57800.0
2006-09-15 13:10:00,43.46,43.57,43.45,43.53,40500.0,29.5823,29.6572,29.5755,29.63,40500.0
2006-09-15 13:20:00,43.54,43.54,43.48,43.48,67500.0,29.6368,29.6368,29.596,29.596,67500.0
2006-09-15 13:30:00,43.47,43.59,43.47,43.59,40600.0,29.5891,29.6708,29.5891,29.6708,40600.0
2006-09-15 13:40:00,43.59,43.63,43.58,43.63,44800.0,29.6708,29.6981,29.664,29.6981,44800.0
2006-09-15 13:50:00,43.62,43.68,43.6,43.67,40800.0,29.6913,29.7321,29.6776,29.7253,40800.0
2006-09-15 14:00:00,43.67,43.67,43.58,43.59,62600.0,29.7253,29.7253,29.664,29.6708,62600.0
2006-09-15 14:10:00,43.59,43.67,43.59,43.65,50500.0,29.6708,29.7253,29.6708,29.7117,50500.0
2006-09-15 14:20:00,43.65,43.65,43.58,43.58,49500.0,29.7117,29.7117,29.664,29.664,49500.0
2006-09-15 14:30:00,43.58,43.81,43.57,43.78,74000.0,29.664,29.8206,29.6572,29.8002,74000.0
2006-09-15 14:40:00,43.78,43.78,43.66,43.66,24800.0,29.8002,29.8002,29.7185,29.7185,24800.0
2006-09-15 14:50:00,43.66,43.66,43.49,43.5,90300.0,29.7185,29.7185,29.6028,29.6096,90300.0
2006-09-15 15:00:00,43.5,43.67,43.5,43.64,61900.0,29.6096,29.7253,29.6096,29.7049,61900.0
2006-09-15 15:10:00,43.65,43.67,43.58,43.65,54100.0,29.7117,29.7253,29.664,29.7117,54100.0
2006-09-15 15:20:00,43.64,43.8,43.62,43.78,93400.0,29.7049,29.8138,29.6913,29.8002,93400.0
2006-09-15 15:30:00,43.78,43.89,43.68,43.86,111500.0,29.8002,29.875,29.7321,29.8546,111500.0
2006-09-15 15:40:00,43.88,43.92,43.76,43.77,135300.0,29.8682,29.8955,29.7865,29.7934,135300.0
2006-09-15 15:50:00,43.75,43.81,43.71,43.81,297400.0,29.7797,29.8206,29.7525,29.8206,297400.0
2006-09-18 09:30:00,43.6,43.81,43.56,43.62,87400.0,29.6776,29.8206,29.6504,29.6913,87400.0
2006-09-18 09:40:00,43.63,43.64,43.56,43.58,43200.0,29.6981,29.7049,29.6504,29.664,43200.0
2006-09-18 09:50:00,43.57,43.62,43.54,43.55,56600.0,29.6572,29.6913,29.6368,29.6436,56600.0
2006-09-18 10:00:00,43.55,43.58,43.48,43.48,62600.0,29.6436,29.664,29.596,29.596,62600.0
2006-09-18 10:10:00,43.49,43.66,43.47,43.53,45400.0,29.6028,29.7185,29.5891,29.63,45400.0
2006-09-18 10:20:00,43.52,43.57,43.48,43.53,46200.0,29.6232,29.6572,29.596,29.63,46200.0
2006-09-18 10:30:00,43.51,43.57,43.45,43.55,41900.0,29.6164,29.6572,29.5755,29.6436,41900.0
2006-09-18 10:40:00,43.55,43.58,43.5,43.5,58300.0,29.6436,29.664,29.6096,29.6096,58300.0
2006-09-18 10:50:00,43.5,43.5,43.23,43.24,67800.0,29.6096,29.6096,29.4258,29.4326,67800.0
2006-09-18 11:00:00,43.23,43.24,43.07,43.13,120900.0,29.4258,29.4326,29.3169,29.3577,120900.0
2006-09-18 11:10:00,43.12,43.24,43.08,43.09,68000.0,29.3509,29.4326,29.3237,29.3305,68000.0
2006-09-18 11:20:00,43.09,43.15,43.05,43.09,143400.0,29.3305,29.3713,29.3033,29.3305,143400.0
2006-09-18 11:30:00,43.09,43.21,43.07,43.18,61400.0,29.3305,29.4122,29.3169,29.3918,61400.0
2006-09-18 11:40:00,43.18,43.27,43.16,43.21,66900.0,29.3918,29.453,29.3781,29.4122,66900.0
2006-09-18 11:50:00,43.21,43.38,43.21,43.35,45800.0,29.4122,29.5279,29.4122,29.5075,45800.0
2006-09-18 12:00:00,43.35,43.37,43.27,43.3,43800.0,29.5075,29.5211,29.453,29.4734,43800.0
2006-09-18 12:10:00,43.3,43.32,43.24,43.26,35800.0,29.4734,29.487,29.4326,29.4462,35800.0
2006-09-18 12:20:00,43.26,43.27,43.2,43.2,52600.0,29.4462,29.453,29.4054,29.4054,52600.0
2006-09-18 12:30:00,43.21,43.21,43.1,43.11,55100.0,29.4122,29.4122,29.3373,29.3441,55100.0
2006-09-18 12:40:00,43.11,43.11,43.09,43.09,44900.0,29.3441,29.3441,29.3305,29.3305,44900.0
2006-09-18 12:50:00,43.08,43.11,43.06,43.07,74700.0,29.3237,29.3441,29.3101,29.3169,74700.0
2006-09-18 13:00:00,43.07,43.07,43.0,43.03,73200.0,29.3169,29.3169,29.2692,29.2896,73200.0
2006-09-18 13:10:00,43.02,43.06,42.98,42.99,93000.0,29.2828,29.3101,29.2556,29.2624,93000.0
2006-09-18 13:20:00,42.99,43.02,42.94,43.02,120800.0,29.2624,29.2828,29.2284,29.2828,120800.0
2006-09-18 13:30:00,43.01,43.05,42.97,43.02,72300.0,29.276,29.3033,29.2488,29.2828,72300.0
2006-09-18 13:40:00,43.04,43.07,42.93,42.97,56000.0,29.2965,29.3169,29.2216,29.2488,56000.0
2006-09-18 13:50:00,42.97,42.98,42.94,42.98,39500.0,29.2488,29.2556,29.2284,29.2556,39500.0
2006-09-18 14:00:00,42.97,42.98,42.95,42.97,34800.0,29.2488,29.2556,29.2352,29.2488,34800.0
2006-09-18 14:10:00,42.98,43.0,42.95,43.0,54400.0,29.2556,29.2692,29.2352,29.2692,54400.0
2006-09-18 14:20:00,42.99,43.04,42.95,42.95,78900.0,29.2624,29.2965,29.2352,29.2352,78900.0
2006-09-18 14:30:00,42.96,42.96,42.86,42.89,179400.0,29.242,29.242,29.1739,29.1944,179400.0
2006-09-18 14:40:00,42.9,42.94,42.89,42.93,85500.0,29.2012,29.2284,29.1944,29.2216,85500.0
2006-09-18 14:50:00,42.93,42.99,42.93,42.99,75700.0,29.2216,29.2624,29.2216,29.2624,75700.0
2006-09-18 15:00:00,42.99,42.99,42.87,42.89,125800.0,29.2624,29.2624,29.1807,29.1944,125800.0
2006-09-18 15:10:00,42.9,42.9,42.87,42.88,76500.0,29.2012,29.2012,29.1807,29.1875,76500.0
2006-09-18 15:20:00,42.88,42.96,42.86,42.89,115100.0,29.1875,29.242,29.1739,29.1944,115100.0
2006-09-18 15:30:00,42.89,42.95,42.83,42.95,83600.0,29.1944,29.2352,29.1535,29.2352,83600.0
2006-09-18 15:40:00,42.95,42.95,42.82,42.86,97400.0,29.2352,29.2352,29.1467,29.1739,97400.0
2006-09-18 15:50:00,42.86,42.87,42.76,42.77,352000.0,29.1739,29.1807,29.1059,29.1127,352000.0
2006-09-19 09:30:00,42.77,42.83,42.7,42.79,124900.0,29.1127,29.1535,29.065,29.1263,124900.0
2006-09-19 09:40:00,42.79,42.98,42.78,42.88,62300.0,29.1263,29.2556,29.1195,29.1875,62300.0
2006-09-19 09:50:00,42.85,43.01,42.84,43.0,47800.0,29.1671,29.276,29.1603,29.2692,47800.0
2006-09-19 10:00:00,43.0,43.09,42.95,43.09,54000.0,29.2692,29.3305,29.2352,29.3305,54000.0
2006-09-19 10:10:00,43.11,43.2,42.85,42.89,86500.0,29.3441,29.4054,29.1671,29.1944,86500.0
2006-09-19 10:20:00,42.89,43.08,42.89,43.07,30900.0,29.1944,29.3237,29.1944,29.3169,30900.0
2006-09-19 10:30:00,43.06,43.09,42.97,43.06,56500.0,29.3101,29.3305,29.2488,29.3101,56500.0
2006-09-19 10:40:00,43.05,43.11,43.02,43.11,29900.0,29.3033,29.3441,29.2828,29.3441,29900.0
2006-09-19 10:50:00,43.1,43.21,43.08,43.16,41800.0,29.3373,29.4122,29.3237,29.3781,41800.0
2006-09-19 11:00:00,43.16,43.16,42.45,42.46,399700.0,29.3781,29.3781,28.8949,28.9017,399700.0
2006-09-19 11:10:00,42.46,42.64,42.39,42.47,259600.0,28.9017,29.0242,28.854,28.9085,259600.0
2006-09-19 11:20:00,42.47,42.56,42.37,42.52,303100.0,28.9085,28.9697,28.8404,28.9425,303100.0
2006-09-19 11:30:00,42.52,42.66,42.5,42.66,141500.0,28.9425,29.0378,28.9289,29.0378,141500.0
2006-09-19 11:40:00,42.64,42.7,42.6,42.64,84200.0,29.0242,29.065,28.997,29.0242,84200.0
2006-09-19 11:50:00,42.65,42.75,42.65,42.72,70500.0,29.031,29.0991,29.031,29.0786,70500.0
2006-09-19 12:00:00,42.73,42.8,42.73,42.73,65900.0,29.0854,29.1331,29.0854,29.0854,65900.0
2006-09-19 12:10:00,42.73,42.75,42.63,42.64,78600.0,29.0854,29.0991,29.0174,29.0242,78600.0
2006-09-19 12:20:00,42.64,42.8,42.64,42.74,117500.0,29.0242,29.1331,29.0242,29.0923,117500.0
2006-09-19 12:30:00,42.74,42.79,42.67,42.68,78400.0,29.0923,29.1263,29.0446,29.0514,78400.0
2006-09-19 12:40:00,42.69,42.7,42.67,42.7,91100.0,29.0582,29.065,29.0446,29.065,91100.0
2006-09-19 12:50:00,42.7,42.74,42.68,42.69,59800.0,29.065,29.0923,29.0514,29.0582,59800.0
2006-09-19 13:00:00,42.69,42.69,42.6,42.65,78700.0,29.0582,29.0582,28.997,29.031,78700.0
2006-09-19 13:10:00,42.66,42.66,42.6,42.6,70400.0,29.0378,29.0378,28.997,28.997,70400.0
2006-09-19 13:20:00,42.61,42.61,42.51,42.53,110900.0,29.0038,29.0038,28.9357,28.9493,110900.0
2006-09-19 13:30:00,42.53,42.55,42.47,42.49,48700.0,28.9493,28.9629,28.9085,28.9221,48700.0
2006-09-19 13:40:00,42.48,42.48,42.37,42.42,120900.0,28.9153,28.9153,28.8404,28.8744,120900.0
2006-09-19 13:50:00,42.42,42.57,42.42,42.56,63100.0,28.8744,28.9765,28.8744,28.9697,63100.0
2006-09-19 14:00:00,42.57,42.65,42.53,42.54,149800.0,28.9765,29.031,28.9493,28.9561,149800.0
2006-09-19 14:10:00,42.55,42.56,42.52,42.55,45600.0,28.9629,28.9697,28.9425,28.9629,45600.0
2006-09-19 14:20:00,42.55,42.61,42.55,42.61,82800.0,28.9629,29.0038,28.9629,29.0038,82800.0
2006-09-19 14:30:00,42.61,42.65,42.53,42.53,70900.0,29.0038,29.031,28.9493,28.9493,70900.0
2006-09-19 14:40:00,42.54,42.59,42.53,42.56,43300.0,28.9561,28.9902,28.9493,28.9697,43300.0
2006-09-19 14:50:00,42.56,42.72,42.56,42.69,87700.0,28.9697,29.0786,28.9697,29.0582,87700.0
2006-09-19 15:00:00,42.69,42.73,42.61,42.68,43600.0,29.0582,29.0854,29.0038,29.0514,43600.0
2006-09-19 15:10:00,42.68,42.73,42.66,42.72,55900.0,29.0514,29.0854,29.0378,29.0786,55900.0
2006-09-19 15:20:00,42.72,42.86,42.71,42.86,65900.0,29.0786,29.1739,29.0718,29.1739,65900.0
2006-09-19 15:30:00,42.85,42.86,42.7,42.7,93900.0,29.1671,29.1739,29.065,29.065,93900.0
2006-09-19 15:40:00,42.7,42.73,42.66,42.71,154800.0,29.065,29.0854,29.0378,29.0718,154800.0
2006-09-19 15:50:00,42.72,42.9,42.68,42.84,170100.0,29.0786,29.2012,29.0514,29.1603,170100.0
2006-09-20 09:30:00,43.1,43.22,43.0,43.1,115700.0,29.3373,29.419,29.2692,29.3373,115700.0
2006-09-20 09:40:00,43.1,43.22,43.06,43.16,98900.0,29.3373,29.419,29.3101,29.3781,98900.0
2006-09-20 09:50:00,43.14,43.24,43.09,43.23,66800.0,29.3645,29.4326,29.3305,29.4258,66800.0
2006-09-20 10:00:00,43.21,43.24,43.12,43.13,110600.0,29.4122,29.4326,29.3509,29.3577,110600.0
2006-09-20 10:10:00,43.12,43.23,43.08,43.23,122900.0,29.3509,29.4258,29.3237,29.4258,122900.0
2006-09-20 10:20:00,43.23,43.4,43.22,43.33,113000.0,29.4258,29.5415,29.419,29.4939,113000.0
2006-09-20 10:30:00,43.34,43.44,43.32,43.36,118300.0,29.5007,29.5687,29.487,29.5143,118300.0
2006-09-20 10:40:00,43.36,43.53,43.36,43.48,167500.0,29.5143,29.63,29.5143,29.596,167500.0
2006-09-20 10:50:00,43.5,43.54,43.45,43.49,110600.0,29.6096,29.6368,29.5755,29.6028,110600.0
2006-09-20 11:00:00,43.45,43.48,43.4,43.42,107400.0,29.5755,29.596,29.5415,29.5551,107400.0
2006-09-20 11:10:00,43.43,43.51,43.26,43.44,195700.0,29.5619,29.6164,29.4462,29.5687,195700.0
2006-09-20 11:20:00,43.44,43.45,43.35,43.42,117700.0,29.5687,29.5755,29.5075,29.5551,117700.0
2006-09-20 11:30:00,43.41,43.42,43.28,43.31,84800.0,29.5483,29.5551,29.4598,29.4802,84800.0
2006-09-20 11:40:00,43.3,43.33,43.26,43.27,48600.0,29.4734,29.4939,29.4462,29.453,48600.0
2006-09-20 11:50:00,43.28,43.41,43.25,43.39,45500.0,29.4598,29.5483,29.4394,29.5347,45500.0
2006-09-20 12:00:00,43.42,43.45,43.33,43.35,44300.0,29.5551,29.5755,29.4939,29.5075,44300.0
2006-09-20 12:10:00,43.35,43.4,43.31,43.39,37500.0,29.5075,29.5415,29.4802,29.5347,37500.0
2006-09-20 12:20:00,43.38,43.38,43.25,43.26,43600.0,29.5279,29.5279,29.4394,29.4462,43600.0
2006-09-20 12:30:00,43.35,43.35,43.24,43.26,45500.0,29.5075,29.5075,29.4326,29.4462,45500.0
2006-09-20 12:40:00,43.26,43.31,43.13,43.15,47400.0,29.4462,29.4802,29.3577,29.3713,47400.0
2006-09-20 12:50:00,43.15,43.25,43.15,43.17,61600.0,29.3713,29.4394,29.3713,29.3849,61600.0
2006-09-20 13:00:00,43.17,43.25,43.17,43.23,40300.0,29.3849,29.4394,29.3849,29.4258,40300.0
2006-09-20 13:10:00,43.24,43.27,43.21,43.21,42100.0,29.4326,29.453,29.4122,29.4122,42100.0
2006-09-20 13:20:00,43.21,43.28,43.15,43.16,68100.0,29.4122,29.4598,29.3713,29.3781,68100.0
2006-09-20 13:30:00,43.15,43.22,43.1,43.1,93200.0,29.3713,29.419,29.3373,29.3373,93200.0
2006-09-20 13:40:00,43.12,43.15,43.1,43.15,59400.0,29.3509,29.3713,29.3373,29.3713,59400.0
2006-09-20 13:50:00,43.15,43.18,43.09,43.11,87700.0,29.3713,29.3918,29.3305,29.3441,87700.0
2006-09-20 14:00:00,43.11,43.21,43.1,43.14,60900.0,29.3441,29.4122,29.3373,29.3645,60900.0
2006-09-20 14:10:00,43.14,43.29,43.09,43.2,112700.0,29.3645,29.4666,29.3305,29.4054,112700.0
2006-09-20 14:20:00,43.2,43.2,43.09,43.12,120900.0,29.4054,29.4054,29.3305,29.3509,120900.0
2006-09-20 14:30:00,43.12,43.31,43.11,43.17,150400.0,29.3509,29.4802,29.3441,29.3849,150400.0
2006-09-20 14:40:00,43.16,43.16,43.05,43.08,95500.0,29.3781,29.3781,29.3033,29.3237,95500.0
2006-09-20 14:50:00,43.07,43.14,43.06,43.14,87200.0,29.3169,29.3645,29.3101,29.3645,87200.0
2006-09-20 15:00:00,43.16,43.32,43.15,43.15,97500.0,29.3781,29.487,29.3713,29.3713,97500.0
2006-09-20 15:10:00,43.14,43.39,43.14,43.33,163200.0,29.3645,29.5347,29.3645,29.4939,163200.0
2006-09-20 15:20:00,43.32,43.33,43.22,43.32,86300.0,29.487,29.4939,29.419,29.487,86300.0
2006-09-20 15:30:00,43.32,43.42,43.32,43.42,63900.0,29.487,29.5551,29.487,29.5551,63900.0
2006-09-20 15:40:00,43.42,43.62,43.42,43.51,230700.0,29.5551,29.6913,29.5551,29.6164,230700.0
2006-09-20 15:50:00,43.52,43.58,43.49,43.57,297600.0,29.6232,29.664,29.6028,29.6572,297600.0
2006-09-21 09:30:00,44.69,45.85,44.63,45.25,103500.0,30.4196,31.2092,30.3787,30.8008,103500.0
2006-09-21 09:40:00,45.4,45.4,44.91,45.3,1698500.0,30.9029,30.9029,30.5693,30.8348,1698500.0
2006-09-21 09:50:00,45.28,45.28,44.81,44.84,675500.0,30.8212,30.8212,30.5013,30.5217,675500.0
2006-09-21 10:00:00,44.83,45.04,44.6,44.64,431300.0,30.5149,30.6578,30.3583,30.3855,431300.0
2006-09-21 10:10:00,44.64,44.71,44.38,44.42,336600.0,30.3855,30.4332,30.2086,30.2358,336600.0
2006-09-21 10:20:00,44.41,44.82,44.4,44.7,374600.0,30.229,30.5081,30.2222,30.4264,374600.0
2006-09-21 10:30:00,44.7,44.83,44.62,44.83,277000.0,30.4264,30.5149,30.3719,30.5149,277000.0
2006-09-21 10:40:00,44.84,45.36,44.8,45.28,476300.0,30.5217,30.8756,30.4945,30.8212,476300.0
2006-09-21 10:50:00,45.3,45.52,45.21,45.5,530400.0,30.8348,30.9845,30.7735,30.9709,530400.0
2006-09-21 11:00:00,45.5,45.72,45.5,45.56,333900.0,30.9709,31.1207,30.9709,31.0118,333900.0
2006-09-21 11:10:00,45.55,45.9,45.55,45.83,294300.0,31.005,31.2432,31.005,31.1956,294300.0
2006-09-21 11:20:00,45.85,46.08,45.75,46.0,305800.0,31.2092,31.3657,31.1411,31.3113,305800.0
2006-09-21 11:30:00,45.96,45.99,45.64,45.72,151300.0,31.284,31.3045,31.0662,31.1207,151300.0
2006-09-21 11:40:00,45.73,45.88,45.48,45.76,164000.0,31.1275,31.2296,30.9573,31.1479,164000.0
2006-09-21 11:50:00,45.77,45.95,45.6,45.67,125500.0,31.1547,31.2772,31.039,31.0866,125500.0
2006-09-21 12:00:00,45.67,45.75,45.42,45.62,143000.0,31.0866,31.1411,30.9165,31.0526,143000.0
2006-09-21 12:10:00,45.62,45.63,45.49,45.52,81300.0,31.0526,31.0594,30.9641,30.9845,81300.0
2006-09-21 12:20:00,45.49,45.55,45.25,45.29,135300.0,30.9641,31.005,30.8008,30.828,135300.0
2006-09-21 12:30:00,45.27,45.41,45.26,45.36,97400.0,30.8144,30.9097,30.8076,30.8756,97400.0
2006-09-21 12:40:00,45.36,45.4,45.26,45.26,100800.0,30.8756,30.9029,30.8076,30.8076,100800.0
2006-09-21 12:50:00,45.28,45.32,45.13,45.19,143700.0,30.8212,30.8484,30.7191,30.7599,143700.0
2006-09-21 13:00:00,45.21,45.27,45.11,45.19,147900.0,30.7735,30.8144,30.7055,30.7599,147900.0
2006-09-21 13:10:00,45.19,45.56,45.17,45.43,118400.0,30.7599,31.0118,30.7463,30.9233,118400.0
2006-09-21 13:20:00,45.42,45.42,45.14,45.3,93100.0,30.9165,30.9165,30.7259,30.8348,93100.0
2006-09-21 13:30:00,45.28,45.4,45.13,45.14,82300.0,30.8212,30.9029,30.7191,30.7259,82300.0
2006-09-21 13:40:00,45.14,45.15,45.05,45.06,89900.0,30.7259,30.7327,30.6646,30.6714,89900.0
2006-09-21 13:50:00,45.05,45.06,44.9,45.02,127500.0,30.6646,30.6714,30.5625,30.6442,127500.0
2006-09-21 14:00:00,45.02,45.03,44.96,45.01,125600.0,30.6442,30.651,30.6034,30.6374,125600.0
2006-09-21 14:10:00,45.01,45.02,44.82,44.84,129600.0,30.6374,30.6442,30.5081,30.5217,129600.0
2006-09-21 14:20:00,44.84,44.9,44.7,44.9,139300.0,30.5217,30.5625,30.4264,30.5625,139300.0
2006-09-21 14:30:00,44.9,44.9,44.6,44.63,219400.0,30.5625,30.5625,30.3583,30.3787,219400.0
2006-09-21 14:40:00,44.63,44.81,44.61,44.74,183800.0,30.3787,30.5013,30.3651,30.4536,183800.0
2006-09-21 14:50:00,44.74,44.87,44.67,44.79,104100.0,30.4536,30.5421,30.406,30.4876,104100.0
2006-09-21 15:00:00,44.77,44.85,44.65,44.7,134800.0,30.474,30.5285,30.3924,30.4264,134800.0
2006-09-21 15:10:00,44.72,44.75,44.63,44.65,80900.0,30.44,30.4604,30.3787,30.3924,80900.0
2006-09-21 15:20:00,44.66,44.78,44.64,44.69,86000.0,30.3992,30.4808,30.3855,30.4196,86000.0
2006-09-21 15:30:00,44.7,44.94,44.67,44.82,178600.0,30.4264,30.5897,30.406,30.5081,178600.0
2006-09-21 15:40:00,44.82,44.92,44.75,44.81,147500.0,30.5081,30.5761,30.4604,30.5013,147500.0
2006-09-21 15:50:00,44.79,44.86,44.74,44.74,213900.0,30.4876,30.5353,30.4536,30.4536,213900.0
2006-09-22 09:30:00,44.75,44.95,44.75,44.77,238500.0,30.4604,30.5966,30.4604,30.474,238500.0
2006-09-22 09:40:00,44.77,44.91,44.68,44.91,188400.0,30.474,30.5693,30.4128,30.5693,188400.0
2006-09-22 09:50:00,44.9,44.98,44.83,44.88,138700.0,30.5625,30.617,30.5149,30.5489,138700.0
2006-09-22 10:00:00,44.88,44.98,44.85,44.94,125000.0,30.5489,30.617,30.5285,30.5897,125000.0
2006-09-22 10:10:00,44.94,44.99,44.77,44.8,218600.0,30.5897,30.6238,30.474,30.4945,218600.0
2006-09-22 10:20:00,44.81,44.88,44.69,44.71,212400.0,30.5013,30.5489,30.4196,30.4332,212400.0
2006-09-22 10:30:00,44.71,44.71,44.65,44.68,51800.0,30.4332,30.4332,30.3924,30.4128,51800.0
2006-09-22 10:40:00,44.68,44.79,44.68,44.71,48000.0,30.4128,30.4876,30.4128,30.4332,48000.0
2006-09-22 10:50:00,44.7,44.75,44.59,44.71,52600.0,30.4264,30.4604,30.3515,30.4332,52600.0
2006-09-22 11:00:00,44.72,44.79,44.65,44.72,125500.0,30.44,30.4876,30.3924,30.44,125500.0
2006-09-22 11:10:00,44.73,44.83,44.71,44.83,73300.0,30.4468,30.5149,30.4332,30.5149,73300.0
2006-09-22 11:20:00,44.83,44.9,44.71,44.9,64100.0,30.5149,30.5625,30.4332,30.5625,64100.0
2006-09-22 11:30:00,44.9,44.97,44.75,44.82,51700.0,30.5625,30.6102,30.4604,30.5081,51700.0
2006-09-22 11:40:00,44.86,44.89,44.77,44.86,35000.0,30.5353,30.5557,30.474,30.5353,35000.0
2006-09-22 11:50:00,44.89,44.9,44.72,44.74,43400.0,30.5557,30.5625,30.44,30.4536,43400.0
2006-09-22 12:00:00,44.75,44.78,44.67,44.67,39600.0,30.4604,30.4808,30.406,30.406,39600.0
2006-09-22 12:10:00,44.68,44.7,44.65,44.67,36500.0,30.4128,30.4264,30.3924,30.406,36500.0
2006-09-22 12:20:00,44.69,44.69,44.66,44.67,17600.0,30.4196,30.4196,30.3992,30.406,17600.0
2006-09-22 12:30:00,44.67,44.69,44.58,44.64,29500.0,30.406,30.4196,30.3447,30.3855,29500.0
2006-09-22 12:40:00,44.64,44.74,44.62,44.66,27600.0,30.3855,30.4536,30.3719,30.3992,27600.0
2006-09-22 12:50:00,44.68,44.69,44.65,44.68,12500.0,30.4128,30.4196,30.3924,30.4128,12500.0
2006-09-22 13:00:00,44.68,44.69,44.57,44.6,41300.0,30.4128,30.4196,30.3379,30.3583,41300.0
2006-09-22 13:10:00,44.6,44.61,44.52,44.6,29500.0,30.3583,30.3651,30.3039,30.3583,29500.0
2006-09-22 13:20:00,44.61,44.7,44.56,44.67,84900.0,30.3651,30.4264,30.3311,30.406,84900.0
2006-09-22 13:30:00,44.67,44.7,44.66,44.68,23100.0,30.406,30.4264,30.3992,30.4128,23100.0
2006-09-22 13:40:00,44.67,44.7,44.58,44.6,46800.0,30.406,30.4264,30.3447,30.3583,46800.0
2006-09-22 13:50:00,44.6,44.7,44.59,44.65,19900.0,30.3583,30.4264,30.3515,30.3924,19900.0
2006-09-22 14:00:00,44.65,44.7,44.64,44.66,10900.0,30.3924,30.4264,30.3855,30.3992,10900.0
2006-09-22 14:10:00,44.65,44.72,44.65,44.69,39100.0,30.3924,30.44,30.3924,30.4196,39100.0
2006-09-22 14:20:00,44.7,44.76,44.65,44.65,24200.0,30.4264,30.4672,30.3924,30.3924,24200.0
2006-09-22 14:30:00,44.66,44.72,44.61,44.68,71700.0,30.3992,30.44,30.3651,30.4128,71700.0
2006-09-22 14:40:00,44.68,44.73,44.65,44.7,53900.0,30.4128,30.4468,30.3924,30.4264,53900.0
2006-09-22 14:50:00,44.69,44.87,44.69,44.85,45500.0,30.4196,30.5421,30.4196,30.5285,45500.0
2006-09-22 15:00:00,44.86,44.94,44.78,44.93,40600.0,30.5353,30.5897,30.4808,30.5829,40600.0
2006-09-22 15:10:00,44.93,44.99,44.83,44.9,85600.0,30.5829,30.6238,30.5149,30.5625,85600.0
2006-09-22 15:20:00,44.91,44.93,44.82,44.86,52900.0,30.5693,30.5829,30.5081,30.5353,52900.0
2006-09-22 15:30:00,44.86,44.92,44.78,44.85,77900.0,30.5353,30.5761,30.4808,30.5285,77900.0
2006-09-22 15:40:00,44.85,44.86,44.74,44.77,91800.0,30.5285,30.5353,30.4536,30.474,91800.0
2006-09-22 15:50:00,44.78,44.82,44.71,44.73,213800.0,30.4808,30.5081,30.4332,30.4468,213800.0
2006-09-25 09:30:00,45.25,45.53,45.25,45.4,242900.0,30.8008,30.9913,30.8008,30.9029,242900.0
2006-09-25 09:40:00,45.39,45.46,45.3,45.34,81900.0,30.8961,30.9437,30.8348,30.862,81900.0
2006-09-25 09:50:00,45.33,45.34,45.09,45.09,167200.0,30.8552,30.862,30.6918,30.6918,167200.0
2006-09-25 10:00:00,45.1,45.22,45.0,45.15,252300.0,30.6987,30.7803,30.6306,30.7327,252300.0
2006-09-25 10:10:00,45.14,45.15,45.05,45.12,173300.0,30.7259,30.7327,30.6646,30.7123,173300.0
2006-09-25 10:20:00,45.14,45.26,45.03,45.03,91300.0,30.7259,30.8076,30.651,30.651,91300.0
2006-09-25 10:30:00,45.02,45.02,44.75,44.75,85700.0,30.6442,30.6442,30.4604,30.4604,85700.0
2006-09-25 10:40:00,44.76,44.86,44.65,44.85,139500.0,30.4672,30.5353,30.3924,30.5285,139500.0
2006-09-25 10:50:00,44.82,45.15,44.8,45.13,87200.0,30.5081,30.7327,30.4945,30.7191,87200.0
2006-09-25 11:00:00,45.15,45.2,45.12,45.2,69700.0,30.7327,30.7667,30.7123,30.7667,69700.0
2006-09-25 11:10:00,45.2,45.36,45.19,45.35,79000.0,30.7667,30.8756,30.7599,30.8688,79000.0
2006-09-25 11:20:00,45.34,45.44,45.32,45.39,125000.0,30.862,30.9301,30.8484,30.8961,125000.0
2006-09-25 11:30:00,45.39,45.42,45.29,45.32,81700.0,30.8961,30.9165,30.828,30.8484,81700.0
2006-09-25 11:40:00,45.33,45.34,45.31,45.33,79400.0,30.8552,30.862,30.8416,30.8552,79400.0
2006-09-25 11:50:00,45.34,45.37,45.33,45.34,45900.0,30.862,30.8824,30.8552,30.862,45900.0
2006-09-25 12:00:00,45.34,45.48,45.32,45.47,65200.0,30.862,30.9573,30.8484,30.9505,65200.0
2006-09-25 12:10:00,45.46,45.48,45.41,45.46,48100.0,30.9437,30.9573,30.9097,30.9437,48100.0
2006-09-25 12:20:00,45.46,45.59,45.45,45.54,65500.0,30.9437,31.0322,30.9369,30.9982,65500.0
2006-09-25 12:30:00,45.54,45.55,45.46,45.54,46000.0,30.9982,31.005,30.9437,30.9982,46000.0
2006-09-25 12:40:00,45.54,45.55,45.53,45.55,36500.0,30.9982,31.005,30.9913,31.005,36500.0
2006-09-25 12:50:00,45.55,45.68,45.51,45.52,79200.0,31.005,31.0935,30.9777,30.9845,79200.0
2006-09-25 13:00:00,45.52,45.69,45.52,45.59,85500.0,30.9845,31.1003,30.9845,31.0322,85500.0
2006-09-25 13:10:00,45.59,45.63,45.58,45.6,35000.0,31.0322,31.0594,31.0254,31.039,35000.0
2006-09-25 13:20:00,45.6,45.6,45.52,45.54,31200.0,31.039,31.039,30.9845,30.9982,31200.0
2006-09-25 13:30:00,45.53,45.56,45.47,45.56,99300.0,30.9913,31.0118,30.9505,31.0118,99300.0
2006-09-25 13:40:00,45.56,45.56,45.5,45.52,67700.0,31.0118,31.0118,30.9709,30.9845,67700.0
2006-09-25 13:50:00,45.5,45.56,45.48,45.48,65400.0,30.9709,31.0118,30.9573,30.9573,65400.0
2006-09-25 14:00:00,45.48,45.6,45.48,45.59,61800.0,30.9573,31.039,30.9573,31.0322,61800.0
2006-09-25 14:10:00,45.59,45.61,45.56,45.58,140500.0,31.0322,31.0458,31.0118,31.0254,140500.0
2006-09-25 14:20:00,45.58,45.7,45.57,45.63,69400.0,31.0254,31.1071,31.0186,31.0594,69400.0
2006-09-25 14:30:00,45.63,45.79,45.62,45.78,65200.0,31.0594,31.1683,31.0526,31.1615,65200.0
2006-09-25 14:40:00,45.78,45.79,45.71,45.74,65300.0,31.1615,31.1683,31.1139,31.1343,65300.0
2006-09-25 14:50:00,45.74,45.79,45.7,45.77,81800.0,31.1343,31.1683,31.1071,31.1547,81800.0
2006-09-25 15:00:00,45.77,45.96,45.77,45.9,159200.0,31.1547,31.284,31.1547,31.2432,159200.0
2006-09-25 15:10:00,45.91,46.09,45.88,46.09,158000.0,31.25,31.3725,31.2296,31.3725,158000.0
2006-09-25 15:20:00,46.09,46.18,46.07,46.08,221700.0,31.3725,31.4338,31.3589,31.3657,221700.0
2006-09-25 15:30:00,46.08,46.1,46.04,46.07,198800.0,31.3657,31.3793,31.3385,31.3589,198800.0
2006-09-25 15:40:00,46.07,46.12,45.96,46.09,204600.0,31.3589,31.3929,31.284,31.3725,204600.0
2006-09-25 15:50:00,46.1,46.13,46.02,46.08,186400.0,31.3793,31.3998,31.3249,31.3657,186400.0
2006-09-26 09:30:00,45.76,45.76,45.63,45.71,109900.0,31.1479,31.1479,31.0594,31.1139,109900.0
2006-09-26 09:40:00,45.72,45.77,45.51,45.56,108100.0,31.1207,31.1547,30.9777,31.0118,108100.0
2006-09-26 09:50:00,45.55,45.62,45.51,45.54,96500.0,31.005,31.0526,30.9777,30.9982,96500.0
2006-09-26 10:00:00,45.53,45.59,45.44,45.57,130900.0,30.9913,31.0322,30.9301,31.0186,130900.0
2006-09-26 10:10:00,45.57,45.68,45.55,45.68,93800.0,31.0186,31.0935,31.005,31.0935,93800.0
2006-09-26 10:20:00,45.69,45.71,45.58,45.61,76800.0,31.1003,31.1139,31.0254,31.0458,76800.0
2006-09-26 10:30:00,45.61,45.73,45.59,45.68,64300.0,31.0458,31.1275,31.0322,31.0935,64300.0
2006-09-26 10:40:00,45.67,45.68,45.57,45.58,913400.0,31.0866,31.0935,31.0186,31.0254,913400.0
2006-09-26 10:50:00,45.57,45.67,45.56,45.66,50900.0,31.0186,31.0866,31.0118,31.0798,50900.0
2006-09-26 11:00:00,45.65,45.76,45.65,45.76,62400.0,31.073,31.1479,31.073,31.1479,62400.0
2006-09-26 11:10:00,45.76,45.83,45.72,45.74,143200.0,31.1479,31.1956,31.1207,31.1343,143200.0
2006-09-26 11:20:00,45.73,45.79,45.71,45.77,41500.0,31.1275,31.1683,31.1139,31.1547,41500.0
2006-09-26 11:30:00,45.76,45.85,45.7,45.83,37700.0,31.1479,31.2092,31.1071,31.1956,37700.0
2006-09-26 11:40:00,45.83,45.84,45.75,45.79,31800.0,31.1956,31.2024,31.1411,31.1683,31800.0
2006-09-26 11:50:00,45.8,45.85,45.73,45.74,51900.0,31.1751,31.2092,31.1275,31.1343,51900.0
2006-09-26 12:00:00,45.72,45.83,45.72,45.77,62000.0,31.1207,31.1956,31.1207,31.1547,62000.0
2006-09-26 12:10:00,45.78,45.85,45.75,45.81,38100.0,31.1615,31.2092,31.1411,31.1819,38100.0
2006-09-26 12:20:00,45.82,45.85,45.8,45.84,21200.0,31.1887,31.2092,31.1751,31.2024,21200.0
2006-09-26 12:30:00,45.84,45.86,45.81,45.81,61100.0,31.2024,31.216,31.1819,31.1819,61100.0
2006-09-26 12:40:00,45.81,45.89,45.79,45.85,34800.0,31.1819,31.2364,31.1683,31.2092,34800.0
2006-09-26 12:50:00,45.84,45.9,45.81,45.9,42600.0,31.2024,31.2432,31.1819,31.2432,42600.0
2006-09-26 13:00:00,45.89,45.99,45.87,45.99,36900.0,31.2364,31.3045,31.2228,31.3045,36900.0
2006-09-26 13:10:00,45.99,46.0,45.92,45.94,33500.0,31.3045,31.3113,31.2568,31.2704,33500.0
2006-09-26 13:20:00,45.94,45.95,45.84,45.92,43100.0,31.2704,31.2772,31.2024,31.2568,43100.0
2006-09-26 13:30:00,45.93,45.94,45.85,45.86,27800.0,31.2636,31.2704,31.2092,31.216,27800.0
2006-09-26 13:40:00,45.86,45.92,45.85,45.91,21400.0,31.216,31.2568,31.2092,31.25,21400.0
2006-09-26 13:50:00,45.92,45.99,45.9,45.92,27900.0,31.2568,31.3045,31.2432,31.2568,27900.0
2006-09-26 14:00:00,45.95,46.01,45.94,45.98,41200.0,31.2772,31.3181,31.2704,31.2977,41200.0
2006-09-26 14:10:00,45.99,45.99,45.93,45.96,36100.0,31.3045,31.3045,31.2636,31.284,36100.0
2006-09-26 14:20:00,45.97,46.01,45.95,45.98,30400.0,31.2908,31.3181,31.2772,31.2977,30400.0
2006-09-26 14:30:00,45.99,46.03,45.98,45.98,118600.0,31.3045,31.3317,31.2977,31.2977,118600.0
2006-09-26 14:40:00,45.98,46.03,45.98,46.0,47800.0,31.2977,31.3317,31.2977,31.3113,47800.0
2006-09-26 14:50:00,46.0,46.18,46.0,46.11,79500.0,31.3113,31.4338,31.3113,31.3861,79500.0
2006-09-26 15:00:00,46.1,46.15,46.04,46.14,64400.0,31.3793,31.4134,31.3385,31.4066,64400.0
2006-09-26 15:10:00,46.14,46.18,46.1,46.16,60200.0,31.4066,31.4338,31.3793,31.4202,60200.0
2006-09-26 15:20:00,46.17,46.2,46.11,46.2,74400.0,31.427,31.4474,31.3861,31.4474,74400.0
2006-09-26 15:30:00,46.2,46.32,46.2,46.31,151400.0,31.4474,31.5291,31.4474,31.5223,151400.0
2006-09-26 15:40:00,46.31,46.33,46.23,46.3,175400.0,31.5223,31.5359,31.4678,31.5155,175400.0
2006-09-26 15:50:00,46.3,46.33,46.21,46.31,313800.0,31.5155,31.5359,31.4542,31.5223,313800.0
2006-09-27 09:30:00,46.26,46.31,46.13,46.15,138800.0,31.4882,31.5223,31.3998,31.4134,138800.0
2006-09-27 09:40:00,46.21,46.25,46.14,46.17,79300.0,31.4542,31.4814,31.4066,31.427,79300.0
2006-09-27 09:50:00,46.18,46.25,46.13,46.16,117600.0,31.4338,31.4814,31.3998,31.4202,117600.0
2006-09-27 10:00:00,46.16,46.43,46.16,46.41,91900.0,31.4202,31.604,31.4202,31.5903,91900.0
2006-09-27 10:10:00,46.41,46.49,46.3,46.34,112200.0,31.5903,31.6448,31.5155,31.5427,112200.0
2006-09-27 10:20:00,46.34,46.4,46.33,46.36,78200.0,31.5427,31.5835,31.5359,31.5563,78200.0
2006-09-27 10:30:00,46.36,46.4,46.28,46.3,87700.0,31.5563,31.5835,31.5019,31.5155,87700.0
2006-09-27 10:40:00,46.28,46.29,46.22,46.26,49800.0,31.5019,31.5087,31.461,31.4882,49800.0
2006-09-27 10:50:00,46.26,46.3,46.25,46.3,31100.0,31.4882,31.5155,31.4814,31.5155,31100.0
2006-09-27 11:00:00,46.31,46.39,46.29,46.38,51700.0,31.5223,31.5767,31.5087,31.5699,51700.0
2006-09-27 11:10:00,46.38,46.39,46.34,46.34,50000.0,31.5699,31.5767,31.5427,31.5427,50000.0
2006-09-27 11:20:00,46.33,46.58,46.32,46.57,143400.0,31.5359,31.7061,31.5291,31.6993,143400.0
2006-09-27 11:30:00,46.57,46.65,46.53,46.55,90000.0,31.6993,31.7537,31.672,31.6856,90000.0
2006-09-27 11:40:00,46.56,46.76,46.55,46.76,68200.0,31.6924,31.8286,31.6856,31.8286,68200.0
2006-09-27 11:50:00,46.76,46.85,46.76,46.78,56200.0,31.8286,31.8898,31.8286,31.8422,56200.0
2006-09-27 12:00:00,46.78,46.82,46.75,46.78,43300.0,31.8422,31.8694,31.8218,31.8422,43300.0
2006-09-27 12:10:00,46.77,46.78,46.58,46.59,60500.0,31.8354,31.8422,31.7061,31.7129,60500.0
2006-09-27 12:20:00,46.59,46.6,46.48,46.49,45800.0,31.7129,31.7197,31.638,31.6448,45800.0
2006-09-27 12:30:00,46.48,46.54,46.48,46.5,31100.0,31.638,31.6788,31.638,31.6516,31100.0
2006-09-27 12:40:00,46.5,46.53,46.5,46.5,41300.0,31.6516,31.672,31.6516,31.6516,41300.0
2006-09-27 12:50:00,46.5,46.53,46.5,46.52,40500.0,31.6516,31.672,31.6516,31.6652,40500.0
2006-09-27 13:00:00,46.52,46.53,46.5,46.5,92300.0,31.6652,31.672,31.6516,31.6516,92300.0
2006-09-27 13:10:00,46.51,46.56,46.5,46.56,79400.0,31.6584,31.6924,31.6516,31.6924,79400.0
2006-09-27 13:20:00,46.56,46.6,46.53,46.57,47100.0,31.6924,31.7197,31.672,31.6993,47100.0
2006-09-27 13:30:00,46.57,46.58,46.5,46.51,50200.0,31.6993,31.7061,31.6516,31.6584,50200.0
2006-09-27 13:40:00,46.5,46.54,46.47,46.47,92200.0,31.6516,31.6788,31.6312,31.6312,92200.0
2006-09-27 13:50:00,46.47,46.54,46.47,46.53,431400.0,31.6312,31.6788,31.6312,31.672,431400.0
2006-09-27 14:00:00,46.53,46.54,46.5,46.53,46800.0,31.672,31.6788,31.6516,31.672,46800.0
2006-09-27 14:10:00,46.52,46.54,46.5,46.51,99500.0,31.6652,31.6788,31.6516,31.6584,99500.0
2006-09-27 14:20:00,46.53,46.55,46.5,46.51,63600.0,31.672,31.6856,31.6516,31.6584,63600.0
2006-09-27 14:30:00,46.5,46.52,46.5,46.51,74000.0,31.6516,31.6652,31.6516,31.6584,74000.0
2006-09-27 14:40:00,46.51,46.51,46.4,46.44,122500.0,31.6584,31.6584,31.5835,31.6108,122500.0
2006-09-27 14:50:00,46.44,46.45,46.34,46.34,31000.0,31.6108,31.6176,31.5427,31.5427,31000.0
2006-09-27 15:00:00,46.35,46.35,46.27,46.28,44200.0,31.5495,31.5495,31.4951,31.5019,44200.0
2006-09-27 15:10:00,46.27,46.32,46.24,46.31,95400.0,31.4951,31.5291,31.4746,31.5223,95400.0
2006-09-27 15:20:00,46.3,46.39,46.3,46.36,75400.0,31.5155,31.5767,31.5155,31.5563,75400.0
2006-09-27 15:30:00,46.36,46.4,46.35,46.38,64800.0,31.5563,31.5835,31.5495,31.5699,64800.0
2006-09-27 15:40:00,46.37,46.38,46.35,46.37,53000.0,31.5631,31.5699,31.5495,31.5631,53000.0
2006-09-27 15:50:00,46.36,46.39,46.34,46.37,118000.0,31.5563,31.5767,31.5427,31.5631,118000.0
2006-09-28 09:30:00,46.69,46.87,46.6,46.87,86200.0,31.7809,31.9035,31.7197,31.9035,86200.0
2006-09-28 09:40:00,46.87,46.95,46.87,46.92,106600.0,31.9035,31.9579,31.9035,31.9375,106600.0
2006-09-28 09:50:00,46.9,46.92,46.81,46.85,124800.0,31.9239,31.9375,31.8626,31.8898,124800.0
2006-09-28 10:00:00,46.85,46.9,46.8,46.88,94400.0,31.8898,31.9239,31.8558,31.9103,94400.0
2006-09-28 10:10:00,46.88,47.04,46.87,46.94,289500.0,31.9103,32.0192,31.9035,31.9511,289500.0
2006-09-28 10:20:00,46.94,46.96,46.85,46.89,90200.0,31.9511,31.9647,31.8898,31.9171,90200.0
2006-09-28 10:30:00,46.88,46.91,46.82,46.84,101600.0,31.9103,31.9307,31.8694,31.883,101600.0
2006-09-28 10:40:00,46.84,46.95,46.81,46.91,203200.0,31.883,31.9579,31.8626,31.9307,203200.0
2006-09-28 10:50:00,46.91,46.93,46.8,46.92,121200.0,31.9307,31.9443,31.8558,31.9375,121200.0
2006-09-28 11:00:00,46.92,46.96,46.9,46.9,103600.0,31.9375,31.9647,31.9239,31.9239,103600.0
2006-09-28 11:10:00,46.9,46.92,46.86,46.89,50700.0,31.9239,31.9375,31.8967,31.9171,50700.0
2006-09-28 11:20:00,46.88,46.89,46.8,46.82,55700.0,31.9103,31.9171,31.8558,31.8694,55700.0
2006-09-28 11:30:00,46.81,46.89,46.81,46.86,40000.0,31.8626,31.9171,31.8626,31.8967,40000.0
2006-09-28 11:40:00,46.86,46.86,46.8,46.86,50400.0,31.8967,31.8967,31.8558,31.8967,50400.0
2006-09-28 11:50:00,46.85,46.85,46.79,46.83,103800.0,31.8898,31.8898,31.849,31.8762,103800.0
2006-09-28 12:00:00,46.83,46.86,46.81,46.84,173400.0,31.8762,31.8967,31.8626,31.883,173400.0
2006-09-28 12:10:00,46.84,46.84,46.72,46.73,49400.0,31.883,31.883,31.8014,31.8082,49400.0
2006-09-28 12:20:00,46.72,46.76,46.7,46.75,47500.0,31.8014,31.8286,31.7877,31.8218,47500.0
2006-09-28 12:30:00,46.74,46.77,46.73,46.75,92900.0,31.815,31.8354,31.8082,31.8218,92900.0
2006-09-28 12:40:00,46.75,46.76,46.7,46.76,64800.0,31.8218,31.8286,31.7877,31.8286,64800.0
2006-09-28 12:50:00,46.75,46.83,46.74,46.83,66500.0,31.8218,31.8762,31.815,31.8762,66500.0
2006-09-28 13:00:00,46.83,46.87,46.78,46.86,58300.0,31.8762,31.9035,31.8422,31.8967,58300.0
2006-09-28 13:10:00,46.86,46.88,46.83,46.88,34000.0,31.8967,31.9103,31.8762,31.9103,34000.0
2006-09-28 13:20:00,46.89,46.98,46.89,46.95,68700.0,31.9171,31.9783,31.9171,31.9579,68700.0
2006-09-28 13:30:00,46.96,47.03,46.94,47.02,39300.0,31.9647,32.0124,31.9511,32.0056,39300.0
2006-09-28 13:40:00,47.02,47.23,47.01,47.2,154500.0,32.0056,32.1485,31.9988,32.1281,154500.0
2006-09-28 13:50:00,47.2,47.22,47.1,47.13,82800.0,32.1281,32.1417,32.06,32.0804,82800.0
2006-09-28 14:00:00,47.12,47.12,47.01,47.07,83900.0,32.0736,32.0736,31.9988,32.0396,83900.0
2006-09-28 14:10:00,47.06,47.12,47.03,47.03,66400.0,32.0328,32.0736,32.0124,32.0124,66400.0
2006-09-28 14:20:00,47.04,47.06,46.99,47.01,42600.0,32.0192,32.0328,31.9851,31.9988,42600.0
2006-09-28 14:30:00,47.02,47.03,46.9,46.9,67900.0,32.0056,32.0124,31.9239,31.9239,67900.0
2006-09-28 14:40:00,46.9,46.96,46.87,46.94,65200.0,31.9239,31.9647,31.9035,31.9511,65200.0
2006-09-28 14:50:00,46.95,47.02,46.92,47.0,53800.0,31.9579,32.0056,31.9375,31.9919,53800.0
2006-09-28 15:00:00,47.0,47.08,47.0,47.04,45900.0,31.9919,32.0464,31.9919,32.0192,45900.0
2006-09-28 15:10:00,47.04,47.07,47.02,47.06,32100.0,32.0192,32.0396,32.0056,32.0328,32100.0
2006-09-28 15:20:00,47.06,47.12,47.05,47.06,63200.0,32.0328,32.0736,32.026,32.0328,63200.0
2006-09-28 15:30:00,47.07,47.11,46.99,47.0,59700.0,32.0396,32.0668,31.9851,31.9919,59700.0
2006-09-28 15:40:00,47.0,47.13,46.99,47.08,68400.0,31.9919,32.0804,31.9851,32.0464,68400.0
2006-09-28 15:50:00,47.08,47.09,46.91,46.91,116900.0,32.0464,32.0532,31.9307,31.9307,116900.0
2006-09-29 09:30:00,46.9,47.03,46.73,46.74,172300.0,31.9239,32.0124,31.8082,31.815,172300.0
2006-09-29 09:40:00,46.75,46.94,46.75,46.91,78900.0,31.8218,31.9511,31.8218,31.9307,78900.0
2006-09-29 09:50:00,46.91,46.98,46.9,46.93,96000.0,31.9307,31.9783,31.9239,31.9443,96000.0
2006-09-29 10:00:00,46.92,47.08,46.91,46.97,49500.0,31.9375,32.0464,31.9307,31.9715,49500.0
2006-09-29 10:10:00,46.96,47.07,46.94,47.02,81100.0,31.9647,32.0396,31.9511,32.0056,81100.0
2006-09-29 10:20:00,47.05,47.11,47.04,47.1,49100.0,32.026,32.0668,32.0192,32.06,49100.0
2006-09-29 10:30:00,47.1,47.18,47.1,47.11,50800.0,32.06,32.1145,32.06,32.0668,50800.0
2006-09-29 10:40:00,47.11,47.15,47.1,47.14,25900.0,32.0668,32.0941,32.06,32.0872,25900.0
2006-09-29 10:50:00,47.13,47.14,47.1,47.11,23700.0,32.0804,32.0872,32.06,32.0668,23700.0
2006-09-29 11:00:00,47.11,47.13,46.93,47.01,35900.0,32.0668,32.0804,31.9443,31.9988,35900.0
2006-09-29 11:10:00,47.0,47.03,46.98,47.03,10700.0,31.9919,32.0124,31.9783,32.0124,10700.0
2006-09-29 11:20:00,47.04,47.08,47.03,47.07,26600.0,32.0192,32.0464,32.0124,32.0396,26600.0
2006-09-29 11:30:00,47.06,47.1,47.05,47.1,24900.0,32.0328,32.06,32.026,32.06,24900.0
2006-09-29 11:40:00,47.1,47.16,47.1,47.14,14300.0,32.06,32.1009,32.06,32.0872,14300.0
2006-09-29 11:50:00,47.13,47.15,47.11,47.14,81700.0,32.0804,32.0941,32.0668,32.0872,81700.0
2006-09-29 12:00:00,47.13,47.15,47.12,47.12,13700.0,32.0804,32.0941,32.0736,32.0736,13700.0
2006-09-29 12:10:00,47.11,47.11,47.07,47.09,21800.0,32.0668,32.0668,32.0396,32.0532,21800.0
2006-09-29 12:20:00,47.09,47.1,47.07,47.1,35500.0,32.0532,32.06,32.0396,32.06,35500.0
2006-09-29 12:30:00,47.09,47.11,47.06,47.09,37000.0,32.0532,32.0668,32.0328,32.0532,37000.0
2006-09-29 12:40:00,47.09,47.15,47.08,47.14,142400.0,32.0532,32.0941,32.0464,32.0872,142400.0
2006-09-29 12:50:00,47.14,47.18,47.13,47.16,42400.0,32.0872,32.1145,32.0804,32.1009,42400.0
2006-09-29 13:00:00,47.17,47.26,47.17,47.25,41400.0,32.1077,32.1689,32.1077,32.1621,41400.0
2006-09-29 13:10:00,47.26,47.3,47.23,47.27,86500.0,32.1689,32.1962,32.1485,32.1757,86500.0
2006-09-29 13:20:00,47.26,47.27,47.19,47.2,76100.0,32.1689,32.1757,32.1213,32.1281,76100.0
2006-09-29 13:30:00,47.2,47.22,47.19,47.22,44200.0,32.1281,32.1417,32.1213,32.1417,44200.0
2006-09-29 13:40:00,47.22,47.26,47.21,47.26,64400.0,32.1417,32.1689,32.1349,32.1689,64400.0
2006-09-29 13:50:00,47.26,47.37,47.25,47.29,127000.0,32.1689,32.2438,32.1621,32.1893,127000.0
2006-09-29 14:00:00,47.28,47.3,47.18,47.21,54900.0,32.1825,32.1962,32.1145,32.1349,54900.0
2006-09-29 14:10:00,47.19,47.2,47.14,47.14,32200.0,32.1213,32.1281,32.0872,32.0872,32200.0
2006-09-29 14:20:00,47.15,47.28,47.14,47.28,62700.0,32.0941,32.1825,32.0872,32.1825,62700.0
2006-09-29 14:30:00,47.28,47.3,47.26,47.29,45300.0,32.1825,32.1962,32.1689,32.1893,45300.0
2006-09-29 14:40:00,47.29,47.31,47.25,47.26,94300.0,32.1893,32.203,32.1621,32.1689,94300.0
2006-09-29 14:50:00,47.26,47.26,47.06,47.08,59400.0,32.1689,32.1689,32.0328,32.0464,59400.0
2006-09-29 15:00:00,47.08,47.13,47.07,47.1,51800.0,32.0464,32.0804,32.0396,32.06,51800.0
2006-09-29 15:10:00,47.11,47.2,47.08,47.18,67600.0,32.0668,32.1281,32.0464,32.1145,67600.0
2006-09-29 15:20:00,47.18,47.18,47.14,47.16,44400.0,32.1145,32.1145,32.0872,32.1009,44400.0
2006-09-29 15:30:00,47.15,47.17,47.1,47.1,43100.0,32.0941,32.1077,32.06,32.06,43100.0
2006-09-29 15:40:00,47.11,47.13,47.04,47.06,46500.0,32.0668,32.0804,32.0192,32.0328,46500.0
2006-09-29 15:50:00,47.06,47.08,46.98,46.99,69200.0,32.0328,32.0464,31.9783,31.9851,69200.0
2006-10-02 09:30:00,47.53,47.53,47.2,47.29,113700.0,32.3527,32.3527,32.1281,32.1893,113700.0
2006-10-02 09:40:00,47.28,47.3,47.2,47.29,60900.0,32.1825,32.1962,32.1281,32.1893,60900.0
2006-10-02 09:50:00,47.29,47.29,47.25,47.28,45100.0,32.1893,32.1893,32.1621,32.1825,45100.0
2006-10-02 10:00:00,47.28,47.4,47.18,47.23,88500.0,32.1825,32.2642,32.1145,32.1485,88500.0
2006-10-02 10:10:00,47.22,47.24,47.02,47.18,70000.0,32.1417,32.1553,32.0056,32.1145,70000.0
2006-10-02 10:20:00,47.19,47.24,47.12,47.14,35100.0,32.1213,32.1553,32.0736,32.0872,35100.0
2006-10-02 10:30:00,47.13,47.28,47.13,47.19,48700.0,32.0804,32.1825,32.0804,32.1213,48700.0
2006-10-02 10:40:00,47.19,47.25,47.18,47.25,38400.0,32.1213,32.1621,32.1145,32.1621,38400.0
2006-10-02 10:50:00,47.25,47.39,47.22,47.36,55300.0,32.1621,32.2574,32.1417,32.237,55300.0
2006-10-02 11:00:00,47.37,47.4,47.35,47.36,25300.0,32.2438,32.2642,32.2302,32.237,25300.0
2006-10-02 11:10:00,47.36,47.37,47.32,47.33,22300.0,32.237,32.2438,32.2098,32.2166,22300.0
2006-10-02 11:20:00,47.33,47.35,47.32,47.32,18900.0,32.2166,32.2302,32.2098,32.2098,18900.0
2006-10-02 11:30:00,47.32,47.37,47.31,47.37,149000.0,32.2098,32.2438,32.203,32.2438,149000.0
2006-10-02 11:40:00,47.37,47.42,47.36,47.37,22500.0,32.2438,32.2778,32.237,32.2438,22500.0
2006-10-02 11:50:00,47.37,47.38,47.32,47.33,16700.0,32.2438,32.2506,32.2098,32.2166,16700.0
2006-10-02 12:00:00,47.33,47.33,47.29,47.29,27500.0,32.2166,32.2166,32.1893,32.1893,27500.0
2006-10-02 12:10:00,47.29,47.3,47.23,47.25,131800.0,32.1893,32.1962,32.1485,32.1621,131800.0
2006-10-02 12:20:00,47.24,47.27,47.23,47.24,25800.0,32.1553,32.1757,32.1485,32.1553,25800.0
2006-10-02 12:30:00,47.23,47.23,47.2,47.21,23200.0,32.1485,32.1485,32.1281,32.1349,23200.0
2006-10-02 12:40:00,47.2,47.22,47.18,47.22,36600.0,32.1281,32.1417,32.1145,32.1417,36600.0
2006-10-02 12:50:00,47.22,47.22,47.11,47.12,12700.0,32.1417,32.1417,32.0668,32.0736,12700.0
2006-10-02 13:00:00,47.11,47.11,47.03,47.09,162200.0,32.0668,32.0668,32.0124,32.0532,162200.0
2006-10-02 13:10:00,47.1,47.22,47.09,47.21,48600.0,32.06,32.1417,32.0532,32.1349,48600.0
2006-10-02 13:20:00,47.2,47.21,47.16,47.21,67300.0,32.1281,32.1349,32.1009,32.1349,67300.0
2006-10-02 13:30:00,47.23,47.28,47.2,47.22,98900.0,32.1485,32.1825,32.1281,32.1417,98900.0
2006-10-02 13:40:00,47.21,47.24,47.13,47.2,77100.0,32.1349,32.1553,32.0804,32.1281,77100.0
2006-10-02 13:50:00,47.19,47.19,47.07,47.09,110200.0,32.1213,32.1213,32.0396,32.0532,110200.0
2006-10-02 14:00:00,47.09,47.15,47.03,47.06,102900.0,32.0532,32.0941,32.0124,32.0328,102900.0
2006-10-02 14:10:00,47.07,47.14,47.05,47.07,64400.0,32.0396,32.0872,32.026,32.0396,64400.0
2006-10-02 14:20:00,47.07,47.13,47.03,47.09,82800.0,32.0396,32.0804,32.0124,32.0532,82800.0
2006-10-02 14:30:00,47.08,47.16,47.03,47.12,75400.0,32.0464,32.1009,32.0124,32.0736,75400.0
2006-10-02 14:40:00,47.13,47.13,47.05,47.07,32600.0,32.0804,32.0804,32.026,32.0396,32600.0
2006-10-02 14:50:00,47.06,47.06,46.96,46.97,89100.0,32.0328,32.0328,31.9647,31.9715,89100.0
2006-10-02 15:00:00,46.97,47.09,46.97,47.02,82300.0,31.9715,32.0532,31.9715,32.0056,82300.0
2006-10-02 15:10:00,47.01,47.08,47.0,47.03,113900.0,31.9988,32.0464,31.9919,32.0124,113900.0
2006-10-02 15:20:00,47.04,47.17,47.03,47.12,72800.0,32.0192,32.1077,32.0124,32.0736,72800.0
2006-10-02 15:30:00,47.12,47.21,47.12,47.17,51200.0,32.0736,32.1349,32.0736,32.1077,51200.0
2006-10-02 15:40:00,47.17,47.2,47.13,47.13,49200.0,32.1077,32.1281,32.0804,32.0804,49200.0
2006-10-02 15:50:00,47.13,47.22,47.12,47.19,84700.0,32.0804,32.1417,32.0736,32.1213,84700.0
2006-10-03 09:30:00,47.15,47.19,46.95,46.98,80000.0,32.0941,32.1213,31.9579,31.9783,80000.0
2006-10-03 09:40:00,46.97,47.13,46.92,47.12,81600.0,31.9715,32.0804,31.9375,32.0736,81600.0
2006-10-03 09:50:00,47.12,47.12,46.86,46.95,92700.0,32.0736,32.0736,31.8967,31.9579,92700.0
2006-10-03 10:00:00,46.95,46.99,46.88,46.98,88900.0,31.9579,31.9851,31.9103,31.9783,88900.0
2006-10-03 10:10:00,46.99,47.05,46.89,47.05,62000.0,31.9851,32.026,31.9171,32.026,62000.0
2006-10-03 10:20:00,47.06,47.11,47.04,47.06,52000.0,32.0328,32.0668,32.0192,32.0328,52000.0
2006-10-03 10:30:00,47.06,47.12,47.06,47.1,52600.0,32.0328,32.0736,32.0328,32.06,52600.0
2006-10-03 10:40:00,47.11,47.16,47.07,47.16,28300.0,32.0668,32.1009,32.0396,32.1009,28300.0
2006-10-03 10:50:00,47.16,47.23,47.13,47.15,119500.0,32.1009,32.1485,32.0804,32.0941,119500.0
2006-10-03 11:00:00,47.14,47.19,47.09,47.19,114600.0,32.0872,32.1213,32.0532,32.1213,114600.0
2006-10-03 11:10:00,47.19,47.31,47.17,47.29,66700.0,32.1213,32.203,32.1077,32.1893,66700.0
2006-10-03 11:20:00,47.29,47.39,47.29,47.38,78500.0,32.1893,32.2574,32.1893,32.2506,78500.0
2006-10-03 11:30:00,47.38,47.67,47.37,47.62,123300.0,32.2506,32.448,32.2438,32.414,123300.0
2006-10-03 11:40:00,47.62,47.7,47.59,47.63,72200.0,32.414,32.4684,32.3935,32.4208,72200.0
2006-10-03 11:50:00,47.62,47.66,47.52,47.52,110000.0,32.414,32.4412,32.3459,32.3459,110000.0
2006-10-03 12:00:00,47.53,47.67,47.53,47.66,73700.0,32.3527,32.448,32.3527,32.4412,73700.0
2006-10-03 12:10:00,47.65,47.79,47.65,47.76,57200.0,32.4344,32.5297,32.4344,32.5093,57200.0
2006-10-03 12:20:00,47.74,47.84,47.74,47.79,39100.0,32.4957,32.5637,32.4957,32.5297,39100.0
2006-10-03 12:30:00,47.79,47.82,47.76,47.81,59500.0,32.5297,32.5501,32.5093,32.5433,59500.0
2006-10-03 12:40:00,47.8,47.87,47.8,47.85,65400.0,32.5365,32.5841,32.5365,32.5705,65400.0
2006-10-03 12:50:00,47.86,47.94,47.85,47.87,119500.0,32.5773,32.6318,32.5705,32.5841,119500.0
2006-10-03 13:00:00,47.86,47.9,47.82,47.87,203800.0,32.5773,32.6046,32.5501,32.5841,203800.0
2006-10-03 13:10:00,47.87,47.9,47.85,47.86,42300.0,32.5841,32.6046,32.5705,32.5773,42300.0
2006-10-03 13:20:00,47.87,47.9,47.86,47.88,26300.0,32.5841,32.6046,32.5773,32.5909,26300.0
2006-10-03 13:30:00,47.88,47.89,47.84,47.85,54100.0,32.5909,32.5978,32.5637,32.5705,54100.0
2006-10-03 13:40:00,47.85,47.87,47.83,47.87,86600.0,32.5705,32.5841,32.5569,32.5841,86600.0
2006-10-03 13:50:00,47.86,47.86,47.79,47.8,42000.0,32.5773,32.5773,32.5297,32.5365,42000.0
2006-10-03 14:00:00,47.8,47.88,47.8,47.88,45900.0,32.5365,32.5909,32.5365,32.5909,45900.0
2006-10-03 14:10:00,47.87,47.94,47.86,47.94,72500.0,32.5841,32.6318,32.5773,32.6318,72500.0
2006-10-03 14:20:00,47.94,47.95,47.85,47.91,125500.0,32.6318,32.6386,32.5705,32.6114,125500.0
2006-10-03 14:30:00,47.92,47.99,47.87,47.98,101300.0,32.6182,32.6658,32.5841,32.659,101300.0
2006-10-03 14:40:00,47.97,47.97,47.91,47.96,66000.0,32.6522,32.6522,32.6114,32.6454,66000.0
2006-10-03 14:50:00,47.96,47.97,47.89,47.95,128300.0,32.6454,32.6522,32.5978,32.6386,128300.0
2006-10-03 15:00:00,47.94,47.98,47.92,47.93,65400.0,32.6318,32.659,32.6182,32.625,65400.0
2006-10-03 15:10:00,47.93,47.98,47.92,47.95,93600.0,32.625,32.659,32.6182,32.6386,93600.0
2006-10-03 15:20:00,47.96,48.09,47.95,48.03,171000.0,32.6454,32.7339,32.6386,32.693,171000.0
2006-10-03 15:30:00,48.05,48.07,48.0,48.01,163600.0,32.7067,32.7203,32.6726,32.6794,163600.0
2006-10-03 15:40:00,48.0,48.07,47.97,48.01,150500.0,32.6726,32.7203,32.6522,32.6794,150500.0
2006-10-03 15:50:00,48.01,48.03,47.98,48.0,170800.0,32.6794,32.693,32.659,32.6726,170800.0
2006-10-04 09:30:00,47.97,48.35,47.96,48.26,182200.0,32.6522,32.9109,32.6454,32.8496,182200.0
2006-10-04 09:40:00,48.24,48.38,48.15,48.22,75800.0,32.836,32.9313,32.7747,32.8224,75800.0
2006-10-04 09:50:00,48.17,48.28,48.06,48.11,114700.0,32.7883,32.8632,32.7135,32.7475,114700.0
2006-10-04 10:00:00,48.12,48.17,48.01,48.15,79500.0,32.7543,32.7883,32.6794,32.7747,79500.0
2006-10-04 10:10:00,48.16,48.23,48.12,48.22,75500.0,32.7815,32.8292,32.7543,32.8224,75500.0
2006-10-04 10:20:00,48.22,48.26,48.18,48.26,81000.0,32.8224,32.8496,32.7952,32.8496,81000.0
2006-10-04 10:30:00,48.27,48.43,48.27,48.4,136300.0,32.8564,32.9653,32.8564,32.9449,136300.0
2006-10-04 10:40:00,48.4,48.43,48.33,48.41,84400.0,32.9449,32.9653,32.8973,32.9517,84400.0
2006-10-04 10:50:00,48.41,48.43,48.35,48.42,113000.0,32.9517,32.9653,32.9109,32.9585,113000.0
2006-10-04 11:00:00,48.42,48.46,48.37,48.45,85100.0,32.9585,32.9857,32.9245,32.9789,85100.0
2006-10-04 11:10:00,48.46,48.47,48.36,48.42,114200.0,32.9857,32.9925,32.9177,32.9585,114200.0
2006-10-04 11:20:00,48.41,48.47,48.38,48.41,84400.0,32.9517,32.9925,32.9313,32.9517,84400.0
2006-10-04 11:30:00,48.42,48.49,48.41,48.49,33400.0,32.9585,33.0062,32.9517,33.0062,33400.0
2006-10-04 11:40:00,48.48,48.49,48.42,48.43,43900.0,32.9994,33.0062,32.9585,32.9653,43900.0
2006-10-04 11:50:00,48.42,48.45,48.41,48.45,45200.0,32.9585,32.9789,32.9517,32.9789,45200.0
2006-10-04 12:00:00,48.45,48.45,48.42,48.42,43700.0,32.9789,32.9789,32.9585,32.9585,43700.0
2006-10-04 12:10:00,48.42,48.43,48.39,48.4,37400.0,32.9585,32.9653,32.9381,32.9449,37400.0
2006-10-04 12:20:00,48.39,48.44,48.39,48.44,39200.0,32.9381,32.9721,32.9381,32.9721,39200.0
2006-10-04 12:30:00,48.43,48.49,48.43,48.48,60600.0,32.9653,33.0062,32.9653,32.9994,60600.0
2006-10-04 12:40:00,48.48,48.57,48.46,48.56,89400.0,32.9994,33.0606,32.9857,33.0538,89400.0
2006-10-04 12:50:00,48.56,48.58,48.54,48.56,37100.0,33.0538,33.0674,33.0402,33.0538,37100.0
2006-10-04 13:00:00,48.55,48.56,48.49,48.5,40600.0,33.047,33.0538,33.0062,33.013,40600.0
2006-10-04 13:10:00,48.5,48.5,48.47,48.48,25900.0,33.013,33.013,32.9925,32.9994,25900.0
2006-10-04 13:20:00,48.48,48.64,48.47,48.64,131400.0,32.9994,33.1083,32.9925,33.1083,131400.0
2006-10-04 13:30:00,48.63,48.7,48.63,48.68,58000.0,33.1015,33.1491,33.1015,33.1355,58000.0
2006-10-04 13:40:00,48.68,48.69,48.62,48.63,32000.0,33.1355,33.1423,33.0946,33.1015,32000.0
2006-10-04 13:50:00,48.63,48.63,48.57,48.57,55800.0,33.1015,33.1015,33.0606,33.0606,55800.0
2006-10-04 14:00:00,48.57,48.59,48.51,48.55,95700.0,33.0606,33.0742,33.0198,33.047,95700.0
2006-10-04 14:10:00,48.54,48.55,48.51,48.52,70200.0,33.0402,33.047,33.0198,33.0266,70200.0
2006-10-04 14:20:00,48.52,48.62,48.52,48.61,57600.0,33.0266,33.0946,33.0266,33.0878,57600.0
2006-10-04 14:30:00,48.6,48.64,48.58,48.64,68900.0,33.081,33.1083,33.0674,33.1083,68900.0
2006-10-04 14:40:00,48.64,48.67,48.56,48.57,67800.0,33.1083,33.1287,33.0538,33.0606,67800.0
2006-10-04 14:50:00,48.56,48.6,48.53,48.6,50600.0,33.0538,33.081,33.0334,33.081,50600.0
2006-10-04 15:00:00,48.6,48.6,48.57,48.6,68700.0,33.081,33.081,33.0606,33.081,68700.0
2006-10-04 15:10:00,48.59,48.63,48.59,48.59,98300.0,33.0742,33.1015,33.0742,33.0742,98300.0
2006-10-04 15:20:00,48.6,48.6,48.52,48.54,84200.0,33.081,33.081,33.0266,33.0402,84200.0
2006-10-04 15:30:00,48.53,48.54,48.52,48.52,60000.0,33.0334,33.0402,33.0266,33.0266,60000.0
2006-10-04 15:40:00,48.53,48.67,48.5,48.59,134600.0,33.0334,33.1287,33.013,33.0742,134600.0
2006-10-04 15:50:00,48.59,48.7,48.56,48.69,199600.0,33.0742,33.1491,33.0538,33.1423,199600.0
2006-10-05 09:30:00,48.34,48.34,48.04,48.08,201400.0,32.9041,32.9041,32.6999,32.7271,201400.0
2006-10-05 09:40:00,48.08,48.16,47.93,48.13,138800.0,32.7271,32.7815,32.625,32.7611,138800.0
2006-10-05 09:50:00,48.13,48.14,48.05,48.1,98000.0,32.7611,32.7679,32.7067,32.7407,98000.0
2006-10-05 10:00:00,48.1,48.1,47.8,47.83,97900.0,32.7407,32.7407,32.5365,32.5569,97900.0
2006-10-05 10:10:00,47.83,48.0,47.75,47.99,72500.0,32.5569,32.6726,32.5025,32.6658,72500.0
2006-10-05 10:20:00,47.99,48.15,47.96,48.1,130500.0,32.6658,32.7747,32.6454,32.7407,130500.0
2006-10-05 10:30:00,48.11,48.12,48.0,48.07,202300.0,32.7475,32.7543,32.6726,32.7203,202300.0
2006-10-05 10:40:00,48.07,48.07,48.02,48.02,119100.0,32.7203,32.7203,32.6862,32.6862,119100.0
2006-10-05 10:50:00,48.02,48.03,47.9,47.94,132400.0,32.6862,32.693,32.6046,32.6318,132400.0
2006-10-05 11:00:00,47.92,47.99,47.91,47.92,65400.0,32.6182,32.6658,32.6114,32.6182,65400.0
2006-10-05 11:10:00,47.92,47.98,47.91,47.94,48800.0,32.6182,32.659,32.6114,32.6318,48800.0
2006-10-05 11:20:00,47.95,47.98,47.94,47.94,49600.0,32.6386,32.659,32.6318,32.6318,49600.0
2006-10-05 11:30:00,47.95,47.95,47.9,47.93,116400.0,32.6386,32.6386,32.6046,32.625,116400.0
2006-10-05 11:40:00,47.94,48.03,47.94,48.0,119200.0,32.6318,32.693,32.6318,32.6726,119200.0
2006-10-05 11:50:00,48.03,48.2,48.02,48.17,53400.0,32.693,32.8088,32.6862,32.7883,53400.0
2006-10-05 12:00:00,48.18,48.19,48.15,48.19,64800.0,32.7952,32.802,32.7747,32.802,64800.0
2006-10-05 12:10:00,48.19,48.2,48.02,48.1,81600.0,32.802,32.8088,32.6862,32.7407,81600.0
2006-10-05 12:20:00,48.1,48.18,48.03,48.09,52500.0,32.7407,32.7952,32.693,32.7339,52500.0
2006-10-05 12:30:00,48.08,48.1,48.02,48.09,29800.0,32.7271,32.7407,32.6862,32.7339,29800.0
2006-10-05 12:40:00,48.09,48.26,48.09,48.18,53600.0,32.7339,32.8496,32.7339,32.7952,53600.0
2006-10-05 12:50:00,48.18,48.2,48.16,48.19,33200.0,32.7952,32.8088,32.7815,32.802,33200.0
2006-10-05 13:00:00,48.19,48.3,48.17,48.27,129800.0,32.802,32.8768,32.7883,32.8564,129800.0
2006-10-05 13:10:00,48.26,48.33,48.24,48.33,96200.0,32.8496,32.8973,32.836,32.8973,96200.0
2006-10-05 13:20:00,48.33,48.48,48.32,48.44,88300.0,32.8973,32.9994,32.8904,32.9721,88300.0
2006-10-05 13:30:00,48.43,48.43,48.38,48.41,44000.0,32.9653,32.9653,32.9313,32.9517,44000.0
2006-10-05 13:40:00,48.42,48.47,48.4,48.46,26200.0,32.9585,32.9925,32.9449,32.9857,26200.0
2006-10-05 13:50:00,48.45,48.45,48.38,48.38,27400.0,32.9789,32.9789,32.9313,32.9313,27400.0
2006-10-05 14:00:00,48.38,48.41,48.31,48.36,55900.0,32.9313,32.9517,32.8836,32.9177,55900.0
2006-10-05 14:10:00,48.38,48.41,48.37,48.38,29400.0,32.9313,32.9517,32.9245,32.9313,29400.0
2006-10-05 14:20:00,48.38,48.38,48.33,48.35,31300.0,32.9313,32.9313,32.8973,32.9109,31300.0
2006-10-05 14:30:00,48.35,48.38,48.28,48.38,64200.0,32.9109,32.9313,32.8632,32.9313,64200.0
2006-10-05 14:40:00,48.39,48.41,48.3,48.32,91700.0,32.9381,32.9517,32.8768,32.8904,91700.0
2006-10-05 14:50:00,48.32,48.34,48.29,48.3,38500.0,32.8904,32.9041,32.87,32.8768,38500.0
2006-10-05 15:00:00,48.3,48.31,48.28,48.3,83800.0,32.8768,32.8836,32.8632,32.8768,83800.0
2006-10-05 15:10:00,48.29,48.3,48.23,48.24,85600.0,32.87,32.8768,32.8292,32.836,85600.0
2006-10-05 15:20:00,48.23,48.3,48.22,48.23,123500.0,32.8292,32.8768,32.8224,32.8292,123500.0
2006-10-05 15:30:00,48.23,48.25,48.19,48.23,97800.0,32.8292,32.8428,32.802,32.8292,97800.0
2006-10-05 15:40:00,48.24,48.25,48.22,48.25,92000.0,32.836,32.8428,32.8224,32.8428,92000.0
2006-10-05 15:50:00,48.25,48.33,48.24,48.32,152000.0,32.8428,32.8973,32.836,32.8904,152000.0
2006-10-06 09:30:00,48.01,48.21,47.95,48.19,82600.0,32.6794,32.8156,32.6386,32.802,82600.0
2006-10-06 09:40:00,48.2,48.2,48.06,48.11,91300.0,32.8088,32.8088,32.7135,32.7475,91300.0
2006-10-06 09:50:00,48.12,48.2,48.08,48.12,95100.0,32.7543,32.8088,32.7271,32.7543,95100.0
2006-10-06 10:00:00,48.12,48.21,47.99,48.05,53800.0,32.7543,32.8156,32.6658,32.7067,53800.0
2006-10-06 10:10:00,48.04,48.13,47.97,47.99,89800.0,32.6999,32.7611,32.6522,32.6658,89800.0
2006-10-06 10:20:00,47.98,48.0,47.92,47.98,46600.0,32.659,32.6726,32.6182,32.659,46600.0
2006-10-06 10:30:00,47.99,48.0,47.87,47.9,150500.0,32.6658,32.6726,32.5841,32.6046,150500.0
2006-10-06 10:40:00,47.9,48.01,47.88,47.99,64500.0,32.6046,32.6794,32.5909,32.6658,64500.0
2006-10-06 10:50:00,47.98,48.01,47.93,47.94,62900.0,32.659,32.6794,32.625,32.6318,62900.0
2006-10-06 11:00:00,47.94,47.99,47.94,47.96,44200.0,32.6318,32.6658,32.6318,32.6454,44200.0
2006-10-06 11:10:00,47.96,48.01,47.95,48.01,60600.0,32.6454,32.6794,32.6386,32.6794,60600.0
2006-10-06 11:20:00,48.01,48.12,48.0,48.11,59400.0,32.6794,32.7543,32.6726,32.7475,59400.0
2006-10-06 11:30:00,48.12,48.31,48.12,48.3,61700.0,32.7543,32.8836,32.7543,32.8768,61700.0
2006-10-06 11:40:00,48.3,48.41,48.29,48.31,51200.0,32.8768,32.9517,32.87,32.8836,51200.0
2006-10-06 11:50:00,48.31,48.31,48.1,48.1,40400.0,32.8836,32.8836,32.7407,32.7407,40400.0
2006-10-06 12:00:00,48.09,48.19,48.07,48.14,38500.0,32.7339,32.802,32.7203,32.7679,38500.0
2006-10-06 12:10:00,48.15,48.15,48.05,48.05,24000.0,32.7747,32.7747,32.7067,32.7067,24000.0
2006-10-06 12:20:00,48.05,48.06,48.0,48.01,18500.0,32.7067,32.7135,32.6726,32.6794,18500.0
2006-10-06 12:30:00,48.0,48.02,47.97,47.99,28900.0,32.6726,32.6862,32.6522,32.6658,28900.0
2006-10-06 12:40:00,47.99,48.02,47.96,48.0,28100.0,32.6658,32.6862,32.6454,32.6726,28100.0
2006-10-06 12:50:00,48.0,48.05,48.0,48.04,16400.0,32.6726,32.7067,32.6726,32.6999,16400.0
2006-10-06 13:00:00,48.05,48.16,48.04,48.16,18200.0,32.7067,32.7815,32.6999,32.7815,18200.0
2006-10-06 13:10:00,48.15,48.19,48.15,48.16,30600.0,32.7747,32.802,32.7747,32.7815,30600.0
2006-10-06 13:20:00,48.16,48.17,48.08,48.09,49500.0,32.7815,32.7883,32.7271,32.7339,49500.0
2006-10-06 13:30:00,48.09,48.09,48.01,48.03,43400.0,32.7339,32.7339,32.6794,32.693,43400.0
2006-10-06 13:40:00,48.03,48.04,48.03,48.04,21300.0,32.693,32.6999,32.693,32.6999,21300.0
2006-10-06 13:50:00,48.04,48.1,48.04,48.04,81800.0,32.6999,32.7407,32.6999,32.6999,81800.0
2006-10-06 14:00:00,48.04,48.06,48.04,48.06,39600.0,32.6999,32.7135,32.6999,32.7135,39600.0
2006-10-06 14:10:00,48.06,48.17,48.06,48.15,24000.0,32.7135,32.7883,32.7135,32.7747,24000.0
2006-10-06 14:20:00,48.16,48.3,48.12,48.22,67600.0,32.7815,32.8768,32.7543,32.8224,67600.0
2006-10-06 14:30:00,48.24,48.25,48.18,48.19,41000.0,32.836,32.8428,32.7952,32.802,41000.0
2006-10-06 14:40:00,48.19,48.26,48.18,48.25,35300.0,32.802,32.8496,32.7952,32.8428,35300.0
2006-10-06 14:50:00,48.25,48.3,48.24,48.26,47400.0,32.8428,32.8768,32.836,32.8496,47400.0
2006-10-06 15:00:00,48.25,48.27,48.23,48.25,50000.0,32.8428,32.8564,32.8292,32.8428,50000.0
2006-10-06 15:10:00,48.24,48.24,48.2,48.24,50800.0,32.836,32.836,32.8088,32.836,50800.0
2006-10-06 15:20:00,48.24,48.28,48.23,48.28,45900.0,32.836,32.8632,32.8292,32.8632,45900.0
2006-10-06 15:30:00,48.28,48.31,48.26,48.3,49300.0,32.8632,32.8836,32.8496,32.8768,49300.0
2006-10-06 15:40:00,48.3,48.36,48.24,48.35,69300.0,32.8768,32.9177,32.836,32.9109,69300.0
2006-10-06 15:50:00,48.35,48.48,48.35,48.4,105200.0,32.9109,32.9994,32.9109,32.9449,105200.0
2006-10-09 09:30:00,48.07,48.13,47.98,47.98,97000.0,32.7203,32.7611,32.659,32.659,97000.0
2006-10-09 09:40:00,47.99,48.04,47.96,48.0,72200.0,32.6658,32.6999,32.6454,32.6726,72200.0
2006-10-09 09:50:00,48.0,48.03,47.97,48.01,137600.0,32.6726,32.693,32.6522,32.6794,137600.0
2006-10-09 10:00:00,48.01,48.07,47.98,48.01,81100.0,32.6794,32.7203,32.659,32.6794,81100.0
2006-10-09 10:10:00,48.03,48.07,47.92,47.97,98200.0,32.693,32.7203,32.6182,32.6522,98200.0
2006-10-09 10:20:00,47.96,47.98,47.91,47.91,38100.0,32.6454,32.659,32.6114,32.6114,38100.0
2006-10-09 10:30:00,47.91,47.96,47.88,47.94,65300.0,32.6114,32.6454,32.5909,32.6318,65300.0
2006-10-09 10:40:00,47.94,47.98,47.87,47.87,43900.0,32.6318,32.659,32.5841,32.5841,43900.0
2006-10-09 10:50:00,47.87,47.92,47.84,47.9,57200.0,32.5841,32.6182,32.5637,32.6046,57200.0
2006-10-09 11:00:00,47.9,47.95,47.85,47.85,40900.0,32.6046,32.6386,32.5705,32.5705,40900.0
2006-10-09 11:10:00,47.86,47.86,47.81,47.83,36200.0,32.5773,32.5773,32.5433,32.5569,36200.0
2006-10-09 11:20:00,47.82,47.88,47.81,47.87,40200.0,32.5501,32.5909,32.5433,32.5841,40200.0
2006-10-09 11:30:00,47.87,47.94,47.83,47.94,35300.0,32.5841,32.6318,32.5569,32.6318,35300.0
2006-10-09 11:40:00,47.93,47.96,47.92,47.95,40000.0,32.625,32.6454,32.6182,32.6386,40000.0
2006-10-09 11:50:00,47.95,47.99,47.92,47.93,45700.0,32.6386,32.6658,32.6182,32.625,45700.0
2006-10-09 12:00:00,47.93,47.99,47.92,47.95,28200.0,32.625,32.6658,32.6182,32.6386,28200.0
2006-10-09 12:10:00,47.96,48.04,47.92,48.04,22300.0,32.6454,32.6999,32.6182,32.6999,22300.0
2006-10-09 12:20:00,48.03,48.03,47.96,47.96,34000.0,32.693,32.693,32.6454,32.6454,34000.0
2006-10-09 12:30:00,47.95,47.96,47.89,47.9,39300.0,32.6386,32.6454,32.5978,32.6046,39300.0
2006-10-09 12:40:00,47.9,47.98,47.9,47.94,61400.0,32.6046,32.659,32.6046,32.6318,61400.0
2006-10-09 12:50:00,47.94,47.95,47.84,47.84,34100.0,32.6318,32.6386,32.5637,32.5637,34100.0
2006-10-09 13:00:00,47.85,47.88,47.81,47.86,42000.0,32.5705,32.5909,32.5433,32.5773,42000.0
2006-10-09 13:10:00,47.87,47.95,47.86,47.95,40900.0,32.5841,32.6386,32.5773,32.6386,40900.0
2006-10-09 13:20:00,47.95,48.01,47.92,47.94,25000.0,32.6386,32.6794,32.6182,32.6318,25000.0
2006-10-09 13:30:00,47.94,47.95,47.93,47.95,39800.0,32.6318,32.6386,32.625,32.6386,39800.0
2006-10-09 13:40:00,47.94,47.95,47.93,47.94,22900.0,32.6318,32.6386,32.625,32.6318,22900.0
2006-10-09 13:50:00,47.95,47.98,47.95,47.97,19400.0,32.6386,32.659,32.6386,32.6522,19400.0
2006-10-09 14:00:00,47.97,48.02,47.96,48.02,10600.0,32.6522,32.6862,32.6454,32.6862,10600.0
2006-10-09 14:10:00,48.03,48.05,47.99,48.04,38100.0,32.693,32.7067,32.6658,32.6999,38100.0
2006-10-09 14:20:00,48.04,48.17,48.04,48.17,44400.0,32.6999,32.7883,32.6999,32.7883,44400.0
2006-10-09 14:30:00,48.18,48.28,48.17,48.26,92600.0,32.7952,32.8632,32.7883,32.8496,92600.0
2006-10-09 14:40:00,48.27,48.38,48.25,48.38,69500.0,32.8564,32.9313,32.8428,32.9313,69500.0
2006-10-09 14:50:00,48.35,48.43,48.35,48.38,43600.0,32.9109,32.9653,32.9109,32.9313,43600.0
2006-10-09 15:00:00,48.39,48.39,48.2,48.2,47200.0,32.9381,32.9381,32.8088,32.8088,47200.0
2006-10-09 15:10:00,48.21,48.24,48.19,48.22,30500.0,32.8156,32.836,32.802,32.8224,30500.0
2006-10-09 15:20:00,48.22,48.27,48.21,48.25,40800.0,32.8224,32.8564,32.8156,32.8428,40800.0
2006-10-09 15:30:00,48.25,48.3,48.21,48.25,43500.0,32.8428,32.8768,32.8156,32.8428,43500.0
2006-10-09 15:40:00,48.24,48.3,48.22,48.3,56000.0,32.836,32.8768,32.8224,32.8768,56000.0
2006-10-09 15:50:00,48.29,48.33,48.24,48.29,60100.0,32.87,32.8973,32.836,32.87,60100.0
2006-10-10 09:30:00,47.34,47.39,47.15,47.38,259500.0,32.2234,32.2574,32.0941,32.2506,259500.0
2006-10-10 09:40:00,47.39,47.39,47.11,47.13,122800.0,32.2574,32.2574,32.0668,32.0804,122800.0
2006-10-10 09:50:00,47.11,47.38,47.1,47.32,185900.0,32.0668,32.2506,32.06,32.2098,185900.0
2006-10-10 10:00:00,47.34,47.41,47.25,47.36,201300.0,32.2234,32.271,32.1621,32.237,201300.0
2006-10-10 10:10:00,47.38,47.41,47.16,47.19,119400.0,32.2506,32.271,32.1009,32.1213,119400.0
2006-10-10 10:20:00,47.18,47.3,47.17,47.3,65500.0,32.1145,32.1962,32.1077,32.1962,65500.0
2006-10-10 10:30:00,47.3,47.31,47.2,47.23,69500.0,32.1962,32.203,32.1281,32.1485,69500.0
2006-10-10 10:40:00,47.24,47.28,47.22,47.24,94300.0,32.1553,32.1825,32.1417,32.1553,94300.0
2006-10-10 10:50:00,47.23,47.25,47.21,47.24,93900.0,32.1485,32.1621,32.1349,32.1553,93900.0
2006-10-10 11:00:00,47.23,47.25,47.18,47.21,97800.0,32.1485,32.1621,32.1145,32.1349,97800.0
2006-10-10 11:10:00,47.21,47.23,47.14,47.17,111100.0,32.1349,32.1485,32.0872,32.1077,111100.0
2006-10-10 11:20:00,47.17,47.24,47.12,47.24,139800.0,32.1077,32.1553,32.0736,32.1553,139800.0
2006-10-10 11:30:00,47.22,47.3,47.21,47.3,100100.0,32.1417,32.1962,32.1349,32.1962,100100.0
2006-10-10 11:40:00,47.3,47.4,47.3,47.4,91900.0,32.1962,32.2642,32.1962,32.2642,91900.0
2006-10-10 11:50:00,47.4,47.49,47.39,47.47,67900.0,32.2642,32.3255,32.2574,32.3119,67900.0
2006-10-10 12:00:00,47.47,47.47,47.32,47.39,60400.0,32.3119,32.3119,32.2098,32.2574,60400.0
2006-10-10 12:10:00,47.39,47.44,47.39,47.42,66000.0,32.2574,32.2914,32.2574,32.2778,66000.0
2006-10-10 12:20:00,47.42,47.53,47.42,47.5,76700.0,32.2778,32.3527,32.2778,32.3323,76700.0
2006-10-10 12:30:00,47.5,47.66,47.48,47.64,72400.0,32.3323,32.4412,32.3187,32.4276,72400.0
2006-10-10 12:40:00,47.64,47.7,47.59,47.65,65200.0,32.4276,32.4684,32.3935,32.4344,65200.0
2006-10-10 12:50:00,47.66,47.7,47.64,47.68,31300.0,32.4412,32.4684,32.4276,32.4548,31300.0
2006-10-10 13:00:00,47.69,47.75,47.68,47.75,84700.0,32.4616,32.5025,32.4548,32.5025,84700.0
2006-10-10 13:10:00,47.75,47.8,47.67,47.67,64700.0,32.5025,32.5365,32.448,32.448,64700.0
2006-10-10 13:20:00,47.67,47.69,47.65,47.65,33100.0,32.448,32.4616,32.4344,32.4344,33100.0
2006-10-10 13:30:00,47.65,47.75,47.63,47.74,50000.0,32.4344,32.5025,32.4208,32.4957,50000.0
2006-10-10 13:40:00,47.74,47.76,47.71,47.75,61300.0,32.4957,32.5093,32.4752,32.5025,61300.0
2006-10-10 13:50:00,47.75,47.91,47.75,47.91,66200.0,32.5025,32.6114,32.5025,32.6114,66200.0
2006-10-10 14:00:00,47.91,47.99,47.9,47.98,49900.0,32.6114,32.6658,32.6046,32.659,49900.0
2006-10-10 14:10:00,47.98,47.98,47.87,47.93,108300.0,32.659,32.659,32.5841,32.625,108300.0
2006-10-10 14:20:00,47.92,47.93,47.88,47.9,76600.0,32.6182,32.625,32.5909,32.6046,76600.0
2006-10-10 14:30:00,47.9,48.06,47.9,47.97,97500.0,32.6046,32.7135,32.6046,32.6522,97500.0
2006-10-10 14:40:00,47.97,48.08,47.96,48.07,72800.0,32.6522,32.7271,32.6454,32.7203,72800.0
2006-10-10 14:50:00,48.07,48.07,48.02,48.03,408300.0,32.7203,32.7203,32.6862,32.693,408300.0
2006-10-10 15:00:00,48.03,48.1,47.98,47.98,68200.0,32.693,32.7407,32.659,32.659,68200.0
2006-10-10 15:10:00,47.99,48.0,47.93,47.98,94400.0,32.6658,32.6726,32.625,32.659,94400.0
2006-10-10 15:20:00,47.97,47.97,47.86,47.9,98400.0,32.6522,32.6522,32.5773,32.6046,98400.0
2006-10-10 15:30:00,47.9,48.0,47.87,47.9,128400.0,32.6046,32.6726,32.5841,32.6046,128400.0
2006-10-10 15:40:00,47.9,48.05,47.89,48.01,82600.0,32.6046,32.7067,32.5978,32.6794,82600.0
2006-10-10 15:50:00,48.02,48.02,47.96,47.97,78400.0,32.6862,32.6862,32.6454,32.6522,78400.0
2006-10-11 09:30:00,47.32,47.39,47.23,47.3,140200.0,32.2098,32.2574,32.1485,32.1962,140200.0
2006-10-11 09:40:00,47.3,47.39,47.23,47.34,103700.0,32.1962,32.2574,32.1485,32.2234,103700.0
2006-10-11 09:50:00,47.34,47.44,47.32,47.42,62800.0,32.2234,32.2914,32.2098,32.2778,62800.0
2006-10-11 10:00:00,47.4,47.44,47.25,47.3,109400.0,32.2642,32.2914,32.1621,32.1962,109400.0
2006-10-11 10:10:00,47.3,47.33,47.16,47.21,55100.0,32.1962,32.2166,32.1009,32.1349,55100.0
2006-10-11 10:20:00,47.22,47.27,47.18,47.21,70300.0,32.1417,32.1757,32.1145,32.1349,70300.0
2006-10-11 10:30:00,47.21,47.24,47.14,47.18,58600.0,32.1349,32.1553,32.0872,32.1145,58600.0
2006-10-11 10:40:00,47.16,47.16,47.0,47.01,97900.0,32.1009,32.1009,31.9919,31.9988,97900.0
2006-10-11 10:50:00,47.01,47.08,46.93,47.07,154300.0,31.9988,32.0464,31.9443,32.0396,154300.0
2006-10-11 11:00:00,47.09,47.13,46.99,47.01,41500.0,32.0532,32.0804,31.9851,31.9988,41500.0
2006-10-11 11:10:00,47.0,47.0,46.97,46.99,68500.0,31.9919,31.9919,31.9715,31.9851,68500.0
2006-10-11 11:20:00,46.99,47.03,46.98,47.0,73900.0,31.9851,32.0124,31.9783,31.9919,73900.0
2006-10-11 11:30:00,46.99,47.01,46.98,47.0,41300.0,31.9851,31.9988,31.9783,31.9919,41300.0
2006-10-11 11:40:00,47.0,47.1,47.0,47.0,40800.0,31.9919,32.06,31.9919,31.9919,40800.0
2006-10-11 11:50:00,47.0,47.0,46.96,46.98,14700.0,31.9919,31.9919,31.9647,31.9783,14700.0
2006-10-11 12:00:00,47.0,47.05,47.0,47.0,31600.0,31.9919,32.026,31.9919,31.9919,31600.0
2006-10-11 12:10:00,47.0,47.05,46.97,46.98,30000.0,31.9919,32.026,31.9715,31.9783,30000.0
2006-10-11 12:20:00,47.0,47.01,46.91,46.93,36600.0,31.9919,31.9988,31.9307,31.9443,36600.0
2006-10-11 12:30:00,46.94,47.15,46.93,47.15,31100.0,31.9511,32.0941,31.9443,32.0941,31100.0
2006-10-11 12:40:00,47.14,47.23,47.14,47.2,53100.0,32.0872,32.1485,32.0872,32.1281,53100.0
2006-10-11 12:50:00,47.2,47.24,47.19,47.2,47700.0,32.1281,32.1553,32.1213,32.1281,47700.0
2006-10-11 13:00:00,47.19,47.21,47.18,47.2,36700.0,32.1213,32.1349,32.1145,32.1281,36700.0
2006-10-11 13:10:00,47.21,47.21,47.19,47.2,23800.0,32.1349,32.1349,32.1213,32.1281,23800.0
2006-10-11 13:20:00,47.2,47.21,47.13,47.13,58200.0,32.1281,32.1349,32.0804,32.0804,58200.0
2006-10-11 13:30:00,47.14,47.17,47.08,47.16,30300.0,32.0872,32.1077,32.0464,32.1009,30300.0
2006-10-11 13:40:00,47.15,47.18,47.12,47.13,22500.0,32.0941,32.1145,32.0736,32.0804,22500.0
2006-10-11 13:50:00,47.13,47.13,47.08,47.1,24900.0,32.0804,32.0804,32.0464,32.06,24900.0
2006-10-11 14:00:00,47.1,47.1,46.98,47.01,39100.0,32.06,32.06,31.9783,31.9988,39100.0
2006-10-11 14:10:00,46.99,47.05,46.93,46.93,53200.0,31.9851,32.026,31.9443,31.9443,53200.0
2006-10-11 14:20:00,46.93,47.01,46.88,46.98,81900.0,31.9443,31.9988,31.9103,31.9783,81900.0
2006-10-11 14:30:00,46.98,47.0,46.91,46.98,99000.0,31.9783,31.9919,31.9307,31.9783,99000.0
2006-10-11 14:40:00,46.98,46.99,46.89,46.89,61600.0,31.9783,31.9851,31.9171,31.9171,61600.0
2006-10-11 14:50:00,46.9,46.9,46.74,46.8,103700.0,31.9239,31.9239,31.815,31.8558,103700.0
2006-10-11 15:00:00,46.8,46.9,46.79,46.83,114100.0,31.8558,31.9239,31.849,31.8762,114100.0
2006-10-11 15:10:00,46.82,46.94,46.82,46.9,82600.0,31.8694,31.9511,31.8694,31.9239,82600.0
2006-10-11 15:20:00,46.9,46.95,46.87,46.92,101800.0,31.9239,31.9579,31.9035,31.9375,101800.0
2006-10-11 15:30:00,46.93,47.06,46.93,47.0,74500.0,31.9443,32.0328,31.9443,31.9919,74500.0
2006-10-11 15:40:00,47.0,47.0,46.95,46.98,106900.0,31.9919,31.9919,31.9579,31.9783,106900.0
2006-10-11 15:50:00,46.98,47.04,46.98,47.03,516400.0,31.9783,32.0192,31.9783,32.0124,516400.0
2006-10-12 09:30:00,47.34,47.36,47.06,47.12,111300.0,32.2234,32.237,32.0328,32.0736,111300.0
2006-10-12 09:40:00,47.1,47.16,47.0,47.08,124700.0,32.06,32.1009,31.9919,32.0464,124700.0
2006-10-12 09:50:00,47.08,47.39,47.08,47.31,107200.0,32.0464,32.2574,32.0464,32.203,107200.0
2006-10-12 10:00:00,47.3,47.44,47.2,47.41,119300.0,32.1962,32.2914,32.1281,32.271,119300.0
2006-10-12 10:10:00,47.41,47.59,47.36,47.39,75000.0,32.271,32.3935,32.237,32.2574,75000.0
2006-10-12 10:20:00,47.4,47.45,47.38,47.42,52600.0,32.2642,32.2983,32.2506,32.2778,52600.0
2006-10-12 10:30:00,47.43,47.47,47.37,47.41,54400.0,32.2846,32.3119,32.2438,32.271,54400.0
2006-10-12 10:40:00,47.4,47.45,47.39,47.43,29600.0,32.2642,32.2983,32.2574,32.2846,29600.0
2006-10-12 10:50:00,47.43,47.45,47.38,47.38,57800.0,32.2846,32.2983,32.2506,32.2506,57800.0
2006-10-12 11:00:00,47.37,47.38,47.33,47.34,55100.0,32.2438,32.2506,32.2166,32.2234,55100.0
2006-10-12 11:10:00,47.35,47.42,47.34,47.42,33400.0,32.2302,32.2778,32.2234,32.2778,33400.0
2006-10-12 11:20:00,47.42,47.49,47.41,47.45,68700.0,32.2778,32.3255,32.271,32.2983,68700.0
2006-10-12 11:30:00,47.45,47.45,47.42,47.44,39800.0,32.2983,32.2983,32.2778,32.2914,39800.0
2006-10-12 11:40:00,47.44,47.57,47.43,47.53,63300.0,32.2914,32.3799,32.2846,32.3527,63300.0
2006-10-12 11:50:00,47.54,47.59,47.51,47.51,24500.0,32.3595,32.3935,32.3391,32.3391,24500.0
2006-10-12 12:00:00,47.5,47.56,47.48,47.55,29300.0,32.3323,32.3731,32.3187,32.3663,29300.0
2006-10-12 12:10:00,47.56,47.56,47.43,47.47,21800.0,32.3731,32.3731,32.2846,32.3119,21800.0
2006-10-12 12:20:00,47.47,47.47,47.41,47.41,26400.0,32.3119,32.3119,32.271,32.271,26400.0
2006-10-12 12:30:00,47.43,47.43,47.36,47.37,17200.0,32.2846,32.2846,32.237,32.2438,17200.0
2006-10-12 12:40:00,47.37,47.37,47.31,47.33,28800.0,32.2438,32.2438,32.203,32.2166,28800.0
2006-10-12 12:50:00,47.31,47.32,47.26,47.3,16700.0,32.203,32.2098,32.1689,32.1962,16700.0
2006-10-12 13:00:00,47.3,47.34,47.29,47.34,21100.0,32.1962,32.2234,32.1893,32.2234,21100.0
2006-10-12 13:10:00,47.34,47.34,47.28,47.28,10000.0,32.2234,32.2234,32.1825,32.1825,10000.0
2006-10-12 13:20:00,47.28,47.28,47.25,47.28,44200.0,32.1825,32.1825,32.1621,32.1825,44200.0
2006-10-12 13:30:00,47.26,47.27,47.25,47.25,11800.0,32.1689,32.1757,32.1621,32.1621,11800.0
2006-10-12 13:40:00,47.25,47.33,47.25,47.3,48700.0,32.1621,32.2166,32.1621,32.1962,48700.0
2006-10-12 13:50:00,47.31,47.34,47.28,47.29,46100.0,32.203,32.2234,32.1825,32.1893,46100.0
2006-10-12 14:00:00,47.29,47.32,47.25,47.32,55900.0,32.1893,32.2098,32.1621,32.2098,55900.0
2006-10-12 14:10:00,47.31,47.33,47.29,47.33,39100.0,32.203,32.2166,32.1893,32.2166,39100.0
2006-10-12 14:20:00,47.31,47.35,47.3,47.34,33300.0,32.203,32.2302,32.1962,32.2234,33300.0
2006-10-12 14:30:00,47.33,47.35,47.32,47.35,33900.0,32.2166,32.2302,32.2098,32.2302,33900.0
2006-10-12 14:40:00,47.35,47.49,47.35,47.45,102900.0,32.2302,32.3255,32.2302,32.2983,102900.0
2006-10-12 14:50:00,47.44,47.53,47.44,47.51,153700.0,32.2914,32.3527,32.2914,32.3391,153700.0
2006-10-12 15:00:00,47.51,47.64,47.5,47.53,116600.0,32.3391,32.4276,32.3323,32.3527,116600.0
2006-10-12 15:10:00,47.54,47.54,47.37,47.48,76300.0,32.3595,32.3595,32.2438,32.3187,76300.0
2006-10-12 15:20:00,47.47,47.64,47.47,47.58,53400.0,32.3119,32.4276,32.3119,32.3867,53400.0
2006-10-12 15:30:00,47.58,47.58,47.47,47.48,48800.0,32.3867,32.3867,32.3119,32.3187,48800.0
2006-10-12 15:40:00,47.48,47.51,47.45,47.46,48900.0,32.3187,32.3391,32.2983,32.3051,48900.0
2006-10-12 15:50:00,47.46,47.54,47.44,47.46,148600.0,32.3051,32.3595,32.2914,32.3051,148600.0
2006-10-13 09:30:00,48.22,48.22,47.21,47.38,103000.0,32.8224,32.8224,32.1349,32.2506,103000.0
2006-10-13 09:40:00,47.38,47.42,47.31,47.4,56300.0,32.2506,32.2778,32.203,32.2642,56300.0
2006-10-13 09:50:00,47.42,47.43,47.22,47.26,147300.0,32.2778,32.2846,32.1417,32.1689,147300.0
2006-10-13 10:00:00,47.26,47.39,47.26,47.31,32900.0,32.1689,32.2574,32.1689,32.203,32900.0
2006-10-13 10:10:00,47.31,47.39,47.31,47.35,46000.0,32.203,32.2574,32.203,32.2302,46000.0
2006-10-13 10:20:00,47.33,47.39,47.33,47.37,71100.0,32.2166,32.2574,32.2166,32.2438,71100.0
2006-10-13 10:30:00,47.35,47.36,47.28,47.29,58900.0,32.2302,32.237,32.1825,32.1893,58900.0
2006-10-13 10:40:00,47.29,47.29,47.17,47.19,47900.0,32.1893,32.1893,32.1077,32.1213,47900.0
2006-10-13 10:50:00,47.19,47.29,47.18,47.27,56900.0,32.1213,32.1893,32.1145,32.1757,56900.0
2006-10-13 11:00:00,47.26,47.3,47.25,47.27,45200.0,32.1689,32.1962,32.1621,32.1757,45200.0
2006-10-13 11:10:00,47.26,47.29,47.25,47.28,45500.0,32.1689,32.1893,32.1621,32.1825,45500.0
2006-10-13 11:20:00,47.28,47.29,47.23,47.25,38000.0,32.1825,32.1893,32.1485,32.1621,38000.0
2006-10-13 11:30:00,47.24,47.24,47.2,47.23,53300.0,32.1553,32.1553,32.1281,32.1485,53300.0
2006-10-13 11:40:00,47.24,47.3,47.22,47.28,33200.0,32.1553,32.1962,32.1417,32.1825,33200.0
2006-10-13 11:50:00,47.28,47.3,47.26,47.3,23800.0,32.1825,32.1962,32.1689,32.1962,23800.0
2006-10-13 12:00:00,47.3,47.32,47.29,47.3,18500.0,32.1962,32.2098,32.1893,32.1962,18500.0
2006-10-13 12:10:00,47.3,47.35,47.3,47.35,24200.0,32.1962,32.2302,32.1962,32.2302,24200.0
2006-10-13 12:20:00,47.35,47.46,47.34,47.46,26900.0,32.2302,32.3051,32.2234,32.3051,26900.0
2006-10-13 12:30:00,47.47,47.53,47.46,47.53,205600.0,32.3119,32.3527,32.3051,32.3527,205600.0
2006-10-13 12:40:00,47.53,47.55,47.51,47.54,22600.0,32.3527,32.3663,32.3391,32.3595,22600.0
2006-10-13 12:50:00,47.53,47.54,47.47,47.47,25000.0,32.3527,32.3595,32.3119,32.3119,25000.0
2006-10-13 13:00:00,47.47,47.51,47.45,47.5,83600.0,32.3119,32.3391,32.2983,32.3323,83600.0
2006-10-13 13:10:00,47.5,47.54,47.49,47.54,76500.0,32.3323,32.3595,32.3255,32.3595,76500.0
2006-10-13 13:20:00,47.53,47.65,47.52,47.65,51100.0,32.3527,32.4344,32.3459,32.4344,51100.0
2006-10-13 13:30:00,47.64,47.78,47.64,47.78,45700.0,32.4276,32.5229,32.4276,32.5229,45700.0
2006-10-13 13:40:00,47.77,47.88,47.76,47.88,54000.0,32.5161,32.5909,32.5093,32.5909,54000.0
2006-10-13 13:50:00,47.88,47.89,47.86,47.87,14600.0,32.5909,32.5978,32.5773,32.5841,14600.0
2006-10-13 14:00:00,47.87,47.99,47.86,47.97,81700.0,32.5841,32.6658,32.5773,32.6522,81700.0
2006-10-13 14:10:00,47.97,48.02,47.96,48.01,67900.0,32.6522,32.6862,32.6454,32.6794,67900.0
2006-10-13 14:20:00,48.01,48.01,47.99,48.0,51100.0,32.6794,32.6794,32.6658,32.6726,51100.0
2006-10-13 14:30:00,48.0,48.01,47.92,47.96,127800.0,32.6726,32.6794,32.6182,32.6454,127800.0
2006-10-13 14:40:00,47.95,47.99,47.94,47.94,19800.0,32.6386,32.6658,32.6318,32.6318,19800.0
2006-10-13 14:50:00,47.93,47.95,47.9,47.94,50100.0,32.625,32.6386,32.6046,32.6318,50100.0
2006-10-13 15:00:00,47.95,47.99,47.89,47.98,62700.0,32.6386,32.6658,32.5978,32.659,62700.0
2006-10-13 15:10:00,47.99,47.99,47.96,47.98,110100.0,32.6658,32.6658,32.6454,32.659,110100.0
2006-10-13 15:20:00,47.98,48.0,47.96,47.96,146400.0,32.659,32.6726,32.6454,32.6454,146400.0
2006-10-13 15:30:00,47.95,47.95,47.85,47.86,59000.0,32.6386,32.6386,32.5705,32.5773,59000.0
2006-10-13 15:40:00,47.86,48.02,47.85,48.02,202300.0,32.5773,32.6862,32.5705,32.6862,202300.0
2006-10-13 15:50:00,48.01,48.07,47.94,47.94,144300.0,32.6794,32.7203,32.6318,32.6318,144300.0
2006-10-16 09:30:00,47.79,47.86,47.54,47.72,72300.0,32.5297,32.5773,32.3595,32.482,72300.0
2006-10-16 09:40:00,47.7,47.84,47.7,47.7,109900.0,32.4684,32.5637,32.4684,32.4684,109900.0
2006-10-16 09:50:00,47.71,47.99,47.71,47.99,69900.0,32.4752,32.6658,32.4752,32.6658,69900.0
2006-10-16 10:00:00,47.99,48.0,47.88,47.91,82900.0,32.6658,32.6726,32.5909,32.6114,82900.0
2006-10-16 10:10:00,47.91,47.92,47.64,47.91,150400.0,32.6114,32.6182,32.4276,32.6114,150400.0
2006-10-16 10:20:00,47.91,47.91,47.83,47.87,52700.0,32.6114,32.6114,32.5569,32.5841,52700.0
2006-10-16 10:30:00,47.86,47.88,47.84,47.86,37500.0,32.5773,32.5909,32.5637,32.5773,37500.0
2006-10-16 10:40:00,47.85,47.86,47.79,47.79,41500.0,32.5705,32.5773,32.5297,32.5297,41500.0
2006-10-16 10:50:00,47.79,47.85,47.78,47.85,31800.0,32.5297,32.5705,32.5229,32.5705,31800.0
2006-10-16 11:00:00,47.85,47.89,47.83,47.86,41200.0,32.5705,32.5978,32.5569,32.5773,41200.0
2006-10-16 11:10:00,47.85,47.91,47.83,47.85,50100.0,32.5705,32.6114,32.5569,32.5705,50100.0
2006-10-16 11:20:00,47.84,47.89,47.83,47.89,22900.0,32.5637,32.5978,32.5569,32.5978,22900.0
2006-10-16 11:30:00,47.87,47.87,47.81,47.87,47700.0,32.5841,32.5841,32.5433,32.5841,47700.0
2006-10-16 11:40:00,47.86,47.9,47.85,47.89,21100.0,32.5773,32.6046,32.5705,32.5978,21100.0
2006-10-16 11:50:00,47.9,48.12,47.9,48.11,518600.0,32.6046,32.7543,32.6046,32.7475,518600.0
2006-10-16 12:00:00,48.12,48.12,47.99,48.0,27400.0,32.7543,32.7543,32.6658,32.6726,27400.0
2006-10-16 12:10:00,47.98,48.0,47.87,47.87,20300.0,32.659,32.6726,32.5841,32.5841,20300.0
2006-10-16 12:20:00,47.86,47.86,47.77,47.83,36900.0,32.5773,32.5773,32.5161,32.5569,36900.0
2006-10-16 12:30:00,47.83,47.89,47.8,47.88,30400.0,32.5569,32.5978,32.5365,32.5909,30400.0
2006-10-16 12:40:00,47.87,47.88,47.8,47.81,20900.0,32.5841,32.5909,32.5365,32.5433,20900.0
2006-10-16 12:50:00,47.8,47.8,47.74,47.74,32900.0,32.5365,32.5365,32.4957,32.4957,32900.0
2006-10-16 13:00:00,47.74,47.75,47.68,47.7,30500.0,32.4957,32.5025,32.4548,32.4684,30500.0
2006-10-16 13:10:00,47.69,47.76,47.68,47.75,37600.0,32.4616,32.5093,32.4548,32.5025,37600.0
2006-10-16 13:20:00,47.75,47.76,47.71,47.76,13900.0,32.5025,32.5093,32.4752,32.5093,13900.0
2006-10-16 13:30:00,47.76,47.83,47.76,47.82,19800.0,32.5093,32.5569,32.5093,32.5501,19800.0
2006-10-16 13:40:00,47.82,47.82,47.75,47.76,21800.0,32.5501,32.5501,32.5025,32.5093,21800.0
2006-10-16 13:50:00,47.76,47.82,47.75,47.82,14300.0,32.5093,32.5501,32.5025,32.5501,14300.0
2006-10-16 14:00:00,47.83,47.83,47.78,47.81,24400.0,32.5569,32.5569,32.5229,32.5433,24400.0
2006-10-16 14:10:00,47.81,47.9,47.81,47.85,19500.0,32.5433,32.6046,32.5433,32.5705,19500.0
2006-10-16 14:20:00,47.86,47.95,47.85,47.93,14300.0,32.5773,32.6386,32.5705,32.625,14300.0
2006-10-16 14:30:00,47.94,47.96,47.93,47.94,184200.0,32.6318,32.6454,32.625,32.6318,184200.0
2006-10-16 14:40:00,47.96,47.96,47.92,47.92,32000.0,32.6454,32.6454,32.6182,32.6182,32000.0
2006-10-16 14:50:00,47.92,47.92,47.88,47.9,48800.0,32.6182,32.6182,32.5909,32.6046,48800.0
2006-10-16 15:00:00,47.9,47.94,47.89,47.93,26500.0,32.6046,32.6318,32.5978,32.625,26500.0
2006-10-16 15:10:00,47.93,47.95,47.93,47.94,24000.0,32.625,32.6386,32.625,32.6318,24000.0
2006-10-16 15:20:00,47.95,47.95,47.9,47.9,30200.0,32.6386,32.6386,32.6046,32.6046,30200.0
2006-10-16 15:30:00,47.9,47.92,47.85,47.85,43500.0,32.6046,32.6182,32.5705,32.5705,43500.0
2006-10-16 15:40:00,47.86,47.9,47.84,47.84,39100.0,32.5773,32.6046,32.5637,32.5637,39100.0
2006-10-16 15:50:00,47.84,47.85,47.78,47.79,80800.0,32.5637,32.5705,32.5229,32.5297,80800.0
2006-10-17 09:30:00,47.47,47.48,47.26,47.32,94000.0,32.3119,32.3187,32.1689,32.2098,94000.0
2006-10-17 09:40:00,47.32,47.34,47.18,47.22,79000.0,32.2098,32.2234,32.1145,32.1417,79000.0
2006-10-17 09:50:00,47.22,47.29,47.17,47.29,46100.0,32.1417,32.1893,32.1077,32.1893,46100.0
2006-10-17 10:00:00,47.29,47.3,47.25,47.25,57900.0,32.1893,32.1962,32.1621,32.1621,57900.0
2006-10-17 10:10:00,47.24,47.3,47.24,47.29,91800.0,32.1553,32.1962,32.1553,32.1893,91800.0
2006-10-17 10:20:00,47.29,47.3,47.24,47.28,60200.0,32.1893,32.1962,32.1553,32.1825,60200.0
2006-10-17 10:30:00,47.28,47.3,47.23,47.23,65300.0,32.1825,32.1962,32.1485,32.1485,65300.0
2006-10-17 10:40:00,47.24,47.28,47.23,47.28,66600.0,32.1553,32.1825,32.1485,32.1825,66600.0
2006-10-17 10:50:00,47.28,47.38,47.27,47.33,30300.0,32.1825,32.2506,32.1757,32.2166,30300.0
2006-10-17 11:00:00,47.33,47.33,47.23,47.27,34900.0,32.2166,32.2166,32.1485,32.1757,34900.0
2006-10-17 11:10:00,47.26,47.28,47.23,47.27,44700.0,32.1689,32.1825,32.1485,32.1757,44700.0
2006-10-17 11:20:00,47.27,47.3,47.19,47.24,41100.0,32.1757,32.1962,32.1213,32.1553,41100.0
2006-10-17 11:30:00,47.24,47.24,47.22,47.22,38600.0,32.1553,32.1553,32.1417,32.1417,38600.0
2006-10-17 11:40:00,47.23,47.28,47.23,47.23,43600.0,32.1485,32.1825,32.1485,32.1485,43600.0
2006-10-17 11:50:00,47.24,47.25,47.16,47.2,29400.0,32.1553,32.1621,32.1009,32.1281,29400.0
2006-10-17 12:00:00,47.2,47.21,47.16,47.16,27700.0,32.1281,32.1349,32.1009,32.1009,27700.0
2006-10-17 12:10:00,47.16,47.2,47.16,47.18,24700.0,32.1009,32.1281,32.1009,32.1145,24700.0
2006-10-17 12:20:00,47.19,47.2,47.17,47.18,18500.0,32.1213,32.1281,32.1077,32.1145,18500.0
2006-10-17 12:30:00,47.19,47.19,47.16,47.18,22100.0,32.1213,32.1213,32.1009,32.1145,22100.0
2006-10-17 12:40:00,47.18,47.19,47.17,47.19,18600.0,32.1145,32.1213,32.1077,32.1213,18600.0
2006-10-17 12:50:00,47.19,47.21,47.18,47.21,36900.0,32.1213,32.1349,32.1145,32.1349,36900.0
2006-10-17 13:00:00,47.21,47.23,47.2,47.22,27700.0,32.1349,32.1485,32.1281,32.1417,27700.0
2006-10-17 13:10:00,47.21,47.33,47.2,47.32,38500.0,32.1349,32.2166,32.1281,32.2098,38500.0
2006-10-17 13:20:00,47.32,47.37,47.29,47.32,43300.0,32.2098,32.2438,32.1893,32.2098,43300.0
2006-10-17 13:30:00,47.31,47.43,47.31,47.41,29000.0,32.203,32.2846,32.203,32.271,29000.0
2006-10-17 13:40:00,47.41,47.54,47.4,47.54,45000.0,32.271,32.3595,32.2642,32.3595,45000.0
2006-10-17 13:50:00,47.53,47.63,47.49,47.53,52500.0,32.3527,32.4208,32.3255,32.3527,52500.0
2006-10-17 14:00:00,47.53,47.56,47.51,47.53,25600.0,32.3527,32.3731,32.3391,32.3527,25600.0
2006-10-17 14:10:00,47.52,47.54,47.4,47.4,32500.0,32.3459,32.3595,32.2642,32.2642,32500.0
2006-10-17 14:20:00,47.39,47.39,47.29,47.29,33400.0,32.2574,32.2574,32.1893,32.1893,33400.0
2006-10-17 14:30:00,47.3,47.34,47.29,47.34,28200.0,32.1962,32.2234,32.1893,32.2234,28200.0
2006-10-17 14:40:00,47.33,47.47,47.33,47.46,30200.0,32.2166,32.3119,32.2166,32.3051,30200.0
2006-10-17 14:50:00,47.46,47.6,47.45,47.54,33800.0,32.3051,32.4004,32.2983,32.3595,33800.0
2006-10-17 15:00:00,47.56,47.6,47.52,47.56,45400.0,32.3731,32.4004,32.3459,32.3731,45400.0
2006-10-17 15:10:00,47.55,47.55,47.5,47.52,47000.0,32.3663,32.3663,32.3323,32.3459,47000.0
2006-10-17 15:20:00,47.5,47.57,47.5,47.56,71900.0,32.3323,32.3799,32.3323,32.3731,71900.0
2006-10-17 15:30:00,47.56,47.58,47.51,47.51,73800.0,32.3731,32.3867,32.3391,32.3391,73800.0
2006-10-17 15:40:00,47.52,47.52,47.43,47.44,60100.0,32.3459,32.3459,32.2846,32.2914,60100.0
2006-10-17 15:50:00,47.45,47.55,47.44,47.53,602200.0,32.2983,32.3663,32.2914,32.3527,602200.0
2006-10-18 09:30:00,47.54,48.07,47.54,48.05,226900.0,32.3595,32.7203,32.3595,32.7067,226900.0
2006-10-18 09:40:00,48.06,48.4,48.06,48.22,170600.0,32.7135,32.9449,32.7135,32.8224,170600.0
2006-10-18 09:50:00,48.23,48.28,48.13,48.14,108200.0,32.8292,32.8632,32.7611,32.7679,108200.0
2006-10-18 10:00:00,48.14,48.2,48.1,48.1,89800.0,32.7679,32.8088,32.7407,32.7407,89800.0
2006-10-18 10:10:00,48.1,48.15,48.07,48.09,90900.0,32.7407,32.7747,32.7203,32.7339,90900.0
2006-10-18 10:20:00,48.1,48.1,47.98,48.03,81600.0,32.7407,32.7407,32.659,32.693,81600.0
2006-10-18 10:30:00,48.01,48.03,47.88,47.9,79100.0,32.6794,32.693,32.5909,32.6046,79100.0
2006-10-18 10:40:00,47.9,47.92,47.78,47.79,66700.0,32.6046,32.6182,32.5229,32.5297,66700.0
2006-10-18 10:50:00,47.79,47.89,47.72,47.89,91900.0,32.5297,32.5978,32.482,32.5978,91900.0
2006-10-18 11:00:00,47.89,47.91,47.7,47.71,123800.0,32.5978,32.6114,32.4684,32.4752,123800.0
2006-10-18 11:10:00,47.7,47.79,47.65,47.68,77400.0,32.4684,32.5297,32.4344,32.4548,77400.0
2006-10-18 11:20:00,47.7,47.73,47.66,47.67,70600.0,32.4684,32.4888,32.4412,32.448,70600.0
2006-10-18 11:30:00,47.68,47.75,47.68,47.74,55800.0,32.4548,32.5025,32.4548,32.4957,55800.0
2006-10-18 11:40:00,47.75,47.84,47.73,47.8,37700.0,32.5025,32.5637,32.4888,32.5365,37700.0
2006-10-18 11:50:00,47.8,47.85,47.76,47.85,42400.0,32.5365,32.5705,32.5093,32.5705,42400.0
2006-10-18 12:00:00,47.86,47.93,47.86,47.93,16300.0,32.5773,32.625,32.5773,32.625,16300.0
2006-10-18 12:10:00,47.93,47.99,47.93,47.98,22300.0,32.625,32.6658,32.625,32.659,22300.0
2006-10-18 12:20:00,47.99,48.0,47.98,48.0,14800.0,32.6658,32.6726,32.659,32.6726,14800.0
2006-10-18 12:30:00,48.0,48.0,47.98,48.0,12400.0,32.6726,32.6726,32.659,32.6726,12400.0
2006-10-18 12:40:00,48.0,48.02,47.98,47.98,32300.0,32.6726,32.6862,32.659,32.659,32300.0
2006-10-18 12:50:00,47.98,48.0,47.98,48.0,25300.0,32.659,32.6726,32.659,32.6726,25300.0
2006-10-18 13:00:00,48.0,48.02,47.98,48.01,24800.0,32.6726,32.6862,32.659,32.6794,24800.0
2006-10-18 13:10:00,48.02,48.07,47.98,48.02,37200.0,32.6862,32.7203,32.659,32.6862,37200.0
2006-10-18 13:20:00,48.01,48.01,47.87,47.89,15800.0,32.6794,32.6794,32.5841,32.5978,15800.0
2006-10-18 13:30:00,47.89,47.92,47.88,47.9,44400.0,32.5978,32.6182,32.5909,32.6046,44400.0
2006-10-18 13:40:00,47.9,47.95,47.9,47.95,25500.0,32.6046,32.6386,32.6046,32.6386,25500.0
2006-10-18 13:50:00,47.94,47.98,47.92,47.94,127000.0,32.6318,32.659,32.6182,32.6318,127000.0
2006-10-18 14:00:00,47.93,47.98,47.91,47.93,23200.0,32.625,32.659,32.6114,32.625,23200.0
2006-10-18 14:10:00,47.92,47.94,47.88,47.93,30400.0,32.6182,32.6318,32.5909,32.625,30400.0
2006-10-18 14:20:00,47.93,47.99,47.91,47.91,42100.0,32.625,32.6658,32.6114,32.6114,42100.0
2006-10-18 14:30:00,47.92,47.99,47.92,47.98,40600.0,32.6182,32.6658,32.6182,32.659,40600.0
2006-10-18 14:40:00,47.98,48.02,47.98,48.01,49200.0,32.659,32.6862,32.659,32.6794,49200.0
2006-10-18 14:50:00,48.0,48.08,48.0,48.06,53900.0,32.6726,32.7271,32.6726,32.7135,53900.0
2006-10-18 15:00:00,48.07,48.07,47.98,48.0,45300.0,32.7203,32.7203,32.659,32.6726,45300.0
2006-10-18 15:10:00,48.0,48.11,48.0,48.07,71700.0,32.6726,32.7475,32.6726,32.7203,71700.0
2006-10-18 15:20:00,48.07,48.08,47.96,48.03,67700.0,32.7203,32.7271,32.6454,32.693,67700.0
2006-10-18 15:30:00,48.04,48.18,48.04,48.15,120900.0,32.6999,32.7952,32.6999,32.7747,120900.0
2006-10-18 15:40:00,48.15,48.24,48.15,48.18,182200.0,32.7747,32.836,32.7747,32.7952,182200.0
2006-10-18 15:50:00,48.18,48.18,48.07,48.15,188400.0,32.7952,32.7952,32.7203,32.7747,188400.0
2006-10-19 09:30:00,48.02,48.2,48.02,48.09,45800.0,32.6862,32.8088,32.6862,32.7339,45800.0
2006-10-19 09:40:00,48.08,48.08,47.8,47.81,129500.0,32.7271,32.7271,32.5365,32.5433,129500.0
2006-10-19 09:50:00,47.8,47.93,47.77,47.82,48800.0,32.5365,32.625,32.5161,32.5501,48800.0
2006-10-19 10:00:00,47.81,47.98,47.77,47.96,40800.0,32.5433,32.659,32.5161,32.6454,40800.0
2006-10-19 10:10:00,47.96,48.0,47.87,47.93,70900.0,32.6454,32.6726,32.5841,32.625,70900.0
2006-10-19 10:20:00,47.94,48.02,47.92,48.01,45700.0,32.6318,32.6862,32.6182,32.6794,45700.0
2006-10-19 10:30:00,48.0,48.02,47.97,47.99,33500.0,32.6726,32.6862,32.6522,32.6658,33500.0
2006-10-19 10:40:00,47.98,48.0,47.95,47.96,132800.0,32.659,32.6726,32.6386,32.6454,132800.0
2006-10-19 10:50:00,47.96,47.97,47.93,47.96,23900.0,32.6454,32.6522,32.625,32.6454,23900.0
2006-10-19 11:00:00,47.97,47.97,47.9,47.97,35800.0,32.6522,32.6522,32.6046,32.6522,35800.0
2006-10-19 11:10:00,47.97,48.05,47.95,47.96,53200.0,32.6522,32.7067,32.6386,32.6454,53200.0
2006-10-19 11:20:00,47.96,48.08,47.94,48.06,36000.0,32.6454,32.7271,32.6318,32.7135,36000.0
2006-10-19 11:30:00,48.04,48.06,48.0,48.03,16300.0,32.6999,32.7135,32.6726,32.693,16300.0
2006-10-19 11:40:00,48.03,48.12,48.0,48.12,16100.0,32.693,32.7543,32.6726,32.7543,16100.0
2006-10-19 11:50:00,48.12,48.22,48.12,48.15,30200.0,32.7543,32.8224,32.7543,32.7747,30200.0
2006-10-19 12:00:00,48.13,48.16,48.09,48.16,17400.0,32.7611,32.7815,32.7339,32.7815,17400.0
2006-10-19 12:10:00,48.16,48.18,48.07,48.08,23100.0,32.7815,32.7952,32.7203,32.7271,23100.0
2006-10-19 12:20:00,48.08,48.08,47.94,47.94,12000.0,32.7271,32.7271,32.6318,32.6318,12000.0
2006-10-19 12:30:00,47.94,47.94,47.87,47.89,18900.0,32.6318,32.6318,32.5841,32.5978,18900.0
2006-10-19 12:40:00,47.87,47.99,47.8,47.93,88000.0,32.5841,32.6658,32.5365,32.625,88000.0
2006-10-19 12:50:00,47.91,47.92,47.82,47.82,14600.0,32.6114,32.6182,32.5501,32.5501,14600.0
2006-10-19 13:00:00,47.83,47.83,47.72,47.72,16500.0,32.5569,32.5569,32.482,32.482,16500.0
2006-10-19 13:10:00,47.73,47.83,47.72,47.82,32600.0,32.4888,32.5569,32.482,32.5501,32600.0
2006-10-19 13:20:00,47.82,47.96,47.82,47.96,21900.0,32.5501,32.6454,32.5501,32.6454,21900.0
2006-10-19 13:30:00,47.96,47.96,47.9,47.92,16100.0,32.6454,32.6454,32.6046,32.6182,16100.0
2006-10-19 13:40:00,47.92,47.98,47.9,47.98,15600.0,32.6182,32.659,32.6046,32.659,15600.0
2006-10-19 13:50:00,47.98,47.98,47.93,47.95,19300.0,32.659,32.659,32.625,32.6386,19300.0
2006-10-19 14:00:00,47.95,47.95,47.89,47.89,9200.0,32.6386,32.6386,32.5978,32.5978,9200.0
2006-10-19 14:10:00,47.88,47.88,47.77,47.83,27400.0,32.5909,32.5909,32.5161,32.5569,27400.0
2006-10-19 14:20:00,47.82,47.86,47.8,47.84,20200.0,32.5501,32.5773,32.5365,32.5637,20200.0
2006-10-19 14:30:00,47.86,47.97,47.85,47.95,28300.0,32.5773,32.6522,32.5705,32.6386,28300.0
2006-10-19 14:40:00,47.96,48.0,47.94,47.95,22400.0,32.6454,32.6726,32.6318,32.6386,22400.0
2006-10-19 14:50:00,47.95,47.99,47.94,47.99,11300.0,32.6386,32.6658,32.6318,32.6658,11300.0
2006-10-19 15:00:00,47.97,48.03,47.97,48.02,62000.0,32.6522,32.693,32.6522,32.6862,62000.0
2006-10-19 15:10:00,48.01,48.02,47.95,47.95,32600.0,32.6794,32.6862,32.6386,32.6386,32600.0
2006-10-19 15:20:00,47.95,47.97,47.94,47.94,19900.0,32.6386,32.6522,32.6318,32.6318,19900.0
2006-10-19 15:30:00,47.94,47.97,47.93,47.94,33800.0,32.6318,32.6522,32.625,32.6318,33800.0
2006-10-19 15:40:00,47.95,47.95,47.91,47.94,38100.0,32.6386,32.6386,32.6114,32.6318,38100.0
2006-10-19 15:50:00,47.94,48.01,47.94,48.0,64900.0,32.6318,32.6794,32.6318,32.6726,64900.0
2006-10-20 09:30:00,48.25,48.29,48.07,48.1,278600.0,32.8428,32.87,32.7203,32.7407,278600.0
2006-10-20 09:40:00,48.1,48.11,47.96,48.01,46100.0,32.7407,32.7475,32.6454,32.6794,46100.0
2006-10-20 09:50:00,48.01,48.1,47.95,48.1,76600.0,32.6794,32.7407,32.6386,32.7407,76600.0
2006-10-20 10:00:00,48.1,48.22,47.91,48.05,83000.0,32.7407,32.8224,32.6114,32.7067,83000.0
2006-10-20 10:10:00,48.04,48.07,48.01,48.06,21300.0,32.6999,32.7203,32.6794,32.7135,21300.0
2006-10-20 10:20:00,48.06,48.2,48.06,48.17,64700.0,32.7135,32.8088,32.7135,32.7883,64700.0
2006-10-20 10:30:00,48.17,48.17,48.02,48.06,58900.0,32.7883,32.7883,32.6862,32.7135,58900.0
2006-10-20 10:40:00,48.06,48.09,48.02,48.03,31600.0,32.7135,32.7339,32.6862,32.693,31600.0
2006-10-20 10:50:00,48.03,48.04,48.02,48.04,20800.0,32.693,32.6999,32.6862,32.6999,20800.0
2006-10-20 11:00:00,48.02,48.08,48.02,48.06,12800.0,32.6862,32.7271,32.6862,32.7135,12800.0
2006-10-20 11:10:00,48.04,48.06,48.01,48.04,34200.0,32.6999,32.7135,32.6794,32.6999,34200.0
2006-10-20 11:20:00,48.03,48.16,48.02,48.1,32000.0,32.693,32.7815,32.6862,32.7407,32000.0
2006-10-20 11:30:00,48.1,48.12,48.05,48.05,38000.0,32.7407,32.7543,32.7067,32.7067,38000.0
2006-10-20 11:40:00,48.05,48.06,48.0,48.0,29800.0,32.7067,32.7135,32.6726,32.6726,29800.0
2006-10-20 11:50:00,47.99,48.0,47.9,47.9,38700.0,32.6658,32.6726,32.6046,32.6046,38700.0
2006-10-20 12:00:00,47.9,47.95,47.9,47.92,35700.0,32.6046,32.6386,32.6046,32.6182,35700.0
2006-10-20 12:10:00,47.92,48.02,47.91,48.02,17000.0,32.6182,32.6862,32.6114,32.6862,17000.0
2006-10-20 12:20:00,48.02,48.06,48.0,48.01,12700.0,32.6862,32.7135,32.6726,32.6794,12700.0
2006-10-20 12:30:00,48.0,48.07,47.96,47.97,6800.0,32.6726,32.7203,32.6454,32.6522,6800.0
2006-10-20 12:40:00,47.97,48.01,47.96,48.0,14400.0,32.6522,32.6794,32.6454,32.6726,14400.0
2006-10-20 12:50:00,48.01,48.05,48.0,48.01,16100.0,32.6794,32.7067,32.6726,32.6794,16100.0
2006-10-20 13:00:00,48.01,48.05,48.01,48.05,25500.0,32.6794,32.7067,32.6794,32.7067,25500.0
2006-10-20 13:10:00,48.05,48.08,48.01,48.02,211500.0,32.7067,32.7271,32.6794,32.6862,211500.0
2006-10-20 13:20:00,48.01,48.01,47.93,47.93,39400.0,32.6794,32.6794,32.625,32.625,39400.0
2006-10-20 13:30:00,47.92,47.95,47.9,47.92,28500.0,32.6182,32.6386,32.6046,32.6182,28500.0
2006-10-20 13:40:00,47.92,47.98,47.91,47.96,31500.0,32.6182,32.659,32.6114,32.6454,31500.0
2006-10-20 13:50:00,47.96,48.0,47.96,47.97,9000.0,32.6454,32.6726,32.6454,32.6522,9000.0
2006-10-20 14:00:00,47.95,47.97,47.95,47.95,10000.0,32.6386,32.6522,32.6386,32.6386,10000.0
2006-10-20 14:10:00,47.96,48.0,47.96,48.0,22300.0,32.6454,32.6726,32.6454,32.6726,22300.0
2006-10-20 14:20:00,48.01,48.02,47.98,47.98,19700.0,32.6794,32.6862,32.659,32.659,19700.0
2006-10-20 14:30:00,47.97,48.03,47.97,48.03,15100.0,32.6522,32.693,32.6522,32.693,15100.0
2006-10-20 14:40:00,48.03,48.05,48.01,48.04,15100.0,32.693,32.7067,32.6794,32.6999,15100.0
2006-10-20 14:50:00,48.04,48.05,48.04,48.05,18000.0,32.6999,32.7067,32.6999,32.7067,18000.0
2006-10-20 15:00:00,48.05,48.08,48.04,48.08,20400.0,32.7067,32.7271,32.6999,32.7271,20400.0
2006-10-20 15:10:00,48.09,48.15,48.07,48.14,39000.0,32.7339,32.7747,32.7203,32.7679,39000.0
2006-10-20 15:20:00,48.14,48.2,48.13,48.13,33200.0,32.7679,32.8088,32.7611,32.7611,33200.0
2006-10-20 15:30:00,48.14,48.15,48.06,48.09,53700.0,32.7679,32.7747,32.7135,32.7339,53700.0
2006-10-20 15:40:00,48.09,48.13,48.0,48.0,51000.0,32.7339,32.7611,32.6726,32.6726,51000.0
2006-10-20 15:50:00,48.0,48.08,47.94,48.07,69000.0,32.6726,32.7271,32.6318,32.7203,69000.0
2006-10-23 09:30:00,47.85,47.9,47.76,47.86,50900.0,32.5705,32.6046,32.5093,32.5773,50900.0
2006-10-23 09:40:00,47.86,47.91,47.79,47.83,67700.0,32.5773,32.6114,32.5297,32.5569,67700.0
2006-10-23 09:50:00,47.83,47.84,47.72,47.82,57900.0,32.5569,32.5637,32.482,32.5501,57900.0
2006-10-23 10:00:00,47.82,47.83,47.78,47.8,50200.0,32.5501,32.5569,32.5229,32.5365,50200.0
2006-10-23 10:10:00,47.8,47.83,47.78,47.83,71300.0,32.5365,32.5569,32.5229,32.5569,71300.0
2006-10-23 10:20:00,47.82,48.07,47.81,48.06,45600.0,32.5501,32.7203,32.5433,32.7135,45600.0
2006-10-23 10:30:00,48.06,48.12,48.02,48.08,44800.0,32.7135,32.7543,32.6862,32.7271,44800.0
2006-10-23 10:40:00,48.09,48.1,48.05,48.1,29000.0,32.7339,32.7407,32.7067,32.7407,29000.0
2006-10-23 10:50:00,48.1,48.1,48.02,48.02,19400.0,32.7407,32.7407,32.6862,32.6862,19400.0
2006-10-23 11:00:00,48.03,48.26,48.03,48.26,66000.0,32.693,32.8496,32.693,32.8496,66000.0
2006-10-23 11:10:00,48.29,48.34,48.18,48.22,36700.0,32.87,32.9041,32.7952,32.8224,36700.0
2006-10-23 11:20:00,48.23,48.25,48.22,48.23,42200.0,32.8292,32.8428,32.8224,32.8292,42200.0
2006-10-23 11:30:00,48.23,48.33,48.23,48.28,93000.0,32.8292,32.8973,32.8292,32.8632,93000.0
2006-10-23 11:40:00,48.27,48.32,48.27,48.3,28800.0,32.8564,32.8904,32.8564,32.8768,28800.0
2006-10-23 11:50:00,48.3,48.31,48.29,48.31,13100.0,32.8768,32.8836,32.87,32.8836,13100.0
2006-10-23 12:00:00,48.3,48.34,48.29,48.34,16800.0,32.8768,32.9041,32.87,32.9041,16800.0
2006-10-23 12:10:00,48.33,48.34,48.26,48.27,14700.0,32.8973,32.9041,32.8496,32.8564,14700.0
2006-10-23 12:20:00,48.27,48.27,48.24,48.25,23300.0,32.8564,32.8564,32.836,32.8428,23300.0
2006-10-23 12:30:00,48.24,48.26,48.17,48.17,17500.0,32.836,32.8496,32.7883,32.7883,17500.0
2006-10-23 12:40:00,48.17,48.21,48.14,48.2,30900.0,32.7883,32.8156,32.7679,32.8088,30900.0
2006-10-23 12:50:00,48.2,48.25,48.17,48.21,14400.0,32.8088,32.8428,32.7883,32.8156,14400.0
2006-10-23 13:00:00,48.22,48.22,48.13,48.17,65800.0,32.8224,32.8224,32.7611,32.7883,65800.0
2006-10-23 13:10:00,48.18,48.24,48.14,48.24,15000.0,32.7952,32.836,32.7679,32.836,15000.0
2006-10-23 13:20:00,48.23,48.32,48.23,48.32,14000.0,32.8292,32.8904,32.8292,32.8904,14000.0
2006-10-23 13:30:00,48.31,48.34,48.26,48.29,12400.0,32.8836,32.9041,32.8496,32.87,12400.0
2006-10-23 13:40:00,48.28,48.31,48.28,48.3,9800.0,32.8632,32.8836,32.8632,32.8768,9800.0
2006-10-23 13:50:00,48.29,48.36,48.23,48.36,19200.0,32.87,32.9177,32.8292,32.9177,19200.0
2006-10-23 14:00:00,48.36,48.38,48.26,48.26,13800.0,32.9177,32.9313,32.8496,32.8496,13800.0
2006-10-23 14:10:00,48.27,48.27,48.18,48.18,13100.0,32.8564,32.8564,32.7952,32.7952,13100.0
2006-10-23 14:20:00,48.18,48.23,48.16,48.22,25000.0,32.7952,32.8292,32.7815,32.8224,25000.0
2006-10-23 14:30:00,48.22,48.28,48.22,48.26,19100.0,32.8224,32.8632,32.8224,32.8496,19100.0
2006-10-23 14:40:00,48.24,48.32,48.24,48.32,16900.0,32.836,32.8904,32.836,32.8904,16900.0
2006-10-23 14:50:00,48.32,48.34,48.29,48.3,18100.0,32.8904,32.9041,32.87,32.8768,18100.0
2006-10-23 15:00:00,48.3,48.38,48.28,48.37,24200.0,32.8768,32.9313,32.8632,32.9245,24200.0
2006-10-23 15:10:00,48.37,48.39,48.33,48.39,21800.0,32.9245,32.9381,32.8973,32.9381,21800.0
2006-10-23 15:20:00,48.39,48.39,48.37,48.38,21200.0,32.9381,32.9381,32.9245,32.9313,21200.0
2006-10-23 15:30:00,48.38,48.39,48.38,48.39,17900.0,32.9313,32.9381,32.9313,32.9381,17900.0
2006-10-23 15:40:00,48.38,48.43,48.38,48.43,73800.0,32.9313,32.9653,32.9313,32.9653,73800.0
2006-10-23 15:50:00,48.43,48.43,48.34,48.37,75200.0,32.9653,32.9653,32.9041,32.9245,75200.0
2006-10-24 09:30:00,48.1,48.31,48.1,48.19,66600.0,32.7407,32.8836,32.7407,32.802,66600.0
2006-10-24 09:40:00,48.19,48.27,48.18,48.27,77300.0,32.802,32.8564,32.7952,32.8564,77300.0
2006-10-24 09:50:00,48.28,48.32,48.23,48.23,31800.0,32.8632,32.8904,32.8292,32.8292,31800.0
2006-10-24 10:00:00,48.19,48.23,48.16,48.23,47300.0,32.802,32.8292,32.7815,32.8292,47300.0
2006-10-24 10:10:00,48.23,48.24,48.1,48.19,41600.0,32.8292,32.836,32.7407,32.802,41600.0
2006-10-24 10:20:00,48.19,48.23,48.14,48.21,15500.0,32.802,32.8292,32.7679,32.8156,15500.0
2006-10-24 10:30:00,48.2,48.21,48.14,48.17,70900.0,32.8088,32.8156,32.7679,32.7883,70900.0
2006-10-24 10:40:00,48.15,48.2,48.13,48.15,50100.0,32.7747,32.8088,32.7611,32.7747,50100.0
2006-10-24 10:50:00,48.14,48.15,48.08,48.14,35200.0,32.7679,32.7747,32.7271,32.7679,35200.0
2006-10-24 11:00:00,48.14,48.15,48.11,48.12,24600.0,32.7679,32.7747,32.7475,32.7543,24600.0
2006-10-24 11:10:00,48.13,48.16,48.11,48.13,37300.0,32.7611,32.7815,32.7475,32.7611,37300.0
2006-10-24 11:20:00,48.13,48.15,48.09,48.14,30600.0,32.7611,32.7747,32.7339,32.7679,30600.0
2006-10-24 11:30:00,48.14,48.15,48.03,48.03,34500.0,32.7679,32.7747,32.693,32.693,34500.0
2006-10-24 11:40:00,48.02,48.03,47.97,47.98,36300.0,32.6862,32.693,32.6522,32.659,36300.0
2006-10-24 11:50:00,47.97,48.02,47.97,48.0,25600.0,32.6522,32.6862,32.6522,32.6726,25600.0
2006-10-24 12:00:00,48.0,48.06,47.97,48.05,19700.0,32.6726,32.7135,32.6522,32.7067,19700.0
2006-10-24 12:10:00,48.05,48.06,48.01,48.03,27900.0,32.7067,32.7135,32.6794,32.693,27900.0
2006-10-24 12:20:00,48.02,48.03,47.97,47.99,33300.0,32.6862,32.693,32.6522,32.6658,33300.0
2006-10-24 12:30:00,47.97,47.99,47.92,47.97,34000.0,32.6522,32.6658,32.6182,32.6522,34000.0
2006-10-24 12:40:00,47.97,47.98,47.94,47.96,21200.0,32.6522,32.659,32.6318,32.6454,21200.0
2006-10-24 12:50:00,47.97,47.97,47.83,47.86,46100.0,32.6522,32.6522,32.5569,32.5773,46100.0
2006-10-24 13:00:00,47.85,47.91,47.85,47.87,26500.0,32.5705,32.6114,32.5705,32.5841,26500.0
2006-10-24 13:10:00,47.88,47.91,47.86,47.88,23900.0,32.5909,32.6114,32.5773,32.5909,23900.0
2006-10-24 13:20:00,47.88,47.9,47.87,47.89,14700.0,32.5909,32.6046,32.5841,32.5978,14700.0
2006-10-24 13:30:00,47.91,47.97,47.89,47.95,19000.0,32.6114,32.6522,32.5978,32.6386,19000.0
2006-10-24 13:40:00,47.95,47.96,47.89,47.89,23100.0,32.6386,32.6454,32.5978,32.5978,23100.0
2006-10-24 13:50:00,47.89,47.91,47.87,47.89,20100.0,32.5978,32.6114,32.5841,32.5978,20100.0
2006-10-24 14:00:00,47.87,47.94,47.84,47.91,56500.0,32.5841,32.6318,32.5637,32.6114,56500.0
2006-10-24 14:10:00,47.89,47.91,47.84,47.86,71500.0,32.5978,32.6114,32.5637,32.5773,71500.0
2006-10-24 14:20:00,47.87,47.99,47.85,47.96,77600.0,32.5841,32.6658,32.5705,32.6454,77600.0
2006-10-24 14:30:00,47.96,48.06,47.95,48.06,24900.0,32.6454,32.7135,32.6386,32.7135,24900.0
2006-10-24 14:40:00,48.05,48.1,48.03,48.1,69400.0,32.7067,32.7407,32.693,32.7407,69400.0
2006-10-24 14:50:00,48.1,48.1,48.07,48.1,23000.0,32.7407,32.7407,32.7203,32.7407,23000.0
2006-10-24 15:00:00,48.09,48.11,48.06,48.11,29700.0,32.7339,32.7475,32.7135,32.7475,29700.0
2006-10-24 15:10:00,48.11,48.11,48.02,48.05,24500.0,32.7475,32.7475,32.6862,32.7067,24500.0
2006-10-24 15:20:00,48.05,48.1,48.02,48.04,30900.0,32.7067,32.7407,32.6862,32.6999,30900.0
2006-10-24 15:30:00,48.04,48.08,48.0,48.08,38800.0,32.6999,32.7271,32.6726,32.7271,38800.0
2006-10-24 15:40:00,48.08,48.15,48.06,48.15,30000.0,32.7271,32.7747,32.7135,32.7747,30000.0
2006-10-24 15:50:00,48.15,48.18,48.1,48.16,36700.0,32.7747,32.7952,32.7407,32.7815,36700.0
2006-10-25 09:30:00,48.19,48.22,47.96,47.97,88800.0,32.802,32.8224,32.6454,32.6522,88800.0
2006-10-25 09:40:00,47.97,48.11,47.95,48.05,32100.0,32.6522,32.7475,32.6386,32.7067,32100.0
2006-10-25 09:50:00,48.06,48.06,47.93,47.96,33400.0,32.7135,32.7135,32.625,32.6454,33400.0
2006-10-25 10:00:00,47.95,47.96,47.81,47.91,315900.0,32.6386,32.6454,32.5433,32.6114,315900.0
2006-10-25 10:10:00,47.9,47.94,47.89,47.94,72500.0,32.6046,32.6318,32.5978,32.6318,72500.0
2006-10-25 10:20:00,47.94,47.98,47.94,47.98,46200.0,32.6318,32.659,32.6318,32.659,46200.0
2006-10-25 10:30:00,47.97,47.97,47.86,47.9,81300.0,32.6522,32.6522,32.5773,32.6046,81300.0
2006-10-25 10:40:00,47.9,47.92,47.84,47.91,30200.0,32.6046,32.6182,32.5637,32.6114,30200.0
2006-10-25 10:50:00,47.91,47.95,47.88,47.94,51300.0,32.6114,32.6386,32.5909,32.6318,51300.0
2006-10-25 11:00:00,47.92,47.99,47.92,47.98,46800.0,32.6182,32.6658,32.6182,32.659,46800.0
2006-10-25 11:10:00,47.98,47.98,47.93,47.94,49600.0,32.659,32.659,32.625,32.6318,49600.0
2006-10-25 11:20:00,47.94,47.94,47.9,47.93,53400.0,32.6318,32.6318,32.6046,32.625,53400.0
2006-10-25 11:30:00,47.93,48.06,47.93,48.06,62900.0,32.625,32.7135,32.625,32.7135,62900.0
2006-10-25 11:40:00,48.06,48.1,48.05,48.1,33300.0,32.7135,32.7407,32.7067,32.7407,33300.0
2006-10-25 11:50:00,48.1,48.11,48.1,48.11,31300.0,32.7407,32.7475,32.7407,32.7475,31300.0
2006-10-25 12:00:00,48.11,48.14,48.11,48.14,35800.0,32.7475,32.7679,32.7475,32.7679,35800.0
2006-10-25 12:10:00,48.14,48.14,48.13,48.14,25900.0,32.7679,32.7679,32.7611,32.7679,25900.0
2006-10-25 12:20:00,48.13,48.14,48.12,48.12,40000.0,32.7611,32.7679,32.7543,32.7543,40000.0
2006-10-25 12:30:00,48.12,48.13,47.98,48.1,230700.0,32.7543,32.7611,32.659,32.7407,230700.0
2006-10-25 12:40:00,48.1,48.12,48.0,48.02,26500.0,32.7407,32.7543,32.6726,32.6862,26500.0
2006-10-25 12:50:00,48.02,48.03,47.98,48.0,102400.0,32.6862,32.693,32.659,32.6726,102400.0
2006-10-25 13:00:00,47.99,48.01,47.93,47.94,127100.0,32.6658,32.6794,32.625,32.6318,127100.0
2006-10-25 13:10:00,47.93,47.94,47.81,47.81,79500.0,32.625,32.6318,32.5433,32.5433,79500.0
2006-10-25 13:20:00,47.81,47.86,47.8,47.82,70900.0,32.5433,32.5773,32.5365,32.5501,70900.0
2006-10-25 13:30:00,47.81,47.91,47.79,47.9,46200.0,32.5433,32.6114,32.5297,32.6046,46200.0
2006-10-25 13:40:00,47.9,47.96,47.89,47.96,32100.0,32.6046,32.6454,32.5978,32.6454,32100.0
2006-10-25 13:50:00,47.96,48.15,47.95,48.15,92800.0,32.6454,32.7747,32.6386,32.7747,92800.0
2006-10-25 14:00:00,48.14,48.32,48.14,48.26,97700.0,32.7679,32.8904,32.7679,32.8496,97700.0
2006-10-25 14:10:00,48.26,48.48,48.22,48.48,115300.0,32.8496,32.9994,32.8224,32.9994,115300.0
2006-10-25 14:20:00,48.46,48.48,48.25,48.34,81300.0,32.9857,32.9994,32.8428,32.9041,81300.0
2006-10-25 14:30:00,48.33,48.39,48.24,48.25,62100.0,32.8973,32.9381,32.836,32.8428,62100.0
2006-10-25 14:40:00,48.24,48.41,48.19,48.37,87600.0,32.836,32.9517,32.802,32.9245,87600.0
2006-10-25 14:50:00,48.37,48.38,48.25,48.38,65500.0,32.9245,32.9313,32.8428,32.9313,65500.0
2006-10-25 15:00:00,48.38,48.39,48.25,48.25,59800.0,32.9313,32.9381,32.8428,32.8428,59800.0
2006-10-25 15:10:00,48.25,48.33,48.25,48.28,73900.0,32.8428,32.8973,32.8428,32.8632,73900.0
2006-10-25 15:20:00,48.28,48.41,48.24,48.39,85700.0,32.8632,32.9517,32.836,32.9381,85700.0
2006-10-25 15:30:00,48.38,48.44,48.37,48.44,76900.0,32.9313,32.9721,32.9245,32.9721,76900.0
2006-10-25 15:40:00,48.44,48.49,48.41,48.45,84400.0,32.9721,33.0062,32.9517,32.9789,84400.0
2006-10-25 15:50:00,48.43,48.48,48.42,48.42,104200.0,32.9653,32.9994,32.9585,32.9585,104200.0
2006-10-26 09:30:00,48.45,48.45,48.33,48.4,53200.0,32.9789,32.9789,32.8973,32.9449,53200.0
2006-10-26 09:40:00,48.41,48.45,48.37,48.45,43100.0,32.9517,32.9789,32.9245,32.9789,43100.0
2006-10-26 09:50:00,48.46,48.48,48.38,48.38,42100.0,32.9857,32.9994,32.9313,32.9313,42100.0
2006-10-26 10:00:00,48.38,48.4,48.28,48.31,55000.0,32.9313,32.9449,32.8632,32.8836,55000.0
2006-10-26 10:10:00,48.31,48.46,48.31,48.44,71600.0,32.8836,32.9857,32.8836,32.9721,71600.0
2006-10-26 10:20:00,48.45,48.55,48.45,48.5,97900.0,32.9789,33.047,32.9789,33.013,97900.0
2006-10-26 10:30:00,48.5,48.54,48.46,48.5,55300.0,33.013,33.0402,32.9857,33.013,55300.0
2006-10-26 10:40:00,48.51,48.67,48.51,48.59,76000.0,33.0198,33.1287,33.0198,33.0742,76000.0
2006-10-26 10:50:00,48.58,48.59,48.47,48.49,46400.0,33.0674,33.0742,32.9925,33.0062,46400.0
2006-10-26 11:00:00,48.5,48.58,48.48,48.56,61000.0,33.013,33.0674,32.9994,33.0538,61000.0
2006-10-26 11:10:00,48.55,48.65,48.55,48.65,29600.0,33.047,33.1151,33.047,33.1151,29600.0
2006-10-26 11:20:00,48.64,48.65,48.57,48.63,47700.0,33.1083,33.1151,33.0606,33.1015,47700.0
2006-10-26 11:30:00,48.63,48.81,48.63,48.8,51400.0,33.1015,33.224,33.1015,33.2172,51400.0
2006-10-26 11:40:00,48.8,48.88,48.8,48.87,34900.0,33.2172,33.2716,33.2172,33.2648,34900.0
2006-10-26 11:50:00,48.87,49.0,48.87,49.0,66300.0,33.2648,33.3533,33.2648,33.3533,66300.0
2006-10-26 12:00:00,48.99,49.1,48.99,49.04,136100.0,33.3465,33.4214,33.3465,33.3805,136100.0
2006-10-26 12:10:00,49.02,49.02,48.94,48.96,92700.0,33.3669,33.3669,33.3125,33.3261,92700.0
2006-10-26 12:20:00,48.96,48.99,48.94,48.97,29000.0,33.3261,33.3465,33.3125,33.3329,29000.0
2006-10-26 12:30:00,48.96,48.97,48.95,48.96,40800.0,33.3261,33.3329,33.3193,33.3261,40800.0
2006-10-26 12:40:00,48.96,48.96,48.9,48.94,67600.0,33.3261,33.3261,33.2852,33.3125,67600.0
2006-10-26 12:50:00,48.94,48.97,48.93,48.95,28200.0,33.3125,33.3329,33.3057,33.3193,28200.0
2006-10-26 13:00:00,48.95,48.99,48.95,48.97,37600.0,33.3193,33.3465,33.3193,33.3329,37600.0
2006-10-26 13:10:00,48.96,49.03,48.94,49.01,71200.0,33.3261,33.3737,33.3125,33.3601,71200.0
2006-10-26 13:20:00,49.02,49.06,49.0,49.06,36300.0,33.3669,33.3941,33.3533,33.3941,36300.0
2006-10-26 13:30:00,49.06,49.24,49.03,49.24,74800.0,33.3941,33.5167,33.3737,33.5167,74800.0
2006-10-26 13:40:00,49.23,49.29,49.18,49.29,78000.0,33.5099,33.5507,33.4758,33.5507,78000.0
2006-10-26 13:50:00,49.29,49.35,49.19,49.19,104800.0,33.5507,33.5915,33.4826,33.4826,104800.0
2006-10-26 14:00:00,49.18,49.32,49.18,49.26,72000.0,33.4758,33.5711,33.4758,33.5303,72000.0
2006-10-26 14:10:00,49.26,49.3,49.24,49.3,136800.0,33.5303,33.5575,33.5167,33.5575,136800.0
2006-10-26 14:20:00,49.3,49.36,49.3,49.36,65000.0,33.5575,33.5984,33.5575,33.5984,65000.0
2006-10-26 14:30:00,49.35,49.44,49.35,49.44,195700.0,33.5915,33.6528,33.5915,33.6528,195700.0
2006-10-26 14:40:00,49.44,49.52,49.37,49.4,233300.0,33.6528,33.7073,33.6052,33.6256,233300.0
2006-10-26 14:50:00,49.41,49.58,49.41,49.46,53700.0,33.6324,33.7481,33.6324,33.6664,53700.0
2006-10-26 15:00:00,49.45,49.45,49.31,49.35,72200.0,33.6596,33.6596,33.5643,33.5915,72200.0
2006-10-26 15:10:00,49.36,49.49,49.36,49.48,136900.0,33.5984,33.6868,33.5984,33.68,136900.0
2006-10-26 15:20:00,49.49,49.5,49.4,49.4,93900.0,33.6868,33.6936,33.6256,33.6256,93900.0
2006-10-26 15:30:00,49.4,49.45,49.36,49.44,74800.0,33.6256,33.6596,33.5984,33.6528,74800.0
2006-10-26 15:40:00,49.45,49.46,49.39,49.43,111900.0,33.6596,33.6664,33.6188,33.646,111900.0
2006-10-26 15:50:00,49.42,49.46,49.35,49.44,158200.0,33.6392,33.6664,33.5915,33.6528,158200.0
2006-10-27 09:30:00,48.9,49.18,48.9,49.0,134900.0,33.2852,33.4758,33.2852,33.3533,134900.0
2006-10-27 09:40:00,48.98,49.08,48.87,48.98,115900.0,33.3397,33.4078,33.2648,33.3397,115900.0
2006-10-27 09:50:00,48.97,48.97,48.83,48.86,59600.0,33.3329,33.3329,33.2376,33.258,59600.0
2006-10-27 10:00:00,48.85,48.88,48.84,48.87,56900.0,33.2512,33.2716,33.2444,33.2648,56900.0
2006-10-27 10:10:00,48.85,48.88,48.81,48.82,31400.0,33.2512,33.2716,33.224,33.2308,31400.0
2006-10-27 10:20:00,48.84,48.94,48.8,48.93,64400.0,33.2444,33.3125,33.2172,33.3057,64400.0
2006-10-27 10:30:00,48.94,49.01,48.89,48.96,34700.0,33.3125,33.3601,33.2784,33.3261,34700.0
2006-10-27 10:40:00,48.96,49.04,48.92,48.96,54500.0,33.3261,33.3805,33.2989,33.3261,54500.0
2006-10-27 10:50:00,48.97,49.04,48.91,48.94,41000.0,33.3329,33.3805,33.292,33.3125,41000.0
2006-10-27 11:00:00,48.94,48.95,48.89,48.9,22600.0,33.3125,33.3193,33.2784,33.2852,22600.0
2006-10-27 11:10:00,48.88,49.04,48.88,49.03,30200.0,33.2716,33.3805,33.2716,33.3737,30200.0
2006-10-27 11:20:00,49.01,49.01,48.9,48.94,15500.0,33.3601,33.3601,33.2852,33.3125,15500.0
2006-10-27 11:30:00,48.94,49.0,48.9,48.96,18000.0,33.3125,33.3533,33.2852,33.3261,18000.0
2006-10-27 11:40:00,48.96,48.97,48.91,48.96,23200.0,33.3261,33.3329,33.292,33.3261,23200.0
2006-10-27 11:50:00,48.96,48.99,48.92,48.97,18900.0,33.3261,33.3465,33.2989,33.3329,18900.0
2006-10-27 12:00:00,48.97,48.99,48.94,48.99,12300.0,33.3329,33.3465,33.3125,33.3465,12300.0
2006-10-27 12:10:00,48.98,49.03,48.98,49.0,36200.0,33.3397,33.3737,33.3397,33.3533,36200.0
2006-10-27 12:20:00,49.01,49.12,49.01,49.12,31400.0,33.3601,33.435,33.3601,33.435,31400.0
2006-10-27 12:30:00,49.13,49.2,49.12,49.18,20800.0,33.4418,33.4894,33.435,33.4758,20800.0
2006-10-27 12:40:00,49.19,49.19,49.11,49.12,11300.0,33.4826,33.4826,33.4282,33.435,11300.0
2006-10-27 12:50:00,49.11,49.16,49.11,49.12,19600.0,33.4282,33.4622,33.4282,33.435,19600.0
2006-10-27 13:00:00,49.12,49.13,49.1,49.12,17100.0,33.435,33.4418,33.4214,33.435,17100.0
2006-10-27 13:10:00,49.13,49.13,48.95,48.95,19500.0,33.4418,33.4418,33.3193,33.3193,19500.0
2006-10-27 13:20:00,48.93,48.94,48.89,48.94,29900.0,33.3057,33.3125,33.2784,33.3125,29900.0
2006-10-27 13:30:00,48.93,48.94,48.86,48.91,31900.0,33.3057,33.3125,33.258,33.292,31900.0
2006-10-27 13:40:00,48.9,48.92,48.85,48.86,22900.0,33.2852,33.2989,33.2512,33.258,22900.0
2006-10-27 13:50:00,48.86,48.91,48.85,48.89,20700.0,33.258,33.292,33.2512,33.2784,20700.0
2006-10-27 14:00:00,48.88,48.94,48.81,48.82,23900.0,33.2716,33.3125,33.224,33.2308,23900.0
2006-10-27 14:10:00,48.82,48.83,48.71,48.72,24900.0,33.2308,33.2376,33.1559,33.1627,24900.0
2006-10-27 14:20:00,48.71,48.71,48.53,48.64,65500.0,33.1559,33.1559,33.0334,33.1083,65500.0
2006-10-27 14:30:00,48.64,48.76,48.64,48.73,64400.0,33.1083,33.1899,33.1083,33.1695,64400.0
2006-10-27 14:40:00,48.73,48.73,48.57,48.57,24600.0,33.1695,33.1695,33.0606,33.0606,24600.0
2006-10-27 14:50:00,48.58,48.76,48.56,48.75,56100.0,33.0674,33.1899,33.0538,33.1831,56100.0
2006-10-27 15:00:00,48.75,48.77,48.7,48.72,37600.0,33.1831,33.1968,33.1491,33.1627,37600.0
2006-10-27 15:10:00,48.73,48.73,48.68,48.69,26400.0,33.1695,33.1695,33.1355,33.1423,26400.0
2006-10-27 15:20:00,48.69,48.76,48.66,48.69,33000.0,33.1423,33.1899,33.1219,33.1423,33000.0
2006-10-27 15:30:00,48.69,48.74,48.67,48.72,48600.0,33.1423,33.1763,33.1287,33.1627,48600.0
2006-10-27 15:40:00,48.72,48.73,48.67,48.72,46300.0,33.1627,33.1695,33.1287,33.1627,46300.0
2006-10-27 15:50:00,48.72,48.82,48.71,48.81,77500.0,33.1627,33.2308,33.1559,33.224,77500.0
2006-10-30 09:30:00,48.82,48.82,48.65,48.68,129200.0,33.2308,33.2308,33.1151,33.1355,129200.0
2006-10-30 09:40:00,48.69,48.7,48.6,48.63,66300.0,33.1423,33.1491,33.081,33.1015,66300.0
2006-10-30 09:50:00,48.63,48.64,48.51,48.58,77900.0,33.1015,33.1083,33.0198,33.0674,77900.0
2006-10-30 10:00:00,48.54,48.6,48.46,48.59,54900.0,33.0402,33.081,32.9857,33.0742,54900.0
2006-10-30 10:10:00,48.59,48.63,48.56,48.58,30300.0,33.0742,33.1015,33.0538,33.0674,30300.0
2006-10-30 10:20:00,48.59,48.67,48.57,48.6,27900.0,33.0742,33.1287,33.0606,33.081,27900.0
2006-10-30 10:30:00,48.62,48.75,48.61,48.72,44900.0,33.0946,33.1831,33.0878,33.1627,44900.0
2006-10-30 10:40:00,48.72,48.84,48.72,48.82,45100.0,33.1627,33.2444,33.1627,33.2308,45100.0
2006-10-30 10:50:00,48.81,48.91,48.8,48.85,66700.0,33.224,33.292,33.2172,33.2512,66700.0
2006-10-30 11:00:00,48.85,48.98,48.8,48.98,70000.0,33.2512,33.3397,33.2172,33.3397,70000.0
2006-10-30 11:10:00,48.97,49.06,48.97,49.0,45100.0,33.3329,33.3941,33.3329,33.3533,45100.0
2006-10-30 11:20:00,49.01,49.09,49.0,49.01,43400.0,33.3601,33.4146,33.3533,33.3601,43400.0
2006-10-30 11:30:00,49.02,49.12,49.01,49.03,32700.0,33.3669,33.435,33.3601,33.3737,32700.0
2006-10-30 11:40:00,49.04,49.1,49.04,49.07,47100.0,33.3805,33.4214,33.3805,33.401,47100.0
2006-10-30 11:50:00,49.07,49.09,49.07,49.09,21400.0,33.401,33.4146,33.401,33.4146,21400.0
2006-10-30 12:00:00,49.09,49.1,49.03,49.07,17200.0,33.4146,33.4214,33.3737,33.401,17200.0
2006-10-30 12:10:00,49.06,49.09,49.04,49.06,32200.0,33.3941,33.4146,33.3805,33.3941,32200.0
2006-10-30 12:20:00,49.06,49.09,49.04,49.08,16500.0,33.3941,33.4146,33.3805,33.4078,16500.0
2006-10-30 12:30:00,49.09,49.22,49.09,49.17,51000.0,33.4146,33.5031,33.4146,33.469,51000.0
2006-10-30 12:40:00,49.18,49.22,49.17,49.19,90700.0,33.4758,33.5031,33.469,33.4826,90700.0
2006-10-30 12:50:00,49.2,49.22,49.19,49.19,38000.0,33.4894,33.5031,33.4826,33.4826,38000.0
2006-10-30 13:00:00,49.19,49.25,49.19,49.22,52100.0,33.4826,33.5235,33.4826,33.5031,52100.0
2006-10-30 13:10:00,49.21,49.31,49.21,49.3,40500.0,33.4963,33.5643,33.4963,33.5575,40500.0
2006-10-30 13:20:00,49.3,49.35,49.28,49.3,38700.0,33.5575,33.5915,33.5439,33.5575,38700.0
2006-10-30 13:30:00,49.3,49.32,49.28,49.28,42300.0,33.5575,33.5711,33.5439,33.5439,42300.0
2006-10-30 13:40:00,49.29,49.39,49.29,49.35,64900.0,33.5507,33.6188,33.5507,33.5915,64900.0
2006-10-30 13:50:00,49.34,49.34,49.32,49.32,15000.0,33.5847,33.5847,33.5711,33.5711,15000.0
2006-10-30 14:00:00,49.33,49.38,49.31,49.36,39400.0,33.5779,33.612,33.5643,33.5984,39400.0
2006-10-30 14:10:00,49.36,49.43,49.35,49.38,47800.0,33.5984,33.646,33.5915,33.612,47800.0
2006-10-30 14:20:00,49.38,49.4,49.35,49.36,34900.0,33.612,33.6256,33.5915,33.5984,34900.0
2006-10-30 14:30:00,49.35,49.36,49.28,49.31,30100.0,33.5915,33.5984,33.5439,33.5643,30100.0
2006-10-30 14:40:00,49.32,49.32,49.28,49.3,72700.0,33.5711,33.5711,33.5439,33.5575,72700.0
2006-10-30 14:50:00,49.31,49.43,49.3,49.37,40800.0,33.5643,33.646,33.5575,33.6052,40800.0
2006-10-30 15:00:00,49.36,49.43,49.36,49.42,37700.0,33.5984,33.646,33.5984,33.6392,37700.0
2006-10-30 15:10:00,49.43,49.46,49.4,49.42,42300.0,33.646,33.6664,33.6256,33.6392,42300.0
2006-10-30 15:20:00,49.44,49.44,49.37,49.4,44900.0,33.6528,33.6528,33.6052,33.6256,44900.0
2006-10-30 15:30:00,49.39,49.4,49.34,49.34,39700.0,33.6188,33.6256,33.5847,33.5847,39700.0
2006-10-30 15:40:00,49.34,49.34,49.22,49.29,75100.0,33.5847,33.5847,33.5031,33.5507,75100.0
2006-10-30 15:50:00,49.29,49.33,49.24,49.28,96900.0,33.5507,33.5779,33.5167,33.5439,96900.0
2006-10-31 09:30:00,49.49,49.63,49.36,49.51,143900.0,33.6868,33.7821,33.5984,33.7005,143900.0
2006-10-31 09:40:00,49.52,49.6,49.4,49.42,106600.0,33.7073,33.7617,33.6256,33.6392,106600.0
2006-10-31 09:50:00,49.42,49.45,49.39,49.43,83800.0,33.6392,33.6596,33.6188,33.646,83800.0
2006-10-31 10:00:00,49.4,49.45,49.19,49.2,97800.0,33.6256,33.6596,33.4826,33.4894,97800.0
2006-10-31 10:10:00,49.17,49.37,49.15,49.26,78100.0,33.469,33.6052,33.4554,33.5303,78100.0
2006-10-31 10:20:00,49.26,49.28,49.21,49.27,51500.0,33.5303,33.5439,33.4963,33.5371,51500.0
2006-10-31 10:30:00,49.28,49.28,49.15,49.19,38800.0,33.5439,33.5439,33.4554,33.4826,38800.0
2006-10-31 10:40:00,49.16,49.29,49.16,49.23,46600.0,33.4622,33.5507,33.4622,33.5099,46600.0
2006-10-31 10:50:00,49.23,49.33,49.23,49.33,73000.0,33.5099,33.5779,33.5099,33.5779,73000.0
2006-10-31 11:00:00,49.34,49.44,49.33,49.34,37800.0,33.5847,33.6528,33.5779,33.5847,37800.0
2006-10-31 11:10:00,49.33,49.35,49.24,49.25,42900.0,33.5779,33.5915,33.5167,33.5235,42900.0
2006-10-31 11:20:00,49.24,49.25,49.22,49.23,35000.0,33.5167,33.5235,33.5031,33.5099,35000.0
2006-10-31 11:30:00,49.23,49.25,49.11,49.14,97300.0,33.5099,33.5235,33.4282,33.4486,97300.0
2006-10-31 11:40:00,49.15,49.15,48.93,48.93,28600.0,33.4554,33.4554,33.3057,33.3057,28600.0
2006-10-31 11:50:00,48.93,48.94,48.82,48.9,74300.0,33.3057,33.3125,33.2308,33.2852,74300.0
2006-10-31 12:00:00,48.92,49.02,48.92,49.01,50000.0,33.2989,33.3669,33.2989,33.3601,50000.0
2006-10-31 12:10:00,49.01,49.03,48.84,48.92,29500.0,33.3601,33.3737,33.2444,33.2989,29500.0
2006-10-31 12:20:00,48.93,48.99,48.9,48.96,28600.0,33.3057,33.3465,33.2852,33.3261,28600.0
2006-10-31 12:30:00,48.95,48.96,48.8,48.81,21000.0,33.3193,33.3261,33.2172,33.224,21000.0
2006-10-31 12:40:00,48.81,48.88,48.81,48.86,24000.0,33.224,33.2716,33.224,33.258,24000.0
2006-10-31 12:50:00,48.86,48.88,48.84,48.86,10300.0,33.258,33.2716,33.2444,33.258,10300.0
2006-10-31 13:00:00,48.86,48.92,48.82,48.91,27900.0,33.258,33.2989,33.2308,33.292,27900.0
2006-10-31 13:10:00,48.91,48.93,48.89,48.89,10100.0,33.292,33.3057,33.2784,33.2784,10100.0
2006-10-31 13:20:00,48.9,48.92,48.88,48.92,8600.0,33.2852,33.2989,33.2716,33.2989,8600.0
2006-10-31 13:30:00,48.92,48.99,48.92,48.98,11000.0,33.2989,33.3465,33.2989,33.3397,11000.0
2006-10-31 13:40:00,48.99,49.05,48.98,49.05,9300.0,33.3465,33.3873,33.3397,33.3873,9300.0
2006-10-31 13:50:00,49.04,49.08,49.03,49.06,9600.0,33.3805,33.4078,33.3737,33.3941,9600.0
2006-10-31 14:00:00,49.06,49.06,48.9,48.9,19000.0,33.3941,33.3941,33.2852,33.2852,19000.0
2006-10-31 14:10:00,48.91,49.02,48.89,49.0,23800.0,33.292,33.3669,33.2784,33.3533,23800.0
2006-10-31 14:20:00,49.0,49.03,48.93,48.93,26100.0,33.3533,33.3737,33.3057,33.3057,26100.0
2006-10-31 14:30:00,48.96,48.96,48.9,48.92,77200.0,33.3261,33.3261,33.2852,33.2989,77200.0
2006-10-31 14:40:00,48.92,48.92,48.86,48.86,22800.0,33.2989,33.2989,33.258,33.258,22800.0
2006-10-31 14:50:00,48.86,48.89,48.83,48.85,15700.0,33.258,33.2784,33.2376,33.2512,15700.0
2006-10-31 15:00:00,48.83,48.87,48.8,48.86,18900.0,33.2376,33.2648,33.2172,33.258,18900.0
2006-10-31 15:10:00,48.85,48.86,48.78,48.85,65400.0,33.2512,33.258,33.2036,33.2512,65400.0
2006-10-31 15:20:00,48.85,48.88,48.83,48.86,38000.0,33.2512,33.2716,33.2376,33.258,38000.0
2006-10-31 15:30:00,48.85,48.99,48.85,48.99,30300.0,33.2512,33.3465,33.2512,33.3465,30300.0
2006-10-31 15:40:00,49.0,49.05,48.91,48.91,31700.0,33.3533,33.3873,33.292,33.292,31700.0
2006-10-31 15:50:00,48.92,48.93,48.79,48.85,109000.0,33.2989,33.3057,33.2104,33.2512,109000.0
2006-11-01 09:30:00,48.88,49.14,48.88,49.06,78400.0,33.2716,33.4486,33.2716,33.3941,78400.0
2006-11-01 09:40:00,49.07,49.14,48.99,49.05,67400.0,33.401,33.4486,33.3465,33.3873,67400.0
2006-11-01 09:50:00,49.05,49.13,49.02,49.08,66400.0,33.3873,33.4418,33.3669,33.4078,66400.0
2006-11-01 10:00:00,49.08,49.25,49.0,49.15,87700.0,33.4078,33.5235,33.3533,33.4554,87700.0
2006-11-01 10:10:00,49.14,49.18,49.01,49.05,49400.0,33.4486,33.4758,33.3601,33.3873,49400.0
2006-11-01 10:20:00,49.04,49.09,48.99,49.05,50200.0,33.3805,33.4146,33.3465,33.3873,50200.0
2006-11-01 10:30:00,49.05,49.09,49.0,49.06,45000.0,33.3873,33.4146,33.3533,33.3941,45000.0
2006-11-01 10:40:00,49.06,49.09,49.04,49.09,34100.0,33.3941,33.4146,33.3805,33.4146,34100.0
2006-11-01 10:50:00,49.08,49.1,49.04,49.09,46200.0,33.4078,33.4214,33.3805,33.4146,46200.0
2006-11-01 11:00:00,49.09,49.12,49.09,49.1,60400.0,33.4146,33.435,33.4146,33.4214,60400.0
2006-11-01 11:10:00,49.09,49.1,49.02,49.09,46800.0,33.4146,33.4214,33.3669,33.4146,46800.0
2006-11-01 11:20:00,49.09,49.11,49.08,49.1,65000.0,33.4146,33.4282,33.4078,33.4214,65000.0
2006-11-01 11:30:00,49.08,49.12,49.01,49.11,52600.0,33.4078,33.435,33.3601,33.4282,52600.0
2006-11-01 11:40:00,49.11,49.16,49.1,49.16,31900.0,33.4282,33.4622,33.4214,33.4622,31900.0
2006-11-01 11:50:00,49.16,49.17,49.13,49.17,36000.0,33.4622,33.469,33.4418,33.469,36000.0
2006-11-01 12:00:00,49.16,49.17,49.15,49.17,36600.0,33.4622,33.469,33.4554,33.469,36600.0
2006-11-01 12:10:00,49.16,49.17,49.13,49.13,27000.0,33.4622,33.469,33.4418,33.4418,27000.0
2006-11-01 12:20:00,49.14,49.14,49.08,49.1,22000.0,33.4486,33.4486,33.4078,33.4214,22000.0
2006-11-01 12:30:00,49.1,49.1,49.02,49.09,19400.0,33.4214,33.4214,33.3669,33.4146,19400.0
2006-11-01 12:40:00,49.09,49.1,49.07,49.1,17500.0,33.4146,33.4214,33.401,33.4214,17500.0
2006-11-01 12:50:00,49.1,49.15,49.09,49.09,49900.0,33.4214,33.4554,33.4146,33.4146,49900.0
2006-11-01 13:00:00,49.08,49.11,49.07,49.1,11800.0,33.4078,33.4282,33.401,33.4214,11800.0
2006-11-01 13:10:00,49.1,49.11,49.0,49.01,11200.0,33.4214,33.4282,33.3533,33.3601,11200.0
2006-11-01 13:20:00,49.0,49.01,48.96,49.01,8900.0,33.3533,33.3601,33.3261,33.3601,8900.0
2006-11-01 13:30:00,49.02,49.06,49.02,49.03,9400.0,33.3669,33.3941,33.3669,33.3737,9400.0
2006-11-01 13:40:00,49.03,49.1,49.01,49.1,28000.0,33.3737,33.4214,33.3601,33.4214,28000.0
2006-11-01 13:50:00,49.08,49.1,49.05,49.06,15700.0,33.4078,33.4214,33.3873,33.3941,15700.0
2006-11-01 14:00:00,49.06,49.06,48.9,48.95,29400.0,33.3941,33.3941,33.2852,33.3193,29400.0
2006-11-01 14:10:00,48.95,48.99,48.89,48.95,40700.0,33.3193,33.3465,33.2784,33.3193,40700.0
2006-11-01 14:20:00,48.95,48.97,48.91,48.96,22700.0,33.3193,33.3329,33.292,33.3261,22700.0
2006-11-01 14:30:00,48.96,49.09,48.96,49.09,36700.0,33.3261,33.4146,33.3261,33.4146,36700.0
2006-11-01 14:40:00,49.09,49.11,48.95,48.99,40100.0,33.4146,33.4282,33.3193,33.3465,40100.0
2006-11-01 14:50:00,49.0,49.0,48.91,48.92,35900.0,33.3533,33.3533,33.292,33.2989,35900.0
2006-11-01 15:00:00,48.91,48.95,48.86,48.86,28900.0,33.292,33.3193,33.258,33.258,28900.0
2006-11-01 15:10:00,48.87,48.93,48.86,48.88,49400.0,33.2648,33.3057,33.258,33.2716,49400.0
2006-11-01 15:20:00,48.89,48.97,48.89,48.96,131300.0,33.2784,33.3329,33.2784,33.3261,131300.0
2006-11-01 15:30:00,48.96,49.02,48.93,48.98,66000.0,33.3261,33.3669,33.3057,33.3397,66000.0
2006-11-01 15:40:00,48.98,49.0,48.93,48.95,30800.0,33.3397,33.3533,33.3057,33.3193,30800.0
2006-11-01 15:50:00,48.95,48.95,48.91,48.94,90200.0,33.3193,33.3193,33.292,33.3125,90200.0
2006-11-02 09:30:00,48.51,48.51,48.19,48.24,191400.0,33.0198,33.0198,32.802,32.836,191400.0
2006-11-02 09:40:00,48.22,48.29,48.12,48.13,122200.0,32.8224,32.87,32.7543,32.7611,122200.0
2006-11-02 09:50:00,48.12,48.15,48.07,48.09,113400.0,32.7543,32.7747,32.7203,32.7339,113400.0
2006-11-02 10:00:00,48.09,48.31,48.05,48.24,110400.0,32.7339,32.8836,32.7067,32.836,110400.0
2006-11-02 10:10:00,48.24,48.27,48.09,48.09,75700.0,32.836,32.8564,32.7339,32.7339,75700.0
2006-11-02 10:20:00,48.09,48.2,48.08,48.18,68100.0,32.7339,32.8088,32.7271,32.7952,68100.0
2006-11-02 10:30:00,48.19,48.31,48.19,48.24,80500.0,32.802,32.8836,32.802,32.836,80500.0
2006-11-02 10:40:00,48.24,48.25,48.12,48.15,64200.0,32.836,32.8428,32.7543,32.7747,64200.0
2006-11-02 10:50:00,48.14,48.21,48.12,48.18,90700.0,32.7679,32.8156,32.7543,32.7952,90700.0
2006-11-02 11:00:00,48.18,48.25,48.18,48.24,64600.0,32.7952,32.8428,32.7952,32.836,64600.0
2006-11-02 11:10:00,48.23,48.25,48.23,48.25,56200.0,32.8292,32.8428,32.8292,32.8428,56200.0
2006-11-02 11:20:00,48.25,48.28,48.21,48.21,64000.0,32.8428,32.8632,32.8156,32.8156,64000.0
2006-11-02 11:30:00,48.2,48.31,48.2,48.31,33400.0,32.8088,32.8836,32.8088,32.8836,33400.0
2006-11-02 11:40:00,48.3,48.34,48.24,48.24,20500.0,32.8768,32.9041,32.836,32.836,20500.0
2006-11-02 11:50:00,48.24,48.25,48.07,48.11,49400.0,32.836,32.8428,32.7203,32.7475,49400.0
2006-11-02 12:00:00,48.11,48.23,48.11,48.23,39100.0,32.7475,32.8292,32.7475,32.8292,39100.0
2006-11-02 12:10:00,48.24,48.28,48.23,48.25,32100.0,32.836,32.8632,32.8292,32.8428,32100.0
2006-11-02 12:20:00,48.24,48.28,48.23,48.26,29400.0,32.836,32.8632,32.8292,32.8496,29400.0
2006-11-02 12:30:00,48.26,48.29,48.2,48.24,34200.0,32.8496,32.87,32.8088,32.836,34200.0
2006-11-02 12:40:00,48.25,48.25,48.08,48.15,65500.0,32.8428,32.8428,32.7271,32.7747,65500.0
2006-11-02 12:50:00,48.15,48.15,48.09,48.1,22000.0,32.7747,32.7747,32.7339,32.7407,22000.0
2006-11-02 13:00:00,48.1,48.1,48.05,48.06,41300.0,32.7407,32.7407,32.7067,32.7135,41300.0
2006-11-02 13:10:00,48.08,48.08,48.06,48.07,18600.0,32.7271,32.7271,32.7135,32.7203,18600.0
2006-11-02 13:20:00,48.06,48.08,48.03,48.03,36000.0,32.7135,32.7271,32.693,32.693,36000.0
2006-11-02 13:30:00,48.03,48.2,48.03,48.18,58300.0,32.693,32.8088,32.693,32.7952,58300.0
2006-11-02 13:40:00,48.17,48.23,48.15,48.23,34200.0,32.7883,32.8292,32.7747,32.8292,34200.0
2006-11-02 13:50:00,48.23,48.25,48.21,48.25,28900.0,32.8292,32.8428,32.8156,32.8428,28900.0
2006-11-02 14:00:00,48.24,48.3,48.21,48.3,41200.0,32.836,32.8768,32.8156,32.8768,41200.0
2006-11-02 14:10:00,48.3,48.37,48.18,48.18,40900.0,32.8768,32.9245,32.7952,32.7952,40900.0
2006-11-02 14:20:00,48.19,48.25,48.17,48.24,44200.0,32.802,32.8428,32.7883,32.836,44200.0
2006-11-02 14:30:00,48.24,48.27,48.2,48.2,59200.0,32.836,32.8564,32.8088,32.8088,59200.0
2006-11-02 14:40:00,48.21,48.25,48.19,48.2,32200.0,32.8156,32.8428,32.802,32.8088,32200.0
2006-11-02 14:50:00,48.2,48.2,48.1,48.18,63300.0,32.8088,32.8088,32.7407,32.7952,63300.0
2006-11-02 15:00:00,48.17,48.21,48.16,48.18,57800.0,32.7883,32.8156,32.7815,32.7952,57800.0
2006-11-02 15:10:00,48.17,48.26,48.16,48.24,48400.0,32.7883,32.8496,32.7815,32.836,48400.0
2006-11-02 15:20:00,48.25,48.28,48.22,48.24,67700.0,32.8428,32.8632,32.8224,32.836,67700.0
2006-11-02 15:30:00,48.24,48.24,48.17,48.17,64500.0,32.836,32.836,32.7883,32.7883,64500.0
2006-11-02 15:40:00,48.19,48.2,48.16,48.18,79300.0,32.802,32.8088,32.7815,32.7952,79300.0
2006-11-02 15:50:00,48.18,48.2,48.15,48.2,187000.0,32.7952,32.8088,32.7747,32.8088,187000.0
2006-11-03 09:30:00,48.28,48.28,47.98,48.04,171400.0,32.8632,32.8632,32.659,32.6999,171400.0
2006-11-03 09:40:00,48.03,48.18,48.03,48.06,83300.0,32.693,32.7952,32.693,32.7135,83300.0
2006-11-03 09:50:00,48.07,48.15,48.03,48.1,62000.0,32.7203,32.7747,32.693,32.7407,62000.0
2006-11-03 10:00:00,48.1,48.14,48.0,48.0,100300.0,32.7407,32.7679,32.6726,32.6726,100300.0
2006-11-03 10:10:00,47.99,48.09,47.96,48.09,68200.0,32.6658,32.7339,32.6454,32.7339,68200.0
2006-11-03 10:20:00,48.09,48.1,47.95,47.95,41800.0,32.7339,32.7407,32.6386,32.6386,41800.0
2006-11-03 10:30:00,47.95,47.97,47.77,47.8,43600.0,32.6386,32.6522,32.5161,32.5365,43600.0
2006-11-03 10:40:00,47.8,47.91,47.66,47.68,72600.0,32.5365,32.6114,32.4412,32.4548,72600.0
2006-11-03 10:50:00,47.68,47.98,47.62,47.97,75800.0,32.4548,32.659,32.414,32.6522,75800.0
2006-11-03 11:00:00,47.98,48.06,47.87,47.9,47500.0,32.659,32.7135,32.5841,32.6046,47500.0
2006-11-03 11:10:00,47.89,47.9,47.69,47.69,38100.0,32.5978,32.6046,32.4616,32.4616,38100.0
2006-11-03 11:20:00,47.69,47.72,47.66,47.67,62100.0,32.4616,32.482,32.4412,32.448,62100.0
2006-11-03 11:30:00,47.67,47.68,47.64,47.65,27800.0,32.448,32.4548,32.4276,32.4344,27800.0
2006-11-03 11:40:00,47.65,47.65,47.51,47.52,35900.0,32.4344,32.4344,32.3391,32.3459,35900.0
2006-11-03 11:50:00,47.52,47.55,47.51,47.54,27800.0,32.3459,32.3663,32.3391,32.3595,27800.0
2006-11-03 12:00:00,47.54,47.57,47.52,47.54,36300.0,32.3595,32.3799,32.3459,32.3595,36300.0
2006-11-03 12:10:00,47.54,47.56,47.51,47.52,47500.0,32.3595,32.3731,32.3391,32.3459,47500.0
2006-11-03 12:20:00,47.52,47.58,47.52,47.56,31700.0,32.3459,32.3867,32.3459,32.3731,31700.0
2006-11-03 12:30:00,47.55,47.56,47.51,47.52,28600.0,32.3663,32.3731,32.3391,32.3459,28600.0
2006-11-03 12:40:00,47.52,47.56,47.51,47.53,33600.0,32.3459,32.3731,32.3391,32.3527,33600.0
2006-11-03 12:50:00,47.54,47.54,47.5,47.51,44800.0,32.3595,32.3595,32.3323,32.3391,44800.0
2006-11-03 13:00:00,47.51,47.51,47.39,47.45,89600.0,32.3391,32.3391,32.2574,32.2983,89600.0
2006-11-03 13:10:00,47.44,47.52,47.41,47.49,46900.0,32.2914,32.3459,32.271,32.3255,46900.0
2006-11-03 13:20:00,47.49,47.7,47.49,47.66,56000.0,32.3255,32.4684,32.3255,32.4412,56000.0
2006-11-03 13:30:00,47.64,47.65,47.59,47.59,16200.0,32.4276,32.4344,32.3935,32.3935,16200.0
2006-11-03 13:40:00,47.59,47.61,47.58,47.59,27300.0,32.3935,32.4072,32.3867,32.3935,27300.0
2006-11-03 13:50:00,47.6,47.61,47.58,47.58,36600.0,32.4004,32.4072,32.3867,32.3867,36600.0
2006-11-03 14:00:00,47.59,47.61,47.56,47.6,37600.0,32.3935,32.4072,32.3731,32.4004,37600.0
2006-11-03 14:10:00,47.59,47.68,47.59,47.63,35000.0,32.3935,32.4548,32.3935,32.4208,35000.0
2006-11-03 14:20:00,47.64,47.75,47.62,47.68,33500.0,32.4276,32.5025,32.414,32.4548,33500.0
2006-11-03 14:30:00,47.67,47.71,47.63,47.65,36200.0,32.448,32.4752,32.4208,32.4344,36200.0
2006-11-03 14:40:00,47.65,47.66,47.63,47.66,34200.0,32.4344,32.4412,32.4208,32.4412,34200.0
2006-11-03 14:50:00,47.67,47.77,47.65,47.66,40500.0,32.448,32.5161,32.4344,32.4412,40500.0
2006-11-03 15:00:00,47.64,47.64,47.56,47.61,54400.0,32.4276,32.4276,32.3731,32.4072,54400.0
2006-11-03 15:10:00,47.61,47.62,47.44,47.49,69300.0,32.4072,32.414,32.2914,32.3255,69300.0
2006-11-03 15:20:00,47.48,47.6,47.45,47.46,93400.0,32.3187,32.4004,32.2983,32.3051,93400.0
2006-11-03 15:30:00,47.46,47.5,47.42,47.42,90900.0,32.3051,32.3323,32.2778,32.2778,90900.0
2006-11-03 15:40:00,47.42,47.44,47.32,47.35,180600.0,32.2778,32.2914,32.2098,32.2302,180600.0
2006-11-03 15:50:00,47.37,47.45,47.37,47.4,163100.0,32.2438,32.2983,32.2438,32.2642,163100.0
2006-11-06 09:30:00,47.67,47.77,47.56,47.77,85600.0,32.448,32.5161,32.3731,32.5161,85600.0
2006-11-06 09:40:00,47.78,48.05,47.77,47.99,79200.0,32.5229,32.7067,32.5161,32.6658,79200.0
2006-11-06 09:50:00,47.98,48.12,47.97,48.04,60500.0,32.659,32.7543,32.6522,32.6999,60500.0
2006-11-06 10:00:00,48.04,48.2,48.03,48.17,67000.0,32.6999,32.8088,32.693,32.7883,67000.0
2006-11-06 10:10:00,48.17,48.29,48.12,48.17,43800.0,32.7883,32.87,32.7543,32.7883,43800.0
2006-11-06 10:20:00,48.17,48.23,48.06,48.14,62900.0,32.7883,32.8292,32.7135,32.7679,62900.0
2006-11-06 10:30:00,48.14,48.2,48.1,48.11,46300.0,32.7679,32.8088,32.7407,32.7475,46300.0
2006-11-06 10:40:00,48.09,48.14,48.05,48.13,15100.0,32.7339,32.7679,32.7067,32.7611,15100.0
2006-11-06 10:50:00,48.14,48.27,48.14,48.25,88900.0,32.7679,32.8564,32.7679,32.8428,88900.0
2006-11-06 11:00:00,48.25,48.26,48.07,48.16,67600.0,32.8428,32.8496,32.7203,32.7815,67600.0
2006-11-06 11:10:00,48.17,48.19,48.13,48.18,26400.0,32.7883,32.802,32.7611,32.7952,26400.0
2006-11-06 11:20:00,48.19,48.2,48.12,48.2,28500.0,32.802,32.8088,32.7543,32.8088,28500.0
2006-11-06 11:30:00,48.2,48.2,48.18,48.18,9900.0,32.8088,32.8088,32.7952,32.7952,9900.0
2006-11-06 11:40:00,48.19,48.33,48.19,48.28,36600.0,32.802,32.8973,32.802,32.8632,36600.0
2006-11-06 11:50:00,48.29,48.39,48.27,48.35,34100.0,32.87,32.9381,32.8564,32.9109,34100.0
2006-11-06 12:00:00,48.34,48.39,48.32,48.34,24500.0,32.9041,32.9381,32.8904,32.9041,24500.0
2006-11-06 12:10:00,48.34,48.37,48.33,48.35,4900.0,32.9041,32.9245,32.8973,32.9109,4900.0
2006-11-06 12:20:00,48.35,48.36,48.3,48.33,12000.0,32.9109,32.9177,32.8768,32.8973,12000.0
2006-11-06 12:30:00,48.33,48.37,48.28,48.28,15200.0,32.8973,32.9245,32.8632,32.8632,15200.0
2006-11-06 12:40:00,48.29,48.29,48.26,48.26,8200.0,32.87,32.87,32.8496,32.8496,8200.0
2006-11-06 12:50:00,48.27,48.29,48.26,48.27,14700.0,32.8564,32.87,32.8496,32.8564,14700.0
2006-11-06 13:00:00,48.25,48.29,48.24,48.26,31600.0,32.8428,32.87,32.836,32.8496,31600.0
2006-11-06 13:10:00,48.25,48.27,48.23,48.26,24400.0,32.8428,32.8564,32.8292,32.8496,24400.0
2006-11-06 13:20:00,48.27,48.27,48.22,48.22,5700.0,32.8564,32.8564,32.8224,32.8224,5700.0
2006-11-06 13:30:00,48.22,48.24,48.18,48.19,15600.0,32.8224,32.836,32.7952,32.802,15600.0
2006-11-06 13:40:00,48.18,48.18,48.09,48.16,18100.0,32.7952,32.7952,32.7339,32.7815,18100.0
2006-11-06 13:50:00,48.15,48.18,48.14,48.18,21600.0,32.7747,32.7952,32.7679,32.7952,21600.0
2006-11-06 14:00:00,48.18,48.25,48.18,48.25,22400.0,32.7952,32.8428,32.7952,32.8428,22400.0
2006-11-06 14:10:00,48.25,48.25,48.18,48.2,32000.0,32.8428,32.8428,32.7952,32.8088,32000.0
2006-11-06 14:20:00,48.21,48.21,48.16,48.2,22800.0,32.8156,32.8156,32.7815,32.8088,22800.0
2006-11-06 14:30:00,48.2,48.2,48.18,48.2,25200.0,32.8088,32.8088,32.7952,32.8088,25200.0
2006-11-06 14:40:00,48.19,48.21,48.17,48.21,16600.0,32.802,32.8156,32.7883,32.8156,16600.0
2006-11-06 14:50:00,48.21,48.25,48.14,48.23,126200.0,32.8156,32.8428,32.7679,32.8292,126200.0
2006-11-06 15:00:00,48.24,48.24,48.15,48.18,44800.0,32.836,32.836,32.7747,32.7952,44800.0
2006-11-06 15:10:00,48.18,48.19,48.08,48.11,36700.0,32.7952,32.802,32.7271,32.7475,36700.0
2006-11-06 15:20:00,48.11,48.12,48.09,48.09,30800.0,32.7475,32.7543,32.7339,32.7339,30800.0
2006-11-06 15:30:00,48.09,48.1,48.09,48.09,32800.0,32.7339,32.7407,32.7339,32.7339,32800.0
2006-11-06 15:40:00,48.09,48.24,48.09,48.16,64200.0,32.7339,32.836,32.7339,32.7815,64200.0
2006-11-06 15:50:00,48.16,48.17,48.08,48.12,70800.0,32.7815,32.7883,32.7271,32.7543,70800.0
2006-11-07 09:30:00,48.14,48.14,47.89,47.93,48200.0,32.7679,32.7679,32.5978,32.625,48200.0
2006-11-07 09:40:00,47.91,47.93,47.84,47.87,54800.0,32.6114,32.625,32.5637,32.5841,54800.0
2006-11-07 09:50:00,47.86,48.03,47.85,47.98,63900.0,32.5773,32.693,32.5705,32.659,63900.0
2006-11-07 10:00:00,47.97,48.14,47.94,48.14,71500.0,32.6522,32.7679,32.6318,32.7679,71500.0
2006-11-07 10:10:00,48.16,48.33,48.13,48.33,43500.0,32.7815,32.8973,32.7611,32.8973,43500.0
2006-11-07 10:20:00,48.33,48.34,48.19,48.22,103600.0,32.8973,32.9041,32.802,32.8224,103600.0
2006-11-07 10:30:00,48.22,48.22,48.01,48.03,54400.0,32.8224,32.8224,32.6794,32.693,54400.0
2006-11-07 10:40:00,48.02,48.09,48.0,48.09,28600.0,32.6862,32.7339,32.6726,32.7339,28600.0
2006-11-07 10:50:00,48.1,48.1,47.96,48.03,31100.0,32.7407,32.7407,32.6454,32.693,31100.0
2006-11-07 11:00:00,48.03,48.14,48.01,48.11,18700.0,32.693,32.7679,32.6794,32.7475,18700.0
2006-11-07 11:10:00,48.12,48.22,48.12,48.19,22700.0,32.7543,32.8224,32.7543,32.802,22700.0
2006-11-07 11:20:00,48.19,48.31,48.19,48.27,18400.0,32.802,32.8836,32.802,32.8564,18400.0
2006-11-07 11:30:00,48.29,48.29,48.18,48.18,11700.0,32.87,32.87,32.7952,32.7952,11700.0
2006-11-07 11:40:00,48.18,48.22,48.13,48.16,19600.0,32.7952,32.8224,32.7611,32.7815,19600.0
2006-11-07 11:50:00,48.16,48.25,48.12,48.24,38700.0,32.7815,32.8428,32.7543,32.836,38700.0
2006-11-07 12:00:00,48.23,48.33,48.19,48.26,42100.0,32.8292,32.8973,32.802,32.8496,42100.0
2006-11-07 12:10:00,48.24,48.34,48.23,48.32,13900.0,32.836,32.9041,32.8292,32.8904,13900.0
2006-11-07 12:20:00,48.32,48.36,48.3,48.3,14900.0,32.8904,32.9177,32.8768,32.8768,14900.0
2006-11-07 12:30:00,48.31,48.36,48.29,48.34,32300.0,32.8836,32.9177,32.87,32.9041,32300.0
2006-11-07 12:40:00,48.33,48.44,48.32,48.39,13900.0,32.8973,32.9721,32.8904,32.9381,13900.0
2006-11-07 12:50:00,48.4,48.49,48.4,48.48,14000.0,32.9449,33.0062,32.9449,32.9994,14000.0
2006-11-07 13:00:00,48.48,48.49,48.43,48.43,11400.0,32.9994,33.0062,32.9653,32.9653,11400.0
2006-11-07 13:10:00,48.44,48.49,48.44,48.48,10800.0,32.9721,33.0062,32.9721,32.9994,10800.0
2006-11-07 13:20:00,48.47,48.5,48.46,48.48,20700.0,32.9925,33.013,32.9857,32.9994,20700.0
2006-11-07 13:30:00,48.48,48.49,48.45,48.45,11400.0,32.9994,33.0062,32.9789,32.9789,11400.0
2006-11-07 13:40:00,48.45,48.49,48.45,48.48,9000.0,32.9789,33.0062,32.9789,32.9994,9000.0
2006-11-07 13:50:00,48.48,48.59,48.46,48.54,65900.0,32.9994,33.0742,32.9857,33.0402,65900.0
2006-11-07 14:00:00,48.53,48.54,48.38,48.44,75200.0,33.0334,33.0402,32.9313,32.9721,75200.0
2006-11-07 14:10:00,48.44,48.46,48.4,48.4,28200.0,32.9721,32.9857,32.9449,32.9449,28200.0
2006-11-07 14:20:00,48.38,48.44,48.34,48.37,39300.0,32.9313,32.9721,32.9041,32.9245,39300.0
2006-11-07 14:30:00,48.38,48.42,48.26,48.39,74600.0,32.9313,32.9585,32.8496,32.9381,74600.0
2006-11-07 14:40:00,48.39,48.44,48.38,48.42,13300.0,32.9381,32.9721,32.9313,32.9585,13300.0
2006-11-07 14:50:00,48.41,48.5,48.4,48.42,21100.0,32.9517,33.013,32.9449,32.9585,21100.0
2006-11-07 15:00:00,48.42,48.42,48.37,48.37,12300.0,32.9585,32.9585,32.9245,32.9245,12300.0
2006-11-07 15:10:00,48.36,48.39,48.29,48.3,27100.0,32.9177,32.9381,32.87,32.8768,27100.0
2006-11-07 15:20:00,48.31,48.34,48.3,48.32,27000.0,32.8836,32.9041,32.8768,32.8904,27000.0
2006-11-07 15:30:00,48.32,48.44,48.29,48.44,42300.0,32.8904,32.9721,32.87,32.9721,42300.0
2006-11-07 15:40:00,48.44,48.46,48.31,48.34,45100.0,32.9721,32.9857,32.8836,32.9041,45100.0
2006-11-07 15:50:00,48.35,48.35,48.27,48.33,38400.0,32.9109,32.9109,32.8564,32.8973,38400.0
2006-11-08 09:30:00,48.36,48.36,48.23,48.29,62000.0,32.9177,32.9177,32.8292,32.87,62000.0
2006-11-08 09:40:00,48.29,48.46,48.25,48.35,32100.0,32.87,32.9857,32.8428,32.9109,32100.0
2006-11-08 09:50:00,48.35,48.45,48.32,48.35,22800.0,32.9109,32.9789,32.8904,32.9109,22800.0
2006-11-08 10:00:00,48.35,48.45,48.31,48.4,30200.0,32.9109,32.9789,32.8836,32.9449,30200.0
2006-11-08 10:10:00,48.41,48.42,48.31,48.32,15700.0,32.9517,32.9585,32.8836,32.8904,15700.0
2006-11-08 10:20:00,48.31,48.36,48.28,48.28,27000.0,32.8836,32.9177,32.8632,32.8632,27000.0
2006-11-08 10:30:00,48.29,48.51,48.25,48.5,28000.0,32.87,33.0198,32.8428,33.013,28000.0
2006-11-08 10:40:00,48.51,48.56,48.45,48.55,43800.0,33.0198,33.0538,32.9789,33.047,43800.0
2006-11-08 10:50:00,48.56,48.73,48.56,48.63,59300.0,33.0538,33.1695,33.0538,33.1015,59300.0
2006-11-08 11:00:00,48.64,48.67,48.57,48.6,24700.0,33.1083,33.1287,33.0606,33.081,24700.0
2006-11-08 11:10:00,48.6,48.61,48.52,48.57,44400.0,33.081,33.0878,33.0266,33.0606,44400.0
2006-11-08 11:20:00,48.58,48.7,48.58,48.7,28200.0,33.0674,33.1491,33.0674,33.1491,28200.0
2006-11-08 11:30:00,48.7,48.71,48.66,48.71,20800.0,33.1491,33.1559,33.1219,33.1559,20800.0
2006-11-08 11:40:00,48.71,48.71,48.61,48.62,14800.0,33.1559,33.1559,33.0878,33.0946,14800.0
2006-11-08 11:50:00,48.61,48.62,48.55,48.56,8600.0,33.0878,33.0946,33.047,33.0538,8600.0
2006-11-08 12:00:00,48.55,48.58,48.44,48.51,108900.0,33.047,33.0674,32.9721,33.0198,108900.0
2006-11-08 12:10:00,48.51,48.55,48.45,48.45,19200.0,33.0198,33.047,32.9789,32.9789,19200.0
2006-11-08 12:20:00,48.46,48.46,48.41,48.41,9400.0,32.9857,32.9857,32.9517,32.9517,9400.0
2006-11-08 12:30:00,48.4,48.51,48.37,48.47,43100.0,32.9449,33.0198,32.9245,32.9925,43100.0
2006-11-08 12:40:00,48.47,48.48,48.35,48.42,16100.0,32.9925,32.9994,32.9109,32.9585,16100.0
2006-11-08 12:50:00,48.42,48.58,48.42,48.51,21500.0,32.9585,33.0674,32.9585,33.0198,21500.0
2006-11-08 13:00:00,48.52,48.52,48.42,48.44,19300.0,33.0266,33.0266,32.9585,32.9721,19300.0
2006-11-08 13:10:00,48.45,48.5,48.44,48.5,12800.0,32.9789,33.013,32.9721,33.013,12800.0
2006-11-08 13:20:00,48.49,48.5,48.46,48.46,9600.0,33.0062,33.013,32.9857,32.9857,9600.0
2006-11-08 13:30:00,48.46,48.59,48.46,48.58,29900.0,32.9857,33.0742,32.9857,33.0674,29900.0
2006-11-08 13:40:00,48.57,48.66,48.53,48.65,25200.0,33.0606,33.1219,33.0334,33.1151,25200.0
2006-11-08 13:50:00,48.65,48.8,48.65,48.78,23900.0,33.1151,33.2172,33.1151,33.2036,23900.0
2006-11-08 14:00:00,48.79,48.83,48.73,48.83,16400.0,33.2104,33.2376,33.1695,33.2376,16400.0
2006-11-08 14:10:00,48.83,48.98,48.83,48.94,44000.0,33.2376,33.3397,33.2376,33.3125,44000.0
2006-11-08 14:20:00,48.94,49.09,48.94,49.05,109000.0,33.3125,33.4146,33.3125,33.3873,109000.0
2006-11-08 14:30:00,49.05,49.08,48.97,48.97,38800.0,33.3873,33.4078,33.3329,33.3329,38800.0
2006-11-08 14:40:00,48.96,48.97,48.91,48.91,20800.0,33.3261,33.3329,33.292,33.292,20800.0
2006-11-08 14:50:00,48.92,49.03,48.9,49.03,34500.0,33.2989,33.3737,33.2852,33.3737,34500.0
2006-11-08 15:00:00,49.02,49.02,48.97,49.0,24700.0,33.3669,33.3669,33.3329,33.3533,24700.0
2006-11-08 15:10:00,49.0,49.01,48.93,48.94,16200.0,33.3533,33.3601,33.3057,33.3125,16200.0
2006-11-08 15:20:00,48.94,48.98,48.92,48.96,42400.0,33.3125,33.3397,33.2989,33.3261,42400.0
2006-11-08 15:30:00,48.95,48.97,48.89,48.89,32800.0,33.3193,33.3329,33.2784,33.2784,32800.0
2006-11-08 15:40:00,48.9,48.93,48.89,48.91,47500.0,33.2852,33.3057,33.2784,33.292,47500.0
2006-11-08 15:50:00,48.92,48.93,48.87,48.89,102400.0,33.2989,33.3057,33.2648,33.2784,102400.0
2006-11-09 09:30:00,49.09,49.09,48.98,49.05,50500.0,33.4146,33.4146,33.3397,33.3873,50500.0
2006-11-09 09:40:00,49.04,49.05,48.93,48.96,51800.0,33.3805,33.3873,33.3057,33.3261,51800.0
2006-11-09 09:50:00,48.96,48.97,48.81,48.83,69100.0,33.3261,33.3329,33.224,33.2376,69100.0
2006-11-09 10:00:00,48.82,48.82,48.6,48.65,107000.0,33.2308,33.2308,33.081,33.1151,107000.0
2006-11-09 10:10:00,48.65,48.68,48.35,48.36,117100.0,33.1151,33.1355,32.9109,32.9177,117100.0
2006-11-09 10:20:00,48.36,48.64,48.31,48.55,79300.0,32.9177,33.1083,32.8836,33.047,79300.0
2006-11-09 10:30:00,48.54,48.56,48.4,48.47,46100.0,33.0402,33.0538,32.9449,32.9925,46100.0
2006-11-09 10:40:00,48.47,48.55,48.45,48.48,61100.0,32.9925,33.047,32.9789,32.9994,61100.0
2006-11-09 10:50:00,48.49,48.51,48.45,48.45,49300.0,33.0062,33.0198,32.9789,32.9789,49300.0
2006-11-09 11:00:00,48.44,48.49,48.38,48.48,44900.0,32.9721,33.0062,32.9313,32.9994,44900.0
2006-11-09 11:10:00,48.47,48.55,48.44,48.45,39200.0,32.9925,33.047,32.9721,32.9789,39200.0
2006-11-09 11:20:00,48.46,48.61,48.44,48.61,38700.0,32.9857,33.0878,32.9721,33.0878,38700.0
2006-11-09 11:30:00,48.61,48.65,48.56,48.56,36700.0,33.0878,33.1151,33.0538,33.0538,36700.0
2006-11-09 11:40:00,48.54,48.54,48.44,48.46,25500.0,33.0402,33.0402,32.9721,32.9857,25500.0
2006-11-09 11:50:00,48.46,48.48,48.45,48.46,21900.0,32.9857,32.9994,32.9789,32.9857,21900.0
2006-11-09 12:00:00,48.45,48.47,48.44,48.45,31100.0,32.9789,32.9925,32.9721,32.9789,31100.0
2006-11-09 12:10:00,48.44,48.44,48.34,48.4,69100.0,32.9721,32.9721,32.9041,32.9449,69100.0
2006-11-09 12:20:00,48.4,48.44,48.39,48.4,17100.0,32.9449,32.9721,32.9381,32.9449,17100.0
2006-11-09 12:30:00,48.4,48.4,48.34,48.36,11200.0,32.9449,32.9449,32.9041,32.9177,11200.0
2006-11-09 12:40:00,48.35,48.38,48.34,48.37,19400.0,32.9109,32.9313,32.9041,32.9245,19400.0
2006-11-09 12:50:00,48.37,48.4,48.36,48.4,12000.0,32.9245,32.9449,32.9177,32.9449,12000.0
2006-11-09 13:00:00,48.38,48.4,48.29,48.29,20500.0,32.9313,32.9449,32.87,32.87,20500.0
2006-11-09 13:10:00,48.29,48.3,48.18,48.3,37800.0,32.87,32.8768,32.7952,32.8768,37800.0
2006-11-09 13:20:00,48.32,48.34,48.18,48.19,22300.0,32.8904,32.9041,32.7952,32.802,22300.0
2006-11-09 13:30:00,48.19,48.39,48.18,48.39,34300.0,32.802,32.9381,32.7952,32.9381,34300.0
2006-11-09 13:40:00,48.38,48.38,48.32,48.33,9200.0,32.9313,32.9313,32.8904,32.8973,9200.0
2006-11-09 13:50:00,48.31,48.33,48.22,48.23,13900.0,32.8836,32.8973,32.8224,32.8292,13900.0
2006-11-09 14:00:00,48.23,48.3,48.16,48.17,62700.0,32.8292,32.8768,32.7815,32.7883,62700.0
2006-11-09 14:10:00,48.17,48.17,48.13,48.13,35000.0,32.7883,32.7883,32.7611,32.7611,35000.0
2006-11-09 14:20:00,48.13,48.13,48.05,48.06,38400.0,32.7611,32.7611,32.7067,32.7135,38400.0
2006-11-09 14:30:00,48.06,48.11,48.05,48.09,26600.0,32.7135,32.7475,32.7067,32.7339,26600.0
2006-11-09 14:40:00,48.09,48.1,48.06,48.1,17100.0,32.7339,32.7407,32.7135,32.7407,17100.0
2006-11-09 14:50:00,48.1,48.13,48.09,48.12,37800.0,32.7407,32.7611,32.7339,32.7543,37800.0
2006-11-09 15:00:00,48.13,48.13,48.05,48.09,17500.0,32.7611,32.7611,32.7067,32.7339,17500.0
2006-11-09 15:10:00,48.08,48.11,48.06,48.1,27900.0,32.7271,32.7475,32.7135,32.7407,27900.0
2006-11-09 15:20:00,48.11,48.19,48.1,48.17,24600.0,32.7475,32.802,32.7407,32.7883,24600.0
2006-11-09 15:30:00,48.18,48.2,48.13,48.16,20800.0,32.7952,32.8088,32.7611,32.7815,20800.0
2006-11-09 15:40:00,48.17,48.17,48.05,48.08,46400.0,32.7883,32.7883,32.7067,32.7271,46400.0
2006-11-09 15:50:00,48.06,48.2,48.06,48.16,92200.0,32.7135,32.8088,32.7135,32.7815,92200.0
2006-11-10 09:30:00,48.6,48.6,48.24,48.28,149900.0,33.081,33.081,32.836,32.8632,149900.0
2006-11-10 09:40:00,48.3,48.37,48.22,48.28,53700.0,32.8768,32.9245,32.8224,32.8632,53700.0
2006-11-10 09:50:00,48.28,48.34,48.24,48.32,61700.0,32.8632,32.9041,32.836,32.8904,61700.0
2006-11-10 10:00:00,48.34,48.37,48.24,48.26,25900.0,32.9041,32.9245,32.836,32.8496,25900.0
2006-11-10 10:10:00,48.26,48.29,48.18,48.26,68200.0,32.8496,32.87,32.7952,32.8496,68200.0
2006-11-10 10:20:00,48.26,48.29,48.21,48.25,39400.0,32.8496,32.87,32.8156,32.8428,39400.0
2006-11-10 10:30:00,48.25,48.26,48.14,48.19,40600.0,32.8428,32.8496,32.7679,32.802,40600.0
2006-11-10 10:40:00,48.18,48.27,48.17,48.19,22100.0,32.7952,32.8564,32.7883,32.802,22100.0
2006-11-10 10:50:00,48.18,48.24,48.12,48.14,63300.0,32.7952,32.836,32.7543,32.7679,63300.0
2006-11-10 11:00:00,48.14,48.14,48.05,48.11,34400.0,32.7679,32.7679,32.7067,32.7475,34400.0
2006-11-10 11:10:00,48.11,48.11,48.02,48.03,55700.0,32.7475,32.7475,32.6862,32.693,55700.0
2006-11-10 11:20:00,48.04,48.09,48.02,48.06,57400.0,32.6999,32.7339,32.6862,32.7135,57400.0
2006-11-10 11:30:00,48.06,48.1,48.05,48.08,25900.0,32.7135,32.7407,32.7067,32.7271,25900.0
2006-11-10 11:40:00,48.08,48.09,48.0,48.01,32800.0,32.7271,32.7339,32.6726,32.6794,32800.0
2006-11-10 11:50:00,48.01,48.01,47.94,47.95,41500.0,32.6794,32.6794,32.6318,32.6386,41500.0
2006-11-10 12:00:00,47.96,47.99,47.96,47.98,27500.0,32.6454,32.6658,32.6454,32.659,27500.0
2006-11-10 12:10:00,47.98,48.03,47.98,48.0,17600.0,32.659,32.693,32.659,32.6726,17600.0
2006-11-10 12:20:00,48.0,48.05,47.98,48.05,35500.0,32.6726,32.7067,32.659,32.7067,35500.0
2006-11-10 12:30:00,48.05,48.09,48.05,48.09,24000.0,32.7067,32.7339,32.7067,32.7339,24000.0
2006-11-10 12:40:00,48.09,48.21,48.09,48.15,30000.0,32.7339,32.8156,32.7339,32.7747,30000.0
2006-11-10 12:50:00,48.16,48.18,48.14,48.17,24000.0,32.7815,32.7952,32.7679,32.7883,24000.0
2006-11-10 13:00:00,48.17,48.19,48.16,48.18,22400.0,32.7883,32.802,32.7815,32.7952,22400.0
2006-11-10 13:10:00,48.19,48.2,48.16,48.17,24000.0,32.802,32.8088,32.7815,32.7883,24000.0
2006-11-10 13:20:00,48.17,48.17,48.1,48.1,20400.0,32.7883,32.7883,32.7407,32.7407,20400.0
2006-11-10 13:30:00,48.09,48.1,48.05,48.06,29200.0,32.7339,32.7407,32.7067,32.7135,29200.0
2006-11-10 13:40:00,48.05,48.07,48.02,48.05,13400.0,32.7067,32.7203,32.6862,32.7067,13400.0
2006-11-10 13:50:00,48.05,48.09,48.05,48.08,18200.0,32.7067,32.7339,32.7067,32.7271,18200.0
2006-11-10 14:00:00,48.08,48.11,48.05,48.1,29500.0,32.7271,32.7475,32.7067,32.7407,29500.0
2006-11-10 14:10:00,48.11,48.16,48.11,48.16,40100.0,32.7475,32.7815,32.7475,32.7815,40100.0
2006-11-10 14:20:00,48.16,48.2,48.13,48.18,66800.0,32.7815,32.8088,32.7611,32.7952,66800.0
2006-11-10 14:30:00,48.18,48.22,48.12,48.22,54400.0,32.7952,32.8224,32.7543,32.8224,54400.0
2006-11-10 14:40:00,48.22,48.33,48.22,48.33,50200.0,32.8224,32.8973,32.8224,32.8973,50200.0
2006-11-10 14:50:00,48.33,48.35,48.31,48.35,79800.0,32.8973,32.9109,32.8836,32.9109,79800.0
2006-11-10 15:00:00,48.35,48.35,48.27,48.33,67100.0,32.9109,32.9109,32.8564,32.8973,67100.0
2006-11-10 15:10:00,48.33,48.33,48.29,48.3,30200.0,32.8973,32.8973,32.87,32.8768,30200.0
2006-11-10 15:20:00,48.3,48.33,48.27,48.33,52700.0,32.8768,32.8973,32.8564,32.8973,52700.0
2006-11-10 15:30:00,48.34,48.39,48.3,48.31,121900.0,32.9041,32.9381,32.8768,32.8836,121900.0
2006-11-10 15:40:00,48.3,48.35,48.24,48.24,87900.0,32.8768,32.9109,32.836,32.836,87900.0
2006-11-10 15:50:00,48.24,48.3,48.24,48.29,102600.0,32.836,32.8768,32.836,32.87,102600.0
2006-11-13 09:30:00,48.29,48.29,47.98,48.17,47100.0,32.87,32.87,32.659,32.7883,47100.0
2006-11-13 09:40:00,48.17,48.41,48.17,48.34,99800.0,32.7883,32.9517,32.7883,32.9041,99800.0
2006-11-13 09:50:00,48.35,48.5,48.32,48.33,47000.0,32.9109,33.013,32.8904,32.8973,47000.0
2006-11-13 10:00:00,48.33,48.45,48.3,48.4,47700.0,32.8973,32.9789,32.8768,32.9449,47700.0
2006-11-13 10:10:00,48.41,48.6,48.38,48.59,79500.0,32.9517,33.081,32.9313,33.0742,79500.0
2006-11-13 10:20:00,48.59,48.59,48.49,48.56,91200.0,33.0742,33.0742,33.0062,33.0538,91200.0
2006-11-13 10:30:00,48.56,48.73,48.56,48.69,107800.0,33.0538,33.1695,33.0538,33.1423,107800.0
2006-11-13 10:40:00,48.68,48.78,48.67,48.76,88800.0,33.1355,33.2036,33.1287,33.1899,88800.0
2006-11-13 10:50:00,48.75,48.83,48.72,48.81,90400.0,33.1831,33.2376,33.1627,33.224,90400.0
2006-11-13 11:00:00,48.81,48.83,48.75,48.79,26700.0,33.224,33.2376,33.1831,33.2104,26700.0
2006-11-13 11:10:00,48.78,48.88,48.78,48.86,167100.0,33.2036,33.2716,33.2036,33.258,167100.0
2006-11-13 11:20:00,48.86,48.92,48.85,48.87,56400.0,33.258,33.2989,33.2512,33.2648,56400.0
2006-11-13 11:30:00,48.88,48.88,48.77,48.79,165500.0,33.2716,33.2716,33.1968,33.2104,165500.0
2006-11-13 11:40:00,48.78,48.79,48.71,48.73,573700.0,33.2036,33.2104,33.1559,33.1695,573700.0
2006-11-13 11:50:00,48.71,48.87,48.71,48.87,25300.0,33.1559,33.2648,33.1559,33.2648,25300.0
2006-11-13 12:00:00,48.85,48.89,48.83,48.86,48300.0,33.2512,33.2784,33.2376,33.258,48300.0
2006-11-13 12:10:00,48.87,48.9,48.84,48.84,56200.0,33.2648,33.2852,33.2444,33.2444,56200.0
2006-11-13 12:20:00,48.86,48.86,48.78,48.82,30500.0,33.258,33.258,33.2036,33.2308,30500.0
2006-11-13 12:30:00,48.82,48.82,48.74,48.74,78300.0,33.2308,33.2308,33.1763,33.1763,78300.0
2006-11-13 12:40:00,48.74,48.74,48.64,48.65,38800.0,33.1763,33.1763,33.1083,33.1151,38800.0
2006-11-13 12:50:00,48.66,48.7,48.65,48.7,25200.0,33.1219,33.1491,33.1151,33.1491,25200.0
2006-11-13 13:00:00,48.7,48.8,48.69,48.8,35900.0,33.1491,33.2172,33.1423,33.2172,35900.0
2006-11-13 13:10:00,48.81,48.81,48.74,48.79,45300.0,33.224,33.224,33.1763,33.2104,45300.0
2006-11-13 13:20:00,48.79,48.81,48.77,48.8,74600.0,33.2104,33.224,33.1968,33.2172,74600.0
2006-11-13 13:30:00,48.8,48.81,48.7,48.71,28400.0,33.2172,33.224,33.1491,33.1559,28400.0
2006-11-13 13:40:00,48.71,48.73,48.58,48.6,73700.0,33.1559,33.1695,33.0674,33.081,73700.0
2006-11-13 13:50:00,48.58,48.67,48.58,48.62,78700.0,33.0674,33.1287,33.0674,33.0946,78700.0
2006-11-13 14:00:00,48.64,48.72,48.64,48.71,21900.0,33.1083,33.1627,33.1083,33.1559,21900.0
2006-11-13 14:10:00,48.72,48.72,48.64,48.65,82000.0,33.1627,33.1627,33.1083,33.1151,82000.0
2006-11-13 14:20:00,48.66,48.66,48.55,48.61,51200.0,33.1219,33.1219,33.047,33.0878,51200.0
2006-11-13 14:30:00,48.62,48.75,48.61,48.71,57100.0,33.0946,33.1831,33.0878,33.1559,57100.0
2006-11-13 14:40:00,48.73,48.88,48.73,48.88,72300.0,33.1695,33.2716,33.1695,33.2716,72300.0
2006-11-13 14:50:00,48.87,48.95,48.86,48.92,61900.0,33.2648,33.3193,33.258,33.2989,61900.0
2006-11-13 15:00:00,48.93,48.97,48.88,48.93,123900.0,33.3057,33.3329,33.2716,33.3057,123900.0
2006-11-13 15:10:00,48.93,48.96,48.92,48.95,41000.0,33.3057,33.3261,33.2989,33.3193,41000.0
2006-11-13 15:20:00,48.95,48.97,48.91,48.97,93200.0,33.3193,33.3329,33.292,33.3329,93200.0
2006-11-13 15:30:00,48.97,48.97,48.93,48.94,60000.0,33.3329,33.3329,33.3057,33.3125,60000.0
2006-11-13 15:40:00,48.93,48.95,48.92,48.95,63600.0,33.3057,33.3193,33.2989,33.3193,63600.0
2006-11-13 15:50:00,48.95,48.95,48.74,48.75,197200.0,33.3193,33.3193,33.1763,33.1831,197200.0
2006-11-14 09:30:00,49.0,49.21,48.99,49.16,133300.0,33.3533,33.4963,33.3465,33.4622,133300.0
2006-11-14 09:40:00,49.17,49.38,49.14,49.33,83500.0,33.469,33.612,33.4486,33.5779,83500.0
2006-11-14 09:50:00,49.33,49.34,49.27,49.31,107500.0,33.5779,33.5847,33.5371,33.5643,107500.0
2006-11-14 10:00:00,49.31,49.33,49.27,49.33,77600.0,33.5643,33.5779,33.5371,33.5779,77600.0
2006-11-14 10:10:00,49.33,49.33,49.2,49.25,130100.0,33.5779,33.5779,33.4894,33.5235,130100.0
2006-11-14 10:20:00,49.23,49.24,49.17,49.17,78900.0,33.5099,33.5167,33.469,33.469,78900.0
2006-11-14 10:30:00,49.18,49.18,49.07,49.07,76000.0,33.4758,33.4758,33.401,33.401,76000.0
2006-11-14 10:40:00,49.07,49.08,49.01,49.04,72500.0,33.401,33.4078,33.3601,33.3805,72500.0
2006-11-14 10:50:00,49.04,49.15,49.04,49.14,49500.0,33.3805,33.4554,33.3805,33.4486,49500.0
2006-11-14 11:00:00,49.13,49.15,49.09,49.14,41800.0,33.4418,33.4554,33.4146,33.4486,41800.0
2006-11-14 11:10:00,49.15,49.19,49.07,49.18,46600.0,33.4554,33.4826,33.401,33.4758,46600.0
2006-11-14 11:20:00,49.18,49.18,49.12,49.15,38500.0,33.4758,33.4758,33.435,33.4554,38500.0
2006-11-14 11:30:00,49.15,49.2,49.14,49.18,38100.0,33.4554,33.4894,33.4486,33.4758,38100.0
2006-11-14 11:40:00,49.2,49.21,49.19,49.2,18400.0,33.4894,33.4963,33.4826,33.4894,18400.0
2006-11-14 11:50:00,49.2,49.2,49.06,49.08,47400.0,33.4894,33.4894,33.3941,33.4078,47400.0
2006-11-14 12:00:00,49.08,49.09,48.97,48.97,42000.0,33.4078,33.4146,33.3329,33.3329,42000.0
2006-11-14 12:10:00,48.97,49.03,48.97,49.0,36200.0,33.3329,33.3737,33.3329,33.3533,36200.0
2006-11-14 12:20:00,49.0,49.07,49.0,49.06,21700.0,33.3533,33.401,33.3533,33.3941,21700.0
2006-11-14 12:30:00,49.05,49.06,49.0,49.0,14400.0,33.3873,33.3941,33.3533,33.3533,14400.0
2006-11-14 12:40:00,49.0,49.01,48.96,48.97,34800.0,33.3533,33.3601,33.3261,33.3329,34800.0
2006-11-14 12:50:00,48.97,49.0,48.94,48.96,15900.0,33.3329,33.3533,33.3125,33.3261,15900.0
2006-11-14 13:00:00,48.96,48.98,48.9,48.91,27500.0,33.3261,33.3397,33.2852,33.292,27500.0
2006-11-14 13:10:00,48.9,48.96,48.89,48.96,18900.0,33.2852,33.3261,33.2784,33.3261,18900.0
2006-11-14 13:20:00,48.96,49.12,48.96,49.1,17600.0,33.3261,33.435,33.3261,33.4214,17600.0
2006-11-14 13:30:00,49.11,49.16,49.11,49.13,20600.0,33.4282,33.4622,33.4282,33.4418,20600.0
2006-11-14 13:40:00,49.13,49.15,49.08,49.08,19200.0,33.4418,33.4554,33.4078,33.4078,19200.0
2006-11-14 13:50:00,49.1,49.1,49.05,49.05,27300.0,33.4214,33.4214,33.3873,33.3873,27300.0
2006-11-14 14:00:00,49.05,49.05,49.01,49.03,42800.0,33.3873,33.3873,33.3601,33.3737,42800.0
2006-11-14 14:10:00,49.03,49.03,48.94,48.97,49200.0,33.3737,33.3737,33.3125,33.3329,49200.0
2006-11-14 14:20:00,48.97,49.02,48.97,48.99,36800.0,33.3329,33.3669,33.3329,33.3465,36800.0
2006-11-14 14:30:00,49.0,49.04,48.99,49.04,224700.0,33.3533,33.3805,33.3465,33.3805,224700.0
2006-11-14 14:40:00,49.04,49.2,49.04,49.18,73200.0,33.3805,33.4894,33.3805,33.4758,73200.0
2006-11-14 14:50:00,49.18,49.34,49.17,49.31,72300.0,33.4758,33.5847,33.469,33.5643,72300.0
2006-11-14 15:00:00,49.32,49.37,49.27,49.3,79200.0,33.5711,33.6052,33.5371,33.5575,79200.0
2006-11-14 15:10:00,49.3,49.31,49.19,49.27,68200.0,33.5575,33.5643,33.4826,33.5371,68200.0
2006-11-14 15:20:00,49.27,49.28,49.17,49.18,30200.0,33.5371,33.5439,33.469,33.4758,30200.0
2006-11-14 15:30:00,49.18,49.3,49.15,49.3,82700.0,33.4758,33.5575,33.4554,33.5575,82700.0
2006-11-14 15:40:00,49.3,49.3,49.22,49.22,83100.0,33.5575,33.5575,33.5031,33.5031,83100.0
2006-11-14 15:50:00,49.22,49.22,49.12,49.16,117000.0,33.5031,33.5031,33.435,33.4622,117000.0
2006-11-15 09:30:00,49.06,49.35,49.06,49.24,68000.0,33.579,33.7775,33.579,33.7022,68000.0
2006-11-15 09:40:00,49.23,49.29,49.15,49.27,70100.0,33.6953,33.7364,33.6406,33.7227,70100.0
2006-11-15 09:50:00,49.27,49.3,49.23,49.29,49000.0,33.7227,33.7432,33.6953,33.7364,49000.0
2006-11-15 10:00:00,49.29,49.41,49.22,49.4,93100.0,33.7364,33.8185,33.6885,33.8117,93100.0
2006-11-15 10:10:00,49.39,49.47,49.35,49.46,48400.0,33.8048,33.8596,33.7775,33.8527,48400.0
2006-11-15 10:20:00,49.46,49.49,49.42,49.42,90800.0,33.8527,33.8733,33.8254,33.8254,90800.0
2006-11-15 10:30:00,49.42,49.53,49.41,49.53,80800.0,33.8254,33.9007,33.8185,33.9007,80800.0
2006-11-15 10:40:00,49.53,49.55,49.4,49.44,58800.0,33.9007,33.9143,33.8117,33.8391,58800.0
2006-11-15 10:50:00,49.44,49.54,49.42,49.53,46800.0,33.8391,33.9075,33.8254,33.9007,46800.0
2006-11-15 11:00:00,49.53,49.58,49.51,49.52,45200.0,33.9007,33.9349,33.887,33.8938,45200.0
2006-11-15 11:10:00,49.51,49.58,49.51,49.56,45500.0,33.887,33.9349,33.887,33.9212,45500.0
2006-11-15 11:20:00,49.56,49.56,49.48,49.53,30900.0,33.9212,33.9212,33.8664,33.9007,30900.0
2006-11-15 11:30:00,49.53,49.59,49.49,49.49,42100.0,33.9007,33.9417,33.8733,33.8733,42100.0
2006-11-15 11:40:00,49.49,49.54,49.45,49.5,34600.0,33.8733,33.9075,33.8459,33.8801,34600.0
2006-11-15 11:50:00,49.49,49.54,49.49,49.49,16300.0,33.8733,33.9075,33.8733,33.8733,16300.0
2006-11-15 12:00:00,49.5,49.56,49.49,49.49,38300.0,33.8801,33.9212,33.8733,33.8733,38300.0
2006-11-15 12:10:00,49.48,49.51,49.4,49.41,71200.0,33.8664,33.887,33.8117,33.8185,71200.0
2006-11-15 12:20:00,49.41,49.41,49.32,49.34,23100.0,33.8185,33.8185,33.7569,33.7706,23100.0
2006-11-15 12:30:00,49.34,49.37,49.27,49.35,55800.0,33.7706,33.7911,33.7227,33.7775,55800.0
2006-11-15 12:40:00,49.35,49.37,49.32,49.35,25300.0,33.7775,33.7911,33.7569,33.7775,25300.0
2006-11-15 12:50:00,49.35,49.37,49.29,49.37,27100.0,33.7775,33.7911,33.7364,33.7911,27100.0
2006-11-15 13:00:00,49.37,49.37,49.27,49.29,15700.0,33.7911,33.7911,33.7227,33.7364,15700.0
2006-11-15 13:10:00,49.29,49.29,49.2,49.21,32200.0,33.7364,33.7364,33.6748,33.6816,32200.0
2006-11-15 13:20:00,49.21,49.25,49.2,49.25,20800.0,33.6816,33.709,33.6748,33.709,20800.0
2006-11-15 13:30:00,49.25,49.31,49.22,49.31,57300.0,33.709,33.7501,33.6885,33.7501,57300.0
2006-11-15 13:40:00,49.31,49.36,49.31,49.36,15900.0,33.7501,33.7843,33.7501,33.7843,15900.0
2006-11-15 13:50:00,49.37,49.5,49.37,49.47,98200.0,33.7911,33.8801,33.7911,33.8596,98200.0
2006-11-15 14:00:00,49.47,49.5,49.38,49.47,53200.0,33.8596,33.8801,33.798,33.8596,53200.0
2006-11-15 14:10:00,49.47,49.5,49.46,49.48,34500.0,33.8596,33.8801,33.8527,33.8664,34500.0
2006-11-15 14:20:00,49.49,49.57,49.48,49.51,75700.0,33.8733,33.928,33.8664,33.887,75700.0
2006-11-15 14:30:00,49.5,49.51,49.37,49.46,54000.0,33.8801,33.887,33.7911,33.8527,54000.0
2006-11-15 14:40:00,49.46,49.47,49.42,49.47,36900.0,33.8527,33.8596,33.8254,33.8596,36900.0
2006-11-15 14:50:00,49.47,49.47,49.34,49.45,33400.0,33.8596,33.8596,33.7706,33.8459,33400.0
2006-11-15 15:00:00,49.46,49.55,49.45,49.55,50200.0,33.8527,33.9143,33.8459,33.9143,50200.0
2006-11-15 15:10:00,49.55,49.61,49.55,49.56,78600.0,33.9143,33.9554,33.9143,33.9212,78600.0
2006-11-15 15:20:00,49.55,49.65,49.55,49.65,59100.0,33.9143,33.9828,33.9143,33.9828,59100.0
2006-11-15 15:30:00,49.65,49.65,49.61,49.62,63200.0,33.9828,33.9828,33.9554,33.9623,63200.0
2006-11-15 15:40:00,49.62,49.62,49.58,49.6,102800.0,33.9623,33.9623,33.9349,33.9486,102800.0
2006-11-15 15:50:00,49.6,49.71,49.58,49.7,117400.0,33.9486,34.0239,33.9349,34.017,117400.0
2006-11-16 09:30:00,49.73,49.94,49.67,49.88,105600.0,34.0375,34.1813,33.9965,34.1402,105600.0
2006-11-16 09:40:00,49.86,49.88,49.81,49.82,53100.0,34.1265,34.1402,34.0923,34.0991,53100.0
2006-11-16 09:50:00,49.82,49.85,49.73,49.82,86500.0,34.0991,34.1197,34.0375,34.0991,86500.0
2006-11-16 10:00:00,49.82,49.86,49.76,49.77,55700.0,34.0991,34.1265,34.0581,34.0649,55700.0
2006-11-16 10:10:00,49.78,49.88,49.78,49.83,65100.0,34.0718,34.1402,34.0718,34.106,65100.0
2006-11-16 10:20:00,49.83,49.83,49.77,49.78,26200.0,34.106,34.106,34.0649,34.0718,26200.0
2006-11-16 10:30:00,49.78,49.8,49.75,49.76,33900.0,34.0718,34.0855,34.0512,34.0581,33900.0
2006-11-16 10:40:00,49.76,49.87,49.75,49.78,36000.0,34.0581,34.1334,34.0512,34.0718,36000.0
2006-11-16 10:50:00,49.76,49.79,49.7,49.74,40200.0,34.0581,34.0786,34.017,34.0444,40200.0
2006-11-16 11:00:00,49.74,49.74,49.62,49.63,50200.0,34.0444,34.0444,33.9623,33.9691,50200.0
2006-11-16 11:10:00,49.64,49.65,49.58,49.61,98000.0,33.9759,33.9828,33.9349,33.9554,98000.0
2006-11-16 11:20:00,49.6,49.68,49.56,49.62,74500.0,33.9486,34.0033,33.9212,33.9623,74500.0
2006-11-16 11:30:00,49.61,49.63,49.57,49.6,35000.0,33.9554,33.9691,33.928,33.9486,35000.0
2006-11-16 11:40:00,49.6,49.77,49.6,49.75,45900.0,33.9486,34.0649,33.9486,34.0512,45900.0
2006-11-16 11:50:00,49.76,49.9,49.73,49.89,95200.0,34.0581,34.1539,34.0375,34.1471,95200.0
2006-11-16 12:00:00,49.89,49.93,49.8,49.87,58800.0,34.1471,34.1744,34.0855,34.1334,58800.0
2006-11-16 12:10:00,49.87,49.92,49.83,49.83,24500.0,34.1334,34.1676,34.106,34.106,24500.0
2006-11-16 12:20:00,49.84,49.84,49.72,49.73,20000.0,34.1128,34.1128,34.0307,34.0375,20000.0
2006-11-16 12:30:00,49.74,49.75,49.72,49.73,9300.0,34.0444,34.0512,34.0307,34.0375,9300.0
2006-11-16 12:40:00,49.74,49.74,49.67,49.69,53300.0,34.0444,34.0444,33.9965,34.0102,53300.0
2006-11-16 12:50:00,49.69,49.7,49.64,49.64,15200.0,34.0102,34.017,33.9759,33.9759,15200.0
2006-11-16 13:00:00,49.64,49.66,49.58,49.65,26900.0,33.9759,33.9896,33.9349,33.9828,26900.0
2006-11-16 13:10:00,49.65,49.7,49.6,49.64,26800.0,33.9828,34.017,33.9486,33.9759,26800.0
2006-11-16 13:20:00,49.64,49.68,49.6,49.62,34200.0,33.9759,34.0033,33.9486,33.9623,34200.0
2006-11-16 13:30:00,49.63,49.74,49.61,49.7,32600.0,33.9691,34.0444,33.9554,34.017,32600.0
2006-11-16 13:40:00,49.69,49.75,49.68,49.75,22800.0,34.0102,34.0512,34.0033,34.0512,22800.0
2006-11-16 13:50:00,49.75,49.85,49.74,49.77,33900.0,34.0512,34.1197,34.0444,34.0649,33900.0
2006-11-16 14:00:00,49.76,49.76,49.66,49.69,40200.0,34.0581,34.0581,33.9896,34.0102,40200.0
2006-11-16 14:10:00,49.69,49.78,49.67,49.78,33500.0,34.0102,34.0718,33.9965,34.0718,33500.0
2006-11-16 14:20:00,49.77,49.85,49.75,49.77,31700.0,34.0649,34.1197,34.0512,34.0649,31700.0
2006-11-16 14:30:00,49.77,49.92,49.77,49.89,33600.0,34.0649,34.1676,34.0649,34.1471,33600.0
2006-11-16 14:40:00,49.9,49.92,49.88,49.9,38500.0,34.1539,34.1676,34.1402,34.1539,38500.0
2006-11-16 14:50:00,49.9,49.91,49.83,49.88,40200.0,34.1539,34.1607,34.106,34.1402,40200.0
2006-11-16 15:00:00,49.88,49.92,49.88,49.91,50000.0,34.1402,34.1676,34.1402,34.1607,50000.0
2006-11-16 15:10:00,49.91,49.96,49.9,49.92,104800.0,34.1607,34.195,34.1539,34.1676,104800.0
2006-11-16 15:20:00,49.92,49.97,49.91,49.92,34000.0,34.1676,34.2018,34.1607,34.1676,34000.0
2006-11-16 15:30:00,49.93,49.98,49.91,49.93,87700.0,34.1744,34.2087,34.1607,34.1744,87700.0
2006-11-16 15:40:00,49.93,49.99,49.93,49.98,97100.0,34.1744,34.2155,34.1744,34.2087,97100.0
2006-11-16 15:50:00,49.98,49.98,49.92,49.94,50900.0,34.2087,34.2087,34.1676,34.1813,50900.0
2006-11-17 09:30:00,49.91,49.91,49.7,49.79,270900.0,34.1607,34.1607,34.017,34.0786,270900.0
2006-11-17 09:40:00,49.78,49.89,49.78,49.87,36200.0,34.0718,34.1471,34.0718,34.1334,36200.0
2006-11-17 09:50:00,49.85,49.98,49.83,49.98,35400.0,34.1197,34.2087,34.106,34.2087,35400.0
2006-11-17 10:00:00,49.98,49.99,49.95,49.97,58400.0,34.2087,34.2155,34.1881,34.2018,58400.0
2006-11-17 10:10:00,49.97,50.03,49.97,49.98,116500.0,34.2018,34.2429,34.2018,34.2087,116500.0
2006-11-17 10:20:00,49.98,50.0,49.94,49.95,52500.0,34.2087,34.2223,34.1813,34.1881,52500.0
2006-11-17 10:30:00,49.95,49.99,49.9,49.99,24700.0,34.1881,34.2155,34.1539,34.2155,24700.0
2006-11-17 10:40:00,49.99,50.0,49.98,49.99,25800.0,34.2155,34.2223,34.2087,34.2155,25800.0
2006-11-17 10:50:00,50.0,50.0,49.93,49.95,18900.0,34.2223,34.2223,34.1744,34.1881,18900.0
2006-11-17 11:00:00,49.96,49.96,49.86,49.9,28600.0,34.195,34.195,34.1265,34.1539,28600.0
2006-11-17 11:10:00,49.9,49.96,49.89,49.9,17700.0,34.1539,34.195,34.1471,34.1539,17700.0
2006-11-17 11:20:00,49.91,49.98,49.9,49.96,17700.0,34.1607,34.2087,34.1539,34.195,17700.0
2006-11-17 11:30:00,49.97,49.98,49.9,49.9,9500.0,34.2018,34.2087,34.1539,34.1539,9500.0
2006-11-17 11:40:00,49.9,49.9,49.88,49.89,4000.0,34.1539,34.1539,34.1402,34.1471,4000.0
2006-11-17 11:50:00,49.89,49.9,49.75,49.75,12900.0,34.1471,34.1539,34.0512,34.0512,12900.0
2006-11-17 12:00:00,49.76,49.77,49.73,49.77,29900.0,34.0581,34.0649,34.0375,34.0649,29900.0
2006-11-17 12:10:00,49.78,49.81,49.75,49.75,13700.0,34.0718,34.0923,34.0512,34.0512,13700.0
2006-11-17 12:20:00,49.74,49.77,49.71,49.76,19400.0,34.0444,34.0649,34.0239,34.0581,19400.0
2006-11-17 12:30:00,49.77,49.95,49.77,49.95,18700.0,34.0649,34.1881,34.0649,34.1881,18700.0
2006-11-17 12:40:00,49.93,49.95,49.9,49.9,14100.0,34.1744,34.1881,34.1539,34.1539,14100.0
2006-11-17 12:50:00,49.92,49.92,49.86,49.91,12200.0,34.1676,34.1676,34.1265,34.1607,12200.0
2006-11-17 13:00:00,49.92,49.92,49.85,49.88,6500.0,34.1676,34.1676,34.1197,34.1402,6500.0
2006-11-17 13:10:00,49.87,49.88,49.85,49.86,9000.0,34.1334,34.1402,34.1197,34.1265,9000.0
2006-11-17 13:20:00,49.86,49.87,49.78,49.78,11800.0,34.1265,34.1334,34.0718,34.0718,11800.0
2006-11-17 13:30:00,49.79,49.84,49.78,49.79,9800.0,34.0786,34.1128,34.0718,34.0786,9800.0
2006-11-17 13:40:00,49.8,49.83,49.74,49.77,17800.0,34.0855,34.106,34.0444,34.0649,17800.0
2006-11-17 13:50:00,49.76,49.79,49.75,49.75,5600.0,34.0581,34.0786,34.0512,34.0512,5600.0
2006-11-17 14:00:00,49.76,49.78,49.72,49.76,21400.0,34.0581,34.0718,34.0307,34.0581,21400.0
2006-11-17 14:10:00,49.76,49.82,49.75,49.76,17900.0,34.0581,34.0991,34.0512,34.0581,17900.0
2006-11-17 14:20:00,49.77,49.8,49.76,49.8,11400.0,34.0649,34.0855,34.0581,34.0855,11400.0
2006-11-17 14:30:00,49.8,49.89,49.78,49.87,17100.0,34.0855,34.1471,34.0718,34.1334,17100.0
2006-11-17 14:40:00,49.89,49.97,49.75,49.97,17100.0,34.1471,34.2018,34.0512,34.2018,17100.0
2006-11-17 14:50:00,49.97,49.97,49.92,49.96,11000.0,34.2018,34.2018,34.1676,34.195,11000.0
2006-11-17 15:00:00,49.96,49.99,49.92,49.95,13700.0,34.195,34.2155,34.1676,34.1881,13700.0
2006-11-17 15:10:00,49.95,49.95,49.86,49.91,23100.0,34.1881,34.1881,34.1265,34.1607,23100.0
2006-11-17 15:20:00,49.92,49.95,49.91,49.92,15000.0,34.1676,34.1881,34.1607,34.1676,15000.0
2006-11-17 15:30:00,49.93,49.98,49.92,49.96,17700.0,34.1744,34.2087,34.1676,34.195,17700.0
2006-11-17 15:40:00,49.96,49.98,49.92,49.93,30500.0,34.195,34.2087,34.1676,34.1744,30500.0
2006-11-17 15:50:00,49.93,49.94,49.85,49.91,59400.0,34.1744,34.1813,34.1197,34.1607,59400.0
2006-11-20 09:30:00,50.2,50.88,50.09,50.24,200000.0,34.3592,34.8247,34.2839,34.3866,200000.0
2006-11-20 09:40:00,50.24,50.24,50.08,50.17,123000.0,34.3866,34.3866,34.2771,34.3387,123000.0
2006-11-20 09:50:00,50.15,50.22,50.1,50.19,99700.0,34.325,34.3729,34.2908,34.3524,99700.0
2006-11-20 10:00:00,50.18,50.23,50.15,50.17,72600.0,34.3455,34.3798,34.325,34.3387,72600.0
2006-11-20 10:10:00,50.16,50.18,49.99,50.1,86800.0,34.3319,34.3455,34.2155,34.2908,86800.0
2006-11-20 10:20:00,50.11,50.13,50.04,50.05,31400.0,34.2976,34.3113,34.2497,34.2566,31400.0
2006-11-20 10:30:00,50.04,50.24,50.04,50.19,41100.0,34.2497,34.3866,34.2497,34.3524,41100.0
2006-11-20 10:40:00,50.19,50.19,50.04,50.16,57100.0,34.3524,34.3524,34.2497,34.3319,57100.0
2006-11-20 10:50:00,50.15,50.29,50.15,50.28,49700.0,34.325,34.4208,34.325,34.414,49700.0
2006-11-20 11:00:00,50.28,50.33,50.19,50.22,75400.0,34.414,34.4482,34.3524,34.3729,75400.0
2006-11-20 11:10:00,50.23,50.24,50.16,50.23,53500.0,34.3798,34.3866,34.3319,34.3798,53500.0
2006-11-20 11:20:00,50.24,50.45,50.22,50.35,76400.0,34.3866,34.5303,34.3729,34.4619,76400.0
2006-11-20 11:30:00,50.34,50.43,50.27,50.36,27700.0,34.4551,34.5167,34.4071,34.4687,27700.0
2006-11-20 11:40:00,50.36,50.36,50.2,50.2,31100.0,34.4687,34.4687,34.3592,34.3592,31100.0
2006-11-20 11:50:00,50.2,50.27,50.14,50.16,21700.0,34.3592,34.4071,34.3182,34.3319,21700.0
2006-11-20 12:00:00,50.17,50.2,50.1,50.2,24200.0,34.3387,34.3592,34.2908,34.3592,24200.0
2006-11-20 12:10:00,50.2,50.31,50.2,50.3,17500.0,34.3592,34.4345,34.3592,34.4277,17500.0
2006-11-20 12:20:00,50.3,50.36,50.27,50.29,19700.0,34.4277,34.4687,34.4071,34.4208,19700.0
2006-11-20 12:30:00,50.28,50.35,50.23,50.33,18000.0,34.414,34.4619,34.3798,34.4482,18000.0
2006-11-20 12:40:00,50.33,50.37,50.25,50.26,25400.0,34.4482,34.4756,34.3935,34.4003,25400.0
2006-11-20 12:50:00,50.26,50.27,50.22,50.26,20600.0,34.4003,34.4071,34.3729,34.4003,20600.0
2006-11-20 13:00:00,50.26,50.3,50.25,50.29,24400.0,34.4003,34.4277,34.3935,34.4208,24400.0
2006-11-20 13:10:00,50.29,50.29,50.16,50.22,21400.0,34.4208,34.4208,34.3319,34.3729,21400.0
2006-11-20 13:20:00,50.23,50.32,50.23,50.31,14200.0,34.3798,34.4414,34.3798,34.4345,14200.0
2006-11-20 13:30:00,50.31,50.38,50.3,50.33,18300.0,34.4345,34.4824,34.4277,34.4482,18300.0
2006-11-20 13:40:00,50.34,50.39,50.3,50.38,17500.0,34.4551,34.4893,34.4277,34.4824,17500.0
2006-11-20 13:50:00,50.38,50.4,50.31,50.35,18300.0,34.4824,34.4961,34.4345,34.4619,18300.0
2006-11-20 14:00:00,50.35,50.42,50.3,50.34,25000.0,34.4619,34.5098,34.4277,34.4551,25000.0
2006-11-20 14:10:00,50.33,50.34,50.21,50.21,27300.0,34.4482,34.4551,34.3661,34.3661,27300.0
2006-11-20 14:20:00,50.2,50.21,50.07,50.07,62400.0,34.3592,34.3661,34.2703,34.2703,62400.0
2006-11-20 14:30:00,50.06,50.07,49.92,49.95,62200.0,34.2634,34.2703,34.1676,34.1881,62200.0
2006-11-20 14:40:00,49.96,49.99,49.87,49.96,50300.0,34.195,34.2155,34.1334,34.195,50300.0
2006-11-20 14:50:00,49.96,49.98,49.89,49.92,33500.0,34.195,34.2087,34.1471,34.1676,33500.0
2006-11-20 15:00:00,49.94,50.01,49.93,49.94,31600.0,34.1813,34.2292,34.1744,34.1813,31600.0
2006-11-20 15:10:00,49.93,50.01,49.93,50.0,29100.0,34.1744,34.2292,34.1744,34.2223,29100.0
2006-11-20 15:20:00,50.0,50.02,49.95,49.97,36600.0,34.2223,34.236,34.1881,34.2018,36600.0
2006-11-20 15:30:00,49.96,50.03,49.96,49.98,127100.0,34.195,34.2429,34.195,34.2087,127100.0
2006-11-20 15:40:00,49.98,49.98,49.9,49.93,122100.0,34.2087,34.2087,34.1539,34.1744,122100.0
2006-11-20 15:50:00,49.93,49.97,49.9,49.95,72700.0,34.1744,34.2018,34.1539,34.1881,72700.0
2006-11-21 09:30:00,50.15,50.28,50.14,50.26,110400.0,34.325,34.414,34.3182,34.4003,110400.0
2006-11-21 09:40:00,50.27,50.27,50.18,50.18,59600.0,34.4071,34.4071,34.3455,34.3455,59600.0
2006-11-21 09:50:00,50.18,50.22,50.1,50.15,39000.0,34.3455,34.3729,34.2908,34.325,39000.0
2006-11-21 10:00:00,50.13,50.27,50.13,50.25,28200.0,34.3113,34.4071,34.3113,34.3935,28200.0
2006-11-21 10:10:00,50.25,50.29,50.22,50.26,50800.0,34.3935,34.4208,34.3729,34.4003,50800.0
2006-11-21 10:20:00,50.26,50.29,50.24,50.26,35800.0,34.4003,34.4208,34.3866,34.4003,35800.0
2006-11-21 10:30:00,50.26,50.35,50.25,50.28,46200.0,34.4003,34.4619,34.3935,34.414,46200.0
2006-11-21 10:40:00,50.27,50.3,50.21,50.26,31400.0,34.4071,34.4277,34.3661,34.4003,31400.0
2006-11-21 10:50:00,50.25,50.25,50.2,50.21,28300.0,34.3935,34.3935,34.3592,34.3661,28300.0
2006-11-21 11:00:00,50.21,50.3,50.21,50.22,20500.0,34.3661,34.4277,34.3661,34.3729,20500.0
2006-11-21 11:10:00,50.21,50.21,50.13,50.15,70200.0,34.3661,34.3661,34.3113,34.325,70200.0
2006-11-21 11:20:00,50.16,50.19,50.13,50.16,30600.0,34.3319,34.3524,34.3113,34.3319,30600.0
2006-11-21 11:30:00,50.16,50.17,50.12,50.14,34700.0,34.3319,34.3387,34.3045,34.3182,34700.0
2006-11-21 11:40:00,50.14,50.18,50.1,50.17,25600.0,34.3182,34.3455,34.2908,34.3387,25600.0
2006-11-21 11:50:00,50.17,50.19,50.16,50.17,23200.0,34.3387,34.3524,34.3319,34.3387,23200.0
2006-11-21 12:00:00,50.18,50.27,50.18,50.25,27100.0,34.3455,34.4071,34.3455,34.3935,27100.0
2006-11-21 12:10:00,50.24,50.35,50.24,50.32,229900.0,34.3866,34.4619,34.3866,34.4414,229900.0
2006-11-21 12:20:00,50.33,50.44,50.33,50.42,33800.0,34.4482,34.5235,34.4482,34.5098,33800.0
2006-11-21 12:30:00,50.41,50.49,50.37,50.37,57600.0,34.503,34.5577,34.4756,34.4756,57600.0
2006-11-21 12:40:00,50.38,50.44,50.36,50.44,41700.0,34.4824,34.5235,34.4687,34.5235,41700.0
2006-11-21 12:50:00,50.43,50.47,50.39,50.39,21700.0,34.5167,34.544,34.4893,34.4893,21700.0
2006-11-21 13:00:00,50.39,50.43,50.38,50.43,20200.0,34.4893,34.5167,34.4824,34.5167,20200.0
2006-11-21 13:10:00,50.43,50.48,50.43,50.46,27200.0,34.5167,34.5509,34.5167,34.5372,27200.0
2006-11-21 13:20:00,50.46,50.47,50.39,50.39,25700.0,34.5372,34.544,34.4893,34.4893,25700.0
2006-11-21 13:30:00,50.39,50.4,50.36,50.36,23200.0,34.4893,34.4961,34.4687,34.4687,23200.0
2006-11-21 13:40:00,50.36,50.43,50.35,50.39,47600.0,34.4687,34.5167,34.4619,34.4893,47600.0
2006-11-21 13:50:00,50.39,50.4,50.32,50.33,28900.0,34.4893,34.4961,34.4414,34.4482,28900.0
2006-11-21 14:00:00,50.32,50.32,50.28,50.3,17200.0,34.4414,34.4414,34.414,34.4277,17200.0
2006-11-21 14:10:00,50.29,50.3,50.25,50.25,36300.0,34.4208,34.4277,34.3935,34.3935,36300.0
2006-11-21 14:20:00,50.25,50.35,50.25,50.28,32100.0,34.3935,34.4619,34.3935,34.414,32100.0
2006-11-21 14:30:00,50.28,50.29,50.25,50.29,30300.0,34.414,34.4208,34.3935,34.4208,30300.0
2006-11-21 14:40:00,50.29,50.3,50.25,50.3,25400.0,34.4208,34.4277,34.3935,34.4277,25400.0
2006-11-21 14:50:00,50.3,50.34,50.3,50.31,21000.0,34.4277,34.4551,34.4277,34.4345,21000.0
2006-11-21 15:00:00,50.3,50.32,50.28,50.3,34700.0,34.4277,34.4414,34.414,34.4277,34700.0
2006-11-21 15:10:00,50.29,50.32,50.25,50.29,39400.0,34.4208,34.4414,34.3935,34.4208,39400.0
2006-11-21 15:20:00,50.3,50.37,50.28,50.33,36200.0,34.4277,34.4756,34.414,34.4482,36200.0
2006-11-21 15:30:00,50.33,50.39,50.33,50.34,38400.0,34.4482,34.4893,34.4482,34.4551,38400.0
2006-11-21 15:40:00,50.34,50.38,50.32,50.38,53900.0,34.4551,34.4824,34.4414,34.4824,53900.0
2006-11-21 15:50:00,50.38,50.47,50.37,50.39,90100.0,34.4824,34.544,34.4756,34.4893,90100.0
2006-11-22 09:30:00,50.3,50.44,50.3,50.42,66600.0,34.4277,34.5235,34.4277,34.5098,66600.0
2006-11-22 09:40:00,50.42,50.6,50.42,50.51,156400.0,34.5098,34.633,34.5098,34.5714,156400.0
2006-11-22 09:50:00,50.51,50.6,50.43,50.55,69200.0,34.5714,34.633,34.5167,34.5988,69200.0
2006-11-22 10:00:00,50.54,50.57,50.49,50.52,85600.0,34.5919,34.6125,34.5577,34.5783,85600.0
2006-11-22 10:10:00,50.51,50.52,50.46,50.49,37200.0,34.5714,34.5783,34.5372,34.5577,37200.0
2006-11-22 10:20:00,50.49,50.54,50.48,50.53,46800.0,34.5577,34.5919,34.5509,34.5851,46800.0
2006-11-22 10:30:00,50.53,50.64,50.51,50.53,54600.0,34.5851,34.6604,34.5714,34.5851,54600.0
2006-11-22 10:40:00,50.52,50.59,50.51,50.59,49500.0,34.5783,34.6262,34.5714,34.6262,49500.0
2006-11-22 10:50:00,50.59,50.65,50.41,50.41,61100.0,34.6262,34.6672,34.503,34.503,61100.0
2006-11-22 11:00:00,50.41,50.61,50.41,50.61,30800.0,34.503,34.6399,34.503,34.6399,30800.0
2006-11-22 11:10:00,50.62,50.65,50.51,50.51,23900.0,34.6467,34.6672,34.5714,34.5714,23900.0
2006-11-22 11:20:00,50.51,50.57,50.48,50.51,47400.0,34.5714,34.6125,34.5509,34.5714,47400.0
2006-11-22 11:30:00,50.51,50.61,50.51,50.6,27700.0,34.5714,34.6399,34.5714,34.633,27700.0
2006-11-22 11:40:00,50.61,50.64,50.59,50.62,34000.0,34.6399,34.6604,34.6262,34.6467,34000.0
2006-11-22 11:50:00,50.62,50.63,50.58,50.59,18000.0,34.6467,34.6535,34.6193,34.6262,18000.0
2006-11-22 12:00:00,50.59,50.6,50.56,50.59,17200.0,34.6262,34.633,34.6056,34.6262,17200.0
2006-11-22 12:10:00,50.59,50.7,50.59,50.69,21200.0,34.6262,34.7015,34.6262,34.6946,21200.0
2006-11-22 12:20:00,50.7,50.7,50.63,50.64,19400.0,34.7015,34.7015,34.6535,34.6604,19400.0
2006-11-22 12:30:00,50.64,50.66,50.63,50.65,13700.0,34.6604,34.6741,34.6535,34.6672,13700.0
2006-11-22 12:40:00,50.65,50.71,50.65,50.7,20000.0,34.6672,34.7083,34.6672,34.7015,20000.0
2006-11-22 12:50:00,50.7,50.72,50.69,50.7,29400.0,34.7015,34.7151,34.6946,34.7015,29400.0
2006-11-22 13:00:00,50.68,50.72,50.68,50.7,14200.0,34.6878,34.7151,34.6878,34.7015,14200.0
2006-11-22 13:10:00,50.7,50.7,50.55,50.56,32100.0,34.7015,34.7015,34.5988,34.6056,32100.0
2006-11-22 13:20:00,50.56,50.56,50.55,50.55,5300.0,34.6056,34.6056,34.5988,34.5988,5300.0
2006-11-22 13:30:00,50.54,50.54,50.52,50.52,4200.0,34.5919,34.5919,34.5783,34.5783,4200.0
2006-11-22 13:40:00,50.53,50.53,50.5,50.51,39700.0,34.5851,34.5851,34.5646,34.5714,39700.0
2006-11-22 13:50:00,50.5,50.51,50.45,50.45,18700.0,34.5646,34.5714,34.5303,34.5303,18700.0
2006-11-22 14:00:00,50.45,50.45,50.42,50.43,11700.0,34.5303,34.5303,34.5098,34.5167,11700.0
2006-11-22 14:10:00,50.43,50.45,50.43,50.44,10900.0,34.5167,34.5303,34.5167,34.5235,10900.0
2006-11-22 14:20:00,50.43,50.45,50.43,50.45,12100.0,34.5167,34.5303,34.5167,34.5303,12100.0
2006-11-22 14:30:00,50.44,50.49,50.44,50.48,22000.0,34.5235,34.5577,34.5235,34.5509,22000.0
2006-11-22 14:40:00,50.48,50.56,50.47,50.54,41900.0,34.5509,34.6056,34.544,34.5919,41900.0
2006-11-22 14:50:00,50.54,50.55,50.51,50.52,16500.0,34.5919,34.5988,34.5714,34.5783,16500.0
2006-11-22 15:00:00,50.53,50.55,50.52,50.54,18200.0,34.5851,34.5988,34.5783,34.5919,18200.0
2006-11-22 15:10:00,50.54,50.54,50.49,50.49,25900.0,34.5919,34.5919,34.5577,34.5577,25900.0
2006-11-22 15:20:00,50.5,50.51,50.49,50.5,25400.0,34.5646,34.5714,34.5577,34.5646,25400.0
2006-11-22 15:30:00,50.5,50.51,50.48,50.5,29500.0,34.5646,34.5714,34.5509,34.5646,29500.0
2006-11-22 15:40:00,50.5,50.6,50.48,50.58,49100.0,34.5646,34.633,34.5509,34.6193,49100.0
2006-11-22 15:50:00,50.57,50.59,50.57,50.57,46700.0,34.6125,34.6262,34.6125,34.6125,46700.0
2006-11-24 09:30:00,50.16,50.41,50.16,50.33,44700.0,34.3319,34.503,34.3319,34.4482,44700.0
2006-11-24 09:40:00,50.33,50.38,50.18,50.26,31500.0,34.4482,34.4824,34.3455,34.4003,31500.0
2006-11-24 09:50:00,50.27,50.39,50.26,50.37,19300.0,34.4071,34.4893,34.4003,34.4756,19300.0
2006-11-24 10:00:00,50.38,50.48,50.38,50.48,48300.0,34.4824,34.5509,34.4824,34.5509,48300.0
2006-11-24 10:10:00,50.49,50.63,50.47,50.63,27600.0,34.5577,34.6535,34.544,34.6535,27600.0
2006-11-24 10:20:00,50.63,50.75,50.63,50.73,44600.0,34.6535,34.7357,34.6535,34.722,44600.0
2006-11-24 10:30:00,50.72,50.77,50.71,50.77,22600.0,34.7151,34.7494,34.7083,34.7494,22600.0
2006-11-24 10:40:00,50.76,50.8,50.76,50.8,19100.0,34.7425,34.7699,34.7425,34.7699,19100.0
2006-11-24 10:50:00,50.8,50.95,50.79,50.91,40200.0,34.7699,34.8726,34.7631,34.8452,40200.0
2006-11-24 11:00:00,50.91,50.93,50.84,50.92,14900.0,34.8452,34.8589,34.7973,34.852,14900.0
2006-11-24 11:10:00,50.93,50.99,50.91,50.93,14700.0,34.8589,34.8999,34.8452,34.8589,14700.0
2006-11-24 11:20:00,50.94,50.99,50.91,50.91,21300.0,34.8657,34.8999,34.8452,34.8452,21300.0
2006-11-24 11:30:00,50.91,50.96,50.9,50.9,19800.0,34.8452,34.8794,34.8383,34.8383,19800.0
2006-11-24 11:40:00,50.9,50.93,50.82,50.83,20100.0,34.8383,34.8589,34.7836,34.7904,20100.0
2006-11-24 11:50:00,50.82,50.84,50.78,50.81,15600.0,34.7836,34.7973,34.7562,34.7767,15600.0
2006-11-24 12:00:00,50.8,50.84,50.73,50.77,18700.0,34.7699,34.7973,34.722,34.7494,18700.0
2006-11-24 12:10:00,50.78,50.84,50.78,50.81,17700.0,34.7562,34.7973,34.7562,34.7767,17700.0
2006-11-24 12:20:00,50.82,50.83,50.79,50.82,18200.0,34.7836,34.7904,34.7631,34.7836,18200.0
2006-11-24 12:30:00,50.8,50.8,50.66,50.68,14600.0,34.7699,34.7699,34.6741,34.6878,14600.0
2006-11-24 12:40:00,50.67,50.68,50.55,50.58,28200.0,34.6809,34.6878,34.5988,34.6193,28200.0
2006-11-24 12:50:00,50.59,50.62,50.56,50.56,29200.0,34.6262,34.6467,34.6056,34.6056,29200.0
2006-11-24 13:00:00,50.56,50.56,50.51,50.56,39900.0,34.6056,34.6056,34.5714,34.6056,39900.0
2006-11-24 13:10:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:20:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:30:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 13:40:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 13:50:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:00:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:10:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:20:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:30:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:40:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:50:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:00:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:10:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:20:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:30:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:40:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:50:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-27 09:30:00,50.73,50.92,50.47,50.57,82700.0,34.722,34.852,34.544,34.6125,82700.0
2006-11-27 09:40:00,50.57,50.59,50.38,50.39,47900.0,34.6125,34.6262,34.4824,34.4893,47900.0
2006-11-27 09:50:00,50.4,50.4,50.24,50.24,55500.0,34.4961,34.4961,34.3866,34.3866,55500.0
2006-11-27 10:00:00,50.25,50.25,50.1,50.11,73700.0,34.3935,34.3935,34.2908,34.2976,73700.0
2006-11-27 10:10:00,50.12,50.12,49.92,49.92,98500.0,34.3045,34.3045,34.1676,34.1676,98500.0
2006-11-27 10:20:00,49.91,49.98,49.9,49.97,105600.0,34.1607,34.2087,34.1539,34.2018,105600.0
2006-11-27 10:30:00,49.97,50.03,49.87,49.93,67000.0,34.2018,34.2429,34.1334,34.1744,67000.0
2006-11-27 10:40:00,49.92,49.98,49.7,49.74,175100.0,34.1676,34.2087,34.017,34.0444,175100.0
2006-11-27 10:50:00,49.73,49.85,49.65,49.78,108800.0,34.0375,34.1197,33.9828,34.0718,108800.0
2006-11-27 11:00:00,49.78,49.78,49.59,49.59,65900.0,34.0718,34.0718,33.9417,33.9417,65900.0
2006-11-27 11:10:00,49.59,49.6,49.43,49.44,73600.0,33.9417,33.9486,33.8322,33.8391,73600.0
2006-11-27 11:20:00,49.44,49.47,49.39,49.45,64900.0,33.8391,33.8596,33.8048,33.8459,64900.0
2006-11-27 11:30:00,49.45,49.75,49.38,49.75,113900.0,33.8459,34.0512,33.798,34.0512,113900.0
2006-11-27 11:40:00,49.74,49.75,49.52,49.52,36200.0,34.0444,34.0512,33.8938,33.8938,36200.0
2006-11-27 11:50:00,49.52,49.52,49.45,49.45,21200.0,33.8938,33.8938,33.8459,33.8459,21200.0
2006-11-27 12:00:00,49.45,49.46,49.34,49.36,61600.0,33.8459,33.8527,33.7706,33.7843,61600.0
2006-11-27 12:10:00,49.37,49.37,49.25,49.26,59300.0,33.7911,33.7911,33.709,33.7159,59300.0
2006-11-27 12:20:00,49.26,49.32,49.26,49.3,49600.0,33.7159,33.7569,33.7159,33.7432,49600.0
2006-11-27 12:30:00,49.29,49.3,49.13,49.14,62800.0,33.7364,33.7432,33.6269,33.6337,62800.0
2006-11-27 12:40:00,49.14,49.2,49.09,49.18,42400.0,33.6337,33.6748,33.5995,33.6611,42400.0
2006-11-27 12:50:00,49.2,49.23,49.15,49.17,30900.0,33.6748,33.6953,33.6406,33.6543,30900.0
2006-11-27 13:00:00,49.16,49.25,49.09,49.25,44700.0,33.6474,33.709,33.5995,33.709,44700.0
2006-11-27 13:10:00,49.25,49.29,49.2,49.29,44600.0,33.709,33.7364,33.6748,33.7364,44600.0
2006-11-27 13:20:00,49.29,49.37,49.26,49.37,31600.0,33.7364,33.7911,33.7159,33.7911,31600.0
2006-11-27 13:30:00,49.38,49.5,49.38,49.47,50100.0,33.798,33.8801,33.798,33.8596,50100.0
2006-11-27 13:40:00,49.48,49.59,49.48,49.59,32900.0,33.8664,33.9417,33.8664,33.9417,32900.0
2006-11-27 13:50:00,49.59,49.68,49.59,49.68,47900.0,33.9417,34.0033,33.9417,34.0033,47900.0
2006-11-27 14:00:00,49.68,49.71,49.53,49.56,65300.0,34.0033,34.0239,33.9007,33.9212,65300.0
2006-11-27 14:10:00,49.56,49.7,49.56,49.65,52300.0,33.9212,34.017,33.9212,33.9828,52300.0
2006-11-27 14:20:00,49.64,49.65,49.58,49.61,38700.0,33.9759,33.9828,33.9349,33.9554,38700.0
2006-11-27 14:30:00,49.61,49.69,49.61,49.67,42700.0,33.9554,34.0102,33.9554,33.9965,42700.0
2006-11-27 14:40:00,49.67,49.74,49.66,49.72,40800.0,33.9965,34.0444,33.9896,34.0307,40800.0
2006-11-27 14:50:00,49.72,49.75,49.7,49.74,162100.0,34.0307,34.0512,34.017,34.0444,162100.0
2006-11-27 15:00:00,49.75,49.82,49.71,49.8,73400.0,34.0512,34.0991,34.0239,34.0855,73400.0
2006-11-27 15:10:00,49.81,49.83,49.79,49.83,66400.0,34.0923,34.106,34.0786,34.106,66400.0
2006-11-27 15:20:00,49.82,49.85,49.72,49.79,57100.0,34.0991,34.1197,34.0307,34.0786,57100.0
2006-11-27 15:30:00,49.78,49.86,49.78,49.83,99300.0,34.0718,34.1265,34.0718,34.106,99300.0
2006-11-27 15:40:00,49.83,49.84,49.78,49.79,75700.0,34.106,34.1128,34.0718,34.0786,75700.0
2006-11-27 15:50:00,49.78,49.78,49.66,49.71,127900.0,34.0718,34.0718,33.9896,34.0239,127900.0
2006-11-28 09:30:00,49.61,49.63,49.37,49.37,86200.0,33.9554,33.9691,33.7911,33.7911,86200.0
2006-11-28 09:40:00,49.4,49.5,49.28,49.28,81400.0,33.8117,33.8801,33.7295,33.7295,81400.0
2006-11-28 09:50:00,49.27,49.4,49.2,49.31,80000.0,33.7227,33.8117,33.6748,33.7501,80000.0
2006-11-28 10:00:00,49.31,49.36,49.24,49.32,94800.0,33.7501,33.7843,33.7022,33.7569,94800.0
2006-11-28 10:10:00,49.32,49.34,49.12,49.21,70500.0,33.7569,33.7706,33.62,33.6816,70500.0
2006-11-28 10:20:00,49.22,49.41,49.21,49.4,52600.0,33.6885,33.8185,33.6816,33.8117,52600.0
2006-11-28 10:30:00,49.4,49.52,49.39,49.51,86700.0,33.8117,33.8938,33.8048,33.887,86700.0
2006-11-28 10:40:00,49.51,49.6,49.47,49.6,58500.0,33.887,33.9486,33.8596,33.9486,58500.0
2006-11-28 10:50:00,49.59,49.59,49.42,49.45,41700.0,33.9417,33.9417,33.8254,33.8459,41700.0
2006-11-28 11:00:00,49.46,49.55,49.46,49.49,30200.0,33.8527,33.9143,33.8527,33.8733,30200.0
2006-11-28 11:10:00,49.47,49.48,49.39,49.39,29800.0,33.8596,33.8664,33.8048,33.8048,29800.0
2006-11-28 11:20:00,49.4,49.45,49.33,49.34,53800.0,33.8117,33.8459,33.7638,33.7706,53800.0
2006-11-28 11:30:00,49.34,49.35,49.31,49.32,19600.0,33.7706,33.7775,33.7501,33.7569,19600.0
2006-11-28 11:40:00,49.33,49.37,49.23,49.25,24400.0,33.7638,33.7911,33.6953,33.709,24400.0
2006-11-28 11:50:00,49.25,49.26,49.15,49.15,19300.0,33.709,33.7159,33.6406,33.6406,19300.0
2006-11-28 12:00:00,49.16,49.23,49.13,49.21,59000.0,33.6474,33.6953,33.6269,33.6816,59000.0
2006-11-28 12:10:00,49.21,49.26,49.16,49.22,48600.0,33.6816,33.7159,33.6474,33.6885,48600.0
2006-11-28 12:20:00,49.22,49.35,49.2,49.34,46800.0,33.6885,33.7775,33.6748,33.7706,46800.0
2006-11-28 12:30:00,49.33,49.35,49.25,49.32,62700.0,33.7638,33.7775,33.709,33.7569,62700.0
2006-11-28 12:40:00,49.32,49.32,49.17,49.2,14900.0,33.7569,33.7569,33.6543,33.6748,14900.0
2006-11-28 12:50:00,49.2,49.22,49.19,49.2,22300.0,33.6748,33.6885,33.6679,33.6748,22300.0
2006-11-28 13:00:00,49.2,49.39,49.19,49.34,37900.0,33.6748,33.8048,33.6679,33.7706,37900.0
2006-11-28 13:10:00,49.32,49.34,49.2,49.21,24000.0,33.7569,33.7706,33.6748,33.6816,24000.0
2006-11-28 13:20:00,49.21,49.22,49.1,49.21,52700.0,33.6816,33.6885,33.6063,33.6816,52700.0
2006-11-28 13:30:00,49.2,49.29,49.18,49.25,27600.0,33.6748,33.7364,33.6611,33.709,27600.0
2006-11-28 13:40:00,49.25,49.25,49.12,49.16,12200.0,33.709,33.709,33.62,33.6474,12200.0
2006-11-28 13:50:00,49.17,49.17,49.06,49.06,10900.0,33.6543,33.6543,33.579,33.579,10900.0
2006-11-28 14:00:00,49.07,49.15,49.07,49.15,18900.0,33.5858,33.6406,33.5858,33.6406,18900.0
2006-11-28 14:10:00,49.15,49.16,49.07,49.1,169200.0,33.6406,33.6474,33.5858,33.6063,169200.0
2006-11-28 14:20:00,49.1,49.13,49.06,49.12,132400.0,33.6063,33.6269,33.579,33.62,132400.0
2006-11-28 14:30:00,49.12,49.12,49.06,49.06,32900.0,33.62,33.62,33.579,33.579,32900.0
2006-11-28 14:40:00,49.06,49.06,49.0,49.01,45400.0,33.579,33.579,33.5379,33.5447,45400.0
2006-11-28 14:50:00,49.01,49.1,48.97,48.99,103400.0,33.5447,33.6063,33.5174,33.5311,103400.0
2006-11-28 15:00:00,48.98,49.01,48.97,48.97,41400.0,33.5242,33.5447,33.5174,33.5174,41400.0
2006-11-28 15:10:00,48.97,49.0,48.94,48.96,101500.0,33.5174,33.5379,33.4968,33.5105,101500.0
2006-11-28 15:20:00,48.96,48.97,48.82,48.83,179300.0,33.5105,33.5174,33.4147,33.4215,179300.0
2006-11-28 15:30:00,48.82,48.98,48.82,48.92,140900.0,33.4147,33.5242,33.4147,33.4831,140900.0
2006-11-28 15:40:00,48.91,48.92,48.81,48.82,146700.0,33.4763,33.4831,33.4079,33.4147,146700.0
2006-11-28 15:50:00,48.82,48.88,48.79,48.88,353400.0,33.4147,33.4558,33.3942,33.4558,353400.0
2006-11-29 09:30:00,48.99,49.06,48.91,49.02,91000.0,33.5311,33.579,33.4763,33.5516,91000.0
2006-11-29 09:40:00,49.01,49.05,48.94,49.05,56700.0,33.5447,33.5721,33.4968,33.5721,56700.0
2006-11-29 09:50:00,49.05,49.06,48.95,48.99,43800.0,33.5721,33.579,33.5037,33.5311,43800.0
2006-11-29 10:00:00,48.98,49.0,48.94,48.97,62300.0,33.5242,33.5379,33.4968,33.5174,62300.0
2006-11-29 10:10:00,48.97,49.0,48.96,49.0,63900.0,33.5174,33.5379,33.5105,33.5379,63900.0
2006-11-29 10:20:00,49.0,49.0,48.94,48.94,52800.0,33.5379,33.5379,33.4968,33.4968,52800.0
2006-11-29 10:30:00,48.94,48.96,48.85,48.86,73300.0,33.4968,33.5105,33.4352,33.4421,73300.0
2006-11-29 10:40:00,48.85,48.85,48.76,48.8,65300.0,33.4352,33.4352,33.3736,33.401,65300.0
2006-11-29 10:50:00,48.79,48.81,48.77,48.8,60400.0,33.3942,33.4079,33.3805,33.401,60400.0
2006-11-29 11:00:00,48.78,48.81,48.69,48.69,83100.0,33.3873,33.4079,33.3257,33.3257,83100.0
2006-11-29 11:10:00,48.69,48.72,48.48,48.48,122000.0,33.3257,33.3463,33.182,33.182,122000.0
2006-11-29 11:20:00,48.49,48.51,48.44,48.49,119300.0,33.1888,33.2025,33.1546,33.1888,119300.0
2006-11-29 11:30:00,48.48,48.58,48.47,48.54,62900.0,33.182,33.2504,33.1751,33.223,62900.0
2006-11-29 11:40:00,48.56,48.56,48.49,48.51,40900.0,33.2367,33.2367,33.1888,33.2025,40900.0
2006-11-29 11:50:00,48.51,48.58,48.5,48.57,49500.0,33.2025,33.2504,33.1957,33.2436,49500.0
2006-11-29 12:00:00,48.56,48.66,48.56,48.63,64300.0,33.2367,33.3052,33.2367,33.2846,64300.0
2006-11-29 12:10:00,48.62,48.63,48.58,48.59,58900.0,33.2778,33.2846,33.2504,33.2573,58900.0
2006-11-29 12:20:00,48.59,48.6,48.5,48.52,57200.0,33.2573,33.2641,33.1957,33.2094,57200.0
2006-11-29 12:30:00,48.51,48.6,48.51,48.59,90600.0,33.2025,33.2641,33.2025,33.2573,90600.0
2006-11-29 12:40:00,48.6,48.63,48.59,48.59,50100.0,33.2641,33.2846,33.2573,33.2573,50100.0
2006-11-29 12:50:00,48.59,48.61,48.55,48.61,72000.0,33.2573,33.271,33.2299,33.271,72000.0
2006-11-29 13:00:00,48.6,48.67,48.58,48.64,123300.0,33.2641,33.312,33.2504,33.2915,123300.0
2006-11-29 13:10:00,48.64,48.64,48.59,48.62,58700.0,33.2915,33.2915,33.2573,33.2778,58700.0
2006-11-29 13:20:00,48.62,48.62,48.59,48.6,88900.0,33.2778,33.2778,33.2573,33.2641,88900.0
2006-11-29 13:30:00,48.6,48.63,48.59,48.62,55900.0,33.2641,33.2846,33.2573,33.2778,55900.0
2006-11-29 13:40:00,48.63,48.72,48.63,48.7,60000.0,33.2846,33.3463,33.2846,33.3326,60000.0
2006-11-29 13:50:00,48.7,48.71,48.66,48.7,41700.0,33.3326,33.3394,33.3052,33.3326,41700.0
2006-11-29 14:00:00,48.69,48.69,48.63,48.66,37000.0,33.3257,33.3257,33.2846,33.3052,37000.0
2006-11-29 14:10:00,48.66,48.67,48.63,48.65,20600.0,33.3052,33.312,33.2846,33.2983,20600.0
2006-11-29 14:20:00,48.65,48.68,48.61,48.61,25900.0,33.2983,33.3189,33.271,33.271,25900.0
2006-11-29 14:30:00,48.62,48.72,48.61,48.72,62400.0,33.2778,33.3463,33.271,33.3463,62400.0
2006-11-29 14:40:00,48.72,48.77,48.67,48.68,42000.0,33.3463,33.3805,33.312,33.3189,42000.0
2006-11-29 14:50:00,48.68,48.8,48.68,48.75,80600.0,33.3189,33.401,33.3189,33.3668,80600.0
2006-11-29 15:00:00,48.75,48.8,48.66,48.68,72300.0,33.3668,33.401,33.3052,33.3189,72300.0
2006-11-29 15:10:00,48.68,48.73,48.62,48.64,58300.0,33.3189,33.3531,33.2778,33.2915,58300.0
2006-11-29 15:20:00,48.64,48.67,48.62,48.64,34100.0,33.2915,33.312,33.2778,33.2915,34100.0
2006-11-29 15:30:00,48.65,48.69,48.64,48.69,233200.0,33.2983,33.3257,33.2915,33.3257,233200.0
2006-11-29 15:40:00,48.69,48.72,48.61,48.63,70100.0,33.3257,33.3463,33.271,33.2846,70100.0
2006-11-29 15:50:00,48.63,48.7,48.61,48.67,80900.0,33.2846,33.3326,33.271,33.312,80900.0
2006-11-30 09:30:00,48.46,48.47,48.35,48.4,99500.0,33.1683,33.1751,33.093,33.1272,99500.0
2006-11-30 09:40:00,48.4,48.41,48.3,48.31,71300.0,33.1272,33.1341,33.0588,33.0656,71300.0
2006-11-30 09:50:00,48.31,48.36,48.29,48.35,109800.0,33.0656,33.0998,33.0519,33.093,109800.0
2006-11-30 10:00:00,48.35,48.36,48.16,48.26,100200.0,33.093,33.0998,32.963,33.0314,100200.0
2006-11-30 10:10:00,48.26,48.35,48.15,48.15,59000.0,33.0314,33.093,32.9561,32.9561,59000.0
2006-11-30 10:20:00,48.16,48.3,48.12,48.28,50000.0,32.963,33.0588,32.9356,33.0451,50000.0
2006-11-30 10:30:00,48.28,48.3,48.21,48.26,55800.0,33.0451,33.0588,32.9972,33.0314,55800.0
2006-11-30 10:40:00,48.27,48.5,48.25,48.47,128900.0,33.0382,33.1957,33.0246,33.1751,128900.0
2006-11-30 10:50:00,48.49,48.6,48.47,48.48,60500.0,33.1888,33.2641,33.1751,33.182,60500.0
2006-11-30 11:00:00,48.48,48.66,48.47,48.63,38700.0,33.182,33.3052,33.1751,33.2846,38700.0
2006-11-30 11:10:00,48.63,48.63,48.52,48.57,41300.0,33.2846,33.2846,33.2094,33.2436,41300.0
2006-11-30 11:20:00,48.56,48.57,48.45,48.53,31800.0,33.2367,33.2436,33.1614,33.2162,31800.0
2006-11-30 11:30:00,48.53,48.62,48.52,48.6,26200.0,33.2162,33.2778,33.2094,33.2641,26200.0
2006-11-30 11:40:00,48.61,48.62,48.51,48.52,20100.0,33.271,33.2778,33.2025,33.2094,20100.0
2006-11-30 11:50:00,48.52,48.63,48.51,48.61,26000.0,33.2094,33.2846,33.2025,33.271,26000.0
2006-11-30 12:00:00,48.62,48.68,48.61,48.68,19600.0,33.2778,33.3189,33.271,33.3189,19600.0
2006-11-30 12:10:00,48.68,48.79,48.68,48.75,51300.0,33.3189,33.3942,33.3189,33.3668,51300.0
2006-11-30 12:20:00,48.76,48.91,48.76,48.88,38000.0,33.3736,33.4763,33.3736,33.4558,38000.0
2006-11-30 12:30:00,48.88,49.05,48.87,48.96,55800.0,33.4558,33.5721,33.4489,33.5105,55800.0
2006-11-30 12:40:00,48.96,48.96,48.9,48.96,14400.0,33.5105,33.5105,33.4695,33.5105,14400.0
2006-11-30 12:50:00,48.96,49.02,48.96,48.99,18500.0,33.5105,33.5516,33.5105,33.5311,18500.0
2006-11-30 13:00:00,48.99,49.05,48.99,49.04,17000.0,33.5311,33.5721,33.5311,33.5653,17000.0
2006-11-30 13:10:00,49.05,49.19,49.05,49.16,43500.0,33.5721,33.6679,33.5721,33.6474,43500.0
2006-11-30 13:20:00,49.16,49.2,49.14,49.2,38500.0,33.6474,33.6748,33.6337,33.6748,38500.0
2006-11-30 13:30:00,49.2,49.21,49.12,49.12,23200.0,33.6748,33.6816,33.62,33.62,23200.0
2006-11-30 13:40:00,49.12,49.12,49.02,49.03,40300.0,33.62,33.62,33.5516,33.5584,40300.0
2006-11-30 13:50:00,49.02,49.02,48.89,48.9,43200.0,33.5516,33.5516,33.4626,33.4695,43200.0
2006-11-30 14:00:00,48.9,49.07,48.9,49.06,34400.0,33.4695,33.5858,33.4695,33.579,34400.0
2006-11-30 14:10:00,49.06,49.14,49.03,49.14,27100.0,33.579,33.6337,33.5584,33.6337,27100.0
2006-11-30 14:20:00,49.14,49.16,49.07,49.07,51000.0,33.6337,33.6474,33.5858,33.5858,51000.0
2006-11-30 14:30:00,49.07,49.22,49.06,49.2,55700.0,33.5858,33.6885,33.579,33.6748,55700.0
2006-11-30 14:40:00,49.21,49.23,49.16,49.18,46800.0,33.6816,33.6953,33.6474,33.6611,46800.0
2006-11-30 14:50:00,49.19,49.25,49.17,49.25,37700.0,33.6679,33.709,33.6543,33.709,37700.0
2006-11-30 15:00:00,49.25,49.26,49.21,49.23,30700.0,33.709,33.7159,33.6816,33.6953,30700.0
2006-11-30 15:10:00,49.24,49.25,49.19,49.2,29900.0,33.7022,33.709,33.6679,33.6748,29900.0
2006-11-30 15:20:00,49.2,49.22,49.15,49.21,54700.0,33.6748,33.6885,33.6406,33.6816,54700.0
2006-11-30 15:30:00,49.21,49.22,49.07,49.11,34600.0,33.6816,33.6885,33.5858,33.6132,34600.0
2006-11-30 15:40:00,49.11,49.12,49.01,49.01,39500.0,33.6132,33.62,33.5447,33.5447,39500.0
2006-11-30 15:50:00,49.01,49.03,48.99,48.99,113600.0,33.5447,33.5584,33.5311,33.5311,113600.0
2006-12-01 09:30:00,48.25,48.29,48.13,48.27,166400.0,33.0246,33.0519,32.9424,33.0382,166400.0
2006-12-01 09:40:00,48.27,48.27,48.16,48.21,167300.0,33.0382,33.0382,32.963,32.9972,167300.0
2006-12-01 09:50:00,48.22,48.22,48.03,48.03,149600.0,33.004,33.004,32.874,32.874,149600.0
2006-12-01 10:00:00,48.03,48.04,47.68,47.86,229700.0,32.874,32.8808,32.6344,32.7576,229700.0
2006-12-01 10:10:00,47.86,47.9,47.67,47.75,153400.0,32.7576,32.785,32.6276,32.6823,153400.0
2006-12-01 10:20:00,47.75,47.77,47.55,47.58,167500.0,32.6823,32.696,32.5454,32.566,167500.0
2006-12-01 10:30:00,47.56,47.56,47.39,47.5,178500.0,32.5523,32.5523,32.4359,32.5112,178500.0
2006-12-01 10:40:00,47.49,47.67,47.46,47.63,192400.0,32.5044,32.6276,32.4838,32.6002,192400.0
2006-12-01 10:50:00,47.64,47.65,47.51,47.52,131300.0,32.607,32.6139,32.5181,32.5249,131300.0
2006-12-01 11:00:00,47.51,47.65,47.49,47.58,139500.0,32.5181,32.6139,32.5044,32.566,139500.0
2006-12-01 11:10:00,47.58,47.64,47.57,47.59,66500.0,32.566,32.607,32.5591,32.5728,66500.0
2006-12-01 11:20:00,47.6,47.63,47.57,47.62,109400.0,32.5797,32.6002,32.5591,32.5934,109400.0
2006-12-01 11:30:00,47.63,47.63,47.52,47.53,164600.0,32.6002,32.6002,32.5249,32.5318,164600.0
2006-12-01 11:40:00,47.53,47.6,47.5,47.59,79400.0,32.5318,32.5797,32.5112,32.5728,79400.0
2006-12-01 11:50:00,47.6,47.65,47.54,47.57,51500.0,32.5797,32.6139,32.5386,32.5591,51500.0
2006-12-01 12:00:00,47.57,47.57,47.41,47.49,86500.0,32.5591,32.5591,32.4496,32.5044,86500.0
2006-12-01 12:10:00,47.49,47.54,47.44,47.49,63300.0,32.5044,32.5386,32.4702,32.5044,63300.0
2006-12-01 12:20:00,47.48,47.56,47.44,47.49,57500.0,32.4975,32.5523,32.4702,32.5044,57500.0
2006-12-01 12:30:00,47.47,47.51,47.41,47.41,62900.0,32.4907,32.5181,32.4496,32.4496,62900.0
2006-12-01 12:40:00,47.41,47.5,47.4,47.48,44500.0,32.4496,32.5112,32.4428,32.4975,44500.0
2006-12-01 12:50:00,47.47,47.51,47.43,47.45,60100.0,32.4907,32.5181,32.4633,32.477,60100.0
2006-12-01 13:00:00,47.45,47.46,47.37,47.41,83300.0,32.477,32.4838,32.4222,32.4496,83300.0
2006-12-01 13:10:00,47.42,47.49,47.4,47.44,38000.0,32.4565,32.5044,32.4428,32.4702,38000.0
2006-12-01 13:20:00,47.45,47.46,47.2,47.3,88500.0,32.477,32.4838,32.3059,32.3743,88500.0
2006-12-01 13:30:00,47.3,47.34,47.28,47.29,69600.0,32.3743,32.4017,32.3606,32.3675,69600.0
2006-12-01 13:40:00,47.3,47.38,47.29,47.35,71200.0,32.3743,32.4291,32.3675,32.4086,71200.0
2006-12-01 13:50:00,47.35,47.36,47.2,47.21,95900.0,32.4086,32.4154,32.3059,32.3127,95900.0
2006-12-01 14:00:00,47.22,47.29,47.1,47.18,68500.0,32.3196,32.3675,32.2374,32.2922,68500.0
2006-12-01 14:10:00,47.18,47.32,47.04,47.05,91400.0,32.2922,32.388,32.1964,32.2032,91400.0
2006-12-01 14:20:00,47.06,47.1,46.94,46.97,78100.0,32.2101,32.2374,32.1279,32.1485,78100.0
2006-12-01 14:30:00,46.97,47.03,46.86,46.89,95500.0,32.1485,32.1895,32.0732,32.0937,95500.0
2006-12-01 14:40:00,46.88,46.89,46.81,46.87,118000.0,32.0869,32.0937,32.039,32.08,118000.0
2006-12-01 14:50:00,46.88,47.03,46.87,47.0,83100.0,32.0869,32.1895,32.08,32.169,83100.0
2006-12-01 15:00:00,47.0,47.04,46.94,46.94,113100.0,32.169,32.1964,32.1279,32.1279,113100.0
2006-12-01 15:10:00,46.94,46.97,46.85,46.89,162600.0,32.1279,32.1485,32.0663,32.0937,162600.0
2006-12-01 15:20:00,46.89,47.06,46.86,46.95,113600.0,32.0937,32.2101,32.0732,32.1348,113600.0
2006-12-01 15:30:00,46.95,46.96,46.88,46.93,115400.0,32.1348,32.1416,32.0869,32.1211,115400.0
2006-12-01 15:40:00,46.94,47.03,46.91,46.96,143100.0,32.1279,32.1895,32.1074,32.1416,143100.0
2006-12-01 15:50:00,46.96,47.14,46.92,47.07,221700.0,32.1416,32.2648,32.1142,32.2169,221700.0
2006-12-04 09:30:00,47.48,47.71,47.3,47.63,238800.0,32.4975,32.655,32.3743,32.6002,238800.0
2006-12-04 09:40:00,47.64,47.85,47.62,47.64,150500.0,32.607,32.7508,32.5934,32.607,150500.0
2006-12-04 09:50:00,47.65,47.76,47.63,47.72,151600.0,32.6139,32.6892,32.6002,32.6618,151600.0
2006-12-04 10:00:00,47.7,47.96,47.68,47.88,184100.0,32.6481,32.8261,32.6344,32.7713,184100.0
2006-12-04 10:10:00,47.88,47.9,47.8,47.81,99900.0,32.7713,32.785,32.7166,32.7234,99900.0
2006-12-04 10:20:00,47.8,47.84,47.77,47.78,199700.0,32.7166,32.7439,32.696,32.7029,199700.0
2006-12-04 10:30:00,47.78,47.8,47.65,47.68,131000.0,32.7029,32.7166,32.6139,32.6344,131000.0
2006-12-04 10:40:00,47.69,47.88,47.69,47.84,89800.0,32.6413,32.7713,32.6413,32.7439,89800.0
2006-12-04 10:50:00,47.84,47.84,47.75,47.8,93200.0,32.7439,32.7439,32.6823,32.7166,93200.0
2006-12-04 11:00:00,47.8,47.89,47.72,47.88,244400.0,32.7166,32.7782,32.6618,32.7713,244400.0
2006-12-04 11:10:00,47.88,47.94,47.86,47.88,118400.0,32.7713,32.8124,32.7576,32.7713,118400.0
2006-12-04 11:20:00,47.88,47.89,47.82,47.82,81200.0,32.7713,32.7782,32.7302,32.7302,81200.0
2006-12-04 11:30:00,47.83,47.87,47.78,47.85,56900.0,32.7371,32.7645,32.7029,32.7508,56900.0
2006-12-04 11:40:00,47.86,47.88,47.76,47.78,60400.0,32.7576,32.7713,32.6892,32.7029,60400.0
2006-12-04 11:50:00,47.78,47.82,47.73,47.79,48900.0,32.7029,32.7302,32.6686,32.7097,48900.0
2006-12-04 12:00:00,47.78,47.82,47.67,47.67,65500.0,32.7029,32.7302,32.6276,32.6276,65500.0
2006-12-04 12:10:00,47.69,47.74,47.68,47.69,65800.0,32.6413,32.6755,32.6344,32.6413,65800.0
2006-12-04 12:20:00,47.69,47.72,47.65,47.67,50600.0,32.6413,32.6618,32.6139,32.6276,50600.0
2006-12-04 12:30:00,47.67,47.75,47.67,47.69,57500.0,32.6276,32.6823,32.6276,32.6413,57500.0
2006-12-04 12:40:00,47.69,47.83,47.68,47.81,42300.0,32.6413,32.7371,32.6344,32.7234,42300.0
2006-12-04 12:50:00,47.8,47.97,47.8,47.85,58700.0,32.7166,32.8329,32.7166,32.7508,58700.0
2006-12-04 13:00:00,47.87,47.87,47.76,47.77,54300.0,32.7645,32.7645,32.6892,32.696,54300.0
2006-12-04 13:10:00,47.79,47.81,47.74,47.76,35100.0,32.7097,32.7234,32.6755,32.6892,35100.0
2006-12-04 13:20:00,47.77,47.8,47.73,47.79,91400.0,32.696,32.7166,32.6686,32.7097,91400.0
2006-12-04 13:30:00,47.79,47.83,47.75,47.78,48500.0,32.7097,32.7371,32.6823,32.7029,48500.0
2006-12-04 13:40:00,47.77,47.88,47.75,47.75,63400.0,32.696,32.7713,32.6823,32.6823,63400.0
2006-12-04 13:50:00,47.78,47.8,47.74,47.8,56400.0,32.7029,32.7166,32.6755,32.7166,56400.0
2006-12-04 14:00:00,47.8,47.83,47.75,47.76,85700.0,32.7166,32.7371,32.6823,32.6892,85700.0
2006-12-04 14:10:00,47.76,47.77,47.66,47.67,97300.0,32.6892,32.696,32.6207,32.6276,97300.0
2006-12-04 14:20:00,47.68,47.68,47.61,47.64,93300.0,32.6344,32.6344,32.5865,32.607,93300.0
2006-12-04 14:30:00,47.63,47.65,47.57,47.57,43000.0,32.6002,32.6139,32.5591,32.5591,43000.0
2006-12-04 14:40:00,47.55,47.65,47.53,47.61,80100.0,32.5454,32.6139,32.5318,32.5865,80100.0
2006-12-04 14:50:00,47.63,47.65,47.61,47.64,46600.0,32.6002,32.6139,32.5865,32.607,46600.0
2006-12-04 15:00:00,47.64,47.66,47.5,47.5,69300.0,32.607,32.6207,32.5112,32.5112,69300.0
2006-12-04 15:10:00,47.5,47.6,47.49,47.58,75000.0,32.5112,32.5797,32.5044,32.566,75000.0
2006-12-04 15:20:00,47.59,47.6,47.54,47.59,71600.0,32.5728,32.5797,32.5386,32.5728,71600.0
2006-12-04 15:30:00,47.59,47.63,47.53,47.56,77400.0,32.5728,32.6002,32.5318,32.5523,77400.0
2006-12-04 15:40:00,47.58,47.62,47.54,47.55,101300.0,32.566,32.5934,32.5386,32.5454,101300.0
2006-12-04 15:50:00,47.55,47.55,47.41,47.55,151600.0,32.5454,32.5454,32.4496,32.5454,151600.0
2006-12-05 09:30:00,47.52,47.57,47.36,47.51,155300.0,32.5249,32.5591,32.4154,32.5181,155300.0
2006-12-05 09:40:00,47.51,47.55,47.4,47.4,128100.0,32.5181,32.5454,32.4428,32.4428,128100.0
2006-12-05 09:50:00,47.4,47.51,47.4,47.5,125500.0,32.4428,32.5181,32.4428,32.5112,125500.0
2006-12-05 10:00:00,47.49,47.7,47.48,47.65,121200.0,32.5044,32.6481,32.4975,32.6139,121200.0
2006-12-05 10:10:00,47.65,47.9,47.62,47.79,123900.0,32.6139,32.785,32.5934,32.7097,123900.0
2006-12-05 10:20:00,47.79,47.8,47.65,47.66,63500.0,32.7097,32.7166,32.6139,32.6207,63500.0
2006-12-05 10:30:00,47.65,47.75,47.65,47.67,84100.0,32.6139,32.6823,32.6139,32.6276,84100.0
2006-12-05 10:40:00,47.67,47.72,47.66,47.71,70900.0,32.6276,32.6618,32.6207,32.655,70900.0
2006-12-05 10:50:00,47.71,47.77,47.71,47.77,55000.0,32.655,32.696,32.655,32.696,55000.0
2006-12-05 11:00:00,47.77,47.8,47.73,47.77,54100.0,32.696,32.7166,32.6686,32.696,54100.0
2006-12-05 11:10:00,47.77,47.9,47.75,47.88,53600.0,32.696,32.785,32.6823,32.7713,53600.0
2006-12-05 11:20:00,47.88,47.96,47.86,47.9,53500.0,32.7713,32.8261,32.7576,32.785,53500.0
2006-12-05 11:30:00,47.89,47.89,47.78,47.81,33600.0,32.7782,32.7782,32.7029,32.7234,33600.0
2006-12-05 11:40:00,47.81,47.85,47.8,47.83,39300.0,32.7234,32.7508,32.7166,32.7371,39300.0
2006-12-05 11:50:00,47.83,47.87,47.78,47.85,36900.0,32.7371,32.7645,32.7029,32.7508,36900.0
2006-12-05 12:00:00,47.85,47.9,47.85,47.9,45600.0,32.7508,32.785,32.7508,32.785,45600.0
2006-12-05 12:10:00,47.9,47.94,47.89,47.91,31200.0,32.785,32.8124,32.7782,32.7918,31200.0
2006-12-05 12:20:00,47.91,47.92,47.9,47.91,18900.0,32.7918,32.7987,32.785,32.7918,18900.0
2006-12-05 12:30:00,47.9,47.94,47.89,47.91,41800.0,32.785,32.8124,32.7782,32.7918,41800.0
2006-12-05 12:40:00,47.91,47.95,47.9,47.93,29100.0,32.7918,32.8192,32.785,32.8055,29100.0
2006-12-05 12:50:00,47.94,48.0,47.94,47.98,27700.0,32.8124,32.8534,32.8124,32.8398,27700.0
2006-12-05 13:00:00,47.98,48.04,47.97,47.97,37700.0,32.8398,32.8808,32.8329,32.8329,37700.0
2006-12-05 13:10:00,47.96,47.96,47.86,47.92,103300.0,32.8261,32.8261,32.7576,32.7987,103300.0
2006-12-05 13:20:00,47.91,47.92,47.9,47.91,31900.0,32.7918,32.7987,32.785,32.7918,31900.0
2006-12-05 13:30:00,47.92,47.93,47.9,47.9,22800.0,32.7987,32.8055,32.785,32.785,22800.0
2006-12-05 13:40:00,47.91,47.94,47.9,47.92,27600.0,32.7918,32.8124,32.785,32.7987,27600.0
2006-12-05 13:50:00,47.91,47.92,47.9,47.91,22000.0,32.7918,32.7987,32.785,32.7918,22000.0
2006-12-05 14:00:00,47.91,47.94,47.9,47.94,50700.0,32.7918,32.8124,32.785,32.8124,50700.0
2006-12-05 14:10:00,47.94,47.95,47.9,47.91,28700.0,32.8124,32.8192,32.785,32.7918,28700.0
2006-12-05 14:20:00,47.91,47.96,47.9,47.91,29200.0,32.7918,32.8261,32.785,32.7918,29200.0
2006-12-05 14:30:00,47.91,47.92,47.9,47.91,23100.0,32.7918,32.7987,32.785,32.7918,23100.0
2006-12-05 14:40:00,47.9,47.93,47.9,47.92,28900.0,32.785,32.8055,32.785,32.7987,28900.0
2006-12-05 14:50:00,47.91,47.92,47.9,47.91,27500.0,32.7918,32.7987,32.785,32.7918,27500.0
2006-12-05 15:00:00,47.91,47.91,47.78,47.78,128200.0,32.7918,32.7918,32.7029,32.7029,128200.0
2006-12-05 15:10:00,47.77,47.91,47.74,47.77,61000.0,32.696,32.7918,32.6755,32.696,61000.0
2006-12-05 15:20:00,47.77,47.77,47.68,47.73,68500.0,32.696,32.696,32.6344,32.6686,68500.0
2006-12-05 15:30:00,47.72,47.75,47.7,47.75,62800.0,32.6618,32.6823,32.6481,32.6823,62800.0
2006-12-05 15:40:00,47.75,47.75,47.63,47.68,71800.0,32.6823,32.6823,32.6002,32.6344,71800.0
2006-12-05 15:50:00,47.68,47.73,47.66,47.72,82200.0,32.6344,32.6686,32.6207,32.6618,82200.0
2006-12-06 09:30:00,47.81,47.87,47.78,47.86,63000.0,32.7234,32.7645,32.7029,32.7576,63000.0
2006-12-06 09:40:00,47.86,47.93,47.82,47.92,58100.0,32.7576,32.8055,32.7302,32.7987,58100.0
2006-12-06 09:50:00,47.92,47.94,47.84,47.94,55600.0,32.7987,32.8124,32.7439,32.8124,55600.0
2006-12-06 10:00:00,47.95,47.95,47.82,47.85,57000.0,32.8192,32.8192,32.7302,32.7508,57000.0
2006-12-06 10:10:00,47.85,47.87,47.82,47.83,30000.0,32.7508,32.7645,32.7302,32.7371,30000.0
2006-12-06 10:20:00,47.83,47.88,47.8,47.8,62400.0,32.7371,32.7713,32.7166,32.7166,62400.0
2006-12-06 10:30:00,47.81,47.9,47.7,47.86,73200.0,32.7234,32.785,32.6481,32.7576,73200.0
2006-12-06 10:40:00,47.85,47.94,47.83,47.93,29500.0,32.7508,32.8124,32.7371,32.8055,29500.0
2006-12-06 10:50:00,47.93,47.93,47.84,47.85,65100.0,32.8055,32.8055,32.7439,32.7508,65100.0
2006-12-06 11:00:00,47.85,47.86,47.84,47.86,38100.0,32.7508,32.7576,32.7439,32.7576,38100.0
2006-12-06 11:10:00,47.86,47.91,47.85,47.9,51200.0,32.7576,32.7918,32.7508,32.785,51200.0
2006-12-06 11:20:00,47.9,48.08,47.9,48.07,58700.0,32.785,32.9082,32.785,32.9014,58700.0
2006-12-06 11:30:00,48.08,48.08,47.89,47.89,44200.0,32.9082,32.9082,32.7782,32.7782,44200.0
2006-12-06 11:40:00,47.88,47.88,47.78,47.8,36600.0,32.7713,32.7713,32.7029,32.7166,36600.0
2006-12-06 11:50:00,47.8,47.81,47.67,47.68,28400.0,32.7166,32.7234,32.6276,32.6344,28400.0
2006-12-06 12:00:00,47.67,47.75,47.63,47.75,25500.0,32.6276,32.6823,32.6002,32.6823,25500.0
2006-12-06 12:10:00,47.75,47.89,47.75,47.89,28700.0,32.6823,32.7782,32.6823,32.7782,28700.0
2006-12-06 12:20:00,47.89,48.0,47.88,47.98,83100.0,32.7782,32.8534,32.7713,32.8398,83100.0
2006-12-06 12:30:00,47.99,48.02,47.98,48.0,25100.0,32.8466,32.8671,32.8398,32.8534,25100.0
2006-12-06 12:40:00,48.01,48.03,48.0,48.01,22400.0,32.8603,32.874,32.8534,32.8603,22400.0
2006-12-06 12:50:00,48.01,48.05,48.0,48.04,34300.0,32.8603,32.8877,32.8534,32.8808,34300.0
2006-12-06 13:00:00,48.04,48.05,47.99,48.05,22900.0,32.8808,32.8877,32.8466,32.8877,22900.0
2006-12-06 13:10:00,48.04,48.04,47.93,47.93,16200.0,32.8808,32.8808,32.8055,32.8055,16200.0
2006-12-06 13:20:00,47.92,47.93,47.8,47.82,25400.0,32.7987,32.8055,32.7166,32.7302,25400.0
2006-12-06 13:30:00,47.82,47.9,47.8,47.81,30700.0,32.7302,32.785,32.7166,32.7234,30700.0
2006-12-06 13:40:00,47.83,47.92,47.82,47.91,21400.0,32.7371,32.7987,32.7302,32.7918,21400.0
2006-12-06 13:50:00,47.91,48.01,47.91,48.0,20300.0,32.7918,32.8603,32.7918,32.8534,20300.0
2006-12-06 14:00:00,48.0,48.02,47.98,48.0,15900.0,32.8534,32.8671,32.8398,32.8534,15900.0
2006-12-06 14:10:00,47.99,48.0,47.93,47.95,23200.0,32.8466,32.8534,32.8055,32.8192,23200.0
2006-12-06 14:20:00,47.95,48.02,47.95,48.0,31000.0,32.8192,32.8671,32.8192,32.8534,31000.0
2006-12-06 14:30:00,48.01,48.01,47.87,47.88,24300.0,32.8603,32.8603,32.7645,32.7713,24300.0
2006-12-06 14:40:00,47.88,47.91,47.81,47.88,22000.0,32.7713,32.7918,32.7234,32.7713,22000.0
2006-12-06 14:50:00,47.88,47.95,47.88,47.93,17500.0,32.7713,32.8192,32.7713,32.8055,17500.0
2006-12-06 15:00:00,47.93,47.97,47.9,47.97,24300.0,32.8055,32.8329,32.785,32.8329,24300.0
2006-12-06 15:10:00,47.97,47.99,47.97,47.98,30800.0,32.8329,32.8466,32.8329,32.8398,30800.0
2006-12-06 15:20:00,47.98,48.0,47.89,47.97,57100.0,32.8398,32.8534,32.7782,32.8329,57100.0
2006-12-06 15:30:00,47.98,47.98,47.91,47.93,39300.0,32.8398,32.8398,32.7918,32.8055,39300.0
2006-12-06 15:40:00,47.94,47.98,47.93,47.93,69500.0,32.8124,32.8398,32.8055,32.8055,69500.0
2006-12-06 15:50:00,47.94,48.02,47.91,47.98,150300.0,32.8124,32.8671,32.7918,32.8398,150300.0
2006-12-07 09:30:00,47.42,47.5,47.26,47.38,183300.0,32.4565,32.5112,32.347,32.4291,183300.0
2006-12-07 09:40:00,47.39,47.43,47.28,47.37,87600.0,32.4359,32.4633,32.3606,32.4222,87600.0
2006-12-07 09:50:00,47.36,47.52,47.35,47.51,77300.0,32.4154,32.5249,32.4086,32.5181,77300.0
2006-12-07 10:00:00,47.51,47.61,47.5,47.58,92700.0,32.5181,32.5865,32.5112,32.566,92700.0
2006-12-07 10:10:00,47.58,47.58,47.47,47.53,32000.0,32.566,32.566,32.4907,32.5318,32000.0
2006-12-07 10:20:00,47.53,47.54,47.48,47.49,35800.0,32.5318,32.5386,32.4975,32.5044,35800.0
2006-12-07 10:30:00,47.49,47.57,47.44,47.51,32000.0,32.5044,32.5591,32.4702,32.5181,32000.0
2006-12-07 10:40:00,47.51,47.52,47.42,47.47,45400.0,32.5181,32.5249,32.4565,32.4907,45400.0
2006-12-07 10:50:00,47.48,47.59,47.47,47.55,47700.0,32.4975,32.5728,32.4907,32.5454,47700.0
2006-12-07 11:00:00,47.55,47.6,47.51,47.53,57200.0,32.5454,32.5797,32.5181,32.5318,57200.0
2006-12-07 11:10:00,47.53,47.6,47.5,47.57,75500.0,32.5318,32.5797,32.5112,32.5591,75500.0
2006-12-07 11:20:00,47.58,47.66,47.56,47.57,45700.0,32.566,32.6207,32.5523,32.5591,45700.0
2006-12-07 11:30:00,47.57,47.67,47.54,47.66,31600.0,32.5591,32.6276,32.5386,32.6207,31600.0
2006-12-07 11:40:00,47.66,47.68,47.64,47.67,31700.0,32.6207,32.6344,32.607,32.6276,31700.0
2006-12-07 11:50:00,47.67,47.7,47.66,47.66,31200.0,32.6276,32.6481,32.6207,32.6207,31200.0
2006-12-07 12:00:00,47.66,47.82,47.66,47.8,65300.0,32.6207,32.7302,32.6207,32.7166,65300.0
2006-12-07 12:10:00,47.79,47.79,47.69,47.76,33500.0,32.7097,32.7097,32.6413,32.6892,33500.0
2006-12-07 12:20:00,47.76,47.79,47.68,47.72,19800.0,32.6892,32.7097,32.6344,32.6618,19800.0
2006-12-07 12:30:00,47.71,47.72,47.65,47.67,16700.0,32.655,32.6618,32.6139,32.6276,16700.0
2006-12-07 12:40:00,47.68,47.69,47.63,47.65,16600.0,32.6344,32.6413,32.6002,32.6139,16600.0
2006-12-07 12:50:00,47.66,47.66,47.62,47.63,9300.0,32.6207,32.6207,32.5934,32.6002,9300.0
2006-12-07 13:00:00,47.63,47.68,47.62,47.65,17500.0,32.6002,32.6344,32.5934,32.6139,17500.0
2006-12-07 13:10:00,47.65,47.66,47.61,47.64,15400.0,32.6139,32.6207,32.5865,32.607,15400.0
2006-12-07 13:20:00,47.64,47.81,47.64,47.8,29000.0,32.607,32.7234,32.607,32.7166,29000.0
2006-12-07 13:30:00,47.8,47.8,47.7,47.7,17800.0,32.7166,32.7166,32.6481,32.6481,17800.0
2006-12-07 13:40:00,47.71,47.72,47.65,47.72,15400.0,32.655,32.6618,32.6139,32.6618,15400.0
2006-12-07 13:50:00,47.72,47.72,47.63,47.63,13200.0,32.6618,32.6618,32.6002,32.6002,13200.0
2006-12-07 14:00:00,47.64,47.64,47.6,47.6,23700.0,32.607,32.607,32.5797,32.5797,23700.0
2006-12-07 14:10:00,47.6,47.64,47.53,47.6,25700.0,32.5797,32.607,32.5318,32.5797,25700.0
2006-12-07 14:20:00,47.59,47.59,47.49,47.51,38700.0,32.5728,32.5728,32.5044,32.5181,38700.0
2006-12-07 14:30:00,47.5,47.66,47.5,47.66,238600.0,32.5112,32.6207,32.5112,32.6207,238600.0
2006-12-07 14:40:00,47.66,47.66,47.55,47.58,26600.0,32.6207,32.6207,32.5454,32.566,26600.0
2006-12-07 14:50:00,47.58,47.63,47.56,47.56,33300.0,32.566,32.6002,32.5523,32.5523,33300.0
2006-12-07 15:00:00,47.54,47.59,47.48,47.51,49000.0,32.5386,32.5728,32.4975,32.5181,49000.0
2006-12-07 15:10:00,47.49,47.54,47.43,47.5,25500.0,32.5044,32.5386,32.4633,32.5112,25500.0
2006-12-07 15:20:00,47.5,47.57,47.5,47.51,41300.0,32.5112,32.5591,32.5112,32.5181,41300.0
2006-12-07 15:30:00,47.51,47.51,47.45,47.46,41400.0,32.5181,32.5181,32.477,32.4838,41400.0
2006-12-07 15:40:00,47.46,47.55,47.46,47.49,65300.0,32.4838,32.5454,32.4838,32.5044,65300.0
2006-12-07 15:50:00,47.49,47.49,47.39,47.41,62000.0,32.5044,32.5044,32.4359,32.4496,62000.0
2006-12-08 09:30:00,47.33,47.38,47.16,47.36,81200.0,32.3949,32.4291,32.2785,32.4154,81200.0
2006-12-08 09:40:00,47.36,47.4,47.27,47.31,66100.0,32.4154,32.4428,32.3538,32.3812,66100.0
2006-12-08 09:50:00,47.31,47.34,47.28,47.34,66600.0,32.3812,32.4017,32.3606,32.4017,66600.0
2006-12-08 10:00:00,47.34,47.34,47.23,47.24,74700.0,32.4017,32.4017,32.3264,32.3333,74700.0
2006-12-08 10:10:00,47.23,47.37,47.23,47.23,36200.0,32.3264,32.4222,32.3264,32.3264,36200.0
2006-12-08 10:20:00,47.22,47.28,47.18,47.26,30400.0,32.3196,32.3606,32.2922,32.347,30400.0
2006-12-08 10:30:00,47.26,47.29,47.2,47.27,22400.0,32.347,32.3675,32.3059,32.3538,22400.0
2006-12-08 10:40:00,47.27,47.37,47.27,47.36,34600.0,32.3538,32.4222,32.3538,32.4154,34600.0
2006-12-08 10:50:00,47.36,47.4,47.32,47.33,46300.0,32.4154,32.4428,32.388,32.3949,46300.0
2006-12-08 11:00:00,47.34,47.44,47.34,47.4,37900.0,32.4017,32.4702,32.4017,32.4428,37900.0
2006-12-08 11:10:00,47.42,47.48,47.4,47.46,22000.0,32.4565,32.4975,32.4428,32.4838,22000.0
2006-12-08 11:20:00,47.46,47.59,47.46,47.59,29800.0,32.4838,32.5728,32.4838,32.5728,29800.0
2006-12-08 11:30:00,47.59,47.66,47.46,47.46,42700.0,32.5728,32.6207,32.4838,32.4838,42700.0
2006-12-08 11:40:00,47.46,47.56,47.41,47.53,17800.0,32.4838,32.5523,32.4496,32.5318,17800.0
2006-12-08 11:50:00,47.54,47.58,47.52,47.52,16200.0,32.5386,32.566,32.5249,32.5249,16200.0
2006-12-08 12:00:00,47.52,47.65,47.52,47.6,27300.0,32.5249,32.6139,32.5249,32.5797,27300.0
2006-12-08 12:10:00,47.59,47.6,47.47,47.51,14800.0,32.5728,32.5797,32.4907,32.5181,14800.0
2006-12-08 12:20:00,47.51,47.55,47.47,47.51,10900.0,32.5181,32.5454,32.4907,32.5181,10900.0
2006-12-08 12:30:00,47.51,47.53,47.4,47.42,17600.0,32.5181,32.5318,32.4428,32.4565,17600.0
2006-12-08 12:40:00,47.42,47.46,47.39,47.43,12300.0,32.4565,32.4838,32.4359,32.4633,12300.0
2006-12-08 12:50:00,47.44,47.5,47.44,47.49,13700.0,32.4702,32.5112,32.4702,32.5044,13700.0
2006-12-08 13:00:00,47.47,47.48,47.43,47.43,15700.0,32.4907,32.4975,32.4633,32.4633,15700.0
2006-12-08 13:10:00,47.44,47.44,47.35,47.35,11600.0,32.4702,32.4702,32.4086,32.4086,11600.0
2006-12-08 13:20:00,47.36,47.36,47.31,47.31,21700.0,32.4154,32.4154,32.3812,32.3812,21700.0
2006-12-08 13:30:00,47.32,47.44,47.32,47.39,30600.0,32.388,32.4702,32.388,32.4359,30600.0
2006-12-08 13:40:00,47.38,47.41,47.35,47.4,19300.0,32.4291,32.4496,32.4086,32.4428,19300.0
2006-12-08 13:50:00,47.4,47.44,47.36,47.44,12500.0,32.4428,32.4702,32.4154,32.4702,12500.0
2006-12-08 14:00:00,47.43,47.51,47.43,47.5,20900.0,32.4633,32.5181,32.4633,32.5112,20900.0
2006-12-08 14:10:00,47.5,47.52,47.4,47.4,16900.0,32.5112,32.5249,32.4428,32.4428,16900.0
2006-12-08 14:20:00,47.38,47.43,47.35,47.43,30600.0,32.4291,32.4633,32.4086,32.4633,30600.0
2006-12-08 14:30:00,47.42,47.48,47.42,47.43,22400.0,32.4565,32.4975,32.4565,32.4633,22400.0
2006-12-08 14:40:00,47.43,47.48,47.43,47.44,33900.0,32.4633,32.4975,32.4633,32.4702,33900.0
2006-12-08 14:50:00,47.44,47.55,47.44,47.5,30000.0,32.4702,32.5454,32.4702,32.5112,30000.0
2006-12-08 15:00:00,47.5,47.5,47.38,47.42,25400.0,32.5112,32.5112,32.4291,32.4565,25400.0
2006-12-08 15:10:00,47.42,47.47,47.35,47.36,20000.0,32.4565,32.4907,32.4086,32.4154,20000.0
2006-12-08 15:20:00,47.36,47.41,47.34,47.34,11000.0,32.4154,32.4496,32.4017,32.4017,11000.0
2006-12-08 15:30:00,47.34,47.35,47.29,47.29,14100.0,32.4017,32.4086,32.3675,32.3675,14100.0
2006-12-08 15:40:00,47.28,47.37,47.28,47.32,69700.0,32.3606,32.4222,32.3606,32.388,69700.0
2006-12-08 15:50:00,47.32,47.32,47.27,47.27,48200.0,32.388,32.388,32.3538,32.3538,48200.0
2006-12-11 09:30:00,47.46,47.59,47.45,47.58,55900.0,32.4838,32.5728,32.477,32.566,55900.0
2006-12-11 09:40:00,47.57,47.58,47.38,47.43,47600.0,32.5591,32.566,32.4291,32.4633,47600.0
2006-12-11 09:50:00,47.41,47.51,47.37,47.43,55600.0,32.4496,32.5181,32.4222,32.4633,55600.0
2006-12-11 10:00:00,47.44,47.47,47.38,47.45,48600.0,32.4702,32.4907,32.4291,32.477,48600.0
2006-12-11 10:10:00,47.47,47.52,47.43,47.48,49400.0,32.4907,32.5249,32.4633,32.4975,49400.0
2006-12-11 10:20:00,47.49,47.55,47.47,47.5,89800.0,32.5044,32.5454,32.4907,32.5112,89800.0
2006-12-11 10:30:00,47.51,47.56,47.5,47.52,62400.0,32.5181,32.5523,32.5112,32.5249,62400.0
2006-12-11 10:40:00,47.52,47.54,47.44,47.47,69100.0,32.5249,32.5386,32.4702,32.4907,69100.0
2006-12-11 10:50:00,47.47,47.53,47.44,47.52,89800.0,32.4907,32.5318,32.4702,32.5249,89800.0
2006-12-11 11:00:00,47.53,47.59,47.49,47.5,40900.0,32.5318,32.5728,32.5044,32.5112,40900.0
2006-12-11 11:10:00,47.49,47.5,47.47,47.47,23100.0,32.5044,32.5112,32.4907,32.4907,23100.0
2006-12-11 11:20:00,47.47,47.52,47.45,47.46,31900.0,32.4907,32.5249,32.477,32.4838,31900.0
2006-12-11 11:30:00,47.47,47.54,47.33,47.34,41100.0,32.4907,32.5386,32.3949,32.4017,41100.0
2006-12-11 11:40:00,47.34,47.39,47.33,47.33,38500.0,32.4017,32.4359,32.3949,32.3949,38500.0
2006-12-11 11:50:00,47.34,47.38,47.33,47.38,20000.0,32.4017,32.4291,32.3949,32.4291,20000.0
2006-12-11 12:00:00,47.38,47.39,47.23,47.23,29000.0,32.4291,32.4359,32.3264,32.3264,29000.0
2006-12-11 12:10:00,47.23,47.26,47.2,47.23,34900.0,32.3264,32.347,32.3059,32.3264,34900.0
2006-12-11 12:20:00,47.21,47.44,47.2,47.44,31900.0,32.3127,32.4702,32.3059,32.4702,31900.0
2006-12-11 12:30:00,47.44,47.52,47.44,47.49,21800.0,32.4702,32.5249,32.4702,32.5044,21800.0
2006-12-11 12:40:00,47.49,47.49,47.44,47.48,22200.0,32.5044,32.5044,32.4702,32.4975,22200.0
2006-12-11 12:50:00,47.49,47.55,47.47,47.54,29600.0,32.5044,32.5454,32.4907,32.5386,29600.0
2006-12-11 13:00:00,47.54,47.54,47.46,47.52,26900.0,32.5386,32.5386,32.4838,32.5249,26900.0
2006-12-11 13:10:00,47.52,47.66,47.51,47.66,26100.0,32.5249,32.6207,32.5181,32.6207,26100.0
2006-12-11 13:20:00,47.66,47.71,47.64,47.66,30100.0,32.6207,32.655,32.607,32.6207,30100.0
2006-12-11 13:30:00,47.66,47.67,47.64,47.64,17500.0,32.6207,32.6276,32.607,32.607,17500.0
2006-12-11 13:40:00,47.64,47.7,47.63,47.68,28700.0,32.607,32.6481,32.6002,32.6344,28700.0
2006-12-11 13:50:00,47.69,47.73,47.68,47.72,28800.0,32.6413,32.6686,32.6344,32.6618,28800.0
2006-12-11 14:00:00,47.72,47.72,47.67,47.71,22200.0,32.6618,32.6618,32.6276,32.655,22200.0
2006-12-11 14:10:00,47.71,47.71,47.65,47.66,25400.0,32.655,32.655,32.6139,32.6207,25400.0
2006-12-11 14:20:00,47.66,47.7,47.63,47.69,40200.0,32.6207,32.6481,32.6002,32.6413,40200.0
2006-12-11 14:30:00,47.69,47.69,47.51,47.54,115200.0,32.6413,32.6413,32.5181,32.5386,115200.0
2006-12-11 14:40:00,47.54,47.55,47.53,47.53,18400.0,32.5386,32.5454,32.5318,32.5318,18400.0
2006-12-11 14:50:00,47.53,47.54,47.49,47.52,31300.0,32.5318,32.5386,32.5044,32.5249,31300.0
2006-12-11 15:00:00,47.52,47.6,47.51,47.59,36500.0,32.5249,32.5797,32.5181,32.5728,36500.0
2006-12-11 15:10:00,47.6,47.6,47.58,47.59,31400.0,32.5797,32.5797,32.566,32.5728,31400.0
2006-12-11 15:20:00,47.58,47.58,47.55,47.55,28400.0,32.566,32.566,32.5454,32.5454,28400.0
2006-12-11 15:30:00,47.55,47.56,47.52,47.53,44000.0,32.5454,32.5523,32.5249,32.5318,44000.0
2006-12-11 15:40:00,47.53,47.54,47.48,47.48,51500.0,32.5318,32.5386,32.4975,32.4975,51500.0
2006-12-11 15:50:00,47.49,47.6,47.48,47.57,74300.0,32.5044,32.5797,32.4975,32.5591,74300.0
2006-12-12 09:30:00,47.45,47.63,47.41,47.47,86300.0,32.477,32.6002,32.4496,32.4907,86300.0
2006-12-12 09:40:00,47.48,47.58,47.46,47.52,42700.0,32.4975,32.566,32.4838,32.5249,42700.0
2006-12-12 09:50:00,47.52,47.67,47.52,47.61,39100.0,32.5249,32.6276,32.5249,32.5865,39100.0
2006-12-12 10:00:00,47.61,47.7,47.61,47.62,21100.0,32.5865,32.6481,32.5865,32.5934,21100.0
2006-12-12 10:10:00,47.62,47.72,47.62,47.72,20400.0,32.5934,32.6618,32.5934,32.6618,20400.0
2006-12-12 10:20:00,47.72,47.78,47.71,47.77,39200.0,32.6618,32.7029,32.655,32.696,39200.0
2006-12-12 10:30:00,47.77,47.8,47.74,47.74,31000.0,32.696,32.7166,32.6755,32.6755,31000.0
2006-12-12 10:40:00,47.74,47.74,47.65,47.68,68700.0,32.6755,32.6755,32.6139,32.6344,68700.0
2006-12-12 10:50:00,47.67,47.67,47.58,47.61,53500.0,32.6276,32.6276,32.566,32.5865,53500.0
2006-12-12 11:00:00,47.61,47.68,47.6,47.67,38200.0,32.5865,32.6344,32.5797,32.6276,38200.0
2006-12-12 11:10:00,47.66,47.69,47.63,47.68,19500.0,32.6207,32.6413,32.6002,32.6344,19500.0
2006-12-12 11:20:00,47.69,47.69,47.6,47.61,48500.0,32.6413,32.6413,32.5797,32.5865,48500.0
2006-12-12 11:30:00,47.62,47.65,47.61,47.61,22200.0,32.5934,32.6139,32.5865,32.5865,22200.0
2006-12-12 11:40:00,47.61,47.61,47.55,47.55,49900.0,32.5865,32.5865,32.5454,32.5454,49900.0
2006-12-12 11:50:00,47.54,47.54,47.35,47.38,43100.0,32.5386,32.5386,32.4086,32.4291,43100.0
2006-12-12 12:00:00,47.37,47.37,47.3,47.31,44400.0,32.4222,32.4222,32.3743,32.3812,44400.0
2006-12-12 12:10:00,47.31,47.32,47.2,47.23,38500.0,32.3812,32.388,32.3059,32.3264,38500.0
2006-12-12 12:20:00,47.22,47.23,47.14,47.17,46500.0,32.3196,32.3264,32.2648,32.2854,46500.0
2006-12-12 12:30:00,47.17,47.19,47.12,47.14,41700.0,32.2854,32.299,32.2511,32.2648,41700.0
2006-12-12 12:40:00,47.14,47.18,47.14,47.15,85600.0,32.2648,32.2922,32.2648,32.2717,85600.0
2006-12-12 12:50:00,47.15,47.15,47.09,47.15,30600.0,32.2717,32.2717,32.2306,32.2717,30600.0
2006-12-12 13:00:00,47.15,47.17,47.14,47.16,61200.0,32.2717,32.2854,32.2648,32.2785,61200.0
2006-12-12 13:10:00,47.16,47.17,47.09,47.13,15500.0,32.2785,32.2854,32.2306,32.258,15500.0
2006-12-12 13:20:00,47.12,47.14,47.11,47.13,10400.0,32.2511,32.2648,32.2443,32.258,10400.0
2006-12-12 13:30:00,47.14,47.29,47.13,47.21,25900.0,32.2648,32.3675,32.258,32.3127,25900.0
2006-12-12 13:40:00,47.22,47.23,47.16,47.16,9300.0,32.3196,32.3264,32.2785,32.2785,9300.0
2006-12-12 13:50:00,47.16,47.19,47.16,47.19,8900.0,32.2785,32.299,32.2785,32.299,8900.0
2006-12-12 14:00:00,47.19,47.2,47.18,47.19,12700.0,32.299,32.3059,32.2922,32.299,12700.0
2006-12-12 14:10:00,47.19,47.34,47.11,47.3,93100.0,32.299,32.4017,32.2443,32.3743,93100.0
2006-12-12 14:20:00,47.31,47.4,47.23,47.33,36600.0,32.3812,32.4428,32.3264,32.3949,36600.0
2006-12-12 14:30:00,47.34,47.43,47.25,47.27,36000.0,32.4017,32.4633,32.3401,32.3538,36000.0
2006-12-12 14:40:00,47.27,47.32,47.21,47.25,76800.0,32.3538,32.388,32.3127,32.3401,76800.0
2006-12-12 14:50:00,47.26,47.37,47.25,47.33,33700.0,32.347,32.4222,32.3401,32.3949,33700.0
2006-12-12 15:00:00,47.32,47.34,47.26,47.33,75500.0,32.388,32.4017,32.347,32.3949,75500.0
2006-12-12 15:10:00,47.33,47.35,47.27,47.28,92100.0,32.3949,32.4086,32.3538,32.3606,92100.0
2006-12-12 15:20:00,47.29,47.36,47.18,47.34,49100.0,32.3675,32.4154,32.2922,32.4017,49100.0
2006-12-12 15:30:00,47.35,47.43,47.33,47.42,86300.0,32.4086,32.4633,32.3949,32.4565,86300.0
2006-12-12 15:40:00,47.41,47.5,47.38,47.49,75400.0,32.4496,32.5112,32.4291,32.5044,75400.0
2006-12-12 15:50:00,47.48,47.52,47.43,47.44,152600.0,32.4975,32.5249,32.4633,32.4702,152600.0
2006-12-13 09:30:00,47.7,47.74,47.59,47.68,42700.0,32.6481,32.6755,32.5728,32.6344,42700.0
2006-12-13 09:40:00,47.68,47.8,47.6,47.61,28600.0,32.6344,32.7166,32.5797,32.5865,28600.0
2006-12-13 09:50:00,47.6,47.77,47.6,47.67,34400.0,32.5797,32.696,32.5797,32.6276,34400.0
2006-12-13 10:00:00,47.66,47.71,47.5,47.51,40200.0,32.6207,32.655,32.5112,32.5181,40200.0
2006-12-13 10:10:00,47.51,47.55,47.44,47.46,54300.0,32.5181,32.5454,32.4702,32.4838,54300.0
2006-12-13 10:20:00,47.45,47.57,47.43,47.52,110100.0,32.477,32.5591,32.4633,32.5249,110100.0
2006-12-13 10:30:00,47.52,47.53,47.26,47.42,71500.0,32.5249,32.5318,32.347,32.4565,71500.0
2006-12-13 10:40:00,47.4,47.51,47.4,47.45,76600.0,32.4428,32.5181,32.4428,32.477,76600.0
2006-12-13 10:50:00,47.47,47.58,47.45,47.58,86000.0,32.4907,32.566,32.477,32.566,86000.0
2006-12-13 11:00:00,47.56,47.59,47.52,47.53,32100.0,32.5523,32.5728,32.5249,32.5318,32100.0
2006-12-13 11:10:00,47.52,47.57,47.51,47.52,42200.0,32.5249,32.5591,32.5181,32.5249,42200.0
2006-12-13 11:20:00,47.52,47.57,47.5,47.54,42100.0,32.5249,32.5591,32.5112,32.5386,42100.0
2006-12-13 11:30:00,47.53,47.61,47.49,47.59,70800.0,32.5318,32.5865,32.5044,32.5728,70800.0
2006-12-13 11:40:00,47.6,47.68,47.58,47.63,21500.0,32.5797,32.6344,32.566,32.6002,21500.0
2006-12-13 11:50:00,47.63,47.63,47.56,47.59,14800.0,32.6002,32.6002,32.5523,32.5728,14800.0
2006-12-13 12:00:00,47.59,47.59,47.46,47.49,21800.0,32.5728,32.5728,32.4838,32.5044,21800.0
2006-12-13 12:10:00,47.48,47.53,47.48,47.5,17700.0,32.4975,32.5318,32.4975,32.5112,17700.0
2006-12-13 12:20:00,47.52,47.53,47.48,47.48,20900.0,32.5249,32.5318,32.4975,32.4975,20900.0
2006-12-13 12:30:00,47.48,47.49,47.48,47.48,28000.0,32.4975,32.5044,32.4975,32.4975,28000.0
2006-12-13 12:40:00,47.48,47.54,47.48,47.53,21600.0,32.4975,32.5386,32.4975,32.5318,21600.0
2006-12-13 12:50:00,47.53,47.56,47.51,47.54,15900.0,32.5318,32.5523,32.5181,32.5386,15900.0
2006-12-13 13:00:00,47.54,47.6,47.54,47.59,16100.0,32.5386,32.5797,32.5386,32.5728,16100.0
2006-12-13 13:10:00,47.59,47.61,47.57,47.58,9600.0,32.5728,32.5865,32.5591,32.566,9600.0
2006-12-13 13:20:00,47.58,47.6,47.54,47.55,12200.0,32.566,32.5797,32.5386,32.5454,12200.0
2006-12-13 13:30:00,47.56,47.56,47.5,47.53,30700.0,32.5523,32.5523,32.5112,32.5318,30700.0
2006-12-13 13:40:00,47.53,47.57,47.52,47.54,16300.0,32.5318,32.5591,32.5249,32.5386,16300.0
2006-12-13 13:50:00,47.53,47.6,47.5,47.59,10200.0,32.5318,32.5797,32.5112,32.5728,10200.0
2006-12-13 14:00:00,47.6,47.62,47.58,47.6,21000.0,32.5797,32.5934,32.566,32.5797,21000.0
2006-12-13 14:10:00,47.6,47.63,47.59,47.61,13300.0,32.5797,32.6002,32.5728,32.5865,13300.0
2006-12-13 14:20:00,47.6,47.66,47.6,47.64,20500.0,32.5797,32.6207,32.5797,32.607,20500.0
2006-12-13 14:30:00,47.64,47.65,47.6,47.65,44600.0,32.607,32.6139,32.5797,32.6139,44600.0
2006-12-13 14:40:00,47.65,47.71,47.64,47.7,22800.0,32.6139,32.655,32.607,32.6481,22800.0
2006-12-13 14:50:00,47.69,47.71,47.65,47.66,14800.0,32.6413,32.655,32.6139,32.6207,14800.0
2006-12-13 15:00:00,47.67,47.72,47.67,47.71,16200.0,32.6276,32.6618,32.6276,32.655,16200.0
2006-12-13 15:10:00,47.71,47.74,47.71,47.74,30700.0,32.655,32.6755,32.655,32.6755,30700.0
2006-12-13 15:20:00,47.73,47.73,47.66,47.7,27700.0,32.6686,32.6686,32.6207,32.6481,27700.0
2006-12-13 15:30:00,47.7,47.79,47.69,47.78,44400.0,32.6481,32.7097,32.6413,32.7029,44400.0
2006-12-13 15:40:00,47.78,47.8,47.73,47.78,87800.0,32.7029,32.7166,32.6686,32.7029,87800.0
2006-12-13 15:50:00,47.78,47.79,47.75,47.76,100600.0,32.7029,32.7097,32.6823,32.6892,100600.0
2006-12-14 09:30:00,47.88,48.0,47.78,47.97,49900.0,32.7713,32.8534,32.7029,32.8329,49900.0
2006-12-14 09:40:00,47.99,48.09,47.97,48.06,98600.0,32.8466,32.915,32.8329,32.8945,98600.0
2006-12-14 09:50:00,48.07,48.27,48.07,48.24,110700.0,32.9014,33.0382,32.9014,33.0177,110700.0
2006-12-14 10:00:00,48.22,48.33,48.15,48.15,83400.0,33.004,33.0793,32.9561,32.9561,83400.0
2006-12-14 10:10:00,48.15,48.19,47.99,47.99,61800.0,32.9561,32.9835,32.8466,32.8466,61800.0
2006-12-14 10:20:00,47.99,47.99,47.76,47.95,75300.0,32.8466,32.8466,32.6892,32.8192,75300.0
2006-12-14 10:30:00,47.95,48.0,47.82,48.0,53700.0,32.8192,32.8534,32.7302,32.8534,53700.0
2006-12-14 10:40:00,47.99,48.0,47.92,47.99,38200.0,32.8466,32.8534,32.7987,32.8466,38200.0
2006-12-14 10:50:00,48.0,48.05,47.98,48.03,46900.0,32.8534,32.8877,32.8398,32.874,46900.0
2006-12-14 11:00:00,48.03,48.16,48.0,48.12,44800.0,32.874,32.963,32.8534,32.9356,44800.0
2006-12-14 11:10:00,48.12,48.12,48.05,48.1,31900.0,32.9356,32.9356,32.8877,32.9219,31900.0
2006-12-14 11:20:00,48.08,48.14,48.04,48.05,37400.0,32.9082,32.9493,32.8808,32.8877,37400.0
2006-12-14 11:30:00,48.05,48.17,48.01,48.16,23400.0,32.8877,32.9698,32.8603,32.963,23400.0
2006-12-14 11:40:00,48.15,48.16,48.07,48.12,25100.0,32.9561,32.963,32.9014,32.9356,25100.0
2006-12-14 11:50:00,48.11,48.11,48.04,48.04,35700.0,32.9287,32.9287,32.8808,32.8808,35700.0
2006-12-14 12:00:00,48.04,48.07,48.02,48.06,33500.0,32.8808,32.9014,32.8671,32.8945,33500.0
2006-12-14 12:10:00,48.06,48.08,48.05,48.08,23900.0,32.8945,32.9082,32.8877,32.9082,23900.0
2006-12-14 12:20:00,48.08,48.08,48.02,48.08,23500.0,32.9082,32.9082,32.8671,32.9082,23500.0
2006-12-14 12:30:00,48.08,48.09,48.04,48.06,73500.0,32.9082,32.915,32.8808,32.8945,73500.0
2006-12-14 12:40:00,48.06,48.06,47.95,47.97,19100.0,32.8945,32.8945,32.8192,32.8329,19100.0
2006-12-14 12:50:00,47.97,48.01,47.94,48.0,14500.0,32.8329,32.8603,32.8124,32.8534,14500.0
2006-12-14 13:00:00,48.0,48.05,47.97,48.01,128200.0,32.8534,32.8877,32.8329,32.8603,128200.0
2006-12-14 13:10:00,48.0,48.02,47.99,48.0,33300.0,32.8534,32.8671,32.8466,32.8534,33300.0
2006-12-14 13:20:00,48.01,48.03,47.99,48.0,25700.0,32.8603,32.874,32.8466,32.8534,25700.0
2006-12-14 13:30:00,48.01,48.01,47.96,47.96,37100.0,32.8603,32.8603,32.8261,32.8261,37100.0
2006-12-14 13:40:00,47.96,47.96,47.88,47.92,20400.0,32.8261,32.8261,32.7713,32.7987,20400.0
2006-12-14 13:50:00,47.92,48.0,47.92,47.97,18200.0,32.7987,32.8534,32.7987,32.8329,18200.0
2006-12-14 14:00:00,47.98,48.01,47.96,48.0,29500.0,32.8398,32.8603,32.8261,32.8534,29500.0
2006-12-14 14:10:00,48.0,48.05,47.99,48.01,23700.0,32.8534,32.8877,32.8466,32.8603,23700.0
2006-12-14 14:20:00,48.01,48.04,47.95,47.96,26400.0,32.8603,32.8808,32.8192,32.8261,26400.0
2006-12-14 14:30:00,47.96,48.04,47.94,47.95,34600.0,32.8261,32.8808,32.8124,32.8192,34600.0
2006-12-14 14:40:00,47.96,47.98,47.92,47.95,25500.0,32.8261,32.8398,32.7987,32.8192,25500.0
2006-12-14 14:50:00,47.94,47.97,47.93,47.95,24300.0,32.8124,32.8329,32.8055,32.8192,24300.0
2006-12-14 15:00:00,47.95,47.97,47.89,47.94,32900.0,32.8192,32.8329,32.7782,32.8124,32900.0
2006-12-14 15:10:00,47.93,47.94,47.86,47.87,35200.0,32.8055,32.8124,32.7576,32.7645,35200.0
2006-12-14 15:20:00,47.87,47.88,47.82,47.88,33400.0,32.7645,32.7713,32.7302,32.7713,33400.0
2006-12-14 15:30:00,47.87,47.88,47.78,47.81,38200.0,32.7645,32.7713,32.7029,32.7234,38200.0
2006-12-14 15:40:00,47.79,47.86,47.78,47.8,48200.0,32.7097,32.7576,32.7029,32.7166,48200.0
2006-12-14 15:50:00,47.79,47.82,47.79,47.8,55000.0,32.7097,32.7302,32.7097,32.7166,55000.0
2006-12-15 09:30:00,47.8,47.9,47.68,47.72,638900.0,32.7166,32.785,32.6344,32.6618,638900.0
2006-12-15 09:40:00,47.73,47.8,47.73,47.78,36500.0,32.6686,32.7166,32.6686,32.7029,36500.0
2006-12-15 09:50:00,47.77,47.83,47.77,47.78,71900.0,32.696,32.7371,32.696,32.7029,71900.0
2006-12-15 10:00:00,47.78,47.84,47.72,47.74,70300.0,32.7029,32.7439,32.6618,32.6755,70300.0
2006-12-15 10:10:00,47.74,47.8,47.7,47.74,32400.0,32.6755,32.7166,32.6481,32.6755,32400.0
2006-12-15 10:20:00,47.74,47.83,47.74,47.81,169600.0,32.6755,32.7371,32.6755,32.7234,169600.0
2006-12-15 10:30:00,47.82,47.85,47.77,47.85,40900.0,32.7302,32.7508,32.696,32.7508,40900.0
2006-12-15 10:40:00,47.85,47.85,47.77,47.77,53000.0,32.7508,32.7508,32.696,32.696,53000.0
2006-12-15 10:50:00,47.79,47.85,47.77,47.84,20400.0,32.7097,32.7508,32.696,32.7439,20400.0
2006-12-15 11:00:00,47.83,47.84,47.79,47.8,58100.0,32.7371,32.7439,32.7097,32.7166,58100.0
2006-12-15 11:10:00,47.79,47.8,47.73,47.78,71400.0,32.7097,32.7166,32.6686,32.7029,71400.0
2006-12-15 11:20:00,47.78,47.78,47.74,47.75,47500.0,32.7029,32.7029,32.6755,32.6823,47500.0
2006-12-15 11:30:00,47.75,47.78,47.75,47.76,32700.0,32.6823,32.7029,32.6823,32.6892,32700.0
2006-12-15 11:40:00,47.76,47.77,47.75,47.75,33100.0,32.6892,32.696,32.6823,32.6823,33100.0
2006-12-15 11:50:00,47.75,47.76,47.74,47.75,29700.0,32.6823,32.6892,32.6755,32.6823,29700.0
2006-12-15 12:00:00,47.75,47.8,47.73,47.76,60500.0,32.6823,32.7166,32.6686,32.6892,60500.0
2006-12-15 12:10:00,47.76,47.77,47.74,47.77,32500.0,32.6892,32.696,32.6755,32.696,32500.0
2006-12-15 12:20:00,47.76,47.77,47.72,47.73,62800.0,32.6892,32.696,32.6618,32.6686,62800.0
2006-12-15 12:30:00,47.73,47.79,47.73,47.77,109800.0,32.6686,32.7097,32.6686,32.696,109800.0
2006-12-15 12:40:00,47.76,47.79,47.76,47.79,32100.0,32.6892,32.7097,32.6892,32.7097,32100.0
2006-12-15 12:50:00,47.79,47.79,47.75,47.76,22300.0,32.7097,32.7097,32.6823,32.6892,22300.0
2006-12-15 13:00:00,47.77,47.77,47.74,47.74,44300.0,32.696,32.696,32.6755,32.6755,44300.0
2006-12-15 13:10:00,47.74,47.77,47.74,47.74,42600.0,32.6755,32.696,32.6755,32.6755,42600.0
2006-12-15 13:20:00,47.74,47.79,47.73,47.73,51000.0,32.6755,32.7097,32.6686,32.6686,51000.0
2006-12-15 13:30:00,47.73,47.75,47.72,47.73,44600.0,32.6686,32.6823,32.6618,32.6686,44600.0
2006-12-15 13:40:00,47.73,47.78,47.73,47.75,101900.0,32.6686,32.7029,32.6686,32.6823,101900.0
2006-12-15 13:50:00,47.76,47.78,47.73,47.77,31200.0,32.6892,32.7029,32.6686,32.696,31200.0
2006-12-15 14:00:00,47.78,47.8,47.77,47.79,18900.0,32.7029,32.7166,32.696,32.7097,18900.0
2006-12-15 14:10:00,47.79,47.8,47.75,47.77,13100.0,32.7097,32.7166,32.6823,32.696,13100.0
2006-12-15 14:20:00,47.76,47.81,47.75,47.79,81400.0,32.6892,32.7234,32.6823,32.7097,81400.0
2006-12-15 14:30:00,47.79,47.81,47.78,47.79,25000.0,32.7097,32.7234,32.7029,32.7097,25000.0
2006-12-15 14:40:00,47.78,47.82,47.77,47.81,78900.0,32.7029,32.7302,32.696,32.7234,78900.0
2006-12-15 14:50:00,47.82,47.84,47.81,47.83,33700.0,32.7302,32.7439,32.7234,32.7371,33700.0
2006-12-15 15:00:00,47.83,47.85,47.82,47.84,37300.0,32.7371,32.7508,32.7302,32.7439,37300.0
2006-12-15 15:10:00,47.84,47.86,47.8,47.86,84400.0,32.7439,32.7576,32.7166,32.7576,84400.0
2006-12-15 15:20:00,47.86,47.86,47.82,47.83,55500.0,32.7576,32.7576,32.7302,32.7371,55500.0
2006-12-15 15:30:00,47.84,47.85,47.79,47.8,57900.0,32.7439,32.7508,32.7097,32.7166,57900.0
2006-12-15 15:40:00,47.8,47.8,47.74,47.74,60300.0,32.7166,32.7166,32.6755,32.6755,60300.0
2006-12-15 15:50:00,47.74,47.76,47.66,47.66,121700.0,32.6755,32.6892,32.6207,32.6207,121700.0
2006-12-18 09:30:00,47.86,48.11,47.51,48.08,62700.0,32.7576,32.9287,32.5181,32.9082,62700.0
2006-12-18 09:40:00,48.08,48.12,47.93,48.0,60900.0,32.9082,32.9356,32.8055,32.8534,60900.0
2006-12-18 09:50:00,48.01,48.06,47.9,47.91,31200.0,32.8603,32.8945,32.785,32.7918,31200.0
2006-12-18 10:00:00,47.92,47.96,47.9,47.92,34400.0,32.7987,32.8261,32.785,32.7987,34400.0
2006-12-18 10:10:00,47.91,47.96,47.87,47.95,28200.0,32.7918,32.8261,32.7645,32.8192,28200.0
2006-12-18 10:20:00,47.95,48.12,47.94,48.09,71500.0,32.8192,32.9356,32.8124,32.915,71500.0
2006-12-18 10:30:00,48.09,48.09,47.98,48.0,25700.0,32.915,32.915,32.8398,32.8534,25700.0
2006-12-18 10:40:00,47.99,48.03,47.98,48.0,12400.0,32.8466,32.874,32.8398,32.8534,12400.0
2006-12-18 10:50:00,48.01,48.18,48.0,48.17,21700.0,32.8603,32.9766,32.8534,32.9698,21700.0
2006-12-18 11:00:00,48.16,48.27,48.16,48.21,54400.0,32.963,33.0382,32.963,32.9972,54400.0
2006-12-18 11:10:00,48.23,48.36,48.22,48.36,57900.0,33.0109,33.0998,33.004,33.0998,57900.0
2006-12-18 11:20:00,48.37,48.37,48.26,48.28,54500.0,33.1067,33.1067,33.0314,33.0451,54500.0
2006-12-18 11:30:00,48.27,48.28,48.25,48.26,14000.0,33.0382,33.0451,33.0246,33.0314,14000.0
2006-12-18 11:40:00,48.25,48.26,48.17,48.17,15900.0,33.0246,33.0314,32.9698,32.9698,15900.0
2006-12-18 11:50:00,48.18,48.26,48.17,48.23,17400.0,32.9766,33.0314,32.9698,33.0109,17400.0
2006-12-18 12:00:00,48.23,48.23,47.99,48.02,32800.0,33.0109,33.0109,32.8466,32.8671,32800.0
2006-12-18 12:10:00,48.01,48.07,47.95,48.07,27400.0,32.8603,32.9014,32.8192,32.9014,27400.0
2006-12-18 12:20:00,48.06,48.13,48.06,48.12,23600.0,32.8945,32.9424,32.8945,32.9356,23600.0
2006-12-18 12:30:00,48.13,48.17,48.06,48.06,28100.0,32.9424,32.9698,32.8945,32.8945,28100.0
2006-12-18 12:40:00,48.06,48.1,48.06,48.1,15100.0,32.8945,32.9219,32.8945,32.9219,15100.0
2006-12-18 12:50:00,48.09,48.1,48.06,48.08,24100.0,32.915,32.9219,32.8945,32.9082,24100.0
2006-12-18 13:00:00,48.07,48.07,47.97,47.97,36500.0,32.9014,32.9014,32.8329,32.8329,36500.0
2006-12-18 13:10:00,47.98,48.03,47.97,48.02,14900.0,32.8398,32.874,32.8329,32.8671,14900.0
2006-12-18 13:20:00,48.03,48.09,48.02,48.07,23300.0,32.874,32.915,32.8671,32.9014,23300.0
2006-12-18 13:30:00,48.06,48.09,48.06,48.07,16600.0,32.8945,32.915,32.8945,32.9014,16600.0
2006-12-18 13:40:00,48.08,48.17,48.08,48.16,25400.0,32.9082,32.9698,32.9082,32.963,25400.0
2006-12-18 13:50:00,48.17,48.2,48.13,48.15,19800.0,32.9698,32.9903,32.9424,32.9561,19800.0
2006-12-18 14:00:00,48.15,48.15,48.09,48.09,16200.0,32.9561,32.9561,32.915,32.915,16200.0
2006-12-18 14:10:00,48.1,48.11,48.06,48.1,18600.0,32.9219,32.9287,32.8945,32.9219,18600.0
2006-12-18 14:20:00,48.1,48.11,48.01,48.01,23100.0,32.9219,32.9287,32.8603,32.8603,23100.0
2006-12-18 14:30:00,48.0,48.08,47.97,48.07,28700.0,32.8534,32.9082,32.8329,32.9014,28700.0
2006-12-18 14:40:00,48.07,48.07,47.94,47.94,21000.0,32.9014,32.9014,32.8124,32.8124,21000.0
2006-12-18 14:50:00,47.94,47.95,47.9,47.92,19700.0,32.8124,32.8192,32.785,32.7987,19700.0
2006-12-18 15:00:00,47.91,47.93,47.88,47.91,31500.0,32.7918,32.8055,32.7713,32.7918,31500.0
2006-12-18 15:10:00,47.92,48.04,47.87,47.92,36900.0,32.7987,32.8808,32.7645,32.7987,36900.0
2006-12-18 15:20:00,47.92,48.06,47.9,48.06,31800.0,32.7987,32.8945,32.785,32.8945,31800.0
2006-12-18 15:30:00,48.06,48.12,48.02,48.02,37900.0,32.8945,32.9356,32.8671,32.8671,37900.0
2006-12-18 15:40:00,48.02,48.13,48.02,48.12,47000.0,32.8671,32.9424,32.8671,32.9356,47000.0
2006-12-18 15:50:00,48.11,48.12,48.04,48.08,88400.0,32.9287,32.9356,32.8808,32.9082,88400.0
2006-12-19 09:30:00,48.33,48.33,47.93,47.96,193700.0,33.0793,33.0793,32.8055,32.8261,193700.0
2006-12-19 09:40:00,47.96,48.05,47.91,47.99,102300.0,32.8261,32.8877,32.7918,32.8466,102300.0
2006-12-19 09:50:00,47.97,48.1,47.95,47.98,52900.0,32.8329,32.9219,32.8192,32.8398,52900.0
2006-12-19 10:00:00,48.0,48.03,47.86,47.86,50400.0,32.8534,32.874,32.7576,32.7576,50400.0
2006-12-19 10:10:00,47.87,48.01,47.86,47.97,62600.0,32.7645,32.8603,32.7576,32.8329,62600.0
2006-12-19 10:20:00,47.96,48.03,47.92,47.96,64700.0,32.8261,32.874,32.7987,32.8261,64700.0
2006-12-19 10:30:00,47.97,48.09,47.97,48.04,54600.0,32.8329,32.915,32.8329,32.8808,54600.0
2006-12-19 10:40:00,48.04,48.04,47.95,47.98,61900.0,32.8808,32.8808,32.8192,32.8398,61900.0
2006-12-19 10:50:00,47.98,48.08,47.97,48.06,63300.0,32.8398,32.9082,32.8329,32.8945,63300.0
2006-12-19 11:00:00,48.05,48.14,48.05,48.08,78600.0,32.8877,32.9493,32.8877,32.9082,78600.0
2006-12-19 11:10:00,48.08,48.08,48.04,48.04,45800.0,32.9082,32.9082,32.8808,32.8808,45800.0
2006-12-19 11:20:00,48.04,48.05,47.95,47.97,71500.0,32.8808,32.8877,32.8192,32.8329,71500.0
2006-12-19 11:30:00,47.97,47.98,47.89,47.89,18400.0,32.8329,32.8398,32.7782,32.7782,18400.0
2006-12-19 11:40:00,47.9,47.92,47.8,47.81,33900.0,32.785,32.7987,32.7166,32.7234,33900.0
2006-12-19 11:50:00,47.81,47.82,47.72,47.78,36100.0,32.7234,32.7302,32.6618,32.7029,36100.0
2006-12-19 12:00:00,47.78,47.84,47.76,47.76,49600.0,32.7029,32.7439,32.6892,32.6892,49600.0
2006-12-19 12:10:00,47.76,47.76,47.58,47.63,40500.0,32.6892,32.6892,32.566,32.6002,40500.0
2006-12-19 12:20:00,47.63,47.64,47.6,47.63,32000.0,32.6002,32.607,32.5797,32.6002,32000.0
2006-12-19 12:30:00,47.64,47.74,47.63,47.66,42900.0,32.607,32.6755,32.6002,32.6207,42900.0
2006-12-19 12:40:00,47.66,47.68,47.63,47.63,9000.0,32.6207,32.6344,32.6002,32.6002,9000.0
2006-12-19 12:50:00,47.65,47.66,47.61,47.62,22700.0,32.6139,32.6207,32.5865,32.5934,22700.0
2006-12-19 13:00:00,47.63,47.68,47.62,47.65,33700.0,32.6002,32.6344,32.5934,32.6139,33700.0
2006-12-19 13:10:00,47.65,47.66,47.64,47.64,19800.0,32.6139,32.6207,32.607,32.607,19800.0
2006-12-19 13:20:00,47.65,47.69,47.64,47.68,30400.0,32.6139,32.6413,32.607,32.6344,30400.0
2006-12-19 13:30:00,47.68,47.69,47.68,47.69,10900.0,32.6344,32.6413,32.6344,32.6413,10900.0
2006-12-19 13:40:00,47.7,47.82,47.69,47.82,45600.0,32.6481,32.7302,32.6413,32.7302,45600.0
2006-12-19 13:50:00,47.81,47.82,47.78,47.8,10900.0,32.7234,32.7302,32.7029,32.7166,10900.0
2006-12-19 14:00:00,47.8,48.0,47.78,47.97,77100.0,32.7166,32.8534,32.7029,32.8329,77100.0
2006-12-19 14:10:00,47.98,48.05,47.96,47.98,27900.0,32.8398,32.8877,32.8261,32.8398,27900.0
2006-12-19 14:20:00,47.98,48.06,47.98,48.06,30800.0,32.8398,32.8945,32.8398,32.8945,30800.0
2006-12-19 14:30:00,48.05,48.26,48.05,48.17,72200.0,32.8877,33.0314,32.8877,32.9698,72200.0
2006-12-19 14:40:00,48.18,48.24,48.18,48.18,24400.0,32.9766,33.0177,32.9766,32.9766,24400.0
2006-12-19 14:50:00,48.17,48.23,48.17,48.18,33900.0,32.9698,33.0109,32.9698,32.9766,33900.0
2006-12-19 15:00:00,48.19,48.2,48.17,48.2,69000.0,32.9835,32.9903,32.9698,32.9903,69000.0
2006-12-19 15:10:00,48.2,48.27,48.16,48.17,55300.0,32.9903,33.0382,32.963,32.9698,55300.0
2006-12-19 15:20:00,48.18,48.22,48.17,48.19,46700.0,32.9766,33.004,32.9698,32.9835,46700.0
2006-12-19 15:30:00,48.18,48.18,48.15,48.16,26600.0,32.9766,32.9766,32.9561,32.963,26600.0
2006-12-19 15:40:00,48.16,48.19,48.16,48.17,57000.0,32.963,32.9835,32.963,32.9698,57000.0
2006-12-19 15:50:00,48.17,48.17,48.04,48.08,106100.0,32.9698,32.9698,32.8808,32.9082,106100.0
2006-12-20 09:30:00,47.95,48.73,47.81,48.01,46400.0,32.8192,33.3531,32.7234,32.8603,46400.0
2006-12-20 09:40:00,48.03,48.1,47.85,48.02,59500.0,32.874,32.9219,32.7508,32.8671,59500.0
2006-12-20 09:50:00,48.02,48.14,48.0,48.11,20700.0,32.8671,32.9493,32.8534,32.9287,20700.0
2006-12-20 10:00:00,48.11,48.19,48.08,48.14,84200.0,32.9287,32.9835,32.9082,32.9493,84200.0
2006-12-20 10:10:00,48.14,48.19,48.1,48.18,22300.0,32.9493,32.9835,32.9219,32.9766,22300.0
2006-12-20 10:20:00,48.16,48.17,48.12,48.17,27300.0,32.963,32.9698,32.9356,32.9698,27300.0
2006-12-20 10:30:00,48.17,48.2,48.14,48.19,24600.0,32.9698,32.9903,32.9493,32.9835,24600.0
2006-12-20 10:40:00,48.19,48.3,48.19,48.29,32500.0,32.9835,33.0588,32.9835,33.0519,32500.0
2006-12-20 10:50:00,48.28,48.29,48.22,48.24,27100.0,33.0451,33.0519,33.004,33.0177,27100.0
2006-12-20 11:00:00,48.25,48.37,48.24,48.28,37900.0,33.0246,33.1067,33.0177,33.0451,37900.0
2006-12-20 11:10:00,48.29,48.3,48.19,48.19,28000.0,33.0519,33.0588,32.9835,32.9835,28000.0
2006-12-20 11:20:00,48.18,48.22,48.15,48.15,58000.0,32.9766,33.004,32.9561,32.9561,58000.0
2006-12-20 11:30:00,48.15,48.26,48.15,48.15,47100.0,32.9561,33.0314,32.9561,32.9561,47100.0
2006-12-20 11:40:00,48.16,48.16,48.01,48.05,68400.0,32.963,32.963,32.8603,32.8877,68400.0
2006-12-20 11:50:00,48.05,48.1,48.02,48.1,25000.0,32.8877,32.9219,32.8671,32.9219,25000.0
2006-12-20 12:00:00,48.1,48.13,47.9,47.9,39400.0,32.9219,32.9424,32.785,32.785,39400.0
2006-12-20 12:10:00,47.92,47.98,47.87,47.98,33500.0,32.7987,32.8398,32.7645,32.8398,33500.0
2006-12-20 12:20:00,47.98,47.99,47.96,47.97,182800.0,32.8398,32.8466,32.8261,32.8329,182800.0
2006-12-20 12:30:00,47.97,47.99,47.94,47.99,28100.0,32.8329,32.8466,32.8124,32.8466,28100.0
2006-12-20 12:40:00,47.98,47.99,47.93,47.98,43200.0,32.8398,32.8466,32.8055,32.8398,43200.0
2006-12-20 12:50:00,47.99,48.08,47.98,48.01,108500.0,32.8466,32.9082,32.8398,32.8603,108500.0
2006-12-20 13:00:00,48.01,48.05,47.96,48.0,23100.0,32.8603,32.8877,32.8261,32.8534,23100.0
2006-12-20 13:10:00,48.0,48.02,47.96,47.99,31000.0,32.8534,32.8671,32.8261,32.8466,31000.0
2006-12-20 13:20:00,47.99,48.02,47.94,47.96,248100.0,32.8466,32.8671,32.8124,32.8261,248100.0
2006-12-20 13:30:00,47.97,48.02,47.95,47.99,24400.0,32.8329,32.8671,32.8192,32.8466,24400.0
2006-12-20 13:40:00,47.99,47.99,47.94,47.98,32900.0,32.8466,32.8466,32.8124,32.8398,32900.0
2006-12-20 13:50:00,47.99,48.06,47.98,48.01,28300.0,32.8466,32.8945,32.8398,32.8603,28300.0
2006-12-20 14:00:00,48.01,48.01,47.95,47.96,14900.0,32.8603,32.8603,32.8192,32.8261,14900.0
2006-12-20 14:10:00,47.95,48.0,47.93,48.0,89500.0,32.8192,32.8534,32.8055,32.8534,89500.0
2006-12-20 14:20:00,48.0,48.08,47.96,47.97,38400.0,32.8534,32.9082,32.8261,32.8329,38400.0
2006-12-20 14:30:00,47.97,48.0,47.93,47.95,29500.0,32.8329,32.8534,32.8055,32.8192,29500.0
2006-12-20 14:40:00,47.93,48.05,47.93,48.04,45100.0,32.8055,32.8877,32.8055,32.8808,45100.0
2006-12-20 14:50:00,48.02,48.06,47.99,48.06,23800.0,32.8671,32.8945,32.8466,32.8945,23800.0
2006-12-20 15:00:00,48.06,48.08,47.98,48.0,32700.0,32.8945,32.9082,32.8398,32.8534,32700.0
2006-12-20 15:10:00,48.0,48.07,48.0,48.02,33400.0,32.8534,32.9014,32.8534,32.8671,33400.0
2006-12-20 15:20:00,48.02,48.05,47.94,47.96,36400.0,32.8671,32.8877,32.8124,32.8261,36400.0
2006-12-20 15:30:00,47.95,48.08,47.95,48.02,80600.0,32.8192,32.9082,32.8192,32.8671,80600.0
2006-12-20 15:40:00,48.03,48.06,48.01,48.04,52500.0,32.874,32.8945,32.8603,32.8808,52500.0
2006-12-20 15:50:00,48.04,48.06,47.99,48.01,84400.0,32.8808,32.8945,32.8466,32.8603,84400.0
2006-12-21 09:30:00,48.5,48.53,47.91,48.01,213500.0,33.1957,33.2162,32.7918,32.8603,213500.0
2006-12-21 09:40:00,48.02,48.06,47.85,47.88,134800.0,32.8671,32.8945,32.7508,32.7713,134800.0
2006-12-21 09:50:00,47.89,47.98,47.78,47.9,113200.0,32.7782,32.8398,32.7029,32.785,113200.0
2006-12-21 10:00:00,47.88,48.41,47.81,48.37,149400.0,32.7713,33.1341,32.7234,33.1067,149400.0
2006-12-21 10:10:00,48.37,48.47,48.22,48.38,235900.0,33.1067,33.1751,33.004,33.1135,235900.0
2006-12-21 10:20:00,48.39,48.75,48.3,48.55,133300.0,33.1204,33.3668,33.0588,33.2299,133300.0
2006-12-21 10:30:00,48.56,48.81,48.56,48.69,151200.0,33.2367,33.4079,33.2367,33.3257,151200.0
2006-12-21 10:40:00,48.69,48.73,48.5,48.66,126200.0,33.3257,33.3531,33.1957,33.3052,126200.0
2006-12-21 10:50:00,48.66,48.75,48.65,48.7,138100.0,33.3052,33.3668,33.2983,33.3326,138100.0
2006-12-21 11:00:00,48.7,48.9,48.66,48.82,138900.0,33.3326,33.4695,33.3052,33.4147,138900.0
2006-12-21 11:10:00,48.82,49.12,48.8,49.04,151900.0,33.4147,33.62,33.401,33.5653,151900.0
2006-12-21 11:20:00,49.04,49.28,49.02,49.15,164700.0,33.5653,33.7295,33.5516,33.6406,164700.0
2006-12-21 11:30:00,49.18,49.25,48.92,49.03,103500.0,33.6611,33.709,33.4831,33.5584,103500.0
2006-12-21 11:40:00,49.06,49.26,49.03,49.19,64100.0,33.579,33.7159,33.5584,33.6679,64100.0
2006-12-21 11:50:00,49.19,49.21,49.03,49.08,40000.0,33.6679,33.6816,33.5584,33.5927,40000.0
2006-12-21 12:00:00,49.07,49.09,48.89,48.98,46300.0,33.5858,33.5995,33.4626,33.5242,46300.0
2006-12-21 12:10:00,48.96,49.07,48.95,49.0,55700.0,33.5105,33.5858,33.5037,33.5379,55700.0
2006-12-21 12:20:00,49.0,49.04,48.9,48.98,41700.0,33.5379,33.5653,33.4695,33.5242,41700.0
2006-12-21 12:30:00,48.99,48.99,48.86,48.91,36800.0,33.5311,33.5311,33.4421,33.4763,36800.0
2006-12-21 12:40:00,48.91,48.99,48.91,48.97,36100.0,33.4763,33.5311,33.4763,33.5174,36100.0
2006-12-21 12:50:00,48.97,49.04,48.94,48.96,45600.0,33.5174,33.5653,33.4968,33.5105,45600.0
2006-12-21 13:00:00,48.96,49.09,48.95,49.07,49000.0,33.5105,33.5995,33.5037,33.5858,49000.0
2006-12-21 13:10:00,49.05,49.15,49.03,49.13,35600.0,33.5721,33.6406,33.5584,33.6269,35600.0
2006-12-21 13:20:00,49.13,49.17,49.07,49.15,32200.0,33.6269,33.6543,33.5858,33.6406,32200.0
2006-12-21 13:30:00,49.14,49.24,49.06,49.24,63000.0,33.6337,33.7022,33.579,33.7022,63000.0
2006-12-21 13:40:00,49.23,49.25,49.15,49.2,46900.0,33.6953,33.709,33.6406,33.6748,46900.0
2006-12-21 13:50:00,49.2,49.25,49.09,49.11,56400.0,33.6748,33.709,33.5995,33.6132,56400.0
2006-12-21 14:00:00,49.1,49.13,48.98,49.12,69000.0,33.6063,33.6269,33.5242,33.62,69000.0
2006-12-21 14:10:00,49.12,49.21,49.07,49.18,47900.0,33.62,33.6816,33.5858,33.6611,47900.0
2006-12-21 14:20:00,49.2,49.27,49.1,49.26,68700.0,33.6748,33.7227,33.6063,33.7159,68700.0
2006-12-21 14:30:00,49.26,49.26,49.07,49.08,48600.0,33.7159,33.7159,33.5858,33.5927,48600.0
2006-12-21 14:40:00,49.1,49.25,49.1,49.19,42500.0,33.6063,33.709,33.6063,33.6679,42500.0
2006-12-21 14:50:00,49.18,49.25,49.15,49.21,49900.0,33.6611,33.709,33.6406,33.6816,49900.0
2006-12-21 15:00:00,49.2,49.24,49.11,49.15,72400.0,33.6748,33.7022,33.6132,33.6406,72400.0
2006-12-21 15:10:00,49.17,49.23,49.13,49.2,72700.0,33.6543,33.6953,33.6269,33.6748,72700.0
2006-12-21 15:20:00,49.2,49.24,49.11,49.16,81300.0,33.6748,33.7022,33.6132,33.6474,81300.0
2006-12-21 15:30:00,49.16,49.22,49.14,49.2,80800.0,33.6474,33.6885,33.6337,33.6748,80800.0
2006-12-21 15:40:00,49.2,49.24,49.14,49.17,74300.0,33.6748,33.7022,33.6337,33.6543,74300.0
2006-12-21 15:50:00,49.17,49.22,49.05,49.1,103000.0,33.6543,33.6885,33.5721,33.6063,103000.0
2006-12-22 09:30:00,49.61,49.91,49.05,49.5,185400.0,33.9554,34.1607,33.5721,33.8801,185400.0
2006-12-22 09:40:00,49.48,49.56,49.3,49.39,69400.0,33.8664,33.9212,33.7432,33.8048,69400.0
2006-12-22 09:50:00,49.37,49.45,49.19,49.43,69100.0,33.7911,33.8459,33.6679,33.8322,69100.0
2006-12-22 10:00:00,49.44,49.5,49.16,49.24,79100.0,33.8391,33.8801,33.6474,33.7022,79100.0
2006-12-22 10:10:00,49.21,49.3,49.15,49.28,66000.0,33.6816,33.7432,33.6406,33.7295,66000.0
2006-12-22 10:20:00,49.27,49.55,49.26,49.5,87500.0,33.7227,33.9143,33.7159,33.8801,87500.0
2006-12-22 10:30:00,49.52,49.6,49.33,49.37,38800.0,33.8938,33.9486,33.7638,33.7911,38800.0
2006-12-22 10:40:00,49.37,49.45,49.2,49.2,26900.0,33.7911,33.8459,33.6748,33.6748,26900.0
2006-12-22 10:50:00,49.2,49.2,49.05,49.08,36900.0,33.6748,33.6748,33.5721,33.5927,36900.0
2006-12-22 11:00:00,49.08,49.11,48.92,48.97,61500.0,33.5927,33.6132,33.4831,33.5174,61500.0
2006-12-22 11:10:00,48.97,48.97,48.62,48.69,46200.0,33.5174,33.5174,33.2778,33.3257,46200.0
2006-12-22 11:20:00,48.71,49.03,48.71,48.88,44600.0,33.3394,33.5584,33.3394,33.4558,44600.0
2006-12-22 11:30:00,48.89,49.09,48.89,48.9,29300.0,33.4626,33.5995,33.4626,33.4695,29300.0
2006-12-22 11:40:00,48.9,48.9,48.84,48.85,38900.0,33.4695,33.4695,33.4284,33.4352,38900.0
2006-12-22 11:50:00,48.85,49.0,48.84,48.98,30400.0,33.4352,33.5379,33.4284,33.5242,30400.0
2006-12-22 12:00:00,48.98,48.98,48.84,48.96,56100.0,33.5242,33.5242,33.4284,33.5105,56100.0
2006-12-22 12:10:00,48.97,48.99,48.85,48.88,27700.0,33.5174,33.5311,33.4352,33.4558,27700.0
2006-12-22 12:20:00,48.88,48.95,48.86,48.93,17200.0,33.4558,33.5037,33.4421,33.49,17200.0
2006-12-22 12:30:00,48.92,48.92,48.87,48.91,11900.0,33.4831,33.4831,33.4489,33.4763,11900.0
2006-12-22 12:40:00,48.9,48.96,48.89,48.92,20300.0,33.4695,33.5105,33.4626,33.4831,20300.0
2006-12-22 12:50:00,48.91,48.99,48.87,48.94,21700.0,33.4763,33.5311,33.4489,33.4968,21700.0
2006-12-22 13:00:00,48.94,48.98,48.85,48.94,75800.0,33.4968,33.5242,33.4352,33.4968,75800.0
2006-12-22 13:10:00,48.92,49.14,48.92,49.05,45900.0,33.4831,33.6337,33.4831,33.5721,45900.0
2006-12-22 13:20:00,49.04,49.04,48.87,48.9,18100.0,33.5653,33.5653,33.4489,33.4695,18100.0
2006-12-22 13:30:00,48.9,48.99,48.87,48.96,14800.0,33.4695,33.5311,33.4489,33.5105,14800.0
2006-12-22 13:40:00,48.96,48.96,48.91,48.92,24800.0,33.5105,33.5105,33.4763,33.4831,24800.0
2006-12-22 13:50:00,48.91,49.01,48.89,48.98,37400.0,33.4763,33.5447,33.4626,33.5242,37400.0
2006-12-22 14:00:00,48.98,49.01,48.9,48.91,51200.0,33.5242,33.5447,33.4695,33.4763,51200.0
2006-12-22 14:10:00,48.92,48.97,48.76,48.88,36000.0,33.4831,33.5174,33.3736,33.4558,36000.0
2006-12-22 14:20:00,48.88,49.02,48.82,49.02,39800.0,33.4558,33.5516,33.4147,33.5516,39800.0
2006-12-22 14:30:00,49.0,49.03,48.95,48.96,26600.0,33.5379,33.5584,33.5037,33.5105,26600.0
2006-12-22 14:40:00,48.94,49.02,48.87,49.0,16400.0,33.4968,33.5516,33.4489,33.5379,16400.0
2006-12-22 14:50:00,49.01,49.01,48.88,48.88,13900.0,33.5447,33.5447,33.4558,33.4558,13900.0
2006-12-22 15:00:00,48.88,49.05,48.87,48.96,45200.0,33.4558,33.5721,33.4489,33.5105,45200.0
2006-12-22 15:10:00,48.94,49.06,48.94,49.03,20800.0,33.4968,33.579,33.4968,33.5584,20800.0
2006-12-22 15:20:00,49.03,49.04,48.96,49.01,13000.0,33.5584,33.5653,33.5105,33.5447,13000.0
2006-12-22 15:30:00,49.0,49.1,48.98,49.08,28900.0,33.5379,33.6063,33.5242,33.5927,28900.0
2006-12-22 15:40:00,49.06,49.08,48.97,48.97,26300.0,33.579,33.5927,33.5174,33.5174,26300.0
2006-12-22 15:50:00,48.97,48.97,48.76,48.87,66100.0,33.5174,33.5174,33.3736,33.4489,66100.0
2006-12-26 09:30:00,48.8,48.95,48.65,48.76,27300.0,33.401,33.5037,33.2983,33.3736,27300.0
2006-12-26 09:40:00,48.78,48.81,48.7,48.72,16800.0,33.3873,33.4079,33.3326,33.3463,16800.0
2006-12-26 09:50:00,48.7,48.86,48.66,48.72,24800.0,33.3326,33.4421,33.3052,33.3463,24800.0
2006-12-26 10:00:00,48.73,48.84,48.73,48.79,13800.0,33.3531,33.4284,33.3531,33.3942,13800.0
2006-12-26 10:10:00,48.79,48.85,48.76,48.84,13000.0,33.3942,33.4352,33.3736,33.4284,13000.0
2006-12-26 10:20:00,48.82,48.82,48.76,48.78,4100.0,33.4147,33.4147,33.3736,33.3873,4100.0
2006-12-26 10:30:00,48.77,48.79,48.77,48.77,8000.0,33.3805,33.3942,33.3805,33.3805,8000.0
2006-12-26 10:40:00,48.77,48.78,48.74,48.75,8400.0,33.3805,33.3873,33.3599,33.3668,8400.0
2006-12-26 10:50:00,48.75,48.79,48.74,48.79,12000.0,33.3668,33.3942,33.3599,33.3942,12000.0
2006-12-26 11:00:00,48.79,48.86,48.79,48.86,11200.0,33.3942,33.4421,33.3942,33.4421,11200.0
2006-12-26 11:10:00,48.86,48.95,48.86,48.93,22600.0,33.4421,33.5037,33.4421,33.49,22600.0
2006-12-26 11:20:00,48.93,48.93,48.85,48.91,25900.0,33.49,33.49,33.4352,33.4763,25900.0
2006-12-26 11:30:00,48.91,48.94,48.91,48.94,6100.0,33.4763,33.4968,33.4763,33.4968,6100.0
2006-12-26 11:40:00,48.95,49.0,48.95,49.0,13300.0,33.5037,33.5379,33.5037,33.5379,13300.0
2006-12-26 11:50:00,49.0,49.1,49.0,49.09,11700.0,33.5379,33.6063,33.5379,33.5995,11700.0
2006-12-26 12:00:00,49.09,49.15,49.02,49.02,17500.0,33.5995,33.6406,33.5516,33.5516,17500.0
2006-12-26 12:10:00,49.03,49.04,48.98,48.99,8300.0,33.5584,33.5653,33.5242,33.5311,8300.0
2006-12-26 12:20:00,48.99,49.0,48.99,48.99,2800.0,33.5311,33.5379,33.5311,33.5311,2800.0
2006-12-26 12:30:00,48.99,49.0,48.89,48.89,4600.0,33.5311,33.5379,33.4626,33.4626,4600.0
2006-12-26 12:40:00,48.89,48.89,48.81,48.85,22400.0,33.4626,33.4626,33.4079,33.4352,22400.0
2006-12-26 12:50:00,48.85,48.86,48.85,48.86,4800.0,33.4352,33.4421,33.4352,33.4421,4800.0
2006-12-26 13:00:00,48.85,48.85,48.82,48.82,8800.0,33.4352,33.4352,33.4147,33.4147,8800.0
2006-12-26 13:10:00,48.82,48.86,48.82,48.85,9400.0,33.4147,33.4421,33.4147,33.4352,9400.0
2006-12-26 13:20:00,48.85,48.85,48.82,48.82,3500.0,33.4352,33.4352,33.4147,33.4147,3500.0
2006-12-26 13:30:00,48.82,48.82,48.76,48.76,9600.0,33.4147,33.4147,33.3736,33.3736,9600.0
2006-12-26 13:40:00,48.75,48.85,48.75,48.85,14100.0,33.3668,33.4352,33.3668,33.4352,14100.0
2006-12-26 13:50:00,48.85,48.86,48.85,48.86,3700.0,33.4352,33.4421,33.4352,33.4421,3700.0
2006-12-26 14:00:00,48.85,48.86,48.8,48.81,5500.0,33.4352,33.4421,33.401,33.4079,5500.0
2006-12-26 14:10:00,48.8,48.81,48.7,48.71,24600.0,33.401,33.4079,33.3326,33.3394,24600.0
2006-12-26 14:20:00,48.71,48.71,48.66,48.67,20500.0,33.3394,33.3394,33.3052,33.312,20500.0
2006-12-26 14:30:00,48.67,48.68,48.63,48.64,22600.0,33.312,33.3189,33.2846,33.2915,22600.0
2006-12-26 14:40:00,48.64,48.71,48.63,48.71,24900.0,33.2915,33.3394,33.2846,33.3394,24900.0
2006-12-26 14:50:00,48.71,48.71,48.63,48.63,16300.0,33.3394,33.3394,33.2846,33.2846,16300.0
2006-12-26 15:00:00,48.62,48.64,48.62,48.62,7900.0,33.2778,33.2915,33.2778,33.2778,7900.0
2006-12-26 15:10:00,48.63,48.71,48.63,48.69,18300.0,33.2846,33.3394,33.2846,33.3257,18300.0
2006-12-26 15:20:00,48.69,48.73,48.68,48.71,11500.0,33.3257,33.3531,33.3189,33.3394,11500.0
2006-12-26 15:30:00,48.72,48.8,48.71,48.79,22800.0,33.3463,33.401,33.3394,33.3942,22800.0
2006-12-26 15:40:00,48.79,48.87,48.78,48.8,25600.0,33.3942,33.4489,33.3873,33.401,25600.0
2006-12-26 15:50:00,48.8,48.85,48.79,48.82,31800.0,33.401,33.4352,33.3942,33.4147,31800.0
2006-12-27 09:30:00,49.76,50.31,49.76,50.15,327000.0,34.0581,34.4345,34.0581,34.325,327000.0
2006-12-27 09:40:00,50.13,50.18,49.89,50.03,208100.0,34.3113,34.3455,34.1471,34.2429,208100.0
2006-12-27 09:50:00,50.03,50.05,49.86,49.99,158500.0,34.2429,34.2566,34.1265,34.2155,158500.0
2006-12-27 10:00:00,50.0,50.04,49.95,50.0,43600.0,34.2223,34.2497,34.1881,34.2223,43600.0
2006-12-27 10:10:00,50.0,50.0,49.9,49.96,28000.0,34.2223,34.2223,34.1539,34.195,28000.0
2006-12-27 10:20:00,49.97,50.04,49.96,50.04,37000.0,34.2018,34.2497,34.195,34.2497,37000.0
2006-12-27 10:30:00,50.04,50.06,49.9,49.98,58400.0,34.2497,34.2634,34.1539,34.2087,58400.0
2006-12-27 10:40:00,49.98,50.0,49.9,49.92,110500.0,34.2087,34.2223,34.1539,34.1676,110500.0
2006-12-27 10:50:00,49.93,49.97,49.9,49.92,34300.0,34.1744,34.2018,34.1539,34.1676,34300.0
2006-12-27 11:00:00,49.91,50.0,49.88,49.93,26400.0,34.1607,34.2223,34.1402,34.1744,26400.0
2006-12-27 11:10:00,49.94,49.97,49.9,49.96,27400.0,34.1813,34.2018,34.1539,34.195,27400.0
2006-12-27 11:20:00,49.96,49.99,49.9,49.95,42100.0,34.195,34.2155,34.1539,34.1881,42100.0
2006-12-27 11:30:00,49.93,49.93,49.81,49.84,29200.0,34.1744,34.1744,34.0923,34.1128,29200.0
2006-12-27 11:40:00,49.84,49.84,49.72,49.72,24000.0,34.1128,34.1128,34.0307,34.0307,24000.0
2006-12-27 11:50:00,49.73,49.78,49.73,49.78,13700.0,34.0375,34.0718,34.0375,34.0718,13700.0
2006-12-27 12:00:00,49.79,49.83,49.77,49.81,14400.0,34.0786,34.106,34.0649,34.0923,14400.0
2006-12-27 12:10:00,49.81,49.82,49.78,49.79,14900.0,34.0923,34.0991,34.0718,34.0786,14900.0
2006-12-27 12:20:00,49.81,49.87,49.76,49.87,77700.0,34.0923,34.1334,34.0581,34.1334,77700.0
2006-12-27 12:30:00,49.86,49.88,49.77,49.87,51600.0,34.1265,34.1402,34.0649,34.1334,51600.0
2006-12-27 12:40:00,49.87,49.95,49.82,49.92,31400.0,34.1334,34.1881,34.0991,34.1676,31400.0
2006-12-27 12:50:00,49.93,49.96,49.85,49.91,21100.0,34.1744,34.195,34.1197,34.1607,21100.0
2006-12-27 13:00:00,49.91,49.93,49.9,49.92,13100.0,34.1607,34.1744,34.1539,34.1676,13100.0
2006-12-27 13:10:00,49.91,49.99,49.9,49.99,22400.0,34.1607,34.2155,34.1539,34.2155,22400.0
2006-12-27 13:20:00,49.99,49.99,49.95,49.99,14300.0,34.2155,34.2155,34.1881,34.2155,14300.0
2006-12-27 13:30:00,49.99,49.99,49.97,49.98,3900.0,34.2155,34.2155,34.2018,34.2087,3900.0
2006-12-27 13:40:00,49.98,49.99,49.97,49.97,22700.0,34.2087,34.2155,34.2018,34.2018,22700.0
2006-12-27 13:50:00,49.97,50.0,49.97,50.0,26600.0,34.2018,34.2223,34.2018,34.2223,26600.0
2006-12-27 14:00:00,50.0,50.02,49.94,49.98,51200.0,34.2223,34.236,34.1813,34.2087,51200.0
2006-12-27 14:10:00,49.98,50.0,49.98,50.0,16700.0,34.2087,34.2223,34.2087,34.2223,16700.0
2006-12-27 14:20:00,50.0,50.0,49.94,49.95,13800.0,34.2223,34.2223,34.1813,34.1881,13800.0
2006-12-27 14:30:00,49.94,49.97,49.94,49.97,20800.0,34.1813,34.2018,34.1813,34.2018,20800.0
2006-12-27 14:40:00,49.96,49.99,49.96,49.97,15600.0,34.195,34.2155,34.195,34.2018,15600.0
2006-12-27 14:50:00,49.97,49.97,49.94,49.94,8000.0,34.2018,34.2018,34.1813,34.1813,8000.0
2006-12-27 15:00:00,49.94,49.96,49.94,49.95,22700.0,34.1813,34.195,34.1813,34.1881,22700.0
2006-12-27 15:10:00,49.95,49.97,49.92,49.96,26900.0,34.1881,34.2018,34.1676,34.195,26900.0
2006-12-27 15:20:00,49.95,49.97,49.94,49.95,11700.0,34.1881,34.2018,34.1813,34.1881,11700.0
2006-12-27 15:30:00,49.94,49.94,49.88,49.92,72500.0,34.1813,34.1813,34.1402,34.1676,72500.0
2006-12-27 15:40:00,49.91,49.92,49.89,49.89,45400.0,34.1607,34.1676,34.1471,34.1471,45400.0
2006-12-27 15:50:00,49.9,49.93,49.88,49.93,70500.0,34.1539,34.1744,34.1402,34.1744,70500.0
2006-12-28 09:30:00,49.93,50.07,49.93,50.01,123100.0,34.1744,34.2703,34.1744,34.2292,123100.0
2006-12-28 09:40:00,50.0,50.02,49.92,49.94,66900.0,34.2223,34.236,34.1676,34.1813,66900.0
2006-12-28 09:50:00,49.93,49.96,49.87,49.87,33800.0,34.1744,34.195,34.1334,34.1334,33800.0
2006-12-28 10:00:00,49.89,49.93,49.81,49.86,58600.0,34.1471,34.1744,34.0923,34.1265,58600.0
2006-12-28 10:10:00,49.85,49.85,49.78,49.82,35400.0,34.1197,34.1197,34.0718,34.0991,35400.0
2006-12-28 10:20:00,49.83,49.83,49.65,49.68,32700.0,34.106,34.106,33.9828,34.0033,32700.0
2006-12-28 10:30:00,49.65,49.69,49.57,49.57,30500.0,33.9828,34.0102,33.928,33.928,30500.0
2006-12-28 10:40:00,49.57,49.59,49.51,49.56,44400.0,33.928,33.9417,33.887,33.9212,44400.0
2006-12-28 10:50:00,49.55,49.64,49.52,49.6,39200.0,33.9143,33.9759,33.8938,33.9486,39200.0
2006-12-28 11:00:00,49.59,49.59,49.55,49.57,18200.0,33.9417,33.9417,33.9143,33.928,18200.0
2006-12-28 11:10:00,49.56,49.57,49.5,49.51,22700.0,33.9212,33.928,33.8801,33.887,22700.0
2006-12-28 11:20:00,49.51,49.59,49.51,49.56,28100.0,33.887,33.9417,33.887,33.9212,28100.0
2006-12-28 11:30:00,49.56,49.58,49.49,49.57,11700.0,33.9212,33.9349,33.8733,33.928,11700.0
2006-12-28 11:40:00,49.56,49.56,49.47,49.47,7300.0,33.9212,33.9212,33.8596,33.8596,7300.0
2006-12-28 11:50:00,49.46,49.51,49.44,49.5,14200.0,33.8527,33.887,33.8391,33.8801,14200.0
2006-12-28 12:00:00,49.5,49.5,49.43,49.44,19600.0,33.8801,33.8801,33.8322,33.8391,19600.0
2006-12-28 12:10:00,49.43,49.43,49.35,49.43,18600.0,33.8322,33.8322,33.7775,33.8322,18600.0
2006-12-28 12:20:00,49.44,49.48,49.44,49.48,10000.0,33.8391,33.8664,33.8391,33.8664,10000.0
2006-12-28 12:30:00,49.49,49.53,49.46,49.52,7900.0,33.8733,33.9007,33.8527,33.8938,7900.0
2006-12-28 12:40:00,49.53,49.6,49.53,49.6,8200.0,33.9007,33.9486,33.9007,33.9486,8200.0
2006-12-28 12:50:00,49.59,49.67,49.59,49.67,13600.0,33.9417,33.9965,33.9417,33.9965,13600.0
2006-12-28 13:00:00,49.67,49.68,49.66,49.67,7200.0,33.9965,34.0033,33.9896,33.9965,7200.0
2006-12-28 13:10:00,49.67,49.67,49.65,49.66,8400.0,33.9965,33.9965,33.9828,33.9896,8400.0
2006-12-28 13:20:00,49.67,49.75,49.67,49.75,12200.0,33.9965,34.0512,33.9965,34.0512,12200.0
2006-12-28 13:30:00,49.75,49.83,49.74,49.82,17200.0,34.0512,34.106,34.0444,34.0991,17200.0
2006-12-28 13:40:00,49.83,49.83,49.81,49.81,8100.0,34.106,34.106,34.0923,34.0923,8100.0
2006-12-28 13:50:00,49.82,49.82,49.79,49.79,10100.0,34.0991,34.0991,34.0786,34.0786,10100.0
2006-12-28 14:00:00,49.8,49.81,49.8,49.8,5700.0,34.0855,34.0923,34.0855,34.0855,5700.0
2006-12-28 14:10:00,49.81,49.94,49.81,49.92,41400.0,34.0923,34.1813,34.0923,34.1676,41400.0
2006-12-28 14:20:00,49.93,49.93,49.83,49.87,21600.0,34.1744,34.1744,34.106,34.1334,21600.0
2006-12-28 14:30:00,49.86,49.94,49.86,49.93,13300.0,34.1265,34.1813,34.1265,34.1744,13300.0
2006-12-28 14:40:00,49.94,49.94,49.9,49.9,28800.0,34.1813,34.1813,34.1539,34.1539,28800.0
2006-12-28 14:50:00,49.9,49.97,49.9,49.96,24100.0,34.1539,34.2018,34.1539,34.195,24100.0
2006-12-28 15:00:00,49.97,49.97,49.92,49.92,32100.0,34.2018,34.2018,34.1676,34.1676,32100.0
2006-12-28 15:10:00,49.91,49.91,49.86,49.86,24000.0,34.1607,34.1607,34.1265,34.1265,24000.0
2006-12-28 15:20:00,49.87,49.87,49.8,49.83,24700.0,34.1334,34.1334,34.0855,34.106,24700.0
2006-12-28 15:30:00,49.83,49.84,49.76,49.76,41900.0,34.106,34.1128,34.0581,34.0581,41900.0
2006-12-28 15:40:00,49.76,49.8,49.69,49.7,29400.0,34.0581,34.0855,34.0102,34.017,29400.0
2006-12-28 15:50:00,49.7,49.76,49.69,49.69,59900.0,34.017,34.0581,34.0102,34.0102,59900.0
2006-12-29 09:30:00,49.66,49.68,49.5,49.5,30900.0,33.9896,34.0033,33.8801,33.8801,30900.0
2006-12-29 09:40:00,49.5,49.67,49.48,49.65,31200.0,33.8801,33.9965,33.8664,33.9828,31200.0
2006-12-29 09:50:00,49.63,49.74,49.59,49.69,20600.0,33.9691,34.0444,33.9417,34.0102,20600.0
2006-12-29 10:00:00,49.7,49.85,49.66,49.71,46100.0,34.017,34.1197,33.9896,34.0239,46100.0
2006-12-29 10:10:00,49.71,49.84,49.7,49.79,35800.0,34.0239,34.1128,34.017,34.0786,35800.0
2006-12-29 10:20:00,49.78,49.85,49.55,49.58,29100.0,34.0718,34.1197,33.9143,33.9349,29100.0
2006-12-29 10:30:00,49.59,49.62,49.55,49.58,20300.0,33.9417,33.9623,33.9143,33.9349,20300.0
2006-12-29 10:40:00,49.57,49.6,49.55,49.56,17200.0,33.928,33.9486,33.9143,33.9212,17200.0
2006-12-29 10:50:00,49.56,49.58,49.55,49.55,9400.0,33.9212,33.9349,33.9143,33.9143,9400.0
2006-12-29 11:00:00,49.55,49.58,49.5,49.51,16000.0,33.9143,33.9349,33.8801,33.887,16000.0
2006-12-29 11:10:00,49.5,49.51,49.39,49.44,22000.0,33.8801,33.887,33.8048,33.8391,22000.0
2006-12-29 11:20:00,49.44,49.45,49.36,49.42,33200.0,33.8391,33.8459,33.7843,33.8254,33200.0
2006-12-29 11:30:00,49.42,49.45,49.41,49.43,12000.0,33.8254,33.8459,33.8185,33.8322,12000.0
2006-12-29 11:40:00,49.42,49.49,49.41,49.48,9000.0,33.8254,33.8733,33.8185,33.8664,9000.0
2006-12-29 11:50:00,49.49,49.5,49.44,49.46,17600.0,33.8733,33.8801,33.8391,33.8527,17600.0
2006-12-29 12:00:00,49.47,49.48,49.41,49.46,22100.0,33.8596,33.8664,33.8185,33.8527,22100.0
2006-12-29 12:10:00,49.47,49.47,49.43,49.43,6400.0,33.8596,33.8596,33.8322,33.8322,6400.0
2006-12-29 12:20:00,49.44,49.45,49.42,49.43,6700.0,33.8391,33.8459,33.8254,33.8322,6700.0
2006-12-29 12:30:00,49.43,49.44,49.35,49.36,10200.0,33.8322,33.8391,33.7775,33.7843,10200.0
2006-12-29 12:40:00,49.36,49.36,49.31,49.35,17900.0,33.7843,33.7843,33.7501,33.7775,17900.0
2006-12-29 12:50:00,49.35,49.4,49.34,49.4,11000.0,33.7775,33.8117,33.7706,33.8117,11000.0
2006-12-29 13:00:00,49.4,49.4,49.31,49.31,22800.0,33.8117,33.8117,33.7501,33.7501,22800.0
2006-12-29 13:10:00,49.31,49.33,49.31,49.32,7800.0,33.7501,33.7638,33.7501,33.7569,7800.0
2006-12-29 13:20:00,49.31,49.31,49.3,49.3,11600.0,33.7501,33.7501,33.7432,33.7432,11600.0
2006-12-29 13:30:00,49.31,49.31,49.25,49.25,24000.0,33.7501,33.7501,33.709,33.709,24000.0
2006-12-29 13:40:00,49.26,49.3,49.26,49.26,12300.0,33.7159,33.7432,33.7159,33.7159,12300.0
2006-12-29 13:50:00,49.26,49.27,49.21,49.21,25800.0,33.7159,33.7227,33.6816,33.6816,25800.0
2006-12-29 14:00:00,49.21,49.22,49.21,49.21,8500.0,33.6816,33.6885,33.6816,33.6816,8500.0
2006-12-29 14:10:00,49.22,49.24,49.21,49.24,20500.0,33.6885,33.7022,33.6816,33.7022,20500.0
2006-12-29 14:20:00,49.24,49.24,49.19,49.2,27300.0,33.7022,33.7022,33.6679,33.6748,27300.0
2006-12-29 14:30:00,49.2,49.24,49.15,49.24,30900.0,33.6748,33.7022,33.6406,33.7022,30900.0
2006-12-29 14:40:00,49.24,49.24,49.19,49.2,26100.0,33.7022,33.7022,33.6679,33.6748,26100.0
2006-12-29 14:50:00,49.2,49.2,49.19,49.2,19100.0,33.6748,33.6748,33.6679,33.6748,19100.0
2006-12-29 15:00:00,49.2,49.21,49.19,49.21,23800.0,33.6748,33.6816,33.6679,33.6816,23800.0
2006-12-29 15:10:00,49.2,49.21,49.14,49.15,18600.0,33.6748,33.6816,33.6337,33.6406,18600.0
2006-12-29 15:20:00,49.14,49.15,49.04,49.07,58800.0,33.6337,33.6406,33.5653,33.5858,58800.0
2006-12-29 15:30:00,49.06,49.2,49.06,49.11,54700.0,33.579,33.6748,33.579,33.6132,54700.0
2006-12-29 15:40:00,49.11,49.14,49.05,49.06,35400.0,33.6132,33.6337,33.5721,33.579,35400.0
2006-12-29 15:50:00,49.06,49.13,48.98,48.98,101700.0,33.579,33.6269,33.5242,33.5242,101700.0
2007-01-03 09:30:00,50.53,50.76,50.4,50.62,353700.0,34.5851,34.7425,34.4961,34.6467,353700.0
2007-01-03 09:40:00,50.62,50.66,50.45,50.59,236500.0,34.6467,34.6741,34.5303,34.6262,236500.0
2007-01-03 09:50:00,50.59,50.64,50.5,50.62,169300.0,34.6262,34.6604,34.5646,34.6467,169300.0
2007-01-03 10:00:00,50.63,50.9,50.61,50.72,207400.0,34.6535,34.8383,34.6399,34.7151,207400.0
2007-01-03 10:10:00,50.72,51.02,50.7,50.98,133800.0,34.7151,34.9205,34.7015,34.8931,133800.0
2007-01-03 10:20:00,50.99,51.2,50.96,51.12,226200.0,34.8999,35.0437,34.8794,34.9889,226200.0
2007-01-03 10:30:00,51.12,51.13,50.96,51.12,126300.0,34.9889,34.9958,34.8794,34.9889,126300.0
2007-01-03 10:40:00,51.12,51.15,50.99,51.01,98600.0,34.9889,35.0095,34.8999,34.9136,98600.0
2007-01-03 10:50:00,51.01,51.01,50.79,50.81,120400.0,34.9136,34.9136,34.7631,34.7767,120400.0
2007-01-03 11:00:00,50.8,50.83,50.68,50.69,265000.0,34.7699,34.7904,34.6878,34.6946,265000.0
2007-01-03 11:10:00,50.68,50.71,50.51,50.57,312700.0,34.6878,34.7083,34.5714,34.6125,312700.0
2007-01-03 11:20:00,50.57,50.73,50.53,50.73,68200.0,34.6125,34.722,34.5851,34.722,68200.0
2007-01-03 11:30:00,50.73,50.75,50.68,50.7,280600.0,34.722,34.7357,34.6878,34.7015,280600.0
2007-01-03 11:40:00,50.7,50.73,50.59,50.65,58900.0,34.7015,34.722,34.6262,34.6672,58900.0
2007-01-03 11:50:00,50.64,50.71,50.63,50.69,33000.0,34.6604,34.7083,34.6535,34.6946,33000.0
2007-01-03 12:00:00,50.69,50.7,50.52,50.6,51600.0,34.6946,34.7015,34.5783,34.633,51600.0
2007-01-03 12:10:00,50.61,50.72,50.53,50.72,35000.0,34.6399,34.7151,34.5851,34.7151,35000.0
2007-01-03 12:20:00,50.72,50.79,50.67,50.77,28100.0,34.7151,34.7631,34.6809,34.7494,28100.0
2007-01-03 12:30:00,50.77,50.8,50.73,50.73,31400.0,34.7494,34.7699,34.722,34.722,31400.0
2007-01-03 12:40:00,50.74,50.83,50.74,50.82,37300.0,34.7288,34.7904,34.7288,34.7836,37300.0
2007-01-03 12:50:00,50.81,50.81,50.71,50.75,35500.0,34.7767,34.7767,34.7083,34.7357,35500.0
2007-01-03 13:00:00,50.75,50.85,50.75,50.85,23200.0,34.7357,34.8041,34.7357,34.8041,23200.0
2007-01-03 13:10:00,50.85,50.89,50.77,50.78,34000.0,34.8041,34.8315,34.7494,34.7562,34000.0
2007-01-03 13:20:00,50.78,50.8,50.59,50.65,54500.0,34.7562,34.7699,34.6262,34.6672,54500.0
2007-01-03 13:30:00,50.65,50.73,50.63,50.63,41900.0,34.6672,34.722,34.6535,34.6535,41900.0
2007-01-03 13:40:00,50.63,50.66,50.47,50.48,74000.0,34.6535,34.6741,34.544,34.5509,74000.0
2007-01-03 13:50:00,50.48,50.5,50.44,50.48,63500.0,34.5509,34.5646,34.5235,34.5509,63500.0
2007-01-03 14:00:00,50.48,50.62,50.46,50.53,63400.0,34.5509,34.6467,34.5372,34.5851,63400.0
2007-01-03 14:10:00,50.53,50.54,50.39,50.45,48900.0,34.5851,34.5919,34.4893,34.5303,48900.0
2007-01-03 14:20:00,50.46,50.57,50.39,50.49,70400.0,34.5372,34.6125,34.4893,34.5577,70400.0
2007-01-03 14:30:00,50.49,50.55,50.48,50.53,73700.0,34.5577,34.5988,34.5509,34.5851,73700.0
2007-01-03 14:40:00,50.52,50.54,50.38,50.49,63600.0,34.5783,34.5919,34.4824,34.5577,63600.0
2007-01-03 14:50:00,50.5,50.54,50.35,50.45,74100.0,34.5646,34.5919,34.4619,34.5303,74100.0
2007-01-03 15:00:00,50.44,50.65,50.44,50.64,56100.0,34.5235,34.6672,34.5235,34.6604,56100.0
2007-01-03 15:10:00,50.65,50.7,50.64,50.7,57900.0,34.6672,34.7015,34.6604,34.7015,57900.0
2007-01-03 15:20:00,50.69,50.78,50.67,50.7,80500.0,34.6946,34.7562,34.6809,34.7015,80500.0
2007-01-03 15:30:00,50.55,50.75,50.55,50.75,171400.0,34.5988,34.7357,34.5988,34.7357,171400.0
2007-01-03 15:40:00,50.75,50.85,50.74,50.84,81900.0,34.7357,34.8041,34.7288,34.7973,81900.0
2007-01-03 15:50:00,50.84,50.96,50.84,50.93,126000.0,34.7973,34.8794,34.7973,34.8589,126000.0
2007-01-04 09:30:00,51.05,51.32,50.91,50.92,152900.0,34.941,35.1258,34.8452,34.852,152900.0
2007-01-04 09:40:00,50.92,50.97,50.82,50.91,69300.0,34.852,34.8863,34.7836,34.8452,69300.0
2007-01-04 09:50:00,50.91,51.1,50.87,51.06,140500.0,34.8452,34.9752,34.8178,34.9479,140500.0
2007-01-04 10:00:00,51.06,51.09,50.85,50.85,94900.0,34.9479,34.9684,34.8041,34.8041,94900.0
2007-01-04 10:10:00,50.85,51.03,50.84,51.0,86800.0,34.8041,34.9273,34.7973,34.9068,86800.0
2007-01-04 10:20:00,50.99,51.0,50.9,50.97,198400.0,34.8999,34.9068,34.8383,34.8863,198400.0
2007-01-04 10:30:00,50.98,51.11,50.98,51.03,90800.0,34.8931,34.9821,34.8931,34.9273,90800.0
2007-01-04 10:40:00,51.02,51.1,50.96,51.04,64600.0,34.9205,34.9752,34.8794,34.9342,64600.0
2007-01-04 10:50:00,51.04,51.09,51.0,51.01,168800.0,34.9342,34.9684,34.9068,34.9136,168800.0
2007-01-04 11:00:00,51.01,51.02,50.96,51.01,160800.0,34.9136,34.9205,34.8794,34.9136,160800.0
2007-01-04 11:10:00,51.01,51.06,50.93,51.06,74700.0,34.9136,34.9479,34.8589,34.9479,74700.0
2007-01-04 11:20:00,51.06,51.1,51.05,51.08,41800.0,34.9479,34.9752,34.941,34.9615,41800.0
2007-01-04 11:30:00,51.08,51.08,51.0,51.04,34000.0,34.9615,34.9615,34.9068,34.9342,34000.0
2007-01-04 11:40:00,51.04,51.04,50.8,50.83,77400.0,34.9342,34.9342,34.7699,34.7904,77400.0
2007-01-04 11:50:00,50.82,50.95,50.8,50.8,59000.0,34.7836,34.8726,34.7699,34.7699,59000.0
2007-01-04 12:00:00,50.8,50.82,50.77,50.82,41600.0,34.7699,34.7836,34.7494,34.7836,41600.0
2007-01-04 12:10:00,50.81,50.82,50.76,50.81,32800.0,34.7767,34.7836,34.7425,34.7767,32800.0
2007-01-04 12:20:00,50.79,50.93,50.78,50.93,27700.0,34.7631,34.8589,34.7562,34.8589,27700.0
2007-01-04 12:30:00,50.92,50.93,50.85,50.93,26800.0,34.852,34.8589,34.8041,34.8589,26800.0
2007-01-04 12:40:00,50.91,50.91,50.77,50.8,33300.0,34.8452,34.8452,34.7494,34.7699,33300.0
2007-01-04 12:50:00,50.8,50.84,50.79,50.8,24400.0,34.7699,34.7973,34.7631,34.7699,24400.0
2007-01-04 13:00:00,50.8,50.82,50.74,50.74,13200.0,34.7699,34.7836,34.7288,34.7288,13200.0
2007-01-04 13:10:00,50.75,50.8,50.72,50.75,53800.0,34.7357,34.7699,34.7151,34.7357,53800.0
2007-01-04 13:20:00,50.75,50.76,50.65,50.75,32300.0,34.7357,34.7425,34.6672,34.7357,32300.0
2007-01-04 13:30:00,50.74,50.78,50.63,50.71,45000.0,34.7288,34.7562,34.6535,34.7083,45000.0
2007-01-04 13:40:00,50.71,50.71,50.58,50.62,29900.0,34.7083,34.7083,34.6193,34.6467,29900.0
2007-01-04 13:50:00,50.62,50.67,50.61,50.62,31800.0,34.6467,34.6809,34.6399,34.6467,31800.0
2007-01-04 14:00:00,50.61,50.69,50.58,50.62,43800.0,34.6399,34.6946,34.6193,34.6467,43800.0
2007-01-04 14:10:00,50.62,50.66,50.6,50.61,47800.0,34.6467,34.6741,34.633,34.6399,47800.0
2007-01-04 14:20:00,50.61,50.72,50.57,50.7,64700.0,34.6399,34.7151,34.6125,34.7015,64700.0
2007-01-04 14:30:00,50.69,50.8,50.67,50.69,37500.0,34.6946,34.7699,34.6809,34.6946,37500.0
2007-01-04 14:40:00,50.68,50.84,50.68,50.84,35500.0,34.6878,34.7973,34.6878,34.7973,35500.0
2007-01-04 14:50:00,50.84,50.97,50.84,50.96,58100.0,34.7973,34.8863,34.7973,34.8794,58100.0
2007-01-04 15:00:00,50.96,51.02,50.95,50.96,54400.0,34.8794,34.9205,34.8726,34.8794,54400.0
2007-01-04 15:10:00,50.97,51.0,50.9,50.98,60000.0,34.8863,34.9068,34.8383,34.8931,60000.0
2007-01-04 15:20:00,50.98,51.04,50.96,50.98,59500.0,34.8931,34.9342,34.8794,34.8931,59500.0
2007-01-04 15:30:00,50.98,51.0,50.97,51.0,64400.0,34.8931,34.9068,34.8863,34.9068,64400.0
2007-01-04 15:40:00,51.0,51.0,50.92,50.93,92200.0,34.9068,34.9068,34.852,34.8589,92200.0
2007-01-04 15:50:00,50.93,50.94,50.88,50.88,84500.0,34.8589,34.8657,34.8247,34.8247,84500.0
2007-01-05 09:30:00,50.63,50.63,50.4,50.5,125500.0,34.6535,34.6535,34.4961,34.5646,125500.0
2007-01-05 09:40:00,50.49,50.51,50.35,50.45,73800.0,34.5577,34.5714,34.4619,34.5303,73800.0
2007-01-05 09:50:00,50.45,50.52,50.41,50.44,69400.0,34.5303,34.5783,34.503,34.5235,69400.0
2007-01-05 10:00:00,50.44,50.54,50.4,50.42,43400.0,34.5235,34.5919,34.4961,34.5098,43400.0
2007-01-05 10:10:00,50.41,50.42,50.25,50.28,62600.0,34.503,34.5098,34.3935,34.414,62600.0
2007-01-05 10:20:00,50.27,50.29,50.22,50.25,28600.0,34.4071,34.4208,34.3729,34.3935,28600.0
2007-01-05 10:30:00,50.23,50.32,50.22,50.23,31200.0,34.3798,34.4414,34.3729,34.3798,31200.0
2007-01-05 10:40:00,50.22,50.31,50.22,50.24,26900.0,34.3729,34.4345,34.3729,34.3866,26900.0
2007-01-05 10:50:00,50.22,50.24,50.08,50.08,81000.0,34.3729,34.3866,34.2771,34.2771,81000.0
2007-01-05 11:00:00,50.08,50.18,50.0,50.0,25200.0,34.2771,34.3455,34.2223,34.2223,25200.0
2007-01-05 11:10:00,50.01,50.1,49.92,50.0,52000.0,34.2292,34.2908,34.1676,34.2223,52000.0
2007-01-05 11:20:00,49.98,50.13,49.97,49.97,81900.0,34.2087,34.3113,34.2018,34.2018,81900.0
2007-01-05 11:30:00,49.97,49.99,49.9,49.98,37200.0,34.2018,34.2155,34.1539,34.2087,37200.0
2007-01-05 11:40:00,49.98,49.98,49.94,49.97,19900.0,34.2087,34.2087,34.1813,34.2018,19900.0
2007-01-05 11:50:00,49.96,49.97,49.92,49.97,52100.0,34.195,34.2018,34.1676,34.2018,52100.0
2007-01-05 12:00:00,49.97,50.0,49.95,49.96,72400.0,34.2018,34.2223,34.1881,34.195,72400.0
2007-01-05 12:10:00,49.97,50.05,49.97,50.05,24600.0,34.2018,34.2566,34.2018,34.2566,24600.0
2007-01-05 12:20:00,50.05,50.07,49.94,49.96,55800.0,34.2566,34.2703,34.1813,34.195,55800.0
2007-01-05 12:30:00,49.98,50.02,49.98,50.02,13500.0,34.2087,34.236,34.2087,34.236,13500.0
2007-01-05 12:40:00,50.02,50.05,49.99,50.0,50500.0,34.236,34.2566,34.2155,34.2223,50500.0
2007-01-05 12:50:00,50.02,50.07,50.02,50.06,47200.0,34.236,34.2703,34.236,34.2634,47200.0
2007-01-05 13:00:00,50.06,50.09,50.03,50.06,27500.0,34.2634,34.2839,34.2429,34.2634,27500.0
2007-01-05 13:10:00,50.06,50.09,50.0,50.04,86100.0,34.2634,34.2839,34.2223,34.2497,86100.0
2007-01-05 13:20:00,50.04,50.07,50.0,50.01,77800.0,34.2497,34.2703,34.2223,34.2292,77800.0
2007-01-05 13:30:00,50.03,50.03,49.97,50.0,23100.0,34.2429,34.2429,34.2018,34.2223,23100.0
2007-01-05 13:40:00,50.0,50.03,49.93,49.98,21000.0,34.2223,34.2429,34.1744,34.2087,21000.0
2007-01-05 13:50:00,49.97,50.05,49.96,49.98,27300.0,34.2018,34.2566,34.195,34.2087,27300.0
2007-01-05 14:00:00,49.99,50.03,49.9,49.92,28300.0,34.2155,34.2429,34.1539,34.1676,28300.0
2007-01-05 14:10:00,49.93,50.0,49.92,50.0,13400.0,34.1744,34.2223,34.1676,34.2223,13400.0
2007-01-05 14:20:00,49.99,50.0,49.91,49.98,20800.0,34.2155,34.2223,34.1607,34.2087,20800.0
2007-01-05 14:30:00,49.99,50.0,49.9,49.92,22100.0,34.2155,34.2223,34.1539,34.1676,22100.0
2007-01-05 14:40:00,49.93,49.94,49.82,49.88,21000.0,34.1744,34.1813,34.0991,34.1402,21000.0
2007-01-05 14:50:00,49.89,49.92,49.83,49.85,23500.0,34.1471,34.1676,34.106,34.1197,23500.0
2007-01-05 15:00:00,49.85,49.93,49.79,49.93,50200.0,34.1197,34.1744,34.0786,34.1744,50200.0
2007-01-05 15:10:00,49.92,49.92,49.75,49.84,34100.0,34.1676,34.1676,34.0512,34.1128,34100.0
2007-01-05 15:20:00,49.85,49.99,49.83,49.99,50900.0,34.1197,34.2155,34.106,34.2155,50900.0
2007-01-05 15:30:00,49.99,50.0,49.89,49.9,40500.0,34.2155,34.2223,34.1471,34.1539,40500.0
2007-01-05 15:40:00,49.89,49.96,49.78,49.83,99000.0,34.1471,34.195,34.0718,34.106,99000.0
2007-01-05 15:50:00,49.82,49.89,49.8,49.84,127400.0,34.0991,34.1471,34.0855,34.1128,127400.0
2007-01-08 09:30:00,50.11,50.44,49.88,49.99,180400.0,34.2976,34.5235,34.1402,34.2155,180400.0
2007-01-08 09:40:00,49.99,50.12,49.93,50.02,98100.0,34.2155,34.3045,34.1744,34.236,98100.0
2007-01-08 09:50:00,50.04,50.13,49.96,49.98,94000.0,34.2497,34.3113,34.195,34.2087,94000.0
2007-01-08 10:00:00,49.97,50.15,49.97,50.05,68600.0,34.2018,34.325,34.2018,34.2566,68600.0
2007-01-08 10:10:00,50.03,50.04,49.83,49.88,61500.0,34.2429,34.2497,34.106,34.1402,61500.0
2007-01-08 10:20:00,49.88,49.94,49.84,49.88,52900.0,34.1402,34.1813,34.1128,34.1402,52900.0
2007-01-08 10:30:00,49.89,50.0,49.86,49.99,98000.0,34.1471,34.2223,34.1265,34.2155,98000.0
2007-01-08 10:40:00,49.99,50.12,49.99,50.09,83700.0,34.2155,34.3045,34.2155,34.2839,83700.0
2007-01-08 10:50:00,50.09,50.1,49.98,49.98,32600.0,34.2839,34.2908,34.2087,34.2087,32600.0
2007-01-08 11:00:00,49.98,50.05,49.96,50.01,37100.0,34.2087,34.2566,34.195,34.2292,37100.0
2007-01-08 11:10:00,50.01,50.02,49.9,49.93,41800.0,34.2292,34.236,34.1539,34.1744,41800.0
2007-01-08 11:20:00,49.93,49.99,49.9,49.92,53000.0,34.1744,34.2155,34.1539,34.1676,53000.0
2007-01-08 11:30:00,49.91,49.95,49.83,49.9,86000.0,34.1607,34.1881,34.106,34.1539,86000.0
2007-01-08 11:40:00,49.88,49.95,49.86,49.93,49900.0,34.1402,34.1881,34.1265,34.1744,49900.0
2007-01-08 11:50:00,49.93,49.99,49.89,49.97,35600.0,34.1744,34.2155,34.1471,34.2018,35600.0
2007-01-08 12:00:00,49.97,49.99,49.92,49.96,29100.0,34.2018,34.2155,34.1676,34.195,29100.0
2007-01-08 12:10:00,49.96,49.97,49.93,49.94,27000.0,34.195,34.2018,34.1744,34.1813,27000.0
2007-01-08 12:20:00,49.95,49.96,49.83,49.86,40400.0,34.1881,34.195,34.106,34.1265,40400.0
2007-01-08 12:30:00,49.86,49.91,49.8,49.82,31700.0,34.1265,34.1607,34.0855,34.0991,31700.0
2007-01-08 12:40:00,49.82,49.86,49.79,49.85,27800.0,34.0991,34.1265,34.0786,34.1197,27800.0
2007-01-08 12:50:00,49.85,49.91,49.82,49.91,54000.0,34.1197,34.1607,34.0991,34.1607,54000.0
2007-01-08 13:00:00,49.93,49.94,49.88,49.9,41100.0,34.1744,34.1813,34.1402,34.1539,41100.0
2007-01-08 13:10:00,49.9,49.94,49.87,49.94,26400.0,34.1539,34.1813,34.1334,34.1813,26400.0
2007-01-08 13:20:00,49.93,49.94,49.86,49.88,20100.0,34.1744,34.1813,34.1265,34.1402,20100.0
2007-01-08 13:30:00,49.88,49.94,49.86,49.94,18700.0,34.1402,34.1813,34.1265,34.1813,18700.0
2007-01-08 13:40:00,49.94,49.99,49.9,49.96,41000.0,34.1813,34.2155,34.1539,34.195,41000.0
2007-01-08 13:50:00,49.96,49.99,49.9,49.9,38600.0,34.195,34.2155,34.1539,34.1539,38600.0
2007-01-08 14:00:00,49.9,49.94,49.9,49.94,25400.0,34.1539,34.1813,34.1539,34.1813,25400.0
2007-01-08 14:10:00,49.93,49.97,49.9,49.94,34600.0,34.1744,34.2018,34.1539,34.1813,34600.0
2007-01-08 14:20:00,49.95,50.0,49.93,49.98,40600.0,34.1881,34.2223,34.1744,34.2087,40600.0
2007-01-08 14:30:00,49.99,50.03,49.98,50.0,73700.0,34.2155,34.2429,34.2087,34.2223,73700.0
2007-01-08 14:40:00,50.02,50.12,50.01,50.08,59300.0,34.236,34.3045,34.2292,34.2771,59300.0
2007-01-08 14:50:00,50.07,50.11,50.04,50.04,37400.0,34.2703,34.2976,34.2497,34.2497,37400.0
2007-01-08 15:00:00,50.05,50.08,50.0,50.04,51900.0,34.2566,34.2771,34.2223,34.2497,51900.0
2007-01-08 15:10:00,50.03,50.08,49.95,50.02,78800.0,34.2429,34.2771,34.1881,34.236,78800.0
2007-01-08 15:20:00,50.0,50.05,49.98,50.0,91900.0,34.2223,34.2566,34.2087,34.2223,91900.0
2007-01-08 15:30:00,50.0,50.04,49.9,49.93,70200.0,34.2223,34.2497,34.1539,34.1744,70200.0
2007-01-08 15:40:00,49.92,49.98,49.69,49.78,349000.0,34.1676,34.2087,34.0102,34.0718,349000.0
2007-01-08 15:50:00,49.79,49.94,49.77,49.86,138500.0,34.0786,34.1813,34.0649,34.1265,138500.0
2007-01-09 09:30:00,50.3,50.53,50.3,50.52,128700.0,34.4277,34.5851,34.4277,34.5783,128700.0
2007-01-09 09:40:00,50.52,50.66,50.44,50.46,87800.0,34.5783,34.6741,34.5235,34.5372,87800.0
2007-01-09 09:50:00,50.46,50.53,50.44,50.47,136800.0,34.5372,34.5851,34.5235,34.544,136800.0
2007-01-09 10:00:00,50.47,50.56,50.3,50.42,150200.0,34.544,34.6056,34.4277,34.5098,150200.0
2007-01-09 10:10:00,50.42,50.44,50.26,50.26,86700.0,34.5098,34.5235,34.4003,34.4003,86700.0
2007-01-09 10:20:00,50.26,50.49,50.26,50.48,110800.0,34.4003,34.5577,34.4003,34.5509,110800.0
2007-01-09 10:30:00,50.47,50.6,50.42,50.6,71200.0,34.544,34.633,34.5098,34.633,71200.0
2007-01-09 10:40:00,50.6,50.63,50.5,50.54,26700.0,34.633,34.6535,34.5646,34.5919,26700.0
2007-01-09 10:50:00,50.54,50.54,50.44,50.5,54500.0,34.5919,34.5919,34.5235,34.5646,54500.0
2007-01-09 11:00:00,50.52,50.59,50.51,50.55,31800.0,34.5783,34.6262,34.5714,34.5988,31800.0
2007-01-09 11:10:00,50.54,50.55,50.45,50.46,44200.0,34.5919,34.5988,34.5303,34.5372,44200.0
2007-01-09 11:20:00,50.46,50.53,50.44,50.45,55300.0,34.5372,34.5851,34.5235,34.5303,55300.0
2007-01-09 11:30:00,50.45,50.47,50.4,50.44,45100.0,34.5303,34.544,34.4961,34.5235,45100.0
2007-01-09 11:40:00,50.43,50.44,50.29,50.3,34700.0,34.5167,34.5235,34.4208,34.4277,34700.0
2007-01-09 11:50:00,50.31,50.32,50.21,50.23,48900.0,34.4345,34.4414,34.3661,34.3798,48900.0
2007-01-09 12:00:00,50.23,50.24,50.16,50.23,25000.0,34.3798,34.3866,34.3319,34.3798,25000.0
2007-01-09 12:10:00,50.24,50.31,50.23,50.28,16100.0,34.3866,34.4345,34.3798,34.414,16100.0
2007-01-09 12:20:00,50.29,50.29,50.2,50.2,17000.0,34.4208,34.4208,34.3592,34.3592,17000.0
2007-01-09 12:30:00,50.2,50.27,50.16,50.21,23800.0,34.3592,34.4071,34.3319,34.3661,23800.0
2007-01-09 12:40:00,50.22,50.27,50.17,50.17,31900.0,34.3729,34.4071,34.3387,34.3387,31900.0
2007-01-09 12:50:00,50.19,50.23,50.15,50.19,22700.0,34.3524,34.3798,34.325,34.3524,22700.0
2007-01-09 13:00:00,50.19,50.3,50.16,50.28,72700.0,34.3524,34.4277,34.3319,34.414,72700.0
2007-01-09 13:10:00,50.29,50.4,50.27,50.39,26800.0,34.4208,34.4961,34.4071,34.4893,26800.0
2007-01-09 13:20:00,50.39,50.39,50.35,50.36,22900.0,34.4893,34.4893,34.4619,34.4687,22900.0
2007-01-09 13:30:00,50.37,50.39,50.33,50.36,24000.0,34.4756,34.4893,34.4482,34.4687,24000.0
2007-01-09 13:40:00,50.36,50.47,50.36,50.37,36900.0,34.4687,34.544,34.4687,34.4756,36900.0
2007-01-09 13:50:00,50.37,50.43,50.36,50.43,23000.0,34.4756,34.5167,34.4687,34.5167,23000.0
2007-01-09 14:00:00,50.43,50.48,50.43,50.44,65600.0,34.5167,34.5509,34.5167,34.5235,65600.0
2007-01-09 14:10:00,50.45,50.51,50.44,50.5,40900.0,34.5303,34.5714,34.5235,34.5646,40900.0
2007-01-09 14:20:00,50.5,50.55,50.45,50.54,38300.0,34.5646,34.5988,34.5303,34.5919,38300.0
2007-01-09 14:30:00,50.55,50.55,50.43,50.48,32800.0,34.5988,34.5988,34.5167,34.5509,32800.0
2007-01-09 14:40:00,50.48,50.53,50.47,50.53,37400.0,34.5509,34.5851,34.544,34.5851,37400.0
2007-01-09 14:50:00,50.53,50.53,50.43,50.45,59600.0,34.5851,34.5851,34.5167,34.5303,59600.0
2007-01-09 15:00:00,50.46,50.49,50.43,50.47,42200.0,34.5372,34.5577,34.5167,34.544,42200.0
2007-01-09 15:10:00,50.47,50.49,50.44,50.44,49000.0,34.544,34.5577,34.5235,34.5235,49000.0
2007-01-09 15:20:00,50.46,50.5,50.45,50.46,41900.0,34.5372,34.5646,34.5303,34.5372,41900.0
2007-01-09 15:30:00,50.47,50.5,50.45,50.49,60700.0,34.544,34.5646,34.5303,34.5577,60700.0
2007-01-09 15:40:00,50.49,50.54,50.42,50.44,73900.0,34.5577,34.5919,34.5098,34.5235,73900.0
2007-01-09 15:50:00,50.44,50.44,50.33,50.42,157600.0,34.5235,34.5235,34.4482,34.5098,157600.0
2007-01-10 09:30:00,50.24,50.42,50.22,50.4,120400.0,34.3866,34.5098,34.3729,34.4961,120400.0
2007-01-10 09:40:00,50.4,50.55,50.39,50.49,84700.0,34.4961,34.5988,34.4893,34.5577,84700.0
2007-01-10 09:50:00,50.5,50.5,50.3,50.39,51800.0,34.5646,34.5646,34.4277,34.4893,51800.0
2007-01-10 10:00:00,50.42,50.43,50.36,50.36,31000.0,34.5098,34.5167,34.4687,34.4687,31000.0
2007-01-10 10:10:00,50.35,50.45,50.35,50.42,30000.0,34.4619,34.5303,34.4619,34.5098,30000.0
2007-01-10 10:20:00,50.43,50.45,50.34,50.37,209900.0,34.5167,34.5303,34.4551,34.4756,209900.0
2007-01-10 10:30:00,50.34,50.36,50.27,50.29,58900.0,34.4551,34.4687,34.4071,34.4208,58900.0
2007-01-10 10:40:00,50.3,50.35,50.22,50.31,135100.0,34.4277,34.4619,34.3729,34.4345,135100.0
2007-01-10 10:50:00,50.32,50.36,50.31,50.36,47000.0,34.4414,34.4687,34.4345,34.4687,47000.0
2007-01-10 11:00:00,50.35,50.38,50.28,50.29,69200.0,34.4619,34.4824,34.414,34.4208,69200.0
2007-01-10 11:10:00,50.29,50.3,50.22,50.25,70200.0,34.4208,34.4277,34.3729,34.3935,70200.0
2007-01-10 11:20:00,50.25,50.26,50.16,50.26,75200.0,34.3935,34.4003,34.3319,34.4003,75200.0
2007-01-10 11:30:00,50.26,50.26,50.19,50.25,75100.0,34.4003,34.4003,34.3524,34.3935,75100.0
2007-01-10 11:40:00,50.25,50.29,50.22,50.27,22300.0,34.3935,34.4208,34.3729,34.4071,22300.0
2007-01-10 11:50:00,50.27,50.47,50.26,50.4,43000.0,34.4071,34.544,34.4003,34.4961,43000.0
2007-01-10 12:00:00,50.41,50.41,50.25,50.27,17500.0,34.503,34.503,34.3935,34.4071,17500.0
2007-01-10 12:10:00,50.27,50.3,50.24,50.25,16200.0,34.4071,34.4277,34.3866,34.3935,16200.0
2007-01-10 12:20:00,50.26,50.27,50.2,50.22,19600.0,34.4003,34.4071,34.3592,34.3729,19600.0
2007-01-10 12:30:00,50.22,50.23,50.14,50.2,30200.0,34.3729,34.3798,34.3182,34.3592,30200.0
2007-01-10 12:40:00,50.19,50.21,50.11,50.12,70700.0,34.3524,34.3661,34.2976,34.3045,70700.0
2007-01-10 12:50:00,50.12,50.23,50.1,50.22,19100.0,34.3045,34.3798,34.2908,34.3729,19100.0
2007-01-10 13:00:00,50.21,50.23,50.15,50.17,60600.0,34.3661,34.3798,34.325,34.3387,60600.0
2007-01-10 13:10:00,50.17,50.26,50.11,50.12,76100.0,34.3387,34.4003,34.2976,34.3045,76100.0
2007-01-10 13:20:00,50.12,50.2,50.11,50.19,16600.0,34.3045,34.3592,34.2976,34.3524,16600.0
2007-01-10 13:30:00,50.19,50.2,50.1,50.19,19700.0,34.3524,34.3592,34.2908,34.3524,19700.0
2007-01-10 13:40:00,50.19,50.3,50.17,50.28,25400.0,34.3524,34.4277,34.3387,34.414,25400.0
2007-01-10 13:50:00,50.3,50.38,50.26,50.26,38600.0,34.4277,34.4824,34.4003,34.4003,38600.0
2007-01-10 14:00:00,50.26,50.35,50.26,50.32,18500.0,34.4003,34.4619,34.4003,34.4414,18500.0
2007-01-10 14:10:00,50.33,50.38,50.25,50.38,25700.0,34.4482,34.4824,34.3935,34.4824,25700.0
2007-01-10 14:20:00,50.38,50.43,50.33,50.33,40000.0,34.4824,34.5167,34.4482,34.4482,40000.0
2007-01-10 14:30:00,50.35,50.4,50.32,50.32,26300.0,34.4619,34.4961,34.4414,34.4414,26300.0
2007-01-10 14:40:00,50.32,50.44,50.3,50.38,24300.0,34.4414,34.5235,34.4277,34.4824,24300.0
2007-01-10 14:50:00,50.38,50.38,50.25,50.28,29200.0,34.4824,34.4824,34.3935,34.414,29200.0
2007-01-10 15:00:00,50.29,50.36,50.27,50.33,33100.0,34.4208,34.4687,34.4071,34.4482,33100.0
2007-01-10 15:10:00,50.33,50.37,50.25,50.25,49800.0,34.4482,34.4756,34.3935,34.3935,49800.0
2007-01-10 15:20:00,50.25,50.32,50.25,50.29,43500.0,34.3935,34.4414,34.3935,34.4208,43500.0
2007-01-10 15:30:00,50.29,50.35,50.22,50.3,77300.0,34.4208,34.4619,34.3729,34.4277,77300.0
2007-01-10 15:40:00,50.3,50.34,50.28,50.32,43100.0,34.4277,34.4551,34.414,34.4414,43100.0
2007-01-10 15:50:00,50.32,50.32,50.23,50.24,144700.0,34.4414,34.4414,34.3798,34.3866,144700.0
2007-01-11 09:30:00,51.1,51.17,50.83,51.1,266200.0,34.9752,35.0231,34.7904,34.9752,266200.0
2007-01-11 09:40:00,51.11,51.25,50.91,51.14,146000.0,34.9821,35.0779,34.8452,35.0026,146000.0
2007-01-11 09:50:00,51.14,51.15,51.05,51.06,455700.0,35.0026,35.0095,34.941,34.9479,455700.0
2007-01-11 10:00:00,51.06,51.08,50.95,50.96,82800.0,34.9479,34.9615,34.8726,34.8794,82800.0
2007-01-11 10:10:00,50.95,51.0,50.94,50.94,63200.0,34.8726,34.9068,34.8657,34.8657,63200.0
2007-01-11 10:20:00,50.94,50.95,50.78,50.8,67000.0,34.8657,34.8726,34.7562,34.7699,67000.0
2007-01-11 10:30:00,50.8,50.87,50.75,50.81,156400.0,34.7699,34.8178,34.7357,34.7767,156400.0
2007-01-11 10:40:00,50.82,51.0,50.81,50.89,189400.0,34.7836,34.9068,34.7767,34.8315,189400.0
2007-01-11 10:50:00,50.89,50.9,50.85,50.86,76900.0,34.8315,34.8383,34.8041,34.811,76900.0
2007-01-11 11:00:00,50.87,50.87,50.8,50.8,68300.0,34.8178,34.8178,34.7699,34.7699,68300.0
2007-01-11 11:10:00,50.81,50.81,50.77,50.8,168300.0,34.7767,34.7767,34.7494,34.7699,168300.0
2007-01-11 11:20:00,50.8,50.84,50.78,50.83,59000.0,34.7699,34.7973,34.7562,34.7904,59000.0
2007-01-11 11:30:00,50.83,50.91,50.82,50.91,63200.0,34.7904,34.8452,34.7836,34.8452,63200.0
2007-01-11 11:40:00,50.91,51.06,50.9,51.03,239100.0,34.8452,34.9479,34.8383,34.9273,239100.0
2007-01-11 11:50:00,51.02,51.04,50.95,50.99,56100.0,34.9205,34.9342,34.8726,34.8999,56100.0
2007-01-11 12:00:00,50.99,51.04,50.99,51.04,39400.0,34.8999,34.9342,34.8999,34.9342,39400.0
2007-01-11 12:10:00,51.04,51.05,50.96,50.99,49100.0,34.9342,34.941,34.8794,34.8999,49100.0
2007-01-11 12:20:00,50.99,51.0,50.94,50.96,27800.0,34.8999,34.9068,34.8657,34.8794,27800.0
2007-01-11 12:30:00,50.96,51.0,50.85,50.91,57700.0,34.8794,34.9068,34.8041,34.8452,57700.0
2007-01-11 12:40:00,50.92,50.92,50.89,50.9,15100.0,34.852,34.852,34.8315,34.8383,15100.0
2007-01-11 12:50:00,50.9,50.95,50.84,50.85,33200.0,34.8383,34.8726,34.7973,34.8041,33200.0
2007-01-11 13:00:00,50.85,50.86,50.8,50.8,18600.0,34.8041,34.811,34.7699,34.7699,18600.0
2007-01-11 13:10:00,50.81,50.81,50.78,50.79,46700.0,34.7767,34.7767,34.7562,34.7631,46700.0
2007-01-11 13:20:00,50.79,50.8,50.64,50.68,121800.0,34.7631,34.7699,34.6604,34.6878,121800.0
2007-01-11 13:30:00,50.68,50.72,50.67,50.69,76500.0,34.6878,34.7151,34.6809,34.6946,76500.0
2007-01-11 13:40:00,50.69,50.75,50.67,50.74,51600.0,34.6946,34.7357,34.6809,34.7288,51600.0
2007-01-11 13:50:00,50.74,50.75,50.72,50.74,35000.0,34.7288,34.7357,34.7151,34.7288,35000.0
2007-01-11 14:00:00,50.73,50.74,50.67,50.67,52400.0,34.722,34.7288,34.6809,34.6809,52400.0
2007-01-11 14:10:00,50.68,50.7,50.67,50.7,33200.0,34.6878,34.7015,34.6809,34.7015,33200.0
2007-01-11 14:20:00,50.7,50.72,50.68,50.72,120700.0,34.7015,34.7151,34.6878,34.7151,120700.0
2007-01-11 14:30:00,50.72,50.75,50.71,50.74,90700.0,34.7151,34.7357,34.7083,34.7288,90700.0
2007-01-11 14:40:00,50.74,50.78,50.74,50.78,33700.0,34.7288,34.7562,34.7288,34.7562,33700.0
2007-01-11 14:50:00,50.78,50.8,50.73,50.75,598400.0,34.7562,34.7699,34.722,34.7357,598400.0
2007-01-11 15:00:00,50.75,50.77,50.69,50.75,91000.0,34.7357,34.7494,34.6946,34.7357,91000.0
2007-01-11 15:10:00,50.76,50.77,50.7,50.73,62200.0,34.7425,34.7494,34.7015,34.722,62200.0
2007-01-11 15:20:00,50.73,50.75,50.57,50.66,131100.0,34.722,34.7357,34.6125,34.6741,131100.0
2007-01-11 15:30:00,50.66,50.7,50.63,50.68,65000.0,34.6741,34.7015,34.6535,34.6878,65000.0
2007-01-11 15:40:00,50.68,50.7,50.64,50.7,94000.0,34.6878,34.7015,34.6604,34.7015,94000.0
2007-01-11 15:50:00,50.7,50.8,50.69,50.8,120500.0,34.7015,34.7699,34.6946,34.7699,120500.0
2007-01-12 09:30:00,51.12,51.27,51.07,51.09,201800.0,34.9889,35.0916,34.9547,34.9684,201800.0
2007-01-12 09:40:00,51.08,51.25,51.08,51.22,122200.0,34.9615,35.0779,34.9615,35.0574,122200.0
2007-01-12 09:50:00,51.22,51.28,51.14,51.17,98300.0,35.0574,35.0984,35.0026,35.0231,98300.0
2007-01-12 10:00:00,51.17,51.2,51.04,51.06,47300.0,35.0231,35.0437,34.9342,34.9479,47300.0
2007-01-12 10:10:00,51.05,51.18,51.05,51.18,37000.0,34.941,35.03,34.941,35.03,37000.0
2007-01-12 10:20:00,51.16,51.16,51.02,51.03,41800.0,35.0163,35.0163,34.9205,34.9273,41800.0
2007-01-12 10:30:00,51.02,51.13,50.94,51.12,151000.0,34.9205,34.9958,34.8657,34.9889,151000.0
2007-01-12 10:40:00,51.12,51.16,51.08,51.12,37900.0,34.9889,35.0163,34.9615,34.9889,37900.0
2007-01-12 10:50:00,51.12,51.18,51.02,51.07,60600.0,34.9889,35.03,34.9205,34.9547,60600.0
2007-01-12 11:00:00,51.07,51.07,50.88,50.91,97900.0,34.9547,34.9547,34.8247,34.8452,97900.0
2007-01-12 11:10:00,50.9,50.99,50.88,50.98,53100.0,34.8383,34.8999,34.8247,34.8931,53100.0
2007-01-12 11:20:00,50.98,50.98,50.88,50.95,53600.0,34.8931,34.8931,34.8247,34.8726,53600.0
2007-01-12 11:30:00,50.94,51.0,50.88,50.97,23700.0,34.8657,34.9068,34.8247,34.8863,23700.0
2007-01-12 11:40:00,50.97,50.97,50.88,50.94,32000.0,34.8863,34.8863,34.8247,34.8657,32000.0
2007-01-12 11:50:00,50.94,51.0,50.82,50.86,42400.0,34.8657,34.9068,34.7836,34.811,42400.0
2007-01-12 12:00:00,50.86,50.9,50.8,50.82,45500.0,34.811,34.8383,34.7699,34.7836,45500.0
2007-01-12 12:10:00,50.82,50.84,50.8,50.84,15200.0,34.7836,34.7973,34.7699,34.7973,15200.0
2007-01-12 12:20:00,50.84,50.95,50.83,50.9,22600.0,34.7973,34.8726,34.7904,34.8383,22600.0
2007-01-12 12:30:00,50.9,50.94,50.88,50.9,16400.0,34.8383,34.8657,34.8247,34.8383,16400.0
2007-01-12 12:40:00,50.9,50.95,50.89,50.91,21800.0,34.8383,34.8726,34.8315,34.8452,21800.0
2007-01-12 12:50:00,50.91,50.94,50.91,50.92,26200.0,34.8452,34.8657,34.8452,34.852,26200.0
2007-01-12 13:00:00,50.91,50.91,50.86,50.86,36900.0,34.8452,34.8452,34.811,34.811,36900.0
2007-01-12 13:10:00,50.87,50.91,50.86,50.91,36300.0,34.8178,34.8452,34.811,34.8452,36300.0
2007-01-12 13:20:00,50.89,50.91,50.85,50.86,27200.0,34.8315,34.8452,34.8041,34.811,27200.0
2007-01-12 13:30:00,50.86,50.9,50.85,50.86,25600.0,34.811,34.8383,34.8041,34.811,25600.0
2007-01-12 13:40:00,50.87,50.87,50.85,50.87,14700.0,34.8178,34.8178,34.8041,34.8178,14700.0
2007-01-12 13:50:00,50.87,50.88,50.84,50.86,36600.0,34.8178,34.8247,34.7973,34.811,36600.0
2007-01-12 14:00:00,50.85,50.86,50.83,50.84,30900.0,34.8041,34.811,34.7904,34.7973,30900.0
2007-01-12 14:10:00,50.85,50.85,50.75,50.77,31200.0,34.8041,34.8041,34.7357,34.7494,31200.0
2007-01-12 14:20:00,50.77,50.79,50.71,50.73,31500.0,34.7494,34.7631,34.7083,34.722,31500.0
2007-01-12 14:30:00,50.72,50.75,50.66,50.67,34200.0,34.7151,34.7357,34.6741,34.6809,34200.0
2007-01-12 14:40:00,50.67,50.76,50.6,50.73,42900.0,34.6809,34.7425,34.633,34.722,42900.0
2007-01-12 14:50:00,50.73,50.76,50.7,50.75,23300.0,34.722,34.7425,34.7015,34.7357,23300.0
2007-01-12 15:00:00,50.76,50.78,50.71,50.73,32600.0,34.7425,34.7562,34.7083,34.722,32600.0
2007-01-12 15:10:00,50.73,50.77,50.73,50.73,38700.0,34.722,34.7494,34.722,34.722,38700.0
2007-01-12 15:20:00,50.74,50.77,50.69,50.75,49500.0,34.7288,34.7494,34.6946,34.7357,49500.0
2007-01-12 15:30:00,50.75,50.9,50.75,50.83,71000.0,34.7357,34.8383,34.7357,34.7904,71000.0
2007-01-12 15:40:00,50.83,50.92,50.83,50.9,100900.0,34.7904,34.852,34.7904,34.8383,100900.0
2007-01-12 15:50:00,50.9,50.94,50.88,50.89,147300.0,34.8383,34.8657,34.8247,34.8315,147300.0
2007-01-16 09:30:00,51.27,51.5,51.25,51.48,373500.0,35.0916,35.249,35.0779,35.2353,373500.0
2007-01-16 09:40:00,51.49,51.6,51.45,51.47,198200.0,35.2422,35.3175,35.2148,35.2285,198200.0
2007-01-16 09:50:00,51.46,51.54,51.34,51.46,187500.0,35.2216,35.2764,35.1395,35.2216,187500.0
2007-01-16 10:00:00,51.45,51.47,51.4,51.42,116800.0,35.2148,35.2285,35.1806,35.1943,116800.0
2007-01-16 10:10:00,51.42,51.49,51.42,51.45,67600.0,35.1943,35.2422,35.1943,35.2148,67600.0
2007-01-16 10:20:00,51.46,51.49,51.44,51.46,83700.0,35.2216,35.2422,35.2079,35.2216,83700.0
2007-01-16 10:30:00,51.46,51.47,51.41,51.45,69500.0,35.2216,35.2285,35.1874,35.2148,69500.0
2007-01-16 10:40:00,51.45,51.48,51.41,51.41,65900.0,35.2148,35.2353,35.1874,35.1874,65900.0
2007-01-16 10:50:00,51.41,51.47,51.4,51.45,73600.0,35.1874,35.2285,35.1806,35.2148,73600.0
2007-01-16 11:00:00,51.45,51.47,51.39,51.41,90300.0,35.2148,35.2285,35.1737,35.1874,90300.0
2007-01-16 11:10:00,51.41,51.45,51.37,51.41,63800.0,35.1874,35.2148,35.16,35.1874,63800.0
2007-01-16 11:20:00,51.41,51.41,51.35,51.39,67100.0,35.1874,35.1874,35.1463,35.1737,67100.0
2007-01-16 11:30:00,51.39,51.4,51.2,51.2,63900.0,35.1737,35.1806,35.0437,35.0437,63900.0
2007-01-16 11:40:00,51.2,51.21,51.01,51.02,42000.0,35.0437,35.0505,34.9136,34.9205,42000.0
2007-01-16 11:50:00,51.01,51.08,50.96,51.01,44800.0,34.9136,34.9615,34.8794,34.9136,44800.0
2007-01-16 12:00:00,51.0,51.03,50.98,51.01,14300.0,34.9068,34.9273,34.8931,34.9136,14300.0
2007-01-16 12:10:00,51.01,51.16,51.01,51.13,12900.0,34.9136,35.0163,34.9136,34.9958,12900.0
2007-01-16 12:20:00,51.13,51.19,51.13,51.17,11700.0,34.9958,35.0368,34.9958,35.0231,11700.0
2007-01-16 12:30:00,51.17,51.23,51.16,51.21,14300.0,35.0231,35.0642,35.0163,35.0505,14300.0
2007-01-16 12:40:00,51.23,51.24,51.13,51.14,11100.0,35.0642,35.0711,34.9958,35.0026,11100.0
2007-01-16 12:50:00,51.13,51.14,51.07,51.11,22100.0,34.9958,35.0026,34.9547,34.9821,22100.0
2007-01-16 13:00:00,51.09,51.14,51.09,51.14,8800.0,34.9684,35.0026,34.9684,35.0026,8800.0
2007-01-16 13:10:00,51.13,51.18,51.13,51.17,17500.0,34.9958,35.03,34.9958,35.0231,17500.0
2007-01-16 13:20:00,51.18,51.23,51.18,51.21,13000.0,35.03,35.0642,35.03,35.0505,13000.0
2007-01-16 13:30:00,51.21,51.25,51.2,51.23,15200.0,35.0505,35.0779,35.0437,35.0642,15200.0
2007-01-16 13:40:00,51.23,51.24,51.19,51.19,15700.0,35.0642,35.0711,35.0368,35.0368,15700.0
2007-01-16 13:50:00,51.19,51.22,51.11,51.17,43300.0,35.0368,35.0574,34.9821,35.0231,43300.0
2007-01-16 14:00:00,51.16,51.21,51.14,51.21,19800.0,35.0163,35.0505,35.0026,35.0505,19800.0
2007-01-16 14:10:00,51.21,51.23,51.17,51.23,21100.0,35.0505,35.0642,35.0231,35.0642,21100.0
2007-01-16 14:20:00,51.23,51.23,51.14,51.14,23100.0,35.0642,35.0642,35.0026,35.0026,23100.0
2007-01-16 14:30:00,51.15,51.2,51.15,51.16,27800.0,35.0095,35.0437,35.0095,35.0163,27800.0
2007-01-16 14:40:00,51.16,51.2,51.15,51.17,23800.0,35.0163,35.0437,35.0095,35.0231,23800.0
2007-01-16 14:50:00,51.16,51.21,51.14,51.17,29200.0,35.0163,35.0505,35.0026,35.0231,29200.0
2007-01-16 15:00:00,51.18,51.2,51.15,51.16,32100.0,35.03,35.0437,35.0095,35.0163,32100.0
2007-01-16 15:10:00,51.15,51.15,51.02,51.03,441400.0,35.0095,35.0095,34.9205,34.9273,441400.0
2007-01-16 15:20:00,51.02,51.04,50.98,50.99,38200.0,34.9205,34.9342,34.8931,34.8999,38200.0
2007-01-16 15:30:00,50.99,51.0,50.95,50.96,72800.0,34.8999,34.9068,34.8726,34.8794,72800.0
2007-01-16 15:40:00,50.96,50.96,50.89,50.92,59300.0,34.8794,34.8794,34.8315,34.852,59300.0
2007-01-16 15:50:00,50.91,50.96,50.87,50.9,146700.0,34.8452,34.8794,34.8178,34.8383,146700.0
2007-01-17 09:30:00,51.4,51.62,51.33,51.52,268300.0,35.1806,35.3311,35.1327,35.2627,268300.0
2007-01-17 09:40:00,51.53,51.68,51.45,51.56,199100.0,35.2695,35.3722,35.2148,35.2901,199100.0
2007-01-17 09:50:00,51.56,51.69,51.51,51.66,147600.0,35.2901,35.3791,35.2559,35.3585,147600.0
2007-01-17 10:00:00,51.65,51.69,51.56,51.57,87100.0,35.3517,35.3791,35.2901,35.2969,87100.0
2007-01-17 10:10:00,51.57,51.65,51.57,51.59,93400.0,35.2969,35.3517,35.2969,35.3106,93400.0
2007-01-17 10:20:00,51.58,51.59,51.53,51.55,86100.0,35.3038,35.3106,35.2695,35.2832,86100.0
2007-01-17 10:30:00,51.54,51.59,51.53,51.56,172400.0,35.2764,35.3106,35.2695,35.2901,172400.0
2007-01-17 10:40:00,51.56,51.59,51.55,51.58,73600.0,35.2901,35.3106,35.2832,35.3038,73600.0
2007-01-17 10:50:00,51.59,51.59,51.55,51.59,53900.0,35.3106,35.3106,35.2832,35.3106,53900.0
2007-01-17 11:00:00,51.59,51.65,51.59,51.62,75300.0,35.3106,35.3517,35.3106,35.3311,75300.0
2007-01-17 11:10:00,51.62,51.63,51.6,51.6,55400.0,35.3311,35.338,35.3175,35.3175,55400.0
2007-01-17 11:20:00,51.6,51.62,51.6,51.62,51000.0,35.3175,35.3311,35.3175,35.3311,51000.0
2007-01-17 11:30:00,51.62,51.63,51.6,51.6,44200.0,35.3311,35.338,35.3175,35.3175,44200.0
2007-01-17 11:40:00,51.6,51.61,51.51,51.55,59200.0,35.3175,35.3243,35.2559,35.2832,59200.0
2007-01-17 11:50:00,51.56,51.62,51.53,51.58,96300.0,35.2901,35.3311,35.2695,35.3038,96300.0
2007-01-17 12:00:00,51.58,51.61,51.51,51.54,76500.0,35.3038,35.3243,35.2559,35.2764,76500.0
2007-01-17 12:10:00,51.53,51.56,51.51,51.55,39600.0,35.2695,35.2901,35.2559,35.2832,39600.0
2007-01-17 12:20:00,51.55,51.55,51.38,51.4,60600.0,35.2832,35.2832,35.1669,35.1806,60600.0
2007-01-17 12:30:00,51.39,51.4,51.34,51.35,54700.0,35.1737,35.1806,35.1395,35.1463,54700.0
2007-01-17 12:40:00,51.34,51.39,51.28,51.38,42400.0,35.1395,35.1737,35.0984,35.1669,42400.0
2007-01-17 12:50:00,51.38,51.43,51.37,51.43,29400.0,35.1669,35.2011,35.16,35.2011,29400.0
2007-01-17 13:00:00,51.43,51.44,51.36,51.36,31100.0,35.2011,35.2079,35.1532,35.1532,31100.0
2007-01-17 13:10:00,51.37,51.39,51.34,51.38,29800.0,35.16,35.1737,35.1395,35.1669,29800.0
2007-01-17 13:20:00,51.38,51.38,51.25,51.26,40100.0,35.1669,35.1669,35.0779,35.0847,40100.0
2007-01-17 13:30:00,51.27,51.41,51.27,51.39,35800.0,35.0916,35.1874,35.0916,35.1737,35800.0
2007-01-17 13:40:00,51.38,51.39,51.31,51.34,24700.0,35.1669,35.1737,35.119,35.1395,24700.0
2007-01-17 13:50:00,51.35,51.37,51.33,51.37,24500.0,35.1463,35.16,35.1327,35.16,24500.0
2007-01-17 14:00:00,51.37,51.47,51.32,51.32,50600.0,35.16,35.2285,35.1258,35.1258,50600.0
2007-01-17 14:10:00,51.32,51.33,51.13,51.18,57700.0,35.1258,35.1327,34.9958,35.03,57700.0
2007-01-17 14:20:00,51.18,51.19,51.12,51.19,45900.0,35.03,35.0368,34.9889,35.0368,45900.0
2007-01-17 14:30:00,51.18,51.2,51.07,51.1,65800.0,35.03,35.0437,34.9547,34.9752,65800.0
2007-01-17 14:40:00,51.12,51.13,50.92,50.94,136800.0,34.9889,34.9958,34.852,34.8657,136800.0
2007-01-17 14:50:00,50.94,51.03,50.83,50.95,78600.0,34.8657,34.9273,34.7904,34.8726,78600.0
2007-01-17 15:00:00,50.94,51.02,50.93,50.95,108300.0,34.8657,34.9205,34.8589,34.8726,108300.0
2007-01-17 15:10:00,50.95,51.11,50.94,51.11,78300.0,34.8726,34.9821,34.8657,34.9821,78300.0
2007-01-17 15:20:00,51.09,51.22,51.09,51.22,230600.0,34.9684,35.0574,34.9684,35.0574,230600.0
2007-01-17 15:30:00,51.24,51.33,51.23,51.27,113000.0,35.0711,35.1327,35.0642,35.0916,113000.0
2007-01-17 15:40:00,51.26,51.37,51.26,51.36,145700.0,35.0847,35.16,35.0847,35.1532,145700.0
2007-01-17 15:50:00,51.37,51.42,51.29,51.35,176300.0,35.16,35.1943,35.1053,35.1463,176300.0
2007-01-18 09:30:00,52.4,52.5,51.9,51.96,332700.0,35.865,35.9335,35.5228,35.5639,332700.0
2007-01-18 09:40:00,51.99,51.99,51.8,51.89,257600.0,35.5844,35.5844,35.4543,35.5159,257600.0
2007-01-18 09:50:00,51.89,51.98,51.85,51.87,146700.0,35.5159,35.5775,35.4886,35.5023,146700.0
2007-01-18 10:00:00,51.88,52.0,51.85,51.9,137000.0,35.5091,35.5912,35.4886,35.5228,137000.0
2007-01-18 10:10:00,51.9,51.96,51.8,51.88,99400.0,35.5228,35.5639,35.4543,35.5091,99400.0
2007-01-18 10:20:00,51.88,51.9,51.85,51.88,75000.0,35.5091,35.5228,35.4886,35.5091,75000.0
2007-01-18 10:30:00,51.88,51.97,51.88,51.9,82700.0,35.5091,35.5707,35.5091,35.5228,82700.0
2007-01-18 10:40:00,51.91,52.05,51.89,52.01,105600.0,35.5296,35.6255,35.5159,35.5981,105600.0
2007-01-18 10:50:00,52.02,52.09,51.94,52.0,54200.0,35.6049,35.6528,35.5502,35.5912,54200.0
2007-01-18 11:00:00,52.01,52.17,51.98,52.1,93800.0,35.5981,35.7076,35.5775,35.6597,93800.0
2007-01-18 11:10:00,52.11,52.14,52.01,52.11,123900.0,35.6665,35.6871,35.5981,35.6665,123900.0
2007-01-18 11:20:00,52.12,52.12,51.95,51.98,112800.0,35.6734,35.6734,35.557,35.5775,112800.0
2007-01-18 11:30:00,51.98,51.99,51.7,51.81,57800.0,35.5775,35.5844,35.3859,35.4612,57800.0
2007-01-18 11:40:00,51.81,51.95,51.81,51.88,25100.0,35.4612,35.557,35.4612,35.5091,25100.0
2007-01-18 11:50:00,51.9,51.92,51.82,51.82,27400.0,35.5228,35.5365,35.468,35.468,27400.0
2007-01-18 12:00:00,51.84,51.97,51.82,51.83,47100.0,35.4817,35.5707,35.468,35.4749,47100.0
2007-01-18 12:10:00,51.84,51.85,51.8,51.83,26900.0,35.4817,35.4886,35.4543,35.4749,26900.0
2007-01-18 12:20:00,51.84,51.85,51.8,51.82,15300.0,35.4817,35.4886,35.4543,35.468,15300.0
2007-01-18 12:30:00,51.83,51.91,51.8,51.9,35400.0,35.4749,35.5296,35.4543,35.5228,35400.0
2007-01-18 12:40:00,51.92,51.98,51.9,51.92,26800.0,35.5365,35.5775,35.5228,35.5365,26800.0
2007-01-18 12:50:00,51.92,51.93,51.83,51.84,27900.0,35.5365,35.5433,35.4749,35.4817,27900.0
2007-01-18 13:00:00,51.85,51.85,51.79,51.8,35100.0,35.4886,35.4886,35.4475,35.4543,35100.0
2007-01-18 13:10:00,51.8,51.8,51.65,51.66,43600.0,35.4543,35.4543,35.3517,35.3585,43600.0
2007-01-18 13:20:00,51.66,51.69,51.6,51.68,29700.0,35.3585,35.3791,35.3175,35.3722,29700.0
2007-01-18 13:30:00,51.68,51.69,51.65,51.66,30600.0,35.3722,35.3791,35.3517,35.3585,30600.0
2007-01-18 13:40:00,51.67,51.68,51.63,51.64,57600.0,35.3654,35.3722,35.338,35.3448,57600.0
2007-01-18 13:50:00,51.65,51.69,51.55,51.6,46300.0,35.3517,35.3791,35.2832,35.3175,46300.0
2007-01-18 14:00:00,51.62,51.62,51.51,51.53,21700.0,35.3311,35.3311,35.2559,35.2695,21700.0
2007-01-18 14:10:00,51.54,51.62,51.48,51.61,96900.0,35.2764,35.3311,35.2353,35.3243,96900.0
2007-01-18 14:20:00,51.61,51.62,51.48,51.61,80100.0,35.3243,35.3311,35.2353,35.3243,80100.0
2007-01-18 14:30:00,51.61,51.67,51.58,51.65,81000.0,35.3243,35.3654,35.3038,35.3517,81000.0
2007-01-18 14:40:00,51.66,51.67,51.62,51.62,214200.0,35.3585,35.3654,35.3311,35.3311,214200.0
2007-01-18 14:50:00,51.61,51.62,51.53,51.58,77400.0,35.3243,35.3311,35.2695,35.3038,77400.0
2007-01-18 15:00:00,51.58,51.6,51.55,51.6,42000.0,35.3038,35.3175,35.2832,35.3175,42000.0
2007-01-18 15:10:00,51.6,51.69,51.55,51.6,62700.0,35.3175,35.3791,35.2832,35.3175,62700.0
2007-01-18 15:20:00,51.6,51.73,51.6,51.72,104900.0,35.3175,35.4064,35.3175,35.3996,104900.0
2007-01-18 15:30:00,51.72,51.87,51.7,51.86,157500.0,35.3996,35.5023,35.3859,35.4954,157500.0
2007-01-18 15:40:00,51.86,51.96,51.86,51.96,186900.0,35.4954,35.5639,35.4954,35.5639,186900.0
2007-01-18 15:50:00,51.96,52.01,51.93,51.96,241600.0,35.5639,35.5981,35.5433,35.5639,241600.0
2007-01-19 09:30:00,52.47,52.69,52.46,52.57,488700.0,35.9129,36.0635,35.9061,35.9814,488700.0
2007-01-19 09:40:00,52.56,52.65,52.46,52.55,223100.0,35.9745,36.0361,35.9061,35.9677,223100.0
2007-01-19 09:50:00,52.55,53.5,52.33,52.49,141500.0,35.9677,36.6179,35.8171,35.9266,141500.0
2007-01-19 10:00:00,52.5,52.55,52.46,52.48,167200.0,35.9335,35.9677,35.9061,35.9198,167200.0
2007-01-19 10:10:00,52.48,52.58,52.47,52.58,181100.0,35.9198,35.9882,35.9129,35.9882,181100.0
2007-01-19 10:20:00,52.57,52.58,52.51,52.56,65700.0,35.9814,35.9882,35.9403,35.9745,65700.0
2007-01-19 10:30:00,52.56,52.6,52.52,52.53,99300.0,35.9745,36.0019,35.9471,35.954,99300.0
2007-01-19 10:40:00,52.53,52.65,52.53,52.64,124000.0,35.954,36.0361,35.954,36.0293,124000.0
2007-01-19 10:50:00,52.64,52.73,52.63,52.67,79200.0,36.0293,36.0909,36.0224,36.0498,79200.0
2007-01-19 11:00:00,52.67,52.71,52.59,52.64,174300.0,36.0498,36.0772,35.9951,36.0293,174300.0
2007-01-19 11:10:00,52.64,52.67,52.54,52.56,157900.0,36.0293,36.0498,35.9608,35.9745,157900.0
2007-01-19 11:20:00,52.55,52.62,52.51,52.57,107000.0,35.9677,36.0156,35.9403,35.9814,107000.0
2007-01-19 11:30:00,52.56,52.56,52.28,52.28,77900.0,35.9745,35.9745,35.7829,35.7829,77900.0
2007-01-19 11:40:00,52.26,52.33,52.21,52.27,69400.0,35.7692,35.8171,35.735,35.776,69400.0
2007-01-19 11:50:00,52.26,52.33,52.26,52.28,50700.0,35.7692,35.8171,35.7692,35.7829,50700.0
2007-01-19 12:00:00,52.28,52.31,52.19,52.2,301900.0,35.7829,35.8034,35.7213,35.7281,301900.0
2007-01-19 12:10:00,52.2,52.26,52.15,52.19,77100.0,35.7281,35.7692,35.6939,35.7213,77100.0
2007-01-19 12:20:00,52.19,52.19,52.11,52.14,68200.0,35.7213,35.7213,35.6665,35.6871,68200.0
2007-01-19 12:30:00,52.14,52.16,52.09,52.09,136900.0,35.6871,35.7007,35.6528,35.6528,136900.0
2007-01-19 12:40:00,52.09,52.16,52.07,52.16,35000.0,35.6528,35.7007,35.6391,35.7007,35000.0
2007-01-19 12:50:00,52.17,52.18,52.05,52.07,79000.0,35.7076,35.7144,35.6255,35.6391,79000.0
2007-01-19 13:00:00,52.08,52.19,52.08,52.17,28200.0,35.646,35.7213,35.646,35.7076,28200.0
2007-01-19 13:10:00,52.17,52.25,52.16,52.21,47400.0,35.7076,35.7623,35.7007,35.735,47400.0
2007-01-19 13:20:00,52.21,52.33,52.21,52.3,64900.0,35.735,35.8171,35.735,35.7966,64900.0
2007-01-19 13:30:00,52.31,52.37,52.2,52.23,51000.0,35.8034,35.8445,35.7281,35.7487,51000.0
2007-01-19 13:40:00,52.21,52.42,52.21,52.41,45600.0,35.735,35.8787,35.735,35.8719,45600.0
2007-01-19 13:50:00,52.41,52.45,52.39,52.42,39300.0,35.8719,35.8992,35.8582,35.8787,39300.0
2007-01-19 14:00:00,52.43,52.55,52.42,52.48,95000.0,35.8855,35.9677,35.8787,35.9198,95000.0
2007-01-19 14:10:00,52.47,52.53,52.42,52.45,60300.0,35.9129,35.954,35.8787,35.8992,60300.0
2007-01-19 14:20:00,52.44,52.45,52.26,52.31,77300.0,35.8924,35.8992,35.7692,35.8034,77300.0
2007-01-19 14:30:00,52.31,52.31,52.21,52.24,60000.0,35.8034,35.8034,35.735,35.7555,60000.0
2007-01-19 14:40:00,52.23,52.23,52.14,52.18,55900.0,35.7487,35.7487,35.6871,35.7144,55900.0
2007-01-19 14:50:00,52.17,52.24,52.13,52.19,58300.0,35.7076,35.7555,35.6802,35.7213,58300.0
2007-01-19 15:00:00,52.22,52.3,52.18,52.26,79300.0,35.7418,35.7966,35.7144,35.7692,79300.0
2007-01-19 15:10:00,52.26,52.34,52.26,52.33,59600.0,35.7692,35.8239,35.7692,35.8171,59600.0
2007-01-19 15:20:00,52.34,52.36,52.31,52.32,56600.0,35.8239,35.8376,35.8034,35.8103,56600.0
2007-01-19 15:30:00,52.32,52.4,52.3,52.33,64200.0,35.8103,35.865,35.7966,35.8171,64200.0
2007-01-19 15:40:00,52.32,52.39,52.27,52.3,102500.0,35.8103,35.8582,35.776,35.7966,102500.0
2007-01-19 15:50:00,52.29,52.39,52.29,52.36,120800.0,35.7897,35.8582,35.7897,35.8376,120800.0
2007-01-22 09:30:00,52.36,52.55,52.07,52.24,165300.0,35.8376,35.9677,35.6391,35.7555,165300.0
2007-01-22 09:40:00,52.21,52.26,52.1,52.16,190200.0,35.735,35.7692,35.6597,35.7007,190200.0
2007-01-22 09:50:00,52.16,52.31,52.0,52.21,120600.0,35.7007,35.8034,35.5912,35.735,120600.0
2007-01-22 10:00:00,52.16,52.21,51.99,52.0,94500.0,35.7007,35.735,35.5844,35.5912,94500.0
2007-01-22 10:10:00,52.0,52.05,51.95,52.03,76500.0,35.5912,35.6255,35.557,35.6118,76500.0
2007-01-22 10:20:00,52.04,52.06,51.96,52.02,55200.0,35.6186,35.6323,35.5639,35.6049,55200.0
2007-01-22 10:30:00,52.02,52.04,51.93,52.01,51200.0,35.6049,35.6186,35.5433,35.5981,51200.0
2007-01-22 10:40:00,52.02,52.03,51.85,51.88,53700.0,35.6049,35.6118,35.4886,35.5091,53700.0
2007-01-22 10:50:00,51.88,52.01,51.87,51.99,69300.0,35.5091,35.5981,35.5023,35.5844,69300.0
2007-01-22 11:00:00,52.0,52.04,51.95,52.01,82300.0,35.5912,35.6186,35.557,35.5981,82300.0
2007-01-22 11:10:00,52.01,52.09,52.01,52.03,22200.0,35.5981,35.6528,35.5981,35.6118,22200.0
2007-01-22 11:20:00,52.02,52.02,51.93,51.97,47600.0,35.6049,35.6049,35.5433,35.5707,47600.0
2007-01-22 11:30:00,51.97,51.98,51.91,51.96,24300.0,35.5707,35.5775,35.5296,35.5639,24300.0
2007-01-22 11:40:00,51.97,51.99,51.91,51.93,28100.0,35.5707,35.5844,35.5296,35.5433,28100.0
2007-01-22 11:50:00,51.93,51.97,51.87,51.91,33800.0,35.5433,35.5707,35.5023,35.5296,33800.0
2007-01-22 12:00:00,51.9,52.01,51.9,51.97,62900.0,35.5228,35.5981,35.5228,35.5707,62900.0
2007-01-22 12:10:00,51.97,52.0,51.91,52.0,40800.0,35.5707,35.5912,35.5296,35.5912,40800.0
2007-01-22 12:20:00,51.99,52.02,51.96,51.99,30400.0,35.5844,35.6049,35.5639,35.5844,30400.0
2007-01-22 12:30:00,51.99,52.02,51.98,51.98,24500.0,35.5844,35.6049,35.5775,35.5775,24500.0
2007-01-22 12:40:00,52.0,52.02,51.99,52.01,17700.0,35.5912,35.6049,35.5844,35.5981,17700.0
2007-01-22 12:50:00,52.02,52.03,52.0,52.01,7500.0,35.6049,35.6118,35.5912,35.5981,7500.0
2007-01-22 13:00:00,52.0,52.04,52.0,52.02,22800.0,35.5912,35.6186,35.5912,35.6049,22800.0
2007-01-22 13:10:00,52.03,52.14,52.03,52.1,49100.0,35.6118,35.6871,35.6118,35.6597,49100.0
2007-01-22 13:20:00,52.1,52.12,52.03,52.09,46200.0,35.6597,35.6734,35.6118,35.6528,46200.0
2007-01-22 13:30:00,52.08,52.14,52.04,52.08,37600.0,35.646,35.6871,35.6186,35.646,37600.0
2007-01-22 13:40:00,52.08,52.16,52.04,52.13,51500.0,35.646,35.7007,35.6186,35.6802,51500.0
2007-01-22 13:50:00,52.14,52.25,52.13,52.22,34400.0,35.6871,35.7623,35.6802,35.7418,34400.0
2007-01-22 14:00:00,52.22,52.32,52.19,52.3,48900.0,35.7418,35.8103,35.7213,35.7966,48900.0
2007-01-22 14:10:00,52.31,52.36,52.3,52.32,63300.0,35.8034,35.8376,35.7966,35.8103,63300.0
2007-01-22 14:20:00,52.32,52.35,52.3,52.34,51200.0,35.8103,35.8308,35.7966,35.8239,51200.0
2007-01-22 14:30:00,52.33,52.33,52.23,52.23,43400.0,35.8171,35.8171,35.7487,35.7487,43400.0
2007-01-22 14:40:00,52.23,52.3,52.22,52.26,45900.0,35.7487,35.7966,35.7418,35.7692,45900.0
2007-01-22 14:50:00,52.27,52.28,52.17,52.24,33500.0,35.776,35.7829,35.7076,35.7555,33500.0
2007-01-22 15:00:00,52.24,52.25,52.17,52.24,30700.0,35.7555,35.7623,35.7076,35.7555,30700.0
2007-01-22 15:10:00,52.23,52.3,52.19,52.19,32000.0,35.7487,35.7966,35.7213,35.7213,32000.0
2007-01-22 15:20:00,52.19,52.19,52.11,52.13,48600.0,35.7213,35.7213,35.6665,35.6802,48600.0
2007-01-22 15:30:00,52.13,52.19,52.12,52.18,47400.0,35.6802,35.7213,35.6734,35.7144,47400.0
2007-01-22 15:40:00,52.18,52.25,52.17,52.25,50700.0,35.7144,35.7623,35.7076,35.7623,50700.0
2007-01-22 15:50:00,52.25,52.25,52.14,52.16,85200.0,35.7623,35.7623,35.6871,35.7007,85200.0
2007-01-23 09:30:00,52.15,52.27,52.01,52.26,93800.0,35.6939,35.776,35.5981,35.7692,93800.0
2007-01-23 09:40:00,52.27,52.27,52.12,52.23,79600.0,35.776,35.776,35.6734,35.7487,79600.0
2007-01-23 09:50:00,52.23,52.32,52.2,52.27,56300.0,35.7487,35.8103,35.7281,35.776,56300.0
2007-01-23 10:00:00,52.25,52.3,52.2,52.25,47800.0,35.7623,35.7966,35.7281,35.7623,47800.0
2007-01-23 10:10:00,52.23,52.32,52.18,52.26,90000.0,35.7487,35.8103,35.7144,35.7692,90000.0
2007-01-23 10:20:00,52.26,52.35,52.24,52.31,77000.0,35.7692,35.8308,35.7555,35.8034,77000.0
2007-01-23 10:30:00,52.31,52.35,52.2,52.32,93900.0,35.8034,35.8308,35.7281,35.8103,93900.0
2007-01-23 10:40:00,52.32,52.33,52.24,52.24,55900.0,35.8103,35.8171,35.7555,35.7555,55900.0
2007-01-23 10:50:00,52.25,52.35,52.25,52.28,57100.0,35.7623,35.8308,35.7623,35.7829,57100.0
2007-01-23 11:00:00,52.28,52.3,52.2,52.22,92900.0,35.7829,35.7966,35.7281,35.7418,92900.0
2007-01-23 11:10:00,52.21,52.21,52.12,52.15,122300.0,35.735,35.735,35.6734,35.6939,122300.0
2007-01-23 11:20:00,52.15,52.16,52.11,52.15,143500.0,35.6939,35.7007,35.6665,35.6939,143500.0
2007-01-23 11:30:00,52.15,52.19,52.11,52.15,61600.0,35.6939,35.7213,35.6665,35.6939,61600.0
2007-01-23 11:40:00,52.15,52.17,52.06,52.06,33900.0,35.6939,35.7076,35.6323,35.6323,33900.0
2007-01-23 11:50:00,52.06,52.06,51.96,52.0,42500.0,35.6323,35.6323,35.5639,35.5912,42500.0
2007-01-23 12:00:00,52.0,52.03,51.8,51.81,86800.0,35.5912,35.6118,35.4543,35.4612,86800.0
2007-01-23 12:10:00,51.82,51.91,51.82,51.9,51300.0,35.468,35.5296,35.468,35.5228,51300.0
2007-01-23 12:20:00,51.9,51.98,51.87,51.95,67600.0,35.5228,35.5775,35.5023,35.557,67600.0
2007-01-23 12:30:00,51.95,52.0,51.95,51.99,13800.0,35.557,35.5912,35.557,35.5844,13800.0
2007-01-23 12:40:00,51.98,52.09,51.94,52.05,57600.0,35.5775,35.6528,35.5502,35.6255,57600.0
2007-01-23 12:50:00,52.04,52.09,51.96,52.05,25600.0,35.6186,35.6528,35.5639,35.6255,25600.0
2007-01-23 13:00:00,52.08,52.09,52.0,52.0,22200.0,35.646,35.6528,35.5912,35.5912,22200.0
2007-01-23 13:10:00,52.0,52.04,51.96,51.99,26500.0,35.5912,35.6186,35.5639,35.5844,26500.0
2007-01-23 13:20:00,52.0,52.01,51.9,51.97,48100.0,35.5912,35.5981,35.5228,35.5707,48100.0
2007-01-23 13:30:00,51.97,52.05,51.94,51.99,42600.0,35.5707,35.6255,35.5502,35.5844,42600.0
2007-01-23 13:40:00,51.99,52.1,51.97,52.07,20200.0,35.5844,35.6597,35.5707,35.6391,20200.0
2007-01-23 13:50:00,52.06,52.15,52.03,52.06,28400.0,35.6323,35.6939,35.6118,35.6323,28400.0
2007-01-23 14:00:00,52.05,52.09,51.9,51.9,86200.0,35.6255,35.6528,35.5228,35.5228,86200.0
2007-01-23 14:10:00,51.91,51.96,51.85,51.88,69700.0,35.5296,35.5639,35.4886,35.5091,69700.0
2007-01-23 14:20:00,51.88,51.91,51.82,51.84,27500.0,35.5091,35.5296,35.468,35.4817,27500.0
2007-01-23 14:30:00,51.81,51.82,51.7,51.78,62400.0,35.4612,35.468,35.3859,35.4407,62400.0
2007-01-23 14:40:00,51.8,51.8,51.58,51.61,49100.0,35.4543,35.4543,35.3038,35.3243,49100.0
2007-01-23 14:50:00,51.61,51.67,51.55,51.64,41400.0,35.3243,35.3654,35.2832,35.3448,41400.0
2007-01-23 15:00:00,51.63,51.74,51.63,51.72,34300.0,35.338,35.4133,35.338,35.3996,34300.0
2007-01-23 15:10:00,51.72,51.8,51.69,51.77,25400.0,35.3996,35.4543,35.3791,35.4338,25400.0
2007-01-23 15:20:00,51.77,51.77,51.69,51.72,60600.0,35.4338,35.4338,35.3791,35.3996,60600.0
2007-01-23 15:30:00,51.73,51.78,51.7,51.77,53600.0,35.4064,35.4407,35.3859,35.4338,53600.0
2007-01-23 15:40:00,51.77,51.87,51.75,51.86,80200.0,35.4338,35.5023,35.4201,35.4954,80200.0
2007-01-23 15:50:00,51.87,52.0,51.85,52.0,208800.0,35.5023,35.5912,35.4886,35.5912,208800.0
2007-01-24 09:30:00,52.0,52.2,52.0,52.09,95200.0,35.5912,35.7281,35.5912,35.6528,95200.0
2007-01-24 09:40:00,52.1,52.19,52.07,52.11,43400.0,35.6597,35.7213,35.6391,35.6665,43400.0
2007-01-24 09:50:00,52.11,52.13,51.98,52.12,64500.0,35.6665,35.6802,35.5775,35.6734,64500.0
2007-01-24 10:00:00,52.1,52.16,52.05,52.09,47100.0,35.6597,35.7007,35.6255,35.6528,47100.0
2007-01-24 10:10:00,52.09,52.09,51.93,51.94,65100.0,35.6528,35.6528,35.5433,35.5502,65100.0
2007-01-24 10:20:00,51.92,52.01,51.83,51.85,59900.0,35.5365,35.5981,35.4749,35.4886,59900.0
2007-01-24 10:30:00,51.84,52.03,51.84,51.95,34300.0,35.4817,35.6118,35.4817,35.557,34300.0
2007-01-24 10:40:00,51.94,52.0,51.89,51.95,22200.0,35.5502,35.5912,35.5159,35.557,22200.0
2007-01-24 10:50:00,51.95,52.09,51.92,52.07,17100.0,35.557,35.6528,35.5365,35.6391,17100.0
2007-01-24 11:00:00,52.06,52.2,52.05,52.1,34400.0,35.6323,35.7281,35.6255,35.6597,34400.0
2007-01-24 11:10:00,52.1,52.12,52.02,52.03,35900.0,35.6597,35.6734,35.6049,35.6118,35900.0
2007-01-24 11:20:00,52.02,52.02,51.88,51.89,42100.0,35.6049,35.6049,35.5091,35.5159,42100.0
2007-01-24 11:30:00,51.89,51.91,51.86,51.88,52200.0,35.5159,35.5296,35.4954,35.5091,52200.0
2007-01-24 11:40:00,51.88,51.88,51.85,51.85,29700.0,35.5091,35.5091,35.4886,35.4886,29700.0
2007-01-24 11:50:00,51.85,51.88,51.84,51.87,24000.0,35.4886,35.5091,35.4817,35.5023,24000.0
2007-01-24 12:00:00,51.87,52.02,51.87,52.01,47300.0,35.5023,35.6049,35.5023,35.5981,47300.0
2007-01-24 12:10:00,52.01,52.15,51.99,52.14,42400.0,35.5981,35.6939,35.5844,35.6871,42400.0
2007-01-24 12:20:00,52.13,52.18,52.12,52.17,51000.0,35.6802,35.7144,35.6734,35.7076,51000.0
2007-01-24 12:30:00,52.17,52.29,52.17,52.2,49800.0,35.7076,35.7897,35.7076,35.7281,49800.0
2007-01-24 12:40:00,52.2,52.2,52.13,52.18,21300.0,35.7281,35.7281,35.6802,35.7144,21300.0
2007-01-24 12:50:00,52.18,52.2,52.16,52.16,9500.0,35.7144,35.7281,35.7007,35.7007,9500.0
2007-01-24 13:00:00,52.16,52.16,52.0,52.03,321200.0,35.7007,35.7007,35.5912,35.6118,321200.0
2007-01-24 13:10:00,52.02,52.02,51.91,51.96,42100.0,35.6049,35.6049,35.5296,35.5639,42100.0
2007-01-24 13:20:00,51.96,51.98,51.91,51.92,46700.0,35.5639,35.5775,35.5296,35.5365,46700.0
2007-01-24 13:30:00,51.91,52.04,51.91,52.0,971100.0,35.5296,35.6186,35.5296,35.5912,971100.0
2007-01-24 13:40:00,52.0,52.04,51.99,51.99,14900.0,35.5912,35.6186,35.5844,35.5844,14900.0
2007-01-24 13:50:00,51.99,52.07,51.94,52.03,42200.0,35.5844,35.6391,35.5502,35.6118,42200.0
2007-01-24 14:00:00,52.03,52.08,52.01,52.06,23000.0,35.6118,35.646,35.5981,35.6323,23000.0
2007-01-24 14:10:00,52.07,52.15,52.07,52.14,31100.0,35.6391,35.6939,35.6391,35.6871,31100.0
2007-01-24 14:20:00,52.14,52.15,52.09,52.14,153800.0,35.6871,35.6939,35.6528,35.6871,153800.0
2007-01-24 14:30:00,52.14,52.28,52.14,52.27,147300.0,35.6871,35.7829,35.6871,35.776,147300.0
2007-01-24 14:40:00,52.27,52.3,52.24,52.26,33000.0,35.776,35.7966,35.7555,35.7692,33000.0
2007-01-24 14:50:00,52.27,52.35,52.26,52.35,35400.0,35.776,35.8308,35.7692,35.8308,35400.0
2007-01-24 15:00:00,52.34,52.36,52.32,52.34,167700.0,35.8239,35.8376,35.8103,35.8239,167700.0
2007-01-24 15:10:00,52.35,52.38,52.34,52.36,145600.0,35.8308,35.8513,35.8239,35.8376,145600.0
2007-01-24 15:20:00,52.37,52.4,52.32,52.38,89300.0,35.8445,35.865,35.8103,35.8513,89300.0
2007-01-24 15:30:00,52.38,52.42,52.34,52.36,160800.0,35.8513,35.8787,35.8239,35.8376,160800.0
2007-01-24 15:40:00,52.37,52.37,52.33,52.33,42600.0,35.8445,35.8445,35.8171,35.8171,42600.0
2007-01-24 15:50:00,52.34,52.35,52.26,52.28,79800.0,35.8239,35.8308,35.7692,35.7829,79800.0
2007-01-25 09:30:00,52.05,52.23,52.0,52.17,75300.0,35.6255,35.7487,35.5912,35.7076,75300.0
2007-01-25 09:40:00,52.13,52.14,52.03,52.11,73100.0,35.6802,35.6871,35.6118,35.6665,73100.0
2007-01-25 09:50:00,52.14,52.14,52.08,52.12,72900.0,35.6871,35.6871,35.646,35.6734,72900.0
2007-01-25 10:00:00,52.1,52.12,52.0,52.0,48400.0,35.6597,35.6734,35.5912,35.5912,48400.0
2007-01-25 10:10:00,52.0,52.07,51.95,51.98,66300.0,35.5912,35.6391,35.557,35.5775,66300.0
2007-01-25 10:20:00,52.01,52.07,52.01,52.06,39000.0,35.5981,35.6391,35.5981,35.6323,39000.0
2007-01-25 10:30:00,52.06,52.06,51.98,52.01,44700.0,35.6323,35.6323,35.5775,35.5981,44700.0
2007-01-25 10:40:00,52.0,52.04,51.98,52.03,63900.0,35.5912,35.6186,35.5775,35.6118,63900.0
2007-01-25 10:50:00,52.03,52.1,52.02,52.1,19800.0,35.6118,35.6597,35.6049,35.6597,19800.0
2007-01-25 11:00:00,52.1,52.22,52.08,52.2,25900.0,35.6597,35.7418,35.646,35.7281,25900.0
2007-01-25 11:10:00,52.22,52.25,52.15,52.25,48400.0,35.7418,35.7623,35.6939,35.7623,48400.0
2007-01-25 11:20:00,52.25,52.29,52.16,52.25,40600.0,35.7623,35.7897,35.7007,35.7623,40600.0
2007-01-25 11:30:00,52.23,52.25,51.86,51.86,56900.0,35.7487,35.7623,35.4954,35.4954,56900.0
2007-01-25 11:40:00,51.88,51.88,51.74,51.75,35500.0,35.5091,35.5091,35.4133,35.4201,35500.0
2007-01-25 11:50:00,51.76,51.76,51.68,51.72,35700.0,35.427,35.427,35.3722,35.3996,35700.0
2007-01-25 12:00:00,51.7,51.72,51.64,51.67,35300.0,35.3859,35.3996,35.3448,35.3654,35300.0
2007-01-25 12:10:00,51.66,51.67,51.47,51.61,50100.0,35.3585,35.3654,35.2285,35.3243,50100.0
2007-01-25 12:20:00,51.59,51.63,51.58,51.58,17200.0,35.3106,35.338,35.3038,35.3038,17200.0
2007-01-25 12:30:00,51.58,51.6,51.54,51.58,19400.0,35.3038,35.3175,35.2764,35.3038,19400.0
2007-01-25 12:40:00,51.58,51.72,51.58,51.72,25200.0,35.3038,35.3996,35.3038,35.3996,25200.0
2007-01-25 12:50:00,51.71,51.74,51.69,51.72,38700.0,35.3927,35.4133,35.3791,35.3996,38700.0
2007-01-25 13:00:00,51.72,51.8,51.7,51.79,33600.0,35.3996,35.4543,35.3859,35.4475,33600.0
2007-01-25 13:10:00,51.77,51.84,51.77,51.82,24600.0,35.4338,35.4817,35.4338,35.468,24600.0
2007-01-25 13:20:00,51.81,51.9,51.81,51.85,29700.0,35.4612,35.5228,35.4612,35.4886,29700.0
2007-01-25 13:30:00,51.83,51.85,51.62,51.63,63000.0,35.4749,35.4886,35.3311,35.338,63000.0
2007-01-25 13:40:00,51.63,51.63,51.53,51.59,26900.0,35.338,35.338,35.2695,35.3106,26900.0
2007-01-25 13:50:00,51.57,51.62,51.4,51.41,58600.0,35.2969,35.3311,35.1806,35.1874,58600.0
2007-01-25 14:00:00,51.41,51.48,51.38,51.48,61600.0,35.1874,35.2353,35.1669,35.2353,61600.0
2007-01-25 14:10:00,51.48,51.55,51.46,51.46,55000.0,35.2353,35.2832,35.2216,35.2216,55000.0
2007-01-25 14:20:00,51.46,51.47,51.32,51.36,45000.0,35.2216,35.2285,35.1258,35.1532,45000.0
2007-01-25 14:30:00,51.36,51.44,51.31,51.44,113200.0,35.1532,35.2079,35.119,35.2079,113200.0
2007-01-25 14:40:00,51.44,51.44,51.38,51.41,64100.0,35.2079,35.2079,35.1669,35.1874,64100.0
2007-01-25 14:50:00,51.4,51.6,51.39,51.59,46500.0,35.1806,35.3175,35.1737,35.3106,46500.0
2007-01-25 15:00:00,51.59,51.63,51.5,51.55,84600.0,35.3106,35.338,35.249,35.2832,84600.0
2007-01-25 15:10:00,51.55,51.68,51.55,51.6,41500.0,35.2832,35.3722,35.2832,35.3175,41500.0
2007-01-25 15:20:00,51.59,51.67,51.57,51.66,66300.0,35.3106,35.3654,35.2969,35.3585,66300.0
2007-01-25 15:30:00,51.66,51.67,51.59,51.64,67300.0,35.3585,35.3654,35.3106,35.3448,67300.0
2007-01-25 15:40:00,51.63,51.68,51.61,51.65,76700.0,35.338,35.3722,35.3243,35.3517,76700.0
2007-01-25 15:50:00,51.66,51.71,51.62,51.68,77800.0,35.3585,35.3927,35.3311,35.3722,77800.0
2007-01-26 09:30:00,52.12,52.22,52.11,52.15,162700.0,35.6734,35.7418,35.6665,35.6939,162700.0
2007-01-26 09:40:00,52.14,52.14,51.93,52.0,91300.0,35.6871,35.6871,35.5433,35.5912,91300.0
2007-01-26 09:50:00,52.01,52.1,51.92,52.08,86900.0,35.5981,35.6597,35.5365,35.646,86900.0
2007-01-26 10:00:00,52.07,52.1,51.85,51.95,102100.0,35.6391,35.6597,35.4886,35.557,102100.0
2007-01-26 10:10:00,51.96,51.98,51.83,51.9,62000.0,35.5639,35.5775,35.4749,35.5228,62000.0
2007-01-26 10:20:00,51.89,51.98,51.83,51.94,109100.0,35.5159,35.5775,35.4749,35.5502,109100.0
2007-01-26 10:30:00,51.94,51.97,51.84,51.87,92600.0,35.5502,35.5707,35.4817,35.5023,92600.0
2007-01-26 10:40:00,51.87,51.91,51.84,51.85,91000.0,35.5023,35.5296,35.4817,35.4886,91000.0
2007-01-26 10:50:00,51.84,51.89,51.72,51.82,141500.0,35.4817,35.5159,35.3996,35.468,141500.0
2007-01-26 11:00:00,51.83,51.91,51.82,51.85,82500.0,35.4749,35.5296,35.468,35.4886,82500.0
2007-01-26 11:10:00,51.84,51.93,51.84,51.92,58100.0,35.4817,35.5433,35.4817,35.5365,58100.0
2007-01-26 11:20:00,51.92,51.94,51.84,51.9,95200.0,35.5365,35.5502,35.4817,35.5228,95200.0
2007-01-26 11:30:00,51.89,51.89,51.71,51.73,59500.0,35.5159,35.5159,35.3927,35.4064,59500.0
2007-01-26 11:40:00,51.73,51.8,51.65,51.76,57100.0,35.4064,35.4543,35.3517,35.427,57100.0
2007-01-26 11:50:00,51.75,51.88,51.73,51.88,49500.0,35.4201,35.5091,35.4064,35.5091,49500.0
2007-01-26 12:00:00,51.89,51.96,51.86,51.95,40400.0,35.5159,35.5639,35.4954,35.557,40400.0
2007-01-26 12:10:00,51.94,51.96,51.88,51.88,48900.0,35.5502,35.5639,35.5091,35.5091,48900.0
2007-01-26 12:20:00,51.89,51.9,51.77,51.79,23600.0,35.5159,35.5228,35.4338,35.4475,23600.0
2007-01-26 12:30:00,51.79,51.82,51.76,51.81,34400.0,35.4475,35.468,35.427,35.4612,34400.0
2007-01-26 12:40:00,51.79,51.82,51.77,51.82,39700.0,35.4475,35.468,35.4338,35.468,39700.0
2007-01-26 12:50:00,51.82,51.85,51.76,51.85,34500.0,35.468,35.4886,35.427,35.4886,34500.0
2007-01-26 13:00:00,51.85,51.87,51.82,51.85,44800.0,35.4886,35.5023,35.468,35.4886,44800.0
2007-01-26 13:10:00,51.86,51.86,51.74,51.81,36400.0,35.4954,35.4954,35.4133,35.4612,36400.0
2007-01-26 13:20:00,51.81,51.81,51.75,51.77,24700.0,35.4612,35.4612,35.4201,35.4338,24700.0
2007-01-26 13:30:00,51.77,51.88,51.77,51.82,40800.0,35.4338,35.5091,35.4338,35.468,40800.0
2007-01-26 13:40:00,51.82,51.9,51.81,51.85,35300.0,35.468,35.5228,35.4612,35.4886,35300.0
2007-01-26 13:50:00,51.85,51.88,51.83,51.87,120500.0,35.4886,35.5091,35.4749,35.5023,120500.0
2007-01-26 14:00:00,51.87,51.89,51.83,51.87,47800.0,35.5023,35.5159,35.4749,35.5023,47800.0
2007-01-26 14:10:00,51.85,51.97,51.85,51.88,40300.0,35.4886,35.5707,35.4886,35.5091,40300.0
2007-01-26 14:20:00,51.89,51.9,51.77,51.78,29500.0,35.5159,35.5228,35.4338,35.4407,29500.0
2007-01-26 14:30:00,51.77,51.78,51.73,51.73,39500.0,35.4338,35.4407,35.4064,35.4064,39500.0
2007-01-26 14:40:00,51.74,51.78,51.72,51.78,72500.0,35.4133,35.4407,35.3996,35.4407,72500.0
2007-01-26 14:50:00,51.78,51.85,51.74,51.85,48300.0,35.4407,35.4886,35.4133,35.4886,48300.0
2007-01-26 15:00:00,51.83,51.97,51.83,51.97,37500.0,35.4749,35.5707,35.4749,35.5707,37500.0
2007-01-26 15:10:00,51.98,52.09,51.98,52.02,532200.0,35.5775,35.6528,35.5775,35.6049,532200.0
2007-01-26 15:20:00,52.02,52.09,51.96,52.08,34900.0,35.6049,35.6528,35.5639,35.646,34900.0
2007-01-26 15:30:00,52.09,52.09,51.99,52.0,49700.0,35.6528,35.6528,35.5844,35.5912,49700.0
2007-01-26 15:40:00,52.0,52.01,51.92,51.99,74500.0,35.5912,35.5981,35.5365,35.5844,74500.0
2007-01-26 15:50:00,51.98,52.02,51.91,52.0,119200.0,35.5775,35.6049,35.5296,35.5912,119200.0
2007-01-29 09:30:00,52.01,52.1,51.9,51.98,320700.0,35.5981,35.6597,35.5228,35.5775,320700.0
2007-01-29 09:40:00,51.95,52.05,51.93,52.01,81700.0,35.557,35.6255,35.5433,35.5981,81700.0
2007-01-29 09:50:00,52.0,52.07,51.95,51.96,65600.0,35.5912,35.6391,35.557,35.5639,65600.0
2007-01-29 10:00:00,51.97,52.06,51.94,52.02,96100.0,35.5707,35.6323,35.5502,35.6049,96100.0
2007-01-29 10:10:00,52.01,52.03,51.96,51.99,45400.0,35.5981,35.6118,35.5639,35.5844,45400.0
2007-01-29 10:20:00,51.99,51.99,51.96,51.96,34500.0,35.5844,35.5844,35.5639,35.5639,34500.0
2007-01-29 10:30:00,51.95,52.0,51.87,51.91,80100.0,35.557,35.5912,35.5023,35.5296,80100.0
2007-01-29 10:40:00,51.91,52.02,51.89,52.02,41600.0,35.5296,35.6049,35.5159,35.6049,41600.0
2007-01-29 10:50:00,52.0,52.05,51.99,52.03,30300.0,35.5912,35.6255,35.5844,35.6118,30300.0
2007-01-29 11:00:00,52.04,52.04,51.99,52.01,97900.0,35.6186,35.6186,35.5844,35.5981,97900.0
2007-01-29 11:10:00,52.01,52.1,51.99,52.05,30900.0,35.5981,35.6597,35.5844,35.6255,30900.0
2007-01-29 11:20:00,52.05,52.06,51.93,51.98,36400.0,35.6255,35.6323,35.5433,35.5775,36400.0
2007-01-29 11:30:00,51.99,51.99,51.86,51.88,52200.0,35.5844,35.5844,35.4954,35.5091,52200.0
2007-01-29 11:40:00,51.89,51.92,51.86,51.89,43400.0,35.5159,35.5365,35.4954,35.5159,43400.0
2007-01-29 11:50:00,51.87,51.97,51.85,51.93,23700.0,35.5023,35.5707,35.4886,35.5433,23700.0
2007-01-29 12:00:00,51.93,51.94,51.89,51.9,11600.0,35.5433,35.5502,35.5159,35.5228,11600.0
2007-01-29 12:10:00,51.91,52.04,51.9,51.99,69000.0,35.5296,35.6186,35.5228,35.5844,69000.0
2007-01-29 12:20:00,51.97,51.99,51.9,51.91,10500.0,35.5707,35.5844,35.5228,35.5296,10500.0
2007-01-29 12:30:00,51.91,51.97,51.9,51.91,10700.0,35.5296,35.5707,35.5228,35.5296,10700.0
2007-01-29 12:40:00,51.94,51.99,51.9,51.99,24700.0,35.5502,35.5844,35.5228,35.5844,24700.0
2007-01-29 12:50:00,51.98,51.99,51.92,51.94,21200.0,35.5775,35.5844,35.5365,35.5502,21200.0
2007-01-29 13:00:00,51.95,51.98,51.93,51.96,11900.0,35.557,35.5775,35.5433,35.5639,11900.0
2007-01-29 13:10:00,51.97,52.0,51.96,51.98,32000.0,35.5707,35.5912,35.5639,35.5775,32000.0
2007-01-29 13:20:00,51.98,52.01,51.98,52.01,35600.0,35.5775,35.5981,35.5775,35.5981,35600.0
2007-01-29 13:30:00,52.01,52.03,52.0,52.02,47800.0,35.5981,35.6118,35.5912,35.6049,47800.0
2007-01-29 13:40:00,52.01,52.01,51.93,51.95,32800.0,35.5981,35.5981,35.5433,35.557,32800.0
2007-01-29 13:50:00,51.95,51.96,51.85,51.85,41400.0,35.557,35.5639,35.4886,35.4886,41400.0
2007-01-29 14:00:00,51.85,51.94,51.75,51.9,47700.0,35.4886,35.5502,35.4201,35.5228,47700.0
2007-01-29 14:10:00,51.89,51.9,51.75,51.83,34600.0,35.5159,35.5228,35.4201,35.4749,34600.0
2007-01-29 14:20:00,51.84,51.87,51.8,51.8,15500.0,35.4817,35.5023,35.4543,35.4543,15500.0
2007-01-29 14:30:00,51.84,51.87,51.82,51.87,24700.0,35.4817,35.5023,35.468,35.5023,24700.0
2007-01-29 14:40:00,51.86,51.96,51.86,51.96,17500.0,35.4954,35.5639,35.4954,35.5639,17500.0
2007-01-29 14:50:00,51.96,51.99,51.92,51.95,21600.0,35.5639,35.5844,35.5365,35.557,21600.0
2007-01-29 15:00:00,51.95,52.0,51.92,51.95,15700.0,35.557,35.5912,35.5365,35.557,15700.0
2007-01-29 15:10:00,51.92,52.01,51.92,51.98,39700.0,35.5365,35.5981,35.5365,35.5775,39700.0
2007-01-29 15:20:00,51.97,52.05,51.96,52.0,38400.0,35.5707,35.6255,35.5639,35.5912,38400.0
2007-01-29 15:30:00,52.0,52.0,51.96,51.98,31700.0,35.5912,35.5912,35.5639,35.5775,31700.0
2007-01-29 15:40:00,51.98,52.0,51.96,52.0,57100.0,35.5775,35.5912,35.5639,35.5912,57100.0
2007-01-29 15:50:00,52.0,52.0,51.96,51.96,77800.0,35.5912,35.5912,35.5639,35.5639,77800.0
2007-01-30 09:30:00,52.05,52.2,52.0,52.07,83500.0,35.6255,35.7281,35.5912,35.6391,83500.0
2007-01-30 09:40:00,52.06,52.15,52.04,52.13,74500.0,35.6323,35.6939,35.6186,35.6802,74500.0
2007-01-30 09:50:00,52.13,52.13,52.0,52.03,67300.0,35.6802,35.6802,35.5912,35.6118,67300.0
2007-01-30 10:00:00,52.03,52.08,51.96,52.05,130200.0,35.6118,35.646,35.5639,35.6255,130200.0
2007-01-30 10:10:00,52.06,52.1,52.03,52.1,87900.0,35.6323,35.6597,35.6118,35.6597,87900.0
2007-01-30 10:20:00,52.09,52.12,52.03,52.08,73400.0,35.6528,35.6734,35.6118,35.646,73400.0
2007-01-30 10:30:00,52.07,52.13,52.04,52.07,52000.0,35.6391,35.6802,35.6186,35.6391,52000.0
2007-01-30 10:40:00,52.08,52.09,52.01,52.02,46200.0,35.646,35.6528,35.5981,35.6049,46200.0
2007-01-30 10:50:00,52.02,52.08,51.96,52.03,44300.0,35.6049,35.646,35.5639,35.6118,44300.0
2007-01-30 11:00:00,52.04,52.12,52.0,52.02,48300.0,35.6186,35.6734,35.5912,35.6049,48300.0
2007-01-30 11:10:00,52.03,52.1,51.99,52.1,35100.0,35.6118,35.6597,35.5844,35.6597,35100.0
2007-01-30 11:20:00,52.08,52.14,52.07,52.11,32900.0,35.646,35.6871,35.6391,35.6665,32900.0
2007-01-30 11:30:00,52.13,52.13,52.05,52.08,20000.0,35.6802,35.6802,35.6255,35.646,20000.0
2007-01-30 11:40:00,52.06,52.06,52.02,52.02,18100.0,35.6323,35.6323,35.6049,35.6049,18100.0
2007-01-30 11:50:00,52.01,52.07,52.0,52.05,44500.0,35.5981,35.6391,35.5912,35.6255,44500.0
2007-01-30 12:00:00,52.05,52.14,52.04,52.09,55300.0,35.6255,35.6871,35.6186,35.6528,55300.0
2007-01-30 12:10:00,52.08,52.12,52.06,52.06,61100.0,35.646,35.6734,35.6323,35.6323,61100.0
2007-01-30 12:20:00,52.05,52.11,52.05,52.09,43300.0,35.6255,35.6665,35.6255,35.6528,43300.0
2007-01-30 12:30:00,52.07,52.15,52.06,52.13,53400.0,35.6391,35.6939,35.6323,35.6802,53400.0
2007-01-30 12:40:00,52.12,52.15,52.07,52.1,44200.0,35.6734,35.6939,35.6391,35.6597,44200.0
2007-01-30 12:50:00,52.12,52.17,52.1,52.15,35300.0,35.6734,35.7076,35.6597,35.6939,35300.0
2007-01-30 13:00:00,52.16,52.17,52.05,52.06,49200.0,35.7007,35.7076,35.6255,35.6323,49200.0
2007-01-30 13:10:00,52.05,52.1,52.05,52.05,35400.0,35.6255,35.6597,35.6255,35.6255,35400.0
2007-01-30 13:20:00,52.06,52.15,52.05,52.12,35200.0,35.6323,35.6939,35.6255,35.6734,35200.0
2007-01-30 13:30:00,52.12,52.12,52.05,52.05,11500.0,35.6734,35.6734,35.6255,35.6255,11500.0
2007-01-30 13:40:00,52.06,52.17,52.06,52.13,22700.0,35.6323,35.7076,35.6323,35.6802,22700.0
2007-01-30 13:50:00,52.14,52.14,52.1,52.1,5500.0,35.6871,35.6871,35.6597,35.6597,5500.0
2007-01-30 14:00:00,52.1,52.11,52.03,52.03,30400.0,35.6597,35.6665,35.6118,35.6118,30400.0
2007-01-30 14:10:00,52.03,52.08,52.0,52.08,15700.0,35.6118,35.646,35.5912,35.646,15700.0
2007-01-30 14:20:00,52.08,52.09,52.03,52.05,21900.0,35.646,35.6528,35.6118,35.6255,21900.0
2007-01-30 14:30:00,52.04,52.1,52.03,52.09,17900.0,35.6186,35.6597,35.6118,35.6528,17900.0
2007-01-30 14:40:00,52.09,52.11,52.03,52.03,18500.0,35.6528,35.6665,35.6118,35.6118,18500.0
2007-01-30 14:50:00,52.03,52.11,52.03,52.09,27000.0,35.6118,35.6665,35.6118,35.6528,27000.0
2007-01-30 15:00:00,52.1,52.11,52.09,52.11,14400.0,35.6597,35.6665,35.6528,35.6665,14400.0
2007-01-30 15:10:00,52.1,52.1,52.05,52.07,20500.0,35.6597,35.6597,35.6255,35.6391,20500.0
2007-01-30 15:20:00,52.07,52.1,52.06,52.07,26900.0,35.6391,35.6597,35.6323,35.6391,26900.0
2007-01-30 15:30:00,52.07,52.12,52.04,52.1,38000.0,35.6391,35.6734,35.6186,35.6597,38000.0
2007-01-30 15:40:00,52.1,52.13,52.07,52.13,41500.0,35.6597,35.6802,35.6391,35.6802,41500.0
2007-01-30 15:50:00,52.13,52.19,52.11,52.14,82500.0,35.6802,35.7213,35.6665,35.6871,82500.0
2007-01-31 09:30:00,51.49,51.53,51.36,51.45,140100.0,35.2422,35.2695,35.1532,35.2148,140100.0
2007-01-31 09:40:00,51.44,51.48,51.39,51.39,104100.0,35.2079,35.2353,35.1737,35.1737,104100.0
2007-01-31 09:50:00,51.4,51.43,51.35,51.37,51700.0,35.1806,35.2011,35.1463,35.16,51700.0
2007-01-31 10:00:00,51.38,51.38,51.25,51.27,80400.0,35.1669,35.1669,35.0779,35.0916,80400.0
2007-01-31 10:10:00,51.27,51.3,51.26,51.29,57700.0,35.0916,35.1121,35.0847,35.1053,57700.0
2007-01-31 10:20:00,51.3,51.31,51.25,51.28,52800.0,35.1121,35.119,35.0779,35.0984,52800.0
2007-01-31 10:30:00,51.29,51.32,51.28,51.29,164500.0,35.1053,35.1258,35.0984,35.1053,164500.0
2007-01-31 10:40:00,51.29,51.3,51.25,51.3,55700.0,35.1053,35.1121,35.0779,35.1121,55700.0
2007-01-31 10:50:00,51.3,51.3,51.27,51.28,38100.0,35.1121,35.1121,35.0916,35.0984,38100.0
2007-01-31 11:00:00,51.29,51.29,51.22,51.29,124300.0,35.1053,35.1053,35.0574,35.1053,124300.0
2007-01-31 11:10:00,51.29,51.37,51.25,51.36,48300.0,35.1053,35.16,35.0779,35.1532,48300.0
2007-01-31 11:20:00,51.37,51.39,51.32,51.36,21300.0,35.16,35.1737,35.1258,35.1532,21300.0
2007-01-31 11:30:00,51.36,51.46,51.36,51.44,25600.0,35.1532,35.2216,35.1532,35.2079,25600.0
2007-01-31 11:40:00,51.45,51.56,51.43,51.5,67400.0,35.2148,35.2901,35.2011,35.249,67400.0
2007-01-31 11:50:00,51.49,51.5,51.39,51.39,21700.0,35.2422,35.249,35.1737,35.1737,21700.0
2007-01-31 12:00:00,51.4,51.41,51.31,51.34,24400.0,35.1806,35.1874,35.119,35.1395,24400.0
2007-01-31 12:10:00,51.33,51.34,51.32,51.33,9300.0,35.1327,35.1395,35.1258,35.1327,9300.0
2007-01-31 12:20:00,51.33,51.33,51.26,51.28,39600.0,35.1327,35.1327,35.0847,35.0984,39600.0
2007-01-31 12:30:00,51.29,51.3,51.25,51.26,53600.0,35.1053,35.1121,35.0779,35.0847,53600.0
2007-01-31 12:40:00,51.25,51.3,51.25,51.3,21300.0,35.0779,35.1121,35.0779,35.1121,21300.0
2007-01-31 12:50:00,51.3,51.34,51.28,51.34,23100.0,35.1121,35.1395,35.0984,35.1395,23100.0
2007-01-31 13:00:00,51.33,51.34,51.33,51.34,9300.0,35.1327,35.1395,35.1327,35.1395,9300.0
2007-01-31 13:10:00,51.34,51.34,51.31,51.32,12700.0,35.1395,35.1395,35.119,35.1258,12700.0
2007-01-31 13:20:00,51.32,51.32,51.31,51.32,63900.0,35.1258,35.1258,35.119,35.1258,63900.0
2007-01-31 13:30:00,51.32,51.32,51.29,51.3,247100.0,35.1258,35.1258,35.1053,35.1121,247100.0
2007-01-31 13:40:00,51.3,51.3,51.27,51.27,81800.0,35.1121,35.1121,35.0916,35.0916,81800.0
2007-01-31 13:50:00,51.28,51.33,51.28,51.31,267100.0,35.0984,35.1327,35.0984,35.119,267100.0
2007-01-31 14:00:00,51.32,51.36,51.29,51.32,125100.0,35.1258,35.1532,35.1053,35.1258,125100.0
2007-01-31 14:10:00,51.32,51.32,51.26,51.3,140400.0,35.1258,35.1258,35.0847,35.1121,140400.0
2007-01-31 14:20:00,51.31,51.38,51.26,51.35,837300.0,35.119,35.1669,35.0847,35.1463,837300.0
2007-01-31 14:30:00,51.35,51.56,51.32,51.56,69000.0,35.1463,35.2901,35.1258,35.2901,69000.0
2007-01-31 14:40:00,51.58,51.59,51.48,51.55,163600.0,35.3038,35.3106,35.2353,35.2832,163600.0
2007-01-31 14:50:00,51.55,51.6,51.47,51.5,36900.0,35.2832,35.3175,35.2285,35.249,36900.0
2007-01-31 15:00:00,51.48,51.63,51.47,51.63,33000.0,35.2353,35.338,35.2285,35.338,33000.0
2007-01-31 15:10:00,51.62,51.62,51.51,51.51,58100.0,35.3311,35.3311,35.2559,35.2559,58100.0
2007-01-31 15:20:00,51.5,51.6,51.46,51.58,127500.0,35.249,35.3175,35.2216,35.3038,127500.0
2007-01-31 15:30:00,51.57,51.69,51.51,51.51,81500.0,35.2969,35.3791,35.2559,35.2559,81500.0
2007-01-31 15:40:00,51.52,51.6,51.48,51.56,73300.0,35.2627,35.3175,35.2353,35.2901,73300.0
2007-01-31 15:50:00,51.55,51.68,51.54,51.58,178400.0,35.2832,35.3722,35.2764,35.3038,178400.0
2007-02-01 09:30:00,52.09,52.21,51.91,51.98,210300.0,35.6528,35.735,35.5296,35.5775,210300.0
2007-02-01 09:40:00,51.98,52.03,51.85,51.87,187500.0,35.5775,35.6118,35.4886,35.5023,187500.0
2007-02-01 09:50:00,51.87,51.94,51.76,51.91,104100.0,35.5023,35.5502,35.427,35.5296,104100.0
2007-02-01 10:00:00,51.9,52.0,51.75,51.9,86900.0,35.5228,35.5912,35.4201,35.5228,86900.0
2007-02-01 10:10:00,51.92,51.92,51.76,51.85,68600.0,35.5365,35.5365,35.427,35.4886,68600.0
2007-02-01 10:20:00,51.85,51.92,51.82,51.9,83500.0,35.4886,35.5365,35.468,35.5228,83500.0
2007-02-01 10:30:00,51.9,52.04,51.9,51.99,54900.0,35.5228,35.6186,35.5228,35.5844,54900.0
2007-02-01 10:40:00,52.0,52.03,51.88,51.91,120900.0,35.5912,35.6118,35.5091,35.5296,120900.0
2007-02-01 10:50:00,51.91,51.99,51.89,51.97,89200.0,35.5296,35.5844,35.5159,35.5707,89200.0
2007-02-01 11:00:00,51.97,51.99,51.87,51.99,43600.0,35.5707,35.5844,35.5023,35.5844,43600.0
2007-02-01 11:10:00,51.98,52.0,51.94,51.95,37600.0,35.5775,35.5912,35.5502,35.557,37600.0
2007-02-01 11:20:00,51.95,51.95,51.84,51.87,53300.0,35.557,35.557,35.4817,35.5023,53300.0
2007-02-01 11:30:00,51.87,51.91,51.82,51.82,50200.0,35.5023,35.5296,35.468,35.468,50200.0
2007-02-01 11:40:00,51.82,51.82,51.72,51.74,31300.0,35.468,35.468,35.3996,35.4133,31300.0
2007-02-01 11:50:00,51.74,51.82,51.74,51.78,62700.0,35.4133,35.468,35.4133,35.4407,62700.0
2007-02-01 12:00:00,51.77,51.8,51.7,51.71,44300.0,35.4338,35.4543,35.3859,35.3927,44300.0
2007-02-01 12:10:00,51.71,51.72,51.61,51.66,41800.0,35.3927,35.3996,35.3243,35.3585,41800.0
2007-02-01 12:20:00,51.65,51.73,51.65,51.67,31700.0,35.3517,35.4064,35.3517,35.3654,31700.0
2007-02-01 12:30:00,51.66,51.76,51.6,51.75,42200.0,35.3585,35.427,35.3175,35.4201,42200.0
2007-02-01 12:40:00,51.76,51.78,51.64,51.77,42000.0,35.427,35.4407,35.3448,35.4338,42000.0
2007-02-01 12:50:00,51.78,51.79,51.67,51.7,9700.0,35.4407,35.4475,35.3654,35.3859,9700.0
2007-02-01 13:00:00,51.69,51.71,51.64,51.69,22800.0,35.3791,35.3927,35.3448,35.3791,22800.0
2007-02-01 13:10:00,51.69,51.71,51.63,51.7,17100.0,35.3791,35.3927,35.338,35.3859,17100.0
2007-02-01 13:20:00,51.7,51.73,51.65,51.67,16300.0,35.3859,35.4064,35.3517,35.3654,16300.0
2007-02-01 13:30:00,51.65,51.73,51.63,51.67,20200.0,35.3517,35.4064,35.338,35.3654,20200.0
2007-02-01 13:40:00,51.68,51.75,51.68,51.69,20300.0,35.3722,35.4201,35.3722,35.3791,20300.0
2007-02-01 13:50:00,51.7,51.72,51.64,51.68,22800.0,35.3859,35.3996,35.3448,35.3722,22800.0
2007-02-01 14:00:00,51.68,51.75,51.66,51.74,30200.0,35.3722,35.4201,35.3585,35.4133,30200.0
2007-02-01 14:10:00,51.73,51.75,51.68,51.68,26900.0,35.4064,35.4201,35.3722,35.3722,26900.0
2007-02-01 14:20:00,51.68,51.74,51.66,51.73,38800.0,35.3722,35.4133,35.3585,35.4064,38800.0
2007-02-01 14:30:00,51.73,51.74,51.66,51.67,18100.0,35.4064,35.4133,35.3585,35.3654,18100.0
2007-02-01 14:40:00,51.67,51.69,51.61,51.69,31200.0,35.3654,35.3791,35.3243,35.3791,31200.0
2007-02-01 14:50:00,51.7,51.72,51.67,51.72,24100.0,35.3859,35.3996,35.3654,35.3996,24100.0
2007-02-01 15:00:00,51.73,51.88,51.72,51.87,41900.0,35.4064,35.5091,35.3996,35.5023,41900.0
2007-02-01 15:10:00,51.86,51.91,51.82,51.9,100600.0,35.4954,35.5296,35.468,35.5228,100600.0
2007-02-01 15:20:00,51.9,51.93,51.87,51.93,62600.0,35.5228,35.5433,35.5023,35.5433,62600.0
2007-02-01 15:30:00,51.93,52.0,51.92,51.99,107200.0,35.5433,35.5912,35.5365,35.5844,107200.0
2007-02-01 15:40:00,51.98,52.19,51.98,52.17,204300.0,35.5775,35.7213,35.5775,35.7076,204300.0
2007-02-01 15:50:00,52.17,52.17,52.04,52.14,265900.0,35.7076,35.7076,35.6186,35.6871,265900.0
2007-02-02 09:30:00,52.01,52.13,51.9,52.03,158500.0,35.5981,35.6802,35.5228,35.6118,158500.0
2007-02-02 09:40:00,52.03,52.13,52.01,52.1,75700.0,35.6118,35.6802,35.5981,35.6597,75700.0
2007-02-02 09:50:00,52.11,52.28,52.1,52.2,96200.0,35.6665,35.7829,35.6597,35.7281,96200.0
2007-02-02 10:00:00,52.19,52.25,52.15,52.2,87200.0,35.7213,35.7623,35.6939,35.7281,87200.0
2007-02-02 10:10:00,52.22,52.25,52.18,52.21,125600.0,35.7418,35.7623,35.7144,35.735,125600.0
2007-02-02 10:20:00,52.2,52.3,52.2,52.21,64400.0,35.7281,35.7966,35.7281,35.735,64400.0
2007-02-02 10:30:00,52.21,52.37,52.21,52.36,133400.0,35.735,35.8445,35.735,35.8376,133400.0
2007-02-02 10:40:00,52.36,52.41,52.3,52.32,69100.0,35.8376,35.8719,35.7966,35.8103,69100.0
2007-02-02 10:50:00,52.32,52.34,52.24,52.24,34100.0,35.8103,35.8239,35.7555,35.7555,34100.0
2007-02-02 11:00:00,52.25,52.3,52.21,52.3,48400.0,35.7623,35.7966,35.735,35.7966,48400.0
2007-02-02 11:10:00,52.3,52.3,52.26,52.26,40200.0,35.7966,35.7966,35.7692,35.7692,40200.0
2007-02-02 11:20:00,52.26,52.26,52.1,52.11,38300.0,35.7692,35.7692,35.6597,35.6665,38300.0
2007-02-02 11:30:00,52.11,52.11,52.0,52.03,49600.0,35.6665,35.6665,35.5912,35.6118,49600.0
2007-02-02 11:40:00,52.03,52.13,52.02,52.13,29800.0,35.6118,35.6802,35.6049,35.6802,29800.0
2007-02-02 11:50:00,52.13,52.15,52.12,52.13,9700.0,35.6802,35.6939,35.6734,35.6802,9700.0
2007-02-02 12:00:00,52.15,52.15,52.08,52.1,18400.0,35.6939,35.6939,35.646,35.6597,18400.0
2007-02-02 12:10:00,52.11,52.2,52.11,52.14,171800.0,35.6665,35.7281,35.6665,35.6871,171800.0
2007-02-02 12:20:00,52.15,52.15,52.06,52.06,23300.0,35.6939,35.6939,35.6323,35.6323,23300.0
2007-02-02 12:30:00,52.06,52.1,51.95,51.96,66700.0,35.6323,35.6597,35.557,35.5639,66700.0
2007-02-02 12:40:00,51.96,51.97,51.91,51.93,11300.0,35.5639,35.5707,35.5296,35.5433,11300.0
2007-02-02 12:50:00,51.94,52.04,51.94,52.04,10900.0,35.5502,35.6186,35.5502,35.6186,10900.0
2007-02-02 13:00:00,52.05,52.1,52.05,52.1,12500.0,35.6255,35.6597,35.6255,35.6597,12500.0
2007-02-02 13:10:00,52.11,52.18,52.09,52.16,9600.0,35.6665,35.7144,35.6528,35.7007,9600.0
2007-02-02 13:20:00,52.17,52.17,52.12,52.15,15500.0,35.7076,35.7076,35.6734,35.6939,15500.0
2007-02-02 13:30:00,52.15,52.19,52.12,52.18,26600.0,35.6939,35.7213,35.6734,35.7144,26600.0
2007-02-02 13:40:00,52.19,52.2,52.17,52.18,23500.0,35.7213,35.7281,35.7076,35.7144,23500.0
2007-02-02 13:50:00,52.18,52.18,52.09,52.09,27300.0,35.7144,35.7144,35.6528,35.6528,27300.0
2007-02-02 14:00:00,52.1,52.14,52.09,52.1,35400.0,35.6597,35.6871,35.6528,35.6597,35400.0
2007-02-02 14:10:00,52.09,52.09,51.99,52.02,39900.0,35.6528,35.6528,35.5844,35.6049,39900.0
2007-02-02 14:20:00,52.02,52.03,51.91,51.92,34400.0,35.6049,35.6118,35.5296,35.5365,34400.0
2007-02-02 14:30:00,51.93,51.99,51.92,51.98,24100.0,35.5433,35.5844,35.5365,35.5775,24100.0
2007-02-02 14:40:00,51.98,51.99,51.89,51.92,84500.0,35.5775,35.5844,35.5159,35.5365,84500.0
2007-02-02 14:50:00,51.92,51.93,51.87,51.89,55000.0,35.5365,35.5433,35.5023,35.5159,55000.0
2007-02-02 15:00:00,51.9,51.91,51.87,51.9,35000.0,35.5228,35.5296,35.5023,35.5228,35000.0
2007-02-02 15:10:00,51.9,51.9,51.86,51.89,67800.0,35.5228,35.5228,35.4954,35.5159,67800.0
2007-02-02 15:20:00,51.89,51.9,51.87,51.9,1048300.0,35.5159,35.5228,35.5023,35.5228,1048300.0
2007-02-02 15:30:00,51.89,51.9,51.72,51.77,150600.0,35.5159,35.5228,35.3996,35.4338,150600.0
2007-02-02 15:40:00,51.77,51.81,51.69,51.72,103300.0,35.4338,35.4612,35.3791,35.3996,103300.0
2007-02-02 15:50:00,51.72,51.79,51.7,51.78,143100.0,35.3996,35.4475,35.3859,35.4407,143100.0
2007-02-05 09:30:00,51.0,51.25,50.8,50.89,270900.0,34.9068,35.0779,34.7699,34.8315,270900.0
2007-02-05 09:40:00,50.9,50.93,50.75,50.75,145800.0,34.8383,34.8589,34.7357,34.7357,145800.0
2007-02-05 09:50:00,50.76,50.89,50.64,50.69,143800.0,34.7425,34.8315,34.6604,34.6946,143800.0
2007-02-05 10:00:00,50.68,50.7,50.42,50.43,143800.0,34.6878,34.7015,34.5098,34.5167,143800.0
2007-02-05 10:10:00,50.45,50.55,50.35,50.41,196100.0,34.5303,34.5988,34.4619,34.503,196100.0
2007-02-05 10:20:00,50.4,50.6,50.36,50.52,139900.0,34.4961,34.633,34.4687,34.5783,139900.0
2007-02-05 10:30:00,50.51,50.64,50.48,50.53,78700.0,34.5714,34.6604,34.5509,34.5851,78700.0
2007-02-05 10:40:00,50.53,50.56,50.44,50.46,54800.0,34.5851,34.6056,34.5235,34.5372,54800.0
2007-02-05 10:50:00,50.45,50.52,50.36,50.44,73400.0,34.5303,34.5783,34.4687,34.5235,73400.0
2007-02-05 11:00:00,50.45,50.5,50.31,50.33,124600.0,34.5303,34.5646,34.4345,34.4482,124600.0
2007-02-05 11:10:00,50.34,50.36,50.27,50.32,169100.0,34.4551,34.4687,34.4071,34.4414,169100.0
2007-02-05 11:20:00,50.32,50.44,50.27,50.43,134600.0,34.4414,34.5235,34.4071,34.5167,134600.0
2007-02-05 11:30:00,50.44,50.57,50.44,50.5,105800.0,34.5235,34.6125,34.5235,34.5646,105800.0
2007-02-05 11:40:00,50.5,50.76,50.5,50.73,64200.0,34.5646,34.7425,34.5646,34.722,64200.0
2007-02-05 11:50:00,50.73,50.81,50.71,50.79,58900.0,34.722,34.7767,34.7083,34.7631,58900.0
2007-02-05 12:00:00,50.79,50.87,50.79,50.8,46200.0,34.7631,34.8178,34.7631,34.7699,46200.0
2007-02-05 12:10:00,50.8,50.88,50.79,50.88,42500.0,34.7699,34.8247,34.7631,34.8247,42500.0
2007-02-05 12:20:00,50.87,50.96,50.87,50.92,48100.0,34.8178,34.8794,34.8178,34.852,48100.0
2007-02-05 12:30:00,50.93,50.93,50.82,50.89,25300.0,34.8589,34.8589,34.7836,34.8315,25300.0
2007-02-05 12:40:00,50.9,50.94,50.87,50.9,37700.0,34.8383,34.8657,34.8178,34.8383,37700.0
2007-02-05 12:50:00,50.89,50.99,50.85,50.99,40900.0,34.8315,34.8999,34.8041,34.8999,40900.0
2007-02-05 13:00:00,50.98,51.05,50.9,50.9,40100.0,34.8931,34.941,34.8383,34.8383,40100.0
2007-02-05 13:10:00,50.91,50.92,50.86,50.88,21300.0,34.8452,34.852,34.811,34.8247,21300.0
2007-02-05 13:20:00,50.87,50.89,50.82,50.83,27000.0,34.8178,34.8315,34.7836,34.7904,27000.0
2007-02-05 13:30:00,50.83,50.87,50.82,50.87,38800.0,34.7904,34.8178,34.7836,34.8178,38800.0
2007-02-05 13:40:00,50.88,50.92,50.84,50.89,49900.0,34.8247,34.852,34.7973,34.8315,49900.0
2007-02-05 13:50:00,50.88,50.89,50.84,50.84,16800.0,34.8247,34.8315,34.7973,34.7973,16800.0
2007-02-05 14:00:00,50.85,50.85,50.77,50.78,26300.0,34.8041,34.8041,34.7494,34.7562,26300.0
2007-02-05 14:10:00,50.79,50.84,50.78,50.83,46600.0,34.7631,34.7973,34.7562,34.7904,46600.0
2007-02-05 14:20:00,50.83,50.83,50.79,50.81,43700.0,34.7904,34.7904,34.7631,34.7767,43700.0
2007-02-05 14:30:00,50.82,50.83,50.82,50.83,43900.0,34.7836,34.7904,34.7836,34.7904,43900.0
2007-02-05 14:40:00,50.83,50.85,50.77,50.79,53700.0,34.7904,34.8041,34.7494,34.7631,53700.0
2007-02-05 14:50:00,50.79,50.81,50.76,50.79,53800.0,34.7631,34.7767,34.7425,34.7631,53800.0
2007-02-05 15:00:00,50.78,50.78,50.73,50.74,38400.0,34.7562,34.7562,34.722,34.7288,38400.0
2007-02-05 15:10:00,50.75,50.76,50.71,50.71,44500.0,34.7357,34.7425,34.7083,34.7083,44500.0
2007-02-05 15:20:00,50.71,50.78,50.7,50.77,73000.0,34.7083,34.7562,34.7015,34.7494,73000.0
2007-02-05 15:30:00,50.77,50.84,50.76,50.81,62700.0,34.7494,34.7973,34.7425,34.7767,62700.0
2007-02-05 15:40:00,50.81,50.81,50.74,50.79,225900.0,34.7767,34.7767,34.7288,34.7631,225900.0
2007-02-05 15:50:00,50.79,50.8,50.74,50.8,112900.0,34.7631,34.7699,34.7288,34.7699,112900.0
2007-02-06 09:30:00,50.15,50.15,49.47,49.72,317400.0,34.325,34.325,33.8596,34.0307,317400.0
2007-02-06 09:40:00,49.71,49.79,49.61,49.75,188500.0,34.0239,34.0786,33.9554,34.0512,188500.0
2007-02-06 09:50:00,49.79,49.8,49.65,49.73,205300.0,34.0786,34.0855,33.9828,34.0375,205300.0
2007-02-06 10:00:00,49.73,49.81,49.7,49.75,139000.0,34.0375,34.0923,34.017,34.0512,139000.0
2007-02-06 10:10:00,49.75,49.84,49.74,49.8,85300.0,34.0512,34.1128,34.0444,34.0855,85300.0
2007-02-06 10:20:00,49.81,49.89,49.79,49.88,132100.0,34.0923,34.1471,34.0786,34.1402,132100.0
2007-02-06 10:30:00,49.89,49.94,49.88,49.93,84400.0,34.1471,34.1813,34.1402,34.1744,84400.0
2007-02-06 10:40:00,49.93,49.99,49.9,49.97,139500.0,34.1744,34.2155,34.1539,34.2018,139500.0
2007-02-06 10:50:00,49.96,50.01,49.81,49.83,145500.0,34.195,34.2292,34.0923,34.106,145500.0
2007-02-06 11:00:00,49.83,49.85,49.59,49.6,98200.0,34.106,34.1197,33.9417,33.9486,98200.0
2007-02-06 11:10:00,49.59,49.6,49.49,49.5,104200.0,33.9417,33.9486,33.8733,33.8801,104200.0
2007-02-06 11:20:00,49.51,49.51,49.37,49.38,77800.0,33.887,33.887,33.7911,33.798,77800.0
2007-02-06 11:30:00,49.38,49.39,49.32,49.38,110800.0,33.798,33.8048,33.7569,33.798,110800.0
2007-02-06 11:40:00,49.37,49.38,49.32,49.32,49200.0,33.7911,33.798,33.7569,33.7569,49200.0
2007-02-06 11:50:00,49.31,49.31,49.16,49.16,50000.0,33.7501,33.7501,33.6474,33.6474,50000.0
2007-02-06 12:00:00,49.17,49.2,49.14,49.14,236800.0,33.6543,33.6748,33.6337,33.6337,236800.0
2007-02-06 12:10:00,49.14,49.14,49.07,49.08,46800.0,33.6337,33.6337,33.5858,33.5927,46800.0
2007-02-06 12:20:00,49.07,49.08,48.95,48.96,73000.0,33.5858,33.5927,33.5037,33.5105,73000.0
2007-02-06 12:30:00,48.95,49.04,48.87,49.02,232600.0,33.5037,33.5653,33.4489,33.5516,232600.0
2007-02-06 12:40:00,49.01,49.02,48.97,49.01,91200.0,33.5447,33.5516,33.5174,33.5447,91200.0
2007-02-06 12:50:00,49.0,49.07,48.95,49.05,101600.0,33.5379,33.5858,33.5037,33.5721,101600.0
2007-02-06 13:00:00,49.05,49.17,49.05,49.17,151500.0,33.5721,33.6543,33.5721,33.6543,151500.0
2007-02-06 13:10:00,49.16,49.27,49.15,49.23,125000.0,33.6474,33.7227,33.6406,33.6953,125000.0
2007-02-06 13:20:00,49.25,49.3,49.24,49.29,295400.0,33.709,33.7432,33.7022,33.7364,295400.0
2007-02-06 13:30:00,49.28,49.29,49.22,49.26,164700.0,33.7295,33.7364,33.6885,33.7159,164700.0
2007-02-06 13:40:00,49.27,49.28,49.24,49.25,137800.0,33.7227,33.7295,33.7022,33.709,137800.0
2007-02-06 13:50:00,49.25,49.29,49.24,49.25,189700.0,33.709,33.7364,33.7022,33.709,189700.0
2007-02-06 14:00:00,49.25,49.28,49.14,49.19,57400.0,33.709,33.7295,33.6337,33.6679,57400.0
2007-02-06 14:10:00,49.19,49.2,49.13,49.13,50400.0,33.6679,33.6748,33.6269,33.6269,50400.0
2007-02-06 14:20:00,49.13,49.18,49.12,49.16,120300.0,33.6269,33.6611,33.62,33.6474,120300.0
2007-02-06 14:30:00,49.16,49.19,49.14,49.17,86300.0,33.6474,33.6679,33.6337,33.6543,86300.0
2007-02-06 14:40:00,49.17,49.19,49.17,49.18,122000.0,33.6543,33.6679,33.6543,33.6611,122000.0
2007-02-06 14:50:00,49.18,49.19,49.17,49.18,42800.0,33.6611,33.6679,33.6543,33.6611,42800.0
2007-02-06 15:00:00,49.18,49.2,49.12,49.14,110000.0,33.6611,33.6748,33.62,33.6337,110000.0
2007-02-06 15:10:00,49.14,49.15,49.11,49.12,178600.0,33.6337,33.6406,33.6132,33.62,178600.0
2007-02-06 15:20:00,49.12,49.17,49.08,49.15,115500.0,33.62,33.6543,33.5927,33.6406,115500.0
2007-02-06 15:30:00,49.13,49.17,49.08,49.09,86400.0,33.6269,33.6543,33.5927,33.5995,86400.0
2007-02-06 15:40:00,49.08,49.21,49.08,49.18,155000.0,33.5927,33.6816,33.5927,33.6611,155000.0
2007-02-06 15:50:00,49.19,49.28,49.17,49.22,308300.0,33.6679,33.7295,33.6543,33.6885,308300.0
2007-02-07 09:30:00,49.44,49.57,49.04,49.1,166200.0,33.8391,33.928,33.5653,33.6063,166200.0
2007-02-07 09:40:00,49.12,49.45,49.11,49.39,99700.0,33.62,33.8459,33.6132,33.8048,99700.0
2007-02-07 09:50:00,49.42,49.55,49.42,49.51,80100.0,33.8254,33.9143,33.8254,33.887,80100.0
2007-02-07 10:00:00,49.51,49.67,49.44,49.67,55900.0,33.887,33.9965,33.8391,33.9965,55900.0
2007-02-07 10:10:00,49.67,49.8,49.57,49.77,85700.0,33.9965,34.0855,33.928,34.0649,85700.0
2007-02-07 10:20:00,49.77,49.84,49.76,49.81,44500.0,34.0649,34.1128,34.0581,34.0923,44500.0
2007-02-07 10:30:00,49.81,49.99,49.8,49.97,105900.0,34.0923,34.2155,34.0855,34.2018,105900.0
2007-02-07 10:40:00,49.97,50.1,49.97,50.09,97900.0,34.2018,34.2908,34.2018,34.2839,97900.0
2007-02-07 10:50:00,50.07,50.19,50.05,50.19,105100.0,34.2703,34.3524,34.2566,34.3524,105100.0
2007-02-07 11:00:00,50.2,50.33,50.17,50.3,175000.0,34.3592,34.4482,34.3387,34.4277,175000.0
2007-02-07 11:10:00,50.3,50.34,50.23,50.25,226200.0,34.4277,34.4551,34.3798,34.3935,226200.0
2007-02-07 11:20:00,50.25,50.31,50.18,50.23,111500.0,34.3935,34.4345,34.3455,34.3798,111500.0
2007-02-07 11:30:00,50.23,50.31,50.22,50.31,53700.0,34.3798,34.4345,34.3729,34.4345,53700.0
2007-02-07 11:40:00,50.31,50.31,50.24,50.25,22300.0,34.4345,34.4345,34.3866,34.3935,22300.0
2007-02-07 11:50:00,50.25,50.25,50.19,50.21,55700.0,34.3935,34.3935,34.3524,34.3661,55700.0
2007-02-07 12:00:00,50.21,50.21,50.04,50.05,74000.0,34.3661,34.3661,34.2497,34.2566,74000.0
2007-02-07 12:10:00,50.04,50.05,49.87,49.89,49000.0,34.2497,34.2566,34.1334,34.1471,49000.0
2007-02-07 12:20:00,49.88,49.9,49.87,49.9,25300.0,34.1402,34.1539,34.1334,34.1539,25300.0
2007-02-07 12:30:00,49.9,50.0,49.89,50.0,36700.0,34.1539,34.2223,34.1471,34.2223,36700.0
2007-02-07 12:40:00,50.0,50.02,49.93,49.94,24700.0,34.2223,34.236,34.1744,34.1813,24700.0
2007-02-07 12:50:00,49.94,50.0,49.93,50.0,32600.0,34.1813,34.2223,34.1744,34.2223,32600.0
2007-02-07 13:00:00,50.0,50.06,49.99,50.06,18900.0,34.2223,34.2634,34.2155,34.2634,18900.0
2007-02-07 13:10:00,50.06,50.06,49.99,50.01,29900.0,34.2634,34.2634,34.2155,34.2292,29900.0
2007-02-07 13:20:00,50.01,50.01,49.84,49.85,92700.0,34.2292,34.2292,34.1128,34.1197,92700.0
2007-02-07 13:30:00,49.85,49.86,49.79,49.8,73000.0,34.1197,34.1265,34.0786,34.0855,73000.0
2007-02-07 13:40:00,49.81,49.82,49.69,49.71,49700.0,34.0923,34.0991,34.0102,34.0239,49700.0
2007-02-07 13:50:00,49.71,49.75,49.69,49.69,91600.0,34.0239,34.0512,34.0102,34.0102,91600.0
2007-02-07 14:00:00,49.7,49.72,49.64,49.65,88900.0,34.017,34.0307,33.9759,33.9828,88900.0
2007-02-07 14:10:00,49.65,49.8,49.63,49.8,57400.0,33.9828,34.0855,33.9691,34.0855,57400.0
2007-02-07 14:20:00,49.8,49.83,49.78,49.8,26400.0,34.0855,34.106,34.0718,34.0855,26400.0
2007-02-07 14:30:00,49.78,49.86,49.76,49.8,56100.0,34.0718,34.1265,34.0581,34.0855,56100.0
2007-02-07 14:40:00,49.8,49.8,49.77,49.79,28900.0,34.0855,34.0855,34.0649,34.0786,28900.0
2007-02-07 14:50:00,49.79,49.8,49.75,49.77,35400.0,34.0786,34.0855,34.0512,34.0649,35400.0
2007-02-07 15:00:00,49.76,49.79,49.71,49.72,36700.0,34.0581,34.0786,34.0239,34.0307,36700.0
2007-02-07 15:10:00,49.72,49.77,49.71,49.75,49600.0,34.0307,34.0649,34.0239,34.0512,49600.0
2007-02-07 15:20:00,49.75,49.76,49.74,49.76,54700.0,34.0512,34.0581,34.0444,34.0581,54700.0
2007-02-07 15:30:00,49.76,49.77,49.7,49.71,77300.0,34.0581,34.0649,34.017,34.0239,77300.0
2007-02-07 15:40:00,49.72,49.77,49.7,49.76,66400.0,34.0307,34.0649,34.017,34.0581,66400.0
2007-02-07 15:50:00,49.76,49.9,49.76,49.9,208700.0,34.0581,34.1539,34.0581,34.1539,208700.0
2007-02-09 09:30:00,49.55,49.74,49.55,49.7,49100.0,33.9143,34.0444,33.9143,34.017,49100.0
2007-02-09 09:40:00,49.73,49.73,49.36,49.39,89400.0,34.0375,34.0375,33.7843,33.8048,89400.0
2007-02-09 09:50:00,49.38,49.44,49.3,49.38,98200.0,33.798,33.8391,33.7432,33.798,98200.0
2007-02-09 10:00:00,49.39,49.43,49.36,49.36,44300.0,33.8048,33.8322,33.7843,33.7843,44300.0
2007-02-09 10:10:00,49.37,49.45,49.37,49.38,39600.0,33.7911,33.8459,33.7911,33.798,39600.0
2007-02-09 10:20:00,49.39,49.39,49.22,49.25,25400.0,33.8048,33.8048,33.6885,33.709,25400.0
2007-02-09 10:30:00,49.26,49.33,49.25,49.33,37200.0,33.7159,33.7638,33.709,33.7638,37200.0
2007-02-09 10:40:00,49.33,49.36,49.28,49.28,26300.0,33.7638,33.7843,33.7295,33.7295,26300.0
2007-02-09 10:50:00,49.28,49.29,49.23,49.23,14100.0,33.7295,33.7364,33.6953,33.6953,14100.0
2007-02-09 11:00:00,49.24,49.3,49.23,49.3,28800.0,33.7022,33.7432,33.6953,33.7432,28800.0
2007-02-09 11:10:00,49.31,49.4,49.27,49.4,62200.0,33.7501,33.8117,33.7227,33.8117,62200.0
2007-02-09 11:20:00,49.39,49.41,49.34,49.35,48600.0,33.8048,33.8185,33.7706,33.7775,48600.0
2007-02-09 11:30:00,49.35,49.35,49.26,49.28,41400.0,33.7775,33.7775,33.7159,33.7295,41400.0
2007-02-09 11:40:00,49.27,49.28,49.19,49.2,47600.0,33.7227,33.7295,33.6679,33.6748,47600.0
2007-02-09 11:50:00,49.21,49.22,49.1,49.12,33700.0,33.6816,33.6885,33.6063,33.62,33700.0
2007-02-09 12:00:00,49.12,49.19,49.1,49.11,43700.0,33.62,33.6679,33.6063,33.6132,43700.0
2007-02-09 12:10:00,49.12,49.12,49.0,49.01,32900.0,33.62,33.62,33.5379,33.5447,32900.0
2007-02-09 12:20:00,49.0,49.01,48.93,49.0,28400.0,33.5379,33.5447,33.49,33.5379,28400.0
2007-02-09 12:30:00,49.0,49.02,48.95,48.99,37000.0,33.5379,33.5516,33.5037,33.5311,37000.0
2007-02-09 12:40:00,49.0,49.0,48.92,48.92,27400.0,33.5379,33.5379,33.4831,33.4831,27400.0
2007-02-09 12:50:00,48.92,48.96,48.83,48.86,50500.0,33.4831,33.5105,33.4215,33.4421,50500.0
2007-02-09 13:00:00,48.85,48.88,48.82,48.86,30600.0,33.4352,33.4558,33.4147,33.4421,30600.0
2007-02-09 13:10:00,48.86,48.86,48.82,48.86,53000.0,33.4421,33.4421,33.4147,33.4421,53000.0
2007-02-09 13:20:00,48.84,48.88,48.77,48.77,59500.0,33.4284,33.4558,33.3805,33.3805,59500.0
2007-02-09 13:30:00,48.76,48.76,48.59,48.6,102400.0,33.3736,33.3736,33.2573,33.2641,102400.0
2007-02-09 13:40:00,48.59,48.67,48.54,48.64,127900.0,33.2573,33.312,33.223,33.2915,127900.0
2007-02-09 13:50:00,48.64,48.67,48.63,48.64,62600.0,33.2915,33.312,33.2846,33.2915,62600.0
2007-02-09 14:00:00,48.64,48.69,48.61,48.62,53600.0,33.2915,33.3257,33.271,33.2778,53600.0
2007-02-09 14:10:00,48.6,48.66,48.45,48.45,131800.0,33.2641,33.3052,33.1614,33.1614,131800.0
2007-02-09 14:20:00,48.45,48.48,48.36,48.4,85800.0,33.1614,33.182,33.0998,33.1272,85800.0
2007-02-09 14:30:00,48.4,48.44,48.34,48.38,91300.0,33.1272,33.1546,33.0862,33.1135,91300.0
2007-02-09 14:40:00,48.37,48.38,48.29,48.35,55100.0,33.1067,33.1135,33.0519,33.093,55100.0
2007-02-09 14:50:00,48.34,48.36,48.25,48.32,63800.0,33.0862,33.0998,33.0246,33.0725,63800.0
2007-02-09 15:00:00,48.32,48.38,48.3,48.32,61700.0,33.0725,33.1135,33.0588,33.0725,61700.0
2007-02-09 15:10:00,48.33,48.51,48.31,48.5,72300.0,33.0793,33.2025,33.0656,33.1957,72300.0
2007-02-09 15:20:00,48.5,48.61,48.49,48.58,147300.0,33.1957,33.271,33.1888,33.2504,147300.0
2007-02-09 15:30:00,48.58,48.59,48.47,48.47,74300.0,33.2504,33.2573,33.1751,33.1751,74300.0
2007-02-09 15:40:00,48.46,48.46,48.37,48.37,85600.0,33.1683,33.1683,33.1067,33.1067,85600.0
2007-02-09 15:50:00,48.37,48.47,48.37,48.47,193500.0,33.1067,33.1751,33.1067,33.1751,193500.0
2007-02-12 09:30:00,48.94,49.1,48.85,49.04,114600.0,33.4968,33.6063,33.4352,33.5653,114600.0
2007-02-12 09:40:00,49.04,49.04,48.87,48.95,86700.0,33.5653,33.5653,33.4489,33.5037,86700.0
2007-02-12 09:50:00,48.95,48.98,48.87,48.87,41800.0,33.5037,33.5242,33.4489,33.4489,41800.0
2007-02-12 10:00:00,48.87,48.89,48.74,48.81,49900.0,33.4489,33.4626,33.3599,33.4079,49900.0
2007-02-12 10:10:00,48.81,48.85,48.73,48.84,80500.0,33.4079,33.4352,33.3531,33.4284,80500.0
2007-02-12 10:20:00,48.84,48.88,48.78,48.8,26000.0,33.4284,33.4558,33.3873,33.401,26000.0
2007-02-12 10:30:00,48.8,48.83,48.77,48.77,28300.0,33.401,33.4215,33.3805,33.3805,28300.0
2007-02-12 10:40:00,48.77,48.81,48.76,48.8,30300.0,33.3805,33.4079,33.3736,33.401,30300.0
2007-02-12 10:50:00,48.79,48.84,48.79,48.79,33600.0,33.3942,33.4284,33.3942,33.3942,33600.0
2007-02-12 11:00:00,48.8,48.91,48.8,48.91,29300.0,33.401,33.4763,33.401,33.4763,29300.0
2007-02-12 11:10:00,48.91,48.93,48.88,48.88,32200.0,33.4763,33.49,33.4558,33.4558,32200.0
2007-02-12 11:20:00,48.88,48.93,48.87,48.88,31300.0,33.4558,33.49,33.4489,33.4558,31300.0
2007-02-12 11:30:00,48.88,48.89,48.8,48.8,39500.0,33.4558,33.4626,33.401,33.401,39500.0
2007-02-12 11:40:00,48.8,48.82,48.75,48.77,28200.0,33.401,33.4147,33.3668,33.3805,28200.0
2007-02-12 11:50:00,48.76,48.77,48.58,48.58,27600.0,33.3736,33.3805,33.2504,33.2504,27600.0
2007-02-12 12:00:00,48.59,48.59,48.51,48.53,27900.0,33.2573,33.2573,33.2025,33.2162,27900.0
2007-02-12 12:10:00,48.53,48.74,48.52,48.73,27100.0,33.2162,33.3599,33.2094,33.3531,27100.0
2007-02-12 12:20:00,48.73,48.93,48.73,48.92,34800.0,33.3531,33.49,33.3531,33.4831,34800.0
2007-02-12 12:30:00,48.93,48.95,48.92,48.95,18900.0,33.49,33.5037,33.4831,33.5037,18900.0
2007-02-12 12:40:00,48.94,48.99,48.94,48.99,26700.0,33.4968,33.5311,33.4968,33.5311,26700.0
2007-02-12 12:50:00,48.99,48.99,48.95,48.95,13200.0,33.5311,33.5311,33.5037,33.5037,13200.0
2007-02-12 13:00:00,48.95,48.95,48.86,48.86,13300.0,33.5037,33.5037,33.4421,33.4421,13300.0
2007-02-12 13:10:00,48.85,48.9,48.85,48.89,21900.0,33.4352,33.4695,33.4352,33.4626,21900.0
2007-02-12 13:20:00,48.89,48.93,48.88,48.93,19300.0,33.4626,33.49,33.4558,33.49,19300.0
2007-02-12 13:30:00,48.93,48.93,48.77,48.77,19600.0,33.49,33.49,33.3805,33.3805,19600.0
2007-02-12 13:40:00,48.75,48.77,48.72,48.72,14700.0,33.3668,33.3805,33.3463,33.3463,14700.0
2007-02-12 13:50:00,48.72,48.72,48.65,48.66,11100.0,33.3463,33.3463,33.2983,33.3052,11100.0
2007-02-12 14:00:00,48.66,48.76,48.66,48.69,15600.0,33.3052,33.3736,33.3052,33.3257,15600.0
2007-02-12 14:10:00,48.69,48.74,48.69,48.72,10900.0,33.3257,33.3599,33.3257,33.3463,10900.0
2007-02-12 14:20:00,48.72,48.8,48.72,48.77,20500.0,33.3463,33.401,33.3463,33.3805,20500.0
2007-02-12 14:30:00,48.77,48.77,48.7,48.71,36700.0,33.3805,33.3805,33.3326,33.3394,36700.0
2007-02-12 14:40:00,48.72,48.76,48.63,48.67,52900.0,33.3463,33.3736,33.2846,33.312,52900.0
2007-02-12 14:50:00,48.7,48.71,48.64,48.68,20300.0,33.3326,33.3394,33.2915,33.3189,20300.0
2007-02-12 15:00:00,48.68,48.69,48.64,48.65,29000.0,33.3189,33.3257,33.2915,33.2983,29000.0
2007-02-12 15:10:00,48.65,48.75,48.6,48.73,44700.0,33.2983,33.3668,33.2641,33.3531,44700.0
2007-02-12 15:20:00,48.75,48.76,48.69,48.75,48400.0,33.3668,33.3736,33.3257,33.3668,48400.0
2007-02-12 15:30:00,48.74,48.77,48.7,48.73,55400.0,33.3599,33.3805,33.3326,33.3531,55400.0
2007-02-12 15:40:00,48.72,48.73,48.67,48.68,31900.0,33.3463,33.3531,33.312,33.3189,31900.0
2007-02-12 15:50:00,48.68,48.69,48.58,48.66,58500.0,33.3189,33.3257,33.2504,33.3052,58500.0
2007-02-13 09:30:00,48.72,48.87,48.56,48.7,110100.0,33.3463,33.4489,33.2367,33.3326,110100.0
2007-02-13 09:40:00,48.69,48.7,48.6,48.66,39800.0,33.3257,33.3326,33.2641,33.3052,39800.0
2007-02-13 09:50:00,48.65,48.86,48.65,48.83,98700.0,33.2983,33.4421,33.2983,33.4215,98700.0
2007-02-13 10:00:00,48.84,48.9,48.76,48.85,75800.0,33.4284,33.4695,33.3736,33.4352,75800.0
2007-02-13 10:10:00,48.85,48.93,48.83,48.87,55100.0,33.4352,33.49,33.4215,33.4489,55100.0
2007-02-13 10:20:00,48.87,49.1,48.86,49.07,60500.0,33.4489,33.6063,33.4421,33.5858,60500.0
2007-02-13 10:30:00,49.07,49.15,49.01,49.01,35900.0,33.5858,33.6406,33.5447,33.5447,35900.0
2007-02-13 10:40:00,49.02,49.03,49.0,49.01,27600.0,33.5516,33.5584,33.5379,33.5447,27600.0
2007-02-13 10:50:00,49.0,49.02,48.88,48.9,62600.0,33.5379,33.5516,33.4558,33.4695,62600.0
2007-02-13 11:00:00,48.89,48.97,48.89,48.95,43100.0,33.4626,33.5174,33.4626,33.5037,43100.0
2007-02-13 11:10:00,48.96,49.02,48.95,49.0,69300.0,33.5105,33.5516,33.5037,33.5379,69300.0
2007-02-13 11:20:00,49.01,49.02,48.99,49.01,35700.0,33.5447,33.5516,33.5311,33.5447,35700.0
2007-02-13 11:30:00,49.01,49.04,49.0,49.01,58100.0,33.5447,33.5653,33.5379,33.5447,58100.0
2007-02-13 11:40:00,49.01,49.03,49.0,49.01,48400.0,33.5447,33.5584,33.5379,33.5447,48400.0
2007-02-13 11:50:00,49.01,49.02,48.99,49.01,34900.0,33.5447,33.5516,33.5311,33.5447,34900.0
2007-02-13 12:00:00,49.01,49.12,49.0,49.11,37600.0,33.5447,33.62,33.5379,33.6132,37600.0
2007-02-13 12:10:00,49.12,49.15,49.06,49.08,48500.0,33.62,33.6406,33.579,33.5927,48500.0
2007-02-13 12:20:00,49.08,49.09,49.04,49.06,59900.0,33.5927,33.5995,33.5653,33.579,59900.0
2007-02-13 12:30:00,49.06,49.07,49.01,49.02,65100.0,33.579,33.5858,33.5447,33.5516,65100.0
2007-02-13 12:40:00,49.01,49.02,48.95,48.96,19500.0,33.5447,33.5516,33.5037,33.5105,19500.0
2007-02-13 12:50:00,48.97,49.0,48.95,48.97,38200.0,33.5174,33.5379,33.5037,33.5174,38200.0
2007-02-13 13:00:00,48.97,48.98,48.93,48.93,49600.0,33.5174,33.5242,33.49,33.49,49600.0
2007-02-13 13:10:00,48.94,48.96,48.86,48.86,22500.0,33.4968,33.5105,33.4421,33.4421,22500.0
2007-02-13 13:20:00,48.87,48.88,48.85,48.86,15500.0,33.4489,33.4558,33.4352,33.4421,15500.0
2007-02-13 13:30:00,48.85,48.87,48.84,48.84,17300.0,33.4352,33.4489,33.4284,33.4284,17300.0
2007-02-13 13:40:00,48.83,48.85,48.8,48.8,19000.0,33.4215,33.4352,33.401,33.401,19000.0
2007-02-13 13:50:00,48.81,48.83,48.81,48.82,19200.0,33.4079,33.4215,33.4079,33.4147,19200.0
2007-02-13 14:00:00,48.82,48.85,48.81,48.83,23900.0,33.4147,33.4352,33.4079,33.4215,23900.0
2007-02-13 14:10:00,48.82,48.86,48.81,48.85,48000.0,33.4147,33.4421,33.4079,33.4352,48000.0
2007-02-13 14:20:00,48.85,48.87,48.82,48.82,20700.0,33.4352,33.4489,33.4147,33.4147,20700.0
2007-02-13 14:30:00,48.84,48.84,48.75,48.76,28600.0,33.4284,33.4284,33.3668,33.3736,28600.0
2007-02-13 14:40:00,48.75,48.77,48.75,48.76,27100.0,33.3668,33.3805,33.3668,33.3736,27100.0
2007-02-13 14:50:00,48.75,48.77,48.75,48.77,30800.0,33.3668,33.3805,33.3668,33.3805,30800.0
2007-02-13 15:00:00,48.77,48.78,48.7,48.71,64300.0,33.3805,33.3873,33.3326,33.3394,64300.0
2007-02-13 15:10:00,48.7,48.7,48.66,48.7,27200.0,33.3326,33.3326,33.3052,33.3326,27200.0
2007-02-13 15:20:00,48.7,48.73,48.68,48.7,55700.0,33.3326,33.3531,33.3189,33.3326,55700.0
2007-02-13 15:30:00,48.71,48.72,48.69,48.71,64100.0,33.3394,33.3463,33.3257,33.3394,64100.0
2007-02-13 15:40:00,48.71,48.76,48.71,48.73,103500.0,33.3394,33.3736,33.3394,33.3531,103500.0
2007-02-13 15:50:00,48.73,48.83,48.72,48.78,118500.0,33.3531,33.4215,33.3463,33.3873,118500.0
2007-02-14 09:30:00,48.72,48.79,48.61,48.63,101400.0,33.5337,33.5818,33.458,33.4717,101400.0
2007-02-14 09:40:00,48.63,48.65,48.59,48.59,38700.0,33.4717,33.4855,33.4442,33.4442,38700.0
2007-02-14 09:50:00,48.59,48.63,48.58,48.63,51800.0,33.4442,33.4717,33.4373,33.4717,51800.0
2007-02-14 10:00:00,48.62,48.86,48.62,48.84,117400.0,33.4648,33.63,33.4648,33.6163,117400.0
2007-02-14 10:10:00,48.77,48.87,48.77,48.83,178300.0,33.5681,33.6369,33.5681,33.6094,178300.0
2007-02-14 10:20:00,48.83,48.86,48.78,48.83,127900.0,33.6094,33.63,33.575,33.6094,127900.0
2007-02-14 10:30:00,48.83,48.84,48.76,48.76,148000.0,33.6094,33.6163,33.5612,33.5612,148000.0
2007-02-14 10:40:00,48.76,48.77,48.71,48.76,39900.0,33.5612,33.5681,33.5268,33.5612,39900.0
2007-02-14 10:50:00,48.75,48.76,48.68,48.7,99700.0,33.5543,33.5612,33.5061,33.5199,99700.0
2007-02-14 11:00:00,48.7,48.79,48.7,48.79,87200.0,33.5199,33.5818,33.5199,33.5818,87200.0
2007-02-14 11:10:00,48.79,48.84,48.79,48.8,41400.0,33.5818,33.6163,33.5818,33.5887,41400.0
2007-02-14 11:20:00,48.8,48.91,48.79,48.9,31100.0,33.5887,33.6644,33.5818,33.6576,31100.0
2007-02-14 11:30:00,48.9,48.93,48.9,48.91,17100.0,33.6576,33.6782,33.6576,33.6644,17100.0
2007-02-14 11:40:00,48.92,48.93,48.9,48.91,27400.0,33.6713,33.6782,33.6576,33.6644,27400.0
2007-02-14 11:50:00,48.91,48.92,48.87,48.9,46100.0,33.6644,33.6713,33.6369,33.6576,46100.0
2007-02-14 12:00:00,48.89,48.95,48.81,48.82,36300.0,33.6507,33.692,33.5956,33.6025,36300.0
2007-02-14 12:10:00,48.82,48.85,48.81,48.82,10400.0,33.6025,33.6231,33.5956,33.6025,10400.0
2007-02-14 12:20:00,48.81,48.81,48.75,48.77,17200.0,33.5956,33.5956,33.5543,33.5681,17200.0
2007-02-14 12:30:00,48.77,48.9,48.77,48.89,45000.0,33.5681,33.6576,33.5681,33.6507,45000.0
2007-02-14 12:40:00,48.89,48.92,48.88,48.91,29400.0,33.6507,33.6713,33.6438,33.6644,29400.0
2007-02-14 12:50:00,48.9,48.95,48.87,48.95,107200.0,33.6576,33.692,33.6369,33.692,107200.0
2007-02-14 13:00:00,48.95,48.96,48.92,48.93,19000.0,33.692,33.6989,33.6713,33.6782,19000.0
2007-02-14 13:10:00,48.94,48.94,48.89,48.89,11600.0,33.6851,33.6851,33.6507,33.6507,11600.0
2007-02-14 13:20:00,48.88,48.97,48.88,48.95,21300.0,33.6438,33.7057,33.6438,33.692,21300.0
2007-02-14 13:30:00,48.95,49.0,48.95,49.0,41800.0,33.692,33.7264,33.692,33.7264,41800.0
2007-02-14 13:40:00,49.0,49.02,48.97,49.0,13600.0,33.7264,33.7402,33.7057,33.7264,13600.0
2007-02-14 13:50:00,48.99,49.0,48.97,48.97,11100.0,33.7195,33.7264,33.7057,33.7057,11100.0
2007-02-14 14:00:00,48.98,49.0,48.97,48.97,14300.0,33.7126,33.7264,33.7057,33.7057,14300.0
2007-02-14 14:10:00,48.97,48.97,48.95,48.97,25500.0,33.7057,33.7057,33.692,33.7057,25500.0
2007-02-14 14:20:00,48.97,49.0,48.97,48.98,9600.0,33.7057,33.7264,33.7057,33.7126,9600.0
2007-02-14 14:30:00,48.99,49.0,48.97,49.0,79300.0,33.7195,33.7264,33.7057,33.7264,79300.0
2007-02-14 14:40:00,49.0,49.01,48.99,48.99,51200.0,33.7264,33.7333,33.7195,33.7195,51200.0
2007-02-14 14:50:00,48.99,49.01,48.95,48.97,28100.0,33.7195,33.7333,33.692,33.7057,28100.0
2007-02-14 15:00:00,48.98,49.01,48.97,48.98,20600.0,33.7126,33.7333,33.7057,33.7126,20600.0
2007-02-14 15:10:00,48.98,49.0,48.97,49.0,13200.0,33.7126,33.7264,33.7057,33.7264,13200.0
2007-02-14 15:20:00,48.99,49.0,48.96,48.97,57600.0,33.7195,33.7264,33.6989,33.7057,57600.0
2007-02-14 15:30:00,48.98,49.01,48.97,48.99,43900.0,33.7126,33.7333,33.7057,33.7195,43900.0
2007-02-14 15:40:00,48.99,49.0,48.96,48.97,63900.0,33.7195,33.7264,33.6989,33.7057,63900.0
2007-02-14 15:50:00,48.98,48.99,48.89,48.95,124700.0,33.7126,33.7195,33.6507,33.692,124700.0
2007-02-15 09:30:00,48.83,48.92,48.83,48.89,73500.0,33.6094,33.6713,33.6094,33.6507,73500.0
2007-02-15 09:40:00,48.88,48.88,48.69,48.69,27700.0,33.6438,33.6438,33.513,33.513,27700.0
2007-02-15 09:50:00,48.7,48.81,48.66,48.79,31200.0,33.5199,33.5956,33.4924,33.5818,31200.0
2007-02-15 10:00:00,48.79,48.81,48.78,48.8,17300.0,33.5818,33.5956,33.575,33.5887,17300.0
2007-02-15 10:10:00,48.8,48.81,48.78,48.8,24800.0,33.5887,33.5956,33.575,33.5887,24800.0
2007-02-15 10:20:00,48.8,48.8,48.74,48.77,15800.0,33.5887,33.5887,33.5474,33.5681,15800.0
2007-02-15 10:30:00,48.76,48.81,48.76,48.78,17300.0,33.5612,33.5956,33.5612,33.575,17300.0
2007-02-15 10:40:00,48.77,48.79,48.71,48.71,18600.0,33.5681,33.5818,33.5268,33.5268,18600.0
2007-02-15 10:50:00,48.7,48.71,48.6,48.61,42600.0,33.5199,33.5268,33.4511,33.458,42600.0
2007-02-15 11:00:00,48.62,48.64,48.6,48.6,31100.0,33.4648,33.4786,33.4511,33.4511,31100.0
2007-02-15 11:10:00,48.61,48.61,48.56,48.57,36400.0,33.458,33.458,33.4235,33.4304,36400.0
2007-02-15 11:20:00,48.58,48.63,48.55,48.57,36200.0,33.4373,33.4717,33.4167,33.4304,36200.0
2007-02-15 11:30:00,48.58,48.58,48.56,48.57,30900.0,33.4373,33.4373,33.4235,33.4304,30900.0
2007-02-15 11:40:00,48.56,48.58,48.56,48.56,16100.0,33.4235,33.4373,33.4235,33.4235,16100.0
2007-02-15 11:50:00,48.56,48.57,48.51,48.51,19000.0,33.4235,33.4304,33.3891,33.3891,19000.0
2007-02-15 12:00:00,48.5,48.52,48.46,48.49,32100.0,33.3822,33.396,33.3547,33.3754,32100.0
2007-02-15 12:10:00,48.5,48.56,48.48,48.56,24900.0,33.3822,33.4235,33.3685,33.4235,24900.0
2007-02-15 12:20:00,48.56,48.56,48.54,48.56,14400.0,33.4235,33.4235,33.4098,33.4235,14400.0
2007-02-15 12:30:00,48.56,48.58,48.56,48.57,13700.0,33.4235,33.4373,33.4235,33.4304,13700.0
2007-02-15 12:40:00,48.57,48.58,48.56,48.58,18600.0,33.4304,33.4373,33.4235,33.4373,18600.0
2007-02-15 12:50:00,48.58,48.59,48.53,48.54,64400.0,33.4373,33.4442,33.4029,33.4098,64400.0
2007-02-15 13:00:00,48.54,48.55,48.48,48.48,35600.0,33.4098,33.4167,33.3685,33.3685,35600.0
2007-02-15 13:10:00,48.47,48.53,48.46,48.52,60700.0,33.3616,33.4029,33.3547,33.396,60700.0
2007-02-15 13:20:00,48.52,48.59,48.52,48.58,10800.0,33.396,33.4442,33.396,33.4373,10800.0
2007-02-15 13:30:00,48.57,48.58,48.51,48.51,10100.0,33.4304,33.4373,33.3891,33.3891,10100.0
2007-02-15 13:40:00,48.52,48.6,48.51,48.59,40600.0,33.396,33.4511,33.3891,33.4442,40600.0
2007-02-15 13:50:00,48.6,48.62,48.55,48.58,35200.0,33.4511,33.4648,33.4167,33.4373,35200.0
2007-02-15 14:00:00,48.58,48.6,48.55,48.6,40500.0,33.4373,33.4511,33.4167,33.4511,40500.0
2007-02-15 14:10:00,48.6,48.72,48.59,48.7,46100.0,33.4511,33.5337,33.4442,33.5199,46100.0
2007-02-15 14:20:00,48.7,48.7,48.63,48.69,42700.0,33.5199,33.5199,33.4717,33.513,42700.0
2007-02-15 14:30:00,48.69,48.71,48.65,48.68,49300.0,33.513,33.5268,33.4855,33.5061,49300.0
2007-02-15 14:40:00,48.68,48.74,48.66,48.72,59300.0,33.5061,33.5474,33.4924,33.5337,59300.0
2007-02-15 14:50:00,48.72,48.73,48.66,48.72,76500.0,33.5337,33.5405,33.4924,33.5337,76500.0
2007-02-15 15:00:00,48.72,48.72,48.64,48.67,31400.0,33.5337,33.5337,33.4786,33.4993,31400.0
2007-02-15 15:10:00,48.67,48.67,48.64,48.65,28900.0,33.4993,33.4993,33.4786,33.4855,28900.0
2007-02-15 15:20:00,48.65,48.69,48.64,48.68,255200.0,33.4855,33.513,33.4786,33.5061,255200.0
2007-02-15 15:30:00,48.68,48.68,48.64,48.68,34700.0,33.5061,33.5061,33.4786,33.5061,34700.0
2007-02-15 15:40:00,48.67,48.68,48.66,48.68,38500.0,33.4993,33.5061,33.4924,33.5061,38500.0
2007-02-15 15:50:00,48.68,48.68,48.64,48.65,133000.0,33.5061,33.5061,33.4786,33.4855,133000.0
2007-02-16 09:30:00,48.18,48.29,48.07,48.22,352600.0,33.162,33.2377,33.0863,33.1895,352600.0
2007-02-16 09:40:00,48.22,48.23,48.09,48.14,86300.0,33.1895,33.1964,33.1,33.1345,86300.0
2007-02-16 09:50:00,48.14,48.16,48.1,48.12,46700.0,33.1345,33.1482,33.1069,33.1207,46700.0
2007-02-16 10:00:00,48.11,48.24,48.03,48.21,75200.0,33.1138,33.2033,33.0587,33.1826,75200.0
2007-02-16 10:10:00,48.21,48.29,48.18,48.18,39300.0,33.1826,33.2377,33.162,33.162,39300.0
2007-02-16 10:20:00,48.19,48.2,48.16,48.2,14700.0,33.1689,33.1758,33.1482,33.1758,14700.0
2007-02-16 10:30:00,48.2,48.21,48.18,48.2,17800.0,33.1758,33.1826,33.162,33.1758,17800.0
2007-02-16 10:40:00,48.19,48.24,48.15,48.22,42500.0,33.1689,33.2033,33.1413,33.1895,42500.0
2007-02-16 10:50:00,48.22,48.24,48.19,48.22,79600.0,33.1895,33.2033,33.1689,33.1895,79600.0
2007-02-16 11:00:00,48.22,48.25,48.21,48.25,88300.0,33.1895,33.2102,33.1826,33.2102,88300.0
2007-02-16 11:10:00,48.25,48.25,48.24,48.25,41400.0,33.2102,33.2102,33.2033,33.2102,41400.0
2007-02-16 11:20:00,48.25,48.28,48.25,48.26,117000.0,33.2102,33.2308,33.2102,33.2171,117000.0
2007-02-16 11:30:00,48.25,48.25,48.24,48.25,36600.0,33.2102,33.2102,33.2033,33.2102,36600.0
2007-02-16 11:40:00,48.24,48.25,48.24,48.25,31200.0,33.2033,33.2102,33.2033,33.2102,31200.0
2007-02-16 11:50:00,48.25,48.25,48.24,48.25,11500.0,33.2102,33.2102,33.2033,33.2102,11500.0
2007-02-16 12:00:00,48.25,48.25,48.24,48.25,73100.0,33.2102,33.2102,33.2033,33.2102,73100.0
2007-02-16 12:10:00,48.25,48.25,48.24,48.25,46900.0,33.2102,33.2102,33.2033,33.2102,46900.0
2007-02-16 12:20:00,48.25,48.26,48.24,48.24,34300.0,33.2102,33.2171,33.2033,33.2033,34300.0
2007-02-16 12:30:00,48.24,48.26,48.2,48.25,23300.0,33.2033,33.2171,33.1758,33.2102,23300.0
2007-02-16 12:40:00,48.25,48.29,48.23,48.29,21600.0,33.2102,33.2377,33.1964,33.2377,21600.0
2007-02-16 12:50:00,48.29,48.29,48.28,48.29,22600.0,33.2377,33.2377,33.2308,33.2377,22600.0
2007-02-16 13:00:00,48.29,48.29,48.25,48.25,46100.0,33.2377,33.2377,33.2102,33.2102,46100.0
2007-02-16 13:10:00,48.25,48.27,48.16,48.21,60200.0,33.2102,33.2239,33.1482,33.1826,60200.0
2007-02-16 13:20:00,48.21,48.21,48.14,48.15,38200.0,33.1826,33.1826,33.1345,33.1413,38200.0
2007-02-16 13:30:00,48.15,48.19,48.14,48.17,38900.0,33.1413,33.1689,33.1345,33.1551,38900.0
2007-02-16 13:40:00,48.18,48.19,48.14,48.16,17700.0,33.162,33.1689,33.1345,33.1482,17700.0
2007-02-16 13:50:00,48.16,48.2,48.14,48.16,16300.0,33.1482,33.1758,33.1345,33.1482,16300.0
2007-02-16 14:00:00,48.16,48.16,48.15,48.15,25700.0,33.1482,33.1482,33.1413,33.1413,25700.0
2007-02-16 14:10:00,48.15,48.16,48.13,48.13,39700.0,33.1413,33.1482,33.1276,33.1276,39700.0
2007-02-16 14:20:00,48.13,48.14,48.1,48.14,15800.0,33.1276,33.1345,33.1069,33.1345,15800.0
2007-02-16 14:30:00,48.13,48.15,48.13,48.15,15600.0,33.1276,33.1413,33.1276,33.1413,15600.0
2007-02-16 14:40:00,48.15,48.15,48.14,48.15,25300.0,33.1413,33.1413,33.1345,33.1413,25300.0
2007-02-16 14:50:00,48.15,48.15,48.14,48.15,33100.0,33.1413,33.1413,33.1345,33.1413,33100.0
2007-02-16 15:00:00,48.15,48.21,48.15,48.21,32300.0,33.1413,33.1826,33.1413,33.1826,32300.0
2007-02-16 15:10:00,48.23,48.26,48.22,48.25,33100.0,33.1964,33.2171,33.1895,33.2102,33100.0
2007-02-16 15:20:00,48.26,48.33,48.25,48.32,63400.0,33.2171,33.2652,33.2102,33.2583,63400.0
2007-02-16 15:30:00,48.32,48.35,48.3,48.32,71400.0,33.2583,33.279,33.2446,33.2583,71400.0
2007-02-16 15:40:00,48.32,48.45,48.32,48.42,69800.0,33.2583,33.3478,33.2583,33.3272,69800.0
2007-02-16 15:50:00,48.42,48.42,48.37,48.37,51000.0,33.3272,33.3272,33.2928,33.2928,51000.0
2007-02-20 09:30:00,48.66,48.84,48.15,48.39,142400.0,33.4924,33.6163,33.1413,33.3065,142400.0
2007-02-20 09:40:00,48.38,48.39,48.25,48.35,112000.0,33.2996,33.3065,33.2102,33.279,112000.0
2007-02-20 09:50:00,48.35,48.5,48.29,48.49,114200.0,33.279,33.3822,33.2377,33.3754,114200.0
2007-02-20 10:00:00,48.49,48.56,48.36,48.49,151300.0,33.3754,33.4235,33.2859,33.3754,151300.0
2007-02-20 10:10:00,48.49,48.55,48.49,48.54,60800.0,33.3754,33.4167,33.3754,33.4098,60800.0
2007-02-20 10:20:00,48.53,48.71,48.49,48.69,79100.0,33.4029,33.5268,33.3754,33.513,79100.0
2007-02-20 10:30:00,48.71,48.72,48.58,48.58,43700.0,33.5268,33.5337,33.4373,33.4373,43700.0
2007-02-20 10:40:00,48.58,48.64,48.51,48.58,52800.0,33.4373,33.4786,33.3891,33.4373,52800.0
2007-02-20 10:50:00,48.58,48.64,48.53,48.58,38900.0,33.4373,33.4786,33.4029,33.4373,38900.0
2007-02-20 11:00:00,48.59,48.65,48.4,48.59,57600.0,33.4442,33.4855,33.3134,33.4442,57600.0
2007-02-20 11:10:00,48.59,48.65,48.57,48.62,61900.0,33.4442,33.4855,33.4304,33.4648,61900.0
2007-02-20 11:20:00,48.62,48.65,48.56,48.58,52500.0,33.4648,33.4855,33.4235,33.4373,52500.0
2007-02-20 11:30:00,48.58,48.65,48.58,48.65,30700.0,33.4373,33.4855,33.4373,33.4855,30700.0
2007-02-20 11:40:00,48.64,48.67,48.64,48.65,39500.0,33.4786,33.4993,33.4786,33.4855,39500.0
2007-02-20 11:50:00,48.65,48.65,48.61,48.64,61800.0,33.4855,33.4855,33.458,33.4786,61800.0
2007-02-20 12:00:00,48.64,48.69,48.64,48.68,32600.0,33.4786,33.513,33.4786,33.5061,32600.0
2007-02-20 12:10:00,48.69,48.69,48.64,48.65,22700.0,33.513,33.513,33.4786,33.4855,22700.0
2007-02-20 12:20:00,48.64,48.65,48.61,48.61,15600.0,33.4786,33.4855,33.458,33.458,15600.0
2007-02-20 12:30:00,48.61,48.62,48.52,48.53,33300.0,33.458,33.4648,33.396,33.4029,33300.0
2007-02-20 12:40:00,48.54,48.64,48.51,48.64,27800.0,33.4098,33.4786,33.3891,33.4786,27800.0
2007-02-20 12:50:00,48.64,48.76,48.64,48.76,19300.0,33.4786,33.5612,33.4786,33.5612,19300.0
2007-02-20 13:00:00,48.76,48.87,48.75,48.86,20400.0,33.5612,33.6369,33.5543,33.63,20400.0
2007-02-20 13:10:00,48.86,48.87,48.75,48.76,23300.0,33.63,33.6369,33.5543,33.5612,23300.0
2007-02-20 13:20:00,48.75,48.87,48.75,48.87,22300.0,33.5543,33.6369,33.5543,33.6369,22300.0
2007-02-20 13:30:00,48.87,48.91,48.85,48.9,25300.0,33.6369,33.6644,33.6231,33.6576,25300.0
2007-02-20 13:40:00,48.9,48.94,48.89,48.92,37800.0,33.6576,33.6851,33.6507,33.6713,37800.0
2007-02-20 13:50:00,48.92,48.95,48.89,48.94,26500.0,33.6713,33.692,33.6507,33.6851,26500.0
2007-02-20 14:00:00,48.92,48.93,48.84,48.84,24700.0,33.6713,33.6782,33.6163,33.6163,24700.0
2007-02-20 14:10:00,48.84,48.84,48.77,48.78,41000.0,33.6163,33.6163,33.5681,33.575,41000.0
2007-02-20 14:20:00,48.78,48.79,48.7,48.79,38900.0,33.575,33.5818,33.5199,33.5818,38900.0
2007-02-20 14:30:00,48.79,48.83,48.78,48.81,43000.0,33.5818,33.6094,33.575,33.5956,43000.0
2007-02-20 14:40:00,48.81,48.85,48.76,48.8,25900.0,33.5956,33.6231,33.5612,33.5887,25900.0
2007-02-20 14:50:00,48.81,48.86,48.8,48.85,25400.0,33.5956,33.63,33.5887,33.6231,25400.0
2007-02-20 15:00:00,48.84,48.85,48.77,48.84,60300.0,33.6163,33.6231,33.5681,33.6163,60300.0
2007-02-20 15:10:00,48.85,48.9,48.84,48.89,32100.0,33.6231,33.6576,33.6163,33.6507,32100.0
2007-02-20 15:20:00,48.9,48.92,48.87,48.92,48000.0,33.6576,33.6713,33.6369,33.6713,48000.0
2007-02-20 15:30:00,48.92,48.92,48.86,48.87,57000.0,33.6713,33.6713,33.63,33.6369,57000.0
2007-02-20 15:40:00,48.86,48.92,48.82,48.91,54100.0,33.63,33.6713,33.6025,33.6644,54100.0
2007-02-20 15:50:00,48.91,48.94,48.82,48.86,85500.0,33.6644,33.6851,33.6025,33.63,85500.0
2007-02-21 09:30:00,48.9,48.9,48.11,48.18,161100.0,33.6576,33.6576,33.1138,33.162,161100.0
2007-02-21 09:40:00,48.21,48.27,48.18,48.25,74300.0,33.1826,33.2239,33.162,33.2102,74300.0
2007-02-21 09:50:00,48.26,48.26,48.17,48.23,66800.0,33.2171,33.2171,33.1551,33.1964,66800.0
2007-02-21 10:00:00,48.22,48.27,48.17,48.24,37500.0,33.1895,33.2239,33.1551,33.2033,37500.0
2007-02-21 10:10:00,48.24,48.36,48.24,48.28,39300.0,33.2033,33.2859,33.2033,33.2308,39300.0
2007-02-21 10:20:00,48.3,48.31,48.26,48.3,15000.0,33.2446,33.2515,33.2171,33.2446,15000.0
2007-02-21 10:30:00,48.31,48.33,48.19,48.2,23900.0,33.2515,33.2652,33.1689,33.1758,23900.0
2007-02-21 10:40:00,48.19,48.21,48.12,48.18,43300.0,33.1689,33.1826,33.1207,33.162,43300.0
2007-02-21 10:50:00,48.18,48.25,48.17,48.2,23400.0,33.162,33.2102,33.1551,33.1758,23400.0
2007-02-21 11:00:00,48.21,48.22,48.16,48.18,36300.0,33.1826,33.1895,33.1482,33.162,36300.0
2007-02-21 11:10:00,48.17,48.21,48.11,48.12,102300.0,33.1551,33.1826,33.1138,33.1207,102300.0
2007-02-21 11:20:00,48.12,48.12,48.04,48.09,47300.0,33.1207,33.1207,33.0656,33.1,47300.0
2007-02-21 11:30:00,48.1,48.3,48.09,48.28,58400.0,33.1069,33.2446,33.1,33.2308,58400.0
2007-02-21 11:40:00,48.27,48.34,48.27,48.34,11300.0,33.2239,33.2721,33.2239,33.2721,11300.0
2007-02-21 11:50:00,48.33,48.44,48.33,48.39,16600.0,33.2652,33.3409,33.2652,33.3065,16600.0
2007-02-21 12:00:00,48.39,48.44,48.38,48.42,14600.0,33.3065,33.3409,33.2996,33.3272,14600.0
2007-02-21 12:10:00,48.42,48.5,48.4,48.47,16100.0,33.3272,33.3822,33.3134,33.3616,16100.0
2007-02-21 12:20:00,48.48,48.5,48.47,48.47,11400.0,33.3685,33.3822,33.3616,33.3616,11400.0
2007-02-21 12:30:00,48.47,48.47,48.41,48.41,14800.0,33.3616,33.3616,33.3203,33.3203,14800.0
2007-02-21 12:40:00,48.41,48.46,48.37,48.46,11500.0,33.3203,33.3547,33.2928,33.3547,11500.0
2007-02-21 12:50:00,48.46,48.49,48.44,48.47,77600.0,33.3547,33.3754,33.3409,33.3616,77600.0
2007-02-21 13:00:00,48.48,48.5,48.46,48.49,57100.0,33.3685,33.3822,33.3547,33.3754,57100.0
2007-02-21 13:10:00,48.48,48.5,48.45,48.49,22400.0,33.3685,33.3822,33.3478,33.3754,22400.0
2007-02-21 13:20:00,48.48,48.52,48.44,48.5,51000.0,33.3685,33.396,33.3409,33.3822,51000.0
2007-02-21 13:30:00,48.5,48.59,48.49,48.55,34000.0,33.3822,33.4442,33.3754,33.4167,34000.0
2007-02-21 13:40:00,48.54,48.59,48.47,48.49,45500.0,33.4098,33.4442,33.3616,33.3754,45500.0
2007-02-21 13:50:00,48.5,48.6,48.45,48.59,62800.0,33.3822,33.4511,33.3478,33.4442,62800.0
2007-02-21 14:00:00,48.57,48.65,48.47,48.63,53700.0,33.4304,33.4855,33.3616,33.4717,53700.0
2007-02-21 14:10:00,48.64,48.66,48.6,48.62,38100.0,33.4786,33.4924,33.4511,33.4648,38100.0
2007-02-21 14:20:00,48.63,48.69,48.62,48.64,30400.0,33.4717,33.513,33.4648,33.4786,30400.0
2007-02-21 14:30:00,48.63,48.68,48.6,48.63,24400.0,33.4717,33.5061,33.4511,33.4717,24400.0
2007-02-21 14:40:00,48.62,48.7,48.6,48.69,43400.0,33.4648,33.5199,33.4511,33.513,43400.0
2007-02-21 14:50:00,48.69,48.74,48.67,48.69,91600.0,33.513,33.5474,33.4993,33.513,91600.0
2007-02-21 15:00:00,48.69,48.7,48.58,48.62,38900.0,33.513,33.5199,33.4373,33.4648,38900.0
2007-02-21 15:10:00,48.62,48.72,48.6,48.71,54000.0,33.4648,33.5337,33.4511,33.5268,54000.0
2007-02-21 15:20:00,48.7,48.71,48.69,48.69,33700.0,33.5199,33.5268,33.513,33.513,33700.0
2007-02-21 15:30:00,48.69,48.77,48.58,48.59,66700.0,33.513,33.5681,33.4373,33.4442,66700.0
2007-02-21 15:40:00,48.59,48.66,48.55,48.66,52000.0,33.4442,33.4924,33.4167,33.4924,52000.0
2007-02-21 15:50:00,48.66,48.7,48.59,48.65,70200.0,33.4924,33.5199,33.4442,33.4855,70200.0
2007-02-22 09:30:00,48.53,48.74,48.38,48.68,84600.0,33.4029,33.5474,33.2996,33.5061,84600.0
2007-02-22 09:40:00,48.68,48.78,48.6,48.77,53900.0,33.5061,33.575,33.4511,33.5681,53900.0
2007-02-22 09:50:00,48.78,48.95,48.76,48.92,94500.0,33.575,33.692,33.5612,33.6713,94500.0
2007-02-22 10:00:00,48.92,48.98,48.88,48.94,66500.0,33.6713,33.7126,33.6438,33.6851,66500.0
2007-02-22 10:10:00,48.95,48.95,48.7,48.75,42800.0,33.692,33.692,33.5199,33.5543,42800.0
2007-02-22 10:20:00,48.75,48.76,48.69,48.7,51500.0,33.5543,33.5612,33.513,33.5199,51500.0
2007-02-22 10:30:00,48.7,48.75,48.62,48.73,43200.0,33.5199,33.5543,33.4648,33.5405,43200.0
2007-02-22 10:40:00,48.73,48.88,48.72,48.79,43600.0,33.5405,33.6438,33.5337,33.5818,43600.0
2007-02-22 10:50:00,48.79,48.84,48.75,48.84,34000.0,33.5818,33.6163,33.5543,33.6163,34000.0
2007-02-22 11:00:00,48.84,48.9,48.8,48.81,31400.0,33.6163,33.6576,33.5887,33.5956,31400.0
2007-02-22 11:10:00,48.81,48.82,48.7,48.71,31200.0,33.5956,33.6025,33.5199,33.5268,31200.0
2007-02-22 11:20:00,48.71,48.77,48.67,48.77,45000.0,33.5268,33.5681,33.4993,33.5681,45000.0
2007-02-22 11:30:00,48.77,48.85,48.7,48.84,56900.0,33.5681,33.6231,33.5199,33.6163,56900.0
2007-02-22 11:40:00,48.84,48.86,48.72,48.72,21900.0,33.6163,33.63,33.5337,33.5337,21900.0
2007-02-22 11:50:00,48.73,48.89,48.73,48.88,13800.0,33.5405,33.6507,33.5405,33.6438,13800.0
2007-02-22 12:00:00,48.9,48.92,48.89,48.92,11600.0,33.6576,33.6713,33.6507,33.6713,11600.0
2007-02-22 12:10:00,48.91,48.93,48.81,48.82,30500.0,33.6644,33.6782,33.5956,33.6025,30500.0
2007-02-22 12:20:00,48.81,48.82,48.79,48.81,18200.0,33.5956,33.6025,33.5818,33.5956,18200.0
2007-02-22 12:30:00,48.81,48.85,48.8,48.81,26700.0,33.5956,33.6231,33.5887,33.5956,26700.0
2007-02-22 12:40:00,48.81,48.81,48.75,48.76,45900.0,33.5956,33.5956,33.5543,33.5612,45900.0
2007-02-22 12:50:00,48.77,48.77,48.74,48.75,46300.0,33.5681,33.5681,33.5474,33.5543,46300.0
2007-02-22 13:00:00,48.75,48.76,48.67,48.67,33200.0,33.5543,33.5612,33.4993,33.4993,33200.0
2007-02-22 13:10:00,48.68,48.73,48.67,48.71,18800.0,33.5061,33.5405,33.4993,33.5268,18800.0
2007-02-22 13:20:00,48.71,48.78,48.71,48.72,42600.0,33.5268,33.575,33.5268,33.5337,42600.0
2007-02-22 13:30:00,48.72,48.73,48.69,48.73,18000.0,33.5337,33.5405,33.513,33.5405,18000.0
2007-02-22 13:40:00,48.73,48.73,48.69,48.71,15100.0,33.5405,33.5405,33.513,33.5268,15100.0
2007-02-22 13:50:00,48.71,48.72,48.66,48.67,9100.0,33.5268,33.5337,33.4924,33.4993,9100.0
2007-02-22 14:00:00,48.68,48.69,48.64,48.67,22500.0,33.5061,33.513,33.4786,33.4993,22500.0
2007-02-22 14:10:00,48.68,48.69,48.53,48.54,39600.0,33.5061,33.513,33.4029,33.4098,39600.0
2007-02-22 14:20:00,48.55,48.55,48.53,48.54,35500.0,33.4167,33.4167,33.4029,33.4098,35500.0
2007-02-22 14:30:00,48.54,48.54,48.4,48.42,29300.0,33.4098,33.4098,33.3134,33.3272,29300.0
2007-02-22 14:40:00,48.41,48.48,48.4,48.46,45700.0,33.3203,33.3685,33.3134,33.3547,45700.0
2007-02-22 14:50:00,48.46,48.48,48.45,48.45,30000.0,33.3547,33.3685,33.3478,33.3478,30000.0
2007-02-22 15:00:00,48.45,48.62,48.44,48.62,34600.0,33.3478,33.4648,33.3409,33.4648,34600.0
2007-02-22 15:10:00,48.62,48.65,48.59,48.6,25900.0,33.4648,33.4855,33.4442,33.4511,25900.0
2007-02-22 15:20:00,48.61,48.68,48.61,48.64,37600.0,33.458,33.5061,33.458,33.4786,37600.0
2007-02-22 15:30:00,48.64,48.7,48.59,48.6,93800.0,33.4786,33.5199,33.4442,33.4511,93800.0
2007-02-22 15:40:00,48.6,48.7,48.59,48.69,47300.0,33.4511,33.5199,33.4442,33.513,47300.0
2007-02-22 15:50:00,48.68,48.69,48.58,48.68,86400.0,33.5061,33.513,33.4373,33.5061,86400.0
2007-02-23 09:30:00,48.16,48.33,48.01,48.25,146600.0,33.1482,33.2652,33.045,33.2102,146600.0
2007-02-23 09:40:00,48.25,48.25,48.11,48.11,51000.0,33.2102,33.2102,33.1138,33.1138,51000.0
2007-02-23 09:50:00,48.13,48.15,48.0,48.01,87700.0,33.1276,33.1413,33.0381,33.045,87700.0
2007-02-23 10:00:00,48.01,48.01,47.88,47.89,65100.0,33.045,33.045,32.9555,32.9624,65100.0
2007-02-23 10:10:00,47.9,48.0,47.78,47.98,111600.0,32.9693,33.0381,32.8867,33.0243,111600.0
2007-02-23 10:20:00,47.95,47.95,47.8,47.87,44600.0,33.0037,33.0037,32.9004,32.9486,44600.0
2007-02-23 10:30:00,47.86,47.97,47.85,47.97,44400.0,32.9417,33.0174,32.9348,33.0174,44400.0
2007-02-23 10:40:00,47.97,47.99,47.9,47.91,31100.0,33.0174,33.0312,32.9693,32.9761,31100.0
2007-02-23 10:50:00,47.91,47.96,47.9,47.92,24200.0,32.9761,33.0106,32.9693,32.983,24200.0
2007-02-23 11:00:00,47.93,47.95,47.92,47.92,27100.0,32.9899,33.0037,32.983,32.983,27100.0
2007-02-23 11:10:00,47.91,47.91,47.9,47.91,19700.0,32.9761,32.9761,32.9693,32.9761,19700.0
2007-02-23 11:20:00,47.9,47.91,47.8,47.8,17800.0,32.9693,32.9761,32.9004,32.9004,17800.0
2007-02-23 11:30:00,47.82,47.97,47.72,47.97,111700.0,32.9142,33.0174,32.8454,33.0174,111700.0
2007-02-23 11:40:00,47.99,48.0,47.92,47.94,16200.0,33.0312,33.0381,32.983,32.9968,16200.0
2007-02-23 11:50:00,47.94,47.99,47.92,47.92,25100.0,32.9968,33.0312,32.983,32.983,25100.0
2007-02-23 12:00:00,47.92,47.93,47.82,47.82,67600.0,32.983,32.9899,32.9142,32.9142,67600.0
2007-02-23 12:10:00,47.82,47.83,47.76,47.82,48000.0,32.9142,32.9211,32.8729,32.9142,48000.0
2007-02-23 12:20:00,47.82,47.86,47.81,47.84,20500.0,32.9142,32.9417,32.9073,32.928,20500.0
2007-02-23 12:30:00,47.85,47.85,47.83,47.84,12400.0,32.9348,32.9348,32.9211,32.928,12400.0
2007-02-23 12:40:00,47.84,47.92,47.83,47.86,267600.0,32.928,32.983,32.9211,32.9417,267600.0
2007-02-23 12:50:00,47.86,48.0,47.86,47.99,202900.0,32.9417,33.0381,32.9417,33.0312,202900.0
2007-02-23 13:00:00,48.0,48.0,47.85,47.85,30200.0,33.0381,33.0381,32.9348,32.9348,30200.0
2007-02-23 13:10:00,47.85,47.9,47.82,47.85,37300.0,32.9348,32.9693,32.9142,32.9348,37300.0
2007-02-23 13:20:00,47.85,47.95,47.85,47.94,18900.0,32.9348,33.0037,32.9348,32.9968,18900.0
2007-02-23 13:30:00,47.93,47.93,47.91,47.92,6600.0,32.9899,32.9899,32.9761,32.983,6600.0
2007-02-23 13:40:00,47.92,47.92,47.88,47.92,20600.0,32.983,32.983,32.9555,32.983,20600.0
2007-02-23 13:50:00,47.91,47.93,47.79,47.8,41400.0,32.9761,32.9899,32.8936,32.9004,41400.0
2007-02-23 14:00:00,47.8,47.85,47.78,47.84,91000.0,32.9004,32.9348,32.8867,32.928,91000.0
2007-02-23 14:10:00,47.85,47.87,47.83,47.87,11500.0,32.9348,32.9486,32.9211,32.9486,11500.0
2007-02-23 14:20:00,47.87,47.92,47.82,47.9,62300.0,32.9486,32.983,32.9142,32.9693,62300.0
2007-02-23 14:30:00,47.88,47.9,47.72,47.72,65700.0,32.9555,32.9693,32.8454,32.8454,65700.0
2007-02-23 14:40:00,47.72,47.8,47.7,47.79,57000.0,32.8454,32.9004,32.8316,32.8936,57000.0
2007-02-23 14:50:00,47.79,47.84,47.79,47.82,25500.0,32.8936,32.928,32.8936,32.9142,25500.0
2007-02-23 15:00:00,47.81,47.86,47.81,47.86,22700.0,32.9073,32.9417,32.9073,32.9417,22700.0
2007-02-23 15:10:00,47.86,47.91,47.85,47.91,38800.0,32.9417,32.9761,32.9348,32.9761,38800.0
2007-02-23 15:20:00,47.91,47.94,47.88,47.93,61100.0,32.9761,32.9968,32.9555,32.9899,61100.0
2007-02-23 15:30:00,47.93,47.93,47.9,47.91,38500.0,32.9899,32.9899,32.9693,32.9761,38500.0
2007-02-23 15:40:00,47.9,47.94,47.84,47.85,77300.0,32.9693,32.9968,32.928,32.9348,77300.0
2007-02-23 15:50:00,47.84,47.85,47.64,47.65,386500.0,32.928,32.9348,32.7903,32.7972,386500.0
2007-02-26 09:30:00,47.77,47.91,47.71,47.8,105200.0,32.8798,32.9761,32.8385,32.9004,105200.0
2007-02-26 09:40:00,47.78,47.78,47.67,47.67,95900.0,32.8867,32.8867,32.811,32.811,95900.0
2007-02-26 09:50:00,47.66,47.69,47.55,47.65,63000.0,32.8041,32.8247,32.7284,32.7972,63000.0
2007-02-26 10:00:00,47.65,47.65,47.61,47.63,25700.0,32.7972,32.7972,32.7697,32.7834,25700.0
2007-02-26 10:10:00,47.62,47.7,47.62,47.69,39200.0,32.7765,32.8316,32.7765,32.8247,39200.0
2007-02-26 10:20:00,47.7,47.72,47.68,47.68,61200.0,32.8316,32.8454,32.8178,32.8178,61200.0
2007-02-26 10:30:00,47.68,47.68,47.62,47.64,36700.0,32.8178,32.8178,32.7765,32.7903,36700.0
2007-02-26 10:40:00,47.64,47.64,47.55,47.56,26100.0,32.7903,32.7903,32.7284,32.7352,26100.0
2007-02-26 10:50:00,47.56,47.56,47.5,47.51,54000.0,32.7352,32.7352,32.6939,32.7008,54000.0
2007-02-26 11:00:00,47.5,47.51,47.27,47.28,106900.0,32.6939,32.7008,32.5356,32.5425,106900.0
2007-02-26 11:10:00,47.28,47.36,47.27,47.34,83100.0,32.5425,32.5976,32.5356,32.5838,83100.0
2007-02-26 11:20:00,47.33,47.35,47.25,47.25,40600.0,32.5769,32.5907,32.5219,32.5219,40600.0
2007-02-26 11:30:00,47.25,47.26,47.18,47.25,102800.0,32.5219,32.5288,32.4737,32.5219,102800.0
2007-02-26 11:40:00,47.25,47.37,47.25,47.37,42900.0,32.5219,32.6045,32.5219,32.6045,42900.0
2007-02-26 11:50:00,47.37,47.41,47.37,47.41,23800.0,32.6045,32.632,32.6045,32.632,23800.0
2007-02-26 12:00:00,47.41,47.41,47.38,47.39,192800.0,32.632,32.632,32.6114,32.6182,192800.0
2007-02-26 12:10:00,47.39,47.4,47.33,47.34,24700.0,32.6182,32.6251,32.5769,32.5838,24700.0
2007-02-26 12:20:00,47.35,47.42,47.35,47.42,129400.0,32.5907,32.6389,32.5907,32.6389,129400.0
2007-02-26 12:30:00,47.42,47.42,47.35,47.35,20400.0,32.6389,32.6389,32.5907,32.5907,20400.0
2007-02-26 12:40:00,47.35,47.37,47.23,47.23,52400.0,32.5907,32.6045,32.5081,32.5081,52400.0
2007-02-26 12:50:00,47.23,47.26,47.2,47.21,35900.0,32.5081,32.5288,32.4875,32.4943,35900.0
2007-02-26 13:00:00,47.22,47.24,47.2,47.22,22800.0,32.5012,32.515,32.4875,32.5012,22800.0
2007-02-26 13:10:00,47.21,47.24,47.2,47.24,18600.0,32.4943,32.515,32.4875,32.515,18600.0
2007-02-26 13:20:00,47.24,47.34,47.24,47.34,19300.0,32.515,32.5838,32.515,32.5838,19300.0
2007-02-26 13:30:00,47.34,47.36,47.33,47.35,27400.0,32.5838,32.5976,32.5769,32.5907,27400.0
2007-02-26 13:40:00,47.35,47.35,47.27,47.28,24100.0,32.5907,32.5907,32.5356,32.5425,24100.0
2007-02-26 13:50:00,47.28,47.31,47.26,47.31,19200.0,32.5425,32.5632,32.5288,32.5632,19200.0
2007-02-26 14:00:00,47.31,47.36,47.28,47.33,29000.0,32.5632,32.5976,32.5425,32.5769,29000.0
2007-02-26 14:10:00,47.33,47.33,47.28,47.28,26600.0,32.5769,32.5769,32.5425,32.5425,26600.0
2007-02-26 14:20:00,47.28,47.34,47.28,47.33,34200.0,32.5425,32.5838,32.5425,32.5769,34200.0
2007-02-26 14:30:00,47.33,47.4,47.33,47.39,45300.0,32.5769,32.6251,32.5769,32.6182,45300.0
2007-02-26 14:40:00,47.39,47.4,47.35,47.39,89300.0,32.6182,32.6251,32.5907,32.6182,89300.0
2007-02-26 14:50:00,47.38,47.41,47.35,47.4,34500.0,32.6114,32.632,32.5907,32.6251,34500.0
2007-02-26 15:00:00,47.41,47.48,47.38,47.42,80900.0,32.632,32.6802,32.6114,32.6389,80900.0
2007-02-26 15:10:00,47.43,47.45,47.42,47.44,57000.0,32.6458,32.6595,32.6389,32.6526,57000.0
2007-02-26 15:20:00,47.44,47.44,47.38,47.38,67500.0,32.6526,32.6526,32.6114,32.6114,67500.0
2007-02-26 15:30:00,47.37,47.42,47.36,47.37,63000.0,32.6045,32.6389,32.5976,32.6045,63000.0
2007-02-26 15:40:00,47.37,47.41,47.32,47.4,75900.0,32.6045,32.632,32.5701,32.6251,75900.0
2007-02-26 15:50:00,47.4,47.41,47.33,47.36,96900.0,32.6251,32.632,32.5769,32.5976,96900.0
2007-02-27 09:30:00,46.51,46.65,46.26,46.54,237200.0,32.0125,32.1089,31.8405,32.0332,237200.0
2007-02-27 09:40:00,46.56,46.66,46.16,46.57,183200.0,32.047,32.1158,31.7716,32.0538,183200.0
2007-02-27 09:50:00,46.24,46.67,46.24,46.6,180200.0,31.8267,32.1227,31.8267,32.0745,180200.0
2007-02-27 10:00:00,46.59,46.67,46.52,46.64,90400.0,32.0676,32.1227,32.0194,32.102,90400.0
2007-02-27 10:10:00,46.62,46.76,46.53,46.57,89600.0,32.0882,32.1846,32.0263,32.0538,89600.0
2007-02-27 10:20:00,46.57,46.72,46.56,46.63,45300.0,32.0538,32.1571,32.047,32.0951,45300.0
2007-02-27 10:30:00,46.64,46.82,46.54,46.76,94600.0,32.102,32.2259,32.0332,32.1846,94600.0
2007-02-27 10:40:00,46.77,46.87,46.75,46.86,73100.0,32.1915,32.2603,32.1777,32.2534,73100.0
2007-02-27 10:50:00,46.86,46.92,46.83,46.86,53300.0,32.2534,32.2947,32.2328,32.2534,53300.0
2007-02-27 11:00:00,46.83,46.93,46.77,46.87,521500.0,32.2328,32.3016,32.1915,32.2603,521500.0
2007-02-27 11:10:00,46.88,47.02,46.81,46.92,214300.0,32.2672,32.3636,32.219,32.2947,214300.0
2007-02-27 11:20:00,46.91,46.92,46.78,46.84,87100.0,32.2879,32.2947,32.1984,32.2397,87100.0
2007-02-27 11:30:00,46.86,47.02,46.86,47.0,47800.0,32.2534,32.3636,32.2534,32.3498,47800.0
2007-02-27 11:40:00,47.01,47.03,46.94,46.94,23300.0,32.3567,32.3704,32.3085,32.3085,23300.0
2007-02-27 11:50:00,46.94,46.94,46.84,46.87,56200.0,32.3085,32.3085,32.2397,32.2603,56200.0
2007-02-27 12:00:00,46.88,46.89,46.75,46.81,67700.0,32.2672,32.2741,32.1777,32.219,67700.0
2007-02-27 12:10:00,46.82,46.82,46.71,46.71,72700.0,32.2259,32.2259,32.1502,32.1502,72700.0
2007-02-27 12:20:00,46.71,46.74,46.7,46.72,41900.0,32.1502,32.1708,32.1433,32.1571,41900.0
2007-02-27 12:30:00,46.73,46.75,46.71,46.75,32800.0,32.164,32.1777,32.1502,32.1777,32800.0
2007-02-27 12:40:00,46.76,46.79,46.73,46.76,41100.0,32.1846,32.2053,32.164,32.1846,41100.0
2007-02-27 12:50:00,46.77,46.79,46.72,46.74,54800.0,32.1915,32.2053,32.1571,32.1708,54800.0
2007-02-27 13:00:00,46.74,46.79,46.7,46.76,23400.0,32.1708,32.2053,32.1433,32.1846,23400.0
2007-02-27 13:10:00,46.75,46.83,46.7,46.81,43100.0,32.1777,32.2328,32.1433,32.219,43100.0
2007-02-27 13:20:00,46.81,46.84,46.77,46.8,26700.0,32.219,32.2397,32.1915,32.2121,26700.0
2007-02-27 13:30:00,46.79,46.8,46.72,46.79,28600.0,32.2053,32.2121,32.1571,32.2053,28600.0
2007-02-27 13:40:00,46.79,46.8,46.7,46.77,30000.0,32.2053,32.2121,32.1433,32.1915,30000.0
2007-02-27 13:50:00,46.77,46.8,46.7,46.71,28900.0,32.1915,32.2121,32.1433,32.1502,28900.0
2007-02-27 14:00:00,46.72,46.74,46.54,46.54,59300.0,32.1571,32.1708,32.0332,32.0332,59300.0
2007-02-27 14:10:00,46.54,46.61,46.47,46.54,45900.0,32.0332,32.0814,31.985,32.0332,45900.0
2007-02-27 14:20:00,46.56,46.58,46.28,46.29,63700.0,32.047,32.0607,31.8542,31.8611,63700.0
2007-02-27 14:30:00,46.28,46.47,46.28,46.3,796800.0,31.8542,31.985,31.8542,31.868,796800.0
2007-02-27 14:40:00,46.35,46.35,46.2,46.2,71200.0,31.9024,31.9024,31.7992,31.7992,71200.0
2007-02-27 14:50:00,46.2,46.29,45.99,46.06,228500.0,31.7992,31.8611,31.6546,31.7028,228500.0
2007-02-27 15:00:00,45.99,46.11,45.89,46.05,174500.0,31.6546,31.7372,31.5858,31.6959,174500.0
2007-02-27 15:10:00,46.05,46.5,45.86,46.5,146700.0,31.6959,32.0057,31.5651,32.0057,146700.0
2007-02-27 15:20:00,46.49,46.53,46.1,46.11,102600.0,31.9988,32.0263,31.7303,31.7372,102600.0
2007-02-27 15:30:00,46.11,46.27,45.85,46.19,265100.0,31.7372,31.8473,31.5583,31.7923,265100.0
2007-02-27 15:40:00,46.19,46.28,46.07,46.28,135600.0,31.7923,31.8542,31.7097,31.8542,135600.0
2007-02-27 15:50:00,46.29,46.59,46.21,46.26,209400.0,31.8611,32.0676,31.806,31.8405,209400.0
2007-02-28 09:30:00,45.92,46.19,45.75,46.12,211900.0,31.6064,31.7923,31.4894,31.7441,211900.0
2007-02-28 09:40:00,46.09,46.17,45.85,45.93,161100.0,31.7235,31.7785,31.5583,31.6133,161100.0
2007-02-28 09:50:00,45.93,46.05,45.83,45.93,86700.0,31.6133,31.6959,31.5445,31.6133,86700.0
2007-02-28 10:00:00,45.94,46.04,45.84,45.85,115600.0,31.6202,31.689,31.5514,31.5583,115600.0
2007-02-28 10:10:00,45.85,46.03,45.8,45.99,122100.0,31.5583,31.6822,31.5238,31.6546,122100.0
2007-02-28 10:20:00,45.95,46.1,45.83,46.09,85900.0,31.6271,31.7303,31.5445,31.7235,85900.0
2007-02-28 10:30:00,46.09,46.19,45.91,45.96,96500.0,31.7235,31.7923,31.5996,31.634,96500.0
2007-02-28 10:40:00,45.97,46.36,45.94,46.36,126100.0,31.6409,31.9093,31.6202,31.9093,126100.0
2007-02-28 10:50:00,46.36,46.37,45.96,46.34,105200.0,31.9093,31.9162,31.634,31.8955,105200.0
2007-02-28 11:00:00,46.02,46.35,46.02,46.35,50600.0,31.6753,31.9024,31.6753,31.9024,50600.0
2007-02-28 11:10:00,46.35,46.43,46.19,46.23,49200.0,31.9024,31.9575,31.7923,31.8198,49200.0
2007-02-28 11:20:00,46.45,46.49,46.22,46.32,68200.0,31.9712,31.9988,31.8129,31.8818,68200.0
2007-02-28 11:30:00,46.31,46.42,46.25,46.41,57100.0,31.8749,31.9506,31.8336,31.9437,57100.0
2007-02-28 11:40:00,46.41,46.53,46.25,46.25,90000.0,31.9437,32.0263,31.8336,31.8336,90000.0
2007-02-28 11:50:00,46.45,46.52,46.25,46.51,67400.0,31.9712,32.0194,31.8336,32.0125,67400.0
2007-02-28 12:00:00,46.52,46.53,46.13,46.22,110200.0,32.0194,32.0263,31.751,31.8129,110200.0
2007-02-28 12:10:00,46.37,46.38,46.13,46.21,122600.0,31.9162,31.9231,31.751,31.806,122600.0
2007-02-28 12:20:00,46.18,46.31,46.12,46.12,32900.0,31.7854,31.8749,31.7441,31.7441,32900.0
2007-02-28 12:30:00,46.13,46.19,46.13,46.15,21500.0,31.751,31.7923,31.751,31.7648,21500.0
2007-02-28 12:40:00,46.13,46.3,46.13,46.25,37700.0,31.751,31.868,31.751,31.8336,37700.0
2007-02-28 12:50:00,46.26,46.27,46.23,46.26,22900.0,31.8405,31.8473,31.8198,31.8405,22900.0
2007-02-28 13:00:00,46.25,46.25,46.19,46.19,20000.0,31.8336,31.8336,31.7923,31.7923,20000.0
2007-02-28 13:10:00,46.18,46.18,46.1,46.15,41600.0,31.7854,31.7854,31.7303,31.7648,41600.0
2007-02-28 13:20:00,46.16,46.3,46.15,46.27,19800.0,31.7716,31.868,31.7648,31.8473,19800.0
2007-02-28 13:30:00,46.26,46.28,46.15,46.16,16600.0,31.8405,31.8542,31.7648,31.7716,16600.0
2007-02-28 13:40:00,46.16,46.19,46.09,46.14,54600.0,31.7716,31.7923,31.7235,31.7579,54600.0
2007-02-28 13:50:00,46.14,46.24,46.07,46.21,66700.0,31.7579,31.8267,31.7097,31.806,66700.0
2007-02-28 14:00:00,46.2,46.3,46.19,46.26,35000.0,31.7992,31.868,31.7923,31.8405,35000.0
2007-02-28 14:10:00,46.25,46.26,46.18,46.2,76200.0,31.8336,31.8405,31.7854,31.7992,76200.0
2007-02-28 14:20:00,46.16,46.23,46.15,46.23,55000.0,31.7716,31.8198,31.7648,31.8198,55000.0
2007-02-28 14:30:00,46.23,46.29,46.18,46.23,36000.0,31.8198,31.8611,31.7854,31.8198,36000.0
2007-02-28 14:40:00,46.24,46.33,46.24,46.3,29700.0,31.8267,31.8886,31.8267,31.868,29700.0
2007-02-28 14:50:00,46.31,46.31,46.24,46.28,56000.0,31.8749,31.8749,31.8267,31.8542,56000.0
2007-02-28 15:00:00,46.29,46.36,46.28,46.34,63900.0,31.8611,31.9093,31.8542,31.8955,63900.0
2007-02-28 15:10:00,46.34,46.54,46.33,46.53,99200.0,31.8955,32.0332,31.8886,32.0263,99200.0
2007-02-28 15:20:00,46.53,46.54,46.51,46.51,63900.0,32.0263,32.0332,32.0125,32.0125,63900.0
2007-02-28 15:30:00,46.52,46.55,46.48,46.51,118600.0,32.0194,32.0401,31.9919,32.0125,118600.0
2007-02-28 15:40:00,46.51,46.54,46.48,46.49,121200.0,32.0125,32.0332,31.9919,31.9988,121200.0
2007-02-28 15:50:00,46.48,46.51,46.4,46.41,166800.0,31.9919,32.0125,31.9368,31.9437,166800.0
2007-03-01 09:30:00,45.94,45.94,45.58,45.68,121000.0,31.6202,31.6202,31.3724,31.4413,121000.0
2007-03-01 09:40:00,45.69,45.76,45.4,45.42,138400.0,31.4481,31.4963,31.2485,31.2623,138400.0
2007-03-01 09:50:00,45.42,45.54,45.4,45.5,120300.0,31.2623,31.3449,31.2485,31.3174,120300.0
2007-03-01 10:00:00,45.5,45.85,45.42,45.53,155900.0,31.3174,31.5583,31.2623,31.338,155900.0
2007-03-01 10:10:00,45.72,46.09,45.53,46.08,192300.0,31.4688,31.7235,31.338,31.7166,192300.0
2007-03-01 10:20:00,46.07,46.11,45.64,45.95,222000.0,31.7097,31.7372,31.4137,31.6271,222000.0
2007-03-01 10:30:00,45.95,46.11,45.81,45.92,135900.0,31.6271,31.7372,31.5307,31.6064,135900.0
2007-03-01 10:40:00,45.94,46.08,45.88,46.02,68000.0,31.6202,31.7166,31.5789,31.6753,68000.0
2007-03-01 10:50:00,46.07,46.21,45.94,46.05,119100.0,31.7097,31.806,31.6202,31.6959,119100.0
2007-03-01 11:00:00,46.05,46.14,45.86,45.97,148300.0,31.6959,31.7579,31.5651,31.6409,148300.0
2007-03-01 11:10:00,45.94,46.2,45.84,46.12,86900.0,31.6202,31.7992,31.5514,31.7441,86900.0
2007-03-01 11:20:00,46.13,46.22,46.01,46.04,90400.0,31.751,31.8129,31.6684,31.689,90400.0
2007-03-01 11:30:00,46.03,46.31,45.85,46.11,74200.0,31.6822,31.8749,31.5583,31.7372,74200.0
2007-03-01 11:40:00,46.2,46.38,46.11,46.32,79000.0,31.7992,31.9231,31.7372,31.8818,79000.0
2007-03-01 11:50:00,46.32,46.36,46.2,46.35,77700.0,31.8818,31.9093,31.7992,31.9024,77700.0
2007-03-01 12:00:00,46.36,46.45,46.21,46.36,95400.0,31.9093,31.9712,31.806,31.9093,95400.0
2007-03-01 12:10:00,46.4,46.55,46.36,46.52,163600.0,31.9368,32.0401,31.9093,32.0194,163600.0
2007-03-01 12:20:00,46.5,46.55,46.46,46.48,143300.0,32.0057,32.0401,31.9781,31.9919,143300.0
2007-03-01 12:30:00,46.48,46.5,46.44,46.44,41500.0,31.9919,32.0057,31.9644,31.9644,41500.0
2007-03-01 12:40:00,46.43,46.47,46.42,46.45,49200.0,31.9575,31.985,31.9506,31.9712,49200.0
2007-03-01 12:50:00,46.47,46.49,46.43,46.44,35100.0,31.985,31.9988,31.9575,31.9644,35100.0
2007-03-01 13:00:00,46.44,46.44,46.35,46.36,71000.0,31.9644,31.9644,31.9024,31.9093,71000.0
2007-03-01 13:10:00,46.36,46.39,46.35,46.39,37800.0,31.9093,31.9299,31.9024,31.9299,37800.0
2007-03-01 13:20:00,46.38,46.4,46.32,46.32,89300.0,31.9231,31.9368,31.8818,31.8818,89300.0
2007-03-01 13:30:00,46.32,46.34,46.12,46.14,45400.0,31.8818,31.8955,31.7441,31.7579,45400.0
2007-03-01 13:40:00,46.15,46.16,46.11,46.15,36100.0,31.7648,31.7716,31.7372,31.7648,36100.0
2007-03-01 13:50:00,46.15,46.2,46.13,46.17,65700.0,31.7648,31.7992,31.751,31.7785,65700.0
2007-03-01 14:00:00,46.17,46.24,46.16,46.23,89700.0,31.7785,31.8267,31.7716,31.8198,89700.0
2007-03-01 14:10:00,46.24,46.25,46.12,46.17,62700.0,31.8267,31.8336,31.7441,31.7785,62700.0
2007-03-01 14:20:00,46.17,46.2,46.13,46.15,51700.0,31.7785,31.7992,31.751,31.7648,51700.0
2007-03-01 14:30:00,46.15,46.24,46.09,46.22,140300.0,31.7648,31.8267,31.7235,31.8129,140300.0
2007-03-01 14:40:00,46.22,46.33,46.19,46.32,47100.0,31.8129,31.8886,31.7923,31.8818,47100.0
2007-03-01 14:50:00,46.32,46.34,46.26,46.28,56700.0,31.8818,31.8955,31.8405,31.8542,56700.0
2007-03-01 15:00:00,46.28,46.32,46.25,46.28,53200.0,31.8542,31.8818,31.8336,31.8542,53200.0
2007-03-01 15:10:00,46.28,46.3,46.16,46.17,47200.0,31.8542,31.868,31.7716,31.7785,47200.0
2007-03-01 15:20:00,46.17,46.17,45.93,45.98,82500.0,31.7785,31.7785,31.6133,31.6477,82500.0
2007-03-01 15:30:00,45.97,46.05,45.94,46.05,136800.0,31.6409,31.6959,31.6202,31.6959,136800.0
2007-03-01 15:40:00,46.05,46.1,46.03,46.07,112100.0,31.6959,31.7303,31.6822,31.7097,112100.0
2007-03-01 15:50:00,46.07,46.1,46.01,46.09,114300.0,31.7097,31.7303,31.6684,31.7235,114300.0
2007-03-02 09:30:00,45.54,45.92,45.54,45.77,441300.0,31.3449,31.6064,31.3449,31.5032,441300.0
2007-03-02 09:40:00,45.72,46.13,45.72,45.91,215800.0,31.4688,31.751,31.4688,31.5996,215800.0
2007-03-02 09:50:00,45.91,45.95,45.79,45.89,254600.0,31.5996,31.6271,31.517,31.5858,254600.0
2007-03-02 10:00:00,45.88,46.06,45.75,45.91,88400.0,31.5789,31.7028,31.4894,31.5996,88400.0
2007-03-02 10:10:00,45.91,46.03,45.89,45.93,121000.0,31.5996,31.6822,31.5858,31.6133,121000.0
2007-03-02 10:20:00,45.92,45.99,45.86,45.96,78300.0,31.6064,31.6546,31.5651,31.634,78300.0
2007-03-02 10:30:00,45.97,45.97,45.86,45.88,123500.0,31.6409,31.6409,31.5651,31.5789,123500.0
2007-03-02 10:40:00,45.87,45.97,45.84,45.94,76900.0,31.572,31.6409,31.5514,31.6202,76900.0
2007-03-02 10:50:00,45.94,45.98,45.87,45.93,82500.0,31.6202,31.6477,31.572,31.6133,82500.0
2007-03-02 11:00:00,45.92,46.11,45.9,46.08,111200.0,31.6064,31.7372,31.5927,31.7166,111200.0
2007-03-02 11:10:00,46.06,46.15,46.0,46.15,50400.0,31.7028,31.7648,31.6615,31.7648,50400.0
2007-03-02 11:20:00,46.16,46.18,46.08,46.09,150800.0,31.7716,31.7854,31.7166,31.7235,150800.0
2007-03-02 11:30:00,46.09,46.1,46.06,46.09,65000.0,31.7235,31.7303,31.7028,31.7235,65000.0
2007-03-02 11:40:00,46.09,46.09,46.01,46.07,54600.0,31.7235,31.7235,31.6684,31.7097,54600.0
2007-03-02 11:50:00,46.07,46.08,46.02,46.03,36500.0,31.7097,31.7166,31.6753,31.6822,36500.0
2007-03-02 12:00:00,46.04,46.14,46.04,46.14,27300.0,31.689,31.7579,31.689,31.7579,27300.0
2007-03-02 12:10:00,46.13,46.16,46.03,46.04,59300.0,31.751,31.7716,31.6822,31.689,59300.0
2007-03-02 12:20:00,46.03,46.04,45.9,45.9,52600.0,31.6822,31.689,31.5927,31.5927,52600.0
2007-03-02 12:30:00,45.9,46.03,45.85,45.95,65300.0,31.5927,31.6822,31.5583,31.6271,65300.0
2007-03-02 12:40:00,45.95,45.97,45.89,45.94,53500.0,31.6271,31.6409,31.5858,31.6202,53500.0
2007-03-02 12:50:00,45.95,46.02,45.91,45.99,64800.0,31.6271,31.6753,31.5996,31.6546,64800.0
2007-03-02 13:00:00,46.0,46.01,45.95,45.96,54700.0,31.6615,31.6684,31.6271,31.634,54700.0
2007-03-02 13:10:00,45.97,46.02,45.91,45.96,47500.0,31.6409,31.6753,31.5996,31.634,47500.0
2007-03-02 13:20:00,45.97,46.01,45.85,45.89,97200.0,31.6409,31.6684,31.5583,31.5858,97200.0
2007-03-02 13:30:00,45.88,45.97,45.8,45.92,73300.0,31.5789,31.6409,31.5238,31.6064,73300.0
2007-03-02 13:40:00,45.92,45.98,45.85,45.91,48400.0,31.6064,31.6477,31.5583,31.5996,48400.0
2007-03-02 13:50:00,45.91,45.91,45.73,45.8,45100.0,31.5996,31.5996,31.4757,31.5238,45100.0
2007-03-02 14:00:00,45.81,45.83,45.64,45.71,73400.0,31.5307,31.5445,31.4137,31.4619,73400.0
2007-03-02 14:10:00,45.71,45.74,45.58,45.64,38800.0,31.4619,31.4826,31.3724,31.4137,38800.0
2007-03-02 14:20:00,45.64,45.65,45.56,45.6,64300.0,31.4137,31.4206,31.3587,31.3862,64300.0
2007-03-02 14:30:00,45.61,45.7,45.59,45.7,100400.0,31.3931,31.455,31.3793,31.455,100400.0
2007-03-02 14:40:00,45.7,45.84,45.7,45.82,121500.0,31.455,31.5514,31.455,31.5376,121500.0
2007-03-02 14:50:00,45.82,45.89,45.79,45.82,78400.0,31.5376,31.5858,31.517,31.5376,78400.0
2007-03-02 15:00:00,45.83,45.94,45.83,45.86,79600.0,31.5445,31.6202,31.5445,31.5651,79600.0
2007-03-02 15:10:00,45.86,45.9,45.79,45.8,163500.0,31.5651,31.5927,31.517,31.5238,163500.0
2007-03-02 15:20:00,45.8,45.92,45.8,45.91,80900.0,31.5238,31.6064,31.5238,31.5996,80900.0
2007-03-02 15:30:00,45.92,45.92,45.82,45.87,81600.0,31.6064,31.6064,31.5376,31.572,81600.0
2007-03-02 15:40:00,45.87,45.87,45.74,45.77,96600.0,31.572,31.572,31.4826,31.5032,96600.0
2007-03-02 15:50:00,45.77,45.81,45.68,45.7,154500.0,31.5032,31.5307,31.4413,31.455,154500.0
2007-03-05 09:30:00,45.0,45.2,44.97,45.19,361800.0,30.9732,31.1109,30.9526,31.104,361800.0
2007-03-05 09:40:00,45.19,45.27,45.01,45.05,126600.0,31.104,31.1591,30.9801,31.0076,126600.0
2007-03-05 09:50:00,45.06,45.21,45.02,45.16,153200.0,31.0145,31.1178,30.987,31.0833,153200.0
2007-03-05 10:00:00,45.16,45.16,45.0,45.03,120600.0,31.0833,31.0833,30.9732,30.9939,120600.0
2007-03-05 10:10:00,45.03,45.32,45.03,45.22,145100.0,30.9939,31.1935,30.9939,31.1246,145100.0
2007-03-05 10:20:00,45.24,45.34,45.2,45.33,98700.0,31.1384,31.2072,31.1109,31.2003,98700.0
2007-03-05 10:30:00,45.33,45.36,45.16,45.25,71700.0,31.2003,31.221,31.0833,31.1453,71700.0
2007-03-05 10:40:00,45.24,45.31,45.19,45.29,176000.0,31.1384,31.1866,31.104,31.1728,176000.0
2007-03-05 10:50:00,45.3,45.4,45.27,45.4,66100.0,31.1797,31.2485,31.1591,31.2485,66100.0
2007-03-05 11:00:00,45.37,45.39,45.31,45.36,88200.0,31.2279,31.2416,31.1866,31.221,88200.0
2007-03-05 11:10:00,45.35,45.41,45.29,45.3,138600.0,31.2141,31.2554,31.1728,31.1797,138600.0
2007-03-05 11:20:00,45.31,45.33,45.22,45.28,148400.0,31.1866,31.2003,31.1246,31.1659,148400.0
2007-03-05 11:30:00,45.3,45.34,45.19,45.19,138300.0,31.1797,31.2072,31.104,31.104,138300.0
2007-03-05 11:40:00,45.2,45.3,45.16,45.28,99400.0,31.1109,31.1797,31.0833,31.1659,99400.0
2007-03-05 11:50:00,45.29,45.3,45.17,45.2,27000.0,31.1728,31.1797,31.0902,31.1109,27000.0
2007-03-05 12:00:00,45.2,45.22,45.15,45.19,94500.0,31.1109,31.1246,31.0765,31.104,94500.0
2007-03-05 12:10:00,45.19,45.26,45.17,45.17,28500.0,31.104,31.1522,31.0902,31.0902,28500.0
2007-03-05 12:20:00,45.19,45.26,45.17,45.19,72700.0,31.104,31.1522,31.0902,31.104,72700.0
2007-03-05 12:30:00,45.2,45.21,45.12,45.12,33200.0,31.1109,31.1178,31.0558,31.0558,33200.0
2007-03-05 12:40:00,45.13,45.25,45.13,45.22,24600.0,31.0627,31.1453,31.0627,31.1246,24600.0
2007-03-05 12:50:00,45.21,45.21,45.03,45.04,38000.0,31.1178,31.1178,30.9939,31.0007,38000.0
2007-03-05 13:00:00,45.04,45.09,45.0,45.0,391900.0,31.0007,31.0352,30.9732,30.9732,391900.0
2007-03-05 13:10:00,45.01,45.22,45.01,45.2,38300.0,30.9801,31.1246,30.9801,31.1109,38300.0
2007-03-05 13:20:00,45.19,45.22,45.14,45.22,29700.0,31.104,31.1246,31.0696,31.1246,29700.0
2007-03-05 13:30:00,45.22,45.22,45.13,45.17,44200.0,31.1246,31.1246,31.0627,31.0902,44200.0
2007-03-05 13:40:00,45.17,45.21,45.16,45.17,56100.0,31.0902,31.1178,31.0833,31.0902,56100.0
2007-03-05 13:50:00,45.17,45.22,45.17,45.21,42600.0,31.0902,31.1246,31.0902,31.1178,42600.0
2007-03-05 14:00:00,45.22,45.35,45.22,45.3,52900.0,31.1246,31.2141,31.1246,31.1797,52900.0
2007-03-05 14:10:00,45.3,45.31,45.14,45.19,40600.0,31.1797,31.1866,31.0696,31.104,40600.0
2007-03-05 14:20:00,45.19,45.23,45.14,45.16,46200.0,31.104,31.1315,31.0696,31.0833,46200.0
2007-03-05 14:30:00,45.16,45.19,45.07,45.09,53800.0,31.0833,31.104,31.0214,31.0352,53800.0
2007-03-05 14:40:00,45.08,45.14,45.08,45.12,41800.0,31.0283,31.0696,31.0283,31.0558,41800.0
2007-03-05 14:50:00,45.12,45.19,45.1,45.15,30600.0,31.0558,31.104,31.042,31.0765,30600.0
2007-03-05 15:00:00,45.16,45.18,45.02,45.04,51300.0,31.0833,31.0971,30.987,31.0007,51300.0
2007-03-05 15:10:00,45.03,45.14,44.94,45.12,57700.0,30.9939,31.0696,30.9319,31.0558,57700.0
2007-03-05 15:20:00,45.11,45.16,45.1,45.13,104700.0,31.0489,31.0833,31.042,31.0627,104700.0
2007-03-05 15:30:00,45.13,45.18,45.12,45.14,72500.0,31.0627,31.0971,31.0558,31.0696,72500.0
2007-03-05 15:40:00,45.13,45.13,45.07,45.07,91200.0,31.0627,31.0627,31.0214,31.0214,91200.0
2007-03-05 15:50:00,45.07,45.08,44.91,44.93,157700.0,31.0214,31.0283,30.9113,30.925,157700.0
2007-03-06 09:30:00,45.17,45.5,45.14,45.47,154200.0,31.0902,31.3174,31.0696,31.2967,154200.0
2007-03-06 09:40:00,45.44,45.55,45.17,45.48,139600.0,31.2761,31.3518,31.0902,31.3036,139600.0
2007-03-06 09:50:00,45.47,45.51,45.31,45.44,55300.0,31.2967,31.3242,31.1866,31.2761,55300.0
2007-03-06 10:00:00,45.42,45.47,45.3,45.3,66700.0,31.2623,31.2967,31.1797,31.1797,66700.0
2007-03-06 10:10:00,45.31,45.32,45.19,45.26,98000.0,31.1866,31.1935,31.104,31.1522,98000.0
2007-03-06 10:20:00,45.25,45.27,45.22,45.26,48900.0,31.1453,31.1591,31.1246,31.1522,48900.0
2007-03-06 10:30:00,45.25,45.29,45.19,45.22,41800.0,31.1453,31.1728,31.104,31.1246,41800.0
2007-03-06 10:40:00,45.22,45.26,45.16,45.19,42500.0,31.1246,31.1522,31.0833,31.104,42500.0
2007-03-06 10:50:00,45.19,45.29,45.19,45.24,34000.0,31.104,31.1728,31.104,31.1384,34000.0
2007-03-06 11:00:00,45.24,45.25,45.22,45.24,166000.0,31.1384,31.1453,31.1246,31.1384,166000.0
2007-03-06 11:10:00,45.24,45.34,45.24,45.31,32600.0,31.1384,31.2072,31.1384,31.1866,32600.0
2007-03-06 11:20:00,45.31,45.4,45.3,45.4,61100.0,31.1866,31.2485,31.1797,31.2485,61100.0
2007-03-06 11:30:00,45.4,45.41,45.37,45.38,47500.0,31.2485,31.2554,31.2279,31.2348,47500.0
2007-03-06 11:40:00,45.38,45.43,45.36,45.36,68400.0,31.2348,31.2692,31.221,31.221,68400.0
2007-03-06 11:50:00,45.37,45.39,45.32,45.35,18000.0,31.2279,31.2416,31.1935,31.2141,18000.0
2007-03-06 12:00:00,45.36,45.46,45.36,45.45,40000.0,31.221,31.2898,31.221,31.2829,40000.0
2007-03-06 12:10:00,45.45,45.47,45.4,45.44,32600.0,31.2829,31.2967,31.2485,31.2761,32600.0
2007-03-06 12:20:00,45.44,45.47,45.41,45.43,41100.0,31.2761,31.2967,31.2554,31.2692,41100.0
2007-03-06 12:30:00,45.44,45.55,45.44,45.47,30900.0,31.2761,31.3518,31.2761,31.2967,30900.0
2007-03-06 12:40:00,45.47,45.59,45.45,45.58,36700.0,31.2967,31.3793,31.2829,31.3724,36700.0
2007-03-06 12:50:00,45.58,45.62,45.56,45.62,21500.0,31.3724,31.4,31.3587,31.4,21500.0
2007-03-06 13:00:00,45.62,45.63,45.57,45.59,26400.0,31.4,31.4068,31.3655,31.3793,26400.0
2007-03-06 13:10:00,45.59,45.63,45.57,45.57,13100.0,31.3793,31.4068,31.3655,31.3655,13100.0
2007-03-06 13:20:00,45.57,45.62,45.55,45.6,15100.0,31.3655,31.4,31.3518,31.3862,15100.0
2007-03-06 13:30:00,45.61,45.75,45.61,45.75,67200.0,31.3931,31.4894,31.3931,31.4894,67200.0
2007-03-06 13:40:00,45.75,45.82,45.74,45.81,32100.0,31.4894,31.5376,31.4826,31.5307,32100.0
2007-03-06 13:50:00,45.82,45.82,45.76,45.76,40500.0,31.5376,31.5376,31.4963,31.4963,40500.0
2007-03-06 14:00:00,45.77,45.82,45.77,45.77,63500.0,31.5032,31.5376,31.5032,31.5032,63500.0
2007-03-06 14:10:00,45.78,45.78,45.75,45.77,30100.0,31.5101,31.5101,31.4894,31.5032,30100.0
2007-03-06 14:20:00,45.77,45.84,45.77,45.84,49300.0,31.5032,31.5514,31.5032,31.5514,49300.0
2007-03-06 14:30:00,45.84,45.84,45.76,45.78,25800.0,31.5514,31.5514,31.4963,31.5101,25800.0
2007-03-06 14:40:00,45.78,45.88,45.77,45.88,89300.0,31.5101,31.5789,31.5032,31.5789,89300.0
2007-03-06 14:50:00,45.88,45.95,45.86,45.95,40500.0,31.5789,31.6271,31.5651,31.6271,40500.0
2007-03-06 15:00:00,45.94,45.96,45.94,45.96,38000.0,31.6202,31.634,31.6202,31.634,38000.0
2007-03-06 15:10:00,45.97,46.14,45.97,46.1,122000.0,31.6409,31.7579,31.6409,31.7303,122000.0
2007-03-06 15:20:00,46.1,46.11,46.08,46.1,98400.0,31.7303,31.7372,31.7166,31.7303,98400.0
2007-03-06 15:30:00,46.1,46.11,46.0,46.02,91800.0,31.7303,31.7372,31.6615,31.6753,91800.0
2007-03-06 15:40:00,46.03,46.07,45.97,45.98,92800.0,31.6822,31.7097,31.6409,31.6477,92800.0
2007-03-06 15:50:00,45.98,45.98,45.91,45.93,95100.0,31.6477,31.6477,31.5996,31.6133,95100.0
2007-03-07 09:30:00,45.97,46.02,45.9,45.95,120600.0,31.6409,31.6753,31.5927,31.6271,120600.0
2007-03-07 09:40:00,45.95,46.03,45.94,45.98,151500.0,31.6271,31.6822,31.6202,31.6477,151500.0
2007-03-07 09:50:00,45.96,46.0,45.89,45.93,77600.0,31.634,31.6615,31.5858,31.6133,77600.0
2007-03-07 10:00:00,45.95,46.0,45.82,45.85,129700.0,31.6271,31.6615,31.5376,31.5583,129700.0
2007-03-07 10:10:00,45.84,45.86,45.78,45.81,56500.0,31.5514,31.5651,31.5101,31.5307,56500.0
2007-03-07 10:20:00,45.81,45.89,45.8,45.83,37100.0,31.5307,31.5858,31.5238,31.5445,37100.0
2007-03-07 10:30:00,45.82,45.87,45.78,45.82,82900.0,31.5376,31.572,31.5101,31.5376,82900.0
2007-03-07 10:40:00,45.82,45.85,45.72,45.72,96000.0,31.5376,31.5583,31.4688,31.4688,96000.0
2007-03-07 10:50:00,45.71,45.72,45.56,45.56,64400.0,31.4619,31.4688,31.3587,31.3587,64400.0
2007-03-07 11:00:00,45.57,45.57,45.49,45.55,48200.0,31.3655,31.3655,31.3105,31.3518,48200.0
2007-03-07 11:10:00,45.57,45.57,45.43,45.48,78800.0,31.3655,31.3655,31.2692,31.3036,78800.0
2007-03-07 11:20:00,45.48,45.54,45.47,45.51,70100.0,31.3036,31.3449,31.2967,31.3242,70100.0
2007-03-07 11:30:00,45.5,45.5,45.3,45.3,124700.0,31.3174,31.3174,31.1797,31.1797,124700.0
2007-03-07 11:40:00,45.29,45.32,45.22,45.22,58600.0,31.1728,31.1935,31.1246,31.1246,58600.0
2007-03-07 11:50:00,45.24,45.31,45.21,45.31,48700.0,31.1384,31.1866,31.1178,31.1866,48700.0
2007-03-07 12:00:00,45.3,45.41,45.3,45.4,30900.0,31.1797,31.2554,31.1797,31.2485,30900.0
2007-03-07 12:10:00,45.4,45.44,45.31,45.31,43500.0,31.2485,31.2761,31.1866,31.1866,43500.0
2007-03-07 12:20:00,45.32,45.4,45.29,45.39,65900.0,31.1935,31.2485,31.1728,31.2416,65900.0
2007-03-07 12:30:00,45.4,45.44,45.36,45.41,23700.0,31.2485,31.2761,31.221,31.2554,23700.0
2007-03-07 12:40:00,45.41,45.51,45.4,45.5,25000.0,31.2554,31.3242,31.2485,31.3174,25000.0
2007-03-07 12:50:00,45.5,45.57,45.49,45.55,20000.0,31.3174,31.3655,31.3105,31.3518,20000.0
2007-03-07 13:00:00,45.55,45.6,45.47,45.6,28100.0,31.3518,31.3862,31.2967,31.3862,28100.0
2007-03-07 13:10:00,45.59,45.66,45.59,45.65,30400.0,31.3793,31.4275,31.3793,31.4206,30400.0
2007-03-07 13:20:00,45.63,45.7,45.62,45.69,25300.0,31.4068,31.455,31.4,31.4481,25300.0
2007-03-07 13:30:00,45.68,45.81,45.68,45.79,30400.0,31.4413,31.5307,31.4413,31.517,30400.0
2007-03-07 13:40:00,45.81,45.9,45.79,45.87,28800.0,31.5307,31.5927,31.517,31.572,28800.0
2007-03-07 13:50:00,45.89,45.89,45.78,45.78,28200.0,31.5858,31.5858,31.5101,31.5101,28200.0
2007-03-07 14:00:00,45.77,45.79,45.66,45.7,42500.0,31.5032,31.517,31.4275,31.455,42500.0
2007-03-07 14:10:00,45.71,45.71,45.56,45.67,50100.0,31.4619,31.4619,31.3587,31.4344,50100.0
2007-03-07 14:20:00,45.67,45.72,45.62,45.64,28300.0,31.4344,31.4688,31.4,31.4137,28300.0
2007-03-07 14:30:00,45.65,45.71,45.63,45.64,35300.0,31.4206,31.4619,31.4068,31.4137,35300.0
2007-03-07 14:40:00,45.65,45.69,45.62,45.68,48500.0,31.4206,31.4481,31.4,31.4413,48500.0
2007-03-07 14:50:00,45.68,45.69,45.53,45.56,58600.0,31.4413,31.4481,31.338,31.3587,58600.0
2007-03-07 15:00:00,45.56,45.65,45.56,45.64,71300.0,31.3587,31.4206,31.3587,31.4137,71300.0
2007-03-07 15:10:00,45.64,45.66,45.6,45.62,43800.0,31.4137,31.4275,31.3862,31.4,43800.0
2007-03-07 15:20:00,45.62,45.62,45.48,45.56,49000.0,31.4,31.4,31.3036,31.3587,49000.0
2007-03-07 15:30:00,45.56,45.6,45.49,45.6,98900.0,31.3587,31.3862,31.3105,31.3862,98900.0
2007-03-07 15:40:00,45.6,45.63,45.45,45.49,69900.0,31.3862,31.4068,31.2829,31.3105,69900.0
2007-03-07 15:50:00,45.5,45.54,45.4,45.43,127400.0,31.3174,31.3449,31.2485,31.2692,127400.0
2007-03-08 09:30:00,45.93,46.1,45.9,46.08,81900.0,31.6133,31.7303,31.5927,31.7166,81900.0
2007-03-08 09:40:00,46.09,46.19,46.06,46.14,94100.0,31.7235,31.7923,31.7028,31.7579,94100.0
2007-03-08 09:50:00,46.14,46.27,46.13,46.18,77600.0,31.7579,31.8473,31.751,31.7854,77600.0
2007-03-08 10:00:00,46.19,46.29,46.18,46.26,83000.0,31.7923,31.8611,31.7854,31.8405,83000.0
2007-03-08 10:10:00,46.27,46.33,46.2,46.33,164300.0,31.8473,31.8886,31.7992,31.8886,164300.0
2007-03-08 10:20:00,46.33,46.48,46.32,46.48,89700.0,31.8886,31.9919,31.8818,31.9919,89700.0
2007-03-08 10:30:00,46.47,46.5,46.47,46.49,55600.0,31.985,32.0057,31.985,31.9988,55600.0
2007-03-08 10:40:00,46.5,46.6,46.49,46.5,60100.0,32.0057,32.0745,31.9988,32.0057,60100.0
2007-03-08 10:50:00,46.5,46.52,46.45,46.52,76900.0,32.0057,32.0194,31.9712,32.0194,76900.0
2007-03-08 11:00:00,46.52,46.6,46.5,46.59,67300.0,32.0194,32.0745,32.0057,32.0676,67300.0
2007-03-08 11:10:00,46.59,46.63,46.59,46.62,80700.0,32.0676,32.0951,32.0676,32.0882,80700.0
2007-03-08 11:20:00,46.62,46.64,46.61,46.61,92500.0,32.0882,32.102,32.0814,32.0814,92500.0
2007-03-08 11:30:00,46.62,46.87,46.61,46.86,100300.0,32.0882,32.2603,32.0814,32.2534,100300.0
2007-03-08 11:40:00,46.87,47.03,46.86,47.01,130200.0,32.2603,32.3704,32.2534,32.3567,130200.0
2007-03-08 11:50:00,47.01,47.02,46.83,46.84,46100.0,32.3567,32.3636,32.2328,32.2397,46100.0
2007-03-08 12:00:00,46.83,46.84,46.79,46.8,29400.0,32.2328,32.2397,32.2053,32.2121,29400.0
2007-03-08 12:10:00,46.8,46.83,46.79,46.8,38100.0,32.2121,32.2328,32.2053,32.2121,38100.0
2007-03-08 12:20:00,46.8,46.8,46.78,46.8,12500.0,32.2121,32.2121,32.1984,32.2121,12500.0
2007-03-08 12:30:00,46.79,46.79,46.71,46.73,24500.0,32.2053,32.2053,32.1502,32.164,24500.0
2007-03-08 12:40:00,46.73,46.74,46.65,46.74,52000.0,32.164,32.1708,32.1089,32.1708,52000.0
2007-03-08 12:50:00,46.74,46.86,46.73,46.86,46700.0,32.1708,32.2534,32.164,32.2534,46700.0
2007-03-08 13:00:00,46.86,46.92,46.79,46.79,41500.0,32.2534,32.2947,32.2053,32.2053,41500.0
2007-03-08 13:10:00,46.77,46.8,46.77,46.79,37200.0,32.1915,32.2121,32.1915,32.2053,37200.0
2007-03-08 13:20:00,46.78,46.78,46.71,46.75,63100.0,32.1984,32.1984,32.1502,32.1777,63100.0
2007-03-08 13:30:00,46.74,46.75,46.72,46.74,34300.0,32.1708,32.1777,32.1571,32.1708,34300.0
2007-03-08 13:40:00,46.73,46.75,46.7,46.7,39200.0,32.164,32.1777,32.1433,32.1433,39200.0
2007-03-08 13:50:00,46.7,46.73,46.68,46.68,66600.0,32.1433,32.164,32.1295,32.1295,66600.0
2007-03-08 14:00:00,46.68,46.69,46.58,46.58,38100.0,32.1295,32.1364,32.0607,32.0607,38100.0
2007-03-08 14:10:00,46.59,46.6,46.55,46.57,64500.0,32.0676,32.0745,32.0401,32.0538,64500.0
2007-03-08 14:20:00,46.55,46.58,46.4,46.45,96800.0,32.0401,32.0607,31.9368,31.9712,96800.0
2007-03-08 14:30:00,46.45,46.49,46.38,46.4,204100.0,31.9712,31.9988,31.9231,31.9368,204100.0
2007-03-08 14:40:00,46.4,46.45,46.34,46.39,76500.0,31.9368,31.9712,31.8955,31.9299,76500.0
2007-03-08 14:50:00,46.39,46.44,46.36,46.4,48300.0,31.9299,31.9644,31.9093,31.9368,48300.0
2007-03-08 15:00:00,46.4,46.48,46.35,46.39,68100.0,31.9368,31.9919,31.9024,31.9299,68100.0
2007-03-08 15:10:00,46.37,46.41,46.35,46.39,38000.0,31.9162,31.9437,31.9024,31.9299,38000.0
2007-03-08 15:20:00,46.38,46.45,46.34,46.4,151500.0,31.9231,31.9712,31.8955,31.9368,151500.0
2007-03-08 15:30:00,46.4,46.43,46.34,46.35,158200.0,31.9368,31.9575,31.8955,31.9024,158200.0
2007-03-08 15:40:00,46.35,46.39,46.26,46.29,118700.0,31.9024,31.9299,31.8405,31.8611,118700.0
2007-03-08 15:50:00,46.28,46.29,46.24,46.25,252400.0,31.8542,31.8611,31.8267,31.8336,252400.0
2007-03-09 09:30:00,46.48,46.48,46.02,46.36,162200.0,31.9919,31.9919,31.6753,31.9093,162200.0
2007-03-09 09:40:00,46.34,46.51,46.32,46.47,92300.0,31.8955,32.0125,31.8818,31.985,92300.0
2007-03-09 09:50:00,46.47,46.48,46.3,46.3,44800.0,31.985,31.9919,31.868,31.868,44800.0
2007-03-09 10:00:00,46.3,46.36,46.26,46.28,67800.0,31.868,31.9093,31.8405,31.8542,67800.0
2007-03-09 10:10:00,46.29,46.38,46.2,46.23,69300.0,31.8611,31.9231,31.7992,31.8198,69300.0
2007-03-09 10:20:00,46.23,46.35,46.23,46.35,59500.0,31.8198,31.9024,31.8198,31.9024,59500.0
2007-03-09 10:30:00,46.34,46.44,46.28,46.42,51400.0,31.8955,31.9644,31.8542,31.9506,51400.0
2007-03-09 10:40:00,46.43,46.58,46.41,46.58,58900.0,31.9575,32.0607,31.9437,32.0607,58900.0
2007-03-09 10:50:00,46.57,46.71,46.57,46.66,42200.0,32.0538,32.1502,32.0538,32.1158,42200.0
2007-03-09 11:00:00,46.67,46.7,46.63,46.68,33200.0,32.1227,32.1433,32.0951,32.1295,33200.0
2007-03-09 11:10:00,46.68,46.71,46.64,46.7,42200.0,32.1295,32.1502,32.102,32.1433,42200.0
2007-03-09 11:20:00,46.69,46.69,46.59,46.67,30000.0,32.1364,32.1364,32.0676,32.1227,30000.0
2007-03-09 11:30:00,46.66,46.67,46.61,46.61,25900.0,32.1158,32.1227,32.0814,32.0814,25900.0
2007-03-09 11:40:00,46.61,46.61,46.56,46.57,16500.0,32.0814,32.0814,32.047,32.0538,16500.0
2007-03-09 11:50:00,46.57,46.57,46.32,46.35,48900.0,32.0538,32.0538,31.8818,31.9024,48900.0
2007-03-09 12:00:00,46.35,46.44,46.33,46.37,45500.0,31.9024,31.9644,31.8886,31.9162,45500.0
2007-03-09 12:10:00,46.37,46.39,46.34,46.35,12700.0,31.9162,31.9299,31.8955,31.9024,12700.0
2007-03-09 12:20:00,46.37,46.41,46.35,46.39,71000.0,31.9162,31.9437,31.9024,31.9299,71000.0
2007-03-09 12:30:00,46.4,46.42,46.35,46.37,36100.0,31.9368,31.9506,31.9024,31.9162,36100.0
2007-03-09 12:40:00,46.36,46.42,46.32,46.34,39700.0,31.9093,31.9506,31.8818,31.8955,39700.0
2007-03-09 12:50:00,46.35,46.42,46.35,46.38,31800.0,31.9024,31.9506,31.9024,31.9231,31800.0
2007-03-09 13:00:00,46.38,46.42,46.36,46.38,25000.0,31.9231,31.9506,31.9093,31.9231,25000.0
2007-03-09 13:10:00,46.38,46.38,46.24,46.24,40800.0,31.9231,31.9231,31.8267,31.8267,40800.0
2007-03-09 13:20:00,46.26,46.35,46.26,46.33,26500.0,31.8405,31.9024,31.8405,31.8886,26500.0
2007-03-09 13:30:00,46.33,46.37,46.18,46.26,38000.0,31.8886,31.9162,31.7854,31.8405,38000.0
2007-03-09 13:40:00,46.27,46.31,46.23,46.29,22100.0,31.8473,31.8749,31.8198,31.8611,22100.0
2007-03-09 13:50:00,46.28,46.31,46.16,46.18,33100.0,31.8542,31.8749,31.7716,31.7854,33100.0
2007-03-09 14:00:00,46.18,46.22,46.12,46.19,29200.0,31.7854,31.8129,31.7441,31.7923,29200.0
2007-03-09 14:10:00,46.18,46.28,46.16,46.23,28300.0,31.7854,31.8542,31.7716,31.8198,28300.0
2007-03-09 14:20:00,46.24,46.25,46.1,46.19,35600.0,31.8267,31.8336,31.7303,31.7923,35600.0
2007-03-09 14:30:00,46.19,46.25,46.06,46.25,33200.0,31.7923,31.8336,31.7028,31.8336,33200.0
2007-03-09 14:40:00,46.24,46.26,46.18,46.24,31800.0,31.8267,31.8405,31.7854,31.8267,31800.0
2007-03-09 14:50:00,46.25,46.27,46.15,46.25,26900.0,31.8336,31.8473,31.7648,31.8336,26900.0
2007-03-09 15:00:00,46.26,46.28,46.2,46.24,35500.0,31.8405,31.8542,31.7992,31.8267,35500.0
2007-03-09 15:10:00,46.23,46.27,46.18,46.23,34400.0,31.8198,31.8473,31.7854,31.8198,34400.0
2007-03-09 15:20:00,46.23,46.29,46.18,46.21,34300.0,31.8198,31.8611,31.7854,31.806,34300.0
2007-03-09 15:30:00,46.21,46.38,46.17,46.36,50600.0,31.806,31.9231,31.7785,31.9093,50600.0
2007-03-09 15:40:00,46.35,46.4,46.33,46.37,46900.0,31.9024,31.9368,31.8886,31.9162,46900.0
2007-03-09 15:50:00,46.38,46.38,46.25,46.29,77900.0,31.9231,31.9231,31.8336,31.8611,77900.0
2007-03-12 09:30:00,46.28,46.73,46.28,46.58,90300.0,31.8542,32.164,31.8542,32.0607,90300.0
2007-03-12 09:40:00,46.58,46.74,46.4,46.58,54200.0,32.0607,32.1708,31.9368,32.0607,54200.0
2007-03-12 09:50:00,46.58,46.62,46.43,46.62,36900.0,32.0607,32.0882,31.9575,32.0882,36900.0
2007-03-12 10:00:00,46.63,46.74,46.52,46.73,66300.0,32.0951,32.1708,32.0194,32.164,66300.0
2007-03-12 10:10:00,46.73,46.8,46.69,46.75,35900.0,32.164,32.2121,32.1364,32.1777,35900.0
2007-03-12 10:20:00,46.76,46.84,46.72,46.72,14800.0,32.1846,32.2397,32.1571,32.1571,14800.0
2007-03-12 10:30:00,46.71,46.77,46.7,46.77,14400.0,32.1502,32.1915,32.1433,32.1915,14400.0
2007-03-12 10:40:00,46.76,46.76,46.53,46.64,39300.0,32.1846,32.1846,32.0263,32.102,39300.0
2007-03-12 10:50:00,46.63,46.74,46.63,46.72,32500.0,32.0951,32.1708,32.0951,32.1571,32500.0
2007-03-12 11:00:00,46.71,46.73,46.64,46.64,27500.0,32.1502,32.164,32.102,32.102,27500.0
2007-03-12 11:10:00,46.64,46.64,46.59,46.6,18800.0,32.102,32.102,32.0676,32.0745,18800.0
2007-03-12 11:20:00,46.6,46.6,46.49,46.5,25300.0,32.0745,32.0745,31.9988,32.0057,25300.0
2007-03-12 11:30:00,46.47,46.48,46.45,46.46,8300.0,31.985,31.9919,31.9712,31.9781,8300.0
2007-03-12 11:40:00,46.45,46.47,46.36,46.38,18500.0,31.9712,31.985,31.9093,31.9231,18500.0
2007-03-12 11:50:00,46.38,46.42,46.35,46.36,39600.0,31.9231,31.9506,31.9024,31.9093,39600.0
2007-03-12 12:00:00,46.37,46.41,46.35,46.39,27800.0,31.9162,31.9437,31.9024,31.9299,27800.0
2007-03-12 12:10:00,46.39,46.43,46.38,46.4,68900.0,31.9299,31.9575,31.9231,31.9368,68900.0
2007-03-12 12:20:00,46.4,46.41,46.36,46.36,57600.0,31.9368,31.9437,31.9093,31.9093,57600.0
2007-03-12 12:30:00,46.36,46.41,46.33,46.38,40100.0,31.9093,31.9437,31.8886,31.9231,40100.0
2007-03-12 12:40:00,46.37,46.38,46.31,46.37,27300.0,31.9162,31.9231,31.8749,31.9162,27300.0
2007-03-12 12:50:00,46.37,46.4,46.33,46.39,38000.0,31.9162,31.9368,31.8886,31.9299,38000.0
2007-03-12 13:00:00,46.38,46.41,46.3,46.32,26300.0,31.9231,31.9437,31.868,31.8818,26300.0
2007-03-12 13:10:00,46.31,46.34,46.27,46.29,26200.0,31.8749,31.8955,31.8473,31.8611,26200.0
2007-03-12 13:20:00,46.3,46.3,46.26,46.28,29900.0,31.868,31.868,31.8405,31.8542,29900.0
2007-03-12 13:30:00,46.28,46.38,46.27,46.35,17000.0,31.8542,31.9231,31.8473,31.9024,17000.0
2007-03-12 13:40:00,46.36,46.37,46.31,46.35,24200.0,31.9093,31.9162,31.8749,31.9024,24200.0
2007-03-12 13:50:00,46.35,46.41,46.35,46.4,31800.0,31.9024,31.9437,31.9024,31.9368,31800.0
2007-03-12 14:00:00,46.41,46.41,46.32,46.34,23400.0,31.9437,31.9437,31.8818,31.8955,23400.0
2007-03-12 14:10:00,46.34,46.44,46.31,46.4,37700.0,31.8955,31.9644,31.8749,31.9368,37700.0
2007-03-12 14:20:00,46.4,46.55,46.4,46.55,27400.0,31.9368,32.0401,31.9368,32.0401,27400.0
2007-03-12 14:30:00,46.56,46.73,46.56,46.72,38100.0,32.047,32.164,32.047,32.1571,38100.0
2007-03-12 14:40:00,46.72,46.78,46.72,46.75,31600.0,32.1571,32.1984,32.1571,32.1777,31600.0
2007-03-12 14:50:00,46.74,46.75,46.73,46.75,29300.0,32.1708,32.1777,32.164,32.1777,29300.0
2007-03-12 15:00:00,46.75,46.76,46.67,46.68,101700.0,32.1777,32.1846,32.1227,32.1295,101700.0
2007-03-12 15:10:00,46.68,46.68,46.64,46.64,23700.0,32.1295,32.1295,32.102,32.102,23700.0
2007-03-12 15:20:00,46.65,46.65,46.57,46.57,22000.0,32.1089,32.1089,32.0538,32.0538,22000.0
2007-03-12 15:30:00,46.57,46.58,46.37,46.37,179600.0,32.0538,32.0607,31.9162,31.9162,179600.0
2007-03-12 15:40:00,46.38,46.4,46.31,46.33,108300.0,31.9231,31.9368,31.8749,31.8886,108300.0
2007-03-12 15:50:00,46.32,46.4,46.28,46.39,197600.0,31.8818,31.9368,31.8542,31.9299,197600.0
2007-03-13 09:30:00,46.31,46.38,46.21,46.33,112600.0,31.8749,31.9231,31.806,31.8886,112600.0
2007-03-13 09:40:00,46.33,46.42,46.29,46.35,149600.0,31.8886,31.9506,31.8611,31.9024,149600.0
2007-03-13 09:50:00,46.33,46.42,46.29,46.31,70000.0,31.8886,31.9506,31.8611,31.8749,70000.0
2007-03-13 10:00:00,46.31,46.34,46.23,46.26,55000.0,31.8749,31.8955,31.8198,31.8405,55000.0
2007-03-13 10:10:00,46.25,46.52,46.25,46.49,30200.0,31.8336,32.0194,31.8336,31.9988,30200.0
2007-03-13 10:20:00,46.49,46.53,46.45,46.47,43800.0,31.9988,32.0263,31.9712,31.985,43800.0
2007-03-13 10:30:00,46.48,46.52,46.43,46.46,59900.0,31.9919,32.0194,31.9575,31.9781,59900.0
2007-03-13 10:40:00,46.46,46.51,46.42,46.5,34100.0,31.9781,32.0125,31.9506,32.0057,34100.0
2007-03-13 10:50:00,46.51,46.57,46.49,46.52,43600.0,32.0125,32.0538,31.9988,32.0194,43600.0
2007-03-13 11:00:00,46.5,46.54,46.48,46.51,65000.0,32.0057,32.0332,31.9919,32.0125,65000.0
2007-03-13 11:10:00,46.52,46.56,46.5,46.51,41900.0,32.0194,32.047,32.0057,32.0125,41900.0
2007-03-13 11:20:00,46.51,46.51,46.34,46.36,33100.0,32.0125,32.0125,31.8955,31.9093,33100.0
2007-03-13 11:30:00,46.35,46.41,46.33,46.35,62000.0,31.9024,31.9437,31.8886,31.9024,62000.0
2007-03-13 11:40:00,46.35,46.37,46.32,46.35,51800.0,31.9024,31.9162,31.8818,31.9024,51800.0
2007-03-13 11:50:00,46.33,46.36,46.3,46.34,44500.0,31.8886,31.9093,31.868,31.8955,44500.0
2007-03-13 12:00:00,46.34,46.41,46.33,46.39,29600.0,31.8955,31.9437,31.8886,31.9299,29600.0
2007-03-13 12:10:00,46.4,46.4,46.3,46.33,52800.0,31.9368,31.9368,31.868,31.8886,52800.0
2007-03-13 12:20:00,46.32,46.32,46.17,46.18,123400.0,31.8818,31.8818,31.7785,31.7854,123400.0
2007-03-13 12:30:00,46.19,46.22,46.06,46.19,172600.0,31.7923,31.8129,31.7028,31.7923,172600.0
2007-03-13 12:40:00,46.18,46.28,46.18,46.22,79100.0,31.7854,31.8542,31.7854,31.8129,79100.0
2007-03-13 12:50:00,46.22,46.24,46.14,46.19,57200.0,31.8129,31.8267,31.7579,31.7923,57200.0
2007-03-13 13:00:00,46.2,46.27,46.18,46.24,38500.0,31.7992,31.8473,31.7854,31.8267,38500.0
2007-03-13 13:10:00,46.24,46.25,46.17,46.22,78100.0,31.8267,31.8336,31.7785,31.8129,78100.0
2007-03-13 13:20:00,46.2,46.21,46.15,46.15,44800.0,31.7992,31.806,31.7648,31.7648,44800.0
2007-03-13 13:30:00,46.15,46.16,46.0,46.06,153200.0,31.7648,31.7716,31.6615,31.7028,153200.0
2007-03-13 13:40:00,46.05,46.11,45.96,45.98,43200.0,31.6959,31.7372,31.634,31.6477,43200.0
2007-03-13 13:50:00,45.98,46.05,45.96,46.03,66600.0,31.6477,31.6959,31.634,31.6822,66600.0
2007-03-13 14:00:00,46.04,46.06,45.8,45.83,35600.0,31.689,31.7028,31.5238,31.5445,35600.0
2007-03-13 14:10:00,45.83,45.87,45.72,45.78,121100.0,31.5445,31.572,31.4688,31.5101,121100.0
2007-03-13 14:20:00,45.78,45.78,45.68,45.69,49200.0,31.5101,31.5101,31.4413,31.4481,49200.0
2007-03-13 14:30:00,45.71,45.77,45.69,45.71,53200.0,31.4619,31.5032,31.4481,31.4619,53200.0
2007-03-13 14:40:00,45.71,45.76,45.69,45.76,44000.0,31.4619,31.4963,31.4481,31.4963,44000.0
2007-03-13 14:50:00,45.74,45.8,45.53,45.55,90000.0,31.4826,31.5238,31.338,31.3518,90000.0
2007-03-13 15:00:00,45.54,45.55,45.42,45.5,107900.0,31.3449,31.3518,31.2623,31.3174,107900.0
2007-03-13 15:10:00,45.5,45.5,45.39,45.4,83300.0,31.3174,31.3174,31.2416,31.2485,83300.0
2007-03-13 15:20:00,45.4,45.53,45.37,45.45,134900.0,31.2485,31.338,31.2279,31.2829,134900.0
2007-03-13 15:30:00,45.45,45.49,45.38,45.44,85200.0,31.2829,31.3105,31.2348,31.2761,85200.0
2007-03-13 15:40:00,45.45,45.45,45.27,45.28,173300.0,31.2829,31.2829,31.1591,31.1659,173300.0
2007-03-13 15:50:00,45.29,45.39,45.26,45.32,192900.0,31.1728,31.2416,31.1522,31.1935,192900.0
2007-03-14 09:30:00,45.03,45.25,45.0,45.21,243100.0,30.9939,31.1453,30.9732,31.1178,243100.0
2007-03-14 09:40:00,45.21,45.34,45.15,45.16,163600.0,31.1178,31.2072,31.0765,31.0833,163600.0
2007-03-14 09:50:00,45.16,45.17,45.07,45.14,128600.0,31.0833,31.0902,31.0214,31.0696,128600.0
2007-03-14 10:00:00,45.12,45.15,44.93,44.93,168700.0,31.0558,31.0765,30.925,30.925,168700.0
2007-03-14 10:10:00,44.93,45.1,44.88,44.89,161200.0,30.925,31.042,30.8906,30.8975,161200.0
2007-03-14 10:20:00,44.88,45.01,44.83,44.97,93700.0,30.8906,30.9801,30.8562,30.9526,93700.0
2007-03-14 10:30:00,44.95,45.09,44.88,45.02,92100.0,30.9388,31.0352,30.8906,30.987,92100.0
2007-03-14 10:40:00,44.99,45.1,44.9,45.0,68000.0,30.9663,31.042,30.9044,30.9732,68000.0
2007-03-14 10:50:00,44.98,45.02,44.94,44.94,45500.0,30.9594,30.987,30.9319,30.9319,45500.0
2007-03-14 11:00:00,44.96,44.99,44.84,44.95,180700.0,30.9457,30.9663,30.8631,30.9388,180700.0
2007-03-14 11:10:00,44.96,44.99,44.93,44.95,38200.0,30.9457,30.9663,30.925,30.9388,38200.0
2007-03-14 11:20:00,44.95,44.97,44.84,44.88,37700.0,30.9388,30.9526,30.8631,30.8906,37700.0
2007-03-14 11:30:00,44.88,44.88,44.73,44.84,77200.0,30.8906,30.8906,30.7874,30.8631,77200.0
2007-03-14 11:40:00,44.84,44.9,44.8,44.82,41700.0,30.8631,30.9044,30.8356,30.8493,41700.0
2007-03-14 11:50:00,44.83,44.87,44.75,44.78,110100.0,30.8562,30.8837,30.8011,30.8218,110100.0
2007-03-14 12:00:00,44.78,44.8,44.63,44.8,94300.0,30.8218,30.8356,30.7185,30.8356,94300.0
2007-03-14 12:10:00,44.8,44.8,44.59,44.62,131700.0,30.8356,30.8356,30.691,30.7117,131700.0
2007-03-14 12:20:00,44.62,44.64,44.39,44.55,101900.0,30.7117,30.7254,30.5534,30.6635,101900.0
2007-03-14 12:30:00,44.57,44.6,44.49,44.56,66200.0,30.6772,30.6979,30.6222,30.6704,66200.0
2007-03-14 12:40:00,44.57,44.74,44.55,44.68,102600.0,30.6772,30.7943,30.6635,30.753,102600.0
2007-03-14 12:50:00,44.66,44.67,44.42,44.47,89400.0,30.7392,30.7461,30.574,30.6084,89400.0
2007-03-14 13:00:00,44.48,44.59,44.46,44.57,73400.0,30.6153,30.691,30.6015,30.6772,73400.0
2007-03-14 13:10:00,44.57,44.8,44.57,44.8,44100.0,30.6772,30.8356,30.6772,30.8356,44100.0
2007-03-14 13:20:00,44.79,44.85,44.66,44.72,52300.0,30.8287,30.87,30.7392,30.7805,52300.0
2007-03-14 13:30:00,44.72,44.83,44.71,44.79,65200.0,30.7805,30.8562,30.7736,30.8287,65200.0
2007-03-14 13:40:00,44.8,45.0,44.78,44.79,287800.0,30.8356,30.9732,30.8218,30.8287,287800.0
2007-03-14 13:50:00,44.78,44.85,44.7,44.83,25400.0,30.8218,30.87,30.7667,30.8562,25400.0
2007-03-14 14:00:00,44.84,44.88,44.76,44.85,29100.0,30.8631,30.8906,30.808,30.87,29100.0
2007-03-14 14:10:00,44.87,44.92,44.81,44.92,278800.0,30.8837,30.9181,30.8424,30.9181,278800.0
2007-03-14 14:20:00,44.92,44.99,44.87,44.99,54600.0,30.9181,30.9663,30.8837,30.9663,54600.0
2007-03-14 14:30:00,44.97,45.12,44.95,45.12,70800.0,30.9526,31.0558,30.9388,31.0558,70800.0
2007-03-14 14:40:00,45.11,45.17,44.86,44.91,132500.0,31.0489,31.0902,30.8769,30.9113,132500.0
2007-03-14 14:50:00,44.89,45.04,44.87,45.03,56200.0,30.8975,31.0007,30.8837,30.9939,56200.0
2007-03-14 15:00:00,45.04,45.11,44.98,45.09,66600.0,31.0007,31.0489,30.9594,31.0352,66600.0
2007-03-14 15:10:00,45.08,45.13,44.99,45.01,159400.0,31.0283,31.0627,30.9663,30.9801,159400.0
2007-03-14 15:20:00,45.01,45.12,44.97,45.1,72000.0,30.9801,31.0558,30.9526,31.042,72000.0
2007-03-14 15:30:00,45.1,45.11,45.0,45.09,59600.0,31.042,31.0489,30.9732,31.0352,59600.0
2007-03-14 15:40:00,45.07,45.08,44.98,45.07,51600.0,31.0214,31.0283,30.9594,31.0214,51600.0
2007-03-14 15:50:00,45.07,45.15,45.06,45.13,134800.0,31.0214,31.0765,31.0145,31.0627,134800.0
2007-03-15 09:30:00,45.23,45.35,45.0,45.28,207700.0,31.1315,31.2141,30.9732,31.1659,207700.0
2007-03-15 09:40:00,45.28,45.45,45.28,45.4,223100.0,31.1659,31.2829,31.1659,31.2485,223100.0
2007-03-15 09:50:00,45.41,45.74,45.41,45.74,259300.0,31.2554,31.4826,31.2554,31.4826,259300.0
2007-03-15 10:00:00,45.72,45.88,45.72,45.8,130200.0,31.4688,31.5789,31.4688,31.5238,130200.0
2007-03-15 10:10:00,45.79,45.85,45.69,45.76,94600.0,31.517,31.5583,31.4481,31.4963,94600.0
2007-03-15 10:20:00,45.75,45.88,45.7,45.81,90000.0,31.4894,31.5789,31.455,31.5307,90000.0
2007-03-15 10:30:00,45.82,45.84,45.71,45.82,103600.0,31.5376,31.5514,31.4619,31.5376,103600.0
2007-03-15 10:40:00,45.83,45.87,45.76,45.87,106300.0,31.5445,31.572,31.4963,31.572,106300.0
2007-03-15 10:50:00,45.86,45.87,45.7,45.8,119200.0,31.5651,31.572,31.455,31.5238,119200.0
2007-03-15 11:00:00,45.79,45.81,45.73,45.74,82900.0,31.517,31.5307,31.4757,31.4826,82900.0
2007-03-15 11:10:00,45.74,45.77,45.62,45.68,182500.0,31.4826,31.5032,31.4,31.4413,182500.0
2007-03-15 11:20:00,45.68,45.74,45.66,45.74,75500.0,31.4413,31.4826,31.4275,31.4826,75500.0
2007-03-15 11:30:00,45.74,45.79,45.63,45.64,53800.0,31.4826,31.517,31.4068,31.4137,53800.0
2007-03-15 11:40:00,45.64,45.66,45.51,45.54,82900.0,31.4137,31.4275,31.3242,31.3449,82900.0
2007-03-15 11:50:00,45.54,45.54,45.42,45.46,90200.0,31.3449,31.3449,31.2623,31.2898,90200.0
2007-03-15 12:00:00,45.46,45.51,45.41,45.41,120100.0,31.2898,31.3242,31.2554,31.2554,120100.0
2007-03-15 12:10:00,45.42,45.49,45.4,45.46,99400.0,31.2623,31.3105,31.2485,31.2898,99400.0
2007-03-15 12:20:00,45.47,45.5,45.45,45.49,82300.0,31.2967,31.3174,31.2829,31.3105,82300.0
2007-03-15 12:30:00,45.47,45.53,45.47,45.49,77400.0,31.2967,31.338,31.2967,31.3105,77400.0
2007-03-15 12:40:00,45.49,45.54,45.45,45.53,60400.0,31.3105,31.3449,31.2829,31.338,60400.0
2007-03-15 12:50:00,45.52,45.53,45.44,45.46,42600.0,31.3311,31.338,31.2761,31.2898,42600.0
2007-03-15 13:00:00,45.46,45.6,45.46,45.54,72000.0,31.2898,31.3862,31.2898,31.3449,72000.0
2007-03-15 13:10:00,45.55,45.59,45.45,45.48,97100.0,31.3518,31.3793,31.2829,31.3036,97100.0
2007-03-15 13:20:00,45.48,45.5,45.43,45.49,40800.0,31.3036,31.3174,31.2692,31.3105,40800.0
2007-03-15 13:30:00,45.49,45.5,45.39,45.39,78900.0,31.3105,31.3174,31.2416,31.2416,78900.0
2007-03-15 13:40:00,45.39,45.45,45.32,45.39,67800.0,31.2416,31.2829,31.1935,31.2416,67800.0
2007-03-15 13:50:00,45.38,45.55,45.36,45.53,70300.0,31.2348,31.3518,31.221,31.338,70300.0
2007-03-15 14:00:00,45.52,45.57,45.46,45.54,60700.0,31.3311,31.3655,31.2898,31.3449,60700.0
2007-03-15 14:10:00,45.55,45.59,45.45,45.5,81100.0,31.3518,31.3793,31.2829,31.3174,81100.0
2007-03-15 14:20:00,45.53,45.55,45.46,45.46,48000.0,31.338,31.3518,31.2898,31.2898,48000.0
2007-03-15 14:30:00,45.47,45.5,45.46,45.48,71200.0,31.2967,31.3174,31.2898,31.3036,71200.0
2007-03-15 14:40:00,45.49,45.55,45.49,45.49,53300.0,31.3105,31.3518,31.3105,31.3105,53300.0
2007-03-15 14:50:00,45.5,45.52,45.37,45.46,126000.0,31.3174,31.3311,31.2279,31.2898,126000.0
2007-03-15 15:00:00,45.46,45.52,45.46,45.49,69900.0,31.2898,31.3311,31.2898,31.3105,69900.0
2007-03-15 15:10:00,45.5,45.5,45.41,45.46,59600.0,31.3174,31.3174,31.2554,31.2898,59600.0
2007-03-15 15:20:00,45.45,45.49,45.38,45.43,104600.0,31.2829,31.3105,31.2348,31.2692,104600.0
2007-03-15 15:30:00,45.43,45.6,45.43,45.55,87800.0,31.2692,31.3862,31.2692,31.3518,87800.0
2007-03-15 15:40:00,45.56,45.58,45.41,45.42,113400.0,31.3587,31.3724,31.2554,31.2623,113400.0
2007-03-15 15:50:00,45.42,45.58,45.42,45.56,126800.0,31.2623,31.3724,31.2623,31.3587,126800.0
2007-03-16 09:30:00,46.04,46.47,46.02,46.02,898800.0,31.689,31.985,31.6753,31.6753,898800.0
2007-03-16 09:40:00,46.02,46.25,45.9,46.25,283900.0,31.6753,31.8336,31.5927,31.8336,283900.0
2007-03-16 09:50:00,46.25,46.33,46.05,46.25,224000.0,31.8336,31.8886,31.6959,31.8336,224000.0
2007-03-16 10:00:00,46.23,46.34,46.11,46.15,195500.0,31.8198,31.8955,31.7372,31.7648,195500.0
2007-03-16 10:10:00,46.15,46.16,46.05,46.06,122500.0,31.7648,31.7716,31.6959,31.7028,122500.0
2007-03-16 10:20:00,46.05,46.19,46.04,46.18,134600.0,31.6959,31.7923,31.689,31.7854,134600.0
2007-03-16 10:30:00,46.17,46.25,46.12,46.21,127300.0,31.7785,31.8336,31.7441,31.806,127300.0
2007-03-16 10:40:00,46.21,46.21,45.91,46.14,139000.0,31.806,31.806,31.5996,31.7579,139000.0
2007-03-16 10:50:00,46.15,46.17,46.06,46.06,123400.0,31.7648,31.7785,31.7028,31.7028,123400.0
2007-03-16 11:00:00,46.06,46.09,45.95,46.01,98600.0,31.7028,31.7235,31.6271,31.6684,98600.0
2007-03-16 11:10:00,46.01,46.08,45.97,46.04,50300.0,31.6684,31.7166,31.6409,31.689,50300.0
2007-03-16 11:20:00,46.03,46.1,46.0,46.02,78000.0,31.6822,31.7303,31.6615,31.6753,78000.0
2007-03-16 11:30:00,46.04,46.07,45.81,45.93,118600.0,31.689,31.7097,31.5307,31.6133,118600.0
2007-03-16 11:40:00,45.95,45.98,45.88,45.91,23600.0,31.6271,31.6477,31.5789,31.5996,23600.0
2007-03-16 11:50:00,45.9,45.98,45.8,45.94,58000.0,31.5927,31.6477,31.5238,31.6202,58000.0
2007-03-16 12:00:00,45.92,45.92,45.86,45.89,33000.0,31.6064,31.6064,31.5651,31.5858,33000.0
2007-03-16 12:10:00,45.88,45.91,45.86,45.86,76400.0,31.5789,31.5996,31.5651,31.5651,76400.0
2007-03-16 12:20:00,45.85,45.9,45.84,45.9,27700.0,31.5583,31.5927,31.5514,31.5927,27700.0
2007-03-16 12:30:00,45.86,45.9,45.8,45.89,46400.0,31.5651,31.5927,31.5238,31.5858,46400.0
2007-03-16 12:40:00,45.89,45.95,45.88,45.95,105300.0,31.5858,31.6271,31.5789,31.6271,105300.0
2007-03-16 12:50:00,45.95,46.0,45.95,45.98,25800.0,31.6271,31.6615,31.6271,31.6477,25800.0
2007-03-16 13:00:00,45.98,46.0,45.89,45.99,68500.0,31.6477,31.6615,31.5858,31.6546,68500.0
2007-03-16 13:10:00,45.98,46.0,45.97,46.0,90100.0,31.6477,31.6615,31.6409,31.6615,90100.0
2007-03-16 13:20:00,46.0,46.02,45.99,46.0,73000.0,31.6615,31.6753,31.6546,31.6615,73000.0
2007-03-16 13:30:00,45.99,46.0,45.98,45.98,70000.0,31.6546,31.6615,31.6477,31.6477,70000.0
2007-03-16 13:40:00,45.98,46.02,45.98,46.01,52600.0,31.6477,31.6753,31.6477,31.6684,52600.0
2007-03-16 13:50:00,46.0,46.02,46.0,46.01,33700.0,31.6615,31.6753,31.6615,31.6684,33700.0
2007-03-16 14:00:00,46.01,46.02,45.99,46.0,48800.0,31.6684,31.6753,31.6546,31.6615,48800.0
2007-03-16 14:10:00,46.0,46.01,45.93,45.93,67200.0,31.6615,31.6684,31.6133,31.6133,67200.0
2007-03-16 14:20:00,45.93,45.99,45.89,45.95,78600.0,31.6133,31.6546,31.5858,31.6271,78600.0
2007-03-16 14:30:00,45.94,45.95,45.87,45.89,47900.0,31.6202,31.6271,31.572,31.5858,47900.0
2007-03-16 14:40:00,45.89,45.9,45.82,45.84,72500.0,31.5858,31.5927,31.5376,31.5514,72500.0
2007-03-16 14:50:00,45.84,45.85,45.75,45.79,49500.0,31.5514,31.5583,31.4894,31.517,49500.0
2007-03-16 15:00:00,45.8,45.81,45.74,45.79,71800.0,31.5238,31.5307,31.4826,31.517,71800.0
2007-03-16 15:10:00,45.79,45.81,45.72,45.72,165400.0,31.517,31.5307,31.4688,31.4688,165400.0
2007-03-16 15:20:00,45.72,45.72,45.67,45.69,97700.0,31.4688,31.4688,31.4344,31.4481,97700.0
2007-03-16 15:30:00,45.7,45.74,45.6,45.65,172800.0,31.455,31.4826,31.3862,31.4206,172800.0
2007-03-16 15:40:00,45.65,45.66,45.46,45.46,118600.0,31.4206,31.4275,31.2898,31.2898,118600.0
2007-03-16 15:50:00,45.46,45.6,45.45,45.55,157900.0,31.2898,31.3862,31.2829,31.3518,157900.0
2007-03-19 09:30:00,45.72,45.87,45.61,45.75,158100.0,31.4688,31.572,31.3931,31.4894,158100.0
2007-03-19 09:40:00,45.74,45.8,45.69,45.73,91100.0,31.4826,31.5238,31.4481,31.4757,91100.0
2007-03-19 09:50:00,45.72,45.73,45.57,45.59,98800.0,31.4688,31.4757,31.3655,31.3793,98800.0
2007-03-19 10:00:00,45.58,45.69,45.36,45.39,107500.0,31.3724,31.4481,31.221,31.2416,107500.0
2007-03-19 10:10:00,45.39,45.4,45.24,45.28,110000.0,31.2416,31.2485,31.1384,31.1659,110000.0
2007-03-19 10:20:00,45.29,45.43,45.28,45.38,77500.0,31.1728,31.2692,31.1659,31.2348,77500.0
2007-03-19 10:30:00,45.39,45.44,45.35,45.43,61600.0,31.2416,31.2761,31.2141,31.2692,61600.0
2007-03-19 10:40:00,45.43,45.62,45.42,45.62,52200.0,31.2692,31.4,31.2623,31.4,52200.0
2007-03-19 10:50:00,45.63,45.77,45.63,45.74,55000.0,31.4068,31.5032,31.4068,31.4826,55000.0
2007-03-19 11:00:00,45.75,45.86,45.71,45.71,52600.0,31.4894,31.5651,31.4619,31.4619,52600.0
2007-03-19 11:10:00,45.7,45.85,45.7,45.83,169600.0,31.455,31.5583,31.455,31.5445,169600.0
2007-03-19 11:20:00,45.83,45.9,45.83,45.83,29300.0,31.5445,31.5927,31.5445,31.5445,29300.0
2007-03-19 11:30:00,45.83,45.9,45.78,45.87,27200.0,31.5445,31.5927,31.5101,31.572,27200.0
2007-03-19 11:40:00,45.88,45.93,45.86,45.91,44100.0,31.5789,31.6133,31.5651,31.5996,44100.0
2007-03-19 11:50:00,45.9,45.94,45.86,45.86,23600.0,31.5927,31.6202,31.5651,31.5651,23600.0
2007-03-19 12:00:00,45.88,45.88,45.8,45.85,28700.0,31.5789,31.5789,31.5238,31.5583,28700.0
2007-03-19 12:10:00,45.85,45.9,45.84,45.86,23000.0,31.5583,31.5927,31.5514,31.5651,23000.0
2007-03-19 12:20:00,45.84,45.87,45.81,45.82,31400.0,31.5514,31.572,31.5307,31.5376,31400.0
2007-03-19 12:30:00,45.8,45.85,45.8,45.82,49800.0,31.5238,31.5583,31.5238,31.5376,49800.0
2007-03-19 12:40:00,45.81,45.91,45.8,45.86,30900.0,31.5307,31.5996,31.5238,31.5651,30900.0
2007-03-19 12:50:00,45.85,45.88,45.82,45.83,21400.0,31.5583,31.5789,31.5376,31.5445,21400.0
2007-03-19 13:00:00,45.83,45.89,45.8,45.89,23000.0,31.5445,31.5858,31.5238,31.5858,23000.0
2007-03-19 13:10:00,45.87,45.9,45.85,45.89,18300.0,31.572,31.5927,31.5583,31.5858,18300.0
2007-03-19 13:20:00,45.89,45.9,45.8,45.81,11800.0,31.5858,31.5927,31.5238,31.5307,11800.0
2007-03-19 13:30:00,45.81,45.9,45.8,45.9,21600.0,31.5307,31.5927,31.5238,31.5927,21600.0
2007-03-19 13:40:00,45.9,45.92,45.84,45.9,32300.0,31.5927,31.6064,31.5514,31.5927,32300.0
2007-03-19 13:50:00,45.89,45.95,45.87,45.91,26400.0,31.5858,31.6271,31.572,31.5996,26400.0
2007-03-19 14:00:00,45.9,45.94,45.87,45.9,25500.0,31.5927,31.6202,31.572,31.5927,25500.0
2007-03-19 14:10:00,45.9,45.94,45.9,45.92,13400.0,31.5927,31.6202,31.5927,31.6064,13400.0
2007-03-19 14:20:00,45.94,45.94,45.91,45.91,14900.0,31.6202,31.6202,31.5996,31.5996,14900.0
2007-03-19 14:30:00,45.92,45.95,45.88,45.94,19500.0,31.6064,31.6271,31.5789,31.6202,19500.0
2007-03-19 14:40:00,45.95,45.95,45.88,45.92,15700.0,31.6271,31.6271,31.5789,31.6064,15700.0
2007-03-19 14:50:00,45.93,45.95,45.89,45.89,36200.0,31.6133,31.6271,31.5858,31.5858,36200.0
2007-03-19 15:00:00,45.89,45.9,45.81,45.82,35600.0,31.5858,31.5927,31.5307,31.5376,35600.0
2007-03-19 15:10:00,45.8,45.82,45.79,45.81,62300.0,31.5238,31.5376,31.517,31.5307,62300.0
2007-03-19 15:20:00,45.82,45.87,45.8,45.8,33400.0,31.5376,31.572,31.5238,31.5238,33400.0
2007-03-19 15:30:00,45.81,45.86,45.79,45.85,57500.0,31.5307,31.5651,31.517,31.5583,57500.0
2007-03-19 15:40:00,45.85,45.94,45.85,45.94,60000.0,31.5583,31.6202,31.5583,31.6202,60000.0
2007-03-19 15:50:00,45.93,45.94,45.86,45.9,102200.0,31.6133,31.6202,31.5651,31.5927,102200.0
2007-03-20 09:30:00,45.6,45.7,45.49,45.69,148200.0,31.3862,31.455,31.3105,31.4481,148200.0
2007-03-20 09:40:00,45.71,45.99,45.71,45.91,111700.0,31.4619,31.6546,31.4619,31.5996,111700.0
2007-03-20 09:50:00,45.93,46.04,45.87,45.93,77100.0,31.6133,31.689,31.572,31.6133,77100.0
2007-03-20 10:00:00,45.93,45.95,45.84,45.93,58300.0,31.6133,31.6271,31.5514,31.6133,58300.0
2007-03-20 10:10:00,45.93,45.97,45.9,45.9,78400.0,31.6133,31.6409,31.5927,31.5927,78400.0
2007-03-20 10:20:00,45.91,45.96,45.89,45.94,41900.0,31.5996,31.634,31.5858,31.6202,41900.0
2007-03-20 10:30:00,45.95,45.99,45.92,45.93,47100.0,31.6271,31.6546,31.6064,31.6133,47100.0
2007-03-20 10:40:00,45.93,45.98,45.91,45.98,55600.0,31.6133,31.6477,31.5996,31.6477,55600.0
2007-03-20 10:50:00,45.98,46.04,45.95,46.03,32300.0,31.6477,31.689,31.6271,31.6822,32300.0
2007-03-20 11:00:00,46.02,46.05,45.97,45.99,56100.0,31.6753,31.6959,31.6409,31.6546,56100.0
2007-03-20 11:10:00,46.01,46.14,46.0,46.08,124900.0,31.6684,31.7579,31.6615,31.7166,124900.0
2007-03-20 11:20:00,46.07,46.09,46.03,46.09,46900.0,31.7097,31.7235,31.6822,31.7235,46900.0
2007-03-20 11:30:00,46.09,46.15,46.04,46.05,56700.0,31.7235,31.7648,31.689,31.6959,56700.0
2007-03-20 11:40:00,46.04,46.15,46.04,46.12,53100.0,31.689,31.7648,31.689,31.7441,53100.0
2007-03-20 11:50:00,46.13,46.13,46.08,46.11,40200.0,31.751,31.751,31.7166,31.7372,40200.0
2007-03-20 12:00:00,46.11,46.2,46.11,46.17,71300.0,31.7372,31.7992,31.7372,31.7785,71300.0
2007-03-20 12:10:00,46.17,46.19,46.12,46.13,69300.0,31.7785,31.7923,31.7441,31.751,69300.0
2007-03-20 12:20:00,46.13,46.23,46.12,46.22,52400.0,31.751,31.8198,31.7441,31.8129,52400.0
2007-03-20 12:30:00,46.23,46.25,46.19,46.2,129700.0,31.8198,31.8336,31.7923,31.7992,129700.0
2007-03-20 12:40:00,46.2,46.21,46.09,46.13,94800.0,31.7992,31.806,31.7235,31.751,94800.0
2007-03-20 12:50:00,46.14,46.19,46.13,46.15,47800.0,31.7579,31.7923,31.751,31.7648,47800.0
2007-03-20 13:00:00,46.15,46.15,46.1,46.14,62700.0,31.7648,31.7648,31.7303,31.7579,62700.0
2007-03-20 13:10:00,46.15,46.15,46.09,46.09,31300.0,31.7648,31.7648,31.7235,31.7235,31300.0
2007-03-20 13:20:00,46.1,46.1,46.02,46.08,52700.0,31.7303,31.7303,31.6753,31.7166,52700.0
2007-03-20 13:30:00,46.06,46.07,46.0,46.04,53500.0,31.7028,31.7097,31.6615,31.689,53500.0
2007-03-20 13:40:00,46.05,46.1,46.04,46.1,74200.0,31.6959,31.7303,31.689,31.7303,74200.0
2007-03-20 13:50:00,46.1,46.12,46.05,46.05,49600.0,31.7303,31.7441,31.6959,31.6959,49600.0
2007-03-20 14:00:00,46.05,46.08,45.99,46.04,89300.0,31.6959,31.7166,31.6546,31.689,89300.0
2007-03-20 14:10:00,46.04,46.1,46.04,46.04,40800.0,31.689,31.7303,31.689,31.689,40800.0
2007-03-20 14:20:00,46.05,46.07,46.03,46.06,46300.0,31.6959,31.7097,31.6822,31.7028,46300.0
2007-03-20 14:30:00,46.05,46.1,46.05,46.1,73000.0,31.6959,31.7303,31.6959,31.7303,73000.0
2007-03-20 14:40:00,46.09,46.09,46.04,46.04,56800.0,31.7235,31.7235,31.689,31.689,56800.0
2007-03-20 14:50:00,46.05,46.1,46.01,46.05,56600.0,31.6959,31.7303,31.6684,31.6959,56600.0
2007-03-20 15:00:00,46.07,46.09,46.02,46.03,66400.0,31.7097,31.7235,31.6753,31.6822,66400.0
2007-03-20 15:10:00,46.03,46.05,45.96,45.97,118000.0,31.6822,31.6959,31.634,31.6409,118000.0
2007-03-20 15:20:00,45.98,46.03,45.89,45.9,148700.0,31.6477,31.6822,31.5858,31.5927,148700.0
2007-03-20 15:30:00,45.9,45.94,45.83,45.88,186700.0,31.5927,31.6202,31.5445,31.5789,186700.0
2007-03-20 15:40:00,45.88,45.95,45.84,45.95,93700.0,31.5789,31.6271,31.5514,31.6271,93700.0
2007-03-20 15:50:00,45.95,46.0,45.91,45.93,149100.0,31.6271,31.6615,31.5996,31.6133,149100.0
2007-03-21 09:30:00,46.31,46.35,46.21,46.24,87400.0,31.8749,31.9024,31.806,31.8267,87400.0
2007-03-21 09:40:00,46.25,46.28,46.16,46.22,55500.0,31.8336,31.8542,31.7716,31.8129,55500.0
2007-03-21 09:50:00,46.22,46.28,46.19,46.24,77300.0,31.8129,31.8542,31.7923,31.8267,77300.0
2007-03-21 10:00:00,46.27,46.28,46.24,46.24,34500.0,31.8473,31.8542,31.8267,31.8267,34500.0
2007-03-21 10:10:00,46.24,46.32,46.24,46.3,31000.0,31.8267,31.8818,31.8267,31.868,31000.0
2007-03-21 10:20:00,46.3,46.35,46.29,46.31,24300.0,31.868,31.9024,31.8611,31.8749,24300.0
2007-03-21 10:30:00,46.32,46.36,46.3,46.31,30300.0,31.8818,31.9093,31.868,31.8749,30300.0
2007-03-21 10:40:00,46.31,46.44,46.31,46.41,38200.0,31.8749,31.9644,31.8749,31.9437,38200.0
2007-03-21 10:50:00,46.4,46.46,46.39,46.44,18100.0,31.9368,31.9781,31.9299,31.9644,18100.0
2007-03-21 11:00:00,46.44,46.47,46.44,46.45,23400.0,31.9644,31.985,31.9644,31.9712,23400.0
2007-03-21 11:10:00,46.44,46.47,46.42,46.46,29100.0,31.9644,31.985,31.9506,31.9781,29100.0
2007-03-21 11:20:00,46.45,46.46,46.44,46.46,18100.0,31.9712,31.9781,31.9644,31.9781,18100.0
2007-03-21 11:30:00,46.46,46.5,46.45,46.48,59100.0,31.9781,32.0057,31.9712,31.9919,59100.0
2007-03-21 11:40:00,46.47,46.48,46.43,46.45,71200.0,31.985,31.9919,31.9575,31.9712,71200.0
2007-03-21 11:50:00,46.45,46.45,46.33,46.34,32300.0,31.9712,31.9712,31.8886,31.8955,32300.0
2007-03-21 12:00:00,46.34,46.42,46.32,46.42,85500.0,31.8955,31.9506,31.8818,31.9506,85500.0
2007-03-21 12:10:00,46.43,46.56,46.41,46.55,74600.0,31.9575,32.047,31.9437,32.0401,74600.0
2007-03-21 12:20:00,46.55,46.59,46.53,46.58,49000.0,32.0401,32.0676,32.0263,32.0607,49000.0
2007-03-21 12:30:00,46.58,46.69,46.58,46.61,69500.0,32.0607,32.1364,32.0607,32.0814,69500.0
2007-03-21 12:40:00,46.61,46.7,46.6,46.68,180000.0,32.0814,32.1433,32.0745,32.1295,180000.0
2007-03-21 12:50:00,46.68,46.7,46.68,46.7,27700.0,32.1295,32.1433,32.1295,32.1433,27700.0
2007-03-21 13:00:00,46.69,46.76,46.69,46.73,38400.0,32.1364,32.1846,32.1364,32.164,38400.0
2007-03-21 13:10:00,46.73,46.76,46.73,46.76,31500.0,32.164,32.1846,32.164,32.1846,31500.0
2007-03-21 13:20:00,46.76,46.81,46.75,46.8,48700.0,32.1846,32.219,32.1777,32.2121,48700.0
2007-03-21 13:30:00,46.8,46.8,46.77,46.77,33800.0,32.2121,32.2121,32.1915,32.1915,33800.0
2007-03-21 13:40:00,46.77,46.78,46.7,46.71,52300.0,32.1915,32.1984,32.1433,32.1502,52300.0
2007-03-21 13:50:00,46.71,46.74,46.69,46.74,53200.0,32.1502,32.1708,32.1364,32.1708,53200.0
2007-03-21 14:00:00,46.73,46.81,46.73,46.81,37000.0,32.164,32.219,32.164,32.219,37000.0
2007-03-21 14:10:00,46.81,46.95,46.78,46.84,97800.0,32.219,32.3154,32.1984,32.2397,97800.0
2007-03-21 14:20:00,46.85,47.25,46.85,47.17,132100.0,32.2466,32.5219,32.2466,32.4668,132100.0
2007-03-21 14:30:00,47.17,47.21,47.17,47.17,43900.0,32.4668,32.4943,32.4668,32.4668,43900.0
2007-03-21 14:40:00,47.17,47.42,47.16,47.41,167100.0,32.4668,32.6389,32.4599,32.632,167100.0
2007-03-21 14:50:00,47.4,47.61,47.38,47.57,157900.0,32.6251,32.7697,32.6114,32.7421,157900.0
2007-03-21 15:00:00,47.57,47.69,47.56,47.64,179300.0,32.7421,32.8247,32.7352,32.7903,179300.0
2007-03-21 15:10:00,47.63,47.63,47.47,47.48,154500.0,32.7834,32.7834,32.6733,32.6802,154500.0
2007-03-21 15:20:00,47.47,47.56,47.45,47.48,196300.0,32.6733,32.7352,32.6595,32.6802,196300.0
2007-03-21 15:30:00,47.49,47.52,47.38,47.49,158200.0,32.6871,32.7077,32.6114,32.6871,158200.0
2007-03-21 15:40:00,47.5,47.66,47.49,47.66,128300.0,32.6939,32.8041,32.6871,32.8041,128300.0
2007-03-21 15:50:00,47.66,47.66,47.58,47.58,249400.0,32.8041,32.8041,32.749,32.749,249400.0
2007-03-22 09:30:00,47.35,47.66,47.35,47.58,99300.0,32.5907,32.8041,32.5907,32.749,99300.0
2007-03-22 09:40:00,47.59,47.75,47.45,47.53,127400.0,32.7559,32.866,32.6595,32.7146,127400.0
2007-03-22 09:50:00,47.51,47.53,47.36,47.39,55600.0,32.7008,32.7146,32.5976,32.6182,55600.0
2007-03-22 10:00:00,47.38,47.48,47.35,47.48,75300.0,32.6114,32.6802,32.5907,32.6802,75300.0
2007-03-22 10:10:00,47.48,47.61,47.48,47.52,95200.0,32.6802,32.7697,32.6802,32.7077,95200.0
2007-03-22 10:20:00,47.52,47.68,47.52,47.58,155400.0,32.7077,32.8178,32.7077,32.749,155400.0
2007-03-22 10:30:00,47.57,47.64,47.55,47.64,194000.0,32.7421,32.7903,32.7284,32.7903,194000.0
2007-03-22 10:40:00,47.64,47.81,47.62,47.62,122400.0,32.7903,32.9073,32.7765,32.7765,122400.0
2007-03-22 10:50:00,47.62,47.78,47.6,47.67,123000.0,32.7765,32.8867,32.7628,32.811,123000.0
2007-03-22 11:00:00,47.66,47.66,47.53,47.54,104700.0,32.8041,32.8041,32.7146,32.7215,104700.0
2007-03-22 11:10:00,47.54,47.73,47.52,47.72,116800.0,32.7215,32.8523,32.7077,32.8454,116800.0
2007-03-22 11:20:00,47.72,47.89,47.72,47.81,161000.0,32.8454,32.9624,32.8454,32.9073,161000.0
2007-03-22 11:30:00,47.81,47.91,47.77,47.78,73500.0,32.9073,32.9761,32.8798,32.8867,73500.0
2007-03-22 11:40:00,47.77,47.77,47.69,47.72,49200.0,32.8798,32.8798,32.8247,32.8454,49200.0
2007-03-22 11:50:00,47.72,47.78,47.63,47.77,61300.0,32.8454,32.8867,32.7834,32.8798,61300.0
2007-03-22 12:00:00,47.77,47.79,47.72,47.74,36500.0,32.8798,32.8936,32.8454,32.8591,36500.0
2007-03-22 12:10:00,47.74,47.8,47.73,47.79,37300.0,32.8591,32.9004,32.8523,32.8936,37300.0
2007-03-22 12:20:00,47.8,47.84,47.79,47.79,42600.0,32.9004,32.928,32.8936,32.8936,42600.0
2007-03-22 12:30:00,47.8,47.84,47.72,47.74,36200.0,32.9004,32.928,32.8454,32.8591,36200.0
2007-03-22 12:40:00,47.74,47.76,47.71,47.75,32000.0,32.8591,32.8729,32.8385,32.866,32000.0
2007-03-22 12:50:00,47.75,47.78,47.74,47.76,34100.0,32.866,32.8867,32.8591,32.8729,34100.0
2007-03-22 13:00:00,47.75,47.75,47.71,47.71,38200.0,32.866,32.866,32.8385,32.8385,38200.0
2007-03-22 13:10:00,47.71,47.72,47.64,47.72,51700.0,32.8385,32.8454,32.7903,32.8454,51700.0
2007-03-22 13:20:00,47.72,47.76,47.68,47.76,32900.0,32.8454,32.8729,32.8178,32.8729,32900.0
2007-03-22 13:30:00,47.76,47.89,47.76,47.86,114300.0,32.8729,32.9624,32.8729,32.9417,114300.0
2007-03-22 13:40:00,47.87,47.92,47.83,47.85,46200.0,32.9486,32.983,32.9211,32.9348,46200.0
2007-03-22 13:50:00,47.86,47.92,47.86,47.92,31200.0,32.9417,32.983,32.9417,32.983,31200.0
2007-03-22 14:00:00,47.92,47.97,47.91,47.95,64800.0,32.983,33.0174,32.9761,33.0037,64800.0
2007-03-22 14:10:00,47.95,47.99,47.9,47.98,59300.0,33.0037,33.0312,32.9693,33.0243,59300.0
2007-03-22 14:20:00,47.97,48.0,47.95,47.98,58700.0,33.0174,33.0381,33.0037,33.0243,58700.0
2007-03-22 14:30:00,47.98,48.04,47.97,48.0,112900.0,33.0243,33.0656,33.0174,33.0381,112900.0
2007-03-22 14:40:00,47.99,48.02,47.95,47.96,78400.0,33.0312,33.0519,33.0037,33.0106,78400.0
2007-03-22 14:50:00,47.96,47.96,47.9,47.9,48600.0,33.0106,33.0106,32.9693,32.9693,48600.0
2007-03-22 15:00:00,47.91,47.91,47.77,47.78,42100.0,32.9761,32.9761,32.8798,32.8867,42100.0
2007-03-22 15:10:00,47.78,47.85,47.74,47.83,98800.0,32.8867,32.9348,32.8591,32.9211,98800.0
2007-03-22 15:20:00,47.83,47.83,47.75,47.81,90500.0,32.9211,32.9211,32.866,32.9073,90500.0
2007-03-22 15:30:00,47.82,47.89,47.81,47.83,90400.0,32.9142,32.9624,32.9073,32.9211,90400.0
2007-03-22 15:40:00,47.83,47.95,47.82,47.91,99800.0,32.9211,33.0037,32.9142,32.9761,99800.0
2007-03-22 15:50:00,47.91,47.95,47.84,47.84,109100.0,32.9761,33.0037,32.928,32.928,109100.0
2007-03-23 09:30:00,47.94,47.94,47.74,47.76,120800.0,32.9968,32.9968,32.8591,32.8729,120800.0
2007-03-23 09:40:00,47.75,47.85,47.7,47.81,46300.0,32.866,32.9348,32.8316,32.9073,46300.0
2007-03-23 09:50:00,47.81,47.87,47.77,47.82,32000.0,32.9073,32.9486,32.8798,32.9142,32000.0
2007-03-23 10:00:00,47.82,48.08,47.81,47.91,90600.0,32.9142,33.0932,32.9073,32.9761,90600.0
2007-03-23 10:10:00,47.91,47.91,47.75,47.75,49900.0,32.9761,32.9761,32.866,32.866,49900.0
2007-03-23 10:20:00,47.75,47.92,47.74,47.8,123800.0,32.866,32.983,32.8591,32.9004,123800.0
2007-03-23 10:30:00,47.79,47.9,47.79,47.88,47500.0,32.8936,32.9693,32.8936,32.9555,47500.0
2007-03-23 10:40:00,47.86,47.87,47.78,47.82,65000.0,32.9417,32.9486,32.8867,32.9142,65000.0
2007-03-23 10:50:00,47.83,47.84,47.76,47.79,50800.0,32.9211,32.928,32.8729,32.8936,50800.0
2007-03-23 11:00:00,47.79,47.84,47.75,47.83,59800.0,32.8936,32.928,32.866,32.9211,59800.0
2007-03-23 11:10:00,47.84,47.89,47.79,47.85,44700.0,32.928,32.9624,32.8936,32.9348,44700.0
2007-03-23 11:20:00,47.87,47.96,47.85,47.95,47700.0,32.9486,33.0106,32.9348,33.0037,47700.0
2007-03-23 11:30:00,47.95,48.11,47.93,48.09,76500.0,33.0037,33.1138,32.9899,33.1,76500.0
2007-03-23 11:40:00,48.08,48.14,48.06,48.09,33400.0,33.0932,33.1345,33.0794,33.1,33400.0
2007-03-23 11:50:00,48.1,48.11,48.01,48.07,33700.0,33.1069,33.1138,33.045,33.0863,33700.0
2007-03-23 12:00:00,48.08,48.17,48.08,48.16,52900.0,33.0932,33.1551,33.0932,33.1482,52900.0
2007-03-23 12:10:00,48.16,48.16,48.05,48.05,30700.0,33.1482,33.1482,33.0725,33.0725,30700.0
2007-03-23 12:20:00,48.05,48.06,47.99,48.0,33900.0,33.0725,33.0794,33.0312,33.0381,33900.0
2007-03-23 12:30:00,47.99,48.02,47.96,48.0,65200.0,33.0312,33.0519,33.0106,33.0381,65200.0
2007-03-23 12:40:00,47.99,48.07,47.99,48.07,55300.0,33.0312,33.0863,33.0312,33.0863,55300.0
2007-03-23 12:50:00,48.07,48.08,48.0,48.03,25500.0,33.0863,33.0932,33.0381,33.0587,25500.0
2007-03-23 13:00:00,48.03,48.12,48.01,48.07,34000.0,33.0587,33.1207,33.045,33.0863,34000.0
2007-03-23 13:10:00,48.08,48.13,48.05,48.1,33900.0,33.0932,33.1276,33.0725,33.1069,33900.0
2007-03-23 13:20:00,48.1,48.16,48.08,48.15,32800.0,33.1069,33.1482,33.0932,33.1413,32800.0
2007-03-23 13:30:00,48.16,48.24,48.12,48.22,63200.0,33.1482,33.2033,33.1207,33.1895,63200.0
2007-03-23 13:40:00,48.22,48.26,48.2,48.24,33600.0,33.1895,33.2171,33.1758,33.2033,33600.0
2007-03-23 13:50:00,48.25,48.28,48.2,48.22,22000.0,33.2102,33.2308,33.1758,33.1895,22000.0
2007-03-23 14:00:00,48.21,48.22,48.13,48.14,21600.0,33.1826,33.1895,33.1276,33.1345,21600.0
2007-03-23 14:10:00,48.13,48.19,48.11,48.12,54800.0,33.1276,33.1689,33.1138,33.1207,54800.0
2007-03-23 14:20:00,48.13,48.13,48.07,48.08,145700.0,33.1276,33.1276,33.0863,33.0932,145700.0
2007-03-23 14:30:00,48.08,48.12,48.07,48.11,38300.0,33.0932,33.1207,33.0863,33.1138,38300.0
2007-03-23 14:40:00,48.11,48.18,48.1,48.18,51100.0,33.1138,33.162,33.1069,33.162,51100.0
2007-03-23 14:50:00,48.18,48.23,48.18,48.23,39800.0,33.162,33.1964,33.162,33.1964,39800.0
2007-03-23 15:00:00,48.23,48.24,48.19,48.21,47300.0,33.1964,33.2033,33.1689,33.1826,47300.0
2007-03-23 15:10:00,48.22,48.28,48.21,48.26,56500.0,33.1895,33.2308,33.1826,33.2171,56500.0
2007-03-23 15:20:00,48.26,48.26,48.22,48.23,61400.0,33.2171,33.2171,33.1895,33.1964,61400.0
2007-03-23 15:30:00,48.23,48.24,48.19,48.2,34200.0,33.1964,33.2033,33.1689,33.1758,34200.0
2007-03-23 15:40:00,48.19,48.19,48.07,48.08,65100.0,33.1689,33.1689,33.0863,33.0932,65100.0
2007-03-23 15:50:00,48.07,48.18,48.07,48.16,178500.0,33.0863,33.162,33.0863,33.1482,178500.0
2007-03-26 09:30:00,48.13,48.14,48.01,48.06,91400.0,33.1276,33.1345,33.045,33.0794,91400.0
2007-03-26 09:40:00,48.05,48.11,47.91,47.91,90700.0,33.0725,33.1138,32.9761,32.9761,90700.0
2007-03-26 09:50:00,47.92,48.0,47.88,47.88,86900.0,32.983,33.0381,32.9555,32.9555,86900.0
2007-03-26 10:00:00,47.89,47.89,47.41,47.54,131900.0,32.9624,32.9624,32.632,32.7215,131900.0
2007-03-26 10:10:00,47.54,47.77,47.54,47.69,161300.0,32.7215,32.8798,32.7215,32.8247,161300.0
2007-03-26 10:20:00,47.67,47.76,47.55,47.69,77300.0,32.811,32.8729,32.7284,32.8247,77300.0
2007-03-26 10:30:00,47.69,47.85,47.69,47.83,86400.0,32.8247,32.9348,32.8247,32.9211,86400.0
2007-03-26 10:40:00,47.82,47.86,47.66,47.74,62200.0,32.9142,32.9417,32.8041,32.8591,62200.0
2007-03-26 10:50:00,47.74,47.8,47.71,47.77,43600.0,32.8591,32.9004,32.8385,32.8798,43600.0
2007-03-26 11:00:00,47.77,47.78,47.53,47.59,37200.0,32.8798,32.8867,32.7146,32.7559,37200.0
2007-03-26 11:10:00,47.61,47.64,47.56,47.58,44600.0,32.7697,32.7903,32.7352,32.749,44600.0
2007-03-26 11:20:00,47.59,47.74,47.59,47.67,40600.0,32.7559,32.8591,32.7559,32.811,40600.0
2007-03-26 11:30:00,47.66,47.88,47.66,47.88,51000.0,32.8041,32.9555,32.8041,32.9555,51000.0
2007-03-26 11:40:00,47.88,47.89,47.83,47.83,29100.0,32.9555,32.9624,32.9211,32.9211,29100.0
2007-03-26 11:50:00,47.83,47.85,47.82,47.85,38100.0,32.9211,32.9348,32.9142,32.9348,38100.0
2007-03-26 12:00:00,47.85,47.87,47.83,47.85,49700.0,32.9348,32.9486,32.9211,32.9348,49700.0
2007-03-26 12:10:00,47.84,47.87,47.83,47.87,39000.0,32.928,32.9486,32.9211,32.9486,39000.0
2007-03-26 12:20:00,47.87,47.9,47.84,47.89,56800.0,32.9486,32.9693,32.928,32.9624,56800.0
2007-03-26 12:30:00,47.89,47.89,47.75,47.75,50600.0,32.9624,32.9624,32.866,32.866,50600.0
2007-03-26 12:40:00,47.74,47.8,47.68,47.79,51200.0,32.8591,32.9004,32.8178,32.8936,51200.0
2007-03-26 12:50:00,47.79,47.8,47.74,47.74,29300.0,32.8936,32.9004,32.8591,32.8591,29300.0
2007-03-26 13:00:00,47.75,47.78,47.74,47.77,43200.0,32.866,32.8867,32.8591,32.8798,43200.0
2007-03-26 13:10:00,47.77,47.78,47.75,47.76,28600.0,32.8798,32.8867,32.866,32.8729,28600.0
2007-03-26 13:20:00,47.77,47.84,47.77,47.83,56200.0,32.8798,32.928,32.8798,32.9211,56200.0
2007-03-26 13:30:00,47.83,47.85,47.82,47.85,28700.0,32.9211,32.9348,32.9142,32.9348,28700.0
2007-03-26 13:40:00,47.85,47.85,47.71,47.72,44900.0,32.9348,32.9348,32.8385,32.8454,44900.0
2007-03-26 13:50:00,47.73,47.81,47.72,47.8,36300.0,32.8523,32.9073,32.8454,32.9004,36300.0
2007-03-26 14:00:00,47.8,47.85,47.8,47.85,84200.0,32.9004,32.9348,32.9004,32.9348,84200.0
2007-03-26 14:10:00,47.85,47.86,47.83,47.86,58600.0,32.9348,32.9417,32.9211,32.9417,58600.0
2007-03-26 14:20:00,47.85,47.92,47.85,47.92,65700.0,32.9348,32.983,32.9348,32.983,65700.0
2007-03-26 14:30:00,47.91,47.92,47.82,47.82,38000.0,32.9761,32.983,32.9142,32.9142,38000.0
2007-03-26 14:40:00,47.83,47.87,47.8,47.84,67700.0,32.9211,32.9486,32.9004,32.928,67700.0
2007-03-26 14:50:00,47.85,47.91,47.85,47.9,53200.0,32.9348,32.9761,32.9348,32.9693,53200.0
2007-03-26 15:00:00,47.9,47.92,47.85,47.86,58900.0,32.9693,32.983,32.9348,32.9417,58900.0
2007-03-26 15:10:00,47.86,47.96,47.85,47.96,71400.0,32.9417,33.0106,32.9348,33.0106,71400.0
2007-03-26 15:20:00,47.95,48.07,47.94,48.06,83700.0,33.0037,33.0863,32.9968,33.0794,83700.0
2007-03-26 15:30:00,48.07,48.11,48.04,48.08,69100.0,33.0863,33.1138,33.0656,33.0932,69100.0
2007-03-26 15:40:00,48.08,48.2,48.08,48.15,86800.0,33.0932,33.1758,33.0932,33.1413,86800.0
2007-03-26 15:50:00,48.14,48.15,48.06,48.09,100000.0,33.1345,33.1413,33.0794,33.1,100000.0
2007-03-27 09:30:00,47.6,47.65,47.36,47.46,133200.0,32.7628,32.7972,32.5976,32.6664,133200.0
2007-03-27 09:40:00,47.46,47.5,47.41,47.45,74400.0,32.6664,32.6939,32.632,32.6595,74400.0
2007-03-27 09:50:00,47.47,47.5,47.41,47.43,59900.0,32.6733,32.6939,32.632,32.6458,59900.0
2007-03-27 10:00:00,47.41,47.57,47.34,47.34,79700.0,32.632,32.7421,32.5838,32.5838,79700.0
2007-03-27 10:10:00,47.32,47.49,47.28,47.44,97600.0,32.5701,32.6871,32.5425,32.6526,97600.0
2007-03-27 10:20:00,47.43,47.47,47.4,47.42,75000.0,32.6458,32.6733,32.6251,32.6389,75000.0
2007-03-27 10:30:00,47.42,47.45,47.4,47.41,59600.0,32.6389,32.6595,32.6251,32.632,59600.0
2007-03-27 10:40:00,47.42,47.44,47.34,47.44,59500.0,32.6389,32.6526,32.5838,32.6526,59500.0
2007-03-27 10:50:00,47.42,47.43,47.4,47.43,27000.0,32.6389,32.6458,32.6251,32.6458,27000.0
2007-03-27 11:00:00,47.43,47.44,47.4,47.4,51400.0,32.6458,32.6526,32.6251,32.6251,51400.0
2007-03-27 11:10:00,47.4,47.4,47.34,47.39,47500.0,32.6251,32.6251,32.5838,32.6182,47500.0
2007-03-27 11:20:00,47.39,47.4,47.35,47.37,47600.0,32.6182,32.6251,32.5907,32.6045,47600.0
2007-03-27 11:30:00,47.35,47.38,47.28,47.36,41200.0,32.5907,32.6114,32.5425,32.5976,41200.0
2007-03-27 11:40:00,47.35,47.45,47.32,47.36,60600.0,32.5907,32.6595,32.5701,32.5976,60600.0
2007-03-27 11:50:00,47.36,47.38,47.33,47.35,38400.0,32.5976,32.6114,32.5769,32.5907,38400.0
2007-03-27 12:00:00,47.35,47.37,47.32,47.33,46800.0,32.5907,32.6045,32.5701,32.5769,46800.0
2007-03-27 12:10:00,47.34,47.36,47.33,47.35,39600.0,32.5838,32.5976,32.5769,32.5907,39600.0
2007-03-27 12:20:00,47.35,47.38,47.31,47.38,30100.0,32.5907,32.6114,32.5632,32.6114,30100.0
2007-03-27 12:30:00,47.37,47.38,47.3,47.38,39000.0,32.6045,32.6114,32.5563,32.6114,39000.0
2007-03-27 12:40:00,47.38,47.39,47.33,47.33,16200.0,32.6114,32.6182,32.5769,32.5769,16200.0
2007-03-27 12:50:00,47.33,47.33,47.27,47.28,29900.0,32.5769,32.5769,32.5356,32.5425,29900.0
2007-03-27 13:00:00,47.29,47.3,47.21,47.21,55100.0,32.5494,32.5563,32.4943,32.4943,55100.0
2007-03-27 13:10:00,47.21,47.23,47.16,47.16,31800.0,32.4943,32.5081,32.4599,32.4599,31800.0
2007-03-27 13:20:00,47.17,47.27,47.16,47.26,41000.0,32.4668,32.5356,32.4599,32.5288,41000.0
2007-03-27 13:30:00,47.26,47.34,47.26,47.34,86300.0,32.5288,32.5838,32.5288,32.5838,86300.0
2007-03-27 13:40:00,47.34,47.4,47.33,47.37,44200.0,32.5838,32.6251,32.5769,32.6045,44200.0
2007-03-27 13:50:00,47.37,47.37,47.32,47.33,29600.0,32.6045,32.6045,32.5701,32.5769,29600.0
2007-03-27 14:00:00,47.33,47.33,47.26,47.28,36100.0,32.5769,32.5769,32.5288,32.5425,36100.0
2007-03-27 14:10:00,47.28,47.38,47.28,47.36,41100.0,32.5425,32.6114,32.5425,32.5976,41100.0
2007-03-27 14:20:00,47.36,47.39,47.36,47.38,45700.0,32.5976,32.6182,32.5976,32.6114,45700.0
2007-03-27 14:30:00,47.38,47.4,47.35,47.4,104700.0,32.6114,32.6251,32.5907,32.6251,104700.0
2007-03-27 14:40:00,47.41,47.41,47.4,47.41,34000.0,32.632,32.632,32.6251,32.632,34000.0
2007-03-27 14:50:00,47.4,47.55,47.4,47.55,70700.0,32.6251,32.7284,32.6251,32.7284,70700.0
2007-03-27 15:00:00,47.55,47.56,47.48,47.51,76600.0,32.7284,32.7352,32.6802,32.7008,76600.0
2007-03-27 15:10:00,47.51,47.57,47.5,47.52,128500.0,32.7008,32.7421,32.6939,32.7077,128500.0
2007-03-27 15:20:00,47.53,47.59,47.52,47.59,177100.0,32.7146,32.7559,32.7077,32.7559,177100.0
2007-03-27 15:30:00,47.59,47.63,47.51,47.51,139800.0,32.7559,32.7834,32.7008,32.7008,139800.0
2007-03-27 15:40:00,47.51,47.52,47.44,47.44,184600.0,32.7008,32.7077,32.6526,32.6526,184600.0
2007-03-27 15:50:00,47.45,47.45,47.38,47.38,106500.0,32.6595,32.6595,32.6114,32.6114,106500.0
2007-03-28 09:30:00,46.94,46.94,46.54,46.6,184100.0,32.3085,32.3085,32.0332,32.0745,184100.0
2007-03-28 09:40:00,46.6,46.74,46.54,46.71,80700.0,32.0745,32.1708,32.0332,32.1502,80700.0
2007-03-28 09:50:00,46.71,46.72,46.53,46.54,83100.0,32.1502,32.1571,32.0263,32.0332,83100.0
2007-03-28 10:00:00,46.54,46.61,46.53,46.6,53600.0,32.0332,32.0814,32.0263,32.0745,53600.0
2007-03-28 10:10:00,46.59,46.63,46.55,46.63,59700.0,32.0676,32.0951,32.0401,32.0951,59700.0
2007-03-28 10:20:00,46.63,46.64,46.49,46.5,96100.0,32.0951,32.102,31.9988,32.0057,96100.0
2007-03-28 10:30:00,46.49,46.5,46.32,46.41,141500.0,31.9988,32.0057,31.8818,31.9437,141500.0
2007-03-28 10:40:00,46.41,46.41,46.33,46.41,68600.0,31.9437,31.9437,31.8886,31.9437,68600.0
2007-03-28 10:50:00,46.41,46.49,46.39,46.45,72000.0,31.9437,31.9988,31.9299,31.9712,72000.0
2007-03-28 11:00:00,46.43,46.5,46.37,46.49,64200.0,31.9575,32.0057,31.9162,31.9988,64200.0
2007-03-28 11:10:00,46.5,46.64,46.47,46.61,89200.0,32.0057,32.102,31.985,32.0814,89200.0
2007-03-28 11:20:00,46.59,46.6,46.54,46.59,54400.0,32.0676,32.0745,32.0332,32.0676,54400.0
2007-03-28 11:30:00,46.59,46.62,46.56,46.6,57100.0,32.0676,32.0882,32.047,32.0745,57100.0
2007-03-28 11:40:00,46.59,46.63,46.54,46.54,23000.0,32.0676,32.0951,32.0332,32.0332,23000.0
2007-03-28 11:50:00,46.54,46.55,46.5,46.54,27800.0,32.0332,32.0401,32.0057,32.0332,27800.0
2007-03-28 12:00:00,46.53,46.65,46.48,46.63,74500.0,32.0263,32.1089,31.9919,32.0951,74500.0
2007-03-28 12:10:00,46.63,46.75,46.58,46.75,37400.0,32.0951,32.1777,32.0607,32.1777,37400.0
2007-03-28 12:20:00,46.74,46.75,46.63,46.64,25700.0,32.1708,32.1777,32.0951,32.102,25700.0
2007-03-28 12:30:00,46.62,46.64,46.57,46.64,34800.0,32.0882,32.102,32.0538,32.102,34800.0
2007-03-28 12:40:00,46.65,46.77,46.65,46.77,22800.0,32.1089,32.1915,32.1089,32.1915,22800.0
2007-03-28 12:50:00,46.76,46.76,46.67,46.68,9300.0,32.1846,32.1846,32.1227,32.1295,9300.0
2007-03-28 13:00:00,46.67,46.69,46.62,46.69,8800.0,32.1227,32.1364,32.0882,32.1364,8800.0
2007-03-28 13:10:00,46.69,46.69,46.59,46.62,11400.0,32.1364,32.1364,32.0676,32.0882,11400.0
2007-03-28 13:20:00,46.61,46.7,46.61,46.64,10300.0,32.0814,32.1433,32.0814,32.102,10300.0
2007-03-28 13:30:00,46.65,46.73,46.59,46.73,76400.0,32.1089,32.164,32.0676,32.164,76400.0
2007-03-28 13:40:00,46.72,46.74,46.67,46.68,19600.0,32.1571,32.1708,32.1227,32.1295,19600.0
2007-03-28 13:50:00,46.68,46.68,46.6,46.63,27300.0,32.1295,32.1295,32.0745,32.0951,27300.0
2007-03-28 14:00:00,46.64,46.66,46.62,46.63,69400.0,32.102,32.1158,32.0882,32.0951,69400.0
2007-03-28 14:10:00,46.62,46.62,46.5,46.57,39900.0,32.0882,32.0882,32.0057,32.0538,39900.0
2007-03-28 14:20:00,46.58,46.62,46.54,46.59,27800.0,32.0607,32.0882,32.0332,32.0676,27800.0
2007-03-28 14:30:00,46.59,46.6,46.56,46.58,21400.0,32.0676,32.0745,32.047,32.0607,21400.0
2007-03-28 14:40:00,46.58,46.59,46.52,46.53,16000.0,32.0607,32.0676,32.0194,32.0263,16000.0
2007-03-28 14:50:00,46.53,46.56,46.47,46.54,26100.0,32.0263,32.047,31.985,32.0332,26100.0
2007-03-28 15:00:00,46.55,46.61,46.54,46.58,76800.0,32.0401,32.0814,32.0332,32.0607,76800.0
2007-03-28 15:10:00,46.58,46.59,46.53,46.55,45600.0,32.0607,32.0676,32.0263,32.0401,45600.0
2007-03-28 15:20:00,46.55,46.65,46.52,46.64,67800.0,32.0401,32.1089,32.0194,32.102,67800.0
2007-03-28 15:30:00,46.63,46.68,46.61,46.62,97700.0,32.0951,32.1295,32.0814,32.0882,97700.0
2007-03-28 15:40:00,46.62,46.63,46.47,46.48,113300.0,32.0882,32.0951,31.985,31.9919,113300.0
2007-03-28 15:50:00,46.48,46.58,46.45,46.45,132300.0,31.9919,32.0607,31.9712,31.9712,132300.0
2007-03-29 09:30:00,46.65,46.84,46.62,46.62,117400.0,32.1089,32.2397,32.0882,32.0882,117400.0
2007-03-29 09:40:00,46.63,46.75,46.62,46.7,92400.0,32.0951,32.1777,32.0882,32.1433,92400.0
2007-03-29 09:50:00,46.7,46.78,46.66,46.69,48300.0,32.1433,32.1984,32.1158,32.1364,48300.0
2007-03-29 10:00:00,46.68,46.83,46.67,46.79,68200.0,32.1295,32.2328,32.1227,32.2053,68200.0
2007-03-29 10:10:00,46.79,46.85,46.77,46.85,60500.0,32.2053,32.2466,32.1915,32.2466,60500.0
2007-03-29 10:20:00,46.85,46.93,46.84,46.88,40400.0,32.2466,32.3016,32.2397,32.2672,40400.0
2007-03-29 10:30:00,46.88,46.89,46.83,46.86,37400.0,32.2672,32.2741,32.2328,32.2534,37400.0
2007-03-29 10:40:00,46.86,46.87,46.7,46.74,40900.0,32.2534,32.2603,32.1433,32.1708,40900.0
2007-03-29 10:50:00,46.74,46.77,46.65,46.66,57500.0,32.1708,32.1915,32.1089,32.1158,57500.0
2007-03-29 11:00:00,46.65,46.67,46.63,46.65,59300.0,32.1089,32.1227,32.0951,32.1089,59300.0
2007-03-29 11:10:00,46.65,46.77,46.63,46.77,63700.0,32.1089,32.1915,32.0951,32.1915,63700.0
2007-03-29 11:20:00,46.76,46.91,46.76,46.9,124600.0,32.1846,32.2879,32.1846,32.281,124600.0
2007-03-29 11:30:00,46.9,47.01,46.9,46.98,107800.0,32.281,32.3567,32.281,32.336,107800.0
2007-03-29 11:40:00,46.99,47.1,46.99,46.99,93000.0,32.3429,32.4186,32.3429,32.3429,93000.0
2007-03-29 11:50:00,46.97,46.99,46.71,46.71,59200.0,32.3292,32.3429,32.1502,32.1502,59200.0
2007-03-29 12:00:00,46.71,46.99,46.7,46.99,36600.0,32.1502,32.3429,32.1433,32.3429,36600.0
2007-03-29 12:10:00,46.97,46.98,46.79,46.84,35500.0,32.3292,32.336,32.2053,32.2397,35500.0
2007-03-29 12:20:00,46.84,46.84,46.69,46.71,33400.0,32.2397,32.2397,32.1364,32.1502,33400.0
2007-03-29 12:30:00,46.71,46.82,46.71,46.79,63900.0,32.1502,32.2259,32.1502,32.2053,63900.0
2007-03-29 12:40:00,46.8,46.94,46.8,46.93,25600.0,32.2121,32.3085,32.2121,32.3016,25600.0
2007-03-29 12:50:00,46.94,46.96,46.87,46.87,22200.0,32.3085,32.3223,32.2603,32.2603,22200.0
2007-03-29 13:00:00,46.85,46.89,46.81,46.86,34400.0,32.2466,32.2741,32.219,32.2534,34400.0
2007-03-29 13:10:00,46.86,46.86,46.78,46.82,63600.0,32.2534,32.2534,32.1984,32.2259,63600.0
2007-03-29 13:20:00,46.82,46.83,46.78,46.82,83500.0,32.2259,32.2328,32.1984,32.2259,83500.0
2007-03-29 13:30:00,46.82,46.84,46.76,46.81,38600.0,32.2259,32.2397,32.1846,32.219,38600.0
2007-03-29 13:40:00,46.81,46.86,46.8,46.8,44200.0,32.219,32.2534,32.2121,32.2121,44200.0
2007-03-29 13:50:00,46.79,46.85,46.74,46.75,45500.0,32.2053,32.2466,32.1708,32.1777,45500.0
2007-03-29 14:00:00,46.75,46.78,46.69,46.77,72300.0,32.1777,32.1984,32.1364,32.1915,72300.0
2007-03-29 14:10:00,46.77,46.78,46.69,46.74,55000.0,32.1915,32.1984,32.1364,32.1708,55000.0
2007-03-29 14:20:00,46.75,46.82,46.74,46.8,38800.0,32.1777,32.2259,32.1708,32.2121,38800.0
2007-03-29 14:30:00,46.79,46.82,46.73,46.82,60600.0,32.2053,32.2259,32.164,32.2259,60600.0
2007-03-29 14:40:00,46.84,48.8,46.81,46.82,503400.0,32.2397,33.5887,32.219,32.2259,503400.0
2007-03-29 14:50:00,46.82,46.88,46.81,46.83,38600.0,32.2259,32.2672,32.219,32.2328,38600.0
2007-03-29 15:00:00,46.84,46.88,46.81,46.87,69300.0,32.2397,32.2672,32.219,32.2603,69300.0
2007-03-29 15:10:00,46.87,46.95,46.86,46.87,49800.0,32.2603,32.3154,32.2534,32.2603,49800.0
2007-03-29 15:20:00,46.86,46.91,46.85,46.85,46600.0,32.2534,32.2879,32.2466,32.2466,46600.0
2007-03-29 15:30:00,46.85,46.93,46.85,46.89,55700.0,32.2466,32.3016,32.2466,32.2741,55700.0
2007-03-29 15:40:00,46.89,47.0,46.89,46.96,96600.0,32.2741,32.3498,32.2741,32.3223,96600.0
2007-03-29 15:50:00,46.96,46.96,46.88,46.89,105200.0,32.3223,32.3223,32.2672,32.2741,105200.0
2007-03-30 09:30:00,47.02,47.09,46.94,47.0,69500.0,32.3636,32.4117,32.3085,32.3498,69500.0
2007-03-30 09:40:00,47.0,47.25,47.0,47.1,133600.0,32.3498,32.5219,32.3498,32.4186,133600.0
2007-03-30 09:50:00,47.12,47.17,46.98,47.07,59400.0,32.4324,32.4668,32.336,32.398,59400.0
2007-03-30 10:00:00,47.08,47.24,46.98,47.0,69900.0,32.4049,32.515,32.336,32.3498,69900.0
2007-03-30 10:10:00,46.99,47.0,46.93,46.93,73700.0,32.3429,32.3498,32.3016,32.3016,73700.0
2007-03-30 10:20:00,46.92,47.0,46.9,46.95,24100.0,32.2947,32.3498,32.281,32.3154,24100.0
2007-03-30 10:30:00,46.94,47.05,46.88,46.99,75200.0,32.3085,32.3842,32.2672,32.3429,75200.0
2007-03-30 10:40:00,46.98,47.08,46.92,46.98,28000.0,32.336,32.4049,32.2947,32.336,28000.0
2007-03-30 10:50:00,46.98,47.05,46.97,47.03,24000.0,32.336,32.3842,32.3292,32.3704,24000.0
2007-03-30 11:00:00,47.01,47.1,46.99,47.06,38400.0,32.3567,32.4186,32.3429,32.3911,38400.0
2007-03-30 11:10:00,47.05,47.07,47.01,47.06,27800.0,32.3842,32.398,32.3567,32.3911,27800.0
2007-03-30 11:20:00,47.07,47.14,46.95,46.95,42500.0,32.398,32.4462,32.3154,32.3154,42500.0
2007-03-30 11:30:00,46.95,47.05,46.91,47.03,35600.0,32.3154,32.3842,32.2879,32.3704,35600.0
2007-03-30 11:40:00,47.02,47.03,46.69,46.88,95500.0,32.3636,32.3704,32.1364,32.2672,95500.0
2007-03-30 11:50:00,46.88,47.09,46.87,46.96,63600.0,32.2672,32.4117,32.2603,32.3223,63600.0
2007-03-30 12:00:00,46.94,46.95,46.8,46.89,38400.0,32.3085,32.3154,32.2121,32.2741,38400.0
2007-03-30 12:10:00,46.89,46.9,46.82,46.87,18700.0,32.2741,32.281,32.2259,32.2603,18700.0
2007-03-30 12:20:00,46.88,46.88,46.8,46.84,26000.0,32.2672,32.2672,32.2121,32.2397,26000.0
2007-03-30 12:30:00,46.83,46.96,46.83,46.93,29600.0,32.2328,32.3223,32.2328,32.3016,29600.0
2007-03-30 12:40:00,46.94,46.95,46.87,46.88,62600.0,32.3085,32.3154,32.2603,32.2672,62600.0
2007-03-30 12:50:00,46.88,46.9,46.81,46.81,21600.0,32.2672,32.281,32.219,32.219,21600.0
2007-03-30 13:00:00,46.81,46.93,46.8,46.93,36600.0,32.219,32.3016,32.2121,32.3016,36600.0
2007-03-30 13:10:00,46.92,46.94,46.89,46.93,19300.0,32.2947,32.3085,32.2741,32.3016,19300.0
2007-03-30 13:20:00,46.93,47.0,46.87,46.98,26000.0,32.3016,32.3498,32.2603,32.336,26000.0
2007-03-30 13:30:00,46.99,47.03,46.92,46.93,21200.0,32.3429,32.3704,32.2947,32.3016,21200.0
2007-03-30 13:40:00,46.92,47.05,46.85,46.85,27800.0,32.2947,32.3842,32.2466,32.2466,27800.0
2007-03-30 13:50:00,46.84,46.91,46.82,46.88,12700.0,32.2397,32.2879,32.2259,32.2672,12700.0
2007-03-30 14:00:00,46.88,46.91,46.86,46.87,8100.0,32.2672,32.2879,32.2534,32.2603,8100.0
2007-03-30 14:10:00,46.87,46.91,46.87,46.88,18900.0,32.2603,32.2879,32.2603,32.2672,18900.0
2007-03-30 14:20:00,46.9,46.94,46.87,46.92,22000.0,32.281,32.3085,32.2603,32.2947,22000.0
2007-03-30 14:30:00,46.92,47.0,46.87,46.98,39600.0,32.2947,32.3498,32.2603,32.336,39600.0
2007-03-30 14:40:00,46.96,46.96,46.86,46.93,34300.0,32.3223,32.3223,32.2534,32.3016,34300.0
2007-03-30 14:50:00,46.92,46.94,46.85,46.89,25600.0,32.2947,32.3085,32.2466,32.2741,25600.0
2007-03-30 15:00:00,46.89,46.9,46.83,46.85,34300.0,32.2741,32.281,32.2328,32.2466,34300.0
2007-03-30 15:10:00,46.85,46.89,46.81,46.87,37200.0,32.2466,32.2741,32.219,32.2603,37200.0
2007-03-30 15:20:00,46.87,46.92,46.87,46.91,37800.0,32.2603,32.2947,32.2603,32.2879,37800.0
2007-03-30 15:30:00,46.89,46.9,46.81,46.82,35700.0,32.2741,32.281,32.219,32.2259,35700.0
2007-03-30 15:40:00,46.82,46.9,46.82,46.9,58700.0,32.2259,32.281,32.2259,32.281,58700.0
2007-03-30 15:50:00,46.89,46.9,46.8,46.83,138800.0,32.2741,32.281,32.2121,32.2328,138800.0
2007-04-02 09:30:00,47.15,47.24,47.05,47.08,127200.0,32.453,32.515,32.3842,32.4049,127200.0
2007-04-02 09:40:00,47.08,47.18,47.07,47.14,87100.0,32.4049,32.4737,32.398,32.4462,87100.0
2007-04-02 09:50:00,47.14,47.23,47.11,47.2,53800.0,32.4462,32.5081,32.4255,32.4875,53800.0
2007-04-02 10:00:00,47.2,47.2,47.04,47.08,56100.0,32.4875,32.4875,32.3773,32.4049,56100.0
2007-04-02 10:10:00,47.09,47.09,46.91,47.02,46500.0,32.4117,32.4117,32.2879,32.3636,46500.0
2007-04-02 10:20:00,47.0,47.04,46.98,47.03,43200.0,32.3498,32.3773,32.336,32.3704,43200.0
2007-04-02 10:30:00,47.03,47.1,47.0,47.0,23200.0,32.3704,32.4186,32.3498,32.3498,23200.0
2007-04-02 10:40:00,47.01,47.03,46.99,47.01,42000.0,32.3567,32.3704,32.3429,32.3567,42000.0
2007-04-02 10:50:00,47.02,47.2,47.01,47.19,58500.0,32.3636,32.4875,32.3567,32.4806,58500.0
2007-04-02 11:00:00,47.21,47.25,47.2,47.25,28500.0,32.4943,32.5219,32.4875,32.5219,28500.0
2007-04-02 11:10:00,47.25,47.33,47.23,47.33,44900.0,32.5219,32.5769,32.5081,32.5769,44900.0
2007-04-02 11:20:00,47.31,47.32,47.22,47.27,17600.0,32.5632,32.5701,32.5012,32.5356,17600.0
2007-04-02 11:30:00,47.28,47.28,47.17,47.2,34500.0,32.5425,32.5425,32.4668,32.4875,34500.0
2007-04-02 11:40:00,47.2,47.2,47.07,47.08,11500.0,32.4875,32.4875,32.398,32.4049,11500.0
2007-04-02 11:50:00,47.08,47.08,46.97,46.98,19400.0,32.4049,32.4049,32.3292,32.336,19400.0
2007-04-02 12:00:00,46.97,47.01,46.96,46.98,16200.0,32.3292,32.3567,32.3223,32.336,16200.0
2007-04-02 12:10:00,46.99,46.99,46.94,46.95,32100.0,32.3429,32.3429,32.3085,32.3154,32100.0
2007-04-02 12:20:00,46.95,46.99,46.94,46.96,21400.0,32.3154,32.3429,32.3085,32.3223,21400.0
2007-04-02 12:30:00,46.96,46.97,46.91,46.93,20700.0,32.3223,32.3292,32.2879,32.3016,20700.0
2007-04-02 12:40:00,46.93,46.94,46.86,46.87,33300.0,32.3016,32.3085,32.2534,32.2603,33300.0
2007-04-02 12:50:00,46.88,46.91,46.82,46.9,86700.0,32.2672,32.2879,32.2259,32.281,86700.0
2007-04-02 13:00:00,46.9,46.93,46.85,46.88,27800.0,32.281,32.3016,32.2466,32.2672,27800.0
2007-04-02 13:10:00,46.87,46.92,46.83,46.89,26900.0,32.2603,32.2947,32.2328,32.2741,26900.0
2007-04-02 13:20:00,46.89,46.98,46.89,46.96,13400.0,32.2741,32.336,32.2741,32.3223,13400.0
2007-04-02 13:30:00,46.96,46.97,46.94,46.97,16100.0,32.3223,32.3292,32.3085,32.3292,16100.0
2007-04-02 13:40:00,46.97,47.0,46.95,47.0,13800.0,32.3292,32.3498,32.3154,32.3498,13800.0
2007-04-02 13:50:00,47.01,47.03,46.99,47.01,14400.0,32.3567,32.3704,32.3429,32.3567,14400.0
2007-04-02 14:00:00,47.0,47.02,46.99,47.0,28000.0,32.3498,32.3636,32.3429,32.3498,28000.0
2007-04-02 14:10:00,47.0,47.0,46.89,46.93,40300.0,32.3498,32.3498,32.2741,32.3016,40300.0
2007-04-02 14:20:00,46.94,47.11,46.94,47.07,32200.0,32.3085,32.4255,32.3085,32.398,32200.0
2007-04-02 14:30:00,47.08,47.11,47.02,47.09,33200.0,32.4049,32.4255,32.3636,32.4117,33200.0
2007-04-02 14:40:00,47.1,47.15,47.05,47.14,36000.0,32.4186,32.453,32.3842,32.4462,36000.0
2007-04-02 14:50:00,47.14,47.17,47.1,47.14,59200.0,32.4462,32.4668,32.4186,32.4462,59200.0
2007-04-02 15:00:00,47.14,47.24,47.13,47.24,62500.0,32.4462,32.515,32.4393,32.515,62500.0
2007-04-02 15:10:00,47.24,47.37,47.23,47.25,65800.0,32.515,32.6045,32.5081,32.5219,65800.0
2007-04-02 15:20:00,47.25,47.27,47.22,47.26,59100.0,32.5219,32.5356,32.5012,32.5288,59100.0
2007-04-02 15:30:00,47.25,47.26,47.22,47.23,76800.0,32.5219,32.5288,32.5012,32.5081,76800.0
2007-04-02 15:40:00,47.24,47.28,47.23,47.25,51300.0,32.515,32.5425,32.5081,32.5219,51300.0
2007-04-02 15:50:00,47.25,47.27,47.2,47.2,80700.0,32.5219,32.5356,32.4875,32.4875,80700.0
2007-04-03 09:30:00,47.35,47.49,47.34,47.45,79100.0,32.5907,32.6871,32.5838,32.6595,79100.0
2007-04-03 09:40:00,47.45,47.51,47.45,47.47,70900.0,32.6595,32.7008,32.6595,32.6733,70900.0
2007-04-03 09:50:00,47.46,47.47,47.4,47.42,24900.0,32.6664,32.6733,32.6251,32.6389,24900.0
2007-04-03 10:00:00,47.43,47.56,47.42,47.53,84000.0,32.6458,32.7352,32.6389,32.7146,84000.0
2007-04-03 10:10:00,47.53,47.56,47.48,47.53,72900.0,32.7146,32.7352,32.6802,32.7146,72900.0
2007-04-03 10:20:00,47.53,47.61,47.49,47.58,42300.0,32.7146,32.7697,32.6871,32.749,42300.0
2007-04-03 10:30:00,47.57,47.61,47.51,47.6,48500.0,32.7421,32.7697,32.7008,32.7628,48500.0
2007-04-03 10:40:00,47.6,47.77,47.58,47.74,104800.0,32.7628,32.8798,32.749,32.8591,104800.0
2007-04-03 10:50:00,47.74,47.74,47.61,47.61,47800.0,32.8591,32.8591,32.7697,32.7697,47800.0
2007-04-03 11:00:00,47.61,47.65,47.59,47.63,46000.0,32.7697,32.7972,32.7559,32.7834,46000.0
2007-04-03 11:10:00,47.63,47.64,47.59,47.59,25500.0,32.7834,32.7903,32.7559,32.7559,25500.0
2007-04-03 11:20:00,47.58,47.59,47.55,47.58,23000.0,32.749,32.7559,32.7284,32.749,23000.0
2007-04-03 11:30:00,47.57,47.59,47.56,47.58,20900.0,32.7421,32.7559,32.7352,32.749,20900.0
2007-04-03 11:40:00,47.58,47.59,47.54,47.59,18000.0,32.749,32.7559,32.7215,32.7559,18000.0
2007-04-03 11:50:00,47.59,47.62,47.58,47.6,23700.0,32.7559,32.7765,32.749,32.7628,23700.0
2007-04-03 12:00:00,47.6,47.6,47.5,47.5,26100.0,32.7628,32.7628,32.6939,32.6939,26100.0
2007-04-03 12:10:00,47.5,47.5,47.46,47.47,19200.0,32.6939,32.6939,32.6664,32.6733,19200.0
2007-04-03 12:20:00,47.46,47.46,47.41,47.41,25800.0,32.6664,32.6664,32.632,32.632,25800.0
2007-04-03 12:30:00,47.41,47.41,47.39,47.4,18000.0,32.632,32.632,32.6182,32.6251,18000.0
2007-04-03 12:40:00,47.39,47.4,47.34,47.35,35500.0,32.6182,32.6251,32.5838,32.5907,35500.0
2007-04-03 12:50:00,47.35,47.36,47.34,47.35,21600.0,32.5907,32.5976,32.5838,32.5907,21600.0
2007-04-03 13:00:00,47.35,47.47,47.34,47.45,40700.0,32.5907,32.6733,32.5838,32.6595,40700.0
2007-04-03 13:10:00,47.44,47.51,47.44,47.49,14800.0,32.6526,32.7008,32.6526,32.6871,14800.0
2007-04-03 13:20:00,47.48,47.52,47.46,47.52,18400.0,32.6802,32.7077,32.6664,32.7077,18400.0
2007-04-03 13:30:00,47.52,47.53,47.47,47.48,10800.0,32.7077,32.7146,32.6733,32.6802,10800.0
2007-04-03 13:40:00,47.47,47.54,47.45,47.49,22800.0,32.6733,32.7215,32.6595,32.6871,22800.0
2007-04-03 13:50:00,47.49,47.49,47.44,47.45,11000.0,32.6871,32.6871,32.6526,32.6595,11000.0
2007-04-03 14:00:00,47.44,47.52,47.43,47.51,27400.0,32.6526,32.7077,32.6458,32.7008,27400.0
2007-04-03 14:10:00,47.5,47.51,47.42,47.42,22200.0,32.6939,32.7008,32.6389,32.6389,22200.0
2007-04-03 14:20:00,47.42,47.43,47.38,47.43,14300.0,32.6389,32.6458,32.6114,32.6458,14300.0
2007-04-03 14:30:00,47.43,47.46,47.4,47.44,24100.0,32.6458,32.6664,32.6251,32.6526,24100.0
2007-04-03 14:40:00,47.44,47.49,47.44,47.46,18500.0,32.6526,32.6871,32.6526,32.6664,18500.0
2007-04-03 14:50:00,47.46,47.5,47.45,47.45,21200.0,32.6664,32.6939,32.6595,32.6595,21200.0
2007-04-03 15:00:00,47.46,47.46,47.37,47.39,40600.0,32.6664,32.6664,32.6045,32.6182,40600.0
2007-04-03 15:10:00,47.38,47.41,47.35,47.38,40700.0,32.6114,32.632,32.5907,32.6114,40700.0
2007-04-03 15:20:00,47.39,47.43,47.38,47.43,33700.0,32.6182,32.6458,32.6114,32.6458,33700.0
2007-04-03 15:30:00,47.43,47.5,47.42,47.47,34000.0,32.6458,32.6939,32.6389,32.6733,34000.0
2007-04-03 15:40:00,47.48,47.49,47.4,47.42,35500.0,32.6802,32.6871,32.6251,32.6389,35500.0
2007-04-03 15:50:00,47.43,47.46,47.37,47.42,75100.0,32.6458,32.6664,32.6045,32.6389,75100.0
2007-04-04 09:30:00,47.51,47.6,47.38,47.5,129600.0,32.7008,32.7628,32.6114,32.6939,129600.0
2007-04-04 09:40:00,47.49,47.58,47.41,47.44,66000.0,32.6871,32.749,32.632,32.6526,66000.0
2007-04-04 09:50:00,47.44,47.46,47.35,47.39,28200.0,32.6526,32.6664,32.5907,32.6182,28200.0
2007-04-04 10:00:00,47.39,47.47,47.32,47.38,96900.0,32.6182,32.6733,32.5701,32.6114,96900.0
2007-04-04 10:10:00,47.38,47.43,47.33,47.4,63400.0,32.6114,32.6458,32.5769,32.6251,63400.0
2007-04-04 10:20:00,47.4,47.42,47.19,47.24,79000.0,32.6251,32.6389,32.4806,32.515,79000.0
2007-04-04 10:30:00,47.24,47.25,47.06,47.15,160700.0,32.515,32.5219,32.3911,32.453,160700.0
2007-04-04 10:40:00,47.15,47.18,47.04,47.04,61100.0,32.453,32.4737,32.3773,32.3773,61100.0
2007-04-04 10:50:00,47.05,47.13,47.0,47.12,128500.0,32.3842,32.4393,32.3498,32.4324,128500.0
2007-04-04 11:00:00,47.1,47.16,47.1,47.14,48900.0,32.4186,32.4599,32.4186,32.4462,48900.0
2007-04-04 11:10:00,47.15,47.18,47.13,47.17,135700.0,32.453,32.4737,32.4393,32.4668,135700.0
2007-04-04 11:20:00,47.17,47.2,47.14,47.14,52500.0,32.4668,32.4875,32.4462,32.4462,52500.0
2007-04-04 11:30:00,47.14,47.15,47.1,47.12,19100.0,32.4462,32.453,32.4186,32.4324,19100.0
2007-04-04 11:40:00,47.12,47.12,47.09,47.1,323600.0,32.4324,32.4324,32.4117,32.4186,323600.0
2007-04-04 11:50:00,47.1,47.1,47.07,47.08,10100.0,32.4186,32.4186,32.398,32.4049,10100.0
2007-04-04 12:00:00,47.07,47.09,47.06,47.08,68000.0,32.398,32.4117,32.3911,32.4049,68000.0
2007-04-04 12:10:00,47.09,47.09,47.06,47.07,12300.0,32.4117,32.4117,32.3911,32.398,12300.0
2007-04-04 12:20:00,47.06,47.08,47.05,47.06,55400.0,32.3911,32.4049,32.3842,32.3911,55400.0
2007-04-04 12:30:00,47.05,47.08,47.05,47.07,46500.0,32.3842,32.4049,32.3842,32.398,46500.0
2007-04-04 12:40:00,47.06,47.09,47.04,47.04,17300.0,32.3911,32.4117,32.3773,32.3773,17300.0
2007-04-04 12:50:00,47.05,47.05,47.03,47.04,17300.0,32.3842,32.3842,32.3704,32.3773,17300.0
2007-04-04 13:00:00,47.04,47.04,46.95,46.99,42600.0,32.3773,32.3773,32.3154,32.3429,42600.0
2007-04-04 13:10:00,47.0,47.0,46.97,46.98,23000.0,32.3498,32.3498,32.3292,32.336,23000.0
2007-04-04 13:20:00,46.98,47.0,46.98,47.0,20100.0,32.336,32.3498,32.336,32.3498,20100.0
2007-04-04 13:30:00,47.0,47.0,46.97,46.99,24900.0,32.3498,32.3498,32.3292,32.3429,24900.0
2007-04-04 13:40:00,46.99,47.0,46.95,46.99,28700.0,32.3429,32.3498,32.3154,32.3429,28700.0
2007-04-04 13:50:00,47.0,47.0,46.99,47.0,42000.0,32.3498,32.3498,32.3429,32.3498,42000.0
2007-04-04 14:00:00,47.0,47.01,46.99,47.01,16600.0,32.3498,32.3567,32.3429,32.3567,16600.0
2007-04-04 14:10:00,47.01,47.05,47.01,47.03,31800.0,32.3567,32.3842,32.3567,32.3704,31800.0
2007-04-04 14:20:00,47.02,47.06,46.98,47.04,98900.0,32.3636,32.3911,32.336,32.3773,98900.0
2007-04-04 14:30:00,47.05,47.08,47.04,47.06,9300.0,32.3842,32.4049,32.3773,32.3911,9300.0
2007-04-04 14:40:00,47.06,47.08,47.04,47.07,8500.0,32.3911,32.4049,32.3773,32.398,8500.0
2007-04-04 14:50:00,47.08,47.12,47.07,47.1,13400.0,32.4049,32.4324,32.398,32.4186,13400.0
2007-04-04 15:00:00,47.1,47.11,47.04,47.05,14600.0,32.4186,32.4255,32.3773,32.3842,14600.0
2007-04-04 15:10:00,47.05,47.05,46.99,47.0,32400.0,32.3842,32.3842,32.3429,32.3498,32400.0
2007-04-04 15:20:00,47.01,47.01,46.95,46.98,65800.0,32.3567,32.3567,32.3154,32.336,65800.0
2007-04-04 15:30:00,46.98,47.01,46.98,47.0,26800.0,32.336,32.3567,32.336,32.3498,26800.0
2007-04-04 15:40:00,47.0,47.0,46.98,46.99,29400.0,32.3498,32.3498,32.336,32.3429,29400.0
2007-04-04 15:50:00,46.99,47.0,46.97,46.98,81900.0,32.3429,32.3498,32.3292,32.336,81900.0
2007-04-05 09:30:00,46.95,47.18,46.95,47.06,76900.0,32.3154,32.4737,32.3154,32.3911,76900.0
2007-04-05 09:40:00,47.07,47.07,46.86,46.87,62500.0,32.398,32.398,32.2534,32.2603,62500.0
2007-04-05 09:50:00,46.87,47.01,46.87,46.93,52700.0,32.2603,32.3567,32.2603,32.3016,52700.0
2007-04-05 10:00:00,46.93,46.99,46.91,46.94,31400.0,32.3016,32.3429,32.2879,32.3085,31400.0
2007-04-05 10:10:00,46.93,46.94,46.86,46.87,15000.0,32.3016,32.3085,32.2534,32.2603,15000.0
2007-04-05 10:20:00,46.87,46.88,46.83,46.85,35200.0,32.2603,32.2672,32.2328,32.2466,35200.0
2007-04-05 10:30:00,46.87,46.92,46.81,46.81,40700.0,32.2603,32.2947,32.219,32.219,40700.0
2007-04-05 10:40:00,46.82,46.84,46.79,46.8,37400.0,32.2259,32.2397,32.2053,32.2121,37400.0
2007-04-05 10:50:00,46.8,46.81,46.76,46.76,80100.0,32.2121,32.219,32.1846,32.1846,80100.0
2007-04-05 11:00:00,46.76,46.77,46.74,46.75,39400.0,32.1846,32.1915,32.1708,32.1777,39400.0
2007-04-05 11:10:00,46.74,46.75,46.72,46.73,40700.0,32.1708,32.1777,32.1571,32.164,40700.0
2007-04-05 11:20:00,46.73,46.78,46.71,46.73,65000.0,32.164,32.1984,32.1502,32.164,65000.0
2007-04-05 11:30:00,46.74,46.77,46.73,46.77,67500.0,32.1708,32.1915,32.164,32.1915,67500.0
2007-04-05 11:40:00,46.76,46.84,46.76,46.84,13400.0,32.1846,32.2397,32.1846,32.2397,13400.0
2007-04-05 11:50:00,46.84,46.84,46.77,46.77,35100.0,32.2397,32.2397,32.1915,32.1915,35100.0
2007-04-05 12:00:00,46.78,46.85,46.77,46.78,101200.0,32.1984,32.2466,32.1915,32.1984,101200.0
2007-04-05 12:10:00,46.8,46.8,46.74,46.75,25500.0,32.2121,32.2121,32.1708,32.1777,25500.0
2007-04-05 12:20:00,46.74,46.75,46.74,46.74,54500.0,32.1708,32.1777,32.1708,32.1708,54500.0
2007-04-05 12:30:00,46.75,46.82,46.74,46.82,34100.0,32.1777,32.2259,32.1708,32.2259,34100.0
2007-04-05 12:40:00,46.82,46.82,46.77,46.78,28100.0,32.2259,32.2259,32.1915,32.1984,28100.0
2007-04-05 12:50:00,46.78,46.78,46.75,46.76,64500.0,32.1984,32.1984,32.1777,32.1846,64500.0
2007-04-05 13:00:00,46.77,46.77,46.76,46.77,53500.0,32.1915,32.1915,32.1846,32.1915,53500.0
2007-04-05 13:10:00,46.77,46.77,46.73,46.74,34800.0,32.1915,32.1915,32.164,32.1708,34800.0
2007-04-05 13:20:00,46.74,46.75,46.71,46.72,45100.0,32.1708,32.1777,32.1502,32.1571,45100.0
2007-04-05 13:30:00,46.71,46.77,46.71,46.76,21400.0,32.1502,32.1915,32.1502,32.1846,21400.0
2007-04-05 13:40:00,46.76,46.79,46.75,46.79,22000.0,32.1846,32.2053,32.1777,32.2053,22000.0
2007-04-05 13:50:00,46.78,46.79,46.75,46.75,28100.0,32.1984,32.2053,32.1777,32.1777,28100.0
2007-04-05 14:00:00,46.75,46.76,46.74,46.75,26000.0,32.1777,32.1846,32.1708,32.1777,26000.0
2007-04-05 14:10:00,46.75,46.76,46.74,46.74,16200.0,32.1777,32.1846,32.1708,32.1708,16200.0
2007-04-05 14:20:00,46.74,46.79,46.74,46.75,80900.0,32.1708,32.2053,32.1708,32.1777,80900.0
2007-04-05 14:30:00,46.75,46.75,46.72,46.72,56000.0,32.1777,32.1777,32.1571,32.1571,56000.0
2007-04-05 14:40:00,46.73,46.77,46.72,46.74,29500.0,32.164,32.1915,32.1571,32.1708,29500.0
2007-04-05 14:50:00,46.75,46.75,46.74,46.74,17800.0,32.1777,32.1777,32.1708,32.1708,17800.0
2007-04-05 15:00:00,46.75,46.75,46.7,46.71,36900.0,32.1777,32.1777,32.1433,32.1502,36900.0
2007-04-05 15:10:00,46.71,46.74,46.68,46.73,31500.0,32.1502,32.1708,32.1295,32.164,31500.0
2007-04-05 15:20:00,46.73,46.74,46.67,46.73,35700.0,32.164,32.1708,32.1227,32.164,35700.0
2007-04-05 15:30:00,46.73,46.79,46.73,46.78,60100.0,32.164,32.2053,32.164,32.1984,60100.0
2007-04-05 15:40:00,46.77,46.79,46.72,46.78,47100.0,32.1915,32.2053,32.1571,32.1984,47100.0
2007-04-05 15:50:00,46.79,46.79,46.72,46.75,123900.0,32.2053,32.2053,32.1571,32.1777,123900.0
2007-04-09 09:30:00,46.74,46.84,46.65,46.73,43600.0,32.1708,32.2397,32.1089,32.164,43600.0
2007-04-09 09:40:00,46.74,46.74,46.65,46.65,18800.0,32.1708,32.1708,32.1089,32.1089,18800.0
2007-04-09 09:50:00,46.66,46.75,46.62,46.62,32600.0,32.1158,32.1777,32.0882,32.0882,32600.0
2007-04-09 10:00:00,46.62,46.62,46.52,46.52,25500.0,32.0882,32.0882,32.0194,32.0194,25500.0
2007-04-09 10:10:00,46.53,46.53,46.44,46.5,68300.0,32.0263,32.0263,31.9644,32.0057,68300.0
2007-04-09 10:20:00,46.49,46.5,46.45,46.45,19500.0,31.9988,32.0057,31.9712,31.9712,19500.0
2007-04-09 10:30:00,46.45,46.5,46.45,46.48,14500.0,31.9712,32.0057,31.9712,31.9919,14500.0
2007-04-09 10:40:00,46.48,46.5,46.47,46.5,71500.0,31.9919,32.0057,31.985,32.0057,71500.0
2007-04-09 10:50:00,46.5,46.51,46.49,46.49,34600.0,32.0057,32.0125,31.9988,31.9988,34600.0
2007-04-09 11:00:00,46.49,46.51,46.49,46.5,60300.0,31.9988,32.0125,31.9988,32.0057,60300.0
2007-04-09 11:10:00,46.49,46.51,46.49,46.49,31900.0,31.9988,32.0125,31.9988,31.9988,31900.0
2007-04-09 11:20:00,46.5,46.54,46.49,46.51,32400.0,32.0057,32.0332,31.9988,32.0125,32400.0
2007-04-09 11:30:00,46.52,46.55,46.51,46.55,77900.0,32.0194,32.0401,32.0125,32.0401,77900.0
2007-04-09 11:40:00,46.55,46.58,46.52,46.52,119700.0,32.0401,32.0607,32.0194,32.0194,119700.0
2007-04-09 11:50:00,46.52,46.52,46.5,46.51,31000.0,32.0194,32.0194,32.0057,32.0125,31000.0
2007-04-09 12:00:00,46.51,46.51,46.5,46.51,68800.0,32.0125,32.0125,32.0057,32.0125,68800.0
2007-04-09 12:10:00,46.51,46.51,46.5,46.51,34100.0,32.0125,32.0125,32.0057,32.0125,34100.0
2007-04-09 12:20:00,46.51,46.53,46.51,46.51,19000.0,32.0125,32.0263,32.0125,32.0125,19000.0
2007-04-09 12:30:00,46.52,46.52,46.5,46.52,63400.0,32.0194,32.0194,32.0057,32.0194,63400.0
2007-04-09 12:40:00,46.52,46.52,46.51,46.52,79700.0,32.0194,32.0194,32.0125,32.0194,79700.0
2007-04-09 12:50:00,46.52,46.52,46.49,46.5,59600.0,32.0194,32.0194,31.9988,32.0057,59600.0
2007-04-09 13:00:00,46.5,46.51,46.5,46.5,39900.0,32.0057,32.0125,32.0057,32.0057,39900.0
2007-04-09 13:10:00,46.49,46.51,46.49,46.51,38700.0,31.9988,32.0125,31.9988,32.0125,38700.0
2007-04-09 13:20:00,46.5,46.51,46.5,46.5,50600.0,32.0057,32.0125,32.0057,32.0057,50600.0
2007-04-09 13:30:00,46.49,46.51,46.49,46.51,22700.0,31.9988,32.0125,31.9988,32.0125,22700.0
2007-04-09 13:40:00,46.51,46.51,46.5,46.51,13900.0,32.0125,32.0125,32.0057,32.0125,13900.0
2007-04-09 13:50:00,46.51,46.52,46.49,46.49,83300.0,32.0125,32.0194,31.9988,31.9988,83300.0
2007-04-09 14:00:00,46.5,46.55,46.47,46.52,67100.0,32.0057,32.0401,31.985,32.0194,67100.0
2007-04-09 14:10:00,46.53,46.54,46.53,46.54,46300.0,32.0263,32.0332,32.0263,32.0332,46300.0
2007-04-09 14:20:00,46.54,46.55,46.53,46.55,77200.0,32.0332,32.0401,32.0263,32.0401,77200.0
2007-04-09 14:30:00,46.54,46.55,46.54,46.55,15600.0,32.0332,32.0401,32.0332,32.0401,15600.0
2007-04-09 14:40:00,46.54,46.55,46.49,46.51,30200.0,32.0332,32.0401,31.9988,32.0125,30200.0
2007-04-09 14:50:00,46.51,46.51,46.5,46.5,37300.0,32.0125,32.0125,32.0057,32.0057,37300.0
2007-04-09 15:00:00,46.5,46.52,46.5,46.52,81500.0,32.0057,32.0194,32.0057,32.0194,81500.0
2007-04-09 15:10:00,46.51,46.52,46.51,46.52,13800.0,32.0125,32.0194,32.0125,32.0194,13800.0
2007-04-09 15:20:00,46.52,46.52,46.49,46.51,55300.0,32.0194,32.0194,31.9988,32.0125,55300.0
2007-04-09 15:30:00,46.51,46.51,46.49,46.5,28800.0,32.0125,32.0125,31.9988,32.0057,28800.0
2007-04-09 15:40:00,46.49,46.51,46.49,46.5,77200.0,31.9988,32.0125,31.9988,32.0057,77200.0
2007-04-09 15:50:00,46.5,46.57,46.48,46.49,118300.0,32.0057,32.0538,31.9919,31.9988,118300.0
2007-04-10 09:30:00,46.77,46.89,46.5,46.57,156800.0,32.1915,32.2741,32.0057,32.0538,156800.0
2007-04-10 09:40:00,46.57,46.58,46.43,46.46,370000.0,32.0538,32.0607,31.9575,31.9781,370000.0
2007-04-10 09:50:00,46.47,46.54,46.47,46.53,65700.0,31.985,32.0332,31.985,32.0263,65700.0
2007-04-10 10:00:00,46.52,46.52,46.43,46.45,40000.0,32.0194,32.0194,31.9575,31.9712,40000.0
2007-04-10 10:10:00,46.44,46.6,46.43,46.57,58300.0,31.9644,32.0745,31.9575,32.0538,58300.0
2007-04-10 10:20:00,46.58,46.59,46.56,46.56,39800.0,32.0607,32.0676,32.047,32.047,39800.0
2007-04-10 10:30:00,46.57,46.58,46.51,46.52,78700.0,32.0538,32.0607,32.0125,32.0194,78700.0
2007-04-10 10:40:00,46.52,46.53,46.5,46.52,77500.0,32.0194,32.0263,32.0057,32.0194,77500.0
2007-04-10 10:50:00,46.51,46.56,46.46,46.46,147500.0,32.0125,32.047,31.9781,31.9781,147500.0
2007-04-10 11:00:00,46.46,46.46,46.42,46.43,36600.0,31.9781,31.9781,31.9506,31.9575,36600.0
2007-04-10 11:10:00,46.44,46.47,46.42,46.47,66500.0,31.9644,31.985,31.9506,31.985,66500.0
2007-04-10 11:20:00,46.47,46.49,46.44,46.45,23500.0,31.985,31.9988,31.9644,31.9712,23500.0
2007-04-10 11:30:00,46.44,46.48,46.36,46.39,68600.0,31.9644,31.9919,31.9093,31.9299,68600.0
2007-04-10 11:40:00,46.4,46.4,46.35,46.36,23800.0,31.9368,31.9368,31.9024,31.9093,23800.0
2007-04-10 11:50:00,46.36,46.37,46.21,46.21,53000.0,31.9093,31.9162,31.806,31.806,53000.0
2007-04-10 12:00:00,46.22,46.26,46.19,46.2,45400.0,31.8129,31.8405,31.7923,31.7992,45400.0
2007-04-10 12:10:00,46.2,46.21,46.17,46.2,19100.0,31.7992,31.806,31.7785,31.7992,19100.0
2007-04-10 12:20:00,46.2,46.21,46.19,46.2,20600.0,31.7992,31.806,31.7923,31.7992,20600.0
2007-04-10 12:30:00,46.2,46.25,46.19,46.25,25800.0,31.7992,31.8336,31.7923,31.8336,25800.0
2007-04-10 12:40:00,46.25,46.28,46.24,46.26,18200.0,31.8336,31.8542,31.8267,31.8405,18200.0
2007-04-10 12:50:00,46.27,46.27,46.2,46.2,18100.0,31.8473,31.8473,31.7992,31.7992,18100.0
2007-04-10 13:00:00,46.21,46.25,46.2,46.24,41700.0,31.806,31.8336,31.7992,31.8267,41700.0
2007-04-10 13:10:00,46.24,46.24,46.16,46.16,17500.0,31.8267,31.8267,31.7716,31.7716,17500.0
2007-04-10 13:20:00,46.17,46.28,46.17,46.28,28100.0,31.7785,31.8542,31.7785,31.8542,28100.0
2007-04-10 13:30:00,46.27,46.27,46.22,46.27,13500.0,31.8473,31.8473,31.8129,31.8473,13500.0
2007-04-10 13:40:00,46.28,46.34,46.27,46.3,22800.0,31.8542,31.8955,31.8473,31.868,22800.0
2007-04-10 13:50:00,46.3,46.31,46.24,46.24,12000.0,31.868,31.8749,31.8267,31.8267,12000.0
2007-04-10 14:00:00,46.24,46.31,46.24,46.3,23400.0,31.8267,31.8749,31.8267,31.868,23400.0
2007-04-10 14:10:00,46.31,46.37,46.31,46.34,25400.0,31.8749,31.9162,31.8749,31.8955,25400.0
2007-04-10 14:20:00,46.33,46.33,46.23,46.23,49600.0,31.8886,31.8886,31.8198,31.8198,49600.0
2007-04-10 14:30:00,46.23,46.23,46.14,46.14,67200.0,31.8198,31.8198,31.7579,31.7579,67200.0
2007-04-10 14:40:00,46.14,46.14,46.07,46.12,100700.0,31.7579,31.7579,31.7097,31.7441,100700.0
2007-04-10 14:50:00,46.12,46.13,46.09,46.11,41300.0,31.7441,31.751,31.7235,31.7372,41300.0
2007-04-10 15:00:00,46.1,46.25,46.1,46.24,46400.0,31.7303,31.8336,31.7303,31.8267,46400.0
2007-04-10 15:10:00,46.24,46.26,46.17,46.18,38100.0,31.8267,31.8405,31.7785,31.7854,38100.0
2007-04-10 15:20:00,46.18,46.19,46.16,46.16,198900.0,31.7854,31.7923,31.7716,31.7716,198900.0
2007-04-10 15:30:00,46.16,46.17,46.14,46.16,66800.0,31.7716,31.7785,31.7579,31.7716,66800.0
2007-04-10 15:40:00,46.16,46.16,46.05,46.05,137800.0,31.7716,31.7716,31.6959,31.6959,137800.0
2007-04-10 15:50:00,46.04,46.09,46.02,46.04,545300.0,31.689,31.7235,31.6753,31.689,545300.0
2007-04-11 09:30:00,46.0,46.1,45.87,45.87,171000.0,31.6615,31.7303,31.572,31.572,171000.0
2007-04-11 09:40:00,45.87,45.98,45.84,45.84,117900.0,31.572,31.6477,31.5514,31.5514,117900.0
2007-04-11 09:50:00,45.85,45.86,45.81,45.82,112000.0,31.5583,31.5651,31.5307,31.5376,112000.0
2007-04-11 10:00:00,45.82,45.82,45.78,45.8,71100.0,31.5376,31.5376,31.5101,31.5238,71100.0
2007-04-11 10:10:00,45.8,45.8,45.67,45.67,73800.0,31.5238,31.5238,31.4344,31.4344,73800.0
2007-04-11 10:20:00,45.66,45.7,45.61,45.65,122600.0,31.4275,31.455,31.3931,31.4206,122600.0
2007-04-11 10:30:00,45.65,45.66,45.58,45.59,96100.0,31.4206,31.4275,31.3724,31.3793,96100.0
2007-04-11 10:40:00,45.58,45.61,45.46,45.49,293500.0,31.3724,31.3931,31.2898,31.3105,293500.0
2007-04-11 10:50:00,45.49,45.51,45.31,45.32,476600.0,31.3105,31.3242,31.1866,31.1935,476600.0
2007-04-11 11:00:00,45.32,45.32,45.3,45.31,98000.0,31.1935,31.1935,31.1797,31.1866,98000.0
2007-04-11 11:10:00,45.31,45.32,45.26,45.31,87100.0,31.1866,31.1935,31.1522,31.1866,87100.0
2007-04-11 11:20:00,45.31,45.39,45.3,45.39,80900.0,31.1866,31.2416,31.1797,31.2416,80900.0
2007-04-11 11:30:00,45.39,45.45,45.39,45.43,55200.0,31.2416,31.2829,31.2416,31.2692,55200.0
2007-04-11 11:40:00,45.43,45.44,45.4,45.44,65300.0,31.2692,31.2761,31.2485,31.2761,65300.0
2007-04-11 11:50:00,45.44,45.5,45.43,45.44,67800.0,31.2761,31.3174,31.2692,31.2761,67800.0
2007-04-11 12:00:00,45.44,45.45,45.42,45.43,71700.0,31.2761,31.2829,31.2623,31.2692,71700.0
2007-04-11 12:10:00,45.42,45.43,45.36,45.39,68500.0,31.2623,31.2692,31.221,31.2416,68500.0
2007-04-11 12:20:00,45.38,45.42,45.37,45.38,60500.0,31.2348,31.2623,31.2279,31.2348,60500.0
2007-04-11 12:30:00,45.37,45.41,45.35,45.4,81000.0,31.2279,31.2554,31.2141,31.2485,81000.0
2007-04-11 12:40:00,45.39,45.41,45.39,45.4,51300.0,31.2416,31.2554,31.2416,31.2485,51300.0
2007-04-11 12:50:00,45.4,45.42,45.39,45.41,38700.0,31.2485,31.2623,31.2416,31.2554,38700.0
2007-04-11 13:00:00,45.41,45.51,45.4,45.51,66100.0,31.2554,31.3242,31.2485,31.3242,66100.0
2007-04-11 13:10:00,45.51,45.55,45.47,45.48,56000.0,31.3242,31.3518,31.2967,31.3036,56000.0
2007-04-11 13:20:00,45.48,45.49,45.43,45.44,26900.0,31.3036,31.3105,31.2692,31.2761,26900.0
2007-04-11 13:30:00,45.45,45.47,45.4,45.47,47100.0,31.2829,31.2967,31.2485,31.2967,47100.0
2007-04-11 13:40:00,45.47,45.47,45.39,45.39,60600.0,31.2967,31.2967,31.2416,31.2416,60600.0
2007-04-11 13:50:00,45.4,45.4,45.38,45.38,43100.0,31.2485,31.2485,31.2348,31.2348,43100.0
2007-04-11 14:00:00,45.39,45.39,45.26,45.28,111900.0,31.2416,31.2416,31.1522,31.1659,111900.0
2007-04-11 14:10:00,45.27,45.29,45.23,45.25,69400.0,31.1591,31.1728,31.1315,31.1453,69400.0
2007-04-11 14:20:00,45.24,45.27,45.19,45.2,76600.0,31.1384,31.1591,31.104,31.1109,76600.0
2007-04-11 14:30:00,45.2,45.2,45.07,45.09,150800.0,31.1109,31.1109,31.0214,31.0352,150800.0
2007-04-11 14:40:00,45.09,45.11,45.06,45.1,60400.0,31.0352,31.0489,31.0145,31.042,60400.0
2007-04-11 14:50:00,45.1,45.1,45.08,45.08,93900.0,31.042,31.042,31.0283,31.0283,93900.0
2007-04-11 15:00:00,45.09,45.12,45.06,45.11,111600.0,31.0352,31.0558,31.0145,31.0489,111600.0
2007-04-11 15:10:00,45.11,45.19,45.1,45.15,137100.0,31.0489,31.104,31.042,31.0765,137100.0
2007-04-11 15:20:00,45.14,45.19,45.09,45.1,126300.0,31.0696,31.104,31.0352,31.042,126300.0
2007-04-11 15:30:00,45.09,45.12,45.06,45.07,107400.0,31.0352,31.0558,31.0145,31.0214,107400.0
2007-04-11 15:40:00,45.07,45.12,45.05,45.11,141700.0,31.0214,31.0558,31.0076,31.0489,141700.0
2007-04-11 15:50:00,45.12,45.19,45.1,45.14,193200.0,31.0558,31.104,31.042,31.0696,193200.0
2007-04-12 09:30:00,45.23,45.4,45.14,45.15,177400.0,31.1315,31.2485,31.0696,31.0765,177400.0
2007-04-12 09:40:00,45.15,45.22,45.08,45.21,296600.0,31.0765,31.1246,31.0283,31.1178,296600.0
2007-04-12 09:50:00,45.2,45.21,45.11,45.12,184400.0,31.1109,31.1178,31.0489,31.0558,184400.0
2007-04-12 10:00:00,45.12,45.2,45.11,45.14,246700.0,31.0558,31.1109,31.0489,31.0696,246700.0
2007-04-12 10:10:00,45.14,45.14,45.09,45.11,79600.0,31.0696,31.0696,31.0352,31.0489,79600.0
2007-04-12 10:20:00,45.1,45.15,45.09,45.15,179600.0,31.042,31.0765,31.0352,31.0765,179600.0
2007-04-12 10:30:00,45.14,45.17,45.09,45.15,199200.0,31.0696,31.0902,31.0352,31.0765,199200.0
2007-04-12 10:40:00,45.16,45.29,45.15,45.27,150100.0,31.0833,31.1728,31.0765,31.1591,150100.0
2007-04-12 10:50:00,45.27,45.38,45.26,45.28,140500.0,31.1591,31.2348,31.1522,31.1659,140500.0
2007-04-12 11:00:00,45.29,45.3,45.21,45.29,369700.0,31.1728,31.1797,31.1178,31.1728,369700.0
2007-04-12 11:10:00,45.29,45.3,45.21,45.23,84600.0,31.1728,31.1797,31.1178,31.1315,84600.0
2007-04-12 11:20:00,45.23,45.24,45.17,45.23,297100.0,31.1315,31.1384,31.0902,31.1315,297100.0
2007-04-12 11:30:00,45.23,45.26,45.18,45.25,85400.0,31.1315,31.1522,31.0971,31.1453,85400.0
2007-04-12 11:40:00,45.24,45.32,45.23,45.32,117400.0,31.1384,31.1935,31.1315,31.1935,117400.0
2007-04-12 11:50:00,45.31,45.42,45.31,45.36,35900.0,31.1866,31.2623,31.1866,31.221,35900.0
2007-04-12 12:00:00,45.36,45.45,45.35,45.45,93700.0,31.221,31.2829,31.2141,31.2829,93700.0
2007-04-12 12:10:00,45.45,45.47,45.27,45.27,63400.0,31.2829,31.2967,31.1591,31.1591,63400.0
2007-04-12 12:20:00,45.27,45.28,45.24,45.25,58300.0,31.1591,31.1659,31.1384,31.1453,58300.0
2007-04-12 12:30:00,45.25,45.26,45.17,45.23,71500.0,31.1453,31.1522,31.0902,31.1315,71500.0
2007-04-12 12:40:00,45.24,45.3,45.23,45.28,25600.0,31.1384,31.1797,31.1315,31.1659,25600.0
2007-04-12 12:50:00,45.27,45.3,45.27,45.3,50600.0,31.1591,31.1797,31.1591,31.1797,50600.0
2007-04-12 13:00:00,45.3,45.31,45.29,45.3,113000.0,31.1797,31.1866,31.1728,31.1797,113000.0
2007-04-12 13:10:00,45.29,45.3,45.28,45.3,27400.0,31.1728,31.1797,31.1659,31.1797,27400.0
2007-04-12 13:20:00,45.3,45.3,45.26,45.27,38300.0,31.1797,31.1797,31.1522,31.1591,38300.0
2007-04-12 13:30:00,45.27,45.27,45.24,45.24,42500.0,31.1591,31.1591,31.1384,31.1384,42500.0
2007-04-12 13:40:00,45.24,45.26,45.23,45.25,169100.0,31.1384,31.1522,31.1315,31.1453,169100.0
2007-04-12 13:50:00,45.25,45.27,45.24,45.26,71100.0,31.1453,31.1591,31.1384,31.1522,71100.0
2007-04-12 14:00:00,45.26,45.28,45.24,45.26,36300.0,31.1522,31.1659,31.1384,31.1522,36300.0
2007-04-12 14:10:00,45.26,45.35,45.26,45.35,28000.0,31.1522,31.2141,31.1522,31.2141,28000.0
2007-04-12 14:20:00,45.35,45.36,45.3,45.31,33400.0,31.2141,31.221,31.1797,31.1866,33400.0
2007-04-12 14:30:00,45.31,45.41,45.31,45.41,86700.0,31.1866,31.2554,31.1866,31.2554,86700.0
2007-04-12 14:40:00,45.41,45.43,45.35,45.37,91900.0,31.2554,31.2692,31.2141,31.2279,91900.0
2007-04-12 14:50:00,45.36,45.39,45.34,45.35,65700.0,31.221,31.2416,31.2072,31.2141,65700.0
2007-04-12 15:00:00,45.35,45.36,45.31,45.32,42100.0,31.2141,31.221,31.1866,31.1935,42100.0
2007-04-12 15:10:00,45.32,45.34,45.24,45.25,41500.0,31.1935,31.2072,31.1384,31.1453,41500.0
2007-04-12 15:20:00,45.25,45.26,45.17,45.25,68300.0,31.1453,31.1522,31.0902,31.1453,68300.0
2007-04-12 15:30:00,45.24,45.27,45.21,45.22,40200.0,31.1384,31.1591,31.1178,31.1246,40200.0
2007-04-12 15:40:00,45.22,45.27,45.21,45.25,99000.0,31.1246,31.1591,31.1178,31.1453,99000.0
2007-04-12 15:50:00,45.24,45.34,45.24,45.32,129200.0,31.1384,31.2072,31.1384,31.1935,129200.0
2007-04-13 09:30:00,45.7,45.7,45.27,45.4,53300.0,31.455,31.455,31.1591,31.2485,53300.0
2007-04-13 09:40:00,45.4,45.4,45.3,45.34,51900.0,31.2485,31.2485,31.1797,31.2072,51900.0
2007-04-13 09:50:00,45.33,45.36,45.3,45.34,379100.0,31.2003,31.221,31.1797,31.2072,379100.0
2007-04-13 10:00:00,45.33,45.33,45.19,45.21,71400.0,31.2003,31.2003,31.104,31.1178,71400.0
2007-04-13 10:10:00,45.21,45.25,45.1,45.16,82500.0,31.1178,31.1453,31.042,31.0833,82500.0
2007-04-13 10:20:00,45.19,45.29,45.19,45.27,61100.0,31.104,31.1728,31.104,31.1591,61100.0
2007-04-13 10:30:00,45.26,45.37,45.26,45.35,111800.0,31.1522,31.2279,31.1522,31.2141,111800.0
2007-04-13 10:40:00,45.33,45.34,45.26,45.29,88500.0,31.2003,31.2072,31.1522,31.1728,88500.0
2007-04-13 10:50:00,45.29,45.3,45.27,45.28,76000.0,31.1728,31.1797,31.1591,31.1659,76000.0
2007-04-13 11:00:00,45.29,45.3,45.27,45.28,85900.0,31.1728,31.1797,31.1591,31.1659,85900.0
2007-04-13 11:10:00,45.29,45.3,45.23,45.24,111200.0,31.1728,31.1797,31.1315,31.1384,111200.0
2007-04-13 11:20:00,45.24,45.27,45.24,45.25,24200.0,31.1384,31.1591,31.1384,31.1453,24200.0
2007-04-13 11:30:00,45.25,45.32,45.22,45.32,36000.0,31.1453,31.1935,31.1246,31.1935,36000.0
2007-04-13 11:40:00,45.32,45.34,45.25,45.26,136500.0,31.1935,31.2072,31.1453,31.1522,136500.0
2007-04-13 11:50:00,45.26,45.3,45.24,45.27,26900.0,31.1522,31.1797,31.1384,31.1591,26900.0
2007-04-13 12:00:00,45.28,45.3,45.27,45.29,34500.0,31.1659,31.1797,31.1591,31.1728,34500.0
2007-04-13 12:10:00,45.29,45.29,45.24,45.26,23300.0,31.1728,31.1728,31.1384,31.1522,23300.0
2007-04-13 12:20:00,45.26,45.28,45.25,45.27,20300.0,31.1522,31.1659,31.1453,31.1591,20300.0
2007-04-13 12:30:00,45.27,45.28,45.26,45.27,25100.0,31.1591,31.1659,31.1522,31.1591,25100.0
2007-04-13 12:40:00,45.27,45.28,45.23,45.23,22200.0,31.1591,31.1659,31.1315,31.1315,22200.0
2007-04-13 12:50:00,45.23,45.26,45.23,45.24,25800.0,31.1315,31.1522,31.1315,31.1384,25800.0
2007-04-13 13:00:00,45.24,45.26,45.23,45.25,26900.0,31.1384,31.1522,31.1315,31.1453,26900.0
2007-04-13 13:10:00,45.25,45.26,45.17,45.2,32300.0,31.1453,31.1522,31.0902,31.1109,32300.0
2007-04-13 13:20:00,45.2,45.22,45.19,45.22,29900.0,31.1109,31.1246,31.104,31.1246,29900.0
2007-04-13 13:30:00,45.22,45.23,45.13,45.18,116000.0,31.1246,31.1315,31.0627,31.0971,116000.0
2007-04-13 13:40:00,45.18,45.25,45.16,45.25,15600.0,31.0971,31.1453,31.0833,31.1453,15600.0
2007-04-13 13:50:00,45.25,45.25,45.23,45.23,17700.0,31.1453,31.1453,31.1315,31.1315,17700.0
2007-04-13 14:00:00,45.24,45.25,45.2,45.2,47900.0,31.1384,31.1453,31.1109,31.1109,47900.0
2007-04-13 14:10:00,45.19,45.21,45.19,45.21,19200.0,31.104,31.1178,31.104,31.1178,19200.0
2007-04-13 14:20:00,45.21,45.22,45.2,45.21,85400.0,31.1178,31.1246,31.1109,31.1178,85400.0
2007-04-13 14:30:00,45.22,45.23,45.19,45.2,82300.0,31.1246,31.1315,31.104,31.1109,82300.0
2007-04-13 14:40:00,45.2,45.21,45.19,45.21,41200.0,31.1109,31.1178,31.104,31.1178,41200.0
2007-04-13 14:50:00,45.2,45.29,45.2,45.26,82100.0,31.1109,31.1728,31.1109,31.1522,82100.0
2007-04-13 15:00:00,45.26,45.26,45.25,45.26,45000.0,31.1522,31.1522,31.1453,31.1522,45000.0
2007-04-13 15:10:00,45.26,45.27,45.24,45.26,152700.0,31.1522,31.1591,31.1384,31.1522,152700.0
2007-04-13 15:20:00,45.26,45.26,45.19,45.2,86600.0,31.1522,31.1522,31.104,31.1109,86600.0
2007-04-13 15:30:00,45.2,45.23,45.18,45.23,146300.0,31.1109,31.1315,31.0971,31.1315,146300.0
2007-04-13 15:40:00,45.22,45.23,45.17,45.2,197700.0,31.1246,31.1315,31.0902,31.1109,197700.0
2007-04-13 15:50:00,45.2,45.23,45.19,45.21,184300.0,31.1109,31.1315,31.104,31.1178,184300.0
2007-04-16 09:30:00,45.54,45.79,45.54,45.73,128600.0,31.3449,31.517,31.3449,31.4757,128600.0
2007-04-16 09:40:00,45.72,45.91,45.72,45.91,174600.0,31.4688,31.5996,31.4688,31.5996,174600.0
2007-04-16 09:50:00,45.91,46.05,45.9,46.0,123100.0,31.5996,31.6959,31.5927,31.6615,123100.0
2007-04-16 10:00:00,46.0,46.08,46.0,46.08,76700.0,31.6615,31.7166,31.6615,31.7166,76700.0
2007-04-16 10:10:00,46.08,46.17,46.07,46.15,108300.0,31.7166,31.7785,31.7097,31.7648,108300.0
2007-04-16 10:20:00,46.14,46.36,46.14,46.28,334400.0,31.7579,31.9093,31.7579,31.8542,334400.0
2007-04-16 10:30:00,46.28,46.48,46.27,46.38,118000.0,31.8542,31.9919,31.8473,31.9231,118000.0
2007-04-16 10:40:00,46.38,46.43,46.31,46.39,88500.0,31.9231,31.9575,31.8749,31.9299,88500.0
2007-04-16 10:50:00,46.4,46.44,46.39,46.41,75900.0,31.9368,31.9644,31.9299,31.9437,75900.0
2007-04-16 11:00:00,46.4,46.52,46.39,46.5,103100.0,31.9368,32.0194,31.9299,32.0057,103100.0
2007-04-16 11:10:00,46.5,46.62,46.5,46.61,438100.0,32.0057,32.0882,32.0057,32.0814,438100.0
2007-04-16 11:20:00,46.61,46.83,46.6,46.77,233200.0,32.0814,32.2328,32.0745,32.1915,233200.0
2007-04-16 11:30:00,46.77,46.85,46.66,46.78,94000.0,32.1915,32.2466,32.1158,32.1984,94000.0
2007-04-16 11:40:00,46.79,46.86,46.77,46.85,154500.0,32.2053,32.2534,32.1915,32.2466,154500.0
2007-04-16 11:50:00,46.85,46.93,46.81,46.88,77900.0,32.2466,32.3016,32.219,32.2672,77900.0
2007-04-16 12:00:00,46.87,46.88,46.79,46.82,59300.0,32.2603,32.2672,32.2053,32.2259,59300.0
2007-04-16 12:10:00,46.82,46.93,46.81,46.84,86700.0,32.2259,32.3016,32.219,32.2397,86700.0
2007-04-16 12:20:00,46.84,46.89,46.83,46.87,67400.0,32.2397,32.2741,32.2328,32.2603,67400.0
2007-04-16 12:30:00,46.87,46.89,46.84,46.85,73900.0,32.2603,32.2741,32.2397,32.2466,73900.0
2007-04-16 12:40:00,46.85,46.85,46.6,46.61,171600.0,32.2466,32.2466,32.0745,32.0814,171600.0
2007-04-16 12:50:00,46.62,46.74,46.62,46.73,27000.0,32.0882,32.1708,32.0882,32.164,27000.0
2007-04-16 13:00:00,46.73,46.77,46.71,46.77,26900.0,32.164,32.1915,32.1502,32.1915,26900.0
2007-04-16 13:10:00,46.77,46.78,46.74,46.76,23800.0,32.1915,32.1984,32.1708,32.1846,23800.0
2007-04-16 13:20:00,46.76,46.82,46.75,46.82,27600.0,32.1846,32.2259,32.1777,32.2259,27600.0
2007-04-16 13:30:00,46.82,46.85,46.82,46.84,28200.0,32.2259,32.2466,32.2259,32.2397,28200.0
2007-04-16 13:40:00,46.84,46.85,46.82,46.82,26800.0,32.2397,32.2466,32.2259,32.2259,26800.0
2007-04-16 13:50:00,46.83,46.83,46.69,46.69,26900.0,32.2328,32.2328,32.1364,32.1364,26900.0
2007-04-16 14:00:00,46.69,46.72,46.69,46.71,31300.0,32.1364,32.1571,32.1364,32.1502,31300.0
2007-04-16 14:10:00,46.71,46.74,46.67,46.73,43900.0,32.1502,32.1708,32.1227,32.164,43900.0
2007-04-16 14:20:00,46.74,46.8,46.73,46.73,54400.0,32.1708,32.2121,32.164,32.164,54400.0
2007-04-16 14:30:00,46.73,46.76,46.71,46.71,65200.0,32.164,32.1846,32.1502,32.1502,65200.0
2007-04-16 14:40:00,46.72,46.72,46.65,46.7,62400.0,32.1571,32.1571,32.1089,32.1433,62400.0
2007-04-16 14:50:00,46.7,46.85,46.7,46.79,103100.0,32.1433,32.2466,32.1433,32.2053,103100.0
2007-04-16 15:00:00,46.79,46.8,46.75,46.79,171600.0,32.2053,32.2121,32.1777,32.2053,171600.0
2007-04-16 15:10:00,46.8,46.81,46.77,46.78,75500.0,32.2121,32.219,32.1915,32.1984,75500.0
2007-04-16 15:20:00,46.77,46.82,46.75,46.75,137700.0,32.1915,32.2259,32.1777,32.1777,137700.0
2007-04-16 15:30:00,46.76,46.76,46.72,46.72,63800.0,32.1846,32.1846,32.1571,32.1571,63800.0
2007-04-16 15:40:00,46.73,46.73,46.44,46.68,182400.0,32.164,32.164,31.9644,32.1295,182400.0
2007-04-16 15:50:00,46.68,46.77,46.67,46.77,229300.0,32.1295,32.1915,32.1227,32.1915,229300.0
2007-04-17 09:30:00,46.78,46.91,46.51,46.74,214000.0,32.1984,32.2879,32.0125,32.1708,214000.0
2007-04-17 09:40:00,46.74,46.75,46.66,46.66,100000.0,32.1708,32.1777,32.1158,32.1158,100000.0
2007-04-17 09:50:00,46.67,46.7,46.61,46.66,145300.0,32.1227,32.1433,32.0814,32.1158,145300.0
2007-04-17 10:00:00,46.66,46.71,46.62,46.69,50700.0,32.1158,32.1502,32.0882,32.1364,50700.0
2007-04-17 10:10:00,46.71,46.72,46.67,46.71,50900.0,32.1502,32.1571,32.1227,32.1502,50900.0
2007-04-17 10:20:00,46.71,46.82,46.69,46.74,114900.0,32.1502,32.2259,32.1364,32.1708,114900.0
2007-04-17 10:30:00,46.75,46.77,46.71,46.75,189600.0,32.1777,32.1915,32.1502,32.1777,189600.0
2007-04-17 10:40:00,46.75,46.76,46.7,46.75,45200.0,32.1777,32.1846,32.1433,32.1777,45200.0
2007-04-17 10:50:00,46.75,46.79,46.68,46.68,170700.0,32.1777,32.2053,32.1295,32.1295,170700.0
2007-04-17 11:00:00,46.69,46.75,46.66,46.74,65400.0,32.1364,32.1777,32.1158,32.1708,65400.0
2007-04-17 11:10:00,46.75,46.76,46.66,46.71,141900.0,32.1777,32.1846,32.1158,32.1502,141900.0
2007-04-17 11:20:00,46.7,46.7,46.62,46.63,74700.0,32.1433,32.1433,32.0882,32.0951,74700.0
2007-04-17 11:30:00,46.63,46.74,46.61,46.73,53900.0,32.0951,32.1708,32.0814,32.164,53900.0
2007-04-17 11:40:00,46.74,46.74,46.61,46.61,52100.0,32.1708,32.1708,32.0814,32.0814,52100.0
2007-04-17 11:50:00,46.61,46.65,46.59,46.6,34000.0,32.0814,32.1089,32.0676,32.0745,34000.0
2007-04-17 12:00:00,46.6,46.64,46.57,46.6,31900.0,32.0745,32.102,32.0538,32.0745,31900.0
2007-04-17 12:10:00,46.6,46.62,46.56,46.62,29700.0,32.0745,32.0882,32.047,32.0882,29700.0
2007-04-17 12:20:00,46.62,46.65,46.59,46.6,36700.0,32.0882,32.1089,32.0676,32.0745,36700.0
2007-04-17 12:30:00,46.6,46.67,46.59,46.64,44400.0,32.0745,32.1227,32.0676,32.102,44400.0
2007-04-17 12:40:00,46.64,46.66,46.56,46.58,38100.0,32.102,32.1158,32.047,32.0607,38100.0
2007-04-17 12:50:00,46.57,46.59,46.44,46.45,36000.0,32.0538,32.0676,31.9644,31.9712,36000.0
2007-04-17 13:00:00,46.45,46.53,46.43,46.5,44500.0,31.9712,32.0263,31.9575,32.0057,44500.0
2007-04-17 13:10:00,46.5,46.51,46.47,46.49,46500.0,32.0057,32.0125,31.985,31.9988,46500.0
2007-04-17 13:20:00,46.48,46.53,46.48,46.51,43500.0,31.9919,32.0263,31.9919,32.0125,43500.0
2007-04-17 13:30:00,46.51,46.61,46.51,46.6,32600.0,32.0125,32.0814,32.0125,32.0745,32600.0
2007-04-17 13:40:00,46.6,46.62,46.54,46.57,28700.0,32.0745,32.0882,32.0332,32.0538,28700.0
2007-04-17 13:50:00,46.58,46.6,46.57,46.57,26900.0,32.0607,32.0745,32.0538,32.0538,26900.0
2007-04-17 14:00:00,46.58,46.64,46.56,46.62,36600.0,32.0607,32.102,32.047,32.0882,36600.0
2007-04-17 14:10:00,46.63,46.74,46.62,46.74,36700.0,32.0951,32.1708,32.0882,32.1708,36700.0
2007-04-17 14:20:00,46.74,46.78,46.68,46.7,57600.0,32.1708,32.1984,32.1295,32.1433,57600.0
2007-04-17 14:30:00,46.72,46.73,46.68,46.7,41100.0,32.1571,32.164,32.1295,32.1433,41100.0
2007-04-17 14:40:00,46.7,46.73,46.67,46.69,67700.0,32.1433,32.164,32.1227,32.1364,67700.0
2007-04-17 14:50:00,46.69,46.7,46.59,46.61,48300.0,32.1364,32.1433,32.0676,32.0814,48300.0
2007-04-17 15:00:00,46.61,46.71,46.6,46.67,64300.0,32.0814,32.1502,32.0745,32.1227,64300.0
2007-04-17 15:10:00,46.68,46.7,46.6,46.69,37300.0,32.1295,32.1433,32.0745,32.1364,37300.0
2007-04-17 15:20:00,46.69,46.72,46.67,46.68,41400.0,32.1364,32.1571,32.1227,32.1295,41400.0
2007-04-17 15:30:00,46.67,46.78,46.66,46.76,45600.0,32.1227,32.1984,32.1158,32.1846,45600.0
2007-04-17 15:40:00,46.76,46.77,46.69,46.7,67000.0,32.1846,32.1915,32.1364,32.1433,67000.0
2007-04-17 15:50:00,46.7,46.7,46.67,46.7,85300.0,32.1433,32.1433,32.1227,32.1433,85300.0
2007-04-18 09:30:00,46.43,46.62,46.35,46.58,244600.0,31.9575,32.0882,31.9024,32.0607,244600.0
2007-04-18 09:40:00,46.56,46.62,46.41,46.45,37700.0,32.047,32.0882,31.9437,31.9712,37700.0
2007-04-18 09:50:00,46.46,46.54,46.4,46.48,28800.0,31.9781,32.0332,31.9368,31.9919,28800.0
2007-04-18 10:00:00,46.47,46.48,46.37,46.4,44600.0,31.985,31.9919,31.9162,31.9368,44600.0
2007-04-18 10:10:00,46.4,46.66,46.35,46.66,72200.0,31.9368,32.1158,31.9024,32.1158,72200.0
2007-04-18 10:20:00,46.67,46.77,46.67,46.69,48600.0,32.1227,32.1915,32.1227,32.1364,48600.0
2007-04-18 10:30:00,46.69,46.7,46.57,46.58,169400.0,32.1364,32.1433,32.0538,32.0607,169400.0
2007-04-18 10:40:00,46.58,46.63,46.55,46.62,51000.0,32.0607,32.0951,32.0401,32.0882,51000.0
2007-04-18 10:50:00,46.62,46.62,46.49,46.49,43300.0,32.0882,32.0882,31.9988,31.9988,43300.0
2007-04-18 11:00:00,46.49,46.49,46.39,46.41,75200.0,31.9988,31.9988,31.9299,31.9437,75200.0
2007-04-18 11:10:00,46.4,46.45,46.38,46.42,58400.0,31.9368,31.9712,31.9231,31.9506,58400.0
2007-04-18 11:20:00,46.42,46.44,46.39,46.42,62800.0,31.9506,31.9644,31.9299,31.9506,62800.0
2007-04-18 11:30:00,46.42,46.44,46.39,46.41,41900.0,31.9506,31.9644,31.9299,31.9437,41900.0
2007-04-18 11:40:00,46.4,46.45,46.38,46.44,129100.0,31.9368,31.9712,31.9231,31.9644,129100.0
2007-04-18 11:50:00,46.45,46.45,46.4,46.4,17700.0,31.9712,31.9712,31.9368,31.9368,17700.0
2007-04-18 12:00:00,46.41,46.41,46.34,46.35,58200.0,31.9437,31.9437,31.8955,31.9024,58200.0
2007-04-18 12:10:00,46.35,46.43,46.35,46.39,37200.0,31.9024,31.9575,31.9024,31.9299,37200.0
2007-04-18 12:20:00,46.38,46.42,46.38,46.39,35800.0,31.9231,31.9506,31.9231,31.9299,35800.0
2007-04-18 12:30:00,46.38,46.4,46.34,46.34,17700.0,31.9231,31.9368,31.8955,31.8955,17700.0
2007-04-18 12:40:00,46.34,46.34,46.29,46.34,35200.0,31.8955,31.8955,31.8611,31.8955,35200.0
2007-04-18 12:50:00,46.35,46.38,46.32,46.32,23300.0,31.9024,31.9231,31.8818,31.8818,23300.0
2007-04-18 13:00:00,46.33,46.36,46.3,46.32,32900.0,31.8886,31.9093,31.868,31.8818,32900.0
2007-04-18 13:10:00,46.31,46.33,46.29,46.31,26900.0,31.8749,31.8886,31.8611,31.8749,26900.0
2007-04-18 13:20:00,46.31,46.32,46.29,46.31,41300.0,31.8749,31.8818,31.8611,31.8749,41300.0
2007-04-18 13:30:00,46.3,46.3,46.27,46.28,22500.0,31.868,31.868,31.8473,31.8542,22500.0
2007-04-18 13:40:00,46.28,46.32,46.28,46.31,21700.0,31.8542,31.8818,31.8542,31.8749,21700.0
2007-04-18 13:50:00,46.3,46.32,46.29,46.3,17000.0,31.868,31.8818,31.8611,31.868,17000.0
2007-04-18 14:00:00,46.3,46.32,46.24,46.28,56700.0,31.868,31.8818,31.8267,31.8542,56700.0
2007-04-18 14:10:00,46.28,46.32,46.28,46.29,22900.0,31.8542,31.8818,31.8542,31.8611,22900.0
2007-04-18 14:20:00,46.3,46.34,46.27,46.3,50400.0,31.868,31.8955,31.8473,31.868,50400.0
2007-04-18 14:30:00,46.3,46.33,46.29,46.29,45300.0,31.868,31.8886,31.8611,31.8611,45300.0
2007-04-18 14:40:00,46.29,46.32,46.27,46.28,34200.0,31.8611,31.8818,31.8473,31.8542,34200.0
2007-04-18 14:50:00,46.28,46.29,46.25,46.27,45000.0,31.8542,31.8611,31.8336,31.8473,45000.0
2007-04-18 15:00:00,46.28,46.37,46.23,46.37,294000.0,31.8542,31.9162,31.8198,31.9162,294000.0
2007-04-18 15:10:00,46.36,46.39,46.35,46.38,57700.0,31.9093,31.9299,31.9024,31.9231,57700.0
2007-04-18 15:20:00,46.38,46.47,46.37,46.47,53800.0,31.9231,31.985,31.9162,31.985,53800.0
2007-04-18 15:30:00,46.47,46.5,46.42,46.49,62900.0,31.985,32.0057,31.9506,31.9988,62900.0
2007-04-18 15:40:00,46.47,46.55,46.47,46.5,79400.0,31.985,32.0401,31.985,32.0057,79400.0
2007-04-18 15:50:00,46.5,46.52,46.41,46.42,114200.0,32.0057,32.0194,31.9437,31.9506,114200.0
2007-04-19 09:30:00,46.11,46.12,45.95,46.04,61700.0,31.7372,31.7441,31.6271,31.689,61700.0
2007-04-19 09:40:00,46.04,46.17,46.03,46.16,55700.0,31.689,31.7785,31.6822,31.7716,55700.0
2007-04-19 09:50:00,46.15,46.3,46.12,46.27,155200.0,31.7648,31.868,31.7441,31.8473,155200.0
2007-04-19 10:00:00,46.28,46.34,46.23,46.31,104500.0,31.8542,31.8955,31.8198,31.8749,104500.0
2007-04-19 10:10:00,46.31,46.43,46.3,46.42,96500.0,31.8749,31.9575,31.868,31.9506,96500.0
2007-04-19 10:20:00,46.43,46.5,46.42,46.48,78400.0,31.9575,32.0057,31.9506,31.9919,78400.0
2007-04-19 10:30:00,46.47,46.47,46.4,46.42,77500.0,31.985,31.985,31.9368,31.9506,77500.0
2007-04-19 10:40:00,46.42,46.51,46.4,46.46,106900.0,31.9506,32.0125,31.9368,31.9781,106900.0
2007-04-19 10:50:00,46.46,46.5,46.45,46.45,67100.0,31.9781,32.0057,31.9712,31.9712,67100.0
2007-04-19 11:00:00,46.43,46.48,46.43,46.45,57900.0,31.9575,31.9919,31.9575,31.9712,57900.0
2007-04-19 11:10:00,46.46,46.55,46.44,46.48,83400.0,31.9781,32.0401,31.9644,31.9919,83400.0
2007-04-19 11:20:00,46.48,46.48,46.4,46.42,89700.0,31.9919,31.9919,31.9368,31.9506,89700.0
2007-04-19 11:30:00,46.42,46.46,46.41,46.45,25300.0,31.9506,31.9781,31.9437,31.9712,25300.0
2007-04-19 11:40:00,46.44,46.46,46.42,46.43,24500.0,31.9644,31.9781,31.9506,31.9575,24500.0
2007-04-19 11:50:00,46.43,46.47,46.43,46.45,20900.0,31.9575,31.985,31.9575,31.9712,20900.0
2007-04-19 12:00:00,46.44,46.47,46.42,46.42,22700.0,31.9644,31.985,31.9506,31.9506,22700.0
2007-04-19 12:10:00,46.42,46.51,46.42,46.49,87500.0,31.9506,32.0125,31.9506,31.9988,87500.0
2007-04-19 12:20:00,46.49,46.52,46.48,46.52,24600.0,31.9988,32.0194,31.9919,32.0194,24600.0
2007-04-19 12:30:00,46.51,46.54,46.47,46.54,34400.0,32.0125,32.0332,31.985,32.0332,34400.0
2007-04-19 12:40:00,46.54,46.57,46.52,46.57,27400.0,32.0332,32.0538,32.0194,32.0538,27400.0
2007-04-19 12:50:00,46.58,46.68,46.58,46.66,58800.0,32.0607,32.1295,32.0607,32.1158,58800.0
2007-04-19 13:00:00,46.65,46.66,46.63,46.65,35300.0,32.1089,32.1158,32.0951,32.1089,35300.0
2007-04-19 13:10:00,46.65,46.65,46.57,46.58,23200.0,32.1089,32.1089,32.0538,32.0607,23200.0
2007-04-19 13:20:00,46.56,46.6,46.52,46.6,46500.0,32.047,32.0745,32.0194,32.0745,46500.0
2007-04-19 13:30:00,46.6,46.62,46.59,46.61,28100.0,32.0745,32.0882,32.0676,32.0814,28100.0
2007-04-19 13:40:00,46.61,46.61,46.57,46.6,35800.0,32.0814,32.0814,32.0538,32.0745,35800.0
2007-04-19 13:50:00,46.6,46.61,46.58,46.6,14800.0,32.0745,32.0814,32.0607,32.0745,14800.0
2007-04-19 14:00:00,46.59,46.6,46.55,46.57,27500.0,32.0676,32.0745,32.0401,32.0538,27500.0
2007-04-19 14:10:00,46.57,46.58,46.44,46.45,40900.0,32.0538,32.0607,31.9644,31.9712,40900.0
2007-04-19 14:20:00,46.46,46.54,46.45,46.53,68900.0,31.9781,32.0332,31.9712,32.0263,68900.0
2007-04-19 14:30:00,46.53,46.55,46.5,46.54,36300.0,32.0263,32.0401,32.0057,32.0332,36300.0
2007-04-19 14:40:00,46.54,46.55,46.52,46.53,54100.0,32.0332,32.0401,32.0194,32.0263,54100.0
2007-04-19 14:50:00,46.53,46.55,46.52,46.53,48600.0,32.0263,32.0401,32.0194,32.0263,48600.0
2007-04-19 15:00:00,46.53,46.63,46.53,46.63,72100.0,32.0263,32.0951,32.0263,32.0951,72100.0
2007-04-19 15:10:00,46.62,46.64,46.55,46.55,67000.0,32.0882,32.102,32.0401,32.0401,67000.0
2007-04-19 15:20:00,46.56,46.59,46.55,46.58,42900.0,32.047,32.0676,32.0401,32.0607,42900.0
2007-04-19 15:30:00,46.58,46.59,46.45,46.47,104500.0,32.0607,32.0676,31.9712,31.985,104500.0
2007-04-19 15:40:00,46.47,46.55,46.46,46.54,149000.0,31.985,32.0401,31.9781,32.0332,149000.0
2007-04-19 15:50:00,46.54,46.56,46.5,46.56,185500.0,32.0332,32.047,32.0057,32.047,185500.0
2007-04-20 09:30:00,46.61,47.11,46.61,46.78,649600.0,32.0814,32.4255,32.0814,32.1984,649600.0
2007-04-20 09:40:00,46.77,46.98,46.74,46.97,190300.0,32.1915,32.336,32.1708,32.3292,190300.0
2007-04-20 09:50:00,46.97,47.05,46.92,47.04,171600.0,32.3292,32.3842,32.2947,32.3773,171600.0
2007-04-20 10:00:00,47.04,47.21,47.0,47.21,240200.0,32.3773,32.4943,32.3498,32.4943,240200.0
2007-04-20 10:10:00,47.21,47.23,47.18,47.2,101600.0,32.4943,32.5081,32.4737,32.4875,101600.0
2007-04-20 10:20:00,47.2,47.21,47.11,47.15,92300.0,32.4875,32.4943,32.4255,32.453,92300.0
2007-04-20 10:30:00,47.15,47.19,47.02,47.04,107900.0,32.453,32.4806,32.3636,32.3773,107900.0
2007-04-20 10:40:00,47.04,47.08,46.95,46.96,234300.0,32.3773,32.4049,32.3154,32.3223,234300.0
2007-04-20 10:50:00,46.97,47.1,46.92,47.09,157300.0,32.3292,32.4186,32.2947,32.4117,157300.0
2007-04-20 11:00:00,47.1,47.12,47.08,47.08,57400.0,32.4186,32.4324,32.4049,32.4049,57400.0
2007-04-20 11:10:00,47.08,47.11,47.03,47.03,71600.0,32.4049,32.4255,32.3704,32.3704,71600.0
2007-04-20 11:20:00,47.04,47.1,47.01,47.1,78100.0,32.3773,32.4186,32.3567,32.4186,78100.0
2007-04-20 11:30:00,47.1,47.15,47.1,47.13,81100.0,32.4186,32.453,32.4186,32.4393,81100.0
2007-04-20 11:40:00,47.12,47.14,47.08,47.11,62800.0,32.4324,32.4462,32.4049,32.4255,62800.0
2007-04-20 11:50:00,47.12,47.31,47.1,47.3,98900.0,32.4324,32.5632,32.4186,32.5563,98900.0
2007-04-20 12:00:00,47.31,47.45,47.3,47.33,147900.0,32.5632,32.6595,32.5563,32.5769,147900.0
2007-04-20 12:10:00,47.32,47.36,47.31,47.33,62200.0,32.5701,32.5976,32.5632,32.5769,62200.0
2007-04-20 12:20:00,47.33,47.33,47.25,47.26,47600.0,32.5769,32.5769,32.5219,32.5288,47600.0
2007-04-20 12:30:00,47.26,47.26,47.05,47.07,69400.0,32.5288,32.5288,32.3842,32.398,69400.0
2007-04-20 12:40:00,47.07,47.12,47.05,47.1,53400.0,32.398,32.4324,32.3842,32.4186,53400.0
2007-04-20 12:50:00,47.11,47.17,47.11,47.15,79100.0,32.4255,32.4668,32.4255,32.453,79100.0
2007-04-20 13:00:00,47.15,47.16,47.14,47.16,87300.0,32.453,32.4599,32.4462,32.4599,87300.0
2007-04-20 13:10:00,47.15,47.22,47.15,47.21,45000.0,32.453,32.5012,32.453,32.4943,45000.0
2007-04-20 13:20:00,47.21,47.22,47.15,47.15,29900.0,32.4943,32.5012,32.453,32.453,29900.0
2007-04-20 13:30:00,47.16,47.16,47.06,47.06,36700.0,32.4599,32.4599,32.3911,32.3911,36700.0
2007-04-20 13:40:00,47.05,47.14,47.05,47.09,193700.0,32.3842,32.4462,32.3842,32.4117,193700.0
2007-04-20 13:50:00,47.08,47.13,47.08,47.11,81600.0,32.4049,32.4393,32.4049,32.4255,81600.0
2007-04-20 14:00:00,47.1,47.11,47.09,47.11,53800.0,32.4186,32.4255,32.4117,32.4255,53800.0
2007-04-20 14:10:00,47.1,47.21,47.1,47.2,77000.0,32.4186,32.4943,32.4186,32.4875,77000.0
2007-04-20 14:20:00,47.2,47.29,47.2,47.28,102700.0,32.4875,32.5494,32.4875,32.5425,102700.0
2007-04-20 14:30:00,47.27,47.39,47.27,47.38,100900.0,32.5356,32.6182,32.5356,32.6114,100900.0
2007-04-20 14:40:00,47.37,47.39,47.35,47.37,70900.0,32.6045,32.6182,32.5907,32.6045,70900.0
2007-04-20 14:50:00,47.36,47.45,47.36,47.45,88400.0,32.5976,32.6595,32.5976,32.6595,88400.0
2007-04-20 15:00:00,47.45,47.45,47.39,47.39,57500.0,32.6595,32.6595,32.6182,32.6182,57500.0
2007-04-20 15:10:00,47.39,47.42,47.33,47.35,121600.0,32.6182,32.6389,32.5769,32.5907,121600.0
2007-04-20 15:20:00,47.35,47.35,47.3,47.33,97400.0,32.5907,32.5907,32.5563,32.5769,97400.0
2007-04-20 15:30:00,47.32,47.33,47.2,47.22,90600.0,32.5701,32.5769,32.4875,32.5012,90600.0
2007-04-20 15:40:00,47.23,47.23,47.18,47.22,156400.0,32.5081,32.5081,32.4737,32.5012,156400.0
2007-04-20 15:50:00,47.22,47.25,47.16,47.22,242700.0,32.5012,32.5219,32.4599,32.5012,242700.0
2007-04-23 09:30:00,47.29,47.5,47.29,47.35,96000.0,32.5494,32.6939,32.5494,32.5907,96000.0
2007-04-23 09:40:00,47.34,47.5,47.34,47.48,58600.0,32.5838,32.6939,32.5838,32.6802,58600.0
2007-04-23 09:50:00,47.49,47.62,47.49,47.59,71300.0,32.6871,32.7765,32.6871,32.7559,71300.0
2007-04-23 10:00:00,47.58,47.59,47.51,47.52,85100.0,32.749,32.7559,32.7008,32.7077,85100.0
2007-04-23 10:10:00,47.52,47.59,47.45,47.57,54000.0,32.7077,32.7559,32.6595,32.7421,54000.0
2007-04-23 10:20:00,47.56,47.56,47.47,47.53,95500.0,32.7352,32.7352,32.6733,32.7146,95500.0
2007-04-23 10:30:00,47.53,47.55,47.5,47.52,158300.0,32.7146,32.7284,32.6939,32.7077,158300.0
2007-04-23 10:40:00,47.52,47.59,47.51,47.55,115700.0,32.7077,32.7559,32.7008,32.7284,115700.0
2007-04-23 10:50:00,47.55,47.6,47.52,47.54,152300.0,32.7284,32.7628,32.7077,32.7215,152300.0
2007-04-23 11:00:00,47.54,47.55,47.52,47.52,97100.0,32.7215,32.7284,32.7077,32.7077,97100.0
2007-04-23 11:10:00,47.52,47.53,47.51,47.51,84800.0,32.7077,32.7146,32.7008,32.7008,84800.0
2007-04-23 11:20:00,47.51,47.58,47.51,47.57,79400.0,32.7008,32.749,32.7008,32.7421,79400.0
2007-04-23 11:30:00,47.56,47.56,47.51,47.53,60500.0,32.7352,32.7352,32.7008,32.7146,60500.0
2007-04-23 11:40:00,47.53,47.53,47.52,47.53,47700.0,32.7146,32.7146,32.7077,32.7146,47700.0
2007-04-23 11:50:00,47.51,47.55,47.51,47.53,76800.0,32.7008,32.7284,32.7008,32.7146,76800.0
2007-04-23 12:00:00,47.53,47.54,47.52,47.53,40700.0,32.7146,32.7215,32.7077,32.7146,40700.0
2007-04-23 12:10:00,47.53,47.54,47.52,47.52,45300.0,32.7146,32.7215,32.7077,32.7077,45300.0
2007-04-23 12:20:00,47.53,47.54,47.52,47.52,68300.0,32.7146,32.7215,32.7077,32.7077,68300.0
2007-04-23 12:30:00,47.52,47.53,47.52,47.52,71400.0,32.7077,32.7146,32.7077,32.7077,71400.0
2007-04-23 12:40:00,47.52,47.53,47.52,47.53,49400.0,32.7077,32.7146,32.7077,32.7146,49400.0
2007-04-23 12:50:00,47.52,47.53,47.5,47.51,25700.0,32.7077,32.7146,32.6939,32.7008,25700.0
2007-04-23 13:00:00,47.5,47.52,47.5,47.51,38300.0,32.6939,32.7077,32.6939,32.7008,38300.0
2007-04-23 13:10:00,47.51,47.53,47.51,47.53,39800.0,32.7008,32.7146,32.7008,32.7146,39800.0
2007-04-23 13:20:00,47.52,47.53,47.51,47.51,22000.0,32.7077,32.7146,32.7008,32.7008,22000.0
2007-04-23 13:30:00,47.51,47.52,47.51,47.51,19400.0,32.7008,32.7077,32.7008,32.7008,19400.0
2007-04-23 13:40:00,47.51,47.52,47.51,47.52,74500.0,32.7008,32.7077,32.7008,32.7077,74500.0
2007-04-23 13:50:00,47.52,47.52,47.46,47.48,147900.0,32.7077,32.7077,32.6664,32.6802,147900.0
2007-04-23 14:00:00,47.47,47.52,47.47,47.49,82600.0,32.6733,32.7077,32.6733,32.6871,82600.0
2007-04-23 14:10:00,47.48,47.49,47.45,47.47,68000.0,32.6802,32.6871,32.6595,32.6733,68000.0
2007-04-23 14:20:00,47.46,47.48,47.46,47.48,40400.0,32.6664,32.6802,32.6664,32.6802,40400.0
2007-04-23 14:30:00,47.47,47.48,47.46,47.47,36700.0,32.6733,32.6802,32.6664,32.6733,36700.0
2007-04-23 14:40:00,47.46,47.49,47.46,47.47,88900.0,32.6664,32.6871,32.6664,32.6733,88900.0
2007-04-23 14:50:00,47.48,47.5,47.47,47.48,80000.0,32.6802,32.6939,32.6733,32.6802,80000.0
2007-04-23 15:00:00,47.48,47.51,47.47,47.48,91300.0,32.6802,32.7008,32.6733,32.6802,91300.0
2007-04-23 15:10:00,47.48,47.49,47.47,47.48,72700.0,32.6802,32.6871,32.6733,32.6802,72700.0
2007-04-23 15:20:00,47.48,47.53,47.48,47.52,121000.0,32.6802,32.7146,32.6802,32.7077,121000.0
2007-04-23 15:30:00,47.52,47.53,47.5,47.52,52500.0,32.7077,32.7146,32.6939,32.7077,52500.0
2007-04-23 15:40:00,47.53,47.53,47.48,47.51,93400.0,32.7146,32.7146,32.6802,32.7008,93400.0
2007-04-23 15:50:00,47.5,47.52,47.42,47.45,52800.0,32.6939,32.7077,32.6389,32.6595,52800.0
2007-04-24 09:30:00,47.99,48.05,47.91,47.96,146500.0,33.0312,33.0725,32.9761,33.0106,146500.0
2007-04-24 09:40:00,47.95,48.0,47.89,47.98,125800.0,33.0037,33.0381,32.9624,33.0243,125800.0
2007-04-24 09:50:00,47.98,47.98,47.74,47.79,111400.0,33.0243,33.0243,32.8591,32.8936,111400.0
2007-04-24 10:00:00,47.79,47.79,47.65,47.76,183000.0,32.8936,32.8936,32.7972,32.8729,183000.0
2007-04-24 10:10:00,47.77,47.92,47.76,47.84,150700.0,32.8798,32.983,32.8729,32.928,150700.0
2007-04-24 10:20:00,47.84,47.84,47.79,47.79,93300.0,32.928,32.928,32.8936,32.8936,93300.0
2007-04-24 10:30:00,47.8,47.86,47.79,47.83,76900.0,32.9004,32.9417,32.8936,32.9211,76900.0
2007-04-24 10:40:00,47.82,47.83,47.79,47.82,75100.0,32.9142,32.9211,32.8936,32.9142,75100.0
2007-04-24 10:50:00,47.79,47.81,47.79,47.8,95600.0,32.8936,32.9073,32.8936,32.9004,95600.0
2007-04-24 11:00:00,47.81,47.91,47.8,47.85,109100.0,32.9073,32.9761,32.9004,32.9348,109100.0
2007-04-24 11:10:00,47.85,47.88,47.82,47.83,72300.0,32.9348,32.9555,32.9142,32.9211,72300.0
2007-04-24 11:20:00,47.83,47.83,47.81,47.82,30100.0,32.9211,32.9211,32.9073,32.9142,30100.0
2007-04-24 11:30:00,47.83,47.85,47.81,47.81,44300.0,32.9211,32.9348,32.9073,32.9073,44300.0
2007-04-24 11:40:00,47.81,47.82,47.79,47.8,46400.0,32.9073,32.9142,32.8936,32.9004,46400.0
2007-04-24 11:50:00,47.8,47.85,47.79,47.82,77700.0,32.9004,32.9348,32.8936,32.9142,77700.0
2007-04-24 12:00:00,47.81,47.83,47.77,47.82,32900.0,32.9073,32.9211,32.8798,32.9142,32900.0
2007-04-24 12:10:00,47.81,47.82,47.76,47.78,33000.0,32.9073,32.9142,32.8729,32.8867,33000.0
2007-04-24 12:20:00,47.79,47.79,47.77,47.78,39500.0,32.8936,32.8936,32.8798,32.8867,39500.0
2007-04-24 12:30:00,47.78,47.78,47.7,47.71,86800.0,32.8867,32.8867,32.8316,32.8385,86800.0
2007-04-24 12:40:00,47.7,47.71,47.67,47.67,59300.0,32.8316,32.8385,32.811,32.811,59300.0
2007-04-24 12:50:00,47.67,47.7,47.66,47.7,55400.0,32.811,32.8316,32.8041,32.8316,55400.0
2007-04-24 13:00:00,47.7,47.7,47.65,47.67,84600.0,32.8316,32.8316,32.7972,32.811,84600.0
2007-04-24 13:10:00,47.67,47.7,47.61,47.62,83600.0,32.811,32.8316,32.7697,32.7765,83600.0
2007-04-24 13:20:00,47.62,47.63,47.54,47.57,110200.0,32.7765,32.7834,32.7215,32.7421,110200.0
2007-04-24 13:30:00,47.56,47.61,47.56,47.6,35000.0,32.7352,32.7697,32.7352,32.7628,35000.0
2007-04-24 13:40:00,47.61,47.68,47.53,47.67,71100.0,32.7697,32.8178,32.7146,32.811,71100.0
2007-04-24 13:50:00,47.67,47.69,47.63,47.68,32200.0,32.811,32.8247,32.7834,32.8178,32200.0
2007-04-24 14:00:00,47.69,47.71,47.67,47.69,36300.0,32.8247,32.8385,32.811,32.8247,36300.0
2007-04-24 14:10:00,47.7,47.72,47.67,47.69,40500.0,32.8316,32.8454,32.811,32.8247,40500.0
2007-04-24 14:20:00,47.68,47.69,47.6,47.66,24100.0,32.8178,32.8247,32.7628,32.8041,24100.0
2007-04-24 14:30:00,47.67,47.69,47.64,47.68,28500.0,32.811,32.8247,32.7903,32.8178,28500.0
2007-04-24 14:40:00,47.69,47.72,47.63,47.69,76900.0,32.8247,32.8454,32.7834,32.8247,76900.0
2007-04-24 14:50:00,47.69,47.71,47.68,47.7,54300.0,32.8247,32.8385,32.8178,32.8316,54300.0
2007-04-24 15:00:00,47.7,47.72,47.69,47.7,55400.0,32.8316,32.8454,32.8247,32.8316,55400.0
2007-04-24 15:10:00,47.69,47.72,47.65,47.66,78900.0,32.8247,32.8454,32.7972,32.8041,78900.0
2007-04-24 15:20:00,47.67,47.68,47.63,47.66,35400.0,32.811,32.8178,32.7834,32.8041,35400.0
2007-04-24 15:30:00,47.66,47.72,47.66,47.69,59700.0,32.8041,32.8454,32.8041,32.8247,59700.0
2007-04-24 15:40:00,47.7,47.72,47.63,47.63,89400.0,32.8316,32.8454,32.7834,32.7834,89400.0
2007-04-24 15:50:00,47.63,47.75,47.62,47.72,87000.0,32.7834,32.866,32.7765,32.8454,87000.0
2007-04-25 09:30:00,48.06,48.2,48.06,48.13,114200.0,33.0794,33.1758,33.0794,33.1276,114200.0
2007-04-25 09:40:00,48.14,48.18,48.06,48.14,61500.0,33.1345,33.162,33.0794,33.1345,61500.0
2007-04-25 09:50:00,48.13,48.18,48.1,48.15,98700.0,33.1276,33.162,33.1069,33.1413,98700.0
2007-04-25 10:00:00,48.14,48.2,48.1,48.17,103600.0,33.1345,33.1758,33.1069,33.1551,103600.0
2007-04-25 10:10:00,48.16,48.19,48.14,48.17,148700.0,33.1482,33.1689,33.1345,33.1551,148700.0
2007-04-25 10:20:00,48.16,48.23,48.15,48.23,47300.0,33.1482,33.1964,33.1413,33.1964,47300.0
2007-04-25 10:30:00,48.23,48.28,48.21,48.24,39700.0,33.1964,33.2308,33.1826,33.2033,39700.0
2007-04-25 10:40:00,48.24,48.24,48.2,48.24,74600.0,33.2033,33.2033,33.1758,33.2033,74600.0
2007-04-25 10:50:00,48.24,48.24,48.2,48.22,47800.0,33.2033,33.2033,33.1758,33.1895,47800.0
2007-04-25 11:00:00,48.23,48.32,48.22,48.31,35300.0,33.1964,33.2583,33.1895,33.2515,35300.0
2007-04-25 11:10:00,48.31,48.32,48.28,48.32,81000.0,33.2515,33.2583,33.2308,33.2583,81000.0
2007-04-25 11:20:00,48.32,48.36,48.31,48.33,33000.0,33.2583,33.2859,33.2515,33.2652,33000.0
2007-04-25 11:30:00,48.33,48.33,48.3,48.3,24700.0,33.2652,33.2652,33.2446,33.2446,24700.0
2007-04-25 11:40:00,48.29,48.33,48.28,48.33,38400.0,33.2377,33.2652,33.2308,33.2652,38400.0
2007-04-25 11:50:00,48.33,48.43,48.33,48.41,51800.0,33.2652,33.3341,33.2652,33.3203,51800.0
2007-04-25 12:00:00,48.41,48.41,48.38,48.4,43800.0,33.3203,33.3203,33.2996,33.3134,43800.0
2007-04-25 12:10:00,48.4,48.42,48.39,48.41,18300.0,33.3134,33.3272,33.3065,33.3203,18300.0
2007-04-25 12:20:00,48.41,48.42,48.4,48.41,19100.0,33.3203,33.3272,33.3134,33.3203,19100.0
2007-04-25 12:30:00,48.41,48.42,48.4,48.41,28100.0,33.3203,33.3272,33.3134,33.3203,28100.0
2007-04-25 12:40:00,48.41,48.45,48.41,48.44,19200.0,33.3203,33.3478,33.3203,33.3409,19200.0
2007-04-25 12:50:00,48.44,48.45,48.44,48.44,22000.0,33.3409,33.3478,33.3409,33.3409,22000.0
2007-04-25 13:00:00,48.45,48.47,48.44,48.47,22800.0,33.3478,33.3616,33.3409,33.3616,22800.0
2007-04-25 13:10:00,48.47,48.51,48.47,48.51,41000.0,33.3616,33.3891,33.3616,33.3891,41000.0
2007-04-25 13:20:00,48.52,48.53,48.48,48.48,27200.0,33.396,33.4029,33.3685,33.3685,27200.0
2007-04-25 13:30:00,48.49,48.5,48.46,48.46,24700.0,33.3754,33.3822,33.3547,33.3547,24700.0
2007-04-25 13:40:00,48.46,48.47,48.43,48.47,32400.0,33.3547,33.3616,33.3341,33.3616,32400.0
2007-04-25 13:50:00,48.47,48.52,48.46,48.52,36500.0,33.3616,33.396,33.3547,33.396,36500.0
2007-04-25 14:00:00,48.51,48.56,48.5,48.55,49200.0,33.3891,33.4235,33.3822,33.4167,49200.0
2007-04-25 14:10:00,48.56,48.56,48.54,48.55,19700.0,33.4235,33.4235,33.4098,33.4167,19700.0
2007-04-25 14:20:00,48.55,48.65,48.54,48.59,98700.0,33.4167,33.4855,33.4098,33.4442,98700.0
2007-04-25 14:30:00,48.6,48.61,48.54,48.56,44000.0,33.4511,33.458,33.4098,33.4235,44000.0
2007-04-25 14:40:00,48.57,48.57,48.53,48.53,35800.0,33.4304,33.4304,33.4029,33.4029,35800.0
2007-04-25 14:50:00,48.53,48.56,48.5,48.51,35800.0,33.4029,33.4235,33.3822,33.3891,35800.0
2007-04-25 15:00:00,48.51,48.57,48.49,48.57,52600.0,33.3891,33.4304,33.3754,33.4304,52600.0
2007-04-25 15:10:00,48.57,48.6,48.51,48.51,47400.0,33.4304,33.4511,33.3891,33.3891,47400.0
2007-04-25 15:20:00,48.51,48.54,48.5,48.53,67100.0,33.3891,33.4098,33.3822,33.4029,67100.0
2007-04-25 15:30:00,48.53,48.63,48.53,48.63,89200.0,33.4029,33.4717,33.4029,33.4717,89200.0
2007-04-25 15:40:00,48.63,48.63,48.54,48.55,85400.0,33.4717,33.4717,33.4098,33.4167,85400.0
2007-04-25 15:50:00,48.55,48.59,48.53,48.58,232600.0,33.4167,33.4442,33.4029,33.4373,232600.0
2007-04-26 09:30:00,48.0,48.28,48.0,48.26,190300.0,33.0381,33.2308,33.0381,33.2171,190300.0
2007-04-26 09:40:00,48.26,48.41,48.26,48.41,162200.0,33.2171,33.3203,33.2171,33.3203,162200.0
2007-04-26 09:50:00,48.41,48.45,48.24,48.26,210300.0,33.3203,33.3478,33.2033,33.2171,210300.0
2007-04-26 10:00:00,48.25,48.27,48.21,48.23,269300.0,33.2102,33.2239,33.1826,33.1964,269300.0
2007-04-26 10:10:00,48.23,48.23,48.17,48.18,146000.0,33.1964,33.1964,33.1551,33.162,146000.0
2007-04-26 10:20:00,48.18,48.26,48.17,48.2,145100.0,33.162,33.2171,33.1551,33.1758,145100.0
2007-04-26 10:30:00,48.19,48.25,48.14,48.21,120700.0,33.1689,33.2102,33.1345,33.1826,120700.0
2007-04-26 10:40:00,48.21,48.22,48.18,48.19,108400.0,33.1826,33.1895,33.162,33.1689,108400.0
2007-04-26 10:50:00,48.19,48.24,48.18,48.24,58600.0,33.1689,33.2033,33.162,33.2033,58600.0
2007-04-26 11:00:00,48.23,48.35,48.23,48.35,90000.0,33.1964,33.279,33.1964,33.279,90000.0
2007-04-26 11:10:00,48.35,48.41,48.35,48.35,50700.0,33.279,33.3203,33.279,33.279,50700.0
2007-04-26 11:20:00,48.35,48.35,48.29,48.29,45500.0,33.279,33.279,33.2377,33.2377,45500.0
2007-04-26 11:30:00,48.3,48.33,48.29,48.32,41100.0,33.2446,33.2652,33.2377,33.2583,41100.0
2007-04-26 11:40:00,48.31,48.32,48.3,48.32,17400.0,33.2515,33.2583,33.2446,33.2583,17400.0
2007-04-26 11:50:00,48.31,48.32,48.28,48.31,52400.0,33.2515,33.2583,33.2308,33.2515,52400.0
2007-04-26 12:00:00,48.31,48.34,48.28,48.32,29400.0,33.2515,33.2721,33.2308,33.2583,29400.0
2007-04-26 12:10:00,48.32,48.35,48.29,48.3,26000.0,33.2583,33.279,33.2377,33.2446,26000.0
2007-04-26 12:20:00,48.3,48.35,48.3,48.35,41700.0,33.2446,33.279,33.2446,33.279,41700.0
2007-04-26 12:30:00,48.35,48.41,48.34,48.41,36900.0,33.279,33.3203,33.2721,33.3203,36900.0
2007-04-26 12:40:00,48.41,48.46,48.4,48.46,42100.0,33.3203,33.3547,33.3134,33.3547,42100.0
2007-04-26 12:50:00,48.46,48.5,48.41,48.41,23300.0,33.3547,33.3822,33.3203,33.3203,23300.0
2007-04-26 13:00:00,48.42,48.44,48.4,48.41,11900.0,33.3272,33.3409,33.3134,33.3203,11900.0
2007-04-26 13:10:00,48.41,48.42,48.4,48.41,8100.0,33.3203,33.3272,33.3134,33.3203,8100.0
2007-04-26 13:20:00,48.41,48.41,48.39,48.39,50000.0,33.3203,33.3203,33.3065,33.3065,50000.0
2007-04-26 13:30:00,48.39,48.41,48.39,48.4,11400.0,33.3065,33.3203,33.3065,33.3134,11400.0
2007-04-26 13:40:00,48.41,48.43,48.39,48.43,14400.0,33.3203,33.3341,33.3065,33.3341,14400.0
2007-04-26 13:50:00,48.43,48.48,48.42,48.47,23300.0,33.3341,33.3685,33.3272,33.3616,23300.0
2007-04-26 14:00:00,48.47,48.49,48.45,48.48,17300.0,33.3616,33.3754,33.3478,33.3685,17300.0
2007-04-26 14:10:00,48.48,48.54,48.45,48.54,24700.0,33.3685,33.4098,33.3478,33.4098,24700.0
2007-04-26 14:20:00,48.54,48.55,48.51,48.54,23800.0,33.4098,33.4167,33.3891,33.4098,23800.0
2007-04-26 14:30:00,48.54,48.54,48.48,48.53,29600.0,33.4098,33.4098,33.3685,33.4029,29600.0
2007-04-26 14:40:00,48.53,48.64,48.52,48.63,35300.0,33.4029,33.4786,33.396,33.4717,35300.0
2007-04-26 14:50:00,48.64,48.64,48.51,48.51,30600.0,33.4786,33.4786,33.3891,33.3891,30600.0
2007-04-26 15:00:00,48.52,48.54,48.5,48.5,37000.0,33.396,33.4098,33.3822,33.3822,37000.0
2007-04-26 15:10:00,48.5,48.54,48.48,48.48,30500.0,33.3822,33.4098,33.3685,33.3685,30500.0
2007-04-26 15:20:00,48.48,48.53,48.48,48.53,23100.0,33.3685,33.4029,33.3685,33.4029,23100.0
2007-04-26 15:30:00,48.52,48.52,48.48,48.49,28900.0,33.396,33.396,33.3685,33.3754,28900.0
2007-04-26 15:40:00,48.48,48.53,48.44,48.49,163300.0,33.3685,33.4029,33.3409,33.3754,163300.0
2007-04-26 15:50:00,48.5,48.51,48.42,48.44,184700.0,33.3822,33.3891,33.3272,33.3409,184700.0
2007-04-27 09:30:00,48.71,48.71,48.31,48.46,119800.0,33.5268,33.5268,33.2515,33.3547,119800.0
2007-04-27 09:40:00,48.47,48.47,48.19,48.28,37800.0,33.3616,33.3616,33.1689,33.2308,37800.0
2007-04-27 09:50:00,48.22,48.36,48.2,48.27,47700.0,33.1895,33.2859,33.1758,33.2239,47700.0
2007-04-27 10:00:00,48.27,48.44,48.22,48.42,25800.0,33.2239,33.3409,33.1895,33.3272,25800.0
2007-04-27 10:10:00,48.43,48.46,48.37,48.45,31100.0,33.3341,33.3547,33.2928,33.3478,31100.0
2007-04-27 10:20:00,48.46,48.5,48.44,48.46,32000.0,33.3547,33.3822,33.3409,33.3547,32000.0
2007-04-27 10:30:00,48.46,48.48,48.41,48.46,45900.0,33.3547,33.3685,33.3203,33.3547,45900.0
2007-04-27 10:40:00,48.46,48.48,48.45,48.48,44500.0,33.3547,33.3685,33.3478,33.3685,44500.0
2007-04-27 10:50:00,48.49,48.59,48.49,48.5,50800.0,33.3754,33.4442,33.3754,33.3822,50800.0
2007-04-27 11:00:00,48.5,48.59,48.5,48.59,64100.0,33.3822,33.4442,33.3822,33.4442,64100.0
2007-04-27 11:10:00,48.59,48.62,48.57,48.6,45100.0,33.4442,33.4648,33.4304,33.4511,45100.0
2007-04-27 11:20:00,48.6,48.67,48.58,48.66,42500.0,33.4511,33.4993,33.4373,33.4924,42500.0
2007-04-27 11:30:00,48.65,48.67,48.61,48.65,26000.0,33.4855,33.4993,33.458,33.4855,26000.0
2007-04-27 11:40:00,48.64,48.64,48.59,48.6,10300.0,33.4786,33.4786,33.4442,33.4511,10300.0
2007-04-27 11:50:00,48.61,48.64,48.58,48.64,44500.0,33.458,33.4786,33.4373,33.4786,44500.0
2007-04-27 12:00:00,48.64,48.66,48.61,48.62,14300.0,33.4786,33.4924,33.458,33.4648,14300.0
2007-04-27 12:10:00,48.62,48.63,48.58,48.59,21300.0,33.4648,33.4717,33.4373,33.4442,21300.0
2007-04-27 12:20:00,48.59,48.63,48.57,48.62,28600.0,33.4442,33.4717,33.4304,33.4648,28600.0
2007-04-27 12:30:00,48.62,48.65,48.6,48.61,12700.0,33.4648,33.4855,33.4511,33.458,12700.0
2007-04-27 12:40:00,48.61,48.67,48.6,48.65,41600.0,33.458,33.4993,33.4511,33.4855,41600.0
2007-04-27 12:50:00,48.64,48.66,48.62,48.66,21200.0,33.4786,33.4924,33.4648,33.4924,21200.0
2007-04-27 13:00:00,48.66,48.78,48.66,48.76,46700.0,33.4924,33.575,33.4924,33.5612,46700.0
2007-04-27 13:10:00,48.75,48.77,48.74,48.76,45200.0,33.5543,33.5681,33.5474,33.5612,45200.0
2007-04-27 13:20:00,48.77,48.77,48.73,48.77,29500.0,33.5681,33.5681,33.5405,33.5681,29500.0
2007-04-27 13:30:00,48.76,48.8,48.74,48.75,25400.0,33.5612,33.5887,33.5474,33.5543,25400.0
2007-04-27 13:40:00,48.75,48.78,48.7,48.7,66400.0,33.5543,33.575,33.5199,33.5199,66400.0
2007-04-27 13:50:00,48.7,48.72,48.66,48.66,30700.0,33.5199,33.5337,33.4924,33.4924,30700.0
2007-04-27 14:00:00,48.67,48.68,48.61,48.63,30200.0,33.4993,33.5061,33.458,33.4717,30200.0
2007-04-27 14:10:00,48.63,48.65,48.59,48.64,34600.0,33.4717,33.4855,33.4442,33.4786,34600.0
2007-04-27 14:20:00,48.63,48.69,48.59,48.6,129100.0,33.4717,33.513,33.4442,33.4511,129100.0
2007-04-27 14:30:00,48.59,48.69,48.59,48.68,64800.0,33.4442,33.513,33.4442,33.5061,64800.0
2007-04-27 14:40:00,48.68,48.75,48.68,48.73,31500.0,33.5061,33.5543,33.5061,33.5405,31500.0
2007-04-27 14:50:00,48.73,48.75,48.68,48.72,37000.0,33.5405,33.5543,33.5061,33.5337,37000.0
2007-04-27 15:00:00,48.75,48.75,48.68,48.68,33400.0,33.5543,33.5543,33.5061,33.5061,33400.0
2007-04-27 15:10:00,48.68,48.75,48.68,48.69,33800.0,33.5061,33.5543,33.5061,33.513,33800.0
2007-04-27 15:20:00,48.7,48.75,48.67,48.67,40200.0,33.5199,33.5543,33.4993,33.4993,40200.0
2007-04-27 15:30:00,48.68,48.77,48.67,48.75,71500.0,33.5061,33.5681,33.4993,33.5543,71500.0
2007-04-27 15:40:00,48.74,48.79,48.69,48.78,283500.0,33.5474,33.5818,33.513,33.575,283500.0
2007-04-27 15:50:00,48.77,48.78,48.69,48.71,216000.0,33.5681,33.575,33.513,33.5268,216000.0
2007-04-30 09:30:00,48.64,48.64,48.47,48.48,164000.0,33.4786,33.4786,33.3616,33.3685,164000.0
2007-04-30 09:40:00,48.47,48.6,48.42,48.53,127700.0,33.3616,33.4511,33.3272,33.4029,127700.0
2007-04-30 09:50:00,48.53,48.61,48.51,48.6,56900.0,33.4029,33.458,33.3891,33.4511,56900.0
2007-04-30 10:00:00,48.61,48.65,48.58,48.6,244000.0,33.458,33.4855,33.4373,33.4511,244000.0
2007-04-30 10:10:00,48.6,48.74,48.58,48.73,124300.0,33.4511,33.5474,33.4373,33.5405,124300.0
2007-04-30 10:20:00,48.73,48.84,48.72,48.8,69500.0,33.5405,33.6163,33.5337,33.5887,69500.0
2007-04-30 10:30:00,48.81,48.83,48.78,48.82,36500.0,33.5956,33.6094,33.575,33.6025,36500.0
2007-04-30 10:40:00,48.82,48.83,48.79,48.82,58000.0,33.6025,33.6094,33.5818,33.6025,58000.0
2007-04-30 10:50:00,48.82,48.95,48.8,48.94,76800.0,33.6025,33.692,33.5887,33.6851,76800.0
2007-04-30 11:00:00,48.94,48.98,48.84,48.95,83400.0,33.6851,33.7126,33.6163,33.692,83400.0
2007-04-30 11:10:00,48.95,49.03,48.95,49.0,63500.0,33.692,33.747,33.692,33.7264,63500.0
2007-04-30 11:20:00,49.0,49.0,48.93,48.94,18100.0,33.7264,33.7264,33.6782,33.6851,18100.0
2007-04-30 11:30:00,48.93,48.94,48.82,48.82,16900.0,33.6782,33.6851,33.6025,33.6025,16900.0
2007-04-30 11:40:00,48.82,48.9,48.77,48.89,80300.0,33.6025,33.6576,33.5681,33.6507,80300.0
2007-04-30 11:50:00,48.88,48.89,48.84,48.85,39200.0,33.6438,33.6507,33.6163,33.6231,39200.0
2007-04-30 12:00:00,48.83,48.84,48.78,48.78,15300.0,33.6094,33.6163,33.575,33.575,15300.0
2007-04-30 12:10:00,48.78,48.95,48.78,48.92,66700.0,33.575,33.692,33.575,33.6713,66700.0
2007-04-30 12:20:00,48.92,48.97,48.9,48.96,36800.0,33.6713,33.7057,33.6576,33.6989,36800.0
2007-04-30 12:30:00,48.96,48.99,48.93,48.96,62100.0,33.6989,33.7195,33.6782,33.6989,62100.0
2007-04-30 12:40:00,48.96,48.96,48.9,48.95,37200.0,33.6989,33.6989,33.6576,33.692,37200.0
2007-04-30 12:50:00,48.95,49.01,48.94,49.01,53600.0,33.692,33.7333,33.6851,33.7333,53600.0
2007-04-30 13:00:00,49.0,49.1,49.0,49.1,215500.0,33.7264,33.7952,33.7264,33.7952,215500.0
2007-04-30 13:10:00,49.08,49.11,49.04,49.08,107200.0,33.7815,33.8021,33.7539,33.7815,107200.0
2007-04-30 13:20:00,49.09,49.13,49.06,49.07,43200.0,33.7883,33.8159,33.7677,33.7746,43200.0
2007-04-30 13:30:00,49.08,49.08,49.07,49.08,52300.0,33.7815,33.7815,33.7746,33.7815,52300.0
2007-04-30 13:40:00,49.08,49.17,49.08,49.17,55800.0,33.7815,33.8434,33.7815,33.8434,55800.0
2007-04-30 13:50:00,49.16,49.17,49.07,49.08,140900.0,33.8365,33.8434,33.7746,33.7815,140900.0
2007-04-30 14:00:00,49.08,49.17,49.08,49.12,62600.0,33.7815,33.8434,33.7815,33.809,62600.0
2007-04-30 14:10:00,49.13,49.14,49.1,49.14,152000.0,33.8159,33.8227,33.7952,33.8227,152000.0
2007-04-30 14:20:00,49.14,49.17,49.13,49.17,69600.0,33.8227,33.8434,33.8159,33.8434,69600.0
2007-04-30 14:30:00,49.16,49.18,49.07,49.07,149300.0,33.8365,33.8503,33.7746,33.7746,149300.0
2007-04-30 14:40:00,49.05,49.06,49.01,49.01,59700.0,33.7608,33.7677,33.7333,33.7333,59700.0
2007-04-30 14:50:00,49.0,49.03,48.99,49.02,149100.0,33.7264,33.747,33.7195,33.7402,149100.0
2007-04-30 15:00:00,49.03,49.03,48.91,48.93,133900.0,33.747,33.747,33.6644,33.6782,133900.0
2007-04-30 15:10:00,48.92,49.0,48.92,49.0,166100.0,33.6713,33.7264,33.6713,33.7264,166100.0
2007-04-30 15:20:00,49.0,49.03,48.99,49.01,84900.0,33.7264,33.747,33.7195,33.7333,84900.0
2007-04-30 15:30:00,49.0,49.01,48.99,48.99,220700.0,33.7264,33.7333,33.7195,33.7195,220700.0
2007-04-30 15:40:00,49.0,49.01,48.95,49.0,178200.0,33.7264,33.7333,33.692,33.7264,178200.0
2007-04-30 15:50:00,49.0,49.01,48.9,48.93,290500.0,33.7264,33.7333,33.6576,33.6782,290500.0
2007-05-01 09:30:00,48.8,48.9,48.54,48.7,221000.0,33.5887,33.6576,33.4098,33.5199,221000.0
2007-05-01 09:40:00,48.71,48.82,48.65,48.81,132000.0,33.5268,33.6025,33.4855,33.5956,132000.0
2007-05-01 09:50:00,48.81,48.9,48.77,48.84,152800.0,33.5956,33.6576,33.5681,33.6163,152800.0
2007-05-01 10:00:00,48.84,48.88,48.64,48.65,271500.0,33.6163,33.6438,33.4786,33.4855,271500.0
2007-05-01 10:10:00,48.66,48.69,48.47,48.53,159700.0,33.4924,33.513,33.3616,33.4029,159700.0
2007-05-01 10:20:00,48.54,48.56,48.46,48.5,167500.0,33.4098,33.4235,33.3547,33.3822,167500.0
2007-05-01 10:30:00,48.5,48.62,48.5,48.59,157300.0,33.3822,33.4648,33.3822,33.4442,157300.0
2007-05-01 10:40:00,48.58,48.6,48.42,48.45,137600.0,33.4373,33.4511,33.3272,33.3478,137600.0
2007-05-01 10:50:00,48.46,48.51,48.42,48.51,106900.0,33.3547,33.3891,33.3272,33.3891,106900.0
2007-05-01 11:00:00,48.51,48.51,48.39,48.39,69800.0,33.3891,33.3891,33.3065,33.3065,69800.0
2007-05-01 11:10:00,48.39,48.4,48.27,48.35,184100.0,33.3065,33.3134,33.2239,33.279,184100.0
2007-05-01 11:20:00,48.35,48.38,48.31,48.31,116900.0,33.279,33.2996,33.2515,33.2515,116900.0
2007-05-01 11:30:00,48.31,48.44,48.31,48.4,55700.0,33.2515,33.3409,33.2515,33.3134,55700.0
2007-05-01 11:40:00,48.39,48.4,48.3,48.3,30700.0,33.3065,33.3134,33.2446,33.2446,30700.0
2007-05-01 11:50:00,48.3,48.31,48.12,48.12,54600.0,33.2446,33.2515,33.1207,33.1207,54600.0
2007-05-01 12:00:00,48.12,48.3,48.05,48.2,133200.0,33.1207,33.2446,33.0725,33.1758,133200.0
2007-05-01 12:10:00,48.2,48.39,48.17,48.38,55500.0,33.1758,33.3065,33.1551,33.2996,55500.0
2007-05-01 12:20:00,48.38,48.38,48.3,48.31,48500.0,33.2996,33.2996,33.2446,33.2515,48500.0
2007-05-01 12:30:00,48.32,48.32,48.28,48.29,23800.0,33.2583,33.2583,33.2308,33.2377,23800.0
2007-05-01 12:40:00,48.3,48.4,48.29,48.36,46400.0,33.2446,33.3134,33.2377,33.2859,46400.0
2007-05-01 12:50:00,48.36,48.42,48.33,48.4,32800.0,33.2859,33.3272,33.2652,33.3134,32800.0
2007-05-01 13:00:00,48.39,48.4,48.35,48.35,44200.0,33.3065,33.3134,33.279,33.279,44200.0
2007-05-01 13:10:00,48.36,48.39,48.3,48.31,93200.0,33.2859,33.3065,33.2446,33.2515,93200.0
2007-05-01 13:20:00,48.3,48.33,48.27,48.32,73500.0,33.2446,33.2652,33.2239,33.2583,73500.0
2007-05-01 13:30:00,48.33,48.33,48.25,48.25,44000.0,33.2652,33.2652,33.2102,33.2102,44000.0
2007-05-01 13:40:00,48.25,48.32,48.25,48.25,50600.0,33.2102,33.2583,33.2102,33.2102,50600.0
2007-05-01 13:50:00,48.25,48.33,48.24,48.26,55800.0,33.2102,33.2652,33.2033,33.2171,55800.0
2007-05-01 14:00:00,48.27,48.27,48.25,48.26,51700.0,33.2239,33.2239,33.2102,33.2171,51700.0
2007-05-01 14:10:00,48.26,48.31,48.24,48.28,71900.0,33.2171,33.2515,33.2033,33.2308,71900.0
2007-05-01 14:20:00,48.27,48.34,48.24,48.34,103800.0,33.2239,33.2721,33.2033,33.2721,103800.0
2007-05-01 14:30:00,48.34,48.34,48.27,48.3,132800.0,33.2721,33.2721,33.2239,33.2446,132800.0
2007-05-01 14:40:00,48.3,48.47,48.27,48.4,53400.0,33.2446,33.3616,33.2239,33.3134,53400.0
2007-05-01 14:50:00,48.4,48.4,48.31,48.36,44100.0,33.3134,33.3134,33.2515,33.2859,44100.0
2007-05-01 15:00:00,48.36,48.44,48.35,48.39,50600.0,33.2859,33.3409,33.279,33.3065,50600.0
2007-05-01 15:10:00,48.38,48.41,48.33,48.34,72200.0,33.2996,33.3203,33.2652,33.2721,72200.0
2007-05-01 15:20:00,48.34,48.35,48.29,48.32,75200.0,33.2721,33.279,33.2377,33.2583,75200.0
2007-05-01 15:30:00,48.31,48.37,48.29,48.31,58600.0,33.2515,33.2928,33.2377,33.2515,58600.0
2007-05-01 15:40:00,48.3,48.5,48.3,48.46,134500.0,33.2446,33.3822,33.2446,33.3547,134500.0
2007-05-01 15:50:00,48.45,48.5,48.45,48.5,185600.0,33.3478,33.3822,33.3478,33.3822,185600.0
2007-05-02 09:30:00,48.66,48.68,48.43,48.68,66300.0,33.4924,33.5061,33.3341,33.5061,66300.0
2007-05-02 09:40:00,48.69,48.79,48.56,48.74,43000.0,33.513,33.5818,33.4235,33.5474,43000.0
2007-05-02 09:50:00,48.74,48.74,48.6,48.62,44800.0,33.5474,33.5474,33.4511,33.4648,44800.0
2007-05-02 10:00:00,48.62,48.84,48.62,48.75,147100.0,33.4648,33.6163,33.4648,33.5543,147100.0
2007-05-02 10:10:00,48.76,48.8,48.65,48.72,59300.0,33.5612,33.5887,33.4855,33.5337,59300.0
2007-05-02 10:20:00,48.7,48.77,48.64,48.76,35400.0,33.5199,33.5681,33.4786,33.5612,35400.0
2007-05-02 10:30:00,48.76,48.87,48.71,48.87,52200.0,33.5612,33.6369,33.5268,33.6369,52200.0
2007-05-02 10:40:00,48.87,48.95,48.86,48.9,34100.0,33.6369,33.692,33.63,33.6576,34100.0
2007-05-02 10:50:00,48.89,48.92,48.89,48.89,28300.0,33.6507,33.6713,33.6507,33.6507,28300.0
2007-05-02 11:00:00,48.9,48.92,48.86,48.87,36500.0,33.6576,33.6713,33.63,33.6369,36500.0
2007-05-02 11:10:00,48.86,48.87,48.77,48.8,56300.0,33.63,33.6369,33.5681,33.5887,56300.0
2007-05-02 11:20:00,48.8,48.86,48.79,48.85,34500.0,33.5887,33.63,33.5818,33.6231,34500.0
2007-05-02 11:30:00,48.83,48.93,48.81,48.9,52500.0,33.6094,33.6782,33.5956,33.6576,52500.0
2007-05-02 11:40:00,48.9,48.94,48.86,48.86,27900.0,33.6576,33.6851,33.63,33.63,27900.0
2007-05-02 11:50:00,48.86,48.87,48.75,48.75,12600.0,33.63,33.6369,33.5543,33.5543,12600.0
2007-05-02 12:00:00,48.77,48.78,48.73,48.75,25200.0,33.5681,33.575,33.5405,33.5543,25200.0
2007-05-02 12:10:00,48.75,48.8,48.75,48.79,16700.0,33.5543,33.5887,33.5543,33.5818,16700.0
2007-05-02 12:20:00,48.77,48.78,48.74,48.77,23300.0,33.5681,33.575,33.5474,33.5681,23300.0
2007-05-02 12:30:00,48.76,48.79,48.7,48.71,28900.0,33.5612,33.5818,33.5199,33.5268,28900.0
2007-05-02 12:40:00,48.71,48.79,48.71,48.77,25500.0,33.5268,33.5818,33.5268,33.5681,25500.0
2007-05-02 12:50:00,48.78,48.78,48.75,48.78,20200.0,33.575,33.575,33.5543,33.575,20200.0
2007-05-02 13:00:00,48.78,48.85,48.78,48.85,34900.0,33.575,33.6231,33.575,33.6231,34900.0
2007-05-02 13:10:00,48.84,48.9,48.84,48.89,70700.0,33.6163,33.6576,33.6163,33.6507,70700.0
2007-05-02 13:20:00,48.9,48.93,48.9,48.92,25900.0,33.6576,33.6782,33.6576,33.6713,25900.0
2007-05-02 13:30:00,48.92,48.94,48.91,48.93,29600.0,33.6713,33.6851,33.6644,33.6782,29600.0
2007-05-02 13:40:00,48.93,48.98,48.92,48.97,36500.0,33.6782,33.7126,33.6713,33.7057,36500.0
2007-05-02 13:50:00,48.98,49.05,48.97,49.04,42600.0,33.7126,33.7608,33.7057,33.7539,42600.0
2007-05-02 14:00:00,49.03,49.04,48.97,48.99,29500.0,33.747,33.7539,33.7057,33.7195,29500.0
2007-05-02 14:10:00,48.97,48.98,48.86,48.87,37300.0,33.7057,33.7126,33.63,33.6369,37300.0
2007-05-02 14:20:00,48.87,48.93,48.87,48.88,36700.0,33.6369,33.6782,33.6369,33.6438,36700.0
2007-05-02 14:30:00,48.88,48.89,48.84,48.84,127900.0,33.6438,33.6507,33.6163,33.6163,127900.0
2007-05-02 14:40:00,48.84,48.88,48.84,48.88,42600.0,33.6163,33.6438,33.6163,33.6438,42600.0
2007-05-02 14:50:00,48.88,48.88,48.8,48.83,38400.0,33.6438,33.6438,33.5887,33.6094,38400.0
2007-05-02 15:00:00,48.83,48.86,48.83,48.84,81300.0,33.6094,33.63,33.6094,33.6163,81300.0
2007-05-02 15:10:00,48.84,48.93,48.84,48.91,50800.0,33.6163,33.6782,33.6163,33.6644,50800.0
2007-05-02 15:20:00,48.9,48.92,48.86,48.9,60300.0,33.6576,33.6713,33.63,33.6576,60300.0
2007-05-02 15:30:00,48.9,48.94,48.9,48.91,49600.0,33.6576,33.6851,33.6576,33.6644,49600.0
2007-05-02 15:40:00,48.91,48.91,48.85,48.91,84500.0,33.6644,33.6644,33.6231,33.6644,84500.0
2007-05-02 15:50:00,48.91,48.96,48.87,48.95,127700.0,33.6644,33.6989,33.6369,33.692,127700.0
2007-05-03 09:30:00,48.91,48.92,48.53,48.54,167300.0,33.6644,33.6713,33.4029,33.4098,167300.0
2007-05-03 09:40:00,48.54,48.56,48.42,48.43,83600.0,33.4098,33.4235,33.3272,33.3341,83600.0
2007-05-03 09:50:00,48.41,48.49,48.35,48.41,69000.0,33.3203,33.3754,33.279,33.3203,69000.0
2007-05-03 10:00:00,48.42,48.43,48.3,48.3,109400.0,33.3272,33.3341,33.2446,33.2446,109400.0
2007-05-03 10:10:00,48.31,48.31,48.2,48.22,70800.0,33.2515,33.2515,33.1758,33.1895,70800.0
2007-05-03 10:20:00,48.21,48.25,48.21,48.24,46300.0,33.1826,33.2102,33.1826,33.2033,46300.0
2007-05-03 10:30:00,48.24,48.3,48.17,48.27,56900.0,33.2033,33.2446,33.1551,33.2239,56900.0
2007-05-03 10:40:00,48.26,48.28,48.19,48.21,38800.0,33.2171,33.2308,33.1689,33.1826,38800.0
2007-05-03 10:50:00,48.19,48.25,48.19,48.24,30700.0,33.1689,33.2102,33.1689,33.2033,30700.0
2007-05-03 11:00:00,48.23,48.24,48.15,48.17,53100.0,33.1964,33.2033,33.1413,33.1551,53100.0
2007-05-03 11:10:00,48.16,48.2,48.15,48.16,48100.0,33.1482,33.1758,33.1413,33.1482,48100.0
2007-05-03 11:20:00,48.16,48.16,48.04,48.13,98000.0,33.1482,33.1482,33.0656,33.1276,98000.0
2007-05-03 11:30:00,48.13,48.14,48.09,48.11,22300.0,33.1276,33.1345,33.1,33.1138,22300.0
2007-05-03 11:40:00,48.11,48.12,48.09,48.11,19200.0,33.1138,33.1207,33.1,33.1138,19200.0
2007-05-03 11:50:00,48.12,48.12,48.06,48.07,49000.0,33.1207,33.1207,33.0794,33.0863,49000.0
2007-05-03 12:00:00,48.07,48.08,48.05,48.05,24200.0,33.0863,33.0932,33.0725,33.0725,24200.0
2007-05-03 12:10:00,48.06,48.08,48.03,48.06,29300.0,33.0794,33.0932,33.0587,33.0794,29300.0
2007-05-03 12:20:00,48.07,48.07,47.95,47.98,65300.0,33.0863,33.0863,33.0037,33.0243,65300.0
2007-05-03 12:30:00,47.98,48.06,47.97,48.06,50100.0,33.0243,33.0794,33.0174,33.0794,50100.0
2007-05-03 12:40:00,48.06,48.08,48.05,48.08,21300.0,33.0794,33.0932,33.0725,33.0932,21300.0
2007-05-03 12:50:00,48.08,48.11,48.06,48.1,19100.0,33.0932,33.1138,33.0794,33.1069,19100.0
2007-05-03 13:00:00,48.11,48.14,48.11,48.14,8000.0,33.1138,33.1345,33.1138,33.1345,8000.0
2007-05-03 13:10:00,48.14,48.14,48.1,48.1,17600.0,33.1345,33.1345,33.1069,33.1069,17600.0
2007-05-03 13:20:00,48.11,48.11,48.08,48.08,17000.0,33.1138,33.1138,33.0932,33.0932,17000.0
2007-05-03 13:30:00,48.08,48.08,47.99,47.99,24200.0,33.0932,33.0932,33.0312,33.0312,24200.0
2007-05-03 13:40:00,47.98,48.09,47.95,48.09,32900.0,33.0243,33.1,33.0037,33.1,32900.0
2007-05-03 13:50:00,48.09,48.09,48.03,48.05,11300.0,33.1,33.1,33.0587,33.0725,11300.0
2007-05-03 14:00:00,48.07,48.08,48.03,48.04,32100.0,33.0863,33.0932,33.0587,33.0656,32100.0
2007-05-03 14:10:00,48.03,48.08,48.03,48.04,26600.0,33.0587,33.0932,33.0587,33.0656,26600.0
2007-05-03 14:20:00,48.03,48.03,48.01,48.01,28000.0,33.0587,33.0587,33.045,33.045,28000.0
2007-05-03 14:30:00,48.01,48.04,47.96,47.96,45600.0,33.045,33.0656,33.0106,33.0106,45600.0
2007-05-03 14:40:00,47.97,48.07,47.95,48.06,36900.0,33.0174,33.0863,33.0037,33.0794,36900.0
2007-05-03 14:50:00,48.07,48.09,48.05,48.06,24800.0,33.0863,33.1,33.0725,33.0794,24800.0
2007-05-03 15:00:00,48.06,48.07,48.05,48.06,28200.0,33.0794,33.0863,33.0725,33.0794,28200.0
2007-05-03 15:10:00,48.05,48.08,48.05,48.07,38000.0,33.0725,33.0932,33.0725,33.0863,38000.0
2007-05-03 15:20:00,48.07,48.14,48.07,48.14,38300.0,33.0863,33.1345,33.0863,33.1345,38300.0
2007-05-03 15:30:00,48.14,48.24,48.14,48.23,107800.0,33.1345,33.2033,33.1345,33.1964,107800.0
2007-05-03 15:40:00,48.22,48.28,48.21,48.28,106200.0,33.1895,33.2308,33.1826,33.2308,106200.0
2007-05-03 15:50:00,48.28,48.28,48.14,48.14,423700.0,33.2308,33.2308,33.1345,33.1345,423700.0
2007-05-04 09:30:00,48.17,48.53,48.17,48.37,94200.0,33.1551,33.4029,33.1551,33.2928,94200.0
2007-05-04 09:40:00,48.37,48.46,48.37,48.46,45400.0,33.2928,33.3547,33.2928,33.3547,45400.0
2007-05-04 09:50:00,48.46,48.59,48.46,48.54,48300.0,33.3547,33.4442,33.3547,33.4098,48300.0
2007-05-04 10:00:00,48.55,48.56,48.43,48.45,37400.0,33.4167,33.4235,33.3341,33.3478,37400.0
2007-05-04 10:10:00,48.44,48.47,48.4,48.43,41200.0,33.3409,33.3616,33.3134,33.3341,41200.0
2007-05-04 10:20:00,48.43,48.43,48.39,48.41,34600.0,33.3341,33.3341,33.3065,33.3203,34600.0
2007-05-04 10:30:00,48.39,48.39,48.3,48.3,27800.0,33.3065,33.3065,33.2446,33.2446,27800.0
2007-05-04 10:40:00,48.3,48.3,48.24,48.25,30400.0,33.2446,33.2446,33.2033,33.2102,30400.0
2007-05-04 10:50:00,48.25,48.27,48.22,48.25,33400.0,33.2102,33.2239,33.1895,33.2102,33400.0
2007-05-04 11:00:00,48.25,48.28,48.22,48.26,38700.0,33.2102,33.2308,33.1895,33.2171,38700.0
2007-05-04 11:10:00,48.24,48.25,48.17,48.2,25600.0,33.2033,33.2102,33.1551,33.1758,25600.0
2007-05-04 11:20:00,48.19,48.19,48.12,48.15,36500.0,33.1689,33.1689,33.1207,33.1413,36500.0
2007-05-04 11:30:00,48.13,48.16,48.13,48.15,18000.0,33.1276,33.1482,33.1276,33.1413,18000.0
2007-05-04 11:40:00,48.13,48.14,48.12,48.13,12700.0,33.1276,33.1345,33.1207,33.1276,12700.0
2007-05-04 11:50:00,48.13,48.13,48.09,48.1,26800.0,33.1276,33.1276,33.1,33.1069,26800.0
2007-05-04 12:00:00,48.1,48.13,48.07,48.13,38500.0,33.1069,33.1276,33.0863,33.1276,38500.0
2007-05-04 12:10:00,48.13,48.14,48.06,48.06,25900.0,33.1276,33.1345,33.0794,33.0794,25900.0
2007-05-04 12:20:00,48.05,48.06,47.95,47.96,52800.0,33.0725,33.0794,33.0037,33.0106,52800.0
2007-05-04 12:30:00,47.95,47.97,47.9,47.97,56100.0,33.0037,33.0174,32.9693,33.0174,56100.0
2007-05-04 12:40:00,47.97,47.99,47.95,47.99,16300.0,33.0174,33.0312,33.0037,33.0312,16300.0
2007-05-04 12:50:00,48.0,48.01,47.97,47.98,24000.0,33.0381,33.045,33.0174,33.0243,24000.0
2007-05-04 13:00:00,48.0,48.01,47.96,47.97,12200.0,33.0381,33.045,33.0106,33.0174,12200.0
2007-05-04 13:10:00,47.97,48.0,47.96,47.96,18100.0,33.0174,33.0381,33.0106,33.0106,18100.0
2007-05-04 13:20:00,47.97,48.0,47.94,47.95,28000.0,33.0174,33.0381,32.9968,33.0037,28000.0
2007-05-04 13:30:00,47.93,47.95,47.91,47.95,19800.0,32.9899,33.0037,32.9761,33.0037,19800.0
2007-05-04 13:40:00,47.95,48.01,47.95,48.01,21200.0,33.0037,33.045,33.0037,33.045,21200.0
2007-05-04 13:50:00,48.01,48.01,47.87,47.89,38500.0,33.045,33.045,32.9486,32.9624,38500.0
2007-05-04 14:00:00,47.89,47.92,47.87,47.87,26300.0,32.9624,32.983,32.9486,32.9486,26300.0
2007-05-04 14:10:00,47.87,47.99,47.87,47.94,32600.0,32.9486,33.0312,32.9486,32.9968,32600.0
2007-05-04 14:20:00,47.93,47.96,47.83,47.91,51900.0,32.9899,33.0106,32.9211,32.9761,51900.0
2007-05-04 14:30:00,47.9,47.91,47.81,47.86,47200.0,32.9693,32.9761,32.9073,32.9417,47200.0
2007-05-04 14:40:00,47.85,47.85,47.81,47.82,32100.0,32.9348,32.9348,32.9073,32.9142,32100.0
2007-05-04 14:50:00,47.81,47.86,47.81,47.84,26900.0,32.9073,32.9417,32.9073,32.928,26900.0
2007-05-04 15:00:00,47.83,47.93,47.83,47.92,63300.0,32.9211,32.9899,32.9211,32.983,63300.0
2007-05-04 15:10:00,47.91,47.95,47.86,47.89,44500.0,32.9761,33.0037,32.9417,32.9624,44500.0
2007-05-04 15:20:00,47.89,47.93,47.88,47.92,37900.0,32.9624,32.9899,32.9555,32.983,37900.0
2007-05-04 15:30:00,47.91,47.95,47.88,47.88,57800.0,32.9761,33.0037,32.9555,32.9555,57800.0
2007-05-04 15:40:00,47.89,47.91,47.81,47.83,73200.0,32.9624,32.9761,32.9073,32.9211,73200.0
2007-05-04 15:50:00,47.84,47.98,47.84,47.92,109900.0,32.928,33.0243,32.928,32.983,109900.0
2007-05-07 09:30:00,47.95,47.96,47.53,47.77,79700.0,33.0037,33.0106,32.7146,32.8798,79700.0
2007-05-07 09:40:00,47.78,47.85,47.66,47.69,41300.0,32.8867,32.9348,32.8041,32.8247,41300.0
2007-05-07 09:50:00,47.69,47.74,47.63,47.68,29600.0,32.8247,32.8591,32.7834,32.8178,29600.0
2007-05-07 10:00:00,47.66,47.7,47.64,47.67,35800.0,32.8041,32.8316,32.7903,32.811,35800.0
2007-05-07 10:10:00,47.66,47.66,47.55,47.63,33600.0,32.8041,32.8041,32.7284,32.7834,33600.0
2007-05-07 10:20:00,47.63,47.66,47.63,47.66,27500.0,32.7834,32.8041,32.7834,32.8041,27500.0
2007-05-07 10:30:00,47.66,47.69,47.53,47.67,55900.0,32.8041,32.8247,32.7146,32.811,55900.0
2007-05-07 10:40:00,47.68,47.68,47.62,47.68,182100.0,32.8178,32.8178,32.7765,32.8178,182100.0
2007-05-07 10:50:00,47.67,47.7,47.65,47.66,20500.0,32.811,32.8316,32.7972,32.8041,20500.0
2007-05-07 11:00:00,47.66,47.71,47.66,47.7,13900.0,32.8041,32.8385,32.8041,32.8316,13900.0
2007-05-07 11:10:00,47.71,47.71,47.7,47.7,5900.0,32.8385,32.8385,32.8316,32.8316,5900.0
2007-05-07 11:20:00,47.71,47.75,47.7,47.7,30700.0,32.8385,32.866,32.8316,32.8316,30700.0
2007-05-07 11:30:00,47.71,47.76,47.7,47.76,14000.0,32.8385,32.8729,32.8316,32.8729,14000.0
2007-05-07 11:40:00,47.76,47.76,47.73,47.73,9800.0,32.8729,32.8729,32.8523,32.8523,9800.0
2007-05-07 11:50:00,47.73,47.74,47.7,47.71,16800.0,32.8523,32.8591,32.8316,32.8385,16800.0
2007-05-07 12:00:00,47.71,47.75,47.71,47.75,14000.0,32.8385,32.866,32.8385,32.866,14000.0
2007-05-07 12:10:00,47.75,47.77,47.72,47.72,20900.0,32.866,32.8798,32.8454,32.8454,20900.0
2007-05-07 12:20:00,47.71,47.71,47.7,47.7,10800.0,32.8385,32.8385,32.8316,32.8316,10800.0
2007-05-07 12:30:00,47.7,47.7,47.65,47.66,7400.0,32.8316,32.8316,32.7972,32.8041,7400.0
2007-05-07 12:40:00,47.66,47.69,47.65,47.69,13900.0,32.8041,32.8247,32.7972,32.8247,13900.0
2007-05-07 12:50:00,47.69,47.71,47.68,47.7,14400.0,32.8247,32.8385,32.8178,32.8316,14400.0
2007-05-07 13:00:00,47.69,47.7,47.64,47.65,17400.0,32.8247,32.8316,32.7903,32.7972,17400.0
2007-05-07 13:10:00,47.65,47.71,47.65,47.69,13600.0,32.7972,32.8385,32.7972,32.8247,13600.0
2007-05-07 13:20:00,47.69,47.72,47.67,47.7,15500.0,32.8247,32.8454,32.811,32.8316,15500.0
2007-05-07 13:30:00,47.7,47.74,47.69,47.74,5900.0,32.8316,32.8591,32.8247,32.8591,5900.0
2007-05-07 13:40:00,47.73,47.79,47.73,47.76,10900.0,32.8523,32.8936,32.8523,32.8729,10900.0
2007-05-07 13:50:00,47.76,47.76,47.74,47.74,3200.0,32.8729,32.8729,32.8591,32.8591,3200.0
2007-05-07 14:00:00,47.73,47.74,47.71,47.72,9200.0,32.8523,32.8591,32.8385,32.8454,9200.0
2007-05-07 14:10:00,47.72,47.73,47.7,47.7,9600.0,32.8454,32.8523,32.8316,32.8316,9600.0
2007-05-07 14:20:00,47.7,47.71,47.65,47.69,22900.0,32.8316,32.8385,32.7972,32.8247,22900.0
2007-05-07 14:30:00,47.68,47.69,47.64,47.65,15600.0,32.8178,32.8247,32.7903,32.7972,15600.0
2007-05-07 14:40:00,47.65,47.71,47.65,47.71,22800.0,32.7972,32.8385,32.7972,32.8385,22800.0
2007-05-07 14:50:00,47.71,47.74,47.7,47.72,20200.0,32.8385,32.8591,32.8316,32.8454,20200.0
2007-05-07 15:00:00,47.72,47.72,47.63,47.64,31000.0,32.8454,32.8454,32.7834,32.7903,31000.0
2007-05-07 15:10:00,47.64,47.71,47.63,47.67,40500.0,32.7903,32.8385,32.7834,32.811,40500.0
2007-05-07 15:20:00,47.66,47.69,47.66,47.68,37700.0,32.8041,32.8247,32.8041,32.8178,37700.0
2007-05-07 15:30:00,47.68,47.68,47.64,47.65,39800.0,32.8178,32.8178,32.7903,32.7972,39800.0
2007-05-07 15:40:00,47.65,47.71,47.65,47.7,46600.0,32.7972,32.8385,32.7972,32.8316,46600.0
2007-05-07 15:50:00,47.71,47.73,47.68,47.69,44800.0,32.8385,32.8523,32.8178,32.8247,44800.0
2007-05-08 09:30:00,47.72,47.72,47.5,47.7,77400.0,32.8454,32.8454,32.6939,32.8316,77400.0
2007-05-08 09:40:00,47.69,47.75,47.57,47.59,43200.0,32.8247,32.866,32.7421,32.7559,43200.0
2007-05-08 09:50:00,47.6,47.65,47.59,47.63,35400.0,32.7628,32.7972,32.7559,32.7834,35400.0
2007-05-08 10:00:00,47.63,47.64,47.52,47.54,55000.0,32.7834,32.7903,32.7077,32.7215,55000.0
2007-05-08 10:10:00,47.54,47.55,47.5,47.52,33900.0,32.7215,32.7284,32.6939,32.7077,33900.0
2007-05-08 10:20:00,47.51,47.57,47.5,47.57,28700.0,32.7008,32.7421,32.6939,32.7421,28700.0
2007-05-08 10:30:00,47.57,47.59,47.54,47.55,10500.0,32.7421,32.7559,32.7215,32.7284,10500.0
2007-05-08 10:40:00,47.53,47.54,47.5,47.53,52100.0,32.7146,32.7215,32.6939,32.7146,52100.0
2007-05-08 10:50:00,47.52,47.52,47.3,47.48,142100.0,32.7077,32.7077,32.5563,32.6802,142100.0
2007-05-08 11:00:00,47.46,47.47,47.41,47.41,26700.0,32.6664,32.6733,32.632,32.632,26700.0
2007-05-08 11:10:00,47.4,47.41,47.33,47.4,54700.0,32.6251,32.632,32.5769,32.6251,54700.0
2007-05-08 11:20:00,47.4,47.41,47.39,47.4,14100.0,32.6251,32.632,32.6182,32.6251,14100.0
2007-05-08 11:30:00,47.4,47.42,47.3,47.32,36800.0,32.6251,32.6389,32.5563,32.5701,36800.0
2007-05-08 11:40:00,47.33,47.34,47.32,47.34,12300.0,32.5769,32.5838,32.5701,32.5838,12300.0
2007-05-08 11:50:00,47.32,47.34,47.31,47.34,18900.0,32.5701,32.5838,32.5632,32.5838,18900.0
2007-05-08 12:00:00,47.33,47.36,47.32,47.34,26400.0,32.5769,32.5976,32.5701,32.5838,26400.0
2007-05-08 12:10:00,47.36,47.4,47.35,47.39,12700.0,32.5976,32.6251,32.5907,32.6182,12700.0
2007-05-08 12:20:00,47.39,47.45,47.37,47.45,21400.0,32.6182,32.6595,32.6045,32.6595,21400.0
2007-05-08 12:30:00,47.45,47.53,47.45,47.53,38400.0,32.6595,32.7146,32.6595,32.7146,38400.0
2007-05-08 12:40:00,47.53,47.58,47.49,47.5,69800.0,32.7146,32.749,32.6871,32.6939,69800.0
2007-05-08 12:50:00,47.5,47.53,47.48,47.48,35000.0,32.6939,32.7146,32.6802,32.6802,35000.0
2007-05-08 13:00:00,47.48,47.49,47.44,47.45,19700.0,32.6802,32.6871,32.6526,32.6595,19700.0
2007-05-08 13:10:00,47.45,47.49,47.44,47.44,27200.0,32.6595,32.6871,32.6526,32.6526,27200.0
2007-05-08 13:20:00,47.45,47.45,47.43,47.45,18500.0,32.6595,32.6595,32.6458,32.6595,18500.0
2007-05-08 13:30:00,47.45,47.45,47.38,47.4,33300.0,32.6595,32.6595,32.6114,32.6251,33300.0
2007-05-08 13:40:00,47.41,47.42,47.34,47.34,29400.0,32.632,32.6389,32.5838,32.5838,29400.0
2007-05-08 13:50:00,47.35,47.38,47.28,47.33,61400.0,32.5907,32.6114,32.5425,32.5769,61400.0
2007-05-08 14:00:00,47.33,47.35,47.29,47.3,40800.0,32.5769,32.5907,32.5494,32.5563,40800.0
2007-05-08 14:10:00,47.3,47.33,47.29,47.32,58500.0,32.5563,32.5769,32.5494,32.5701,58500.0
2007-05-08 14:20:00,47.33,47.35,47.3,47.33,23200.0,32.5769,32.5907,32.5563,32.5769,23200.0
2007-05-08 14:30:00,47.32,47.32,47.27,47.27,88000.0,32.5701,32.5701,32.5356,32.5356,88000.0
2007-05-08 14:40:00,47.28,47.28,47.26,47.26,38900.0,32.5425,32.5425,32.5288,32.5288,38900.0
2007-05-08 14:50:00,47.26,47.28,47.24,47.25,35700.0,32.5288,32.5425,32.515,32.5219,35700.0
2007-05-08 15:00:00,47.26,47.29,47.24,47.25,47200.0,32.5288,32.5494,32.515,32.5219,47200.0
2007-05-08 15:10:00,47.25,47.28,47.24,47.28,50300.0,32.5219,32.5425,32.515,32.5425,50300.0
2007-05-08 15:20:00,47.27,47.28,47.2,47.25,169500.0,32.5356,32.5425,32.4875,32.5219,169500.0
2007-05-08 15:30:00,47.25,47.26,47.21,47.23,104600.0,32.5219,32.5288,32.4943,32.5081,104600.0
2007-05-08 15:40:00,47.23,47.35,47.23,47.25,117000.0,32.5081,32.5907,32.5081,32.5219,117000.0
2007-05-08 15:50:00,47.24,47.31,47.2,47.26,184300.0,32.515,32.5632,32.4875,32.5288,184300.0
2007-05-09 09:30:00,47.42,47.7,47.42,47.7,68100.0,32.6389,32.8316,32.6389,32.8316,68100.0
2007-05-09 09:40:00,47.69,47.71,47.61,47.64,44800.0,32.8247,32.8385,32.7697,32.7903,44800.0
2007-05-09 09:50:00,47.64,47.85,47.64,47.79,70800.0,32.7903,32.9348,32.7903,32.8936,70800.0
2007-05-09 10:00:00,47.78,47.98,47.78,47.96,86100.0,32.8867,33.0243,32.8867,33.0106,86100.0
2007-05-09 10:10:00,47.96,47.98,47.86,47.92,28500.0,33.0106,33.0243,32.9417,32.983,28500.0
2007-05-09 10:20:00,47.9,47.94,47.8,47.82,34100.0,32.9693,32.9968,32.9004,32.9142,34100.0
2007-05-09 10:30:00,47.82,47.91,47.81,47.91,39900.0,32.9142,32.9761,32.9073,32.9761,39900.0
2007-05-09 10:40:00,47.91,47.94,47.86,47.87,33300.0,32.9761,32.9968,32.9417,32.9486,33300.0
2007-05-09 10:50:00,47.87,47.95,47.86,47.94,26500.0,32.9486,33.0037,32.9417,32.9968,26500.0
2007-05-09 11:00:00,47.95,47.97,47.94,47.95,38500.0,33.0037,33.0174,32.9968,33.0037,38500.0
2007-05-09 11:10:00,47.95,48.06,47.95,48.0,53000.0,33.0037,33.0794,33.0037,33.0381,53000.0
2007-05-09 11:20:00,48.0,48.0,47.95,47.95,23800.0,33.0381,33.0381,33.0037,33.0037,23800.0
2007-05-09 11:30:00,47.96,48.0,47.95,47.99,11000.0,33.0106,33.0381,33.0037,33.0312,11000.0
2007-05-09 11:40:00,48.0,48.03,47.93,47.93,35500.0,33.0381,33.0587,32.9899,32.9899,35500.0
2007-05-09 11:50:00,47.94,47.96,47.93,47.94,16600.0,32.9968,33.0106,32.9899,32.9968,16600.0
2007-05-09 12:00:00,47.96,48.01,47.94,48.0,19500.0,33.0106,33.045,32.9968,33.0381,19500.0
2007-05-09 12:10:00,47.99,48.02,47.98,47.99,15000.0,33.0312,33.0519,33.0243,33.0312,15000.0
2007-05-09 12:20:00,47.99,48.06,47.99,48.06,14400.0,33.0312,33.0794,33.0312,33.0794,14400.0
2007-05-09 12:30:00,48.07,48.1,48.06,48.1,26000.0,33.0863,33.1069,33.0794,33.1069,26000.0
2007-05-09 12:40:00,48.11,48.2,48.11,48.18,35400.0,33.1138,33.1758,33.1138,33.162,35400.0
2007-05-09 12:50:00,48.18,48.2,48.1,48.12,19100.0,33.162,33.1758,33.1069,33.1207,19100.0
2007-05-09 13:00:00,48.13,48.13,48.1,48.12,9000.0,33.1276,33.1276,33.1069,33.1207,9000.0
2007-05-09 13:10:00,48.11,48.15,48.11,48.14,18800.0,33.1138,33.1413,33.1138,33.1345,18800.0
2007-05-09 13:20:00,48.14,48.16,48.14,48.15,12400.0,33.1345,33.1482,33.1345,33.1413,12400.0
2007-05-09 13:30:00,48.15,48.2,48.14,48.19,31300.0,33.1413,33.1758,33.1345,33.1689,31300.0
2007-05-09 13:40:00,48.18,48.2,48.17,48.2,16200.0,33.162,33.1758,33.1551,33.1758,16200.0
2007-05-09 13:50:00,48.2,48.23,48.19,48.2,17300.0,33.1758,33.1964,33.1689,33.1758,17300.0
2007-05-09 14:00:00,48.19,48.23,48.17,48.23,42100.0,33.1689,33.1964,33.1551,33.1964,42100.0
2007-05-09 14:10:00,48.22,48.23,47.91,48.05,72500.0,33.1895,33.1964,32.9761,33.0725,72500.0
2007-05-09 14:20:00,48.06,48.2,47.95,48.02,88700.0,33.0794,33.1758,33.0037,33.0519,88700.0
2007-05-09 14:30:00,48.03,48.09,47.97,48.09,33000.0,33.0587,33.1,33.0174,33.1,33000.0
2007-05-09 14:40:00,48.09,48.25,48.09,48.2,35600.0,33.1,33.2102,33.1,33.1758,35600.0
2007-05-09 14:50:00,48.21,48.3,48.2,48.23,71600.0,33.1826,33.2446,33.1758,33.1964,71600.0
2007-05-09 15:00:00,48.23,48.28,48.22,48.25,22900.0,33.1964,33.2308,33.1895,33.2102,22900.0
2007-05-09 15:10:00,48.23,48.29,48.19,48.19,36700.0,33.1964,33.2377,33.1689,33.1689,36700.0
2007-05-09 15:20:00,48.21,48.34,48.21,48.34,45000.0,33.1826,33.2721,33.1826,33.2721,45000.0
2007-05-09 15:30:00,48.34,48.34,48.25,48.29,54700.0,33.2721,33.2721,33.2102,33.2377,54700.0
2007-05-09 15:40:00,48.29,48.34,48.24,48.25,110200.0,33.2377,33.2721,33.2033,33.2102,110200.0
2007-05-09 15:50:00,48.24,48.25,48.18,48.21,106200.0,33.2033,33.2102,33.162,33.1826,106200.0
2007-05-10 09:30:00,48.2,48.43,48.16,48.16,176500.0,33.1758,33.3341,33.1482,33.1482,176500.0
2007-05-10 09:40:00,48.16,48.34,48.15,48.22,129400.0,33.1482,33.2721,33.1413,33.1895,129400.0
2007-05-10 09:50:00,48.24,48.39,48.22,48.37,115300.0,33.2033,33.3065,33.1895,33.2928,115300.0
2007-05-10 10:00:00,48.37,48.46,48.33,48.46,79200.0,33.2928,33.3547,33.2652,33.3547,79200.0
2007-05-10 10:10:00,48.46,48.51,48.38,48.45,72300.0,33.3547,33.3891,33.2996,33.3478,72300.0
2007-05-10 10:20:00,48.44,48.62,48.43,48.62,125700.0,33.3409,33.4648,33.3341,33.4648,125700.0
2007-05-10 10:30:00,48.62,48.75,48.58,48.75,226000.0,33.4648,33.5543,33.4373,33.5543,226000.0
2007-05-10 10:40:00,48.76,48.97,48.76,48.91,258300.0,33.5612,33.7057,33.5612,33.6644,258300.0
2007-05-10 10:50:00,48.91,48.91,48.81,48.82,107700.0,33.6644,33.6644,33.5956,33.6025,107700.0
2007-05-10 11:00:00,48.83,48.87,48.69,48.69,110500.0,33.6094,33.6369,33.513,33.513,110500.0
2007-05-10 11:10:00,48.68,48.68,48.51,48.55,70800.0,33.5061,33.5061,33.3891,33.4167,70800.0
2007-05-10 11:20:00,48.55,48.57,48.52,48.53,61000.0,33.4167,33.4304,33.396,33.4029,61000.0
2007-05-10 11:30:00,48.54,48.54,48.51,48.53,42000.0,33.4098,33.4098,33.3891,33.4029,42000.0
2007-05-10 11:40:00,48.53,48.55,48.43,48.45,50000.0,33.4029,33.4167,33.3341,33.3478,50000.0
2007-05-10 11:50:00,48.45,48.45,48.35,48.35,135100.0,33.3478,33.3478,33.279,33.279,135100.0
2007-05-10 12:00:00,48.35,48.35,48.25,48.27,83000.0,33.279,33.279,33.2102,33.2239,83000.0
2007-05-10 12:10:00,48.27,48.3,48.19,48.21,192200.0,33.2239,33.2446,33.1689,33.1826,192200.0
2007-05-10 12:20:00,48.19,48.2,48.11,48.16,61000.0,33.1689,33.1758,33.1138,33.1482,61000.0
2007-05-10 12:30:00,48.15,48.16,48.06,48.06,35400.0,33.1413,33.1482,33.0794,33.0794,35400.0
2007-05-10 12:40:00,48.07,48.07,48.01,48.02,66000.0,33.0863,33.0863,33.045,33.0519,66000.0
2007-05-10 12:50:00,48.01,48.04,47.99,48.04,56400.0,33.045,33.0656,33.0312,33.0656,56400.0
2007-05-10 13:00:00,48.03,48.04,47.94,47.94,28900.0,33.0587,33.0656,32.9968,32.9968,28900.0
2007-05-10 13:10:00,47.94,48.01,47.9,48.01,48500.0,32.9968,33.045,32.9693,33.045,48500.0
2007-05-10 13:20:00,48.0,48.04,47.96,47.98,58300.0,33.0381,33.0656,33.0106,33.0243,58300.0
2007-05-10 13:30:00,47.98,48.0,47.92,47.97,71900.0,33.0243,33.0381,32.983,33.0174,71900.0
2007-05-10 13:40:00,47.99,48.04,47.97,48.03,56400.0,33.0312,33.0656,33.0174,33.0587,56400.0
2007-05-10 13:50:00,48.04,48.14,48.04,48.1,82700.0,33.0656,33.1345,33.0656,33.1069,82700.0
2007-05-10 14:00:00,48.11,48.17,48.1,48.15,62900.0,33.1138,33.1551,33.1069,33.1413,62900.0
2007-05-10 14:10:00,48.16,48.18,48.05,48.14,50500.0,33.1482,33.162,33.0725,33.1345,50500.0
2007-05-10 14:20:00,48.13,48.16,48.07,48.15,44400.0,33.1276,33.1482,33.0863,33.1413,44400.0
2007-05-10 14:30:00,48.14,48.15,48.06,48.12,42800.0,33.1345,33.1413,33.0794,33.1207,42800.0
2007-05-10 14:40:00,48.11,48.21,48.1,48.17,67300.0,33.1138,33.1826,33.1069,33.1551,67300.0
2007-05-10 14:50:00,48.17,48.17,48.08,48.1,45600.0,33.1551,33.1551,33.0932,33.1069,45600.0
2007-05-10 15:00:00,48.09,48.1,47.96,47.96,66400.0,33.1,33.1069,33.0106,33.0106,66400.0
2007-05-10 15:10:00,47.95,48.12,47.94,48.07,82000.0,33.0037,33.1207,32.9968,33.0863,82000.0
2007-05-10 15:20:00,48.07,48.18,48.06,48.16,94400.0,33.0863,33.162,33.0794,33.1482,94400.0
2007-05-10 15:30:00,48.16,48.24,48.1,48.21,151000.0,33.1482,33.2033,33.1069,33.1826,151000.0
2007-05-10 15:40:00,48.19,48.2,48.06,48.18,159600.0,33.1689,33.1758,33.0794,33.162,159600.0
2007-05-10 15:50:00,48.18,48.26,48.11,48.16,272900.0,33.162,33.2171,33.1138,33.1482,272900.0
2007-05-11 09:30:00,48.25,48.44,47.91,48.34,159100.0,33.2102,33.3409,32.9761,33.2721,159100.0
2007-05-11 09:40:00,48.32,48.48,48.29,48.36,65600.0,33.2583,33.3685,33.2377,33.2859,65600.0
2007-05-11 09:50:00,48.36,48.44,48.22,48.28,105200.0,33.2859,33.3409,33.1895,33.2308,105200.0
2007-05-11 10:00:00,48.28,48.29,48.21,48.28,75600.0,33.2308,33.2377,33.1826,33.2308,75600.0
2007-05-11 10:10:00,48.28,48.42,48.26,48.37,37400.0,33.2308,33.3272,33.2171,33.2928,37400.0
2007-05-11 10:20:00,48.38,48.47,48.32,48.33,54900.0,33.2996,33.3616,33.2583,33.2652,54900.0
2007-05-11 10:30:00,48.34,48.38,48.28,48.33,55900.0,33.2721,33.2996,33.2308,33.2652,55900.0
2007-05-11 10:40:00,48.32,48.38,48.29,48.35,76800.0,33.2583,33.2996,33.2377,33.279,76800.0
2007-05-11 10:50:00,48.35,48.5,48.35,48.4,64200.0,33.279,33.3822,33.279,33.3134,64200.0
2007-05-11 11:00:00,48.4,48.59,48.39,48.52,49700.0,33.3134,33.4442,33.3065,33.396,49700.0
2007-05-11 11:10:00,48.52,48.76,48.52,48.68,127800.0,33.396,33.5612,33.396,33.5061,127800.0
2007-05-11 11:20:00,48.68,48.69,48.6,48.6,63900.0,33.5061,33.513,33.4511,33.4511,63900.0
2007-05-11 11:30:00,48.6,48.62,48.55,48.59,25300.0,33.4511,33.4648,33.4167,33.4442,25300.0
2007-05-11 11:40:00,48.59,48.63,48.57,48.6,46300.0,33.4442,33.4717,33.4304,33.4511,46300.0
2007-05-11 11:50:00,48.6,48.6,48.53,48.56,23500.0,33.4511,33.4511,33.4029,33.4235,23500.0
2007-05-11 12:00:00,48.56,48.57,48.51,48.53,26500.0,33.4235,33.4304,33.3891,33.4029,26500.0
2007-05-11 12:10:00,48.54,48.65,48.53,48.64,32400.0,33.4098,33.4855,33.4029,33.4786,32400.0
2007-05-11 12:20:00,48.63,48.64,48.61,48.62,16000.0,33.4717,33.4786,33.458,33.4648,16000.0
2007-05-11 12:30:00,48.62,48.66,48.6,48.66,24900.0,33.4648,33.4924,33.4511,33.4924,24900.0
2007-05-11 12:40:00,48.66,48.7,48.64,48.66,23000.0,33.4924,33.5199,33.4786,33.4924,23000.0
2007-05-11 12:50:00,48.65,48.7,48.58,48.7,29800.0,33.4855,33.5199,33.4373,33.5199,29800.0
2007-05-11 13:00:00,48.72,48.79,48.69,48.69,26200.0,33.5337,33.5818,33.513,33.513,26200.0
2007-05-11 13:10:00,48.7,48.71,48.68,48.69,20500.0,33.5199,33.5268,33.5061,33.513,20500.0
2007-05-11 13:20:00,48.7,48.82,48.69,48.82,137900.0,33.5199,33.6025,33.513,33.6025,137900.0
2007-05-11 13:30:00,48.82,48.84,48.77,48.77,126000.0,33.6025,33.6163,33.5681,33.5681,126000.0
2007-05-11 13:40:00,48.77,48.78,48.71,48.72,16700.0,33.5681,33.575,33.5268,33.5337,16700.0
2007-05-11 13:50:00,48.72,48.76,48.66,48.68,52600.0,33.5337,33.5612,33.4924,33.5061,52600.0
2007-05-11 14:00:00,48.69,48.69,48.61,48.62,28000.0,33.513,33.513,33.458,33.4648,28000.0
2007-05-11 14:10:00,48.62,48.68,48.6,48.61,88000.0,33.4648,33.5061,33.4511,33.458,88000.0
2007-05-11 14:20:00,48.61,48.62,48.57,48.57,19000.0,33.458,33.4648,33.4304,33.4304,19000.0
2007-05-11 14:30:00,48.57,48.6,48.56,48.6,24800.0,33.4304,33.4511,33.4235,33.4511,24800.0
2007-05-11 14:40:00,48.59,48.69,48.59,48.64,30400.0,33.4442,33.513,33.4442,33.4786,30400.0
2007-05-11 14:50:00,48.65,48.68,48.58,48.59,26800.0,33.4855,33.5061,33.4373,33.4442,26800.0
2007-05-11 15:00:00,48.59,48.66,48.57,48.66,29700.0,33.4442,33.4924,33.4304,33.4924,29700.0
2007-05-11 15:10:00,48.65,48.71,48.61,48.7,41600.0,33.4855,33.5268,33.458,33.5199,41600.0
2007-05-11 15:20:00,48.71,48.77,48.69,48.77,60400.0,33.5268,33.5681,33.513,33.5681,60400.0
2007-05-11 15:30:00,48.77,48.81,48.74,48.76,83300.0,33.5681,33.5956,33.5474,33.5612,83300.0
2007-05-11 15:40:00,48.76,48.78,48.73,48.76,69300.0,33.5612,33.575,33.5405,33.5612,69300.0
2007-05-11 15:50:00,48.76,48.83,48.76,48.83,164800.0,33.5612,33.6094,33.5612,33.6094,164800.0
2007-05-14 09:30:00,48.59,48.65,48.47,48.6,66300.0,33.4442,33.4855,33.3616,33.4511,66300.0
2007-05-14 09:40:00,48.59,48.6,48.51,48.52,45000.0,33.4442,33.4511,33.3891,33.396,45000.0
2007-05-14 09:50:00,48.52,48.52,48.35,48.39,72100.0,33.396,33.396,33.279,33.3065,72100.0
2007-05-14 10:00:00,48.39,48.39,48.32,48.35,52900.0,33.3065,33.3065,33.2583,33.279,52900.0
2007-05-14 10:10:00,48.36,48.39,48.32,48.35,31500.0,33.2859,33.3065,33.2583,33.279,31500.0
2007-05-14 10:20:00,48.35,48.36,48.27,48.32,57300.0,33.279,33.2859,33.2239,33.2583,57300.0
2007-05-14 10:30:00,48.32,48.38,48.25,48.38,78900.0,33.2583,33.2996,33.2102,33.2996,78900.0
2007-05-14 10:40:00,48.38,48.4,48.25,48.4,43600.0,33.2996,33.3134,33.2102,33.3134,43600.0
2007-05-14 10:50:00,48.41,48.51,48.4,48.48,18000.0,33.3203,33.3891,33.3134,33.3685,18000.0
2007-05-14 11:00:00,48.48,48.48,48.35,48.35,28700.0,33.3685,33.3685,33.279,33.279,28700.0
2007-05-14 11:10:00,48.35,48.38,48.34,48.35,23500.0,33.279,33.2996,33.2721,33.279,23500.0
2007-05-14 11:20:00,48.35,48.42,48.31,48.31,13400.0,33.279,33.3272,33.2515,33.2515,13400.0
2007-05-14 11:30:00,48.3,48.33,48.27,48.32,15800.0,33.2446,33.2652,33.2239,33.2583,15800.0
2007-05-14 11:40:00,48.33,48.36,48.26,48.29,19200.0,33.2652,33.2859,33.2171,33.2377,19200.0
2007-05-14 11:50:00,48.27,48.34,48.24,48.24,27700.0,33.2239,33.2721,33.2033,33.2033,27700.0
2007-05-14 12:00:00,48.23,48.29,48.2,48.25,44200.0,33.1964,33.2377,33.1758,33.2102,44200.0
2007-05-14 12:10:00,48.24,48.28,48.23,48.28,12600.0,33.2033,33.2308,33.1964,33.2308,12600.0
2007-05-14 12:20:00,48.28,48.34,48.28,48.33,19800.0,33.2308,33.2721,33.2308,33.2652,19800.0
2007-05-14 12:30:00,48.33,48.44,48.33,48.4,26800.0,33.2652,33.3409,33.2652,33.3134,26800.0
2007-05-14 12:40:00,48.39,48.4,48.38,48.39,14000.0,33.3065,33.3134,33.2996,33.3065,14000.0
2007-05-14 12:50:00,48.39,48.4,48.35,48.36,11800.0,33.3065,33.3134,33.279,33.2859,11800.0
2007-05-14 13:00:00,48.37,48.37,48.3,48.31,12900.0,33.2928,33.2928,33.2446,33.2515,12900.0
2007-05-14 13:10:00,48.32,48.35,48.2,48.21,30900.0,33.2583,33.279,33.1758,33.1826,30900.0
2007-05-14 13:20:00,48.2,48.21,48.16,48.17,70600.0,33.1758,33.1826,33.1482,33.1551,70600.0
2007-05-14 13:30:00,48.18,48.2,48.09,48.13,44800.0,33.162,33.1758,33.1,33.1276,44800.0
2007-05-14 13:40:00,48.13,48.16,48.07,48.08,18800.0,33.1276,33.1482,33.0863,33.0932,18800.0
2007-05-14 13:50:00,48.07,48.08,48.01,48.05,28900.0,33.0863,33.0932,33.045,33.0725,28900.0
2007-05-14 14:00:00,48.04,48.05,47.91,48.04,43300.0,33.0656,33.0725,32.9761,33.0656,43300.0
2007-05-14 14:10:00,48.04,48.08,47.93,47.94,19900.0,33.0656,33.0932,32.9899,32.9968,19900.0
2007-05-14 14:20:00,47.94,48.11,47.94,48.11,56300.0,32.9968,33.1138,32.9968,33.1138,56300.0
2007-05-14 14:30:00,48.12,48.16,48.07,48.15,17600.0,33.1207,33.1482,33.0863,33.1413,17600.0
2007-05-14 14:40:00,48.14,48.18,48.1,48.1,41200.0,33.1345,33.162,33.1069,33.1069,41200.0
2007-05-14 14:50:00,48.11,48.19,48.11,48.12,27900.0,33.1138,33.1689,33.1138,33.1207,27900.0
2007-05-14 15:00:00,48.12,48.25,48.11,48.24,29400.0,33.1207,33.2102,33.1138,33.2033,29400.0
2007-05-14 15:10:00,48.24,48.25,48.18,48.23,28200.0,33.2033,33.2102,33.162,33.1964,28200.0
2007-05-14 15:20:00,48.23,48.28,48.2,48.22,34000.0,33.1964,33.2308,33.1758,33.1895,34000.0
2007-05-14 15:30:00,48.22,48.27,48.18,48.19,46100.0,33.1895,33.2239,33.162,33.1689,46100.0
2007-05-14 15:40:00,48.19,48.22,48.15,48.21,46000.0,33.1689,33.1895,33.1413,33.1826,46000.0
2007-05-14 15:50:00,48.21,48.25,48.15,48.25,76200.0,33.1826,33.2102,33.1413,33.2102,76200.0
2007-05-15 09:30:00,48.03,48.22,47.99,48.08,141900.0,33.0587,33.1895,33.0312,33.0932,141900.0
2007-05-15 09:40:00,48.07,48.14,47.99,48.1,72000.0,33.0863,33.1345,33.0312,33.1069,72000.0
2007-05-15 09:50:00,48.09,48.29,48.06,48.24,49500.0,33.1,33.2377,33.0794,33.2033,49500.0
2007-05-15 10:00:00,48.24,48.38,48.2,48.31,64300.0,33.2033,33.2996,33.1758,33.2515,64300.0
2007-05-15 10:10:00,48.32,48.49,48.32,48.45,63600.0,33.2583,33.3754,33.2583,33.3478,63600.0
2007-05-15 10:20:00,48.44,48.6,48.41,48.55,54900.0,33.3409,33.4511,33.3203,33.4167,54900.0
2007-05-15 10:30:00,48.54,48.54,48.35,48.35,28000.0,33.4098,33.4098,33.279,33.279,28000.0
2007-05-15 10:40:00,48.35,48.44,48.34,48.4,52800.0,33.279,33.3409,33.2721,33.3134,52800.0
2007-05-15 10:50:00,48.41,48.42,48.2,48.2,39500.0,33.3203,33.3272,33.1758,33.1758,39500.0
2007-05-15 11:00:00,48.2,48.21,48.08,48.12,113400.0,33.1758,33.1826,33.0932,33.1207,113400.0
2007-05-15 11:10:00,48.12,48.22,48.1,48.18,46700.0,33.1207,33.1895,33.1069,33.162,46700.0
2007-05-15 11:20:00,48.19,48.31,48.19,48.24,31500.0,33.1689,33.2515,33.1689,33.2033,31500.0
2007-05-15 11:30:00,48.24,48.4,48.22,48.4,36100.0,33.2033,33.3134,33.1895,33.3134,36100.0
2007-05-15 11:40:00,48.4,48.45,48.35,48.4,38600.0,33.3134,33.3478,33.279,33.3134,38600.0
2007-05-15 11:50:00,48.4,48.41,48.23,48.24,15500.0,33.3134,33.3203,33.1964,33.2033,15500.0
2007-05-15 12:00:00,48.23,48.25,48.16,48.17,30600.0,33.1964,33.2102,33.1482,33.1551,30600.0
2007-05-15 12:10:00,48.16,48.21,48.13,48.15,28900.0,33.1482,33.1826,33.1276,33.1413,28900.0
2007-05-15 12:20:00,48.15,48.22,48.11,48.21,25400.0,33.1413,33.1895,33.1138,33.1826,25400.0
2007-05-15 12:30:00,48.21,48.28,48.19,48.28,13000.0,33.1826,33.2308,33.1689,33.2308,13000.0
2007-05-15 12:40:00,48.28,48.4,48.27,48.31,34100.0,33.2308,33.3134,33.2239,33.2515,34100.0
2007-05-15 12:50:00,48.32,48.39,48.32,48.37,20200.0,33.2583,33.3065,33.2583,33.2928,20200.0
2007-05-15 13:00:00,48.38,48.41,48.27,48.33,27000.0,33.2996,33.3203,33.2239,33.2652,27000.0
2007-05-15 13:10:00,48.33,48.47,48.33,48.47,21700.0,33.2652,33.3616,33.2652,33.3616,21700.0
2007-05-15 13:20:00,48.47,48.49,48.44,48.46,17900.0,33.3616,33.3754,33.3409,33.3547,17900.0
2007-05-15 13:30:00,48.46,48.49,48.45,48.48,27500.0,33.3547,33.3754,33.3478,33.3685,27500.0
2007-05-15 13:40:00,48.48,48.49,48.38,48.38,38400.0,33.3685,33.3754,33.2996,33.2996,38400.0
2007-05-15 13:50:00,48.38,48.47,48.38,48.46,32000.0,33.2996,33.3616,33.2996,33.3547,32000.0
2007-05-15 14:00:00,48.47,48.5,48.45,48.49,30300.0,33.3616,33.3822,33.3478,33.3754,30300.0
2007-05-15 14:10:00,48.5,48.5,48.35,48.38,37000.0,33.3822,33.3822,33.279,33.2996,37000.0
2007-05-15 14:20:00,48.39,48.43,48.32,48.41,34600.0,33.3065,33.3341,33.2583,33.3203,34600.0
2007-05-15 14:30:00,48.41,48.45,48.25,48.25,42900.0,33.3203,33.3478,33.2102,33.2102,42900.0
2007-05-15 14:40:00,48.24,48.25,48.0,48.04,66600.0,33.2033,33.2102,33.0381,33.0656,66600.0
2007-05-15 14:50:00,48.04,48.19,48.04,48.14,48700.0,33.0656,33.1689,33.0656,33.1345,48700.0
2007-05-15 15:00:00,48.14,48.2,48.06,48.09,31600.0,33.1345,33.1758,33.0794,33.1,31600.0
2007-05-15 15:10:00,48.08,48.14,48.02,48.03,39200.0,33.0932,33.1345,33.0519,33.0587,39200.0
2007-05-15 15:20:00,48.04,48.04,47.96,48.03,66900.0,33.0656,33.0656,33.0106,33.0587,66900.0
2007-05-15 15:30:00,48.02,48.03,47.97,48.02,59000.0,33.0519,33.0587,33.0174,33.0519,59000.0
2007-05-15 15:40:00,48.02,48.03,47.85,47.86,92300.0,33.0519,33.0587,32.9348,32.9417,92300.0
2007-05-15 15:50:00,47.86,47.92,47.84,47.92,159400.0,32.9417,32.983,32.928,32.983,159400.0
2007-05-16 09:30:00,47.86,48.09,47.86,48.05,43400.0,33.1825,33.3419,33.1825,33.3142,43400.0
2007-05-16 09:40:00,48.05,48.05,47.91,47.94,25400.0,33.3142,33.3142,33.2172,33.238,25400.0
2007-05-16 09:50:00,47.92,47.92,47.77,47.78,14800.0,33.2241,33.2241,33.1201,33.127,14800.0
2007-05-16 10:00:00,47.78,47.98,47.77,47.96,79900.0,33.127,33.2657,33.1201,33.2518,79900.0
2007-05-16 10:10:00,47.96,48.05,47.96,48.02,53100.0,33.2518,33.3142,33.2518,33.2934,53100.0
2007-05-16 10:20:00,48.0,48.01,47.94,47.96,21100.0,33.2795,33.2865,33.238,33.2518,21100.0
2007-05-16 10:30:00,47.95,47.95,47.84,47.92,35800.0,33.2449,33.2449,33.1686,33.2241,35800.0
2007-05-16 10:40:00,47.92,47.92,47.82,47.82,21100.0,33.2241,33.2241,33.1548,33.1548,21100.0
2007-05-16 10:50:00,47.82,47.83,47.67,47.71,44000.0,33.1548,33.1617,33.0508,33.0785,44000.0
2007-05-16 11:00:00,47.7,47.7,47.59,47.6,51500.0,33.0716,33.0716,32.9953,33.0022,51500.0
2007-05-16 11:10:00,47.58,47.65,47.56,47.64,21100.0,32.9884,33.0369,32.9745,33.03,21100.0
2007-05-16 11:20:00,47.64,47.65,47.58,47.6,19600.0,33.03,33.0369,32.9884,33.0022,19600.0
2007-05-16 11:30:00,47.61,47.75,47.6,47.74,27800.0,33.0092,33.1062,33.0022,33.0993,27800.0
2007-05-16 11:40:00,47.73,47.73,47.67,47.68,10800.0,33.0924,33.0924,33.0508,33.0577,10800.0
2007-05-16 11:50:00,47.68,47.74,47.68,47.74,19500.0,33.0577,33.0993,33.0577,33.0993,19500.0
2007-05-16 12:00:00,47.74,47.74,47.65,47.65,15700.0,33.0993,33.0993,33.0369,33.0369,15700.0
2007-05-16 12:10:00,47.64,47.67,47.59,47.65,14300.0,33.03,33.0508,32.9953,33.0369,14300.0
2007-05-16 12:20:00,47.66,47.7,47.63,47.7,13700.0,33.0438,33.0716,33.023,33.0716,13700.0
2007-05-16 12:30:00,47.7,47.76,47.68,47.74,36300.0,33.0716,33.1132,33.0577,33.0993,36300.0
2007-05-16 12:40:00,47.75,47.75,47.68,47.7,17700.0,33.1062,33.1062,33.0577,33.0716,17700.0
2007-05-16 12:50:00,47.71,47.75,47.69,47.75,18100.0,33.0785,33.1062,33.0646,33.1062,18100.0
2007-05-16 13:00:00,47.76,47.77,47.69,47.71,16400.0,33.1132,33.1201,33.0646,33.0785,16400.0
2007-05-16 13:10:00,47.71,47.74,47.7,47.7,16400.0,33.0785,33.0993,33.0716,33.0716,16400.0
2007-05-16 13:20:00,47.7,47.73,47.69,47.71,22400.0,33.0716,33.0924,33.0646,33.0785,22400.0
2007-05-16 13:30:00,47.71,47.75,47.71,47.74,18100.0,33.0785,33.1062,33.0785,33.0993,18100.0
2007-05-16 13:40:00,47.74,47.85,47.72,47.83,39700.0,33.0993,33.1756,33.0854,33.1617,39700.0
2007-05-16 13:50:00,47.83,47.84,47.77,47.77,12000.0,33.1617,33.1686,33.1201,33.1201,12000.0
2007-05-16 14:00:00,47.77,47.88,47.75,47.88,15300.0,33.1201,33.1964,33.1062,33.1964,15300.0
2007-05-16 14:10:00,47.88,47.94,47.88,47.91,27200.0,33.1964,33.238,33.1964,33.2172,27200.0
2007-05-16 14:20:00,47.92,47.92,47.78,47.81,35400.0,33.2241,33.2241,33.127,33.1478,35400.0
2007-05-16 14:30:00,47.82,47.87,47.77,47.77,21500.0,33.1548,33.1894,33.1201,33.1201,21500.0
2007-05-16 14:40:00,47.77,47.8,47.74,47.75,24700.0,33.1201,33.1409,33.0993,33.1062,24700.0
2007-05-16 14:50:00,47.74,47.77,47.72,47.75,20300.0,33.0993,33.1201,33.0854,33.1062,20300.0
2007-05-16 15:00:00,47.74,47.74,47.67,47.72,21300.0,33.0993,33.0993,33.0508,33.0854,21300.0
2007-05-16 15:10:00,47.71,47.73,47.69,47.71,26000.0,33.0785,33.0924,33.0646,33.0785,26000.0
2007-05-16 15:20:00,47.7,47.74,47.7,47.72,23500.0,33.0716,33.0993,33.0716,33.0854,23500.0
2007-05-16 15:30:00,47.71,47.78,47.68,47.68,89200.0,33.0785,33.127,33.0577,33.0577,89200.0
2007-05-16 15:40:00,47.69,47.73,47.68,47.73,94100.0,33.0646,33.0924,33.0577,33.0924,94100.0
2007-05-16 15:50:00,47.72,47.88,47.72,47.88,165700.0,33.0854,33.1964,33.0854,33.1964,165700.0
2007-05-17 09:30:00,47.42,47.42,47.18,47.21,85400.0,32.8774,32.8774,32.711,32.7318,85400.0
2007-05-17 09:40:00,47.21,47.24,47.2,47.23,82100.0,32.7318,32.7526,32.7249,32.7457,82100.0
2007-05-17 09:50:00,47.23,47.35,47.22,47.31,49100.0,32.7457,32.8289,32.7388,32.8012,49100.0
2007-05-17 10:00:00,47.31,47.39,47.22,47.39,111000.0,32.8012,32.8566,32.7388,32.8566,111000.0
2007-05-17 10:10:00,47.38,47.4,47.35,47.38,46100.0,32.8497,32.8636,32.8289,32.8497,46100.0
2007-05-17 10:20:00,47.39,47.44,47.36,47.42,126900.0,32.8566,32.8913,32.8358,32.8774,126900.0
2007-05-17 10:30:00,47.41,47.44,47.39,47.4,72900.0,32.8705,32.8913,32.8566,32.8636,72900.0
2007-05-17 10:40:00,47.39,47.44,47.38,47.43,77200.0,32.8566,32.8913,32.8497,32.8844,77200.0
2007-05-17 10:50:00,47.44,47.54,47.43,47.51,137800.0,32.8913,32.9606,32.8844,32.9398,137800.0
2007-05-17 11:00:00,47.51,47.59,47.48,47.49,92400.0,32.9398,32.9953,32.919,32.926,92400.0
2007-05-17 11:10:00,47.5,47.53,47.48,47.49,37600.0,32.9329,32.9537,32.919,32.926,37600.0
2007-05-17 11:20:00,47.48,47.52,47.48,47.48,26500.0,32.919,32.9468,32.919,32.919,26500.0
2007-05-17 11:30:00,47.48,47.49,47.48,47.49,22000.0,32.919,32.926,32.919,32.926,22000.0
2007-05-17 11:40:00,47.48,47.52,47.47,47.52,70200.0,32.919,32.9468,32.9121,32.9468,70200.0
2007-05-17 11:50:00,47.53,47.55,47.48,47.53,118800.0,32.9537,32.9676,32.919,32.9537,118800.0
2007-05-17 12:00:00,47.54,47.61,47.53,47.57,39200.0,32.9606,33.0092,32.9537,32.9814,39200.0
2007-05-17 12:10:00,47.57,47.57,47.5,47.51,43200.0,32.9814,32.9814,32.9329,32.9398,43200.0
2007-05-17 12:20:00,47.51,47.55,47.48,47.54,49600.0,32.9398,32.9676,32.919,32.9606,49600.0
2007-05-17 12:30:00,47.54,47.59,47.46,47.59,155900.0,32.9606,32.9953,32.9052,32.9953,155900.0
2007-05-17 12:40:00,47.58,47.58,47.48,47.48,20500.0,32.9884,32.9884,32.919,32.919,20500.0
2007-05-17 12:50:00,47.48,47.51,47.47,47.47,27200.0,32.919,32.9398,32.9121,32.9121,27200.0
2007-05-17 13:00:00,47.46,47.51,47.45,47.49,59600.0,32.9052,32.9398,32.8982,32.926,59600.0
2007-05-17 13:10:00,47.49,47.49,47.46,47.47,19700.0,32.926,32.926,32.9052,32.9121,19700.0
2007-05-17 13:20:00,47.46,47.5,47.46,47.5,26500.0,32.9052,32.9329,32.9052,32.9329,26500.0
2007-05-17 13:30:00,47.5,47.51,47.48,47.48,20900.0,32.9329,32.9398,32.919,32.919,20900.0
2007-05-17 13:40:00,47.48,47.49,47.48,47.49,10400.0,32.919,32.926,32.919,32.926,10400.0
2007-05-17 13:50:00,47.49,47.51,47.48,47.51,53100.0,32.926,32.9398,32.919,32.9398,53100.0
2007-05-17 14:00:00,47.51,47.53,47.49,47.53,26500.0,32.9398,32.9537,32.926,32.9537,26500.0
2007-05-17 14:10:00,47.54,47.55,47.5,47.54,26800.0,32.9606,32.9676,32.9329,32.9606,26800.0
2007-05-17 14:20:00,47.55,47.55,47.47,47.48,22200.0,32.9676,32.9676,32.9121,32.919,22200.0
2007-05-17 14:30:00,47.49,47.5,47.47,47.48,22000.0,32.926,32.9329,32.9121,32.919,22000.0
2007-05-17 14:40:00,47.47,47.49,47.47,47.48,29600.0,32.9121,32.926,32.9121,32.919,29600.0
2007-05-17 14:50:00,47.49,47.5,47.48,47.5,27800.0,32.926,32.9329,32.919,32.9329,27800.0
2007-05-17 15:00:00,47.5,47.51,47.47,47.47,82500.0,32.9329,32.9398,32.9121,32.9121,82500.0
2007-05-17 15:10:00,47.48,47.5,47.47,47.5,23000.0,32.919,32.9329,32.9121,32.9329,23000.0
2007-05-17 15:20:00,47.49,47.5,47.47,47.47,55200.0,32.926,32.9329,32.9121,32.9121,55200.0
2007-05-17 15:30:00,47.47,47.51,47.44,47.48,127200.0,32.9121,32.9398,32.8913,32.919,127200.0
2007-05-17 15:40:00,47.47,47.5,47.46,47.48,80000.0,32.9121,32.9329,32.9052,32.919,80000.0
2007-05-17 15:50:00,47.48,47.51,47.42,47.43,159600.0,32.919,32.9398,32.8774,32.8844,159600.0
2007-05-18 09:30:00,47.72,47.79,47.6,47.68,499700.0,33.0854,33.134,33.0022,33.0577,499700.0
2007-05-18 09:40:00,47.68,47.85,47.63,47.81,159800.0,33.0577,33.1756,33.023,33.1478,159800.0
2007-05-18 09:50:00,47.81,47.95,47.75,47.94,117000.0,33.1478,33.2449,33.1062,33.238,117000.0
2007-05-18 10:00:00,47.95,48.0,47.81,47.94,115200.0,33.2449,33.2795,33.1478,33.238,115200.0
2007-05-18 10:10:00,47.94,48.06,47.93,48.04,94800.0,33.238,33.3211,33.231,33.3073,94800.0
2007-05-18 10:20:00,48.04,48.18,48.03,48.06,83100.0,33.3073,33.4043,33.3003,33.3211,83100.0
2007-05-18 10:30:00,48.06,48.11,47.95,48.08,119200.0,33.3211,33.3558,33.2449,33.335,119200.0
2007-05-18 10:40:00,48.08,48.09,48.0,48.07,93100.0,33.335,33.3419,33.2795,33.3281,93100.0
2007-05-18 10:50:00,48.08,48.13,48.06,48.13,51900.0,33.335,33.3697,33.3211,33.3697,51900.0
2007-05-18 11:00:00,48.13,48.25,48.08,48.24,99000.0,33.3697,33.4529,33.335,33.4459,99000.0
2007-05-18 11:10:00,48.24,48.29,48.24,48.28,87600.0,33.4459,33.4806,33.4459,33.4737,87600.0
2007-05-18 11:20:00,48.27,48.34,48.26,48.31,75600.0,33.4667,33.5153,33.4598,33.4945,75600.0
2007-05-18 11:30:00,48.31,48.48,48.31,48.47,72100.0,33.4945,33.6123,33.4945,33.6054,72100.0
2007-05-18 11:40:00,48.47,48.49,48.46,48.47,27800.0,33.6054,33.6193,33.5985,33.6054,27800.0
2007-05-18 11:50:00,48.47,48.47,48.45,48.46,22700.0,33.6054,33.6054,33.5915,33.5985,22700.0
2007-05-18 12:00:00,48.46,48.46,48.41,48.41,35700.0,33.5985,33.5985,33.5638,33.5638,35700.0
2007-05-18 12:10:00,48.4,48.5,48.4,48.49,36200.0,33.5569,33.6262,33.5569,33.6193,36200.0
2007-05-18 12:20:00,48.5,48.57,48.49,48.52,110600.0,33.6262,33.6747,33.6193,33.6401,110600.0
2007-05-18 12:30:00,48.52,48.61,48.51,48.61,50700.0,33.6401,33.7025,33.6331,33.7025,50700.0
2007-05-18 12:40:00,48.63,48.77,48.63,48.73,51000.0,33.7163,33.8134,33.7163,33.7857,51000.0
2007-05-18 12:50:00,48.73,48.82,48.72,48.78,58300.0,33.7857,33.8481,33.7787,33.8203,58300.0
2007-05-18 13:00:00,48.78,48.83,48.76,48.82,55300.0,33.8203,33.855,33.8065,33.8481,55300.0
2007-05-18 13:10:00,48.81,48.9,48.81,48.9,61900.0,33.8411,33.9035,33.8411,33.9035,61900.0
2007-05-18 13:20:00,48.9,48.96,48.9,48.95,50600.0,33.9035,33.9451,33.9035,33.9382,50600.0
2007-05-18 13:30:00,48.96,48.99,48.87,48.88,86000.0,33.9451,33.9659,33.8827,33.8897,86000.0
2007-05-18 13:40:00,48.88,48.97,48.87,48.96,188900.0,33.8897,33.9521,33.8827,33.9451,188900.0
2007-05-18 13:50:00,48.96,48.98,48.95,48.97,40900.0,33.9451,33.959,33.9382,33.9521,40900.0
2007-05-18 14:00:00,48.98,49.14,48.97,49.13,123300.0,33.959,34.0699,33.9521,34.063,123300.0
2007-05-18 14:10:00,49.13,49.18,49.06,49.17,79100.0,34.063,34.0977,34.0145,34.0907,79100.0
2007-05-18 14:20:00,49.17,49.19,49.08,49.14,153200.0,34.0907,34.1046,34.0283,34.0699,153200.0
2007-05-18 14:30:00,49.15,49.15,49.07,49.08,157700.0,34.0769,34.0769,34.0214,34.0283,157700.0
2007-05-18 14:40:00,49.09,49.15,49.08,49.14,58500.0,34.0353,34.0769,34.0283,34.0699,58500.0
2007-05-18 14:50:00,49.14,49.25,49.14,49.22,85500.0,34.0699,34.1462,34.0699,34.1254,85500.0
2007-05-18 15:00:00,49.22,49.22,49.17,49.19,106800.0,34.1254,34.1254,34.0907,34.1046,106800.0
2007-05-18 15:10:00,49.2,49.2,49.18,49.18,71400.0,34.1115,34.1115,34.0977,34.0977,71400.0
2007-05-18 15:20:00,49.19,49.2,49.12,49.12,94200.0,34.1046,34.1115,34.0561,34.0561,94200.0
2007-05-18 15:30:00,49.13,49.14,49.08,49.08,136800.0,34.063,34.0699,34.0283,34.0283,136800.0
2007-05-18 15:40:00,49.09,49.18,49.08,49.17,224900.0,34.0353,34.0977,34.0283,34.0907,224900.0
2007-05-18 15:50:00,49.17,49.19,49.11,49.14,210600.0,34.0907,34.1046,34.0491,34.0699,210600.0
2007-05-21 09:30:00,48.91,48.99,48.57,48.93,230700.0,33.9105,33.9659,33.6747,33.9243,230700.0
2007-05-21 09:40:00,48.94,48.95,48.67,48.8,165100.0,33.9313,33.9382,33.7441,33.8342,165100.0
2007-05-21 09:50:00,48.8,48.94,48.8,48.86,86500.0,33.8342,33.9313,33.8342,33.8758,86500.0
2007-05-21 10:00:00,48.86,49.0,48.83,48.96,115100.0,33.8758,33.9729,33.855,33.9451,115100.0
2007-05-21 10:10:00,48.96,49.02,48.74,48.75,119700.0,33.9451,33.9867,33.7926,33.7995,119700.0
2007-05-21 10:20:00,48.75,48.87,48.75,48.87,120800.0,33.7995,33.8827,33.7995,33.8827,120800.0
2007-05-21 10:30:00,48.85,48.97,48.8,48.89,67300.0,33.8689,33.9521,33.8342,33.8966,67300.0
2007-05-21 10:40:00,48.9,49.02,48.89,48.95,85900.0,33.9035,33.9867,33.8966,33.9382,85900.0
2007-05-21 10:50:00,48.96,49.14,48.94,49.13,94900.0,33.9451,34.0699,33.9313,34.063,94900.0
2007-05-21 11:00:00,49.13,49.15,48.96,49.09,90500.0,34.063,34.0769,33.9451,34.0353,90500.0
2007-05-21 11:10:00,49.11,49.13,48.98,49.08,57600.0,34.0491,34.063,33.959,34.0283,57600.0
2007-05-21 11:20:00,49.08,49.19,49.04,49.15,79000.0,34.0283,34.1046,34.0006,34.0769,79000.0
2007-05-21 11:30:00,49.15,49.19,49.13,49.15,33800.0,34.0769,34.1046,34.063,34.0769,33800.0
2007-05-21 11:40:00,49.14,49.19,49.1,49.16,64900.0,34.0699,34.1046,34.0422,34.0838,64900.0
2007-05-21 11:50:00,49.16,49.24,49.15,49.2,48500.0,34.0838,34.1393,34.0769,34.1115,48500.0
2007-05-21 12:00:00,49.2,49.41,49.19,49.41,58800.0,34.1115,34.2571,34.1046,34.2571,58800.0
2007-05-21 12:10:00,49.42,49.47,49.32,49.38,87000.0,34.2641,34.2987,34.1947,34.2363,87000.0
2007-05-21 12:20:00,49.38,49.44,49.36,49.4,65300.0,34.2363,34.2779,34.2225,34.2502,65300.0
2007-05-21 12:30:00,49.4,49.49,49.39,49.45,42200.0,34.2502,34.3126,34.2433,34.2849,42200.0
2007-05-21 12:40:00,49.45,49.45,49.37,49.39,43500.0,34.2849,34.2849,34.2294,34.2433,43500.0
2007-05-21 12:50:00,49.37,49.44,49.36,49.41,41300.0,34.2294,34.2779,34.2225,34.2571,41300.0
2007-05-21 13:00:00,49.42,49.49,49.42,49.45,42400.0,34.2641,34.3126,34.2641,34.2849,42400.0
2007-05-21 13:10:00,49.44,49.5,49.44,49.45,75100.0,34.2779,34.3195,34.2779,34.2849,75100.0
2007-05-21 13:20:00,49.45,49.45,49.41,49.42,45900.0,34.2849,34.2849,34.2571,34.2641,45900.0
2007-05-21 13:30:00,49.42,49.43,49.36,49.36,51800.0,34.2641,34.271,34.2225,34.2225,51800.0
2007-05-21 13:40:00,49.37,49.37,49.3,49.34,38900.0,34.2294,34.2294,34.1809,34.2086,38900.0
2007-05-21 13:50:00,49.34,49.36,49.33,49.36,48100.0,34.2086,34.2225,34.2017,34.2225,48100.0
2007-05-21 14:00:00,49.36,49.36,49.33,49.34,46400.0,34.2225,34.2225,34.2017,34.2086,46400.0
2007-05-21 14:10:00,49.34,49.34,49.3,49.34,44600.0,34.2086,34.2086,34.1809,34.2086,44600.0
2007-05-21 14:20:00,49.36,49.4,49.34,49.36,64900.0,34.2225,34.2502,34.2086,34.2225,64900.0
2007-05-21 14:30:00,49.36,49.36,49.28,49.3,48300.0,34.2225,34.2225,34.167,34.1809,48300.0
2007-05-21 14:40:00,49.3,49.33,49.29,49.33,79600.0,34.1809,34.2017,34.1739,34.2017,79600.0
2007-05-21 14:50:00,49.33,49.35,49.28,49.32,83100.0,34.2017,34.2155,34.167,34.1947,83100.0
2007-05-21 15:00:00,49.33,49.38,49.3,49.37,85200.0,34.2017,34.2363,34.1809,34.2294,85200.0
2007-05-21 15:10:00,49.37,49.42,49.33,49.4,87300.0,34.2294,34.2641,34.2017,34.2502,87300.0
2007-05-21 15:20:00,49.39,49.41,49.35,49.38,90000.0,34.2433,34.2571,34.2155,34.2363,90000.0
2007-05-21 15:30:00,49.39,49.4,49.37,49.4,89600.0,34.2433,34.2502,34.2294,34.2502,89600.0
2007-05-21 15:40:00,49.4,49.45,49.4,49.45,96500.0,34.2502,34.2849,34.2502,34.2849,96500.0
2007-05-21 15:50:00,49.45,49.48,49.39,49.4,142300.0,34.2849,34.3057,34.2433,34.2502,142300.0
2007-05-22 09:30:00,49.53,49.63,49.4,49.54,174300.0,34.3403,34.4097,34.2502,34.3473,174300.0
2007-05-22 09:40:00,49.52,49.73,49.47,49.64,145500.0,34.3334,34.479,34.2987,34.4166,145500.0
2007-05-22 09:50:00,49.62,49.64,49.48,49.5,165200.0,34.4027,34.4166,34.3057,34.3195,165200.0
2007-05-22 10:00:00,49.51,49.52,49.4,49.4,94800.0,34.3265,34.3334,34.2502,34.2502,94800.0
2007-05-22 10:10:00,49.4,49.53,49.39,49.39,85700.0,34.2502,34.3403,34.2433,34.2433,85700.0
2007-05-22 10:20:00,49.4,49.71,49.36,49.71,70100.0,34.2502,34.4651,34.2225,34.4651,70100.0
2007-05-22 10:30:00,49.71,49.74,49.57,49.57,56500.0,34.4651,34.4859,34.3681,34.3681,56500.0
2007-05-22 10:40:00,49.58,49.71,49.58,49.6,57600.0,34.375,34.4651,34.375,34.3889,57600.0
2007-05-22 10:50:00,49.61,49.65,49.56,49.61,44200.0,34.3958,34.4235,34.3611,34.3958,44200.0
2007-05-22 11:00:00,49.61,49.61,49.52,49.57,42100.0,34.3958,34.3958,34.3334,34.3681,42100.0
2007-05-22 11:10:00,49.58,49.66,49.58,49.61,40500.0,34.375,34.4305,34.375,34.3958,40500.0
2007-05-22 11:20:00,49.62,49.69,49.6,49.67,43800.0,34.4027,34.4513,34.3889,34.4374,43800.0
2007-05-22 11:30:00,49.67,49.77,49.66,49.77,36600.0,34.4374,34.5067,34.4305,34.5067,36600.0
2007-05-22 11:40:00,49.77,49.84,49.76,49.77,46400.0,34.5067,34.5553,34.4998,34.5067,46400.0
2007-05-22 11:50:00,49.77,49.77,49.65,49.73,53600.0,34.5067,34.5067,34.4235,34.479,53600.0
2007-05-22 12:00:00,49.73,49.73,49.66,49.68,29700.0,34.479,34.479,34.4305,34.4443,29700.0
2007-05-22 12:10:00,49.69,49.74,49.68,49.7,21200.0,34.4513,34.4859,34.4443,34.4582,21200.0
2007-05-22 12:20:00,49.71,49.76,49.67,49.76,70100.0,34.4651,34.4998,34.4374,34.4998,70100.0
2007-05-22 12:30:00,49.76,49.86,49.76,49.82,50100.0,34.4998,34.5691,34.4998,34.5414,50100.0
2007-05-22 12:40:00,49.82,49.88,49.81,49.84,44900.0,34.5414,34.583,34.5345,34.5553,44900.0
2007-05-22 12:50:00,49.86,50.01,49.84,50.01,107500.0,34.5691,34.6731,34.5553,34.6731,107500.0
2007-05-22 13:00:00,50.01,50.03,49.95,50.0,77700.0,34.6731,34.687,34.6315,34.6662,77700.0
2007-05-22 13:10:00,50.0,50.01,49.95,50.0,50600.0,34.6662,34.6731,34.6315,34.6662,50600.0
2007-05-22 13:20:00,50.0,50.0,49.96,49.99,30600.0,34.6662,34.6662,34.6385,34.6593,30600.0
2007-05-22 13:30:00,50.0,50.01,49.98,49.99,54100.0,34.6662,34.6731,34.6523,34.6593,54100.0
2007-05-22 13:40:00,49.99,50.03,49.99,50.0,63600.0,34.6593,34.687,34.6593,34.6662,63600.0
2007-05-22 13:50:00,50.0,50.04,49.94,49.94,122800.0,34.6662,34.6939,34.6246,34.6246,122800.0
2007-05-22 14:00:00,49.95,50.0,49.94,50.0,28000.0,34.6315,34.6662,34.6246,34.6662,28000.0
2007-05-22 14:10:00,50.0,50.0,49.97,49.97,45900.0,34.6662,34.6662,34.6454,34.6454,45900.0
2007-05-22 14:20:00,49.97,49.99,49.94,49.98,24900.0,34.6454,34.6593,34.6246,34.6523,24900.0
2007-05-22 14:30:00,49.98,50.02,49.97,49.99,62400.0,34.6523,34.6801,34.6454,34.6593,62400.0
2007-05-22 14:40:00,49.99,49.99,49.91,49.91,65700.0,34.6593,34.6593,34.6038,34.6038,65700.0
2007-05-22 14:50:00,49.92,49.98,49.91,49.98,97400.0,34.6107,34.6523,34.6038,34.6523,97400.0
2007-05-22 15:00:00,49.98,50.1,49.97,50.08,98300.0,34.6523,34.7355,34.6454,34.7217,98300.0
2007-05-22 15:10:00,50.08,50.09,49.93,49.96,56400.0,34.7217,34.7286,34.6177,34.6385,56400.0
2007-05-22 15:20:00,49.96,50.0,49.9,49.91,71700.0,34.6385,34.6662,34.5969,34.6038,71700.0
2007-05-22 15:30:00,49.91,49.95,49.9,49.92,68800.0,34.6038,34.6315,34.5969,34.6107,68800.0
2007-05-22 15:40:00,49.93,49.99,49.91,49.91,86800.0,34.6177,34.6593,34.6038,34.6038,86800.0
2007-05-22 15:50:00,49.92,49.97,49.87,49.87,147000.0,34.6107,34.6454,34.5761,34.5761,147000.0
2007-05-23 09:30:00,49.92,50.08,49.91,49.98,115100.0,34.6107,34.7217,34.6038,34.6523,115100.0
2007-05-23 09:40:00,49.98,50.0,49.85,50.0,100900.0,34.6523,34.6662,34.5622,34.6662,100900.0
2007-05-23 09:50:00,50.0,50.03,49.98,49.99,131100.0,34.6662,34.687,34.6523,34.6593,131100.0
2007-05-23 10:00:00,49.99,50.2,49.98,50.16,120600.0,34.6593,34.8049,34.6523,34.7771,120600.0
2007-05-23 10:10:00,50.16,50.18,50.07,50.13,59600.0,34.7771,34.791,34.7147,34.7563,59600.0
2007-05-23 10:20:00,50.12,50.16,50.07,50.16,50100.0,34.7494,34.7771,34.7147,34.7771,50100.0
2007-05-23 10:30:00,50.16,50.16,50.05,50.05,75800.0,34.7771,34.7771,34.7009,34.7009,75800.0
2007-05-23 10:40:00,50.03,50.08,49.95,49.99,64300.0,34.687,34.7217,34.6315,34.6593,64300.0
2007-05-23 10:50:00,49.97,50.04,49.93,50.03,71100.0,34.6454,34.6939,34.6177,34.687,71100.0
2007-05-23 11:00:00,50.04,50.09,49.96,50.09,71000.0,34.6939,34.7286,34.6385,34.7286,71000.0
2007-05-23 11:10:00,50.07,50.11,49.97,49.98,42900.0,34.7147,34.7425,34.6454,34.6523,42900.0
2007-05-23 11:20:00,49.97,50.0,49.95,50.0,26800.0,34.6454,34.6662,34.6315,34.6662,26800.0
2007-05-23 11:30:00,50.0,50.0,49.92,49.95,34000.0,34.6662,34.6662,34.6107,34.6315,34000.0
2007-05-23 11:40:00,49.95,50.03,49.95,50.0,47400.0,34.6315,34.687,34.6315,34.6662,47400.0
2007-05-23 11:50:00,50.0,50.01,49.99,50.01,35800.0,34.6662,34.6731,34.6593,34.6731,35800.0
2007-05-23 12:00:00,50.01,50.01,49.99,49.99,16700.0,34.6731,34.6731,34.6593,34.6593,16700.0
2007-05-23 12:10:00,49.99,50.01,49.97,50.01,25300.0,34.6593,34.6731,34.6454,34.6731,25300.0
2007-05-23 12:20:00,50.01,50.07,49.99,50.0,30200.0,34.6731,34.7147,34.6593,34.6662,30200.0
2007-05-23 12:30:00,50.0,50.0,49.96,49.96,10800.0,34.6662,34.6662,34.6385,34.6385,10800.0
2007-05-23 12:40:00,49.97,49.99,49.93,49.94,22100.0,34.6454,34.6593,34.6177,34.6246,22100.0
2007-05-23 12:50:00,49.93,49.94,49.92,49.92,8600.0,34.6177,34.6246,34.6107,34.6107,8600.0
2007-05-23 13:00:00,49.92,49.96,49.88,49.96,32400.0,34.6107,34.6385,34.583,34.6385,32400.0
2007-05-23 13:10:00,49.96,49.96,49.94,49.95,8000.0,34.6385,34.6385,34.6246,34.6315,8000.0
2007-05-23 13:20:00,49.95,49.95,49.92,49.93,10600.0,34.6315,34.6315,34.6107,34.6177,10600.0
2007-05-23 13:30:00,49.93,49.93,49.89,49.9,26000.0,34.6177,34.6177,34.5899,34.5969,26000.0
2007-05-23 13:40:00,49.91,50.0,49.9,49.97,29100.0,34.6038,34.6662,34.5969,34.6454,29100.0
2007-05-23 13:50:00,49.97,50.0,49.96,50.0,44200.0,34.6454,34.6662,34.6385,34.6662,44200.0
2007-05-23 14:00:00,50.0,50.0,49.95,49.95,49400.0,34.6662,34.6662,34.6315,34.6315,49400.0
2007-05-23 14:10:00,49.96,50.0,49.94,49.99,39000.0,34.6385,34.6662,34.6246,34.6593,39000.0
2007-05-23 14:20:00,50.0,50.0,49.89,49.95,142700.0,34.6662,34.6662,34.5899,34.6315,142700.0
2007-05-23 14:30:00,49.95,50.0,49.94,49.96,135000.0,34.6315,34.6662,34.6246,34.6385,135000.0
2007-05-23 14:40:00,49.95,50.02,49.88,49.99,58000.0,34.6315,34.6801,34.583,34.6593,58000.0
2007-05-23 14:50:00,49.99,50.05,49.94,50.01,133200.0,34.6593,34.7009,34.6246,34.6731,133200.0
2007-05-23 15:00:00,50.01,50.03,49.97,49.97,56100.0,34.6731,34.687,34.6454,34.6454,56100.0
2007-05-23 15:10:00,49.97,50.0,49.91,49.99,41100.0,34.6454,34.6662,34.6038,34.6593,41100.0
2007-05-23 15:20:00,49.99,50.0,49.88,49.89,55400.0,34.6593,34.6662,34.583,34.5899,55400.0
2007-05-23 15:30:00,49.88,49.89,49.8,49.85,53300.0,34.583,34.5899,34.5275,34.5622,53300.0
2007-05-23 15:40:00,49.86,49.89,49.83,49.88,69100.0,34.5691,34.5899,34.5483,34.583,69100.0
2007-05-23 15:50:00,49.87,49.88,49.7,49.74,134500.0,34.5761,34.583,34.4582,34.4859,134500.0
2007-05-24 09:30:00,49.94,49.99,49.82,49.85,130900.0,34.6246,34.6593,34.5414,34.5622,130900.0
2007-05-24 09:40:00,49.83,49.93,49.78,49.87,72100.0,34.5483,34.6177,34.5137,34.5761,72100.0
2007-05-24 09:50:00,49.89,49.95,49.87,49.87,37800.0,34.5899,34.6315,34.5761,34.5761,37800.0
2007-05-24 10:00:00,49.88,50.13,49.88,50.13,162400.0,34.583,34.7563,34.583,34.7563,162400.0
2007-05-24 10:10:00,50.08,50.19,50.02,50.14,137600.0,34.7217,34.7979,34.6801,34.7633,137600.0
2007-05-24 10:20:00,50.14,50.15,49.9,49.92,66200.0,34.7633,34.7702,34.5969,34.6107,66200.0
2007-05-24 10:30:00,49.93,49.94,49.59,49.59,52100.0,34.6177,34.6246,34.3819,34.3819,52100.0
2007-05-24 10:40:00,49.58,49.71,49.55,49.71,71100.0,34.375,34.4651,34.3542,34.4651,71100.0
2007-05-24 10:50:00,49.72,49.78,49.62,49.64,51300.0,34.4721,34.5137,34.4027,34.4166,51300.0
2007-05-24 11:00:00,49.63,49.82,49.63,49.82,43000.0,34.4097,34.5414,34.4097,34.5414,43000.0
2007-05-24 11:10:00,49.82,49.82,49.61,49.64,53700.0,34.5414,34.5414,34.3958,34.4166,53700.0
2007-05-24 11:20:00,49.63,49.68,49.48,49.49,49400.0,34.4097,34.4443,34.3057,34.3126,49400.0
2007-05-24 11:30:00,49.49,49.65,49.42,49.64,71300.0,34.3126,34.4235,34.2641,34.4166,71300.0
2007-05-24 11:40:00,49.65,49.72,49.63,49.72,35200.0,34.4235,34.4721,34.4097,34.4721,35200.0
2007-05-24 11:50:00,49.72,49.8,49.72,49.76,58400.0,34.4721,34.5275,34.4721,34.4998,58400.0
2007-05-24 12:00:00,49.75,49.78,49.67,49.74,33100.0,34.4929,34.5137,34.4374,34.4859,33100.0
2007-05-24 12:10:00,49.74,49.75,49.69,49.71,34600.0,34.4859,34.4929,34.4513,34.4651,34600.0
2007-05-24 12:20:00,49.7,49.73,49.65,49.71,39600.0,34.4582,34.479,34.4235,34.4651,39600.0
2007-05-24 12:30:00,49.71,49.72,49.6,49.6,30300.0,34.4651,34.4721,34.3889,34.3889,30300.0
2007-05-24 12:40:00,49.6,49.61,49.6,49.61,26800.0,34.3889,34.3958,34.3889,34.3958,26800.0
2007-05-24 12:50:00,49.61,49.61,49.53,49.54,32500.0,34.3958,34.3958,34.3403,34.3473,32500.0
2007-05-24 13:00:00,49.55,49.56,49.5,49.51,44900.0,34.3542,34.3611,34.3195,34.3265,44900.0
2007-05-24 13:10:00,49.51,49.53,49.5,49.52,34800.0,34.3265,34.3403,34.3195,34.3334,34800.0
2007-05-24 13:20:00,49.52,49.55,49.5,49.51,52500.0,34.3334,34.3542,34.3195,34.3265,52500.0
2007-05-24 13:30:00,49.52,49.54,49.48,49.49,22200.0,34.3334,34.3473,34.3057,34.3126,22200.0
2007-05-24 13:40:00,49.48,49.55,49.48,49.55,17200.0,34.3057,34.3542,34.3057,34.3542,17200.0
2007-05-24 13:50:00,49.55,49.55,49.51,49.53,37500.0,34.3542,34.3542,34.3265,34.3403,37500.0
2007-05-24 14:00:00,49.52,49.53,49.4,49.44,26800.0,34.3334,34.3403,34.2502,34.2779,26800.0
2007-05-24 14:10:00,49.44,49.45,49.36,49.38,39900.0,34.2779,34.2849,34.2225,34.2363,39900.0
2007-05-24 14:20:00,49.39,49.54,49.39,49.53,35900.0,34.2433,34.3473,34.2433,34.3403,35900.0
2007-05-24 14:30:00,49.53,49.55,49.44,49.45,26800.0,34.3403,34.3542,34.2779,34.2849,26800.0
2007-05-24 14:40:00,49.45,49.52,49.44,49.51,30300.0,34.2849,34.3334,34.2779,34.3265,30300.0
2007-05-24 14:50:00,49.5,49.54,49.46,49.5,29000.0,34.3195,34.3473,34.2918,34.3195,29000.0
2007-05-24 15:00:00,49.5,49.59,49.48,49.54,60700.0,34.3195,34.3819,34.3057,34.3473,60700.0
2007-05-24 15:10:00,49.54,49.56,49.44,49.52,49000.0,34.3473,34.3611,34.2779,34.3334,49000.0
2007-05-24 15:20:00,49.52,49.56,49.51,49.53,43700.0,34.3334,34.3611,34.3265,34.3403,43700.0
2007-05-24 15:30:00,49.53,49.57,49.49,49.52,51100.0,34.3403,34.3681,34.3126,34.3334,51100.0
2007-05-24 15:40:00,49.52,49.63,49.51,49.62,118300.0,34.3334,34.4097,34.3265,34.4027,118300.0
2007-05-24 15:50:00,49.62,49.62,49.56,49.57,100200.0,34.4027,34.4027,34.3611,34.3681,100200.0
2007-05-25 09:30:00,49.94,49.99,49.78,49.92,66300.0,34.6246,34.6593,34.5137,34.6107,66300.0
2007-05-25 09:40:00,49.89,49.9,49.77,49.84,19600.0,34.5899,34.5969,34.5067,34.5553,19600.0
2007-05-25 09:50:00,49.85,49.93,49.83,49.92,26200.0,34.5622,34.6177,34.5483,34.6107,26200.0
2007-05-25 10:00:00,49.9,49.9,49.83,49.88,32800.0,34.5969,34.5969,34.5483,34.583,32800.0
2007-05-25 10:10:00,49.86,49.96,49.86,49.91,31200.0,34.5691,34.6385,34.5691,34.6038,31200.0
2007-05-25 10:20:00,49.92,49.93,49.89,49.92,18200.0,34.6107,34.6177,34.5899,34.6107,18200.0
2007-05-25 10:30:00,49.92,49.98,49.89,49.98,61400.0,34.6107,34.6523,34.5899,34.6523,61400.0
2007-05-25 10:40:00,49.98,49.99,49.96,49.98,35100.0,34.6523,34.6593,34.6385,34.6523,35100.0
2007-05-25 10:50:00,49.97,50.02,49.93,50.0,62500.0,34.6454,34.6801,34.6177,34.6662,62500.0
2007-05-25 11:00:00,49.98,50.01,49.96,49.99,21300.0,34.6523,34.6731,34.6385,34.6593,21300.0
2007-05-25 11:10:00,50.0,50.0,49.97,49.97,23100.0,34.6662,34.6662,34.6454,34.6454,23100.0
2007-05-25 11:20:00,49.97,49.99,49.84,49.92,28900.0,34.6454,34.6593,34.5553,34.6107,28900.0
2007-05-25 11:30:00,49.9,49.98,49.84,49.97,36000.0,34.5969,34.6523,34.5553,34.6454,36000.0
2007-05-25 11:40:00,49.98,50.0,49.95,49.97,8800.0,34.6523,34.6662,34.6315,34.6454,8800.0
2007-05-25 11:50:00,49.97,49.99,49.97,49.97,11000.0,34.6454,34.6593,34.6454,34.6454,11000.0
2007-05-25 12:00:00,49.98,49.98,49.86,49.87,10400.0,34.6523,34.6523,34.5691,34.5761,10400.0
2007-05-25 12:10:00,49.87,49.87,49.66,49.69,25800.0,34.5761,34.5761,34.4305,34.4513,25800.0
2007-05-25 12:20:00,49.7,49.71,49.56,49.58,18600.0,34.4582,34.4651,34.3611,34.375,18600.0
2007-05-25 12:30:00,49.59,49.7,49.58,49.7,22900.0,34.3819,34.4582,34.375,34.4582,22900.0
2007-05-25 12:40:00,49.69,49.77,49.68,49.76,17600.0,34.4513,34.5067,34.4443,34.4998,17600.0
2007-05-25 12:50:00,49.76,49.76,49.73,49.74,11000.0,34.4998,34.4998,34.479,34.4859,11000.0
2007-05-25 13:00:00,49.73,49.82,49.73,49.82,14300.0,34.479,34.5414,34.479,34.5414,14300.0
2007-05-25 13:10:00,49.82,49.94,49.82,49.9,27700.0,34.5414,34.6246,34.5414,34.5969,27700.0
2007-05-25 13:20:00,49.91,49.91,49.86,49.89,14300.0,34.6038,34.6038,34.5691,34.5899,14300.0
2007-05-25 13:30:00,49.9,49.91,49.9,49.91,7200.0,34.5969,34.6038,34.5969,34.6038,7200.0
2007-05-25 13:40:00,49.91,49.95,49.9,49.94,20800.0,34.6038,34.6315,34.5969,34.6246,20800.0
2007-05-25 13:50:00,49.92,49.94,49.92,49.94,10500.0,34.6107,34.6246,34.6107,34.6246,10500.0
2007-05-25 14:00:00,49.94,49.99,49.94,49.94,20900.0,34.6246,34.6593,34.6246,34.6246,20900.0
2007-05-25 14:10:00,49.93,49.95,49.85,49.88,16300.0,34.6177,34.6315,34.5622,34.583,16300.0
2007-05-25 14:20:00,49.88,49.95,49.88,49.94,24200.0,34.583,34.6315,34.583,34.6246,24200.0
2007-05-25 14:30:00,49.93,49.99,49.92,49.99,19400.0,34.6177,34.6593,34.6107,34.6593,19400.0
2007-05-25 14:40:00,49.99,50.01,49.98,50.0,25900.0,34.6593,34.6731,34.6523,34.6662,25900.0
2007-05-25 14:50:00,50.0,50.0,49.93,49.97,25500.0,34.6662,34.6662,34.6177,34.6454,25500.0
2007-05-25 15:00:00,49.97,49.97,49.94,49.94,18100.0,34.6454,34.6454,34.6246,34.6246,18100.0
2007-05-25 15:10:00,49.94,49.99,49.94,49.94,27400.0,34.6246,34.6593,34.6246,34.6246,27400.0
2007-05-25 15:20:00,49.95,49.95,49.88,49.9,19500.0,34.6315,34.6315,34.583,34.5969,19500.0
2007-05-25 15:30:00,49.89,49.92,49.87,49.88,30800.0,34.5899,34.6107,34.5761,34.583,30800.0
2007-05-25 15:40:00,49.88,49.89,49.85,49.86,30800.0,34.583,34.5899,34.5622,34.5691,30800.0
2007-05-25 15:50:00,49.86,49.94,49.85,49.88,75000.0,34.5691,34.6246,34.5622,34.583,75000.0
2007-05-29 09:30:00,51.35,51.35,50.28,50.43,450600.0,35.6022,35.6022,34.8603,34.9643,450600.0
2007-05-29 09:40:00,50.45,50.61,50.45,50.49,146200.0,34.9782,35.0891,34.9782,35.0059,146200.0
2007-05-29 09:50:00,50.48,50.48,50.29,50.41,69900.0,34.999,34.999,34.8673,34.9505,69900.0
2007-05-29 10:00:00,50.41,50.5,50.26,50.33,102100.0,34.9505,35.0129,34.8465,34.895,102100.0
2007-05-29 10:10:00,50.34,50.55,50.33,50.5,67200.0,34.9019,35.0475,34.895,35.0129,67200.0
2007-05-29 10:20:00,50.5,50.56,50.43,50.46,92600.0,35.0129,35.0545,34.9643,34.9851,92600.0
2007-05-29 10:30:00,50.46,50.51,50.37,50.42,93500.0,34.9851,35.0198,34.9227,34.9574,93500.0
2007-05-29 10:40:00,50.42,50.54,50.42,50.54,51300.0,34.9574,35.0406,34.9574,35.0406,51300.0
2007-05-29 10:50:00,50.53,50.6,50.52,50.59,53900.0,35.0337,35.0822,35.0267,35.0753,53900.0
2007-05-29 11:00:00,50.59,50.65,50.45,50.46,69800.0,35.0753,35.1169,34.9782,34.9851,69800.0
2007-05-29 11:10:00,50.45,50.58,50.45,50.57,52300.0,34.9782,35.0683,34.9782,35.0614,52300.0
2007-05-29 11:20:00,50.57,50.63,50.55,50.58,38500.0,35.0614,35.103,35.0475,35.0683,38500.0
2007-05-29 11:30:00,50.56,50.57,50.4,50.41,30300.0,35.0545,35.0614,34.9435,34.9505,30300.0
2007-05-29 11:40:00,50.42,50.49,50.4,50.46,26300.0,34.9574,35.0059,34.9435,34.9851,26300.0
2007-05-29 11:50:00,50.46,50.46,50.2,50.2,55300.0,34.9851,34.9851,34.8049,34.8049,55300.0
2007-05-29 12:00:00,50.21,50.34,50.18,50.3,37500.0,34.8118,34.9019,34.791,34.8742,37500.0
2007-05-29 12:10:00,50.3,50.33,50.25,50.31,18200.0,34.8742,34.895,34.8395,34.8811,18200.0
2007-05-29 12:20:00,50.3,50.3,50.2,50.22,24300.0,34.8742,34.8742,34.8049,34.8187,24300.0
2007-05-29 12:30:00,50.21,50.35,50.19,50.29,27500.0,34.8118,34.9089,34.7979,34.8673,27500.0
2007-05-29 12:40:00,50.31,50.31,50.25,50.27,18000.0,34.8811,34.8811,34.8395,34.8534,18000.0
2007-05-29 12:50:00,50.27,50.33,50.27,50.33,18300.0,34.8534,34.895,34.8534,34.895,18300.0
2007-05-29 13:00:00,50.33,50.33,50.31,50.32,9700.0,34.895,34.895,34.8811,34.8881,9700.0
2007-05-29 13:10:00,50.33,50.36,50.31,50.32,29200.0,34.895,34.9158,34.8811,34.8881,29200.0
2007-05-29 13:20:00,50.32,50.32,50.1,50.17,31700.0,34.8881,34.8881,34.7355,34.7841,31700.0
2007-05-29 13:30:00,50.17,50.25,50.16,50.17,18600.0,34.7841,34.8395,34.7771,34.7841,18600.0
2007-05-29 13:40:00,50.16,50.21,50.16,50.18,11000.0,34.7771,34.8118,34.7771,34.791,11000.0
2007-05-29 13:50:00,50.19,50.33,50.19,50.33,30600.0,34.7979,34.895,34.7979,34.895,30600.0
2007-05-29 14:00:00,50.32,50.36,50.27,50.36,15500.0,34.8881,34.9158,34.8534,34.9158,15500.0
2007-05-29 14:10:00,50.36,50.36,50.28,50.3,15800.0,34.9158,34.9158,34.8603,34.8742,15800.0
2007-05-29 14:20:00,50.31,50.38,50.29,50.36,18600.0,34.8811,34.9297,34.8673,34.9158,18600.0
2007-05-29 14:30:00,50.35,50.36,50.3,50.3,24300.0,34.9089,34.9158,34.8742,34.8742,24300.0
2007-05-29 14:40:00,50.3,50.3,50.24,50.26,39600.0,34.8742,34.8742,34.8326,34.8465,39600.0
2007-05-29 14:50:00,50.26,50.28,50.24,50.26,30300.0,34.8465,34.8603,34.8326,34.8465,30300.0
2007-05-29 15:00:00,50.25,50.28,50.19,50.28,115300.0,34.8395,34.8603,34.7979,34.8603,115300.0
2007-05-29 15:10:00,50.28,50.35,50.27,50.29,53000.0,34.8603,34.9089,34.8534,34.8673,53000.0
2007-05-29 15:20:00,50.29,50.33,50.25,50.27,68600.0,34.8673,34.895,34.8395,34.8534,68600.0
2007-05-29 15:30:00,50.28,50.35,50.22,50.33,51100.0,34.8603,34.9089,34.8187,34.895,51100.0
2007-05-29 15:40:00,50.32,50.39,50.31,50.31,58300.0,34.8881,34.9366,34.8811,34.8811,58300.0
2007-05-29 15:50:00,50.31,50.44,50.31,50.38,101400.0,34.8811,34.9713,34.8811,34.9297,101400.0
2007-05-30 09:30:00,50.0,50.0,49.87,50.0,69100.0,34.6662,34.6662,34.5761,34.6662,69100.0
2007-05-30 09:40:00,50.0,50.0,49.92,49.95,46200.0,34.6662,34.6662,34.6107,34.6315,46200.0
2007-05-30 09:50:00,49.95,50.0,49.94,49.97,82100.0,34.6315,34.6662,34.6246,34.6454,82100.0
2007-05-30 10:00:00,49.96,50.0,49.96,50.0,62900.0,34.6385,34.6662,34.6385,34.6662,62900.0
2007-05-30 10:10:00,49.99,50.0,49.94,49.97,31600.0,34.6593,34.6662,34.6246,34.6454,31600.0
2007-05-30 10:20:00,49.97,49.98,49.88,49.9,28900.0,34.6454,34.6523,34.583,34.5969,28900.0
2007-05-30 10:30:00,49.9,49.95,49.78,49.84,72700.0,34.5969,34.6315,34.5137,34.5553,72700.0
2007-05-30 10:40:00,49.86,49.92,49.83,49.87,40400.0,34.5691,34.6107,34.5483,34.5761,40400.0
2007-05-30 10:50:00,49.87,49.9,49.82,49.87,41400.0,34.5761,34.5969,34.5414,34.5761,41400.0
2007-05-30 11:00:00,49.87,49.88,49.8,49.86,36300.0,34.5761,34.583,34.5275,34.5691,36300.0
2007-05-30 11:10:00,49.86,49.88,49.79,49.88,25000.0,34.5691,34.583,34.5206,34.583,25000.0
2007-05-30 11:20:00,49.87,50.0,49.87,49.97,46100.0,34.5761,34.6662,34.5761,34.6454,46100.0
2007-05-30 11:30:00,49.97,50.0,49.97,49.99,8300.0,34.6454,34.6662,34.6454,34.6593,8300.0
2007-05-30 11:40:00,50.0,50.0,49.96,49.98,36800.0,34.6662,34.6662,34.6385,34.6523,36800.0
2007-05-30 11:50:00,49.99,50.0,49.98,49.98,17200.0,34.6593,34.6662,34.6523,34.6523,17200.0
2007-05-30 12:00:00,49.97,49.99,49.97,49.98,15700.0,34.6454,34.6593,34.6454,34.6523,15700.0
2007-05-30 12:10:00,49.98,49.98,49.96,49.97,22400.0,34.6523,34.6523,34.6385,34.6454,22400.0
2007-05-30 12:20:00,49.97,50.0,49.96,50.0,32600.0,34.6454,34.6662,34.6385,34.6662,32600.0
2007-05-30 12:30:00,50.0,50.0,49.98,49.99,39300.0,34.6662,34.6662,34.6523,34.6593,39300.0
2007-05-30 12:40:00,49.99,50.03,49.98,50.0,34800.0,34.6593,34.687,34.6523,34.6662,34800.0
2007-05-30 12:50:00,49.99,50.0,49.97,49.99,14000.0,34.6593,34.6662,34.6454,34.6593,14000.0
2007-05-30 13:00:00,50.0,50.0,49.98,50.0,20300.0,34.6662,34.6662,34.6523,34.6662,20300.0
2007-05-30 13:10:00,50.0,50.0,49.99,50.0,12000.0,34.6662,34.6662,34.6593,34.6662,12000.0
2007-05-30 13:20:00,50.0,50.0,49.98,50.0,42600.0,34.6662,34.6662,34.6523,34.6662,42600.0
2007-05-30 13:30:00,50.0,50.0,49.94,49.94,22200.0,34.6662,34.6662,34.6246,34.6246,22200.0
2007-05-30 13:40:00,49.92,50.0,49.91,49.99,15700.0,34.6107,34.6662,34.6038,34.6593,15700.0
2007-05-30 13:50:00,50.0,50.0,49.97,49.99,10900.0,34.6662,34.6662,34.6454,34.6593,10900.0
2007-05-30 14:00:00,49.99,50.0,49.82,49.94,58200.0,34.6593,34.6662,34.5414,34.6246,58200.0
2007-05-30 14:10:00,49.95,50.03,49.86,49.97,72700.0,34.6315,34.687,34.5691,34.6454,72700.0
2007-05-30 14:20:00,49.96,50.02,49.89,50.02,51800.0,34.6385,34.6801,34.5899,34.6801,51800.0
2007-05-30 14:30:00,50.03,50.2,49.99,50.11,41100.0,34.687,34.8049,34.6593,34.7425,41100.0
2007-05-30 14:40:00,50.11,50.25,50.1,50.18,27000.0,34.7425,34.8395,34.7355,34.791,27000.0
2007-05-30 14:50:00,50.17,50.28,50.15,50.26,23800.0,34.7841,34.8603,34.7702,34.8465,23800.0
2007-05-30 15:00:00,50.26,50.27,50.16,50.26,32600.0,34.8465,34.8534,34.7771,34.8465,32600.0
2007-05-30 15:10:00,50.25,50.28,50.2,50.28,74100.0,34.8395,34.8603,34.8049,34.8603,74100.0
2007-05-30 15:20:00,50.27,50.39,50.23,50.38,190800.0,34.8534,34.9366,34.8257,34.9297,190800.0
2007-05-30 15:30:00,50.38,50.4,50.35,50.38,77700.0,34.9297,34.9435,34.9089,34.9297,77700.0
2007-05-30 15:40:00,50.39,50.44,50.36,50.4,69300.0,34.9366,34.9713,34.9158,34.9435,69300.0
2007-05-30 15:50:00,50.4,50.45,50.36,50.45,120900.0,34.9435,34.9782,34.9158,34.9782,120900.0
2007-05-31 09:30:00,50.6,50.63,50.37,50.44,67500.0,35.0822,35.103,34.9227,34.9713,67500.0
2007-05-31 09:40:00,50.45,50.51,50.36,50.36,139100.0,34.9782,35.0198,34.9158,34.9158,139100.0
2007-05-31 09:50:00,50.36,50.37,50.17,50.18,102800.0,34.9158,34.9227,34.7841,34.791,102800.0
2007-05-31 10:00:00,50.18,50.26,50.12,50.22,51000.0,34.791,34.8465,34.7494,34.8187,51000.0
2007-05-31 10:10:00,50.23,50.25,50.07,50.12,51400.0,34.8257,34.8395,34.7147,34.7494,51400.0
2007-05-31 10:20:00,50.09,50.2,50.09,50.1,45700.0,34.7286,34.8049,34.7286,34.7355,45700.0
2007-05-31 10:30:00,50.11,50.12,50.03,50.12,68000.0,34.7425,34.7494,34.687,34.7494,68000.0
2007-05-31 10:40:00,50.12,50.27,50.08,50.25,102600.0,34.7494,34.8534,34.7217,34.8395,102600.0
2007-05-31 10:50:00,50.25,50.25,50.2,50.22,41000.0,34.8395,34.8395,34.8049,34.8187,41000.0
2007-05-31 11:00:00,50.22,50.24,50.16,50.24,37400.0,34.8187,34.8326,34.7771,34.8326,37400.0
2007-05-31 11:10:00,50.24,50.24,50.16,50.18,60100.0,34.8326,34.8326,34.7771,34.791,60100.0
2007-05-31 11:20:00,50.18,50.22,50.16,50.2,52900.0,34.791,34.8187,34.7771,34.8049,52900.0
2007-05-31 11:30:00,50.2,50.25,50.2,50.24,31600.0,34.8049,34.8395,34.8049,34.8326,31600.0
2007-05-31 11:40:00,50.24,50.25,50.23,50.24,31900.0,34.8326,34.8395,34.8257,34.8326,31900.0
2007-05-31 11:50:00,50.24,50.26,50.24,50.26,60900.0,34.8326,34.8465,34.8326,34.8465,60900.0
2007-05-31 12:00:00,50.25,50.26,50.23,50.26,42000.0,34.8395,34.8465,34.8257,34.8465,42000.0
2007-05-31 12:10:00,50.26,50.4,50.26,50.4,26900.0,34.8465,34.9435,34.8465,34.9435,26900.0
2007-05-31 12:20:00,50.4,50.47,50.4,50.45,27400.0,34.9435,34.9921,34.9435,34.9782,27400.0
2007-05-31 12:30:00,50.45,50.5,50.45,50.5,26300.0,34.9782,35.0129,34.9782,35.0129,26300.0
2007-05-31 12:40:00,50.5,50.56,50.5,50.52,26200.0,35.0129,35.0545,35.0129,35.0267,26200.0
2007-05-31 12:50:00,50.52,50.53,50.46,50.51,22200.0,35.0267,35.0337,34.9851,35.0198,22200.0
2007-05-31 13:00:00,50.51,50.51,50.47,50.48,24700.0,35.0198,35.0198,34.9921,34.999,24700.0
2007-05-31 13:10:00,50.48,50.5,50.46,50.5,40400.0,34.999,35.0129,34.9851,35.0129,40400.0
2007-05-31 13:20:00,50.5,50.5,50.41,50.46,41100.0,35.0129,35.0129,34.9505,34.9851,41100.0
2007-05-31 13:30:00,50.45,50.5,50.45,50.5,29100.0,34.9782,35.0129,34.9782,35.0129,29100.0
2007-05-31 13:40:00,50.5,50.54,50.49,50.52,32900.0,35.0129,35.0406,35.0059,35.0267,32900.0
2007-05-31 13:50:00,50.52,50.53,50.49,50.49,33500.0,35.0267,35.0337,35.0059,35.0059,33500.0
2007-05-31 14:00:00,50.48,50.53,50.48,50.52,28700.0,34.999,35.0337,34.999,35.0267,28700.0
2007-05-31 14:10:00,50.52,50.53,50.52,50.53,26000.0,35.0267,35.0337,35.0267,35.0337,26000.0
2007-05-31 14:20:00,50.52,50.62,50.52,50.58,30800.0,35.0267,35.0961,35.0267,35.0683,30800.0
2007-05-31 14:30:00,50.57,50.62,50.56,50.56,22700.0,35.0614,35.0961,35.0545,35.0545,22700.0
2007-05-31 14:40:00,50.57,50.6,50.55,50.6,24300.0,35.0614,35.0822,35.0475,35.0822,24300.0
2007-05-31 14:50:00,50.6,50.66,50.59,50.63,42900.0,35.0822,35.1238,35.0753,35.103,42900.0
2007-05-31 15:00:00,50.63,50.66,50.56,50.57,54200.0,35.103,35.1238,35.0545,35.0614,54200.0
2007-05-31 15:10:00,50.57,50.61,50.57,50.6,33300.0,35.0614,35.0891,35.0614,35.0822,33300.0
2007-05-31 15:20:00,50.59,50.59,50.47,50.49,61700.0,35.0753,35.0753,34.9921,35.0059,61700.0
2007-05-31 15:30:00,50.49,50.52,50.44,50.47,81100.0,35.0059,35.0267,34.9713,34.9921,81100.0
2007-05-31 15:40:00,50.47,50.54,50.41,50.53,97200.0,34.9921,35.0406,34.9505,35.0337,97200.0
2007-05-31 15:50:00,50.53,50.53,50.44,50.46,118600.0,35.0337,35.0337,34.9713,34.9851,118600.0
2007-06-01 09:30:00,50.69,50.75,50.49,50.74,102600.0,35.1446,35.1862,35.0059,35.1793,102600.0
2007-06-01 09:40:00,50.75,50.75,50.6,50.63,36000.0,35.1862,35.1862,35.0822,35.103,36000.0
2007-06-01 09:50:00,50.63,50.76,50.62,50.68,46700.0,35.103,35.1931,35.0961,35.1377,46700.0
2007-06-01 10:00:00,50.67,50.75,50.63,50.71,54100.0,35.1307,35.1862,35.103,35.1585,54100.0
2007-06-01 10:10:00,50.71,50.71,50.61,50.66,79700.0,35.1585,35.1585,35.0891,35.1238,79700.0
2007-06-01 10:20:00,50.66,50.66,50.5,50.55,74300.0,35.1238,35.1238,35.0129,35.0475,74300.0
2007-06-01 10:30:00,50.54,50.64,50.51,50.57,51400.0,35.0406,35.1099,35.0198,35.0614,51400.0
2007-06-01 10:40:00,50.56,50.57,50.48,50.53,28200.0,35.0545,35.0614,34.999,35.0337,28200.0
2007-06-01 10:50:00,50.55,50.56,50.42,50.53,38300.0,35.0475,35.0545,34.9574,35.0337,38300.0
2007-06-01 11:00:00,50.54,50.57,50.49,50.5,23000.0,35.0406,35.0614,35.0059,35.0129,23000.0
2007-06-01 11:10:00,50.5,50.64,50.49,50.59,35500.0,35.0129,35.1099,35.0059,35.0753,35500.0
2007-06-01 11:20:00,50.6,50.61,50.52,50.53,31300.0,35.0822,35.0891,35.0267,35.0337,31300.0
2007-06-01 11:30:00,50.53,50.55,50.49,50.49,49800.0,35.0337,35.0475,35.0059,35.0059,49800.0
2007-06-01 11:40:00,50.49,50.51,50.46,50.46,40700.0,35.0059,35.0198,34.9851,34.9851,40700.0
2007-06-01 11:50:00,50.47,50.5,50.41,50.41,30400.0,34.9921,35.0129,34.9505,34.9505,30400.0
2007-06-01 12:00:00,50.41,50.42,50.32,50.35,34200.0,34.9505,34.9574,34.8881,34.9089,34200.0
2007-06-01 12:10:00,50.33,50.38,50.31,50.31,19300.0,34.895,34.9297,34.8811,34.8811,19300.0
2007-06-01 12:20:00,50.32,50.36,50.25,50.26,29900.0,34.8881,34.9158,34.8395,34.8465,29900.0
2007-06-01 12:30:00,50.26,50.32,50.24,50.31,27700.0,34.8465,34.8881,34.8326,34.8811,27700.0
2007-06-01 12:40:00,50.32,50.37,50.19,50.19,32600.0,34.8881,34.9227,34.7979,34.7979,32600.0
2007-06-01 12:50:00,50.19,50.33,50.18,50.33,34000.0,34.7979,34.895,34.791,34.895,34000.0
2007-06-01 13:00:00,50.34,50.4,50.34,50.4,40500.0,34.9019,34.9435,34.9019,34.9435,40500.0
2007-06-01 13:10:00,50.41,50.54,50.41,50.53,61500.0,34.9505,35.0406,34.9505,35.0337,61500.0
2007-06-01 13:20:00,50.53,50.54,50.44,50.54,19200.0,35.0337,35.0406,34.9713,35.0406,19200.0
2007-06-01 13:30:00,50.53,50.55,50.52,50.55,19000.0,35.0337,35.0475,35.0267,35.0475,19000.0
2007-06-01 13:40:00,50.56,50.6,50.55,50.6,19500.0,35.0545,35.0822,35.0475,35.0822,19500.0
2007-06-01 13:50:00,50.6,50.67,50.6,50.63,25500.0,35.0822,35.1307,35.0822,35.103,25500.0
2007-06-01 14:00:00,50.63,50.63,50.54,50.54,17800.0,35.103,35.103,35.0406,35.0406,17800.0
2007-06-01 14:10:00,50.54,50.54,50.53,50.53,21300.0,35.0406,35.0406,35.0337,35.0337,21300.0
2007-06-01 14:20:00,50.54,50.54,50.51,50.54,36000.0,35.0406,35.0406,35.0198,35.0406,36000.0
2007-06-01 14:30:00,50.54,50.54,50.49,50.49,29500.0,35.0406,35.0406,35.0059,35.0059,29500.0
2007-06-01 14:40:00,50.49,50.5,50.46,50.49,30400.0,35.0059,35.0129,34.9851,35.0059,30400.0
2007-06-01 14:50:00,50.49,50.5,50.46,50.49,25300.0,35.0059,35.0129,34.9851,35.0059,25300.0
2007-06-01 15:00:00,50.49,50.49,50.42,50.44,29900.0,35.0059,35.0059,34.9574,34.9713,29900.0
2007-06-01 15:10:00,50.43,50.44,50.38,50.4,57100.0,34.9643,34.9713,34.9297,34.9435,57100.0
2007-06-01 15:20:00,50.4,50.45,50.39,50.44,42500.0,34.9435,34.9782,34.9366,34.9713,42500.0
2007-06-01 15:30:00,50.45,50.45,50.39,50.39,41400.0,34.9782,34.9782,34.9366,34.9366,41400.0
2007-06-01 15:40:00,50.4,50.52,50.4,50.51,70300.0,34.9435,35.0267,34.9435,35.0198,70300.0
2007-06-01 15:50:00,50.51,50.61,50.49,50.59,121000.0,35.0198,35.0891,35.0059,35.0753,121000.0
2007-06-04 09:30:00,50.7,50.78,50.46,50.5,158500.0,35.1515,35.207,34.9851,35.0129,158500.0
2007-06-04 09:40:00,50.5,50.61,50.46,50.52,65300.0,35.0129,35.0891,34.9851,35.0267,65300.0
2007-06-04 09:50:00,50.5,50.61,50.5,50.59,60300.0,35.0129,35.0891,35.0129,35.0753,60300.0
2007-06-04 10:00:00,50.59,50.59,50.38,50.51,88600.0,35.0753,35.0753,34.9297,35.0198,88600.0
2007-06-04 10:10:00,50.48,50.6,50.48,50.58,50100.0,34.999,35.0822,34.999,35.0683,50100.0
2007-06-04 10:20:00,50.6,50.67,50.52,50.66,58200.0,35.0822,35.1307,35.0267,35.1238,58200.0
2007-06-04 10:30:00,50.66,50.66,50.6,50.61,28500.0,35.1238,35.1238,35.0822,35.0891,28500.0
2007-06-04 10:40:00,50.6,50.72,50.6,50.69,29700.0,35.0822,35.1654,35.0822,35.1446,29700.0
2007-06-04 10:50:00,50.67,50.85,50.65,50.85,25900.0,35.1307,35.2555,35.1169,35.2555,25900.0
2007-06-04 11:00:00,50.85,50.92,50.8,50.84,55400.0,35.2555,35.3041,35.2209,35.2486,55400.0
2007-06-04 11:10:00,50.84,50.85,50.82,50.82,36000.0,35.2486,35.2555,35.2347,35.2347,36000.0
2007-06-04 11:20:00,50.83,50.87,50.81,50.86,39500.0,35.2417,35.2694,35.2278,35.2625,39500.0
2007-06-04 11:30:00,50.86,50.86,50.79,50.81,35600.0,35.2625,35.2625,35.2139,35.2278,35600.0
2007-06-04 11:40:00,50.81,50.85,50.81,50.82,47900.0,35.2278,35.2555,35.2278,35.2347,47900.0
2007-06-04 11:50:00,50.82,50.85,50.79,50.83,37000.0,35.2347,35.2555,35.2139,35.2417,37000.0
2007-06-04 12:00:00,50.84,50.85,50.81,50.84,29700.0,35.2486,35.2555,35.2278,35.2486,29700.0
2007-06-04 12:10:00,50.85,50.85,50.83,50.84,20400.0,35.2555,35.2555,35.2417,35.2486,20400.0
2007-06-04 12:20:00,50.84,50.84,50.79,50.8,38900.0,35.2486,35.2486,35.2139,35.2209,38900.0
2007-06-04 12:30:00,50.8,50.82,50.72,50.82,47400.0,35.2209,35.2347,35.1654,35.2347,47400.0
2007-06-04 12:40:00,50.82,50.83,50.76,50.77,41500.0,35.2347,35.2417,35.1931,35.2001,41500.0
2007-06-04 12:50:00,50.78,50.8,50.75,50.8,54000.0,35.207,35.2209,35.1862,35.2209,54000.0
2007-06-04 13:00:00,50.8,50.85,50.73,50.76,63200.0,35.2209,35.2555,35.1723,35.1931,63200.0
2007-06-04 13:10:00,50.75,50.83,50.75,50.75,58700.0,35.1862,35.2417,35.1862,35.1862,58700.0
2007-06-04 13:20:00,50.75,50.77,50.73,50.75,44600.0,35.1862,35.2001,35.1723,35.1862,44600.0
2007-06-04 13:30:00,50.74,50.75,50.73,50.74,45000.0,35.1793,35.1862,35.1723,35.1793,45000.0
2007-06-04 13:40:00,50.73,50.79,50.73,50.78,26100.0,35.1723,35.2139,35.1723,35.207,26100.0
2007-06-04 13:50:00,50.78,50.91,50.78,50.9,24900.0,35.207,35.2971,35.207,35.2902,24900.0
2007-06-04 14:00:00,50.9,50.99,50.9,50.9,63300.0,35.2902,35.3526,35.2902,35.2902,63300.0
2007-06-04 14:10:00,50.9,50.9,50.88,50.89,30900.0,35.2902,35.2902,35.2763,35.2833,30900.0
2007-06-04 14:20:00,50.9,50.94,50.89,50.94,46400.0,35.2902,35.3179,35.2833,35.3179,46400.0
2007-06-04 14:30:00,50.93,50.93,50.78,50.78,163700.0,35.311,35.311,35.207,35.207,163700.0
2007-06-04 14:40:00,50.78,50.87,50.75,50.77,96200.0,35.207,35.2694,35.1862,35.2001,96200.0
2007-06-04 14:50:00,50.77,50.8,50.76,50.79,31500.0,35.2001,35.2209,35.1931,35.2139,31500.0
2007-06-04 15:00:00,50.78,50.82,50.78,50.81,147600.0,35.207,35.2347,35.207,35.2278,147600.0
2007-06-04 15:10:00,50.81,50.82,50.78,50.78,70800.0,35.2278,35.2347,35.207,35.207,70800.0
2007-06-04 15:20:00,50.78,50.83,50.77,50.78,90600.0,35.207,35.2417,35.2001,35.207,90600.0
2007-06-04 15:30:00,50.79,50.8,50.75,50.78,54600.0,35.2139,35.2209,35.1862,35.207,54600.0
2007-06-04 15:40:00,50.79,50.8,50.75,50.78,130900.0,35.2139,35.2209,35.1862,35.207,130900.0
2007-06-04 15:50:00,50.79,50.81,50.68,50.7,143800.0,35.2139,35.2278,35.1377,35.1515,143800.0
2007-06-05 09:30:00,51.0,51.43,51.0,51.35,361500.0,35.3595,35.6577,35.3595,35.6022,361500.0
2007-06-05 09:40:00,51.35,51.85,51.35,51.68,535600.0,35.6022,35.9488,35.6022,35.831,535600.0
2007-06-05 09:50:00,51.68,51.82,51.6,51.62,243600.0,35.831,35.928,35.7755,35.7894,243600.0
2007-06-05 10:00:00,51.62,51.72,51.42,51.48,304800.0,35.7894,35.8587,35.6507,35.6923,304800.0
2007-06-05 10:10:00,51.48,51.57,51.38,51.56,158900.0,35.6923,35.7547,35.623,35.7478,158900.0
2007-06-05 10:20:00,51.55,51.56,51.43,51.51,172800.0,35.7408,35.7478,35.6577,35.7131,172800.0
2007-06-05 10:30:00,51.52,51.54,51.3,51.31,132000.0,35.7201,35.7339,35.5675,35.5745,132000.0
2007-06-05 10:40:00,51.31,51.31,51.13,51.17,207000.0,35.5745,35.5745,35.4497,35.4774,207000.0
2007-06-05 10:50:00,51.18,51.29,51.12,51.15,107400.0,35.4843,35.5606,35.4427,35.4635,107400.0
2007-06-05 11:00:00,51.14,51.33,51.14,51.31,63100.0,35.4566,35.5883,35.4566,35.5745,63100.0
2007-06-05 11:10:00,51.32,51.36,51.14,51.16,87200.0,35.5814,35.6091,35.4566,35.4705,87200.0
2007-06-05 11:20:00,51.16,51.17,51.09,51.1,51300.0,35.4705,35.4774,35.4219,35.4289,51300.0
2007-06-05 11:30:00,51.09,51.12,51.03,51.06,98200.0,35.4219,35.4427,35.3803,35.4011,98200.0
2007-06-05 11:40:00,51.04,51.08,51.03,51.08,34000.0,35.3873,35.415,35.3803,35.415,34000.0
2007-06-05 11:50:00,51.07,51.2,51.06,51.16,26500.0,35.4081,35.4982,35.4011,35.4705,26500.0
2007-06-05 12:00:00,51.15,51.18,51.13,51.13,29800.0,35.4635,35.4843,35.4497,35.4497,29800.0
2007-06-05 12:10:00,51.14,51.14,51.0,51.03,56700.0,35.4566,35.4566,35.3595,35.3803,56700.0
2007-06-05 12:20:00,51.01,51.05,51.0,51.05,33500.0,35.3665,35.3942,35.3595,35.3942,33500.0
2007-06-05 12:30:00,51.05,51.2,51.04,51.15,51200.0,35.3942,35.4982,35.3873,35.4635,51200.0
2007-06-05 12:40:00,51.15,51.16,51.14,51.14,23500.0,35.4635,35.4705,35.4566,35.4566,23500.0
2007-06-05 12:50:00,51.13,51.21,51.13,51.16,32000.0,35.4497,35.5051,35.4497,35.4705,32000.0
2007-06-05 13:00:00,51.15,51.16,51.08,51.11,37200.0,35.4635,35.4705,35.415,35.4358,37200.0
2007-06-05 13:10:00,51.11,51.24,51.11,51.2,50900.0,35.4358,35.5259,35.4358,35.4982,50900.0
2007-06-05 13:20:00,51.19,51.23,51.14,51.22,43300.0,35.4913,35.519,35.4566,35.5121,43300.0
2007-06-05 13:30:00,51.22,51.29,51.19,51.28,34600.0,35.5121,35.5606,35.4913,35.5537,34600.0
2007-06-05 13:40:00,51.29,51.29,51.19,51.24,33700.0,35.5606,35.5606,35.4913,35.5259,33700.0
2007-06-05 13:50:00,51.23,51.35,51.23,51.32,36800.0,35.519,35.6022,35.519,35.5814,36800.0
2007-06-05 14:00:00,51.31,51.4,51.31,51.32,44400.0,35.5745,35.6369,35.5745,35.5814,44400.0
2007-06-05 14:10:00,51.33,51.38,51.3,51.37,55800.0,35.5883,35.623,35.5675,35.6161,55800.0
2007-06-05 14:20:00,51.38,51.42,51.3,51.3,45800.0,35.623,35.6507,35.5675,35.5675,45800.0
2007-06-05 14:30:00,51.3,51.33,51.19,51.21,104100.0,35.5675,35.5883,35.4913,35.5051,104100.0
2007-06-05 14:40:00,51.2,51.23,51.17,51.23,36400.0,35.4982,35.519,35.4774,35.519,36400.0
2007-06-05 14:50:00,51.23,51.29,51.21,51.26,65600.0,35.519,35.5606,35.5051,35.5398,65600.0
2007-06-05 15:00:00,51.25,51.29,51.22,51.24,64700.0,35.5329,35.5606,35.5121,35.5259,64700.0
2007-06-05 15:10:00,51.23,51.36,51.22,51.23,73000.0,35.519,35.6091,35.5121,35.519,73000.0
2007-06-05 15:20:00,51.23,51.3,51.22,51.29,45300.0,35.519,35.5675,35.5121,35.5606,45300.0
2007-06-05 15:30:00,51.29,51.3,51.26,51.29,97600.0,35.5606,35.5675,35.5398,35.5606,97600.0
2007-06-05 15:40:00,51.29,51.29,51.25,51.28,78000.0,35.5606,35.5606,35.5329,35.5537,78000.0
2007-06-05 15:50:00,51.28,51.32,51.24,51.3,125900.0,35.5537,35.5814,35.5259,35.5675,125900.0
2007-06-06 09:30:00,50.37,50.77,50.37,50.63,112300.0,34.9227,35.2001,34.9227,35.103,112300.0
2007-06-06 09:40:00,50.63,50.66,50.46,50.46,143400.0,35.103,35.1238,34.9851,34.9851,143400.0
2007-06-06 09:50:00,50.48,50.58,50.45,50.48,143700.0,34.999,35.0683,34.9782,34.999,143700.0
2007-06-06 10:00:00,50.49,50.57,50.41,50.46,99200.0,35.0059,35.0614,34.9505,34.9851,99200.0
2007-06-06 10:10:00,50.44,50.49,50.34,50.4,120500.0,34.9713,35.0059,34.9019,34.9435,120500.0
2007-06-06 10:20:00,50.39,50.53,50.39,50.51,71600.0,34.9366,35.0337,34.9366,35.0198,71600.0
2007-06-06 10:30:00,50.51,50.51,50.24,50.26,88000.0,35.0198,35.0198,34.8326,34.8465,88000.0
2007-06-06 10:40:00,50.26,50.3,50.23,50.24,71100.0,34.8465,34.8742,34.8257,34.8326,71100.0
2007-06-06 10:50:00,50.25,50.25,50.15,50.17,90200.0,34.8395,34.8395,34.7702,34.7841,90200.0
2007-06-06 11:00:00,50.18,50.28,50.16,50.27,79900.0,34.791,34.8603,34.7771,34.8534,79900.0
2007-06-06 11:10:00,50.28,50.35,50.24,50.32,66700.0,34.8603,34.9089,34.8326,34.8881,66700.0
2007-06-06 11:20:00,50.33,50.33,50.26,50.27,40300.0,34.895,34.895,34.8465,34.8534,40300.0
2007-06-06 11:30:00,50.27,50.27,50.2,50.21,51000.0,34.8534,34.8534,34.8049,34.8118,51000.0
2007-06-06 11:40:00,50.21,50.22,50.1,50.11,31500.0,34.8118,34.8187,34.7355,34.7425,31500.0
2007-06-06 11:50:00,50.11,50.13,50.1,50.13,21700.0,34.7425,34.7563,34.7355,34.7563,21700.0
2007-06-06 12:00:00,50.13,50.25,50.11,50.24,24200.0,34.7563,34.8395,34.7425,34.8326,24200.0
2007-06-06 12:10:00,50.24,50.26,50.22,50.26,26500.0,34.8326,34.8465,34.8187,34.8465,26500.0
2007-06-06 12:20:00,50.26,50.31,50.23,50.23,28700.0,34.8465,34.8811,34.8257,34.8257,28700.0
2007-06-06 12:30:00,50.24,50.25,50.15,50.2,31200.0,34.8326,34.8395,34.7702,34.8049,31200.0
2007-06-06 12:40:00,50.2,50.2,50.15,50.16,21900.0,34.8049,34.8049,34.7702,34.7771,21900.0
2007-06-06 12:50:00,50.16,50.16,50.13,50.15,43600.0,34.7771,34.7771,34.7563,34.7702,43600.0
2007-06-06 13:00:00,50.15,50.18,50.12,50.15,48300.0,34.7702,34.791,34.7494,34.7702,48300.0
2007-06-06 13:10:00,50.15,50.23,50.13,50.15,25600.0,34.7702,34.8257,34.7563,34.7702,25600.0
2007-06-06 13:20:00,50.16,50.26,50.12,50.25,75900.0,34.7771,34.8465,34.7494,34.8395,75900.0
2007-06-06 13:30:00,50.26,50.26,50.2,50.21,32000.0,34.8465,34.8465,34.8049,34.8118,32000.0
2007-06-06 13:40:00,50.21,50.29,50.2,50.26,32100.0,34.8118,34.8673,34.8049,34.8465,32100.0
2007-06-06 13:50:00,50.26,50.32,50.25,50.3,108400.0,34.8465,34.8881,34.8395,34.8742,108400.0
2007-06-06 14:00:00,50.31,50.31,50.29,50.3,50300.0,34.8811,34.8811,34.8673,34.8742,50300.0
2007-06-06 14:10:00,50.3,50.3,50.23,50.25,45500.0,34.8742,34.8742,34.8257,34.8395,45500.0
2007-06-06 14:20:00,50.25,50.3,50.19,50.28,138000.0,34.8395,34.8742,34.7979,34.8603,138000.0
2007-06-06 14:30:00,50.28,50.29,50.25,50.27,30200.0,34.8603,34.8673,34.8395,34.8534,30200.0
2007-06-06 14:40:00,50.28,50.37,50.27,50.27,52100.0,34.8603,34.9227,34.8534,34.8534,52100.0
2007-06-06 14:50:00,50.28,50.3,50.25,50.28,39900.0,34.8603,34.8742,34.8395,34.8603,39900.0
2007-06-06 15:00:00,50.29,50.3,50.23,50.28,89000.0,34.8673,34.8742,34.8257,34.8603,89000.0
2007-06-06 15:10:00,50.28,50.32,50.25,50.29,56400.0,34.8603,34.8881,34.8395,34.8673,56400.0
2007-06-06 15:20:00,50.29,50.33,50.29,50.31,86600.0,34.8673,34.895,34.8673,34.8811,86600.0
2007-06-06 15:30:00,50.32,50.32,50.25,50.25,186700.0,34.8881,34.8881,34.8395,34.8395,186700.0
2007-06-06 15:40:00,50.26,50.29,50.22,50.25,129200.0,34.8465,34.8673,34.8187,34.8395,129200.0
2007-06-06 15:50:00,50.27,50.27,50.14,50.14,132800.0,34.8534,34.8534,34.7633,34.7633,132800.0
2007-06-07 09:30:00,49.91,49.91,49.69,49.84,147900.0,34.6038,34.6038,34.4513,34.5553,147900.0
2007-06-07 09:40:00,49.8,50.12,49.71,49.96,106700.0,34.5275,34.7494,34.4651,34.6385,106700.0
2007-06-07 09:50:00,49.97,50.07,49.93,50.02,100700.0,34.6454,34.7147,34.6177,34.6801,100700.0
2007-06-07 10:00:00,50.02,50.02,49.78,49.83,96200.0,34.6801,34.6801,34.5137,34.5483,96200.0
2007-06-07 10:10:00,49.84,49.95,49.74,49.76,68700.0,34.5553,34.6315,34.4859,34.4998,68700.0
2007-06-07 10:20:00,49.76,49.8,49.67,49.7,68800.0,34.4998,34.5275,34.4374,34.4582,68800.0
2007-06-07 10:30:00,49.73,49.79,49.54,49.56,89900.0,34.479,34.5206,34.3473,34.3611,89900.0
2007-06-07 10:40:00,49.56,49.6,49.47,49.56,116600.0,34.3611,34.3889,34.2987,34.3611,116600.0
2007-06-07 10:50:00,49.55,49.56,49.53,49.55,29200.0,34.3542,34.3611,34.3403,34.3542,29200.0
2007-06-07 11:00:00,49.55,49.56,49.3,49.3,91600.0,34.3542,34.3611,34.1809,34.1809,91600.0
2007-06-07 11:10:00,49.3,49.36,49.21,49.36,91500.0,34.1809,34.2225,34.1185,34.2225,91500.0
2007-06-07 11:20:00,49.36,49.45,49.33,49.39,21800.0,34.2225,34.2849,34.2017,34.2433,21800.0
2007-06-07 11:30:00,49.4,49.51,49.38,49.48,85900.0,34.2502,34.3265,34.2363,34.3057,85900.0
2007-06-07 11:40:00,49.48,49.5,49.42,49.46,25900.0,34.3057,34.3195,34.2641,34.2918,25900.0
2007-06-07 11:50:00,49.46,49.5,49.39,49.43,22600.0,34.2918,34.3195,34.2433,34.271,22600.0
2007-06-07 12:00:00,49.43,49.5,49.39,49.48,54900.0,34.271,34.3195,34.2433,34.3057,54900.0
2007-06-07 12:10:00,49.49,49.6,49.49,49.58,64200.0,34.3126,34.3889,34.3126,34.375,64200.0
2007-06-07 12:20:00,49.58,49.64,49.58,49.64,30400.0,34.375,34.4166,34.375,34.4166,30400.0
2007-06-07 12:30:00,49.65,49.65,49.46,49.46,59700.0,34.4235,34.4235,34.2918,34.2918,59700.0
2007-06-07 12:40:00,49.46,49.5,49.41,49.44,34800.0,34.2918,34.3195,34.2571,34.2779,34800.0
2007-06-07 12:50:00,49.42,49.55,49.39,49.54,52800.0,34.2641,34.3542,34.2433,34.3473,52800.0
2007-06-07 13:00:00,49.54,49.55,49.52,49.53,23600.0,34.3473,34.3542,34.3334,34.3403,23600.0
2007-06-07 13:10:00,49.52,49.52,49.39,49.41,40600.0,34.3334,34.3334,34.2433,34.2571,40600.0
2007-06-07 13:20:00,49.41,49.48,49.4,49.44,25300.0,34.2571,34.3057,34.2502,34.2779,25300.0
2007-06-07 13:30:00,49.44,49.47,49.35,49.4,70700.0,34.2779,34.2987,34.2155,34.2502,70700.0
2007-06-07 13:40:00,49.42,49.49,49.4,49.47,54600.0,34.2641,34.3126,34.2502,34.2987,54600.0
2007-06-07 13:50:00,49.46,49.49,49.43,49.49,67000.0,34.2918,34.3126,34.271,34.3126,67000.0
2007-06-07 14:00:00,49.47,49.49,49.45,49.45,188100.0,34.2987,34.3126,34.2849,34.2849,188100.0
2007-06-07 14:10:00,49.45,49.46,49.37,49.4,127300.0,34.2849,34.2918,34.2294,34.2502,127300.0
2007-06-07 14:20:00,49.39,49.4,49.33,49.35,90900.0,34.2433,34.2502,34.2017,34.2155,90900.0
2007-06-07 14:30:00,49.35,49.36,49.26,49.28,131900.0,34.2155,34.2225,34.1531,34.167,131900.0
2007-06-07 14:40:00,49.28,49.35,49.26,49.29,168100.0,34.167,34.2155,34.1531,34.1739,168100.0
2007-06-07 14:50:00,49.3,49.31,49.26,49.29,96500.0,34.1809,34.1878,34.1531,34.1739,96500.0
2007-06-07 15:00:00,49.28,49.29,49.2,49.25,139900.0,34.167,34.1739,34.1115,34.1462,139900.0
2007-06-07 15:10:00,49.24,49.27,49.19,49.21,238500.0,34.1393,34.1601,34.1046,34.1185,238500.0
2007-06-07 15:20:00,49.21,49.25,49.15,49.19,99200.0,34.1185,34.1462,34.0769,34.1046,99200.0
2007-06-07 15:30:00,49.19,49.21,49.14,49.14,110800.0,34.1046,34.1185,34.0699,34.0699,110800.0
2007-06-07 15:40:00,49.14,49.14,48.94,48.94,188700.0,34.0699,34.0699,33.9313,33.9313,188700.0
2007-06-07 15:50:00,48.95,49.05,48.94,48.96,247000.0,33.9382,34.0075,33.9313,33.9451,247000.0
2007-06-08 09:30:00,49.01,49.1,48.88,48.88,102600.0,33.9798,34.0422,33.8897,33.8897,102600.0
2007-06-08 09:40:00,48.86,48.92,48.71,48.92,87300.0,33.8758,33.9174,33.7718,33.9174,87300.0
2007-06-08 09:50:00,48.91,48.95,48.85,48.89,115400.0,33.9105,33.9382,33.8689,33.8966,115400.0
2007-06-08 10:00:00,48.88,48.95,48.74,48.93,152300.0,33.8897,33.9382,33.7926,33.9243,152300.0
2007-06-08 10:10:00,48.92,49.0,48.88,48.99,127000.0,33.9174,33.9729,33.8897,33.9659,127000.0
2007-06-08 10:20:00,48.99,49.06,48.94,48.97,195000.0,33.9659,34.0145,33.9313,33.9521,195000.0
2007-06-08 10:30:00,48.99,49.0,48.92,48.98,132500.0,33.9659,33.9729,33.9174,33.959,132500.0
2007-06-08 10:40:00,48.98,49.01,48.95,48.96,80000.0,33.959,33.9798,33.9382,33.9451,80000.0
2007-06-08 10:50:00,48.96,48.96,48.86,48.89,74700.0,33.9451,33.9451,33.8758,33.8966,74700.0
2007-06-08 11:00:00,48.91,48.91,48.76,48.79,107300.0,33.9105,33.9105,33.8065,33.8273,107300.0
2007-06-08 11:10:00,48.8,48.81,48.6,48.78,48500.0,33.8342,33.8411,33.6955,33.8203,48500.0
2007-06-08 11:20:00,48.78,48.86,48.69,48.72,16300.0,33.8203,33.8758,33.7579,33.7787,16300.0
2007-06-08 11:30:00,48.71,48.8,48.67,48.78,43100.0,33.7718,33.8342,33.7441,33.8203,43100.0
2007-06-08 11:40:00,48.79,48.93,48.68,48.85,78900.0,33.8273,33.9243,33.751,33.8689,78900.0
2007-06-08 11:50:00,48.85,48.87,48.73,48.78,54500.0,33.8689,33.8827,33.7857,33.8203,54500.0
2007-06-08 12:00:00,48.79,48.8,48.74,48.75,35100.0,33.8273,33.8342,33.7926,33.7995,35100.0
2007-06-08 12:10:00,48.75,48.8,48.74,48.79,22400.0,33.7995,33.8342,33.7926,33.8273,22400.0
2007-06-08 12:20:00,48.79,48.81,48.78,48.78,46100.0,33.8273,33.8411,33.8203,33.8203,46100.0
2007-06-08 12:30:00,48.78,48.78,48.7,48.71,29000.0,33.8203,33.8203,33.7649,33.7718,29000.0
2007-06-08 12:40:00,48.71,48.73,48.65,48.71,98800.0,33.7718,33.7857,33.7302,33.7718,98800.0
2007-06-08 12:50:00,48.71,48.76,48.7,48.75,54100.0,33.7718,33.8065,33.7649,33.7995,54100.0
2007-06-08 13:00:00,48.75,48.76,48.7,48.74,42400.0,33.7995,33.8065,33.7649,33.7926,42400.0
2007-06-08 13:10:00,48.74,48.75,48.72,48.75,18300.0,33.7926,33.7995,33.7787,33.7995,18300.0
2007-06-08 13:20:00,48.75,48.79,48.7,48.78,71300.0,33.7995,33.8273,33.7649,33.8203,71300.0
2007-06-08 13:30:00,48.76,48.76,48.72,48.74,43000.0,33.8065,33.8065,33.7787,33.7926,43000.0
2007-06-08 13:40:00,48.74,48.81,48.71,48.75,166900.0,33.7926,33.8411,33.7718,33.7995,166900.0
2007-06-08 13:50:00,48.75,48.77,48.69,48.7,70700.0,33.7995,33.8134,33.7579,33.7649,70700.0
2007-06-08 14:00:00,48.7,48.84,48.7,48.84,70000.0,33.7649,33.8619,33.7649,33.8619,70000.0
2007-06-08 14:10:00,48.83,48.91,48.82,48.87,101000.0,33.855,33.9105,33.8481,33.8827,101000.0
2007-06-08 14:20:00,48.88,48.95,48.87,48.88,46200.0,33.8897,33.9382,33.8827,33.8897,46200.0
2007-06-08 14:30:00,48.89,48.93,48.81,48.93,30900.0,33.8966,33.9243,33.8411,33.9243,30900.0
2007-06-08 14:40:00,48.93,48.96,48.86,48.96,29300.0,33.9243,33.9451,33.8758,33.9451,29300.0
2007-06-08 14:50:00,48.95,48.99,48.91,48.91,81700.0,33.9382,33.9659,33.9105,33.9105,81700.0
2007-06-08 15:00:00,48.92,49.0,48.91,48.94,40200.0,33.9174,33.9729,33.9105,33.9313,40200.0
2007-06-08 15:10:00,48.93,48.96,48.91,48.92,82600.0,33.9243,33.9451,33.9105,33.9174,82600.0
2007-06-08 15:20:00,48.91,48.91,48.86,48.86,68300.0,33.9105,33.9105,33.8758,33.8758,68300.0
2007-06-08 15:30:00,48.87,48.93,48.84,48.9,110700.0,33.8827,33.9243,33.8619,33.9035,110700.0
2007-06-08 15:40:00,48.9,48.94,48.89,48.92,150600.0,33.9035,33.9313,33.8966,33.9174,150600.0
2007-06-08 15:50:00,48.92,48.99,48.92,48.96,245700.0,33.9174,33.9659,33.9174,33.9451,245700.0
2007-06-11 09:30:00,49.0,49.02,48.9,48.99,102600.0,33.9729,33.9867,33.9035,33.9659,102600.0
2007-06-11 09:40:00,48.99,48.99,48.92,48.92,76100.0,33.9659,33.9659,33.9174,33.9174,76100.0
2007-06-11 09:50:00,48.92,48.93,48.86,48.91,58800.0,33.9174,33.9243,33.8758,33.9105,58800.0
2007-06-11 10:00:00,48.91,48.92,48.79,48.84,82800.0,33.9105,33.9174,33.8273,33.8619,82800.0
2007-06-11 10:10:00,48.83,48.84,48.76,48.78,60700.0,33.855,33.8619,33.8065,33.8203,60700.0
2007-06-11 10:20:00,48.79,48.8,48.75,48.76,77800.0,33.8273,33.8342,33.7995,33.8065,77800.0
2007-06-11 10:30:00,48.76,48.82,48.75,48.79,50600.0,33.8065,33.8481,33.7995,33.8273,50600.0
2007-06-11 10:40:00,48.79,48.86,48.78,48.83,215000.0,33.8273,33.8758,33.8203,33.855,215000.0
2007-06-11 10:50:00,48.82,48.83,48.79,48.8,45400.0,33.8481,33.855,33.8273,33.8342,45400.0
2007-06-11 11:00:00,48.81,48.83,48.8,48.82,258700.0,33.8411,33.855,33.8342,33.8481,258700.0
2007-06-11 11:10:00,48.82,48.83,48.72,48.74,169300.0,33.8481,33.855,33.7787,33.7926,169300.0
2007-06-11 11:20:00,48.73,48.76,48.7,48.7,42900.0,33.7857,33.8065,33.7649,33.7649,42900.0
2007-06-11 11:30:00,48.7,48.78,48.7,48.78,82200.0,33.7649,33.8203,33.7649,33.8203,82200.0
2007-06-11 11:40:00,48.78,48.83,48.78,48.79,47000.0,33.8203,33.855,33.8203,33.8273,47000.0
2007-06-11 11:50:00,48.79,48.83,48.78,48.81,29500.0,33.8273,33.855,33.8203,33.8411,29500.0
2007-06-11 12:00:00,48.81,48.88,48.8,48.83,70900.0,33.8411,33.8897,33.8342,33.855,70900.0
2007-06-11 12:10:00,48.84,48.91,48.83,48.9,55500.0,33.8619,33.9105,33.855,33.9035,55500.0
2007-06-11 12:20:00,48.9,49.15,48.9,49.05,91400.0,33.9035,34.0769,33.9035,34.0075,91400.0
2007-06-11 12:30:00,49.06,49.19,49.04,49.19,133100.0,34.0145,34.1046,34.0006,34.1046,133100.0
2007-06-11 12:40:00,49.19,49.23,49.11,49.19,58800.0,34.1046,34.1323,34.0491,34.1046,58800.0
2007-06-11 12:50:00,49.22,49.31,49.2,49.3,50800.0,34.1254,34.1878,34.1115,34.1809,50800.0
2007-06-11 13:00:00,49.3,49.3,49.2,49.3,41900.0,34.1809,34.1809,34.1115,34.1809,41900.0
2007-06-11 13:10:00,49.29,49.4,49.28,49.4,174000.0,34.1739,34.2502,34.167,34.2502,174000.0
2007-06-11 13:20:00,49.4,49.44,49.38,49.39,33900.0,34.2502,34.2779,34.2363,34.2433,33900.0
2007-06-11 13:30:00,49.38,49.41,49.33,49.36,34700.0,34.2363,34.2571,34.2017,34.2225,34700.0
2007-06-11 13:40:00,49.37,49.43,49.33,49.34,48600.0,34.2294,34.271,34.2017,34.2086,48600.0
2007-06-11 13:50:00,49.35,49.35,49.15,49.15,76100.0,34.2155,34.2155,34.0769,34.0769,76100.0
2007-06-11 14:00:00,49.16,49.17,49.09,49.15,108100.0,34.0838,34.0907,34.0353,34.0769,108100.0
2007-06-11 14:10:00,49.15,49.29,49.15,49.23,103800.0,34.0769,34.1739,34.0769,34.1323,103800.0
2007-06-11 14:20:00,49.24,49.26,49.2,49.23,45200.0,34.1393,34.1531,34.1115,34.1323,45200.0
2007-06-11 14:30:00,49.22,49.22,49.05,49.17,64300.0,34.1254,34.1254,34.0075,34.0907,64300.0
2007-06-11 14:40:00,49.18,49.18,49.09,49.1,51900.0,34.0977,34.0977,34.0353,34.0422,51900.0
2007-06-11 14:50:00,49.1,49.23,49.1,49.14,57300.0,34.0422,34.1323,34.0422,34.0699,57300.0
2007-06-11 15:00:00,49.14,49.19,49.09,49.15,96100.0,34.0699,34.1046,34.0353,34.0769,96100.0
2007-06-11 15:10:00,49.15,49.18,49.1,49.16,76700.0,34.0769,34.0977,34.0422,34.0838,76700.0
2007-06-11 15:20:00,49.15,49.19,49.12,49.16,92800.0,34.0769,34.1046,34.0561,34.0838,92800.0
2007-06-11 15:30:00,49.15,49.17,49.1,49.11,120300.0,34.0769,34.0907,34.0422,34.0491,120300.0
2007-06-11 15:40:00,49.12,49.15,49.05,49.08,149100.0,34.0561,34.0769,34.0075,34.0283,149100.0
2007-06-11 15:50:00,49.08,49.08,48.9,48.94,160200.0,34.0283,34.0283,33.9035,33.9313,160200.0
2007-06-12 09:30:00,48.92,49.18,48.92,49.17,119700.0,33.9174,34.0977,33.9174,34.0907,119700.0
2007-06-12 09:40:00,49.16,49.32,49.16,49.28,90200.0,34.0838,34.1947,34.0838,34.167,90200.0
2007-06-12 09:50:00,49.28,49.39,49.27,49.3,88400.0,34.167,34.2433,34.1601,34.1809,88400.0
2007-06-12 10:00:00,49.29,49.38,49.21,49.38,105900.0,34.1739,34.2363,34.1185,34.2363,105900.0
2007-06-12 10:10:00,49.39,49.47,49.29,49.37,146900.0,34.2433,34.2987,34.1739,34.2294,146900.0
2007-06-12 10:20:00,49.36,49.61,49.34,49.57,186800.0,34.2225,34.3958,34.2086,34.3681,186800.0
2007-06-12 10:30:00,49.56,49.69,49.55,49.66,95600.0,34.3611,34.4513,34.3542,34.4305,95600.0
2007-06-12 10:40:00,49.66,49.72,49.63,49.66,78400.0,34.4305,34.4721,34.4097,34.4305,78400.0
2007-06-12 10:50:00,49.66,49.71,49.48,49.49,83200.0,34.4305,34.4651,34.3057,34.3126,83200.0
2007-06-12 11:00:00,49.5,49.59,49.39,49.49,126800.0,34.3195,34.3819,34.2433,34.3126,126800.0
2007-06-12 11:10:00,49.5,49.6,49.47,49.52,112800.0,34.3195,34.3889,34.2987,34.3334,112800.0
2007-06-12 11:20:00,49.53,49.55,49.44,49.54,100300.0,34.3403,34.3542,34.2779,34.3473,100300.0
2007-06-12 11:30:00,49.54,49.64,49.53,49.63,63400.0,34.3473,34.4166,34.3403,34.4097,63400.0
2007-06-12 11:40:00,49.63,49.78,49.62,49.74,92300.0,34.4097,34.5137,34.4027,34.4859,92300.0
2007-06-12 11:50:00,49.74,49.8,49.72,49.77,73600.0,34.4859,34.5275,34.4721,34.5067,73600.0
2007-06-12 12:00:00,49.77,49.88,49.76,49.87,82400.0,34.5067,34.583,34.4998,34.5761,82400.0
2007-06-12 12:10:00,49.87,49.96,49.83,49.92,81000.0,34.5761,34.6385,34.5483,34.6107,81000.0
2007-06-12 12:20:00,49.92,49.99,49.87,49.94,53500.0,34.6107,34.6593,34.5761,34.6246,53500.0
2007-06-12 12:30:00,49.94,50.06,49.92,49.97,104500.0,34.6246,34.7078,34.6107,34.6454,104500.0
2007-06-12 12:40:00,49.97,49.98,49.9,49.97,34400.0,34.6454,34.6523,34.5969,34.6454,34400.0
2007-06-12 12:50:00,49.98,50.14,49.97,50.13,71700.0,34.6523,34.7633,34.6454,34.7563,71700.0
2007-06-12 13:00:00,50.14,50.15,49.85,49.91,85900.0,34.7633,34.7702,34.5622,34.6038,85900.0
2007-06-12 13:10:00,49.91,49.98,49.86,49.98,71400.0,34.6038,34.6523,34.5691,34.6523,71400.0
2007-06-12 13:20:00,49.99,50.2,49.99,50.2,70200.0,34.6593,34.8049,34.6593,34.8049,70200.0
2007-06-12 13:30:00,50.2,50.36,50.2,50.35,181500.0,34.8049,34.9158,34.8049,34.9089,181500.0
2007-06-12 13:40:00,50.35,50.45,50.28,50.43,102000.0,34.9089,34.9782,34.8603,34.9643,102000.0
2007-06-12 13:50:00,50.42,50.44,50.37,50.4,69700.0,34.9574,34.9713,34.9227,34.9435,69700.0
2007-06-12 14:00:00,50.39,50.47,50.34,50.35,164600.0,34.9366,34.9921,34.9019,34.9089,164600.0
2007-06-12 14:10:00,50.36,50.44,50.35,50.44,90200.0,34.9158,34.9713,34.9089,34.9713,90200.0
2007-06-12 14:20:00,50.44,50.58,50.43,50.53,187300.0,34.9713,35.0683,34.9643,35.0337,187300.0
2007-06-12 14:30:00,50.55,50.65,50.32,50.35,150500.0,35.0475,35.1169,34.8881,34.9089,150500.0
2007-06-12 14:40:00,50.33,50.54,50.3,50.34,180700.0,34.895,35.0406,34.8742,34.9019,180700.0
2007-06-12 14:50:00,50.34,50.44,50.29,50.37,110700.0,34.9019,34.9713,34.8673,34.9227,110700.0
2007-06-12 15:00:00,50.36,50.4,50.05,50.09,157000.0,34.9158,34.9435,34.7009,34.7286,157000.0
2007-06-12 15:10:00,50.07,50.07,49.83,49.9,139300.0,34.7147,34.7147,34.5483,34.5969,139300.0
2007-06-12 15:20:00,49.92,50.04,49.89,50.0,116900.0,34.6107,34.6939,34.5899,34.6662,116900.0
2007-06-12 15:30:00,49.99,50.04,49.87,49.9,190200.0,34.6593,34.6939,34.5761,34.5969,190200.0
2007-06-12 15:40:00,49.9,49.9,49.75,49.81,214200.0,34.5969,34.5969,34.4929,34.5345,214200.0
2007-06-12 15:50:00,49.82,49.82,49.72,49.72,268300.0,34.5414,34.5414,34.4721,34.4721,268300.0
2007-06-13 09:30:00,49.63,49.65,49.41,49.54,186900.0,34.4097,34.4235,34.2571,34.3473,186900.0
2007-06-13 09:40:00,49.53,49.65,49.49,49.5,170400.0,34.3403,34.4235,34.3126,34.3195,170400.0
2007-06-13 09:50:00,49.51,49.55,49.41,49.54,90200.0,34.3265,34.3542,34.2571,34.3473,90200.0
2007-06-13 10:00:00,49.54,49.57,49.5,49.51,74900.0,34.3473,34.3681,34.3195,34.3265,74900.0
2007-06-13 10:10:00,49.51,49.66,49.48,49.66,139100.0,34.3265,34.4305,34.3057,34.4305,139100.0
2007-06-13 10:20:00,49.66,49.67,49.57,49.67,114000.0,34.4305,34.4374,34.3681,34.4374,114000.0
2007-06-13 10:30:00,49.66,49.68,49.61,49.61,44700.0,34.4305,34.4443,34.3958,34.3958,44700.0
2007-06-13 10:40:00,49.61,49.68,49.57,49.64,74400.0,34.3958,34.4443,34.3681,34.4166,74400.0
2007-06-13 10:50:00,49.64,49.65,49.55,49.56,49300.0,34.4166,34.4235,34.3542,34.3611,49300.0
2007-06-13 11:00:00,49.56,49.6,49.54,49.58,59900.0,34.3611,34.3889,34.3473,34.375,59900.0
2007-06-13 11:10:00,49.58,49.6,49.51,49.54,59100.0,34.375,34.3889,34.3265,34.3473,59100.0
2007-06-13 11:20:00,49.53,49.64,49.5,49.57,48200.0,34.3403,34.4166,34.3195,34.3681,48200.0
2007-06-13 11:30:00,49.57,49.65,49.56,49.65,32400.0,34.3681,34.4235,34.3611,34.4235,32400.0
2007-06-13 11:40:00,49.64,49.68,49.64,49.65,31800.0,34.4166,34.4443,34.4166,34.4235,31800.0
2007-06-13 11:50:00,49.65,49.68,49.61,49.68,37600.0,34.4235,34.4443,34.3958,34.4443,37600.0
2007-06-13 12:00:00,49.67,49.7,49.65,49.68,187100.0,34.4374,34.4582,34.4235,34.4443,187100.0
2007-06-13 12:10:00,49.67,49.75,49.66,49.75,26600.0,34.4374,34.4929,34.4305,34.4929,26600.0
2007-06-13 12:20:00,49.74,49.74,49.65,49.67,50200.0,34.4859,34.4859,34.4235,34.4374,50200.0
2007-06-13 12:30:00,49.66,49.72,49.66,49.69,29700.0,34.4305,34.4721,34.4305,34.4513,29700.0
2007-06-13 12:40:00,49.69,49.79,49.68,49.77,43900.0,34.4513,34.5206,34.4443,34.5067,43900.0
2007-06-13 12:50:00,49.77,49.78,49.65,49.66,45200.0,34.5067,34.5137,34.4235,34.4305,45200.0
2007-06-13 13:00:00,49.66,49.75,49.66,49.66,284000.0,34.4305,34.4929,34.4305,34.4305,284000.0
2007-06-13 13:10:00,49.66,49.72,49.6,49.61,64700.0,34.4305,34.4721,34.3889,34.3958,64700.0
2007-06-13 13:20:00,49.62,49.69,49.61,49.62,36000.0,34.4027,34.4513,34.3958,34.4027,36000.0
2007-06-13 13:30:00,49.62,49.62,49.52,49.59,41000.0,34.4027,34.4027,34.3334,34.3819,41000.0
2007-06-13 13:40:00,49.59,49.62,49.53,49.55,37800.0,34.3819,34.4027,34.3403,34.3542,37800.0
2007-06-13 13:50:00,49.54,49.56,49.51,49.55,26800.0,34.3473,34.3611,34.3265,34.3542,26800.0
2007-06-13 14:00:00,49.56,49.63,49.55,49.56,88500.0,34.3611,34.4097,34.3542,34.3611,88500.0
2007-06-13 14:10:00,49.56,49.71,49.56,49.64,77500.0,34.3611,34.4651,34.3611,34.4166,77500.0
2007-06-13 14:20:00,49.64,49.77,49.62,49.69,55600.0,34.4166,34.5067,34.4027,34.4513,55600.0
2007-06-13 14:30:00,49.69,49.76,49.69,49.73,58500.0,34.4513,34.4998,34.4513,34.479,58500.0
2007-06-13 14:40:00,49.74,49.8,49.71,49.76,48400.0,34.4859,34.5275,34.4651,34.4998,48400.0
2007-06-13 14:50:00,49.76,49.85,49.73,49.83,53300.0,34.4998,34.5622,34.479,34.5483,53300.0
2007-06-13 15:00:00,49.82,49.88,49.8,49.87,174800.0,34.5414,34.583,34.5275,34.5761,174800.0
2007-06-13 15:10:00,49.87,49.88,49.76,49.8,61800.0,34.5761,34.583,34.4998,34.5275,61800.0
2007-06-13 15:20:00,49.79,49.8,49.73,49.74,59600.0,34.5206,34.5275,34.479,34.4859,59600.0
2007-06-13 15:30:00,49.75,49.8,49.74,49.8,73800.0,34.4929,34.5275,34.4859,34.5275,73800.0
2007-06-13 15:40:00,49.8,49.85,49.79,49.79,130300.0,34.5275,34.5622,34.5206,34.5206,130300.0
2007-06-13 15:50:00,49.8,49.9,49.79,49.88,180400.0,34.5275,34.5969,34.5206,34.583,180400.0
2007-06-14 09:30:00,49.76,49.76,49.57,49.66,154100.0,34.4998,34.4998,34.3681,34.4305,154100.0
2007-06-14 09:40:00,49.65,49.71,49.62,49.7,116300.0,34.4235,34.4651,34.4027,34.4582,116300.0
2007-06-14 09:50:00,49.7,49.73,49.64,49.73,77400.0,34.4582,34.479,34.4166,34.479,77400.0
2007-06-14 10:00:00,49.71,49.71,49.61,49.65,56000.0,34.4651,34.4651,34.3958,34.4235,56000.0
2007-06-14 10:10:00,49.63,49.65,49.59,49.59,47800.0,34.4097,34.4235,34.3819,34.3819,47800.0
2007-06-14 10:20:00,49.59,49.62,49.58,49.61,66800.0,34.3819,34.4027,34.375,34.3958,66800.0
2007-06-14 10:30:00,49.61,49.69,49.6,49.61,82800.0,34.3958,34.4513,34.3889,34.3958,82800.0
2007-06-14 10:40:00,49.59,49.65,49.58,49.64,113100.0,34.3819,34.4235,34.375,34.4166,113100.0
2007-06-14 10:50:00,49.64,49.71,49.59,49.7,84000.0,34.4166,34.4651,34.3819,34.4582,84000.0
2007-06-14 11:00:00,49.7,49.7,49.6,49.62,75000.0,34.4582,34.4582,34.3889,34.4027,75000.0
2007-06-14 11:10:00,49.61,49.61,49.51,49.6,65300.0,34.3958,34.3958,34.3265,34.3889,65300.0
2007-06-14 11:20:00,49.59,49.61,49.55,49.58,80400.0,34.3819,34.3958,34.3542,34.375,80400.0
2007-06-14 11:30:00,49.58,49.71,49.57,49.67,37000.0,34.375,34.4651,34.3681,34.4374,37000.0
2007-06-14 11:40:00,49.67,49.73,49.63,49.65,35600.0,34.4374,34.479,34.4097,34.4235,35600.0
2007-06-14 11:50:00,49.62,49.75,49.58,49.75,39400.0,34.4027,34.4929,34.375,34.4929,39400.0
2007-06-14 12:00:00,49.75,49.76,49.67,49.69,48700.0,34.4929,34.4998,34.4374,34.4513,48700.0
2007-06-14 12:10:00,49.69,49.75,49.69,49.74,50100.0,34.4513,34.4929,34.4513,34.4859,50100.0
2007-06-14 12:20:00,49.74,49.77,49.73,49.75,33800.0,34.4859,34.5067,34.479,34.4929,33800.0
2007-06-14 12:30:00,49.74,49.83,49.74,49.79,44000.0,34.4859,34.5483,34.4859,34.5206,44000.0
2007-06-14 12:40:00,49.79,49.87,49.79,49.84,50000.0,34.5206,34.5761,34.5206,34.5553,50000.0
2007-06-14 12:50:00,49.85,49.87,49.83,49.85,59500.0,34.5622,34.5761,34.5483,34.5622,59500.0
2007-06-14 13:00:00,49.85,49.9,49.84,49.89,44000.0,34.5622,34.5969,34.5553,34.5899,44000.0
2007-06-14 13:10:00,49.88,49.89,49.84,49.85,30000.0,34.583,34.5899,34.5553,34.5622,30000.0
2007-06-14 13:20:00,49.85,49.85,49.78,49.78,26500.0,34.5622,34.5622,34.5137,34.5137,26500.0
2007-06-14 13:30:00,49.78,49.8,49.75,49.78,44500.0,34.5137,34.5275,34.4929,34.5137,44500.0
2007-06-14 13:40:00,49.78,49.84,49.78,49.84,32200.0,34.5137,34.5553,34.5137,34.5553,32200.0
2007-06-14 13:50:00,49.84,49.85,49.73,49.75,53800.0,34.5553,34.5622,34.479,34.4929,53800.0
2007-06-14 14:00:00,49.75,49.78,49.71,49.77,49200.0,34.4929,34.5137,34.4651,34.5067,49200.0
2007-06-14 14:10:00,49.76,49.85,49.74,49.79,44400.0,34.4998,34.5622,34.4859,34.5206,44400.0
2007-06-14 14:20:00,49.76,49.81,49.76,49.8,41600.0,34.4998,34.5345,34.4998,34.5275,41600.0
2007-06-14 14:30:00,49.79,49.82,49.74,49.79,74300.0,34.5206,34.5414,34.4859,34.5206,74300.0
2007-06-14 14:40:00,49.78,49.81,49.71,49.71,38100.0,34.5137,34.5345,34.4651,34.4651,38100.0
2007-06-14 14:50:00,49.72,49.78,49.7,49.71,46800.0,34.4721,34.5137,34.4582,34.4651,46800.0
2007-06-14 15:00:00,49.71,49.81,49.71,49.8,61700.0,34.4651,34.5345,34.4651,34.5275,61700.0
2007-06-14 15:10:00,49.8,49.81,49.77,49.8,56500.0,34.5275,34.5345,34.5067,34.5275,56500.0
2007-06-14 15:20:00,49.79,49.84,49.79,49.81,73400.0,34.5206,34.5553,34.5206,34.5345,73400.0
2007-06-14 15:30:00,49.81,49.85,49.77,49.82,54800.0,34.5345,34.5622,34.5067,34.5414,54800.0
2007-06-14 15:40:00,49.81,49.82,49.75,49.79,130700.0,34.5345,34.5414,34.4929,34.5206,130700.0
2007-06-14 15:50:00,49.79,49.8,49.7,49.75,140900.0,34.5206,34.5275,34.4582,34.4929,140900.0
2007-06-15 09:30:00,49.78,49.86,49.52,49.76,641900.0,34.5137,34.5691,34.3334,34.4998,641900.0
2007-06-15 09:40:00,49.75,49.82,49.67,49.78,127600.0,34.4929,34.5414,34.4374,34.5137,127600.0
2007-06-15 09:50:00,49.77,49.78,49.69,49.7,166600.0,34.5067,34.5137,34.4513,34.4582,166600.0
2007-06-15 10:00:00,49.7,49.73,49.64,49.66,71000.0,34.4582,34.479,34.4166,34.4305,71000.0
2007-06-15 10:10:00,49.66,49.75,49.65,49.7,107100.0,34.4305,34.4929,34.4235,34.4582,107100.0
2007-06-15 10:20:00,49.69,49.75,49.68,49.68,48600.0,34.4513,34.4929,34.4443,34.4443,48600.0
2007-06-15 10:30:00,49.68,49.8,49.68,49.77,107100.0,34.4443,34.5275,34.4443,34.5067,107100.0
2007-06-15 10:40:00,49.77,49.8,49.7,49.74,73000.0,34.5067,34.5275,34.4582,34.4859,73000.0
2007-06-15 10:50:00,49.75,49.75,49.69,49.69,37400.0,34.4929,34.4929,34.4513,34.4513,37400.0
2007-06-15 11:00:00,49.69,49.77,49.69,49.77,46300.0,34.4513,34.5067,34.4513,34.5067,46300.0
2007-06-15 11:10:00,49.77,49.78,49.74,49.74,68500.0,34.5067,34.5137,34.4859,34.4859,68500.0
2007-06-15 11:20:00,49.73,49.76,49.72,49.76,59500.0,34.479,34.4998,34.4721,34.4998,59500.0
2007-06-15 11:30:00,49.76,49.77,49.74,49.76,70900.0,34.4998,34.5067,34.4859,34.4998,70900.0
2007-06-15 11:40:00,49.76,49.79,49.73,49.79,58400.0,34.4998,34.5206,34.479,34.5206,58400.0
2007-06-15 11:50:00,49.78,49.8,49.7,49.74,56100.0,34.5137,34.5275,34.4582,34.4859,56100.0
2007-06-15 12:00:00,49.74,49.8,49.74,49.79,60100.0,34.4859,34.5275,34.4859,34.5206,60100.0
2007-06-15 12:10:00,49.79,49.8,49.73,49.8,45300.0,34.5206,34.5275,34.479,34.5275,45300.0
2007-06-15 12:20:00,49.8,49.8,49.75,49.76,42500.0,34.5275,34.5275,34.4929,34.4998,42500.0
2007-06-15 12:30:00,49.75,49.8,49.74,49.75,47000.0,34.4929,34.5275,34.4859,34.4929,47000.0
2007-06-15 12:40:00,49.76,49.81,49.75,49.79,51600.0,34.4998,34.5345,34.4929,34.5206,51600.0
2007-06-15 12:50:00,49.79,49.8,49.7,49.73,70200.0,34.5206,34.5275,34.4582,34.479,70200.0
2007-06-15 13:00:00,49.73,49.74,49.69,49.7,24000.0,34.479,34.4859,34.4513,34.4582,24000.0
2007-06-15 13:10:00,49.7,49.72,49.7,49.71,8600.0,34.4582,34.4721,34.4582,34.4651,8600.0
2007-06-15 13:20:00,49.71,49.71,49.67,49.68,50300.0,34.4651,34.4651,34.4374,34.4443,50300.0
2007-06-15 13:30:00,49.69,49.7,49.67,49.68,35700.0,34.4513,34.4582,34.4374,34.4443,35700.0
2007-06-15 13:40:00,49.69,49.74,49.68,49.74,50100.0,34.4513,34.4859,34.4443,34.4859,50100.0
2007-06-15 13:50:00,49.74,49.75,49.7,49.72,35400.0,34.4859,34.4929,34.4582,34.4721,35400.0
2007-06-15 14:00:00,49.71,49.73,49.65,49.66,31000.0,34.4651,34.479,34.4235,34.4305,31000.0
2007-06-15 14:10:00,49.66,49.73,49.62,49.71,64700.0,34.4305,34.479,34.4027,34.4651,64700.0
2007-06-15 14:20:00,49.72,49.72,49.67,49.7,49500.0,34.4721,34.4721,34.4374,34.4582,49500.0
2007-06-15 14:30:00,49.7,49.8,49.68,49.77,108700.0,34.4582,34.5275,34.4443,34.5067,108700.0
2007-06-15 14:40:00,49.76,49.8,49.75,49.79,50900.0,34.4998,34.5275,34.4929,34.5206,50900.0
2007-06-15 14:50:00,49.8,49.84,49.77,49.82,114700.0,34.5275,34.5553,34.5067,34.5414,114700.0
2007-06-15 15:00:00,49.81,49.82,49.76,49.76,93900.0,34.5345,34.5414,34.4998,34.4998,93900.0
2007-06-15 15:10:00,49.76,49.82,49.73,49.74,146700.0,34.4998,34.5414,34.479,34.4859,146700.0
2007-06-15 15:20:00,49.74,49.77,49.73,49.76,90700.0,34.4859,34.5067,34.479,34.4998,90700.0
2007-06-15 15:30:00,49.76,49.76,49.72,49.73,110500.0,34.4998,34.4998,34.4721,34.479,110500.0
2007-06-15 15:40:00,49.73,49.73,49.7,49.7,71300.0,34.479,34.479,34.4582,34.4582,71300.0
2007-06-15 15:50:00,49.71,49.71,49.65,49.69,159600.0,34.4651,34.4651,34.4235,34.4513,159600.0
2007-06-18 09:30:00,49.62,49.84,49.62,49.78,428700.0,34.4027,34.5553,34.4027,34.5137,428700.0
2007-06-18 09:40:00,49.78,49.94,49.78,49.87,118700.0,34.5137,34.6246,34.5137,34.5761,118700.0
2007-06-18 09:50:00,49.87,49.87,49.79,49.81,130700.0,34.5761,34.5761,34.5206,34.5345,130700.0
2007-06-18 10:00:00,49.79,49.8,49.67,49.7,196400.0,34.5206,34.5275,34.4374,34.4582,196400.0
2007-06-18 10:10:00,49.69,49.7,49.46,49.51,159200.0,34.4513,34.4582,34.2918,34.3265,159200.0
2007-06-18 10:20:00,49.52,49.59,49.49,49.55,130800.0,34.3334,34.3819,34.3126,34.3542,130800.0
2007-06-18 10:30:00,49.55,49.68,49.55,49.66,126100.0,34.3542,34.4443,34.3542,34.4305,126100.0
2007-06-18 10:40:00,49.67,49.68,49.59,49.59,71800.0,34.4374,34.4443,34.3819,34.3819,71800.0
2007-06-18 10:50:00,49.59,49.59,49.49,49.52,59300.0,34.3819,34.3819,34.3126,34.3334,59300.0
2007-06-18 11:00:00,49.53,49.53,49.44,49.45,100100.0,34.3403,34.3403,34.2779,34.2849,100100.0
2007-06-18 11:10:00,49.44,49.49,49.37,49.46,90300.0,34.2779,34.3126,34.2294,34.2918,90300.0
2007-06-18 11:20:00,49.46,49.52,49.35,49.36,129100.0,34.2918,34.3334,34.2155,34.2225,129100.0
2007-06-18 11:30:00,49.38,49.38,49.25,49.26,125500.0,34.2363,34.2363,34.1462,34.1531,125500.0
2007-06-18 11:40:00,49.25,49.77,49.25,49.61,306600.0,34.1462,34.5067,34.1462,34.3958,306600.0
2007-06-18 11:50:00,49.62,49.67,49.59,49.62,60100.0,34.4027,34.4374,34.3819,34.4027,60100.0
2007-06-18 12:00:00,49.63,49.83,49.63,49.8,130600.0,34.4097,34.5483,34.4097,34.5275,130600.0
2007-06-18 12:10:00,49.79,49.79,49.65,49.69,74500.0,34.5206,34.5206,34.4235,34.4513,74500.0
2007-06-18 12:20:00,49.7,49.72,49.67,49.7,53800.0,34.4582,34.4721,34.4374,34.4582,53800.0
2007-06-18 12:30:00,49.7,49.73,49.68,49.71,63400.0,34.4582,34.479,34.4443,34.4651,63400.0
2007-06-18 12:40:00,49.71,49.76,49.69,49.72,64600.0,34.4651,34.4998,34.4513,34.4721,64600.0
2007-06-18 12:50:00,49.73,49.83,49.72,49.8,86000.0,34.479,34.5483,34.4721,34.5275,86000.0
2007-06-18 13:00:00,49.8,49.8,49.75,49.79,63500.0,34.5275,34.5275,34.4929,34.5206,63500.0
2007-06-18 13:10:00,49.79,49.84,49.77,49.78,81700.0,34.5206,34.5553,34.5067,34.5137,81700.0
2007-06-18 13:20:00,49.77,49.85,49.75,49.83,101100.0,34.5067,34.5622,34.4929,34.5483,101100.0
2007-06-18 13:30:00,49.83,49.85,49.79,49.83,78300.0,34.5483,34.5622,34.5206,34.5483,78300.0
2007-06-18 13:40:00,49.82,49.84,49.77,49.8,98000.0,34.5414,34.5553,34.5067,34.5275,98000.0
2007-06-18 13:50:00,49.8,49.85,49.79,49.84,293900.0,34.5275,34.5622,34.5206,34.5553,293900.0
2007-06-18 14:00:00,49.85,49.93,49.75,49.78,124800.0,34.5622,34.6177,34.4929,34.5137,124800.0
2007-06-18 14:10:00,49.77,49.8,49.77,49.8,117800.0,34.5067,34.5275,34.5067,34.5275,117800.0
2007-06-18 14:20:00,49.79,49.85,49.79,49.85,60600.0,34.5206,34.5622,34.5206,34.5622,60600.0
2007-06-18 14:30:00,49.85,49.89,49.82,49.88,81600.0,34.5622,34.5899,34.5414,34.583,81600.0
2007-06-18 14:40:00,49.88,49.88,49.79,49.79,102500.0,34.583,34.583,34.5206,34.5206,102500.0
2007-06-18 14:50:00,49.8,49.85,49.77,49.82,66600.0,34.5275,34.5622,34.5067,34.5414,66600.0
2007-06-18 15:00:00,49.82,49.85,49.81,49.84,70800.0,34.5414,34.5622,34.5345,34.5553,70800.0
2007-06-18 15:10:00,49.85,49.85,49.8,49.84,92100.0,34.5622,34.5622,34.5275,34.5553,92100.0
2007-06-18 15:20:00,49.83,49.85,49.83,49.85,128000.0,34.5483,34.5622,34.5483,34.5622,128000.0
2007-06-18 15:30:00,49.85,49.85,49.77,49.8,125300.0,34.5622,34.5622,34.5067,34.5275,125300.0
2007-06-18 15:40:00,49.8,49.83,49.71,49.72,199100.0,34.5275,34.5483,34.4651,34.4721,199100.0
2007-06-18 15:50:00,49.71,49.72,49.65,49.66,193900.0,34.4651,34.4721,34.4235,34.4305,193900.0
2007-06-19 09:30:00,48.71,50.42,48.71,50.32,766400.0,33.7718,34.9574,33.7718,34.8881,766400.0
2007-06-19 09:40:00,50.31,50.46,49.47,49.48,439900.0,34.8811,34.9851,34.2987,34.3057,439900.0
2007-06-19 09:50:00,49.48,49.79,49.38,49.76,235100.0,34.3057,34.5206,34.2363,34.4998,235100.0
2007-06-19 10:00:00,49.76,50.02,49.6,49.73,205200.0,34.4998,34.6801,34.3889,34.479,205200.0
2007-06-19 10:10:00,49.72,49.86,49.57,49.81,136300.0,34.4721,34.5691,34.3681,34.5345,136300.0
2007-06-19 10:20:00,49.81,49.97,49.7,49.92,131200.0,34.5345,34.6454,34.4582,34.6107,131200.0
2007-06-19 10:30:00,49.92,50.1,49.85,50.0,405200.0,34.6107,34.7355,34.5622,34.6662,405200.0
2007-06-19 10:40:00,50.01,50.08,49.95,50.08,121200.0,34.6731,34.7217,34.6315,34.7217,121200.0
2007-06-19 10:50:00,50.06,50.29,50.05,50.23,221700.0,34.7078,34.8673,34.7009,34.8257,221700.0
2007-06-19 11:00:00,50.24,50.34,50.15,50.16,171100.0,34.8326,34.9019,34.7702,34.7771,171100.0
2007-06-19 11:10:00,50.16,50.2,50.05,50.17,166400.0,34.7771,34.8049,34.7009,34.7841,166400.0
2007-06-19 11:20:00,50.17,50.17,49.92,50.02,134800.0,34.7841,34.7841,34.6107,34.6801,134800.0
2007-06-19 11:30:00,50.03,50.09,49.93,49.97,56900.0,34.687,34.7286,34.6177,34.6454,56900.0
2007-06-19 11:40:00,49.96,49.97,49.89,49.95,45900.0,34.6385,34.6454,34.5899,34.6315,45900.0
2007-06-19 11:50:00,49.94,50.23,49.94,50.11,84700.0,34.6246,34.8257,34.6246,34.7425,84700.0
2007-06-19 12:00:00,50.11,50.21,50.08,50.15,91300.0,34.7425,34.8118,34.7217,34.7702,91300.0
2007-06-19 12:10:00,50.16,50.18,50.07,50.07,90700.0,34.7771,34.791,34.7147,34.7147,90700.0
2007-06-19 12:20:00,50.08,50.09,50.04,50.04,120000.0,34.7217,34.7286,34.6939,34.6939,120000.0
2007-06-19 12:30:00,50.04,50.07,50.0,50.01,64500.0,34.6939,34.7147,34.6662,34.6731,64500.0
2007-06-19 12:40:00,50.01,50.05,49.97,49.98,33300.0,34.6731,34.7009,34.6454,34.6523,33300.0
2007-06-19 12:50:00,49.98,50.06,49.97,50.01,36900.0,34.6523,34.7078,34.6454,34.6731,36900.0
2007-06-19 13:00:00,50.01,50.02,49.95,49.95,35300.0,34.6731,34.6801,34.6315,34.6315,35300.0
2007-06-19 13:10:00,49.95,50.07,49.94,50.06,33200.0,34.6315,34.7147,34.6246,34.7078,33200.0
2007-06-19 13:20:00,50.07,50.13,50.02,50.06,44900.0,34.7147,34.7563,34.6801,34.7078,44900.0
2007-06-19 13:30:00,50.06,50.1,49.99,50.05,39700.0,34.7078,34.7355,34.6593,34.7009,39700.0
2007-06-19 13:40:00,50.06,50.13,50.06,50.09,62800.0,34.7078,34.7563,34.7078,34.7286,62800.0
2007-06-19 13:50:00,50.08,50.1,49.98,49.98,53700.0,34.7217,34.7355,34.6523,34.6523,53700.0
2007-06-19 14:00:00,49.98,50.02,49.9,49.91,40600.0,34.6523,34.6801,34.5969,34.6038,40600.0
2007-06-19 14:10:00,49.92,50.05,49.9,49.95,55400.0,34.6107,34.7009,34.5969,34.6315,55400.0
2007-06-19 14:20:00,49.94,50.01,49.94,49.95,51900.0,34.6246,34.6731,34.6246,34.6315,51900.0
2007-06-19 14:30:00,49.97,49.97,49.86,49.96,41000.0,34.6454,34.6454,34.5691,34.6385,41000.0
2007-06-19 14:40:00,49.95,50.0,49.88,49.91,50100.0,34.6315,34.6662,34.583,34.6038,50100.0
2007-06-19 14:50:00,49.9,49.95,49.83,49.84,83500.0,34.5969,34.6315,34.5483,34.5553,83500.0
2007-06-19 15:00:00,49.84,49.9,49.8,49.86,64600.0,34.5553,34.5969,34.5275,34.5691,64600.0
2007-06-19 15:10:00,49.86,49.91,49.8,49.82,68800.0,34.5691,34.6038,34.5275,34.5414,68800.0
2007-06-19 15:20:00,49.82,49.9,49.8,49.84,73800.0,34.5414,34.5969,34.5275,34.5553,73800.0
2007-06-19 15:30:00,49.84,49.89,49.83,49.89,63300.0,34.5553,34.5899,34.5483,34.5899,63300.0
2007-06-19 15:40:00,49.89,49.94,49.79,49.79,142600.0,34.5899,34.6246,34.5206,34.5206,142600.0
2007-06-19 15:50:00,49.79,49.8,49.65,49.74,213700.0,34.5206,34.5275,34.4235,34.4859,213700.0
2007-06-20 09:30:00,49.67,49.86,49.44,49.6,223700.0,34.4374,34.5691,34.2779,34.3889,223700.0
2007-06-20 09:40:00,49.6,49.94,49.58,49.66,148000.0,34.3889,34.6246,34.375,34.4305,148000.0
2007-06-20 09:50:00,49.61,49.79,49.58,49.58,108300.0,34.3958,34.5206,34.375,34.375,108300.0
2007-06-20 10:00:00,49.56,49.68,49.44,49.59,143200.0,34.3611,34.4443,34.2779,34.3819,143200.0
2007-06-20 10:10:00,49.6,49.64,49.46,49.62,46500.0,34.3889,34.4166,34.2918,34.4027,46500.0
2007-06-20 10:20:00,49.6,49.64,49.56,49.62,46100.0,34.3889,34.4166,34.3611,34.4027,46100.0
2007-06-20 10:30:00,49.6,49.89,49.6,49.81,99500.0,34.3889,34.5899,34.3889,34.5345,99500.0
2007-06-20 10:40:00,49.81,49.84,49.71,49.71,50800.0,34.5345,34.5553,34.4651,34.4651,50800.0
2007-06-20 10:50:00,49.71,49.78,49.69,49.74,68200.0,34.4651,34.5137,34.4513,34.4859,68200.0
2007-06-20 11:00:00,49.74,49.74,49.65,49.68,59300.0,34.4859,34.4859,34.4235,34.4443,59300.0
2007-06-20 11:10:00,49.68,49.72,49.38,49.42,113500.0,34.4443,34.4721,34.2363,34.2641,113500.0
2007-06-20 11:20:00,49.42,49.53,49.35,49.51,57200.0,34.2641,34.3403,34.2155,34.3265,57200.0
2007-06-20 11:30:00,49.52,49.54,49.45,49.46,32500.0,34.3334,34.3473,34.2849,34.2918,32500.0
2007-06-20 11:40:00,49.46,49.52,49.42,49.52,52200.0,34.2918,34.3334,34.2641,34.3334,52200.0
2007-06-20 11:50:00,49.53,49.54,49.45,49.5,45000.0,34.3403,34.3473,34.2849,34.3195,45000.0
2007-06-20 12:00:00,49.49,49.57,49.48,49.55,52700.0,34.3126,34.3681,34.3057,34.3542,52700.0
2007-06-20 12:10:00,49.56,49.71,49.56,49.7,40400.0,34.3611,34.4651,34.3611,34.4582,40400.0
2007-06-20 12:20:00,49.7,49.74,49.67,49.7,26400.0,34.4582,34.4859,34.4374,34.4582,26400.0
2007-06-20 12:30:00,49.7,49.7,49.55,49.58,62500.0,34.4582,34.4582,34.3542,34.375,62500.0
2007-06-20 12:40:00,49.58,49.6,49.57,49.59,26600.0,34.375,34.3889,34.3681,34.3819,26600.0
2007-06-20 12:50:00,49.6,49.65,49.55,49.55,49700.0,34.3889,34.4235,34.3542,34.3542,49700.0
2007-06-20 13:00:00,49.55,49.6,49.51,49.55,41200.0,34.3542,34.3889,34.3265,34.3542,41200.0
2007-06-20 13:10:00,49.55,49.57,49.51,49.55,47900.0,34.3542,34.3681,34.3265,34.3542,47900.0
2007-06-20 13:20:00,49.55,49.55,49.42,49.48,72900.0,34.3542,34.3542,34.2641,34.3057,72900.0
2007-06-20 13:30:00,49.45,49.58,49.45,49.5,35500.0,34.2849,34.375,34.2849,34.3195,35500.0
2007-06-20 13:40:00,49.48,49.5,49.39,49.41,59000.0,34.3057,34.3195,34.2433,34.2571,59000.0
2007-06-20 13:50:00,49.41,49.42,49.32,49.41,50900.0,34.2571,34.2641,34.1947,34.2571,50900.0
2007-06-20 14:00:00,49.39,49.52,49.33,49.52,37200.0,34.2433,34.3334,34.2017,34.3334,37200.0
2007-06-20 14:10:00,49.53,49.53,49.41,49.53,62900.0,34.3403,34.3403,34.2571,34.3403,62900.0
2007-06-20 14:20:00,49.51,49.62,49.45,49.61,86100.0,34.3265,34.4027,34.2849,34.3958,86100.0
2007-06-20 14:30:00,49.61,49.67,49.41,49.47,87600.0,34.3958,34.4374,34.2571,34.2987,87600.0
2007-06-20 14:40:00,49.47,49.61,49.47,49.57,73100.0,34.2987,34.3958,34.2987,34.3681,73100.0
2007-06-20 14:50:00,49.58,49.58,49.45,49.47,61000.0,34.375,34.375,34.2849,34.2987,61000.0
2007-06-20 15:00:00,49.47,49.52,49.36,49.41,85300.0,34.2987,34.3334,34.2225,34.2571,85300.0
2007-06-20 15:10:00,49.4,49.49,49.36,49.45,92400.0,34.2502,34.3126,34.2225,34.2849,92400.0
2007-06-20 15:20:00,49.45,49.54,49.43,49.5,125600.0,34.2849,34.3473,34.271,34.3195,125600.0
2007-06-20 15:30:00,49.49,49.5,49.37,49.49,135500.0,34.3126,34.3195,34.2294,34.3126,135500.0
2007-06-20 15:40:00,49.44,49.53,49.44,49.51,164700.0,34.2779,34.3403,34.2779,34.3265,164700.0
2007-06-20 15:50:00,49.51,49.51,49.38,49.38,171200.0,34.3265,34.3265,34.2363,34.2363,171200.0
2007-06-21 09:30:00,48.71,48.73,48.32,48.39,335900.0,33.7718,33.7857,33.5014,33.5499,335900.0
2007-06-21 09:40:00,48.38,48.42,48.14,48.15,262900.0,33.543,33.5707,33.3766,33.3835,262900.0
2007-06-21 09:50:00,48.15,48.2,47.85,47.87,361100.0,33.3835,33.4182,33.1756,33.1894,361100.0
2007-06-21 10:00:00,47.87,48.12,47.85,47.99,259900.0,33.1894,33.3627,33.1756,33.2726,259900.0
2007-06-21 10:10:00,47.99,48.23,47.95,48.18,209900.0,33.2726,33.439,33.2449,33.4043,209900.0
2007-06-21 10:20:00,48.19,48.25,48.05,48.24,183900.0,33.4113,33.4529,33.3142,33.4459,183900.0
2007-06-21 10:30:00,48.23,48.24,48.09,48.22,90600.0,33.439,33.4459,33.3419,33.4321,90600.0
2007-06-21 10:40:00,48.22,48.29,48.2,48.25,179900.0,33.4321,33.4806,33.4182,33.4529,179900.0
2007-06-21 10:50:00,48.25,48.35,48.24,48.3,151200.0,33.4529,33.5222,33.4459,33.4875,151200.0
2007-06-21 11:00:00,48.3,48.32,48.24,48.25,191000.0,33.4875,33.5014,33.4459,33.4529,191000.0
2007-06-21 11:10:00,48.25,48.27,48.1,48.24,114800.0,33.4529,33.4667,33.3489,33.4459,114800.0
2007-06-21 11:20:00,48.23,48.25,48.07,48.2,240000.0,33.439,33.4529,33.3281,33.4182,240000.0
2007-06-21 11:30:00,48.2,48.25,48.1,48.13,82100.0,33.4182,33.4529,33.3489,33.3697,82100.0
2007-06-21 11:40:00,48.13,48.22,48.11,48.22,86800.0,33.3697,33.4321,33.3558,33.4321,86800.0
2007-06-21 11:50:00,48.22,48.23,48.05,48.2,68900.0,33.4321,33.439,33.3142,33.4182,68900.0
2007-06-21 12:00:00,48.19,48.25,48.11,48.11,78800.0,33.4113,33.4529,33.3558,33.3558,78800.0
2007-06-21 12:10:00,48.09,48.15,47.92,47.92,50200.0,33.3419,33.3835,33.2241,33.2241,50200.0
2007-06-21 12:20:00,47.92,47.97,47.84,47.9,42500.0,33.2241,33.2588,33.1686,33.2102,42500.0
2007-06-21 12:30:00,47.92,47.97,47.85,47.97,74700.0,33.2241,33.2588,33.1756,33.2588,74700.0
2007-06-21 12:40:00,47.98,47.99,47.91,47.97,56100.0,33.2657,33.2726,33.2172,33.2588,56100.0
2007-06-21 12:50:00,47.97,48.06,47.88,47.92,70800.0,33.2588,33.3211,33.1964,33.2241,70800.0
2007-06-21 13:00:00,47.92,48.12,47.9,48.04,54500.0,33.2241,33.3627,33.2102,33.3073,54500.0
2007-06-21 13:10:00,48.04,48.14,47.98,48.09,102700.0,33.3073,33.3766,33.2657,33.3419,102700.0
2007-06-21 13:20:00,48.1,48.2,48.08,48.19,162700.0,33.3489,33.4182,33.335,33.4113,162700.0
2007-06-21 13:30:00,48.2,48.26,48.18,48.25,128500.0,33.4182,33.4598,33.4043,33.4529,128500.0
2007-06-21 13:40:00,48.25,48.32,48.21,48.27,116800.0,33.4529,33.5014,33.4251,33.4667,116800.0
2007-06-21 13:50:00,48.25,48.3,48.22,48.27,118800.0,33.4529,33.4875,33.4321,33.4667,118800.0
2007-06-21 14:00:00,48.28,48.32,48.24,48.31,89900.0,33.4737,33.5014,33.4459,33.4945,89900.0
2007-06-21 14:10:00,48.31,48.31,48.23,48.3,99800.0,33.4945,33.4945,33.439,33.4875,99800.0
2007-06-21 14:20:00,48.3,48.31,48.23,48.25,76100.0,33.4875,33.4945,33.439,33.4529,76100.0
2007-06-21 14:30:00,48.25,48.26,48.22,48.23,101400.0,33.4529,33.4598,33.4321,33.439,101400.0
2007-06-21 14:40:00,48.23,48.32,48.23,48.3,108300.0,33.439,33.5014,33.439,33.4875,108300.0
2007-06-21 14:50:00,48.3,48.34,48.24,48.24,104800.0,33.4875,33.5153,33.4459,33.4459,104800.0
2007-06-21 15:00:00,48.25,48.3,48.21,48.23,58900.0,33.4529,33.4875,33.4251,33.439,58900.0
2007-06-21 15:10:00,48.21,48.26,48.16,48.2,139000.0,33.4251,33.4598,33.3905,33.4182,139000.0
2007-06-21 15:20:00,48.2,48.32,48.2,48.23,157100.0,33.4182,33.5014,33.4182,33.439,157100.0
2007-06-21 15:30:00,48.24,48.26,48.17,48.19,88800.0,33.4459,33.4598,33.3974,33.4113,88800.0
2007-06-21 15:40:00,48.19,48.29,48.18,48.22,224100.0,33.4113,33.4806,33.4043,33.4321,224100.0
2007-06-21 15:50:00,48.24,48.4,48.2,48.32,374200.0,33.4459,33.5569,33.4182,33.5014,374200.0
2007-06-22 09:30:00,48.1,48.36,48.0,48.26,182900.0,33.3489,33.5291,33.2795,33.4598,182900.0
2007-06-22 09:40:00,48.32,48.39,48.26,48.33,86000.0,33.5014,33.5499,33.4598,33.5083,86000.0
2007-06-22 09:50:00,48.34,48.61,48.34,48.57,201900.0,33.5153,33.7025,33.5153,33.6747,201900.0
2007-06-22 10:00:00,48.57,49.01,48.55,48.86,281400.0,33.6747,33.9798,33.6609,33.8758,281400.0
2007-06-22 10:10:00,48.86,48.99,48.75,48.93,225100.0,33.8758,33.9659,33.7995,33.9243,225100.0
2007-06-22 10:20:00,48.92,49.06,48.85,48.91,256300.0,33.9174,34.0145,33.8689,33.9105,256300.0
2007-06-22 10:30:00,48.93,48.93,48.76,48.79,157500.0,33.9243,33.9243,33.8065,33.8273,157500.0
2007-06-22 10:40:00,48.79,48.79,48.53,48.6,186800.0,33.8273,33.8273,33.647,33.6955,186800.0
2007-06-22 10:50:00,48.61,48.69,48.59,48.63,81400.0,33.7025,33.7579,33.6886,33.7163,81400.0
2007-06-22 11:00:00,48.64,48.66,48.44,48.52,74100.0,33.7233,33.7371,33.5846,33.6401,74100.0
2007-06-22 11:10:00,48.52,48.53,48.43,48.43,57500.0,33.6401,33.647,33.5777,33.5777,57500.0
2007-06-22 11:20:00,48.43,48.47,48.35,48.41,64500.0,33.5777,33.6054,33.5222,33.5638,64500.0
2007-06-22 11:30:00,48.41,48.47,48.38,48.46,66800.0,33.5638,33.6054,33.543,33.5985,66800.0
2007-06-22 11:40:00,48.46,48.6,48.45,48.55,76000.0,33.5985,33.6955,33.5915,33.6609,76000.0
2007-06-22 11:50:00,48.55,48.63,48.48,48.63,67300.0,33.6609,33.7163,33.6123,33.7163,67300.0
2007-06-22 12:00:00,48.63,48.65,48.54,48.57,69900.0,33.7163,33.7302,33.6539,33.6747,69900.0
2007-06-22 12:10:00,48.56,48.58,48.4,48.42,58700.0,33.6678,33.6817,33.5569,33.5707,58700.0
2007-06-22 12:20:00,48.41,48.43,48.2,48.22,75800.0,33.5638,33.5777,33.4182,33.4321,75800.0
2007-06-22 12:30:00,48.23,48.28,48.08,48.23,98400.0,33.439,33.4737,33.335,33.439,98400.0
2007-06-22 12:40:00,48.23,48.3,48.22,48.3,58200.0,33.439,33.4875,33.4321,33.4875,58200.0
2007-06-22 12:50:00,48.3,48.32,48.22,48.27,48600.0,33.4875,33.5014,33.4321,33.4667,48600.0
2007-06-22 13:00:00,48.28,48.29,48.15,48.23,81500.0,33.4737,33.4806,33.3835,33.439,81500.0
2007-06-22 13:10:00,48.23,48.3,48.22,48.27,187000.0,33.439,33.4875,33.4321,33.4667,187000.0
2007-06-22 13:20:00,48.29,48.4,48.29,48.39,50300.0,33.4806,33.5569,33.4806,33.5499,50300.0
2007-06-22 13:30:00,48.39,48.57,48.38,48.56,88600.0,33.5499,33.6747,33.543,33.6678,88600.0
2007-06-22 13:40:00,48.54,48.63,48.54,48.6,80500.0,33.6539,33.7163,33.6539,33.6955,80500.0
2007-06-22 13:50:00,48.59,48.6,48.5,48.55,80000.0,33.6886,33.6955,33.6262,33.6609,80000.0
2007-06-22 14:00:00,48.54,48.55,48.45,48.51,83900.0,33.6539,33.6609,33.5915,33.6331,83900.0
2007-06-22 14:10:00,48.52,48.63,48.51,48.63,86900.0,33.6401,33.7163,33.6331,33.7163,86900.0
2007-06-22 14:20:00,48.62,48.72,48.59,48.72,158500.0,33.7094,33.7787,33.6886,33.7787,158500.0
2007-06-22 14:30:00,48.72,48.78,48.7,48.73,199600.0,33.7787,33.8203,33.7649,33.7857,199600.0
2007-06-22 14:40:00,48.74,48.88,48.73,48.86,173300.0,33.7926,33.8897,33.7857,33.8758,173300.0
2007-06-22 14:50:00,48.86,48.95,48.8,48.82,172700.0,33.8758,33.9382,33.8342,33.8481,172700.0
2007-06-22 15:00:00,48.82,48.94,48.81,48.91,187400.0,33.8481,33.9313,33.8411,33.9105,187400.0
2007-06-22 15:10:00,48.91,48.92,48.79,48.82,145000.0,33.9105,33.9174,33.8273,33.8481,145000.0
2007-06-22 15:20:00,48.83,48.88,48.68,48.72,232600.0,33.855,33.8897,33.751,33.7787,232600.0
2007-06-22 15:30:00,48.72,48.94,48.69,48.84,290700.0,33.7787,33.9313,33.7579,33.8619,290700.0
2007-06-22 15:40:00,48.85,49.01,48.73,48.99,573100.0,33.8689,33.9798,33.7857,33.9659,573100.0
2007-06-22 15:50:00,48.99,49.15,48.85,48.88,1746900.0,33.9659,34.0769,33.8689,33.8897,1746900.0
2007-06-25 09:30:00,48.6,48.86,48.58,48.63,281900.0,33.6955,33.8758,33.6817,33.7163,281900.0
2007-06-25 09:40:00,48.62,48.71,48.55,48.69,270900.0,33.7094,33.7718,33.6609,33.7579,270900.0
2007-06-25 09:50:00,48.69,48.7,48.49,48.6,288100.0,33.7579,33.7649,33.6193,33.6955,288100.0
2007-06-25 10:00:00,48.59,48.65,48.59,48.62,128800.0,33.6886,33.7302,33.6886,33.7094,128800.0
2007-06-25 10:10:00,48.61,48.85,48.55,48.84,198000.0,33.7025,33.8689,33.6609,33.8619,198000.0
2007-06-25 10:20:00,48.84,48.88,48.69,48.71,119500.0,33.8619,33.8897,33.7579,33.7718,119500.0
2007-06-25 10:30:00,48.71,48.79,48.66,48.67,150800.0,33.7718,33.8273,33.7371,33.7441,150800.0
2007-06-25 10:40:00,48.67,48.74,48.6,48.64,107000.0,33.7441,33.7926,33.6955,33.7233,107000.0
2007-06-25 10:50:00,48.65,48.71,48.63,48.71,109100.0,33.7302,33.7718,33.7163,33.7718,109100.0
2007-06-25 11:00:00,48.71,48.85,48.7,48.81,121500.0,33.7718,33.8689,33.7649,33.8411,121500.0
2007-06-25 11:10:00,48.81,48.83,48.77,48.8,112900.0,33.8411,33.855,33.8134,33.8342,112900.0
2007-06-25 11:20:00,48.8,48.82,48.76,48.82,77500.0,33.8342,33.8481,33.8065,33.8481,77500.0
2007-06-25 11:30:00,48.82,48.83,48.77,48.78,37400.0,33.8481,33.855,33.8134,33.8203,37400.0
2007-06-25 11:40:00,48.78,48.87,48.75,48.87,86500.0,33.8203,33.8827,33.7995,33.8827,86500.0
2007-06-25 11:50:00,48.88,49.01,48.87,48.95,56400.0,33.8897,33.9798,33.8827,33.9382,56400.0
2007-06-25 12:00:00,48.96,49.06,48.96,49.03,74800.0,33.9451,34.0145,33.9451,33.9937,74800.0
2007-06-25 12:10:00,49.03,49.03,48.92,48.95,93900.0,33.9937,33.9937,33.9174,33.9382,93900.0
2007-06-25 12:20:00,48.93,48.94,48.89,48.92,54600.0,33.9243,33.9313,33.8966,33.9174,54600.0
2007-06-25 12:30:00,48.92,48.96,48.91,48.95,280100.0,33.9174,33.9451,33.9105,33.9382,280100.0
2007-06-25 12:40:00,48.94,48.95,48.83,48.83,87500.0,33.9313,33.9382,33.855,33.855,87500.0
2007-06-25 12:50:00,48.83,48.84,48.74,48.74,82000.0,33.855,33.8619,33.7926,33.7926,82000.0
2007-06-25 13:00:00,48.74,48.81,48.69,48.75,87500.0,33.7926,33.8411,33.7579,33.7995,87500.0
2007-06-25 13:10:00,48.75,48.75,48.62,48.66,70400.0,33.7995,33.7995,33.7094,33.7371,70400.0
2007-06-25 13:20:00,48.67,48.71,48.65,48.65,52400.0,33.7441,33.7718,33.7302,33.7302,52400.0
2007-06-25 13:30:00,48.65,48.7,48.65,48.7,35200.0,33.7302,33.7649,33.7302,33.7649,35200.0
2007-06-25 13:40:00,48.7,48.7,48.64,48.66,56800.0,33.7649,33.7649,33.7233,33.7371,56800.0
2007-06-25 13:50:00,48.66,48.7,48.6,48.61,54200.0,33.7371,33.7649,33.6955,33.7025,54200.0
2007-06-25 14:00:00,48.61,48.65,48.61,48.61,51400.0,33.7025,33.7302,33.7025,33.7025,51400.0
2007-06-25 14:10:00,48.61,48.61,48.55,48.56,103000.0,33.7025,33.7025,33.6609,33.6678,103000.0
2007-06-25 14:20:00,48.56,48.65,48.53,48.54,67000.0,33.6678,33.7302,33.647,33.6539,67000.0
2007-06-25 14:30:00,48.53,48.55,48.3,48.34,145800.0,33.647,33.6609,33.4875,33.5153,145800.0
2007-06-25 14:40:00,48.34,48.43,48.26,48.28,138400.0,33.5153,33.5777,33.4598,33.4737,138400.0
2007-06-25 14:50:00,48.26,48.4,48.23,48.36,169000.0,33.4598,33.5569,33.439,33.5291,169000.0
2007-06-25 15:00:00,48.36,48.36,48.29,48.33,196600.0,33.5291,33.5291,33.4806,33.5083,196600.0
2007-06-25 15:10:00,48.32,48.44,48.32,48.39,157300.0,33.5014,33.5846,33.5014,33.5499,157300.0
2007-06-25 15:20:00,48.39,48.63,48.39,48.6,131600.0,33.5499,33.7163,33.5499,33.6955,131600.0
2007-06-25 15:30:00,48.6,48.61,48.57,48.6,122100.0,33.6955,33.7025,33.6747,33.6955,122100.0
2007-06-25 15:40:00,48.6,48.61,48.48,48.49,130800.0,33.6955,33.7025,33.6123,33.6193,130800.0
2007-06-25 15:50:00,48.49,48.52,48.38,48.5,331100.0,33.6193,33.6401,33.543,33.6262,331100.0
2007-06-26 09:30:00,48.79,48.79,48.52,48.67,88500.0,33.8273,33.8273,33.6401,33.7441,88500.0
2007-06-26 09:40:00,48.68,48.7,48.5,48.54,49800.0,33.751,33.7649,33.6262,33.6539,49800.0
2007-06-26 09:50:00,48.55,48.63,48.41,48.54,57200.0,33.6609,33.7163,33.5638,33.6539,57200.0
2007-06-26 10:00:00,48.56,48.79,48.49,48.64,139400.0,33.6678,33.8273,33.6193,33.7233,139400.0
2007-06-26 10:10:00,48.64,48.64,48.52,48.54,40300.0,33.7233,33.7233,33.6401,33.6539,40300.0
2007-06-26 10:20:00,48.54,48.58,48.45,48.49,62400.0,33.6539,33.6817,33.5915,33.6193,62400.0
2007-06-26 10:30:00,48.48,48.68,48.48,48.68,68700.0,33.6123,33.751,33.6123,33.751,68700.0
2007-06-26 10:40:00,48.7,48.71,48.57,48.57,54000.0,33.7649,33.7718,33.6747,33.6747,54000.0
2007-06-26 10:50:00,48.57,48.61,48.48,48.48,39700.0,33.6747,33.7025,33.6123,33.6123,39700.0
2007-06-26 11:00:00,48.48,48.58,48.44,48.55,44000.0,33.6123,33.6817,33.5846,33.6609,44000.0
2007-06-26 11:10:00,48.53,48.65,48.52,48.62,74600.0,33.647,33.7302,33.6401,33.7094,74600.0
2007-06-26 11:20:00,48.61,48.66,48.58,48.64,60300.0,33.7025,33.7371,33.6817,33.7233,60300.0
2007-06-26 11:30:00,48.63,48.8,48.62,48.76,47200.0,33.7163,33.8342,33.7094,33.8065,47200.0
2007-06-26 11:40:00,48.75,48.76,48.72,48.75,59200.0,33.7995,33.8065,33.7787,33.7995,59200.0
2007-06-26 11:50:00,48.75,48.79,48.71,48.78,40700.0,33.7995,33.8273,33.7718,33.8203,40700.0
2007-06-26 12:00:00,48.77,48.8,48.74,48.74,57000.0,33.8134,33.8342,33.7926,33.7926,57000.0
2007-06-26 12:10:00,48.73,48.74,48.68,48.74,20500.0,33.7857,33.7926,33.751,33.7926,20500.0
2007-06-26 12:20:00,48.74,48.74,48.71,48.73,18300.0,33.7926,33.7926,33.7718,33.7857,18300.0
2007-06-26 12:30:00,48.72,48.74,48.61,48.61,26900.0,33.7787,33.7926,33.7025,33.7025,26900.0
2007-06-26 12:40:00,48.61,48.72,48.61,48.7,42000.0,33.7025,33.7787,33.7025,33.7649,42000.0
2007-06-26 12:50:00,48.69,48.73,48.65,48.68,64200.0,33.7579,33.7857,33.7302,33.751,64200.0
2007-06-26 13:00:00,48.68,48.72,48.62,48.63,43700.0,33.751,33.7787,33.7094,33.7163,43700.0
2007-06-26 13:10:00,48.63,48.8,48.63,48.75,42900.0,33.7163,33.8342,33.7163,33.7995,42900.0
2007-06-26 13:20:00,48.74,48.77,48.7,48.72,40800.0,33.7926,33.8134,33.7649,33.7787,40800.0
2007-06-26 13:30:00,48.72,48.74,48.63,48.73,41300.0,33.7787,33.7926,33.7163,33.7857,41300.0
2007-06-26 13:40:00,48.73,48.75,48.59,48.67,50200.0,33.7857,33.7995,33.6886,33.7441,50200.0
2007-06-26 13:50:00,48.65,48.7,48.62,48.68,52300.0,33.7302,33.7649,33.7094,33.751,52300.0
2007-06-26 14:00:00,48.69,48.75,48.64,48.7,47800.0,33.7579,33.7995,33.7233,33.7649,47800.0
2007-06-26 14:10:00,48.7,48.7,48.61,48.69,36500.0,33.7649,33.7649,33.7025,33.7579,36500.0
2007-06-26 14:20:00,48.68,48.68,48.56,48.63,59600.0,33.751,33.751,33.6678,33.7163,59600.0
2007-06-26 14:30:00,48.62,48.69,48.56,48.56,47300.0,33.7094,33.7579,33.6678,33.6678,47300.0
2007-06-26 14:40:00,48.55,48.68,48.47,48.68,62500.0,33.6609,33.751,33.6054,33.751,62500.0
2007-06-26 14:50:00,48.68,48.76,48.65,48.75,109600.0,33.751,33.8065,33.7302,33.7995,109600.0
2007-06-26 15:00:00,48.74,48.78,48.68,48.73,131900.0,33.7926,33.8203,33.751,33.7857,131900.0
2007-06-26 15:10:00,48.72,48.83,48.72,48.81,122000.0,33.7787,33.855,33.7787,33.8411,122000.0
2007-06-26 15:20:00,48.81,48.81,48.72,48.77,98500.0,33.8411,33.8411,33.7787,33.8134,98500.0
2007-06-26 15:30:00,48.77,48.8,48.74,48.75,64300.0,33.8134,33.8342,33.7926,33.7995,64300.0
2007-06-26 15:40:00,48.76,48.79,48.71,48.78,160100.0,33.8065,33.8273,33.7718,33.8203,160100.0
2007-06-26 15:50:00,48.77,48.78,48.71,48.75,276700.0,33.8134,33.8203,33.7718,33.7995,276700.0
2007-06-27 09:30:00,47.88,48.15,47.86,48.06,243000.0,33.1964,33.3835,33.1825,33.3211,243000.0
2007-06-27 09:40:00,48.05,48.09,48.0,48.05,215900.0,33.3142,33.3419,33.2795,33.3142,215900.0
2007-06-27 09:50:00,48.05,48.09,48.02,48.04,189600.0,33.3142,33.3419,33.2934,33.3073,189600.0
2007-06-27 10:00:00,48.04,48.07,48.0,48.03,364900.0,33.3073,33.3281,33.2795,33.3003,364900.0
2007-06-27 10:10:00,48.03,48.16,48.02,48.13,202900.0,33.3003,33.3905,33.2934,33.3697,202900.0
2007-06-27 10:20:00,48.12,48.13,48.07,48.12,221100.0,33.3627,33.3697,33.3281,33.3627,221100.0
2007-06-27 10:30:00,48.12,48.16,48.05,48.06,225800.0,33.3627,33.3905,33.3142,33.3211,225800.0
2007-06-27 10:40:00,48.07,48.12,48.06,48.07,288100.0,33.3281,33.3627,33.3211,33.3281,288100.0
2007-06-27 10:50:00,48.07,48.2,48.05,48.09,226200.0,33.3281,33.4182,33.3142,33.3419,226200.0
2007-06-27 11:00:00,48.09,48.19,48.09,48.11,249500.0,33.3419,33.4113,33.3419,33.3558,249500.0
2007-06-27 11:10:00,48.12,48.25,48.11,48.19,102500.0,33.3627,33.4529,33.3558,33.4113,102500.0
2007-06-27 11:20:00,48.2,48.21,48.13,48.14,158600.0,33.4182,33.4251,33.3697,33.3766,158600.0
2007-06-27 11:30:00,48.14,48.2,48.13,48.14,80400.0,33.3766,33.4182,33.3697,33.3766,80400.0
2007-06-27 11:40:00,48.15,48.25,48.14,48.24,137000.0,33.3835,33.4529,33.3766,33.4459,137000.0
2007-06-27 11:50:00,48.24,48.24,48.16,48.17,59100.0,33.4459,33.4459,33.3905,33.3974,59100.0
2007-06-27 12:00:00,48.17,48.25,48.16,48.25,94500.0,33.3974,33.4529,33.3905,33.4529,94500.0
2007-06-27 12:10:00,48.25,48.3,48.24,48.28,54800.0,33.4529,33.4875,33.4459,33.4737,54800.0
2007-06-27 12:20:00,48.28,48.39,48.28,48.39,59600.0,33.4737,33.5499,33.4737,33.5499,59600.0
2007-06-27 12:30:00,48.38,48.43,48.37,48.43,51200.0,33.543,33.5777,33.5361,33.5777,51200.0
2007-06-27 12:40:00,48.43,48.47,48.38,48.39,55600.0,33.5777,33.6054,33.543,33.5499,55600.0
2007-06-27 12:50:00,48.39,48.43,48.39,48.41,24100.0,33.5499,33.5777,33.5499,33.5638,24100.0
2007-06-27 13:00:00,48.4,48.41,48.32,48.34,34000.0,33.5569,33.5638,33.5014,33.5153,34000.0
2007-06-27 13:10:00,48.34,48.35,48.27,48.28,20500.0,33.5153,33.5222,33.4667,33.4737,20500.0
2007-06-27 13:20:00,48.28,48.32,48.28,48.32,21700.0,33.4737,33.5014,33.4737,33.5014,21700.0
2007-06-27 13:30:00,48.31,48.32,48.28,48.3,48200.0,33.4945,33.5014,33.4737,33.4875,48200.0
2007-06-27 13:40:00,48.3,48.36,48.29,48.33,95700.0,33.4875,33.5291,33.4806,33.5083,95700.0
2007-06-27 13:50:00,48.33,48.4,48.21,48.31,103800.0,33.5083,33.5569,33.4251,33.4945,103800.0
2007-06-27 14:00:00,48.29,48.37,48.27,48.32,85100.0,33.4806,33.5361,33.4667,33.5014,85100.0
2007-06-27 14:10:00,48.32,48.36,48.31,48.33,62100.0,33.5014,33.5291,33.4945,33.5083,62100.0
2007-06-27 14:20:00,48.33,48.37,48.32,48.35,46200.0,33.5083,33.5361,33.5014,33.5222,46200.0
2007-06-27 14:30:00,48.35,48.43,48.34,48.42,66300.0,33.5222,33.5777,33.5153,33.5707,66300.0
2007-06-27 14:40:00,48.41,48.42,48.38,48.39,56800.0,33.5638,33.5707,33.543,33.5499,56800.0
2007-06-27 14:50:00,48.38,48.41,48.37,48.38,116600.0,33.543,33.5638,33.5361,33.543,116600.0
2007-06-27 15:00:00,48.37,48.46,48.35,48.4,134800.0,33.5361,33.5985,33.5222,33.5569,134800.0
2007-06-27 15:10:00,48.41,48.45,48.41,48.44,48000.0,33.5638,33.5915,33.5638,33.5846,48000.0
2007-06-27 15:20:00,48.45,48.46,48.41,48.46,75900.0,33.5915,33.5985,33.5638,33.5985,75900.0
2007-06-27 15:30:00,48.44,48.5,48.44,48.47,136300.0,33.5846,33.6262,33.5846,33.6054,136300.0
2007-06-27 15:40:00,48.46,48.54,48.46,48.5,175000.0,33.5985,33.6539,33.5985,33.6262,175000.0
2007-06-27 15:50:00,48.49,48.51,48.49,48.49,139800.0,33.6193,33.6331,33.6193,33.6193,139800.0
2007-06-28 09:30:00,48.44,48.47,48.28,48.28,67300.0,33.5846,33.6054,33.4737,33.4737,67300.0
2007-06-28 09:40:00,48.27,48.33,48.21,48.21,285100.0,33.4667,33.5083,33.4251,33.4251,285100.0
2007-06-28 09:50:00,48.24,48.32,48.21,48.3,107000.0,33.4459,33.5014,33.4251,33.4875,107000.0
2007-06-28 10:00:00,48.3,48.33,48.26,48.26,119800.0,33.4875,33.5083,33.4598,33.4598,119800.0
2007-06-28 10:10:00,48.26,48.32,48.26,48.27,209900.0,33.4598,33.5014,33.4598,33.4667,209900.0
2007-06-28 10:20:00,48.27,48.29,48.19,48.23,95600.0,33.4667,33.4806,33.4113,33.439,95600.0
2007-06-28 10:30:00,48.23,48.26,48.21,48.23,77400.0,33.439,33.4598,33.4251,33.439,77400.0
2007-06-28 10:40:00,48.23,48.27,48.22,48.23,128100.0,33.439,33.4667,33.4321,33.439,128100.0
2007-06-28 10:50:00,48.23,48.25,48.21,48.23,196800.0,33.439,33.4529,33.4251,33.439,196800.0
2007-06-28 11:00:00,48.23,48.26,48.21,48.25,172700.0,33.439,33.4598,33.4251,33.4529,172700.0
2007-06-28 11:10:00,48.25,48.3,48.22,48.26,161800.0,33.4529,33.4875,33.4321,33.4598,161800.0
2007-06-28 11:20:00,48.26,48.26,48.23,48.25,149900.0,33.4598,33.4598,33.439,33.4529,149900.0
2007-06-28 11:30:00,48.26,48.28,48.24,48.27,39300.0,33.4598,33.4737,33.4459,33.4667,39300.0
2007-06-28 11:40:00,48.5,48.5,48.26,48.48,2122600.0,33.6262,33.6262,33.4598,33.6123,2122600.0
2007-06-28 11:50:00,48.48,48.61,48.48,48.61,115300.0,33.6123,33.7025,33.6123,33.7025,115300.0
2007-06-28 12:00:00,48.61,48.61,48.52,48.56,48600.0,33.7025,33.7025,33.6401,33.6678,48600.0
2007-06-28 12:10:00,48.54,48.55,48.48,48.55,72400.0,33.6539,33.6609,33.6123,33.6609,72400.0
2007-06-28 12:20:00,48.54,48.55,48.47,48.5,83800.0,33.6539,33.6609,33.6054,33.6262,83800.0
2007-06-28 12:30:00,48.48,48.54,48.45,48.52,103300.0,33.6123,33.6539,33.5915,33.6401,103300.0
2007-06-28 12:40:00,48.52,48.53,48.48,48.53,55800.0,33.6401,33.647,33.6123,33.647,55800.0
2007-06-28 12:50:00,48.53,48.6,48.53,48.57,596400.0,33.647,33.6955,33.647,33.6747,596400.0
2007-06-28 13:00:00,48.56,48.65,48.55,48.65,49500.0,33.6678,33.7302,33.6609,33.7302,49500.0
2007-06-28 13:10:00,48.65,48.7,48.65,48.68,243500.0,33.7302,33.7649,33.7302,33.751,243500.0
2007-06-28 13:20:00,48.68,48.81,48.67,48.79,53200.0,33.751,33.8411,33.7441,33.8273,53200.0
2007-06-28 13:30:00,48.79,48.83,48.77,48.8,50200.0,33.8273,33.855,33.8134,33.8342,50200.0
2007-06-28 13:40:00,48.8,48.81,48.75,48.79,40900.0,33.8342,33.8411,33.7995,33.8273,40900.0
2007-06-28 13:50:00,48.79,48.85,48.79,48.8,65000.0,33.8273,33.8689,33.8273,33.8342,65000.0
2007-06-28 14:00:00,48.8,48.8,48.73,48.75,38900.0,33.8342,33.8342,33.7857,33.7995,38900.0
2007-06-28 14:10:00,48.76,48.81,48.61,48.81,68000.0,33.8065,33.8411,33.7025,33.8411,68000.0
2007-06-28 14:20:00,48.79,48.85,48.77,48.78,73600.0,33.8273,33.8689,33.8134,33.8203,73600.0
2007-06-28 14:30:00,48.79,48.79,48.63,48.64,75500.0,33.8273,33.8273,33.7163,33.7233,75500.0
2007-06-28 14:40:00,48.63,48.85,48.63,48.79,103000.0,33.7163,33.8689,33.7163,33.8273,103000.0
2007-06-28 14:50:00,48.78,48.8,48.75,48.78,80500.0,33.8203,33.8342,33.7995,33.8203,80500.0
2007-06-28 15:00:00,48.8,48.8,48.67,48.73,90200.0,33.8342,33.8342,33.7441,33.7857,90200.0
2007-06-28 15:10:00,48.72,48.76,48.68,48.73,83800.0,33.7787,33.8065,33.751,33.7857,83800.0
2007-06-28 15:20:00,48.74,48.79,48.68,48.79,97400.0,33.7926,33.8273,33.751,33.8273,97400.0
2007-06-28 15:30:00,48.79,48.85,48.77,48.77,122800.0,33.8273,33.8689,33.8134,33.8134,122800.0
2007-06-28 15:40:00,48.77,48.78,48.62,48.62,108000.0,33.8134,33.8203,33.7094,33.7094,108000.0
2007-06-28 15:50:00,48.61,48.63,48.54,48.54,153700.0,33.7025,33.7163,33.6539,33.6539,153700.0
2007-06-29 09:30:00,48.07,48.23,47.99,48.15,257900.0,33.3281,33.439,33.2726,33.3835,257900.0
2007-06-29 09:40:00,48.14,48.28,48.14,48.17,173600.0,33.3766,33.4737,33.3766,33.3974,173600.0
2007-06-29 09:50:00,48.15,48.32,48.12,48.22,117400.0,33.3835,33.5014,33.3627,33.4321,117400.0
2007-06-29 10:00:00,48.21,48.34,48.21,48.31,97200.0,33.4251,33.5153,33.4251,33.4945,97200.0
2007-06-29 10:10:00,48.31,48.32,48.2,48.21,86200.0,33.4945,33.5014,33.4182,33.4251,86200.0
2007-06-29 10:20:00,48.22,48.25,48.18,48.25,172500.0,33.4321,33.4529,33.4043,33.4529,172500.0
2007-06-29 10:30:00,48.24,48.24,48.19,48.21,63400.0,33.4459,33.4459,33.4113,33.4251,63400.0
2007-06-29 10:40:00,48.21,48.24,48.2,48.24,175400.0,33.4251,33.4459,33.4182,33.4459,175400.0
2007-06-29 10:50:00,48.25,48.25,48.22,48.24,44400.0,33.4529,33.4529,33.4321,33.4459,44400.0
2007-06-29 11:00:00,48.23,48.3,48.23,48.27,105100.0,33.439,33.4875,33.439,33.4667,105100.0
2007-06-29 11:10:00,48.27,48.31,48.25,48.29,175600.0,33.4667,33.4945,33.4529,33.4806,175600.0
2007-06-29 11:20:00,48.29,48.4,48.27,48.39,49300.0,33.4806,33.5569,33.4667,33.5499,49300.0
2007-06-29 11:30:00,48.38,48.39,48.35,48.35,133100.0,33.543,33.5499,33.5222,33.5222,133100.0
2007-06-29 11:40:00,48.35,48.37,48.34,48.35,46500.0,33.5222,33.5361,33.5153,33.5222,46500.0
2007-06-29 11:50:00,48.36,48.38,48.32,48.37,175400.0,33.5291,33.543,33.5014,33.5361,175400.0
2007-06-29 12:00:00,48.37,48.43,48.36,48.43,69400.0,33.5361,33.5777,33.5291,33.5777,69400.0
2007-06-29 12:10:00,48.42,48.43,48.37,48.38,33100.0,33.5707,33.5777,33.5361,33.543,33100.0
2007-06-29 12:20:00,48.38,48.48,48.38,48.47,39400.0,33.543,33.6123,33.543,33.6054,39400.0
2007-06-29 12:30:00,48.47,48.49,48.43,48.48,95200.0,33.6054,33.6193,33.5777,33.6123,95200.0
2007-06-29 12:40:00,48.49,48.54,48.45,48.45,68400.0,33.6193,33.6539,33.5915,33.5915,68400.0
2007-06-29 12:50:00,48.46,48.46,48.42,48.42,43500.0,33.5985,33.5985,33.5707,33.5707,43500.0
2007-06-29 13:00:00,48.42,48.5,48.39,48.45,76900.0,33.5707,33.6262,33.5499,33.5915,76900.0
2007-06-29 13:10:00,48.45,48.5,48.44,48.5,69900.0,33.5915,33.6262,33.5846,33.6262,69900.0
2007-06-29 13:20:00,48.51,48.56,48.49,48.55,79200.0,33.6331,33.6678,33.6193,33.6609,79200.0
2007-06-29 13:30:00,48.56,48.58,48.53,48.55,41900.0,33.6678,33.6817,33.647,33.6609,41900.0
2007-06-29 13:40:00,48.55,48.68,48.53,48.68,60800.0,33.6609,33.751,33.647,33.751,60800.0
2007-06-29 13:50:00,48.68,48.68,48.56,48.6,44700.0,33.751,33.751,33.6678,33.6955,44700.0
2007-06-29 14:00:00,48.58,48.6,48.48,48.5,110500.0,33.6817,33.6955,33.6123,33.6262,110500.0
2007-06-29 14:10:00,48.48,48.55,48.41,48.53,112500.0,33.6123,33.6609,33.5638,33.647,112500.0
2007-06-29 14:20:00,48.54,48.56,48.45,48.51,89000.0,33.6539,33.6678,33.5915,33.6331,89000.0
2007-06-29 14:30:00,48.51,48.51,48.45,48.49,56100.0,33.6331,33.6331,33.5915,33.6193,56100.0
2007-06-29 14:40:00,48.49,48.53,48.48,48.5,57500.0,33.6193,33.647,33.6123,33.6262,57500.0
2007-06-29 14:50:00,48.51,48.53,48.49,48.51,67100.0,33.6331,33.647,33.6193,33.6331,67100.0
2007-06-29 15:00:00,48.51,48.53,48.35,48.44,136500.0,33.6331,33.647,33.5222,33.5846,136500.0
2007-06-29 15:10:00,48.45,48.53,48.41,48.51,210900.0,33.5915,33.647,33.5638,33.6331,210900.0
2007-06-29 15:20:00,48.51,48.52,48.43,48.46,121400.0,33.6331,33.6401,33.5777,33.5985,121400.0
2007-06-29 15:30:00,48.45,48.59,48.43,48.59,162400.0,33.5915,33.6886,33.5777,33.6886,162400.0
2007-06-29 15:40:00,48.56,48.79,48.56,48.73,249100.0,33.6678,33.8273,33.6678,33.7857,249100.0
2007-06-29 15:50:00,48.72,48.85,48.69,48.74,266900.0,33.7787,33.8689,33.7579,33.7926,266900.0
2007-07-02 09:30:00,48.1,48.5,47.89,48.01,468600.0,33.3489,33.6262,33.2033,33.2865,468600.0
2007-07-02 09:40:00,48.0,48.08,47.87,47.94,137500.0,33.2795,33.335,33.1894,33.238,137500.0
2007-07-02 09:50:00,47.94,48.2,47.94,48.19,116600.0,33.238,33.4182,33.238,33.4113,116600.0
2007-07-02 10:00:00,48.19,48.31,48.07,48.23,105600.0,33.4113,33.4945,33.3281,33.439,105600.0
2007-07-02 10:10:00,48.22,48.28,48.18,48.19,75500.0,33.4321,33.4737,33.4043,33.4113,75500.0
2007-07-02 10:20:00,48.17,48.17,47.97,47.97,110400.0,33.3974,33.3974,33.2588,33.2588,110400.0
2007-07-02 10:30:00,47.96,48.12,47.96,48.1,94000.0,33.2518,33.3627,33.2518,33.3489,94000.0
2007-07-02 10:40:00,48.11,48.11,48.01,48.03,68200.0,33.3558,33.3558,33.2865,33.3003,68200.0
2007-07-02 10:50:00,48.03,48.27,48.03,48.25,152400.0,33.3003,33.4667,33.3003,33.4529,152400.0
2007-07-02 11:00:00,48.26,48.35,48.23,48.3,84000.0,33.4598,33.5222,33.439,33.4875,84000.0
2007-07-02 11:10:00,48.3,48.37,48.19,48.21,64200.0,33.4875,33.5361,33.4113,33.4251,64200.0
2007-07-02 11:20:00,48.21,48.21,48.15,48.2,145600.0,33.4251,33.4251,33.3835,33.4182,145600.0
2007-07-02 11:30:00,48.18,48.24,48.13,48.21,80800.0,33.4043,33.4459,33.3697,33.4251,80800.0
2007-07-02 11:40:00,48.22,48.22,47.87,47.89,398800.0,33.4321,33.4321,33.1894,33.2033,398800.0
2007-07-02 11:50:00,47.9,47.96,47.9,47.91,35600.0,33.2102,33.2518,33.2102,33.2172,35600.0
2007-07-02 12:00:00,47.91,47.97,47.9,47.94,47600.0,33.2172,33.2588,33.2102,33.238,47600.0
2007-07-02 12:10:00,47.93,47.94,47.9,47.9,71600.0,33.231,33.238,33.2102,33.2102,71600.0
2007-07-02 12:20:00,47.9,47.92,47.89,47.89,72800.0,33.2102,33.2241,33.2033,33.2033,72800.0
2007-07-02 12:30:00,47.89,47.91,47.87,47.87,119600.0,33.2033,33.2172,33.1894,33.1894,119600.0
2007-07-02 12:40:00,47.87,47.88,47.87,47.88,60000.0,33.1894,33.1964,33.1894,33.1964,60000.0
2007-07-02 12:50:00,47.87,47.9,47.87,47.89,63100.0,33.1894,33.2102,33.1894,33.2033,63100.0
2007-07-02 13:00:00,47.89,47.96,47.88,47.94,89500.0,33.2033,33.2518,33.1964,33.238,89500.0
2007-07-02 13:10:00,47.95,47.97,47.88,47.89,95000.0,33.2449,33.2588,33.1964,33.2033,95000.0
2007-07-02 13:20:00,47.88,47.91,47.87,47.91,45400.0,33.1964,33.2172,33.1894,33.2172,45400.0
2007-07-02 13:30:00,47.91,47.95,47.9,47.95,35300.0,33.2172,33.2449,33.2102,33.2449,35300.0
2007-07-02 13:40:00,47.96,48.01,47.95,47.97,124200.0,33.2518,33.2865,33.2449,33.2588,124200.0
2007-07-02 13:50:00,47.98,47.99,47.93,47.94,55000.0,33.2657,33.2726,33.231,33.238,55000.0
2007-07-02 14:00:00,47.93,47.99,47.92,47.95,53400.0,33.231,33.2726,33.2241,33.2449,53400.0
2007-07-02 14:10:00,47.94,47.96,47.94,47.95,111600.0,33.238,33.2518,33.238,33.2449,111600.0
2007-07-02 14:20:00,47.94,47.94,47.93,47.93,50000.0,33.238,33.238,33.231,33.231,50000.0
2007-07-02 14:30:00,47.94,47.94,47.92,47.92,33300.0,33.238,33.238,33.2241,33.2241,33300.0
2007-07-02 14:40:00,47.93,47.94,47.9,47.91,58400.0,33.231,33.238,33.2102,33.2172,58400.0
2007-07-02 14:50:00,47.9,47.96,47.89,47.95,48200.0,33.2102,33.2518,33.2033,33.2449,48200.0
2007-07-02 15:00:00,47.94,48.0,47.9,47.95,115500.0,33.238,33.2795,33.2102,33.2449,115500.0
2007-07-02 15:10:00,47.95,48.0,47.94,47.97,92200.0,33.2449,33.2795,33.238,33.2588,92200.0
2007-07-02 15:20:00,47.98,47.99,47.95,47.99,79200.0,33.2657,33.2726,33.2449,33.2726,79200.0
2007-07-02 15:30:00,48.0,48.0,47.9,47.93,122300.0,33.2795,33.2795,33.2102,33.231,122300.0
2007-07-02 15:40:00,47.93,47.95,47.88,47.92,131200.0,33.231,33.2449,33.1964,33.2241,131200.0
2007-07-02 15:50:00,47.92,47.99,47.91,47.95,313700.0,33.2241,33.2726,33.2172,33.2449,313700.0
2007-07-03 09:30:00,48.04,48.2,47.97,48.19,119000.0,33.3073,33.4182,33.2588,33.4113,119000.0
2007-07-03 09:40:00,48.18,48.26,48.05,48.05,70700.0,33.4043,33.4598,33.3142,33.3142,70700.0
2007-07-03 09:50:00,48.06,48.18,48.05,48.17,49800.0,33.3211,33.4043,33.3142,33.3974,49800.0
2007-07-03 10:00:00,48.17,48.17,48.03,48.04,102300.0,33.3974,33.3974,33.3003,33.3073,102300.0
2007-07-03 10:10:00,48.03,48.08,47.96,47.98,104800.0,33.3003,33.335,33.2518,33.2657,104800.0
2007-07-03 10:20:00,47.97,48.0,47.91,47.94,68200.0,33.2588,33.2795,33.2172,33.238,68200.0
2007-07-03 10:30:00,47.94,47.97,47.87,47.88,64300.0,33.238,33.2588,33.1894,33.1964,64300.0
2007-07-03 10:40:00,47.88,47.94,47.87,47.91,91900.0,33.1964,33.238,33.1894,33.2172,91900.0
2007-07-03 10:50:00,47.91,47.91,47.79,47.8,153600.0,33.2172,33.2172,33.134,33.1409,153600.0
2007-07-03 11:00:00,47.8,47.82,47.74,47.76,150400.0,33.1409,33.1548,33.0993,33.1132,150400.0
2007-07-03 11:10:00,47.74,47.76,47.63,47.63,131600.0,33.0993,33.1132,33.023,33.023,131600.0
2007-07-03 11:20:00,47.62,47.64,47.54,47.56,117000.0,33.0161,33.03,32.9606,32.9745,117000.0
2007-07-03 11:30:00,47.56,47.67,47.52,47.62,113800.0,32.9745,33.0508,32.9468,33.0161,113800.0
2007-07-03 11:40:00,47.61,47.65,47.59,47.6,58300.0,33.0092,33.0369,32.9953,33.0022,58300.0
2007-07-03 11:50:00,47.59,47.65,47.59,47.64,45000.0,32.9953,33.0369,32.9953,33.03,45000.0
2007-07-03 12:00:00,47.64,47.65,47.61,47.61,72500.0,33.03,33.0369,33.0092,33.0092,72500.0
2007-07-03 12:10:00,47.61,47.65,47.6,47.64,102800.0,33.0092,33.0369,33.0022,33.03,102800.0
2007-07-03 12:20:00,47.63,47.67,47.63,47.63,69600.0,33.023,33.0508,33.023,33.023,69600.0
2007-07-03 12:30:00,47.63,47.67,47.63,47.66,58000.0,33.023,33.0508,33.023,33.0438,58000.0
2007-07-03 12:40:00,47.66,47.75,47.66,47.74,66900.0,33.0438,33.1062,33.0438,33.0993,66900.0
2007-07-03 12:50:00,47.73,47.74,47.67,47.7,73900.0,33.0924,33.0993,33.0508,33.0716,73900.0
2007-07-05 09:30:00,48.15,48.3,48.07,48.23,293400.0,33.3835,33.4875,33.3281,33.439,293400.0
2007-07-05 09:40:00,48.23,48.26,48.07,48.17,171800.0,33.439,33.4598,33.3281,33.3974,171800.0
2007-07-05 09:50:00,48.17,48.18,47.99,48.13,107800.0,33.3974,33.4043,33.2726,33.3697,107800.0
2007-07-05 10:00:00,48.13,48.16,48.02,48.06,73900.0,33.3697,33.3905,33.2934,33.3211,73900.0
2007-07-05 10:10:00,48.07,48.1,48.05,48.06,62400.0,33.3281,33.3489,33.3142,33.3211,62400.0
2007-07-05 10:20:00,48.04,48.04,47.95,47.96,84000.0,33.3073,33.3073,33.2449,33.2518,84000.0
2007-07-05 10:30:00,47.96,48.02,47.95,48.0,88800.0,33.2518,33.2934,33.2449,33.2795,88800.0
2007-07-05 10:40:00,48.0,48.02,47.98,47.99,75900.0,33.2795,33.2934,33.2657,33.2726,75900.0
2007-07-05 10:50:00,47.98,47.99,47.93,47.94,69900.0,33.2657,33.2726,33.231,33.238,69900.0
2007-07-05 11:00:00,47.94,48.02,47.91,48.01,88900.0,33.238,33.2934,33.2172,33.2865,88900.0
2007-07-05 11:10:00,48.02,48.03,47.99,48.0,51000.0,33.2934,33.3003,33.2726,33.2795,51000.0
2007-07-05 11:20:00,48.0,48.09,48.0,48.04,54000.0,33.2795,33.3419,33.2795,33.3073,54000.0
2007-07-05 11:30:00,48.03,48.06,47.98,48.04,65900.0,33.3003,33.3211,33.2657,33.3073,65900.0
2007-07-05 11:40:00,48.04,48.15,48.04,48.1,274700.0,33.3073,33.3835,33.3073,33.3489,274700.0
2007-07-05 11:50:00,48.1,48.11,48.0,48.05,35900.0,33.3489,33.3558,33.2795,33.3142,35900.0
2007-07-05 12:00:00,48.04,48.14,48.03,48.07,24900.0,33.3073,33.3766,33.3003,33.3281,24900.0
2007-07-05 12:10:00,48.09,48.09,48.0,48.0,31600.0,33.3419,33.3419,33.2795,33.2795,31600.0
2007-07-05 12:20:00,48.01,48.01,47.98,47.98,43900.0,33.2865,33.2865,33.2657,33.2657,43900.0
2007-07-05 12:30:00,47.99,48.03,47.98,48.03,26600.0,33.2726,33.3003,33.2657,33.3003,26600.0
2007-07-05 12:40:00,48.03,48.03,47.99,47.99,25000.0,33.3003,33.3003,33.2726,33.2726,25000.0
2007-07-05 12:50:00,47.99,48.02,47.98,47.99,33600.0,33.2726,33.2934,33.2657,33.2726,33600.0
2007-07-05 13:00:00,47.99,48.02,47.99,48.0,20600.0,33.2726,33.2934,33.2726,33.2795,20600.0
2007-07-05 13:10:00,48.0,48.0,47.99,48.0,35400.0,33.2795,33.2795,33.2726,33.2795,35400.0
2007-07-05 13:20:00,48.0,48.01,47.98,47.99,24600.0,33.2795,33.2865,33.2657,33.2726,24600.0
2007-07-05 13:30:00,48.0,48.08,47.99,48.06,54200.0,33.2795,33.335,33.2726,33.3211,54200.0
2007-07-05 13:40:00,48.06,48.12,48.04,48.06,41100.0,33.3211,33.3627,33.3073,33.3211,41100.0
2007-07-05 13:50:00,48.07,48.08,48.01,48.01,28000.0,33.3281,33.335,33.2865,33.2865,28000.0
2007-07-05 14:00:00,48.01,48.09,48.0,48.08,44200.0,33.2865,33.3419,33.2795,33.335,44200.0
2007-07-05 14:10:00,48.09,48.1,48.05,48.07,50600.0,33.3419,33.3489,33.3142,33.3281,50600.0
2007-07-05 14:20:00,48.07,48.1,48.0,48.0,54100.0,33.3281,33.3489,33.2795,33.2795,54100.0
2007-07-05 14:30:00,48.0,48.02,47.99,48.01,72000.0,33.2795,33.2934,33.2726,33.2865,72000.0
2007-07-05 14:40:00,48.0,48.02,47.99,48.02,47500.0,33.2795,33.2934,33.2726,33.2934,47500.0
2007-07-05 14:50:00,48.0,48.05,47.99,48.05,42300.0,33.2795,33.3142,33.2726,33.3142,42300.0
2007-07-05 15:00:00,48.04,48.07,48.01,48.07,47300.0,33.3073,33.3281,33.2865,33.3281,47300.0
2007-07-05 15:10:00,48.08,48.08,47.99,48.02,56900.0,33.335,33.335,33.2726,33.2934,56900.0
2007-07-05 15:20:00,48.02,48.04,48.01,48.01,54800.0,33.2934,33.3073,33.2865,33.2865,54800.0
2007-07-05 15:30:00,48.02,48.03,48.0,48.0,128600.0,33.2934,33.3003,33.2795,33.2795,128600.0
2007-07-05 15:40:00,48.0,48.07,47.99,48.06,79600.0,33.2795,33.3281,33.2726,33.3211,79600.0
2007-07-05 15:50:00,48.06,48.1,48.0,48.01,94200.0,33.3211,33.3489,33.2795,33.2865,94200.0
2007-07-06 09:30:00,48.11,48.12,47.9,47.95,297800.0,33.3558,33.3627,33.2102,33.2449,297800.0
2007-07-06 09:40:00,47.95,48.04,47.9,47.93,39700.0,33.2449,33.3073,33.2102,33.231,39700.0
2007-07-06 09:50:00,47.93,48.04,47.85,47.95,56200.0,33.231,33.3073,33.1756,33.2449,56200.0
2007-07-06 10:00:00,47.97,48.04,47.9,48.01,35000.0,33.2588,33.3073,33.2102,33.2865,35000.0
2007-07-06 10:10:00,48.02,48.11,47.97,48.09,33900.0,33.2934,33.3558,33.2588,33.3419,33900.0
2007-07-06 10:20:00,48.07,48.12,47.98,48.1,39100.0,33.3281,33.3627,33.2657,33.3489,39100.0
2007-07-06 10:30:00,48.11,48.13,48.06,48.11,47500.0,33.3558,33.3697,33.3211,33.3558,47500.0
2007-07-06 10:40:00,48.12,48.12,47.98,47.99,71500.0,33.3627,33.3627,33.2657,33.2726,71500.0
2007-07-06 10:50:00,48.0,48.01,47.9,47.9,45900.0,33.2795,33.2865,33.2102,33.2102,45900.0
2007-07-06 11:00:00,47.9,47.95,47.88,47.95,50800.0,33.2102,33.2449,33.1964,33.2449,50800.0
2007-07-06 11:10:00,47.95,47.98,47.93,47.96,47800.0,33.2449,33.2657,33.231,33.2518,47800.0
2007-07-06 11:20:00,47.97,48.01,47.95,47.98,28500.0,33.2588,33.2865,33.2449,33.2657,28500.0
2007-07-06 11:30:00,47.98,48.1,47.98,48.1,31400.0,33.2657,33.3489,33.2657,33.3489,31400.0
2007-07-06 11:40:00,48.1,48.12,48.03,48.05,46800.0,33.3489,33.3627,33.3003,33.3142,46800.0
2007-07-06 11:50:00,48.05,48.09,48.01,48.09,38900.0,33.3142,33.3419,33.2865,33.3419,38900.0
2007-07-06 12:00:00,48.1,48.14,48.09,48.1,32300.0,33.3489,33.3766,33.3419,33.3489,32300.0
2007-07-06 12:10:00,48.11,48.13,48.06,48.08,25700.0,33.3558,33.3697,33.3211,33.335,25700.0
2007-07-06 12:20:00,48.09,48.15,48.07,48.09,30300.0,33.3419,33.3835,33.3281,33.3419,30300.0
2007-07-06 12:30:00,48.09,48.14,48.08,48.11,24500.0,33.3419,33.3766,33.335,33.3558,24500.0
2007-07-06 12:40:00,48.1,48.11,48.05,48.06,48200.0,33.3489,33.3558,33.3142,33.3211,48200.0
2007-07-06 12:50:00,48.05,48.08,48.04,48.07,24900.0,33.3142,33.335,33.3073,33.3281,24900.0
2007-07-06 13:00:00,48.07,48.09,48.05,48.06,26600.0,33.3281,33.3419,33.3142,33.3211,26600.0
2007-07-06 13:10:00,48.06,48.07,48.03,48.03,20800.0,33.3211,33.3281,33.3003,33.3003,20800.0
2007-07-06 13:20:00,48.03,48.05,47.97,47.99,51900.0,33.3003,33.3142,33.2588,33.2726,51900.0
2007-07-06 13:30:00,47.99,48.01,47.94,48.0,94800.0,33.2726,33.2865,33.238,33.2795,94800.0
2007-07-06 13:40:00,48.01,48.02,47.95,48.01,25500.0,33.2865,33.2934,33.2449,33.2865,25500.0
2007-07-06 13:50:00,48.0,48.1,48.0,48.04,31400.0,33.2795,33.3489,33.2795,33.3073,31400.0
2007-07-06 14:00:00,48.04,48.09,48.03,48.09,26100.0,33.3073,33.3419,33.3003,33.3419,26100.0
2007-07-06 14:10:00,48.08,48.1,48.03,48.07,40300.0,33.335,33.3489,33.3003,33.3281,40300.0
2007-07-06 14:20:00,48.08,48.15,48.07,48.13,22700.0,33.335,33.3835,33.3281,33.3697,22700.0
2007-07-06 14:30:00,48.14,48.15,48.06,48.09,49300.0,33.3766,33.3835,33.3211,33.3419,49300.0
2007-07-06 14:40:00,48.09,48.09,48.03,48.04,56700.0,33.3419,33.3419,33.3003,33.3073,56700.0
2007-07-06 14:50:00,48.05,48.08,48.01,48.06,38900.0,33.3142,33.335,33.2865,33.3211,38900.0
2007-07-06 15:00:00,48.06,48.11,48.05,48.09,37200.0,33.3211,33.3558,33.3142,33.3419,37200.0
2007-07-06 15:10:00,48.1,48.13,48.05,48.1,81900.0,33.3489,33.3697,33.3142,33.3489,81900.0
2007-07-06 15:20:00,48.1,48.13,48.07,48.1,38200.0,33.3489,33.3697,33.3281,33.3489,38200.0
2007-07-06 15:30:00,48.1,48.15,48.07,48.13,86800.0,33.3489,33.3835,33.3281,33.3697,86800.0
2007-07-06 15:40:00,48.13,48.14,48.03,48.07,84700.0,33.3697,33.3766,33.3003,33.3281,84700.0
2007-07-06 15:50:00,48.07,48.17,48.07,48.14,140200.0,33.3281,33.3974,33.3281,33.3766,140200.0
2007-07-09 09:30:00,48.24,48.24,47.7,47.89,64800.0,33.4459,33.4459,33.0716,33.2033,64800.0
2007-07-09 09:40:00,47.89,47.9,47.78,47.81,61400.0,33.2033,33.2102,33.127,33.1478,61400.0
2007-07-09 09:50:00,47.81,47.83,47.71,47.71,69500.0,33.1478,33.1617,33.0785,33.0785,69500.0
2007-07-09 10:00:00,47.72,47.84,47.71,47.77,60500.0,33.0854,33.1686,33.0785,33.1201,60500.0
2007-07-09 10:10:00,47.76,47.85,47.72,47.73,62600.0,33.1132,33.1756,33.0854,33.0924,62600.0
2007-07-09 10:20:00,47.73,47.8,47.58,47.73,101400.0,33.0924,33.1409,32.9884,33.0924,101400.0
2007-07-09 10:30:00,47.73,47.82,47.7,47.75,67100.0,33.0924,33.1548,33.0716,33.1062,67100.0
2007-07-09 10:40:00,47.76,47.76,47.64,47.67,49400.0,33.1132,33.1132,33.03,33.0508,49400.0
2007-07-09 10:50:00,47.68,47.71,47.55,47.56,55800.0,33.0577,33.0785,32.9676,32.9745,55800.0
2007-07-09 11:00:00,47.56,47.64,47.54,47.59,89600.0,32.9745,33.03,32.9606,32.9953,89600.0
2007-07-09 11:10:00,47.59,47.69,47.58,47.69,61900.0,32.9953,33.0646,32.9884,33.0646,61900.0
2007-07-09 11:20:00,47.7,47.74,47.68,47.73,34200.0,33.0716,33.0993,33.0577,33.0924,34200.0
2007-07-09 11:30:00,47.73,47.73,47.6,47.6,34300.0,33.0924,33.0924,33.0022,33.0022,34300.0
2007-07-09 11:40:00,47.6,47.65,47.58,47.65,65600.0,33.0022,33.0369,32.9884,33.0369,65600.0
2007-07-09 11:50:00,47.64,47.64,47.58,47.59,59000.0,33.03,33.03,32.9884,32.9953,59000.0
2007-07-09 12:00:00,47.59,47.59,47.48,47.49,71400.0,32.9953,32.9953,32.919,32.926,71400.0
2007-07-09 12:10:00,47.49,47.6,47.48,47.59,95100.0,32.926,33.0022,32.919,32.9953,95100.0
2007-07-09 12:20:00,47.59,47.6,47.54,47.56,62200.0,32.9953,33.0022,32.9606,32.9745,62200.0
2007-07-09 12:30:00,47.56,47.62,47.55,47.55,73800.0,32.9745,33.0161,32.9676,32.9676,73800.0
2007-07-09 12:40:00,47.55,47.58,47.52,47.53,16500.0,32.9676,32.9884,32.9468,32.9537,16500.0
2007-07-09 12:50:00,47.54,47.58,47.51,47.56,52700.0,32.9606,32.9884,32.9398,32.9745,52700.0
2007-07-09 13:00:00,47.55,47.57,47.52,47.53,68400.0,32.9676,32.9814,32.9468,32.9537,68400.0
2007-07-09 13:10:00,47.53,47.53,47.47,47.52,66400.0,32.9537,32.9537,32.9121,32.9468,66400.0
2007-07-09 13:20:00,47.53,47.53,47.47,47.49,54300.0,32.9537,32.9537,32.9121,32.926,54300.0
2007-07-09 13:30:00,47.49,47.52,47.49,47.51,22400.0,32.926,32.9468,32.926,32.9398,22400.0
2007-07-09 13:40:00,47.51,47.51,47.46,47.5,61600.0,32.9398,32.9398,32.9052,32.9329,61600.0
2007-07-09 13:50:00,47.5,47.51,47.46,47.48,97000.0,32.9329,32.9398,32.9052,32.919,97000.0
2007-07-09 14:00:00,47.49,47.62,47.49,47.59,50800.0,32.926,33.0161,32.926,32.9953,50800.0
2007-07-09 14:10:00,47.6,47.6,47.46,47.47,104600.0,33.0022,33.0022,32.9052,32.9121,104600.0
2007-07-09 14:20:00,47.47,47.53,47.47,47.48,70700.0,32.9121,32.9537,32.9121,32.919,70700.0
2007-07-09 14:30:00,47.48,47.52,47.44,47.46,68800.0,32.919,32.9468,32.8913,32.9052,68800.0
2007-07-09 14:40:00,47.46,47.58,47.46,47.56,49000.0,32.9052,32.9884,32.9052,32.9745,49000.0
2007-07-09 14:50:00,47.58,47.59,47.51,47.53,42500.0,32.9884,32.9953,32.9398,32.9537,42500.0
2007-07-09 15:00:00,47.53,47.57,47.5,47.55,59300.0,32.9537,32.9814,32.9329,32.9676,59300.0
2007-07-09 15:10:00,47.55,47.56,47.49,47.5,105800.0,32.9676,32.9745,32.926,32.9329,105800.0
2007-07-09 15:20:00,47.5,47.52,47.46,47.48,58200.0,32.9329,32.9468,32.9052,32.919,58200.0
2007-07-09 15:30:00,47.49,47.52,47.44,47.5,118900.0,32.926,32.9468,32.8913,32.9329,118900.0
2007-07-09 15:40:00,47.5,47.5,47.46,47.5,117500.0,32.9329,32.9329,32.9052,32.9329,117500.0
2007-07-09 15:50:00,47.49,47.49,47.4,47.43,178600.0,32.926,32.926,32.8636,32.8844,178600.0
2007-07-10 09:30:00,46.67,47.01,46.4,46.66,358500.0,32.3574,32.5932,32.1702,32.3505,358500.0
2007-07-10 09:40:00,46.65,46.68,46.49,46.62,196300.0,32.3436,32.3644,32.2326,32.3228,196300.0
2007-07-10 09:50:00,46.63,46.75,46.62,46.66,97800.0,32.3297,32.4129,32.3228,32.3505,97800.0
2007-07-10 10:00:00,46.67,46.84,46.64,46.8,109000.0,32.3574,32.4753,32.3366,32.4476,109000.0
2007-07-10 10:10:00,46.83,46.95,46.79,46.85,137100.0,32.4684,32.5516,32.4406,32.4822,137100.0
2007-07-10 10:20:00,46.84,46.87,46.76,46.77,113900.0,32.4753,32.4961,32.4198,32.4268,113900.0
2007-07-10 10:30:00,46.78,46.86,46.75,46.8,58800.0,32.4337,32.4892,32.4129,32.4476,58800.0
2007-07-10 10:40:00,46.81,46.82,46.73,46.74,66500.0,32.4545,32.4614,32.399,32.406,66500.0
2007-07-10 10:50:00,46.74,46.91,46.72,46.82,189100.0,32.406,32.5238,32.3921,32.4614,189100.0
2007-07-10 11:00:00,46.82,46.87,46.79,46.86,166000.0,32.4614,32.4961,32.4406,32.4892,166000.0
2007-07-10 11:10:00,46.84,46.9,46.81,46.85,96300.0,32.4753,32.5169,32.4545,32.4822,96300.0
2007-07-10 11:20:00,46.85,46.87,46.73,46.79,92500.0,32.4822,32.4961,32.399,32.4406,92500.0
2007-07-10 11:30:00,46.78,46.87,46.78,46.86,34400.0,32.4337,32.4961,32.4337,32.4892,34400.0
2007-07-10 11:40:00,46.85,46.92,46.85,46.91,31200.0,32.4822,32.5308,32.4822,32.5238,31200.0
2007-07-10 11:50:00,46.91,46.97,46.89,46.96,31000.0,32.5238,32.5654,32.51,32.5585,31000.0
2007-07-10 12:00:00,46.94,47.01,46.93,47.0,38700.0,32.5446,32.5932,32.5377,32.5862,38700.0
2007-07-10 12:10:00,47.0,47.01,46.9,46.98,82600.0,32.5862,32.5932,32.5169,32.5724,82600.0
2007-07-10 12:20:00,47.0,47.04,46.99,47.0,147700.0,32.5862,32.614,32.5793,32.5862,147700.0
2007-07-10 12:30:00,47.01,47.09,47.0,47.07,33100.0,32.5932,32.6486,32.5862,32.6348,33100.0
2007-07-10 12:40:00,47.08,47.13,47.06,47.06,70100.0,32.6417,32.6764,32.6278,32.6278,70100.0
2007-07-10 12:50:00,47.08,47.13,47.06,47.08,50600.0,32.6417,32.6764,32.6278,32.6417,50600.0
2007-07-10 13:00:00,47.09,47.19,47.0,47.03,81800.0,32.6486,32.718,32.5862,32.607,81800.0
2007-07-10 13:10:00,47.02,47.1,47.0,47.02,48100.0,32.6001,32.6556,32.5862,32.6001,48100.0
2007-07-10 13:20:00,47.02,47.02,46.92,46.92,87700.0,32.6001,32.6001,32.5308,32.5308,87700.0
2007-07-10 13:30:00,46.92,46.96,46.87,46.92,48800.0,32.5308,32.5585,32.4961,32.5308,48800.0
2007-07-10 13:40:00,46.92,46.94,46.72,46.75,79900.0,32.5308,32.5446,32.3921,32.4129,79900.0
2007-07-10 13:50:00,46.73,46.82,46.67,46.8,68100.0,32.399,32.4614,32.3574,32.4476,68100.0
2007-07-10 14:00:00,46.8,46.94,46.78,46.88,104800.0,32.4476,32.5446,32.4337,32.503,104800.0
2007-07-10 14:10:00,46.89,47.06,46.89,47.05,79300.0,32.51,32.6278,32.51,32.6209,79300.0
2007-07-10 14:20:00,47.05,47.08,47.03,47.04,58200.0,32.6209,32.6417,32.607,32.614,58200.0
2007-07-10 14:30:00,47.03,47.05,47.0,47.04,46700.0,32.607,32.6209,32.5862,32.614,46700.0
2007-07-10 14:40:00,47.03,47.04,46.97,46.98,69300.0,32.607,32.614,32.5654,32.5724,69300.0
2007-07-10 14:50:00,46.99,47.03,46.94,47.01,70100.0,32.5793,32.607,32.5446,32.5932,70100.0
2007-07-10 15:00:00,47.01,47.03,46.87,46.92,59000.0,32.5932,32.607,32.4961,32.5308,59000.0
2007-07-10 15:10:00,46.93,46.97,46.88,46.96,61900.0,32.5377,32.5654,32.503,32.5585,61900.0
2007-07-10 15:20:00,46.96,47.03,46.95,47.02,87700.0,32.5585,32.607,32.5516,32.6001,87700.0
2007-07-10 15:30:00,47.01,47.01,46.81,46.83,167500.0,32.5932,32.5932,32.4545,32.4684,167500.0
2007-07-10 15:40:00,46.82,46.83,46.77,46.81,193700.0,32.4614,32.4684,32.4268,32.4545,193700.0
2007-07-10 15:50:00,46.8,46.87,46.8,46.84,172500.0,32.4476,32.4961,32.4476,32.4753,172500.0
2007-07-11 09:30:00,46.25,46.44,46.05,46.34,551900.0,32.0662,32.198,31.9276,32.1286,551900.0
2007-07-11 09:40:00,46.33,46.66,46.29,46.56,282300.0,32.1217,32.3505,32.094,32.2812,282300.0
2007-07-11 09:50:00,46.56,46.56,46.35,46.37,112900.0,32.2812,32.2812,32.1356,32.1494,112900.0
2007-07-11 10:00:00,46.38,46.57,46.38,46.57,177100.0,32.1564,32.2881,32.1564,32.2881,177100.0
2007-07-11 10:10:00,46.57,46.72,46.55,46.68,79400.0,32.2881,32.3921,32.2742,32.3644,79400.0
2007-07-11 10:20:00,46.69,46.78,46.6,46.66,109300.0,32.3713,32.4337,32.3089,32.3505,109300.0
2007-07-11 10:30:00,46.65,46.75,46.65,46.68,83100.0,32.3436,32.4129,32.3436,32.3644,83100.0
2007-07-11 10:40:00,46.68,46.69,46.6,46.65,73300.0,32.3644,32.3713,32.3089,32.3436,73300.0
2007-07-11 10:50:00,46.65,46.67,46.61,46.64,55100.0,32.3436,32.3574,32.3158,32.3366,55100.0
2007-07-11 11:00:00,46.64,46.73,46.61,46.71,48200.0,32.3366,32.399,32.3158,32.3852,48200.0
2007-07-11 11:10:00,46.72,46.75,46.65,46.66,71400.0,32.3921,32.4129,32.3436,32.3505,71400.0
2007-07-11 11:20:00,46.66,46.67,46.63,46.63,77800.0,32.3505,32.3574,32.3297,32.3297,77800.0
2007-07-11 11:30:00,46.63,46.67,46.58,46.61,280500.0,32.3297,32.3574,32.295,32.3158,280500.0
2007-07-11 11:40:00,46.62,46.64,46.6,46.62,34700.0,32.3228,32.3366,32.3089,32.3228,34700.0
2007-07-11 11:50:00,46.64,46.69,46.63,46.67,47300.0,32.3366,32.3713,32.3297,32.3574,47300.0
2007-07-11 12:00:00,46.68,46.73,46.56,46.57,28500.0,32.3644,32.399,32.2812,32.2881,28500.0
2007-07-11 12:10:00,46.56,46.64,46.56,46.59,25300.0,32.2812,32.3366,32.2812,32.302,25300.0
2007-07-11 12:20:00,46.6,46.64,46.59,46.6,23000.0,32.3089,32.3366,32.302,32.3089,23000.0
2007-07-11 12:30:00,46.6,46.6,46.54,46.55,39300.0,32.3089,32.3089,32.2673,32.2742,39300.0
2007-07-11 12:40:00,46.55,46.56,46.52,46.52,30400.0,32.2742,32.2812,32.2534,32.2534,30400.0
2007-07-11 12:50:00,46.52,46.59,46.52,46.59,15800.0,32.2534,32.302,32.2534,32.302,15800.0
2007-07-11 13:00:00,46.6,46.69,46.59,46.68,78700.0,32.3089,32.3713,32.302,32.3644,78700.0
2007-07-11 13:10:00,46.69,46.7,46.61,46.63,59300.0,32.3713,32.3782,32.3158,32.3297,59300.0
2007-07-11 13:20:00,46.62,46.63,46.58,46.61,12500.0,32.3228,32.3297,32.295,32.3158,12500.0
2007-07-11 13:30:00,46.61,46.65,46.59,46.64,90500.0,32.3158,32.3436,32.302,32.3366,90500.0
2007-07-11 13:40:00,46.63,46.64,46.56,46.61,63400.0,32.3297,32.3366,32.2812,32.3158,63400.0
2007-07-11 13:50:00,46.6,46.63,46.48,46.48,21800.0,32.3089,32.3297,32.2257,32.2257,21800.0
2007-07-11 14:00:00,46.48,46.53,46.45,46.51,47800.0,32.2257,32.2604,32.2049,32.2465,47800.0
2007-07-11 14:10:00,46.51,46.57,46.49,46.55,45400.0,32.2465,32.2881,32.2326,32.2742,45400.0
2007-07-11 14:20:00,46.53,46.57,46.5,46.54,44700.0,32.2604,32.2881,32.2396,32.2673,44700.0
2007-07-11 14:30:00,46.54,46.61,46.5,46.6,33000.0,32.2673,32.3158,32.2396,32.3089,33000.0
2007-07-11 14:40:00,46.58,46.59,46.48,46.54,117200.0,32.295,32.302,32.2257,32.2673,117200.0
2007-07-11 14:50:00,46.54,46.56,46.44,46.46,72100.0,32.2673,32.2812,32.198,32.2118,72100.0
2007-07-11 15:00:00,46.46,46.49,46.41,46.44,36300.0,32.2118,32.2326,32.1772,32.198,36300.0
2007-07-11 15:10:00,46.45,46.45,46.34,46.41,107300.0,32.2049,32.2049,32.1286,32.1772,107300.0
2007-07-11 15:20:00,46.41,46.44,46.34,46.4,83200.0,32.1772,32.198,32.1286,32.1702,83200.0
2007-07-11 15:30:00,46.4,46.43,46.39,46.41,106000.0,32.1702,32.191,32.1633,32.1772,106000.0
2007-07-11 15:40:00,46.41,46.49,46.37,46.48,322900.0,32.1772,32.2326,32.1494,32.2257,322900.0
2007-07-11 15:50:00,46.48,46.6,46.48,46.59,177400.0,32.2257,32.3089,32.2257,32.302,177400.0
2007-07-12 09:30:00,46.43,46.44,46.21,46.39,170800.0,32.191,32.198,32.0385,32.1633,170800.0
2007-07-12 09:40:00,46.39,46.4,46.25,46.35,105100.0,32.1633,32.1702,32.0662,32.1356,105100.0
2007-07-12 09:50:00,46.34,46.46,46.32,46.38,84700.0,32.1286,32.2118,32.1148,32.1564,84700.0
2007-07-12 10:00:00,46.37,46.52,46.37,46.46,65000.0,32.1494,32.2534,32.1494,32.2118,65000.0
2007-07-12 10:10:00,46.47,46.48,46.4,46.42,58400.0,32.2188,32.2257,32.1702,32.1841,58400.0
2007-07-12 10:20:00,46.42,46.45,46.4,46.4,74700.0,32.1841,32.2049,32.1702,32.1702,74700.0
2007-07-12 10:30:00,46.4,46.52,46.4,46.5,57900.0,32.1702,32.2534,32.1702,32.2396,57900.0
2007-07-12 10:40:00,46.5,46.51,46.44,46.44,53600.0,32.2396,32.2465,32.198,32.198,53600.0
2007-07-12 10:50:00,46.46,46.49,46.37,46.38,46600.0,32.2118,32.2326,32.1494,32.1564,46600.0
2007-07-12 11:00:00,46.38,46.45,46.34,46.45,51900.0,32.1564,32.2049,32.1286,32.2049,51900.0
2007-07-12 11:10:00,46.44,46.47,46.41,46.43,32700.0,32.198,32.2188,32.1772,32.191,32700.0
2007-07-12 11:20:00,46.43,46.44,46.39,46.41,31600.0,32.191,32.198,32.1633,32.1772,31600.0
2007-07-12 11:30:00,46.42,46.59,46.4,46.49,20400.0,32.1841,32.302,32.1702,32.2326,20400.0
2007-07-12 11:40:00,46.49,46.49,46.39,46.43,33500.0,32.2326,32.2326,32.1633,32.191,33500.0
2007-07-12 11:50:00,46.44,46.47,46.44,46.46,17900.0,32.198,32.2188,32.198,32.2118,17900.0
2007-07-12 12:00:00,46.47,46.5,46.45,46.48,40500.0,32.2188,32.2396,32.2049,32.2257,40500.0
2007-07-12 12:10:00,46.48,46.53,46.46,46.53,34000.0,32.2257,32.2604,32.2118,32.2604,34000.0
2007-07-12 12:20:00,46.52,46.6,46.51,46.58,21200.0,32.2534,32.3089,32.2465,32.295,21200.0
2007-07-12 12:30:00,46.59,46.59,46.48,46.48,36600.0,32.302,32.302,32.2257,32.2257,36600.0
2007-07-12 12:40:00,46.48,46.56,46.48,46.52,27300.0,32.2257,32.2812,32.2257,32.2534,27300.0
2007-07-12 12:50:00,46.52,46.54,46.5,46.51,18500.0,32.2534,32.2673,32.2396,32.2465,18500.0
2007-07-12 13:00:00,46.52,46.55,46.45,46.45,47900.0,32.2534,32.2742,32.2049,32.2049,47900.0
2007-07-12 13:10:00,46.45,46.49,46.43,46.48,36800.0,32.2049,32.2326,32.191,32.2257,36800.0
2007-07-12 13:20:00,46.47,46.49,46.46,46.49,21800.0,32.2188,32.2326,32.2118,32.2326,21800.0
2007-07-12 13:30:00,46.48,46.48,46.43,46.45,41200.0,32.2257,32.2257,32.191,32.2049,41200.0
2007-07-12 13:40:00,46.45,46.55,46.45,46.51,45300.0,32.2049,32.2742,32.2049,32.2465,45300.0
2007-07-12 13:50:00,46.51,46.51,46.39,46.42,86900.0,32.2465,32.2465,32.1633,32.1841,86900.0
2007-07-12 14:00:00,46.42,46.44,46.35,46.38,22700.0,32.1841,32.198,32.1356,32.1564,22700.0
2007-07-12 14:10:00,46.39,46.47,46.38,46.4,81000.0,32.1633,32.2188,32.1564,32.1702,81000.0
2007-07-12 14:20:00,46.41,46.5,46.39,46.5,40500.0,32.1772,32.2396,32.1633,32.2396,40500.0
2007-07-12 14:30:00,46.51,46.53,46.48,46.53,72200.0,32.2465,32.2604,32.2257,32.2604,72200.0
2007-07-12 14:40:00,46.53,46.62,46.53,46.6,86600.0,32.2604,32.3228,32.2604,32.3089,86600.0
2007-07-12 14:50:00,46.6,46.67,46.6,46.65,55800.0,32.3089,32.3574,32.3089,32.3436,55800.0
2007-07-12 15:00:00,46.65,46.72,46.64,46.65,96000.0,32.3436,32.3921,32.3366,32.3436,96000.0
2007-07-12 15:10:00,46.65,46.77,46.65,46.74,112100.0,32.3436,32.4268,32.3436,32.406,112100.0
2007-07-12 15:20:00,46.74,46.75,46.66,46.73,78900.0,32.406,32.4129,32.3505,32.399,78900.0
2007-07-12 15:30:00,46.73,46.84,46.73,46.83,123600.0,32.399,32.4753,32.399,32.4684,123600.0
2007-07-12 15:40:00,46.82,46.88,46.79,46.84,122800.0,32.4614,32.503,32.4406,32.4753,122800.0
2007-07-12 15:50:00,46.84,46.87,46.74,46.85,213900.0,32.4753,32.4961,32.406,32.4822,213900.0
2007-07-13 09:30:00,47.7,47.75,47.39,47.5,504000.0,33.0716,33.1062,32.8566,32.9329,504000.0
2007-07-13 09:40:00,47.5,47.55,47.4,47.53,156800.0,32.9329,32.9676,32.8636,32.9537,156800.0
2007-07-13 09:50:00,47.53,47.53,47.25,47.35,128900.0,32.9537,32.9537,32.7596,32.8289,128900.0
2007-07-13 10:00:00,47.36,47.45,47.29,47.32,78300.0,32.8358,32.8982,32.7873,32.8081,78300.0
2007-07-13 10:10:00,47.32,47.34,47.21,47.29,72600.0,32.8081,32.822,32.7318,32.7873,72600.0
2007-07-13 10:20:00,47.29,47.36,47.23,47.33,67500.0,32.7873,32.8358,32.7457,32.815,67500.0
2007-07-13 10:30:00,47.34,47.44,47.31,47.44,77300.0,32.822,32.8913,32.8012,32.8913,77300.0
2007-07-13 10:40:00,47.43,47.53,47.33,47.5,121400.0,32.8844,32.9537,32.815,32.9329,121400.0
2007-07-13 10:50:00,47.51,47.55,47.49,47.52,66800.0,32.9398,32.9676,32.926,32.9468,66800.0
2007-07-13 11:00:00,47.51,47.58,47.4,47.4,80100.0,32.9398,32.9884,32.8636,32.8636,80100.0
2007-07-13 11:10:00,47.41,47.41,47.26,47.27,48500.0,32.8705,32.8705,32.7665,32.7734,48500.0
2007-07-13 11:20:00,47.27,47.34,47.25,47.33,53000.0,32.7734,32.822,32.7596,32.815,53000.0
2007-07-13 11:30:00,47.33,47.41,47.32,47.38,42600.0,32.815,32.8705,32.8081,32.8497,42600.0
2007-07-13 11:40:00,47.38,47.39,47.34,47.35,23300.0,32.8497,32.8566,32.822,32.8289,23300.0
2007-07-13 11:50:00,47.35,47.36,47.27,47.29,24400.0,32.8289,32.8358,32.7734,32.7873,24400.0
2007-07-13 12:00:00,47.3,47.32,47.29,47.3,26100.0,32.7942,32.8081,32.7873,32.7942,26100.0
2007-07-13 12:10:00,47.3,47.32,47.29,47.3,24900.0,32.7942,32.8081,32.7873,32.7942,24900.0
2007-07-13 12:20:00,47.3,47.4,47.3,47.4,31600.0,32.7942,32.8636,32.7942,32.8636,31600.0
2007-07-13 12:30:00,47.4,47.41,47.37,47.37,26900.0,32.8636,32.8705,32.8428,32.8428,26900.0
2007-07-13 12:40:00,47.37,47.42,47.36,47.42,25600.0,32.8428,32.8774,32.8358,32.8774,25600.0
2007-07-13 12:50:00,47.41,47.45,47.38,47.43,40400.0,32.8705,32.8982,32.8497,32.8844,40400.0
2007-07-13 13:00:00,47.42,47.43,47.41,47.42,32800.0,32.8774,32.8844,32.8705,32.8774,32800.0
2007-07-13 13:10:00,47.43,47.43,47.39,47.41,21800.0,32.8844,32.8844,32.8566,32.8705,21800.0
2007-07-13 13:20:00,47.41,47.49,47.41,47.46,35200.0,32.8705,32.926,32.8705,32.9052,35200.0
2007-07-13 13:30:00,47.47,47.52,47.47,47.51,37500.0,32.9121,32.9468,32.9121,32.9398,37500.0
2007-07-13 13:40:00,47.51,47.54,47.51,47.53,33500.0,32.9398,32.9606,32.9398,32.9537,33500.0
2007-07-13 13:50:00,47.53,47.58,47.53,47.58,36300.0,32.9537,32.9884,32.9537,32.9884,36300.0
2007-07-13 14:00:00,47.58,47.66,47.56,47.65,59100.0,32.9884,33.0438,32.9745,33.0369,59100.0
2007-07-13 14:10:00,47.65,47.78,47.64,47.7,77100.0,33.0369,33.127,33.03,33.0716,77100.0
2007-07-13 14:20:00,47.7,47.76,47.65,47.68,49800.0,33.0716,33.1132,33.0369,33.0577,49800.0
2007-07-13 14:30:00,47.68,47.75,47.66,47.72,73900.0,33.0577,33.1062,33.0438,33.0854,73900.0
2007-07-13 14:40:00,47.71,47.82,47.71,47.79,97200.0,33.0785,33.1548,33.0785,33.134,97200.0
2007-07-13 14:50:00,47.8,47.85,47.77,47.82,66100.0,33.1409,33.1756,33.1201,33.1548,66100.0
2007-07-13 15:00:00,47.81,47.83,47.77,47.77,68500.0,33.1478,33.1617,33.1201,33.1201,68500.0
2007-07-13 15:10:00,47.76,47.79,47.7,47.77,84800.0,33.1132,33.134,33.0716,33.1201,84800.0
2007-07-13 15:20:00,47.77,47.8,47.75,47.8,57000.0,33.1201,33.1409,33.1062,33.1409,57000.0
2007-07-13 15:30:00,47.8,47.81,47.75,47.76,64100.0,33.1409,33.1478,33.1062,33.1132,64100.0
2007-07-13 15:40:00,47.76,47.79,47.74,47.78,107500.0,33.1132,33.134,33.0993,33.127,107500.0
2007-07-13 15:50:00,47.77,47.8,47.69,47.69,177600.0,33.1201,33.1409,33.0646,33.0646,177600.0
2007-07-16 09:30:00,47.59,47.7,47.5,47.69,62200.0,32.9953,33.0716,32.9329,33.0646,62200.0
2007-07-16 09:40:00,47.69,47.72,47.52,47.54,42100.0,33.0646,33.0854,32.9468,32.9606,42100.0
2007-07-16 09:50:00,47.54,47.55,47.5,47.52,21600.0,32.9606,32.9676,32.9329,32.9468,21600.0
2007-07-16 10:00:00,47.53,47.53,47.38,47.47,71600.0,32.9537,32.9537,32.8497,32.9121,71600.0
2007-07-16 10:10:00,47.46,47.55,47.46,47.54,36200.0,32.9052,32.9676,32.9052,32.9606,36200.0
2007-07-16 10:20:00,47.54,47.65,47.53,47.65,19100.0,32.9606,33.0369,32.9537,33.0369,19100.0
2007-07-16 10:30:00,47.66,47.71,47.62,47.65,51500.0,33.0438,33.0785,33.0161,33.0369,51500.0
2007-07-16 10:40:00,47.66,47.71,47.64,47.64,24100.0,33.0438,33.0785,33.03,33.03,24100.0
2007-07-16 10:50:00,47.64,47.64,47.6,47.63,25700.0,33.03,33.03,33.0022,33.023,25700.0
2007-07-16 11:00:00,47.63,47.63,47.56,47.62,43800.0,33.023,33.023,32.9745,33.0161,43800.0
2007-07-16 11:10:00,47.62,47.67,47.56,47.65,66000.0,33.0161,33.0508,32.9745,33.0369,66000.0
2007-07-16 11:20:00,47.65,47.65,47.6,47.62,25800.0,33.0369,33.0369,33.0022,33.0161,25800.0
2007-07-16 11:30:00,47.62,47.67,47.59,47.66,55400.0,33.0161,33.0508,32.9953,33.0438,55400.0
2007-07-16 11:40:00,47.66,47.67,47.65,47.67,11900.0,33.0438,33.0508,33.0369,33.0508,11900.0
2007-07-16 11:50:00,47.67,47.67,47.64,47.66,63600.0,33.0508,33.0508,33.03,33.0438,63600.0
2007-07-16 12:00:00,47.65,47.66,47.65,47.65,17400.0,33.0369,33.0438,33.0369,33.0369,17400.0
2007-07-16 12:10:00,47.66,47.67,47.64,47.66,46000.0,33.0438,33.0508,33.03,33.0438,46000.0
2007-07-16 12:20:00,47.67,47.67,47.64,47.66,32900.0,33.0508,33.0508,33.03,33.0438,32900.0
2007-07-16 12:30:00,47.66,47.66,47.64,47.66,18700.0,33.0438,33.0438,33.03,33.0438,18700.0
2007-07-16 12:40:00,47.66,47.66,47.64,47.65,25900.0,33.0438,33.0438,33.03,33.0369,25900.0
2007-07-16 12:50:00,47.66,47.67,47.64,47.66,26900.0,33.0438,33.0508,33.03,33.0438,26900.0
2007-07-16 13:00:00,47.66,47.66,47.6,47.6,34600.0,33.0438,33.0438,33.0022,33.0022,34600.0
2007-07-16 13:10:00,47.6,47.61,47.57,47.6,29900.0,33.0022,33.0092,32.9814,33.0022,29900.0
2007-07-16 13:20:00,47.6,47.65,47.57,47.65,45700.0,33.0022,33.0369,32.9814,33.0369,45700.0
2007-07-16 13:30:00,47.65,47.67,47.61,47.65,40000.0,33.0369,33.0508,33.0092,33.0369,40000.0
2007-07-16 13:40:00,47.65,47.7,47.65,47.7,24900.0,33.0369,33.0716,33.0369,33.0716,24900.0
2007-07-16 13:50:00,47.69,47.71,47.61,47.64,60500.0,33.0646,33.0785,33.0092,33.03,60500.0
2007-07-16 14:00:00,47.65,47.68,47.63,47.65,51500.0,33.0369,33.0577,33.023,33.0369,51500.0
2007-07-16 14:10:00,47.66,47.67,47.6,47.63,67400.0,33.0438,33.0508,33.0022,33.023,67400.0
2007-07-16 14:20:00,47.64,47.68,47.63,47.66,34900.0,33.03,33.0577,33.023,33.0438,34900.0
2007-07-16 14:30:00,47.66,47.66,47.62,47.63,29800.0,33.0438,33.0438,33.0161,33.023,29800.0
2007-07-16 14:40:00,47.64,47.67,47.62,47.66,31600.0,33.03,33.0508,33.0161,33.0438,31600.0
2007-07-16 14:50:00,47.65,47.67,47.61,47.67,49900.0,33.0369,33.0508,33.0092,33.0508,49900.0
2007-07-16 15:00:00,47.66,47.66,47.63,47.66,44900.0,33.0438,33.0438,33.023,33.0438,44900.0
2007-07-16 15:10:00,47.67,47.67,47.65,47.66,44600.0,33.0508,33.0508,33.0369,33.0438,44600.0
2007-07-16 15:20:00,47.66,47.67,47.61,47.64,105800.0,33.0438,33.0508,33.0092,33.03,105800.0
2007-07-16 15:30:00,47.64,47.68,47.63,47.68,134000.0,33.03,33.0577,33.023,33.0577,134000.0
2007-07-16 15:40:00,47.67,47.69,47.64,47.67,168300.0,33.0508,33.0646,33.03,33.0508,168300.0
2007-07-16 15:50:00,47.67,47.71,47.64,47.7,240800.0,33.0508,33.0785,33.03,33.0716,240800.0
2007-07-17 09:30:00,47.43,47.59,47.27,47.48,97600.0,32.8844,32.9953,32.7734,32.919,97600.0
2007-07-17 09:40:00,47.49,47.49,47.28,47.29,57100.0,32.926,32.926,32.7804,32.7873,57100.0
2007-07-17 09:50:00,47.3,47.35,47.12,47.12,80600.0,32.7942,32.8289,32.6694,32.6694,80600.0
2007-07-17 10:00:00,47.14,47.26,47.02,47.25,152600.0,32.6833,32.7665,32.6001,32.7596,152600.0
2007-07-17 10:10:00,47.25,47.26,47.17,47.26,56300.0,32.7596,32.7665,32.7041,32.7665,56300.0
2007-07-17 10:20:00,47.26,47.42,47.26,47.4,66600.0,32.7665,32.8774,32.7665,32.8636,66600.0
2007-07-17 10:30:00,47.39,47.42,47.32,47.35,95500.0,32.8566,32.8774,32.8081,32.8289,95500.0
2007-07-17 10:40:00,47.35,47.4,47.35,47.37,80100.0,32.8289,32.8636,32.8289,32.8428,80100.0
2007-07-17 10:50:00,47.37,47.43,47.36,47.43,41200.0,32.8428,32.8844,32.8358,32.8844,41200.0
2007-07-17 11:00:00,47.42,47.5,47.35,47.46,284300.0,32.8774,32.9329,32.8289,32.9052,284300.0
2007-07-17 11:10:00,47.47,47.48,47.28,47.28,278300.0,32.9121,32.919,32.7804,32.7804,278300.0
2007-07-17 11:20:00,47.28,47.32,47.25,47.29,111600.0,32.7804,32.8081,32.7596,32.7873,111600.0
2007-07-17 11:30:00,47.29,47.35,47.28,47.31,89400.0,32.7873,32.8289,32.7804,32.8012,89400.0
2007-07-17 11:40:00,47.3,47.33,47.3,47.31,29400.0,32.7942,32.815,32.7942,32.8012,29400.0
2007-07-17 11:50:00,47.31,47.46,47.3,47.43,87200.0,32.8012,32.9052,32.7942,32.8844,87200.0
2007-07-17 12:00:00,47.43,47.5,47.39,47.5,160500.0,32.8844,32.9329,32.8566,32.9329,160500.0
2007-07-17 12:10:00,47.5,47.51,47.47,47.5,57000.0,32.9329,32.9398,32.9121,32.9329,57000.0
2007-07-17 12:20:00,47.5,47.55,47.49,47.49,47700.0,32.9329,32.9676,32.926,32.926,47700.0
2007-07-17 12:30:00,47.49,47.49,47.41,47.41,41400.0,32.926,32.926,32.8705,32.8705,41400.0
2007-07-17 12:40:00,47.42,47.42,47.32,47.35,78500.0,32.8774,32.8774,32.8081,32.8289,78500.0
2007-07-17 12:50:00,47.35,47.36,47.33,47.35,38200.0,32.8289,32.8358,32.815,32.8289,38200.0
2007-07-17 13:00:00,47.35,47.39,47.33,47.39,38300.0,32.8289,32.8566,32.815,32.8566,38300.0
2007-07-17 13:10:00,47.4,47.41,47.39,47.4,26900.0,32.8636,32.8705,32.8566,32.8636,26900.0
2007-07-17 13:20:00,47.41,47.43,47.38,47.41,31600.0,32.8705,32.8844,32.8497,32.8705,31600.0
2007-07-17 13:30:00,47.42,47.48,47.4,47.48,28200.0,32.8774,32.919,32.8636,32.919,28200.0
2007-07-17 13:40:00,47.48,47.51,47.46,47.5,32900.0,32.919,32.9398,32.9052,32.9329,32900.0
2007-07-17 13:50:00,47.49,47.59,47.48,47.54,81800.0,32.926,32.9953,32.919,32.9606,81800.0
2007-07-17 14:00:00,47.54,47.58,47.51,47.53,44800.0,32.9606,32.9884,32.9398,32.9537,44800.0
2007-07-17 14:10:00,47.55,47.58,47.53,47.56,37500.0,32.9676,32.9884,32.9537,32.9745,37500.0
2007-07-17 14:20:00,47.56,47.57,47.54,47.56,32200.0,32.9745,32.9814,32.9606,32.9745,32200.0
2007-07-17 14:30:00,47.57,47.6,47.57,47.6,32800.0,32.9814,33.0022,32.9814,33.0022,32800.0
2007-07-17 14:40:00,47.6,47.66,47.59,47.66,41400.0,33.0022,33.0438,32.9953,33.0438,41400.0
2007-07-17 14:50:00,47.66,47.76,47.65,47.75,116900.0,33.0438,33.1132,33.0369,33.1062,116900.0
2007-07-17 15:00:00,47.75,47.78,47.71,47.75,84900.0,33.1062,33.127,33.0785,33.1062,84900.0
2007-07-17 15:10:00,47.74,47.77,47.67,47.71,66300.0,33.0993,33.1201,33.0508,33.0785,66300.0
2007-07-17 15:20:00,47.71,47.74,47.69,47.71,71600.0,33.0785,33.0993,33.0646,33.0785,71600.0
2007-07-17 15:30:00,47.71,47.75,47.67,47.69,115400.0,33.0785,33.1062,33.0508,33.0646,115400.0
2007-07-17 15:40:00,47.69,47.71,47.61,47.66,85800.0,33.0646,33.0785,33.0092,33.0438,85800.0
2007-07-17 15:50:00,47.66,47.74,47.62,47.66,180700.0,33.0438,33.0993,33.0161,33.0438,180700.0
2007-07-18 09:30:00,47.52,47.52,47.29,47.41,102200.0,32.9468,32.9468,32.7873,32.8705,102200.0
2007-07-18 09:40:00,47.42,47.5,47.39,47.44,61400.0,32.8774,32.9329,32.8566,32.8913,61400.0
2007-07-18 09:50:00,47.42,47.48,47.4,47.43,43900.0,32.8774,32.919,32.8636,32.8844,43900.0
2007-07-18 10:00:00,47.42,47.5,47.34,47.34,107200.0,32.8774,32.9329,32.822,32.822,107200.0
2007-07-18 10:10:00,47.34,47.36,47.19,47.32,103000.0,32.822,32.8358,32.718,32.8081,103000.0
2007-07-18 10:20:00,47.33,47.41,47.33,47.39,98400.0,32.815,32.8705,32.815,32.8566,98400.0
2007-07-18 10:30:00,47.38,47.4,47.28,47.33,98400.0,32.8497,32.8636,32.7804,32.815,98400.0
2007-07-18 10:40:00,47.33,47.34,47.22,47.24,103000.0,32.815,32.822,32.7388,32.7526,103000.0
2007-07-18 10:50:00,47.25,47.32,47.23,47.3,115100.0,32.7596,32.8081,32.7457,32.7942,115100.0
2007-07-18 11:00:00,47.3,47.36,47.27,47.33,50400.0,32.7942,32.8358,32.7734,32.815,50400.0
2007-07-18 11:10:00,47.33,47.35,47.22,47.23,46200.0,32.815,32.8289,32.7388,32.7457,46200.0
2007-07-18 11:20:00,47.24,47.27,47.2,47.25,72500.0,32.7526,32.7734,32.7249,32.7596,72500.0
2007-07-18 11:30:00,47.25,47.26,47.14,47.18,99200.0,32.7596,32.7665,32.6833,32.711,99200.0
2007-07-18 11:40:00,47.18,47.28,47.17,47.25,46300.0,32.711,32.7804,32.7041,32.7596,46300.0
2007-07-18 11:50:00,47.26,47.31,47.24,47.3,35300.0,32.7665,32.8012,32.7526,32.7942,35300.0
2007-07-18 12:00:00,47.3,47.35,47.28,47.3,51400.0,32.7942,32.8289,32.7804,32.7942,51400.0
2007-07-18 12:10:00,47.3,47.35,47.27,47.29,83700.0,32.7942,32.8289,32.7734,32.7873,83700.0
2007-07-18 12:20:00,47.3,47.31,47.18,47.3,60500.0,32.7942,32.8012,32.711,32.7942,60500.0
2007-07-18 12:30:00,47.31,47.35,47.27,47.3,49100.0,32.8012,32.8289,32.7734,32.7942,49100.0
2007-07-18 12:40:00,47.31,47.54,47.31,47.53,104400.0,32.8012,32.9606,32.8012,32.9537,104400.0
2007-07-18 12:50:00,47.54,47.57,47.43,47.45,37400.0,32.9606,32.9814,32.8844,32.8982,37400.0
2007-07-18 13:00:00,47.46,47.49,47.4,47.48,65700.0,32.9052,32.926,32.8636,32.919,65700.0
2007-07-18 13:10:00,47.49,47.54,47.43,47.53,74000.0,32.926,32.9606,32.8844,32.9537,74000.0
2007-07-18 13:20:00,47.53,47.55,47.5,47.52,70300.0,32.9537,32.9676,32.9329,32.9468,70300.0
2007-07-18 13:30:00,47.51,47.6,47.5,47.59,49700.0,32.9398,33.0022,32.9329,32.9953,49700.0
2007-07-18 13:40:00,47.59,47.61,47.53,47.53,44400.0,32.9953,33.0092,32.9537,32.9537,44400.0
2007-07-18 13:50:00,47.53,47.57,47.43,47.53,120600.0,32.9537,32.9814,32.8844,32.9537,120600.0
2007-07-18 14:00:00,47.53,47.55,47.47,47.52,88500.0,32.9537,32.9676,32.9121,32.9468,88500.0
2007-07-18 14:10:00,47.53,47.61,47.45,47.53,88600.0,32.9537,33.0092,32.8982,32.9537,88600.0
2007-07-18 14:20:00,47.52,47.53,47.31,47.31,34500.0,32.9468,32.9537,32.8012,32.8012,34500.0
2007-07-18 14:30:00,47.31,47.36,47.28,47.33,56800.0,32.8012,32.8358,32.7804,32.815,56800.0
2007-07-18 14:40:00,47.32,47.34,47.29,47.31,53600.0,32.8081,32.822,32.7873,32.8012,53600.0
2007-07-18 14:50:00,47.3,47.36,47.29,47.3,42400.0,32.7942,32.8358,32.7873,32.7942,42400.0
2007-07-18 15:00:00,47.3,47.31,47.25,47.28,57900.0,32.7942,32.8012,32.7596,32.7804,57900.0
2007-07-18 15:10:00,47.29,47.31,47.26,47.3,64400.0,32.7873,32.8012,32.7665,32.7942,64400.0
2007-07-18 15:20:00,47.3,47.33,47.24,47.28,69800.0,32.7942,32.815,32.7526,32.7804,69800.0
2007-07-18 15:30:00,47.28,47.42,47.27,47.4,81800.0,32.7804,32.8774,32.7734,32.8636,81800.0
2007-07-18 15:40:00,47.4,47.58,47.38,47.56,81000.0,32.8636,32.9884,32.8497,32.9745,81000.0
2007-07-18 15:50:00,47.55,47.6,47.53,47.55,143500.0,32.9676,33.0022,32.9537,32.9676,143500.0
2007-07-19 09:30:00,47.54,47.54,47.31,47.45,63200.0,32.9606,32.9606,32.8012,32.8982,63200.0
2007-07-19 09:40:00,47.47,47.57,47.43,47.56,45300.0,32.9121,32.9814,32.8844,32.9745,45300.0
2007-07-19 09:50:00,47.57,47.6,47.51,47.58,60400.0,32.9814,33.0022,32.9398,32.9884,60400.0
2007-07-19 10:00:00,47.58,47.58,47.49,47.56,62800.0,32.9884,32.9884,32.926,32.9745,62800.0
2007-07-19 10:10:00,47.56,47.57,47.49,47.49,39600.0,32.9745,32.9814,32.926,32.926,39600.0
2007-07-19 10:20:00,47.48,47.52,47.41,47.48,69200.0,32.919,32.9468,32.8705,32.919,69200.0
2007-07-19 10:30:00,47.48,47.5,47.42,47.45,46800.0,32.919,32.9329,32.8774,32.8982,46800.0
2007-07-19 10:40:00,47.47,47.48,47.38,47.41,41400.0,32.9121,32.919,32.8497,32.8705,41400.0
2007-07-19 10:50:00,47.42,47.43,47.3,47.36,30100.0,32.8774,32.8844,32.7942,32.8358,30100.0
2007-07-19 11:00:00,47.35,47.38,47.35,47.37,25600.0,32.8289,32.8497,32.8289,32.8428,25600.0
2007-07-19 11:10:00,47.36,47.38,47.33,47.35,49700.0,32.8358,32.8497,32.815,32.8289,49700.0
2007-07-19 11:20:00,47.35,47.38,47.32,47.35,38700.0,32.8289,32.8497,32.8081,32.8289,38700.0
2007-07-19 11:30:00,47.36,47.36,47.32,47.35,24400.0,32.8358,32.8358,32.8081,32.8289,24400.0
2007-07-19 11:40:00,47.34,47.41,47.34,47.36,29700.0,32.822,32.8705,32.822,32.8358,29700.0
2007-07-19 11:50:00,47.35,47.43,47.35,47.41,21800.0,32.8289,32.8844,32.8289,32.8705,21800.0
2007-07-19 12:00:00,47.41,47.43,47.3,47.43,43900.0,32.8705,32.8844,32.7942,32.8844,43900.0
2007-07-19 12:10:00,47.44,47.5,47.44,47.46,30800.0,32.8913,32.9329,32.8913,32.9052,30800.0
2007-07-19 12:20:00,47.46,47.54,47.45,47.53,15800.0,32.9052,32.9606,32.8982,32.9537,15800.0
2007-07-19 12:30:00,47.52,47.52,47.46,47.47,15800.0,32.9468,32.9468,32.9052,32.9121,15800.0
2007-07-19 12:40:00,47.47,47.51,47.45,47.5,23200.0,32.9121,32.9398,32.8982,32.9329,23200.0
2007-07-19 12:50:00,47.51,47.54,47.5,47.52,17500.0,32.9398,32.9606,32.9329,32.9468,17500.0
2007-07-19 13:00:00,47.51,47.52,47.47,47.51,41000.0,32.9398,32.9468,32.9121,32.9398,41000.0
2007-07-19 13:10:00,47.51,47.54,47.5,47.51,21500.0,32.9398,32.9606,32.9329,32.9398,21500.0
2007-07-19 13:20:00,47.53,47.55,47.52,47.55,17600.0,32.9537,32.9676,32.9468,32.9676,17600.0
2007-07-19 13:30:00,47.55,47.63,47.54,47.62,48000.0,32.9676,33.023,32.9606,33.0161,48000.0
2007-07-19 13:40:00,47.61,47.63,47.56,47.61,31200.0,33.0092,33.023,32.9745,33.0092,31200.0
2007-07-19 13:50:00,47.61,47.63,47.57,47.57,23300.0,33.0092,33.023,32.9814,32.9814,23300.0
2007-07-19 14:00:00,47.57,47.59,47.5,47.56,42900.0,32.9814,32.9953,32.9329,32.9745,42900.0
2007-07-19 14:10:00,47.56,47.57,47.44,47.48,37500.0,32.9745,32.9814,32.8913,32.919,37500.0
2007-07-19 14:20:00,47.48,47.53,47.44,47.44,72800.0,32.919,32.9537,32.8913,32.8913,72800.0
2007-07-19 14:30:00,47.44,47.47,47.38,47.38,78100.0,32.8913,32.9121,32.8497,32.8497,78100.0
2007-07-19 14:40:00,47.38,47.44,47.38,47.44,43200.0,32.8497,32.8913,32.8497,32.8913,43200.0
2007-07-19 14:50:00,47.44,47.45,47.35,47.43,113900.0,32.8913,32.8982,32.8289,32.8844,113900.0
2007-07-19 15:00:00,47.45,47.49,47.42,47.48,65400.0,32.8982,32.926,32.8774,32.919,65400.0
2007-07-19 15:10:00,47.48,47.52,47.45,47.47,47800.0,32.919,32.9468,32.8982,32.9121,47800.0
2007-07-19 15:20:00,47.46,47.5,47.44,47.48,63900.0,32.9052,32.9329,32.8913,32.919,63900.0
2007-07-19 15:30:00,47.49,47.51,47.44,47.45,53300.0,32.926,32.9398,32.8913,32.8982,53300.0
2007-07-19 15:40:00,47.45,47.47,47.37,47.38,51600.0,32.8982,32.9121,32.8428,32.8497,51600.0
2007-07-19 15:50:00,47.37,47.44,47.36,47.39,82200.0,32.8428,32.8913,32.8358,32.8566,82200.0
2007-07-20 09:30:00,47.42,47.57,47.39,47.52,620400.0,32.8774,32.9814,32.8566,32.9468,620400.0
2007-07-20 09:40:00,47.59,47.7,47.5,47.54,108800.0,32.9953,33.0716,32.9329,32.9606,108800.0
2007-07-20 09:50:00,47.54,47.58,47.47,47.57,316800.0,32.9606,32.9884,32.9121,32.9814,316800.0
2007-07-20 10:00:00,47.56,47.58,47.46,47.48,62100.0,32.9745,32.9884,32.9052,32.919,62100.0
2007-07-20 10:10:00,47.48,47.5,47.37,47.39,78300.0,32.919,32.9329,32.8428,32.8566,78300.0
2007-07-20 10:20:00,47.4,47.44,47.36,47.36,54400.0,32.8636,32.8913,32.8358,32.8358,54400.0
2007-07-20 10:30:00,47.38,47.43,47.35,47.38,62400.0,32.8497,32.8844,32.8289,32.8497,62400.0
2007-07-20 10:40:00,47.38,47.41,47.35,47.35,51500.0,32.8497,32.8705,32.8289,32.8289,51500.0
2007-07-20 10:50:00,47.35,47.38,47.33,47.38,46000.0,32.8289,32.8497,32.815,32.8497,46000.0
2007-07-20 11:00:00,47.36,47.4,47.35,47.4,41000.0,32.8358,32.8636,32.8289,32.8636,41000.0
2007-07-20 11:10:00,47.4,47.45,47.36,47.37,33400.0,32.8636,32.8982,32.8358,32.8428,33400.0
2007-07-20 11:20:00,47.37,47.38,47.14,47.25,83600.0,32.8428,32.8497,32.6833,32.7596,83600.0
2007-07-20 11:30:00,47.26,47.27,47.09,47.13,46800.0,32.7665,32.7734,32.6486,32.6764,46800.0
2007-07-20 11:40:00,47.13,47.23,47.13,47.23,30600.0,32.6764,32.7457,32.6764,32.7457,30600.0
2007-07-20 11:50:00,47.22,47.22,47.08,47.13,55200.0,32.7388,32.7388,32.6417,32.6764,55200.0
2007-07-20 12:00:00,47.13,47.13,46.91,46.97,50000.0,32.6764,32.6764,32.5238,32.5654,50000.0
2007-07-20 12:10:00,46.97,47.01,46.87,46.89,66600.0,32.5654,32.5932,32.4961,32.51,66600.0
2007-07-20 12:20:00,46.89,46.89,46.66,46.77,145800.0,32.51,32.51,32.3505,32.4268,145800.0
2007-07-20 12:30:00,46.77,46.77,46.67,46.69,98500.0,32.4268,32.4268,32.3574,32.3713,98500.0
2007-07-20 12:40:00,46.69,46.71,46.53,46.58,50000.0,32.3713,32.3852,32.2604,32.295,50000.0
2007-07-20 12:50:00,46.58,46.62,46.48,46.49,38200.0,32.295,32.3228,32.2257,32.2326,38200.0
2007-07-20 13:00:00,46.51,46.63,46.5,46.61,44500.0,32.2465,32.3297,32.2396,32.3158,44500.0
2007-07-20 13:10:00,46.63,46.74,46.6,46.73,46600.0,32.3297,32.406,32.3089,32.399,46600.0
2007-07-20 13:20:00,46.73,46.75,46.67,46.69,58500.0,32.399,32.4129,32.3574,32.3713,58500.0
2007-07-20 13:30:00,46.69,46.73,46.67,46.73,34100.0,32.3713,32.399,32.3574,32.399,34100.0
2007-07-20 13:40:00,46.73,46.81,46.73,46.8,102100.0,32.399,32.4545,32.399,32.4476,102100.0
2007-07-20 13:50:00,46.8,46.83,46.76,46.81,45800.0,32.4476,32.4684,32.4198,32.4545,45800.0
2007-07-20 14:00:00,46.81,47.07,46.77,47.06,80200.0,32.4545,32.6348,32.4268,32.6278,80200.0
2007-07-20 14:10:00,47.05,47.1,47.0,47.06,51900.0,32.6209,32.6556,32.5862,32.6278,51900.0
2007-07-20 14:20:00,47.03,47.08,46.98,47.0,31200.0,32.607,32.6417,32.5724,32.5862,31200.0
2007-07-20 14:30:00,47.0,47.08,46.97,47.0,61600.0,32.5862,32.6417,32.5654,32.5862,61600.0
2007-07-20 14:40:00,47.0,47.04,46.95,47.01,51800.0,32.5862,32.614,32.5516,32.5932,51800.0
2007-07-20 14:50:00,47.02,47.08,46.95,47.0,46200.0,32.6001,32.6417,32.5516,32.5862,46200.0
2007-07-20 15:00:00,47.01,47.1,46.95,46.97,51100.0,32.5932,32.6556,32.5516,32.5654,51100.0
2007-07-20 15:10:00,46.98,47.07,46.91,47.04,66400.0,32.5724,32.6348,32.5238,32.614,66400.0
2007-07-20 15:20:00,47.07,47.12,47.01,47.05,53800.0,32.6348,32.6694,32.5932,32.6209,53800.0
2007-07-20 15:30:00,47.05,47.05,46.92,46.94,120000.0,32.6209,32.6209,32.5308,32.5446,120000.0
2007-07-20 15:40:00,46.94,46.96,46.9,46.93,94000.0,32.5446,32.5585,32.5169,32.5377,94000.0
2007-07-20 15:50:00,46.93,46.94,46.86,46.87,112400.0,32.5377,32.5446,32.4892,32.4961,112400.0
2007-07-23 09:30:00,46.85,46.9,46.66,46.66,49700.0,32.4822,32.5169,32.3505,32.3505,49700.0
2007-07-23 09:40:00,46.68,46.73,46.6,46.7,58000.0,32.3644,32.399,32.3089,32.3782,58000.0
2007-07-23 09:50:00,46.7,46.74,46.59,46.61,26300.0,32.3782,32.406,32.302,32.3158,26300.0
2007-07-23 10:00:00,46.61,46.63,46.55,46.55,68900.0,32.3158,32.3297,32.2742,32.2742,68900.0
2007-07-23 10:10:00,46.54,46.55,46.46,46.48,44400.0,32.2673,32.2742,32.2118,32.2257,44400.0
2007-07-23 10:20:00,46.49,46.56,46.48,46.5,53700.0,32.2326,32.2812,32.2257,32.2396,53700.0
2007-07-23 10:30:00,46.5,46.61,46.5,46.57,42900.0,32.2396,32.3158,32.2396,32.2881,42900.0
2007-07-23 10:40:00,46.58,46.6,46.55,46.58,41500.0,32.295,32.3089,32.2742,32.295,41500.0
2007-07-23 10:50:00,46.57,46.7,46.55,46.7,99500.0,32.2881,32.3782,32.2742,32.3782,99500.0
2007-07-23 11:00:00,46.72,46.74,46.66,46.7,32300.0,32.3921,32.406,32.3505,32.3782,32300.0
2007-07-23 11:10:00,46.7,46.72,46.69,46.69,26300.0,32.3782,32.3921,32.3713,32.3713,26300.0
2007-07-23 11:20:00,46.7,46.71,46.67,46.71,55300.0,32.3782,32.3852,32.3574,32.3852,55300.0
2007-07-23 11:30:00,46.71,46.79,46.71,46.72,64400.0,32.3852,32.4406,32.3852,32.3921,64400.0
2007-07-23 11:40:00,46.72,46.89,46.72,46.88,140000.0,32.3921,32.51,32.3921,32.503,140000.0
2007-07-23 11:50:00,46.88,47.02,46.88,46.95,47700.0,32.503,32.6001,32.503,32.5516,47700.0
2007-07-23 12:00:00,46.96,47.03,46.93,47.02,23400.0,32.5585,32.607,32.5377,32.6001,23400.0
2007-07-23 12:10:00,47.02,47.08,47.01,47.05,21200.0,32.6001,32.6417,32.5932,32.6209,21200.0
2007-07-23 12:20:00,47.05,47.07,46.99,47.02,23000.0,32.6209,32.6348,32.5793,32.6001,23000.0
2007-07-23 12:30:00,47.01,47.06,47.01,47.06,20200.0,32.5932,32.6278,32.5932,32.6278,20200.0
2007-07-23 12:40:00,47.05,47.07,47.03,47.04,14100.0,32.6209,32.6348,32.607,32.614,14100.0
2007-07-23 12:50:00,47.05,47.06,46.99,47.03,27700.0,32.6209,32.6278,32.5793,32.607,27700.0
2007-07-23 13:00:00,47.03,47.06,47.01,47.01,23500.0,32.607,32.6278,32.5932,32.5932,23500.0
2007-07-23 13:10:00,47.01,47.02,46.97,47.02,12800.0,32.5932,32.6001,32.5654,32.6001,12800.0
2007-07-23 13:20:00,47.02,47.06,46.96,47.01,24200.0,32.6001,32.6278,32.5585,32.5932,24200.0
2007-07-23 13:30:00,47.01,47.01,46.94,46.97,44600.0,32.5932,32.5932,32.5446,32.5654,44600.0
2007-07-23 13:40:00,46.97,46.98,46.9,46.91,36000.0,32.5654,32.5724,32.5169,32.5238,36000.0
2007-07-23 13:50:00,46.9,46.91,46.88,46.89,15700.0,32.5169,32.5238,32.503,32.51,15700.0
2007-07-23 14:00:00,46.89,46.93,46.83,46.88,57000.0,32.51,32.5377,32.4684,32.503,57000.0
2007-07-23 14:10:00,46.88,46.92,46.85,46.9,32100.0,32.503,32.5308,32.4822,32.5169,32100.0
2007-07-23 14:20:00,46.92,47.01,46.89,46.94,38700.0,32.5308,32.5932,32.51,32.5446,38700.0
2007-07-23 14:30:00,46.94,47.05,46.94,47.0,69900.0,32.5446,32.6209,32.5446,32.5862,69900.0
2007-07-23 14:40:00,46.97,47.03,46.95,47.02,40600.0,32.5654,32.607,32.5516,32.6001,40600.0
2007-07-23 14:50:00,47.02,47.02,46.95,47.0,20000.0,32.6001,32.6001,32.5516,32.5862,20000.0
2007-07-23 15:00:00,47.0,47.02,46.96,47.02,38200.0,32.5862,32.6001,32.5585,32.6001,38200.0
2007-07-23 15:10:00,47.02,47.06,47.02,47.03,42400.0,32.6001,32.6278,32.6001,32.607,42400.0
2007-07-23 15:20:00,47.03,47.07,47.0,47.04,56000.0,32.607,32.6348,32.5862,32.614,56000.0
2007-07-23 15:30:00,47.03,47.03,46.9,46.93,41600.0,32.607,32.607,32.5169,32.5377,41600.0
2007-07-23 15:40:00,46.92,46.95,46.82,46.84,59400.0,32.5308,32.5516,32.4614,32.4753,59400.0
2007-07-23 15:50:00,46.84,46.89,46.8,46.84,100500.0,32.4753,32.51,32.4476,32.4753,100500.0
2007-07-24 09:30:00,46.31,46.35,46.18,46.26,167100.0,32.1078,32.1356,32.0177,32.0732,167100.0
2007-07-24 09:40:00,46.26,46.35,46.16,46.3,133500.0,32.0732,32.1356,32.0038,32.1009,133500.0
2007-07-24 09:50:00,46.3,46.39,46.27,46.3,112000.0,32.1009,32.1633,32.0801,32.1009,112000.0
2007-07-24 10:00:00,46.32,46.37,46.23,46.27,153500.0,32.1148,32.1494,32.0524,32.0801,153500.0
2007-07-24 10:10:00,46.27,46.37,46.26,46.37,91000.0,32.0801,32.1494,32.0732,32.1494,91000.0
2007-07-24 10:20:00,46.37,46.38,46.26,46.28,43200.0,32.1494,32.1564,32.0732,32.087,43200.0
2007-07-24 10:30:00,46.28,46.34,46.25,46.32,84800.0,32.087,32.1286,32.0662,32.1148,84800.0
2007-07-24 10:40:00,46.32,46.35,46.28,46.31,41200.0,32.1148,32.1356,32.087,32.1078,41200.0
2007-07-24 10:50:00,46.31,46.32,46.18,46.27,125800.0,32.1078,32.1148,32.0177,32.0801,125800.0
2007-07-24 11:00:00,46.26,46.29,46.21,46.28,68800.0,32.0732,32.094,32.0385,32.087,68800.0
2007-07-24 11:10:00,46.27,46.33,46.23,46.26,64600.0,32.0801,32.1217,32.0524,32.0732,64600.0
2007-07-24 11:20:00,46.27,46.3,46.17,46.27,71000.0,32.0801,32.1009,32.0108,32.0801,71000.0
2007-07-24 11:30:00,46.27,46.3,46.24,46.26,58700.0,32.0801,32.1009,32.0593,32.0732,58700.0
2007-07-24 11:40:00,46.26,46.3,46.24,46.29,29400.0,32.0732,32.1009,32.0593,32.094,29400.0
2007-07-24 11:50:00,46.29,46.35,46.26,46.28,77600.0,32.094,32.1356,32.0732,32.087,77600.0
2007-07-24 12:00:00,46.29,46.32,46.24,46.26,60700.0,32.094,32.1148,32.0593,32.0732,60700.0
2007-07-24 12:10:00,46.25,46.31,46.18,46.31,59700.0,32.0662,32.1078,32.0177,32.1078,59700.0
2007-07-24 12:20:00,46.31,46.37,46.28,46.36,49700.0,32.1078,32.1494,32.087,32.1425,49700.0
2007-07-24 12:30:00,46.35,46.43,46.35,46.43,38300.0,32.1356,32.191,32.1356,32.191,38300.0
2007-07-24 12:40:00,46.42,46.42,46.32,46.33,26000.0,32.1841,32.1841,32.1148,32.1217,26000.0
2007-07-24 12:50:00,46.33,46.35,46.3,46.31,28100.0,32.1217,32.1356,32.1009,32.1078,28100.0
2007-07-24 13:00:00,46.32,46.36,46.25,46.27,24000.0,32.1148,32.1425,32.0662,32.0801,24000.0
2007-07-24 13:10:00,46.27,46.28,46.08,46.2,78700.0,32.0801,32.087,31.9484,32.0316,78700.0
2007-07-24 13:20:00,46.19,46.29,46.15,46.18,41900.0,32.0246,32.094,31.9969,32.0177,41900.0
2007-07-24 13:30:00,46.17,46.24,46.16,46.23,22800.0,32.0108,32.0593,32.0038,32.0524,22800.0
2007-07-24 13:40:00,46.23,46.28,46.19,46.23,40800.0,32.0524,32.087,32.0246,32.0524,40800.0
2007-07-24 13:50:00,46.2,46.2,46.1,46.18,49700.0,32.0316,32.0316,31.9622,32.0177,49700.0
2007-07-24 14:00:00,46.18,46.2,46.05,46.15,525500.0,32.0177,32.0316,31.9276,31.9969,525500.0
2007-07-24 14:10:00,46.15,46.17,46.06,46.09,34800.0,31.9969,32.0108,31.9345,31.9553,34800.0
2007-07-24 14:20:00,46.09,46.14,46.07,46.12,27100.0,31.9553,31.99,31.9414,31.9761,27100.0
2007-07-24 14:30:00,46.12,46.13,46.06,46.07,35100.0,31.9761,31.983,31.9345,31.9414,35100.0
2007-07-24 14:40:00,46.06,46.15,46.05,46.13,67400.0,31.9345,31.9969,31.9276,31.983,67400.0
2007-07-24 14:50:00,46.13,46.13,46.04,46.04,55700.0,31.983,31.983,31.9206,31.9206,55700.0
2007-07-24 15:00:00,46.05,46.05,45.84,45.9,96700.0,31.9276,31.9276,31.782,31.8236,96700.0
2007-07-24 15:10:00,45.88,45.98,45.86,45.95,72500.0,31.8097,31.879,31.7958,31.8582,72500.0
2007-07-24 15:20:00,45.95,45.95,45.81,45.87,101400.0,31.8582,31.8582,31.7612,31.8028,101400.0
2007-07-24 15:30:00,45.86,45.91,45.82,45.87,85300.0,31.7958,31.8305,31.7681,31.8028,85300.0
2007-07-24 15:40:00,45.85,45.86,45.75,45.84,121400.0,31.7889,31.7958,31.7196,31.782,121400.0
2007-07-24 15:50:00,45.84,45.84,45.73,45.8,177500.0,31.782,31.782,31.7057,31.7542,177500.0
2007-07-25 09:30:00,45.83,45.87,45.63,45.73,369400.0,31.775,31.8028,31.6364,31.7057,369400.0
2007-07-25 09:40:00,45.73,45.82,45.72,45.76,52200.0,31.7057,31.7681,31.6988,31.7265,52200.0
2007-07-25 09:50:00,45.76,45.8,45.71,45.75,98800.0,31.7265,31.7542,31.6918,31.7196,98800.0
2007-07-25 10:00:00,45.76,45.82,45.72,45.79,47200.0,31.7265,31.7681,31.6988,31.7473,47200.0
2007-07-25 10:10:00,45.8,45.84,45.75,45.8,70900.0,31.7542,31.782,31.7196,31.7542,70900.0
2007-07-25 10:20:00,45.8,45.81,45.62,45.64,121300.0,31.7542,31.7612,31.6294,31.6433,121300.0
2007-07-25 10:30:00,45.64,45.68,45.44,45.44,152100.0,31.6433,31.671,31.5046,31.5046,152100.0
2007-07-25 10:40:00,45.44,45.51,45.12,45.16,179500.0,31.5046,31.5532,31.2828,31.3105,179500.0
2007-07-25 10:50:00,45.13,45.29,45.06,45.29,253900.0,31.2897,31.4006,31.2412,31.4006,253900.0
2007-07-25 11:00:00,45.29,45.34,45.12,45.27,242100.0,31.4006,31.4353,31.2828,31.3868,242100.0
2007-07-25 11:10:00,45.27,45.29,45.0,45.08,218300.0,31.3868,31.4006,31.1996,31.255,218300.0
2007-07-25 11:20:00,45.08,45.19,45.03,45.1,109700.0,31.255,31.3313,31.2204,31.2689,109700.0
2007-07-25 11:30:00,45.12,45.22,45.03,45.15,88600.0,31.2828,31.3521,31.2204,31.3036,88600.0
2007-07-25 11:40:00,45.14,45.29,45.14,45.24,33100.0,31.2966,31.4006,31.2966,31.366,33100.0
2007-07-25 11:50:00,45.25,45.4,45.22,45.31,73900.0,31.3729,31.4769,31.3521,31.4145,73900.0
2007-07-25 12:00:00,45.32,45.35,45.24,45.3,92100.0,31.4214,31.4422,31.366,31.4076,92100.0
2007-07-25 12:10:00,45.3,45.36,45.28,45.33,49800.0,31.4076,31.4492,31.3937,31.4284,49800.0
2007-07-25 12:20:00,45.32,45.41,45.3,45.37,31100.0,31.4214,31.4838,31.4076,31.4561,31100.0
2007-07-25 12:30:00,45.37,45.51,45.37,45.51,79300.0,31.4561,31.5532,31.4561,31.5532,79300.0
2007-07-25 12:40:00,45.51,45.51,45.47,45.48,49500.0,31.5532,31.5532,31.5254,31.5324,49500.0
2007-07-25 12:50:00,45.47,45.49,45.36,45.36,37800.0,31.5254,31.5393,31.4492,31.4492,37800.0
2007-07-25 13:00:00,45.36,45.39,45.32,45.32,43600.0,31.4492,31.47,31.4214,31.4214,43600.0
2007-07-25 13:10:00,45.33,45.36,45.2,45.24,91300.0,31.4284,31.4492,31.3382,31.366,91300.0
2007-07-25 13:20:00,45.23,45.26,45.18,45.23,52200.0,31.359,31.3798,31.3244,31.359,52200.0
2007-07-25 13:30:00,45.22,45.25,45.15,45.22,87100.0,31.3521,31.3729,31.3036,31.3521,87100.0
2007-07-25 13:40:00,45.22,45.32,45.22,45.31,31700.0,31.3521,31.4214,31.3521,31.4145,31700.0
2007-07-25 13:50:00,45.29,45.3,45.2,45.21,47300.0,31.4006,31.4076,31.3382,31.3452,47300.0
2007-07-25 14:00:00,45.2,45.34,45.2,45.29,103300.0,31.3382,31.4353,31.3382,31.4006,103300.0
2007-07-25 14:10:00,45.29,45.4,45.26,45.36,62900.0,31.4006,31.4769,31.3798,31.4492,62900.0
2007-07-25 14:20:00,45.36,45.45,45.32,45.35,57900.0,31.4492,31.5116,31.4214,31.4422,57900.0
2007-07-25 14:30:00,45.35,45.42,45.28,45.3,78400.0,31.4422,31.4908,31.3937,31.4076,78400.0
2007-07-25 14:40:00,45.29,45.48,45.27,45.45,74900.0,31.4006,31.5324,31.3868,31.5116,74900.0
2007-07-25 14:50:00,45.45,45.45,45.35,45.4,59600.0,31.5116,31.5116,31.4422,31.4769,59600.0
2007-07-25 15:00:00,45.41,45.6,45.41,45.53,94800.0,31.4838,31.6156,31.4838,31.567,94800.0
2007-07-25 15:10:00,45.51,45.71,45.51,45.54,107900.0,31.5532,31.6918,31.5532,31.574,107900.0
2007-07-25 15:20:00,45.55,45.63,45.52,45.59,100000.0,31.5809,31.6364,31.5601,31.6086,100000.0
2007-07-25 15:30:00,45.59,45.61,45.52,45.57,112200.0,31.6086,31.6225,31.5601,31.5948,112200.0
2007-07-25 15:40:00,45.55,45.69,45.55,45.66,117400.0,31.5809,31.678,31.5809,31.6572,117400.0
2007-07-25 15:50:00,45.65,45.74,45.63,45.71,147200.0,31.6502,31.7126,31.6364,31.6918,147200.0
2007-07-26 09:30:00,44.3,44.6,44.22,44.29,310900.0,30.7143,30.9222,30.6588,30.7073,310900.0
2007-07-26 09:40:00,44.28,44.59,44.25,44.58,350900.0,30.7004,30.9153,30.6796,30.9084,350900.0
2007-07-26 09:50:00,44.58,44.81,44.58,44.74,265400.0,30.9084,31.0678,30.9084,31.0193,265400.0
2007-07-26 10:00:00,44.74,44.76,44.52,44.62,302700.0,31.0193,31.0332,30.8668,30.9361,302700.0
2007-07-26 10:10:00,44.62,44.79,44.62,44.65,243900.0,30.9361,31.054,30.9361,30.9569,243900.0
2007-07-26 10:20:00,44.65,44.76,44.64,44.74,209500.0,30.9569,31.0332,30.95,31.0193,209500.0
2007-07-26 10:30:00,44.75,44.85,44.66,44.75,183200.0,31.0262,31.0956,30.9638,31.0262,183200.0
2007-07-26 10:40:00,44.75,44.83,44.67,44.78,246600.0,31.0262,31.0817,30.9708,31.047,246600.0
2007-07-26 10:50:00,44.78,45.02,44.75,44.85,281600.0,31.047,31.2134,31.0262,31.0956,281600.0
2007-07-26 11:00:00,44.84,44.84,44.53,44.74,286500.0,31.0886,31.0886,30.8737,31.0193,286500.0
2007-07-26 11:10:00,44.73,44.8,44.65,44.75,242400.0,31.0124,31.0609,30.9569,31.0262,242400.0
2007-07-26 11:20:00,44.75,44.78,44.63,44.66,163900.0,31.0262,31.047,30.943,30.9638,163900.0
2007-07-26 11:30:00,44.66,44.82,44.66,44.78,155200.0,30.9638,31.0748,30.9638,31.047,155200.0
2007-07-26 11:40:00,44.77,44.86,44.72,44.72,86800.0,31.0401,31.1025,31.0054,31.0054,86800.0
2007-07-26 11:50:00,44.73,45.03,44.7,44.96,87700.0,31.0124,31.2204,30.9916,31.1718,87700.0
2007-07-26 12:00:00,44.97,44.99,44.65,44.71,108900.0,31.1788,31.1926,30.9569,30.9985,108900.0
2007-07-26 12:10:00,44.71,44.93,44.64,44.91,125300.0,30.9985,31.151,30.95,31.1372,125300.0
2007-07-26 12:20:00,44.91,44.96,44.8,44.85,108400.0,31.1372,31.1718,31.0609,31.0956,108400.0
2007-07-26 12:30:00,44.83,44.91,44.75,44.82,94900.0,31.0817,31.1372,31.0262,31.0748,94900.0
2007-07-26 12:40:00,44.82,44.83,44.55,44.65,103700.0,31.0748,31.0817,30.8876,30.9569,103700.0
2007-07-26 12:50:00,44.66,44.82,44.64,44.66,68300.0,30.9638,31.0748,30.95,30.9638,68300.0
2007-07-26 13:00:00,44.66,44.78,44.65,44.75,121200.0,30.9638,31.047,30.9569,31.0262,121200.0
2007-07-26 13:10:00,44.75,44.94,44.74,44.77,75700.0,31.0262,31.158,31.0193,31.0401,75700.0
2007-07-26 13:20:00,44.77,44.79,44.71,44.76,141200.0,31.0401,31.054,30.9985,31.0332,141200.0
2007-07-26 13:30:00,44.75,44.87,44.73,44.81,117000.0,31.0262,31.1094,31.0124,31.0678,117000.0
2007-07-26 13:40:00,44.82,45.08,44.8,44.82,111200.0,31.0748,31.255,31.0609,31.0748,111200.0
2007-07-26 13:50:00,44.79,44.91,44.7,44.77,143700.0,31.054,31.1372,30.9916,31.0401,143700.0
2007-07-26 14:00:00,44.77,44.92,44.65,44.79,177600.0,31.0401,31.1441,30.9569,31.054,177600.0
2007-07-26 14:10:00,44.78,44.85,44.74,44.76,92100.0,31.047,31.0956,31.0193,31.0332,92100.0
2007-07-26 14:20:00,44.76,44.79,44.65,44.73,165300.0,31.0332,31.054,30.9569,31.0124,165300.0
2007-07-26 14:30:00,44.73,44.8,44.54,44.63,92800.0,31.0124,31.0609,30.8806,30.943,92800.0
2007-07-26 14:40:00,44.61,44.62,44.33,44.33,108000.0,30.9292,30.9361,30.7351,30.7351,108000.0
2007-07-26 14:50:00,44.33,44.71,44.3,44.45,161000.0,30.7351,30.9985,30.7143,30.8182,161000.0
2007-07-26 15:00:00,44.47,44.78,44.47,44.76,143600.0,30.8321,31.047,30.8321,31.0332,143600.0
2007-07-26 15:10:00,44.75,45.05,44.73,44.99,172200.0,31.0262,31.2342,31.0124,31.1926,172200.0
2007-07-26 15:20:00,44.97,45.05,44.89,44.99,209700.0,31.1788,31.2342,31.1233,31.1926,209700.0
2007-07-26 15:30:00,44.98,45.05,44.75,44.84,183200.0,31.1857,31.2342,31.0262,31.0886,183200.0
2007-07-26 15:40:00,44.84,45.18,44.71,45.12,362400.0,31.0886,31.3244,30.9985,31.2828,362400.0
2007-07-26 15:50:00,45.15,45.22,45.02,45.07,277400.0,31.3036,31.3521,31.2134,31.2481,277400.0
2007-07-27 09:30:00,44.9,44.9,44.54,44.72,267100.0,31.1302,31.1302,30.8806,31.0054,267100.0
2007-07-27 09:40:00,44.7,44.81,44.59,44.76,378200.0,30.9916,31.0678,30.9153,31.0332,378200.0
2007-07-27 09:50:00,44.76,45.07,44.64,44.99,263100.0,31.0332,31.2481,30.95,31.1926,263100.0
2007-07-27 10:00:00,44.95,45.07,44.82,44.86,164300.0,31.1649,31.2481,31.0748,31.1025,164300.0
2007-07-27 10:10:00,44.85,44.96,44.81,44.88,129800.0,31.0956,31.1718,31.0678,31.1164,129800.0
2007-07-27 10:20:00,44.9,44.9,44.69,44.78,206000.0,31.1302,31.1302,30.9846,31.047,206000.0
2007-07-27 10:30:00,44.79,44.86,44.68,44.84,163500.0,31.054,31.1025,30.9777,31.0886,163500.0
2007-07-27 10:40:00,44.85,44.9,44.8,44.88,182600.0,31.0956,31.1302,31.0609,31.1164,182600.0
2007-07-27 10:50:00,44.86,44.88,44.79,44.85,281800.0,31.1025,31.1164,31.054,31.0956,281800.0
2007-07-27 11:00:00,44.87,44.9,44.68,44.73,201400.0,31.1094,31.1302,30.9777,31.0124,201400.0
2007-07-27 11:10:00,44.73,44.76,44.49,44.6,216000.0,31.0124,31.0332,30.846,30.9222,216000.0
2007-07-27 11:20:00,44.6,44.63,44.5,44.52,112300.0,30.9222,30.943,30.8529,30.8668,112300.0
2007-07-27 11:30:00,44.52,44.76,44.5,44.62,165900.0,30.8668,31.0332,30.8529,30.9361,165900.0
2007-07-27 11:40:00,44.62,44.79,44.57,44.75,95300.0,30.9361,31.054,30.9014,31.0262,95300.0
2007-07-27 11:50:00,44.75,44.76,44.52,44.61,110900.0,31.0262,31.0332,30.8668,30.9292,110900.0
2007-07-27 12:00:00,44.59,44.66,44.52,44.54,61100.0,30.9153,30.9638,30.8668,30.8806,61100.0
2007-07-27 12:10:00,44.51,44.62,44.4,44.62,88800.0,30.8598,30.9361,30.7836,30.9361,88800.0
2007-07-27 12:20:00,44.61,44.66,44.47,44.51,90000.0,30.9292,30.9638,30.8321,30.8598,90000.0
2007-07-27 12:30:00,44.53,44.53,44.32,44.4,56100.0,30.8737,30.8737,30.7281,30.7836,56100.0
2007-07-27 12:40:00,44.39,44.62,44.38,44.58,60300.0,30.7767,30.9361,30.7697,30.9084,60300.0
2007-07-27 12:50:00,44.56,44.6,44.44,44.51,63000.0,30.8945,30.9222,30.8113,30.8598,63000.0
2007-07-27 13:00:00,44.53,44.59,44.42,44.57,68000.0,30.8737,30.9153,30.7975,30.9014,68000.0
2007-07-27 13:10:00,44.57,44.74,44.52,44.74,78200.0,30.9014,31.0193,30.8668,31.0193,78200.0
2007-07-27 13:20:00,44.74,44.74,44.59,44.61,33100.0,31.0193,31.0193,30.9153,30.9292,33100.0
2007-07-27 13:30:00,44.61,44.63,44.5,44.59,52000.0,30.9292,30.943,30.8529,30.9153,52000.0
2007-07-27 13:40:00,44.59,44.71,44.59,44.68,48000.0,30.9153,30.9985,30.9153,30.9777,48000.0
2007-07-27 13:50:00,44.69,44.75,44.64,44.66,70500.0,30.9846,31.0262,30.95,30.9638,70500.0
2007-07-27 14:00:00,44.66,44.7,44.56,44.61,66500.0,30.9638,30.9916,30.8945,30.9292,66500.0
2007-07-27 14:10:00,44.6,44.62,44.49,44.61,88700.0,30.9222,30.9361,30.846,30.9292,88700.0
2007-07-27 14:20:00,44.6,44.68,44.5,44.53,92900.0,30.9222,30.9777,30.8529,30.8737,92900.0
2007-07-27 14:30:00,44.51,44.64,44.5,44.59,127300.0,30.8598,30.95,30.8529,30.9153,127300.0
2007-07-27 14:40:00,44.57,44.76,44.56,44.68,65300.0,30.9014,31.0332,30.8945,30.9777,65300.0
2007-07-27 14:50:00,44.68,44.77,44.64,44.71,76700.0,30.9777,31.0401,30.95,30.9985,76700.0
2007-07-27 15:00:00,44.7,44.77,44.59,44.69,110500.0,30.9916,31.0401,30.9153,30.9846,110500.0
2007-07-27 15:10:00,44.69,44.72,44.59,44.68,70600.0,30.9846,31.0054,30.9153,30.9777,70600.0
2007-07-27 15:20:00,44.68,44.74,44.59,44.68,83600.0,30.9777,31.0193,30.9153,30.9777,83600.0
2007-07-27 15:30:00,44.67,44.74,44.59,44.71,160900.0,30.9708,31.0193,30.9153,30.9985,160900.0
2007-07-27 15:40:00,44.7,44.73,44.38,44.41,212700.0,30.9916,31.0124,30.7697,30.7905,212700.0
2007-07-27 15:50:00,44.42,44.6,44.21,44.31,363900.0,30.7975,30.9222,30.6519,30.7212,363900.0
2007-07-30 09:30:00,44.2,44.39,44.05,44.34,132400.0,30.6449,30.7767,30.5409,30.742,132400.0
2007-07-30 09:40:00,44.34,44.54,44.2,44.38,133200.0,30.742,30.8806,30.6449,30.7697,133200.0
2007-07-30 09:50:00,44.39,44.5,44.3,44.4,122300.0,30.7767,30.8529,30.7143,30.7836,122300.0
2007-07-30 10:00:00,44.4,44.44,44.27,44.32,140100.0,30.7836,30.8113,30.6935,30.7281,140100.0
2007-07-30 10:10:00,44.34,44.39,44.25,44.34,143400.0,30.742,30.7767,30.6796,30.742,143400.0
2007-07-30 10:20:00,44.36,44.4,44.21,44.26,113100.0,30.7559,30.7836,30.6519,30.6865,113100.0
2007-07-30 10:30:00,44.26,44.3,44.17,44.26,157300.0,30.6865,30.7143,30.6241,30.6865,157300.0
2007-07-30 10:40:00,44.26,44.26,44.13,44.25,140800.0,30.6865,30.6865,30.5964,30.6796,140800.0
2007-07-30 10:50:00,44.24,44.25,44.18,44.19,129400.0,30.6727,30.6796,30.6311,30.638,129400.0
2007-07-30 11:00:00,44.21,44.3,44.16,44.26,460000.0,30.6519,30.7143,30.6172,30.6865,460000.0
2007-07-30 11:10:00,44.25,44.28,44.21,44.27,212400.0,30.6796,30.7004,30.6519,30.6935,212400.0
2007-07-30 11:20:00,44.27,44.34,44.25,44.34,152000.0,30.6935,30.742,30.6796,30.742,152000.0
2007-07-30 11:30:00,44.33,44.37,44.3,44.33,56800.0,30.7351,30.7628,30.7143,30.7351,56800.0
2007-07-30 11:40:00,44.33,44.44,44.3,44.4,88000.0,30.7351,30.8113,30.7143,30.7836,88000.0
2007-07-30 11:50:00,44.39,44.46,44.38,44.41,87700.0,30.7767,30.8252,30.7697,30.7905,87700.0
2007-07-30 12:00:00,44.39,44.44,44.35,44.4,88800.0,30.7767,30.8113,30.7489,30.7836,88800.0
2007-07-30 12:10:00,44.4,44.44,44.0,44.44,424600.0,30.7836,30.8113,30.5063,30.8113,424600.0
2007-07-30 12:20:00,44.43,44.5,44.41,44.45,73200.0,30.8044,30.8529,30.7905,30.8182,73200.0
2007-07-30 12:30:00,44.45,44.54,44.39,44.47,97600.0,30.8182,30.8806,30.7767,30.8321,97600.0
2007-07-30 12:40:00,44.48,44.53,44.4,44.53,199600.0,30.839,30.8737,30.7836,30.8737,199600.0
2007-07-30 12:50:00,44.53,44.68,44.52,44.52,65300.0,30.8737,30.9777,30.8668,30.8668,65300.0
2007-07-30 13:00:00,44.54,44.64,44.5,44.63,75600.0,30.8806,30.95,30.8529,30.943,75600.0
2007-07-30 13:10:00,44.63,44.64,44.58,44.6,13600.0,30.943,30.95,30.9084,30.9222,13600.0
2007-07-30 13:20:00,44.58,44.62,44.56,44.58,17800.0,30.9084,30.9361,30.8945,30.9084,17800.0
2007-07-30 13:30:00,44.57,44.57,44.47,44.48,31700.0,30.9014,30.9014,30.8321,30.839,31700.0
2007-07-30 13:40:00,44.5,44.78,44.49,44.77,169300.0,30.8529,31.047,30.846,31.0401,169300.0
2007-07-30 13:50:00,44.78,44.82,44.72,44.76,73700.0,31.047,31.0748,31.0054,31.0332,73700.0
2007-07-30 14:00:00,44.76,44.87,44.74,44.83,74000.0,31.0332,31.1094,31.0193,31.0817,74000.0
2007-07-30 14:10:00,44.83,44.88,44.79,44.82,42200.0,31.0817,31.1164,31.054,31.0748,42200.0
2007-07-30 14:20:00,44.83,44.84,44.75,44.76,33000.0,31.0817,31.0886,31.0262,31.0332,33000.0
2007-07-30 14:30:00,44.76,44.78,44.71,44.72,35100.0,31.0332,31.047,30.9985,31.0054,35100.0
2007-07-30 14:40:00,44.74,44.85,44.74,44.81,67700.0,31.0193,31.0956,31.0193,31.0678,67700.0
2007-07-30 14:50:00,44.8,44.84,44.75,44.79,51400.0,31.0609,31.0886,31.0262,31.054,51400.0
2007-07-30 15:00:00,44.78,45.02,44.74,45.0,59600.0,31.047,31.2134,31.0193,31.1996,59600.0
2007-07-30 15:10:00,45.0,45.03,44.86,44.86,42200.0,31.1996,31.2204,31.1025,31.1025,42200.0
2007-07-30 15:20:00,44.86,44.95,44.84,44.92,49400.0,31.1025,31.1649,31.0886,31.1441,49400.0
2007-07-30 15:30:00,44.91,44.92,44.85,44.86,95600.0,31.1372,31.1441,31.0956,31.1025,95600.0
2007-07-30 15:40:00,44.86,44.89,44.72,44.78,97100.0,31.1025,31.1233,31.0054,31.047,97100.0
2007-07-30 15:50:00,44.78,44.78,44.67,44.76,109000.0,31.047,31.047,30.9708,31.0332,109000.0
2007-07-31 09:30:00,45.0,45.33,44.93,44.99,223400.0,31.1996,31.4284,31.151,31.1926,223400.0
2007-07-31 09:40:00,45.0,45.06,44.9,44.96,57000.0,31.1996,31.2412,31.1302,31.1718,57000.0
2007-07-31 09:50:00,44.98,45.0,44.95,44.99,35000.0,31.1857,31.1996,31.1649,31.1926,35000.0
2007-07-31 10:00:00,44.99,45.09,44.9,44.95,120700.0,31.1926,31.262,31.1302,31.1649,120700.0
2007-07-31 10:10:00,44.96,45.01,44.86,44.96,121900.0,31.1718,31.2065,31.1025,31.1718,121900.0
2007-07-31 10:20:00,44.96,45.03,44.84,44.96,136300.0,31.1718,31.2204,31.0886,31.1718,136300.0
2007-07-31 10:30:00,44.94,45.01,44.93,44.98,51000.0,31.158,31.2065,31.151,31.1857,51000.0
2007-07-31 10:40:00,44.98,45.0,44.88,44.9,72800.0,31.1857,31.1996,31.1164,31.1302,72800.0
2007-07-31 10:50:00,44.9,44.9,44.8,44.84,80200.0,31.1302,31.1302,31.0609,31.0886,80200.0
2007-07-31 11:00:00,44.85,45.0,44.78,44.98,144800.0,31.0956,31.1996,31.047,31.1857,144800.0
2007-07-31 11:10:00,44.98,45.09,44.97,45.04,80200.0,31.1857,31.262,31.1788,31.2273,80200.0
2007-07-31 11:20:00,45.05,45.15,45.02,45.12,65400.0,31.2342,31.3036,31.2134,31.2828,65400.0
2007-07-31 11:30:00,45.13,45.22,45.07,45.07,66000.0,31.2897,31.3521,31.2481,31.2481,66000.0
2007-07-31 11:40:00,45.08,45.08,44.95,45.03,49000.0,31.255,31.255,31.1649,31.2204,49000.0
2007-07-31 11:50:00,45.05,45.13,45.04,45.07,39900.0,31.2342,31.2897,31.2273,31.2481,39900.0
2007-07-31 12:00:00,45.07,45.08,45.0,45.0,30600.0,31.2481,31.255,31.1996,31.1996,30600.0
2007-07-31 12:10:00,45.02,45.05,44.92,44.98,74100.0,31.2134,31.2342,31.1441,31.1857,74100.0
2007-07-31 12:20:00,45.0,45.04,44.96,44.99,43100.0,31.1996,31.2273,31.1718,31.1926,43100.0
2007-07-31 12:30:00,45.0,45.02,44.93,45.0,39700.0,31.1996,31.2134,31.151,31.1996,39700.0
2007-07-31 12:40:00,45.02,45.04,44.97,45.0,48100.0,31.2134,31.2273,31.1788,31.1996,48100.0
2007-07-31 12:50:00,45.0,45.02,44.99,45.0,20000.0,31.1996,31.2134,31.1926,31.1996,20000.0
2007-07-31 13:00:00,45.01,45.01,44.95,44.97,47400.0,31.2065,31.2065,31.1649,31.1788,47400.0
2007-07-31 13:10:00,44.98,45.08,44.96,44.98,30900.0,31.1857,31.255,31.1718,31.1857,30900.0
2007-07-31 13:20:00,44.99,45.01,44.91,44.91,20500.0,31.1926,31.2065,31.1372,31.1372,20500.0
2007-07-31 13:30:00,44.89,45.0,44.83,44.86,63000.0,31.1233,31.1996,31.0817,31.1025,63000.0
2007-07-31 13:40:00,44.86,44.86,44.62,44.67,100500.0,31.1025,31.1025,30.9361,30.9708,100500.0
2007-07-31 13:50:00,44.67,44.8,44.54,44.79,210100.0,30.9708,31.0609,30.8806,31.054,210100.0
2007-07-31 14:00:00,44.79,44.84,44.75,44.79,41200.0,31.054,31.0886,31.0262,31.054,41200.0
2007-07-31 14:10:00,44.78,44.92,44.78,44.89,41000.0,31.047,31.1441,31.047,31.1233,41000.0
2007-07-31 14:20:00,44.91,44.91,44.77,44.77,106200.0,31.1372,31.1372,31.0401,31.0401,106200.0
2007-07-31 14:30:00,44.78,44.78,44.48,44.53,145400.0,31.047,31.047,30.839,30.8737,145400.0
2007-07-31 14:40:00,44.55,44.81,44.55,44.81,121000.0,30.8876,31.0678,30.8876,31.0678,121000.0
2007-07-31 14:50:00,44.82,44.84,44.67,44.73,87700.0,31.0748,31.0886,30.9708,31.0124,87700.0
2007-07-31 15:00:00,44.74,44.84,44.69,44.75,91000.0,31.0193,31.0886,30.9846,31.0262,91000.0
2007-07-31 15:10:00,44.75,44.8,44.64,44.68,72500.0,31.0262,31.0609,30.95,30.9777,72500.0
2007-07-31 15:20:00,44.69,44.77,44.6,44.62,113700.0,30.9846,31.0401,30.9222,30.9361,113700.0
2007-07-31 15:30:00,44.62,44.65,44.43,44.43,112200.0,30.9361,30.9569,30.8044,30.8044,112200.0
2007-07-31 15:40:00,44.43,44.62,44.4,44.5,275500.0,30.8044,30.9361,30.7836,30.8529,275500.0
2007-07-31 15:50:00,44.49,44.51,44.22,44.22,343800.0,30.846,30.8598,30.6588,30.6588,343800.0
2007-08-01 09:30:00,44.2,44.47,44.02,44.21,132400.0,30.6449,30.8321,30.5201,30.6519,132400.0
2007-08-01 09:40:00,44.23,44.36,44.05,44.3,214200.0,30.6657,30.7559,30.5409,30.7143,214200.0
2007-08-01 09:50:00,44.3,44.69,44.29,44.65,183200.0,30.7143,30.9846,30.7073,30.9569,183200.0
2007-08-01 10:00:00,44.65,44.93,44.63,44.9,226000.0,30.9569,31.151,30.943,31.1302,226000.0
2007-08-01 10:10:00,44.9,44.95,44.74,44.75,183300.0,31.1302,31.1649,31.0193,31.0262,183300.0
2007-08-01 10:20:00,44.75,44.92,44.6,44.67,194300.0,31.0262,31.1441,30.9222,30.9708,194300.0
2007-08-01 10:30:00,44.67,44.75,44.49,44.52,875600.0,30.9708,31.0262,30.846,30.8668,875600.0
2007-08-01 10:40:00,44.52,44.64,44.31,44.5,84800.0,30.8668,30.95,30.7212,30.8529,84800.0
2007-08-01 10:50:00,44.52,44.52,44.33,44.33,104000.0,30.8668,30.8668,30.7351,30.7351,104000.0
2007-08-01 11:00:00,44.32,44.42,44.21,44.28,77800.0,30.7281,30.7975,30.6519,30.7004,77800.0
2007-08-01 11:10:00,44.3,44.53,44.3,44.5,98400.0,30.7143,30.8737,30.7143,30.8529,98400.0
2007-08-01 11:20:00,44.52,44.52,44.15,44.15,75700.0,30.8668,30.8668,30.6103,30.6103,75700.0
2007-08-01 11:30:00,44.16,44.35,44.16,44.32,84000.0,30.6172,30.7489,30.6172,30.7281,84000.0
2007-08-01 11:40:00,44.31,44.35,44.19,44.2,109900.0,30.7212,30.7489,30.638,30.6449,109900.0
2007-08-01 11:50:00,44.18,44.47,44.12,44.4,139000.0,30.6311,30.8321,30.5895,30.7836,139000.0
2007-08-01 12:00:00,44.38,44.46,44.31,44.44,73900.0,30.7697,30.8252,30.7212,30.8113,73900.0
2007-08-01 12:10:00,44.45,44.59,44.44,44.55,103600.0,30.8182,30.9153,30.8113,30.8876,103600.0
2007-08-01 12:20:00,44.56,44.67,44.55,44.6,59700.0,30.8945,30.9708,30.8876,30.9222,59700.0
2007-08-01 12:30:00,44.61,44.7,44.55,44.55,82400.0,30.9292,30.9916,30.8876,30.8876,82400.0
2007-08-01 12:40:00,44.56,44.58,44.48,44.5,51700.0,30.8945,30.9084,30.839,30.8529,51700.0
2007-08-01 12:50:00,44.5,44.53,44.41,44.45,112800.0,30.8529,30.8737,30.7905,30.8182,112800.0
2007-08-01 13:00:00,44.45,44.5,44.42,44.5,64100.0,30.8182,30.8529,30.7975,30.8529,64100.0
2007-08-01 13:10:00,44.5,44.52,44.45,44.46,71500.0,30.8529,30.8668,30.8182,30.8252,71500.0
2007-08-01 13:20:00,44.45,44.49,44.32,44.41,67100.0,30.8182,30.846,30.7281,30.7905,67100.0
2007-08-01 13:30:00,44.43,44.5,44.42,44.42,49800.0,30.8044,30.8529,30.7975,30.7975,49800.0
2007-08-01 13:40:00,44.41,44.5,44.3,44.34,59200.0,30.7905,30.8529,30.7143,30.742,59200.0
2007-08-01 13:50:00,44.35,44.47,44.34,44.37,77800.0,30.7489,30.8321,30.742,30.7628,77800.0
2007-08-01 14:00:00,44.37,44.47,44.33,44.39,79500.0,30.7628,30.8321,30.7351,30.7767,79500.0
2007-08-01 14:10:00,44.4,44.42,44.24,44.37,97700.0,30.7836,30.7975,30.6727,30.7628,97700.0
2007-08-01 14:20:00,44.35,44.42,44.3,44.34,93000.0,30.7489,30.7975,30.7143,30.742,93000.0
2007-08-01 14:30:00,44.35,44.44,44.27,44.3,127200.0,30.7489,30.8113,30.6935,30.7143,127200.0
2007-08-01 14:40:00,44.3,44.36,44.22,44.3,100600.0,30.7143,30.7559,30.6588,30.7143,100600.0
2007-08-01 14:50:00,44.29,44.34,43.94,44.11,162200.0,30.7073,30.742,30.4647,30.5825,162200.0
2007-08-01 15:00:00,44.1,44.25,44.05,44.12,105400.0,30.5756,30.6796,30.5409,30.5895,105400.0
2007-08-01 15:10:00,44.12,44.27,44.09,44.2,178300.0,30.5895,30.6935,30.5687,30.6449,178300.0
2007-08-01 15:20:00,44.2,44.3,44.1,44.24,106700.0,30.6449,30.7143,30.5756,30.6727,106700.0
2007-08-01 15:30:00,44.24,44.32,44.12,44.32,204000.0,30.6727,30.7281,30.5895,30.7281,204000.0
2007-08-01 15:40:00,44.33,44.56,44.25,44.55,210600.0,30.7351,30.8945,30.6796,30.8876,210600.0
2007-08-01 15:50:00,44.55,44.95,44.47,44.8,387200.0,30.8876,31.1649,30.8321,31.0609,387200.0
2007-08-02 09:30:00,44.99,45.1,44.92,44.99,87500.0,31.1926,31.2689,31.1441,31.1926,87500.0
2007-08-02 09:40:00,45.0,45.06,44.84,44.9,158200.0,31.1996,31.2412,31.0886,31.1302,158200.0
2007-08-02 09:50:00,44.91,44.95,44.79,44.82,87300.0,31.1372,31.1649,31.054,31.0748,87300.0
2007-08-02 10:00:00,44.81,44.82,44.58,44.67,59900.0,31.0678,31.0748,30.9084,30.9708,59900.0
2007-08-02 10:10:00,44.65,44.83,44.64,44.81,89300.0,30.9569,31.0817,30.95,31.0678,89300.0
2007-08-02 10:20:00,44.8,44.94,44.78,44.91,145200.0,31.0609,31.158,31.047,31.1372,145200.0
2007-08-02 10:30:00,44.91,44.99,44.87,44.89,130800.0,31.1372,31.1926,31.1094,31.1233,130800.0
2007-08-02 10:40:00,44.89,45.0,44.87,44.9,71800.0,31.1233,31.1996,31.1094,31.1302,71800.0
2007-08-02 10:50:00,44.89,44.9,44.78,44.78,43000.0,31.1233,31.1302,31.047,31.047,43000.0
2007-08-02 11:00:00,44.77,44.82,44.65,44.74,78000.0,31.0401,31.0748,30.9569,31.0193,78000.0
2007-08-02 11:10:00,44.72,44.82,44.71,44.8,75800.0,31.0054,31.0748,30.9985,31.0609,75800.0
2007-08-02 11:20:00,44.8,45.0,44.8,44.97,154100.0,31.0609,31.1996,31.0609,31.1788,154100.0
2007-08-02 11:30:00,44.98,44.98,44.79,44.85,67800.0,31.1857,31.1857,31.054,31.0956,67800.0
2007-08-02 11:40:00,44.86,44.86,44.77,44.82,27300.0,31.1025,31.1025,31.0401,31.0748,27300.0
2007-08-02 11:50:00,44.81,45.0,44.81,45.0,58800.0,31.0678,31.1996,31.0678,31.1996,58800.0
2007-08-02 12:00:00,45.0,45.0,44.9,44.97,65500.0,31.1996,31.1996,31.1302,31.1788,65500.0
2007-08-02 12:10:00,44.97,45.05,44.91,44.94,71800.0,31.1788,31.2342,31.1372,31.158,71800.0
2007-08-02 12:20:00,44.94,44.98,44.83,44.85,36600.0,31.158,31.1857,31.0817,31.0956,36600.0
2007-08-02 12:30:00,44.85,44.9,44.8,44.86,68400.0,31.0956,31.1302,31.0609,31.1025,68400.0
2007-08-02 12:40:00,44.87,44.92,44.84,44.86,37300.0,31.1094,31.1441,31.0886,31.1025,37300.0
2007-08-02 12:50:00,44.86,44.88,44.82,44.83,32700.0,31.1025,31.1164,31.0748,31.0817,32700.0
2007-08-02 13:00:00,44.82,44.86,44.74,44.8,59000.0,31.0748,31.1025,31.0193,31.0609,59000.0
2007-08-02 13:10:00,44.81,44.89,44.72,44.89,39300.0,31.0678,31.1233,31.0054,31.1233,39300.0
2007-08-02 13:20:00,44.88,44.88,44.72,44.84,37900.0,31.1164,31.1164,31.0054,31.0886,37900.0
2007-08-02 13:30:00,44.83,44.95,44.79,44.82,58000.0,31.0817,31.1649,31.054,31.0748,58000.0
2007-08-02 13:40:00,44.83,44.85,44.74,44.76,46000.0,31.0817,31.0956,31.0193,31.0332,46000.0
2007-08-02 13:50:00,44.75,44.84,44.75,44.82,48500.0,31.0262,31.0886,31.0262,31.0748,48500.0
2007-08-02 14:00:00,44.81,44.87,44.8,44.84,78900.0,31.0678,31.1094,31.0609,31.0886,78900.0
2007-08-02 14:10:00,44.85,44.85,44.81,44.83,31100.0,31.0956,31.0956,31.0678,31.0817,31100.0
2007-08-02 14:20:00,44.83,44.85,44.8,44.82,43700.0,31.0817,31.0956,31.0609,31.0748,43700.0
2007-08-02 14:30:00,44.82,44.87,44.68,44.69,105300.0,31.0748,31.1094,30.9777,30.9846,105300.0
2007-08-02 14:40:00,44.68,44.77,44.65,44.75,66600.0,30.9777,31.0401,30.9569,31.0262,66600.0
2007-08-02 14:50:00,44.77,44.81,44.71,44.76,43300.0,31.0401,31.0678,30.9985,31.0332,43300.0
2007-08-02 15:00:00,44.77,44.89,44.69,44.88,864300.0,31.0401,31.1233,30.9846,31.1164,864300.0
2007-08-02 15:10:00,44.89,44.9,44.71,44.77,121700.0,31.1233,31.1302,30.9985,31.0401,121700.0
2007-08-02 15:20:00,44.79,45.04,44.78,44.98,199100.0,31.054,31.2273,31.047,31.1857,199100.0
2007-08-02 15:30:00,44.98,45.0,44.82,44.88,177500.0,31.1857,31.1996,31.0748,31.1164,177500.0
2007-08-02 15:40:00,44.87,44.95,44.85,44.95,137300.0,31.1094,31.1649,31.0956,31.1649,137300.0
2007-08-02 15:50:00,44.95,44.95,44.84,44.9,479000.0,31.1649,31.1649,31.0886,31.1302,479000.0
2007-08-03 09:30:00,44.8,44.8,44.54,44.72,62100.0,31.0609,31.0609,30.8806,31.0054,62100.0
2007-08-03 09:40:00,44.73,44.78,44.62,44.62,103800.0,31.0124,31.047,30.9361,30.9361,103800.0
2007-08-03 09:50:00,44.6,44.75,44.5,44.54,91500.0,30.9222,31.0262,30.8529,30.8806,91500.0
2007-08-03 10:00:00,44.55,44.56,44.32,44.42,104500.0,30.8876,30.8945,30.7281,30.7975,104500.0
2007-08-03 10:10:00,44.42,44.57,44.41,44.44,70300.0,30.7975,30.9014,30.7905,30.8113,70300.0
2007-08-03 10:20:00,44.44,44.46,44.31,44.43,62100.0,30.8113,30.8252,30.7212,30.8044,62100.0
2007-08-03 10:30:00,44.43,44.53,44.38,44.38,68600.0,30.8044,30.8737,30.7697,30.7697,68600.0
2007-08-03 10:40:00,44.38,44.38,44.15,44.24,98800.0,30.7697,30.7697,30.6103,30.6727,98800.0
2007-08-03 10:50:00,44.24,44.36,44.23,44.33,65300.0,30.6727,30.7559,30.6657,30.7351,65300.0
2007-08-03 11:00:00,44.32,44.43,44.32,44.43,50300.0,30.7281,30.8044,30.7281,30.8044,50300.0
2007-08-03 11:10:00,44.42,44.44,44.37,44.41,79800.0,30.7975,30.8113,30.7628,30.7905,79800.0
2007-08-03 11:20:00,44.42,44.46,44.33,44.4,79900.0,30.7975,30.8252,30.7351,30.7836,79900.0
2007-08-03 11:30:00,44.4,44.6,44.39,44.59,61800.0,30.7836,30.9222,30.7767,30.9153,61800.0
2007-08-03 11:40:00,44.6,44.6,44.46,44.59,68800.0,30.9222,30.9222,30.8252,30.9153,68800.0
2007-08-03 11:50:00,44.58,44.65,44.49,44.6,62600.0,30.9084,30.9569,30.846,30.9222,62600.0
2007-08-03 12:00:00,44.61,44.64,44.49,44.6,65100.0,30.9292,30.95,30.846,30.9222,65100.0
2007-08-03 12:10:00,44.61,44.68,44.53,44.6,49100.0,30.9292,30.9777,30.8737,30.9222,49100.0
2007-08-03 12:20:00,44.6,44.63,44.52,44.52,47500.0,30.9222,30.943,30.8668,30.8668,47500.0
2007-08-03 12:30:00,44.53,44.57,44.49,44.53,45100.0,30.8737,30.9014,30.846,30.8737,45100.0
2007-08-03 12:40:00,44.53,44.53,44.37,44.37,43800.0,30.8737,30.8737,30.7628,30.7628,43800.0
2007-08-03 12:50:00,44.38,44.46,44.32,44.4,86000.0,30.7697,30.8252,30.7281,30.7836,86000.0
2007-08-03 13:00:00,44.4,44.43,44.38,44.42,59700.0,30.7836,30.8044,30.7697,30.7975,59700.0
2007-08-03 13:10:00,44.42,44.43,44.37,44.38,78000.0,30.7975,30.8044,30.7628,30.7697,78000.0
2007-08-03 13:20:00,44.39,44.44,44.36,44.37,66700.0,30.7767,30.8113,30.7559,30.7628,66700.0
2007-08-03 13:30:00,44.38,44.41,44.35,44.39,72200.0,30.7697,30.7905,30.7489,30.7767,72200.0
2007-08-03 13:40:00,44.4,44.42,44.37,44.38,107200.0,30.7836,30.7975,30.7628,30.7697,107200.0
2007-08-03 13:50:00,44.39,44.52,44.39,44.47,87200.0,30.7767,30.8668,30.7767,30.8321,87200.0
2007-08-03 14:00:00,44.46,44.59,44.46,44.53,40900.0,30.8252,30.9153,30.8252,30.8737,40900.0
2007-08-03 14:10:00,44.52,44.54,44.25,44.28,47200.0,30.8668,30.8806,30.6796,30.7004,47200.0
2007-08-03 14:20:00,44.28,44.36,44.04,44.12,94000.0,30.7004,30.7559,30.534,30.5895,94000.0
2007-08-03 14:30:00,44.13,44.28,44.12,44.23,65700.0,30.5964,30.7004,30.5895,30.6657,65700.0
2007-08-03 14:40:00,44.22,44.31,44.16,44.19,87800.0,30.6588,30.7212,30.6172,30.638,87800.0
2007-08-03 14:50:00,44.16,44.21,44.09,44.09,152900.0,30.6172,30.6519,30.5687,30.5687,152900.0
2007-08-03 15:00:00,44.09,44.14,44.0,44.1,251300.0,30.5687,30.6033,30.5063,30.5756,251300.0
2007-08-03 15:10:00,44.09,44.18,44.02,44.09,170400.0,30.5687,30.6311,30.5201,30.5687,170400.0
2007-08-03 15:20:00,44.08,44.11,43.81,43.83,115800.0,30.5617,30.5825,30.3745,30.3884,115800.0
2007-08-03 15:30:00,43.83,43.96,43.81,43.84,104300.0,30.3884,30.4785,30.3745,30.3953,104300.0
2007-08-03 15:40:00,43.85,43.92,43.8,43.85,127600.0,30.4023,30.4508,30.3676,30.4023,127600.0
2007-08-03 15:50:00,43.86,43.86,43.57,43.61,169000.0,30.4092,30.4092,30.2081,30.2359,169000.0
2007-08-06 09:30:00,43.71,43.89,43.65,43.81,139700.0,30.3052,30.43,30.2636,30.3745,139700.0
2007-08-06 09:40:00,43.83,43.9,43.23,43.81,170400.0,30.3884,30.4369,29.9724,30.3745,170400.0
2007-08-06 09:50:00,43.8,43.93,43.59,43.9,72400.0,30.3676,30.4577,30.222,30.4369,72400.0
2007-08-06 10:00:00,43.91,43.95,43.76,43.82,59900.0,30.4439,30.4716,30.3399,30.3815,59900.0
2007-08-06 10:10:00,43.82,43.86,43.7,43.71,106800.0,30.3815,30.4092,30.2983,30.3052,106800.0
2007-08-06 10:20:00,43.7,43.73,43.47,43.51,93500.0,30.2983,30.3191,30.1388,30.1665,93500.0
2007-08-06 10:30:00,43.48,43.8,43.48,43.77,80900.0,30.1457,30.3676,30.1457,30.3468,80900.0
2007-08-06 10:40:00,43.76,43.78,43.6,43.74,178400.0,30.3399,30.3537,30.2289,30.326,178400.0
2007-08-06 10:50:00,43.74,43.86,43.59,43.75,203200.0,30.326,30.4092,30.222,30.3329,203200.0
2007-08-06 11:00:00,43.76,43.8,43.68,43.72,110600.0,30.3399,30.3676,30.2844,30.3121,110600.0
2007-08-06 11:10:00,43.72,43.75,43.67,43.73,112400.0,30.3121,30.3329,30.2775,30.3191,112400.0
2007-08-06 11:20:00,43.74,43.8,43.67,43.75,92400.0,30.326,30.3676,30.2775,30.3329,92400.0
2007-08-06 11:30:00,43.77,43.83,43.61,43.64,61500.0,30.3468,30.3884,30.2359,30.2567,61500.0
2007-08-06 11:40:00,43.66,44.01,43.66,43.99,368100.0,30.2705,30.5132,30.2705,30.4993,368100.0
2007-08-06 11:50:00,44.0,44.17,43.95,44.1,122400.0,30.5063,30.6241,30.4716,30.5756,122400.0
2007-08-06 12:00:00,44.11,44.13,43.97,44.05,90700.0,30.5825,30.5964,30.4855,30.5409,90700.0
2007-08-06 12:10:00,44.05,44.06,43.94,43.94,34200.0,30.5409,30.5479,30.4647,30.4647,34200.0
2007-08-06 12:20:00,43.96,44.26,43.93,44.26,75800.0,30.4785,30.6865,30.4577,30.6865,75800.0
2007-08-06 12:30:00,44.25,44.49,44.25,44.42,138700.0,30.6796,30.846,30.6796,30.7975,138700.0
2007-08-06 12:40:00,44.43,44.48,44.33,44.4,84600.0,30.8044,30.839,30.7351,30.7836,84600.0
2007-08-06 12:50:00,44.41,44.44,44.23,44.25,65700.0,30.7905,30.8113,30.6657,30.6796,65700.0
2007-08-06 13:00:00,44.23,44.39,44.18,44.2,86200.0,30.6657,30.7767,30.6311,30.6449,86200.0
2007-08-06 13:10:00,44.19,44.29,44.12,44.25,41600.0,30.638,30.7073,30.5895,30.6796,41600.0
2007-08-06 13:20:00,44.25,44.41,44.24,44.34,53200.0,30.6796,30.7905,30.6727,30.742,53200.0
2007-08-06 13:30:00,44.34,44.36,44.15,44.17,34000.0,30.742,30.7559,30.6103,30.6241,34000.0
2007-08-06 13:40:00,44.15,44.19,44.11,44.14,38700.0,30.6103,30.638,30.5825,30.6033,38700.0
2007-08-06 13:50:00,44.13,44.19,44.13,44.15,43800.0,30.5964,30.638,30.5964,30.6103,43800.0
2007-08-06 14:00:00,44.16,44.18,44.0,44.18,62300.0,30.6172,30.6311,30.5063,30.6311,62300.0
2007-08-06 14:10:00,44.18,44.23,43.98,44.17,142700.0,30.6311,30.6657,30.4924,30.6241,142700.0
2007-08-06 14:20:00,44.17,44.18,43.94,43.98,69500.0,30.6241,30.6311,30.4647,30.4924,69500.0
2007-08-06 14:30:00,43.95,44.12,43.95,44.03,103700.0,30.4716,30.5895,30.4716,30.5271,103700.0
2007-08-06 14:40:00,44.04,44.17,44.04,44.14,140800.0,30.534,30.6241,30.534,30.6033,140800.0
2007-08-06 14:50:00,44.12,44.21,44.04,44.14,165900.0,30.5895,30.6519,30.534,30.6033,165900.0
2007-08-06 15:00:00,44.14,44.37,44.11,44.36,703700.0,30.6033,30.7628,30.5825,30.7559,703700.0
2007-08-06 15:10:00,44.36,44.44,44.26,44.32,1499100.0,30.7559,30.8113,30.6865,30.7281,1499100.0
2007-08-06 15:20:00,44.32,44.33,44.18,44.23,83900.0,30.7281,30.7351,30.6311,30.6657,83900.0
2007-08-06 15:30:00,44.24,44.27,44.2,44.23,139000.0,30.6727,30.6935,30.6449,30.6657,139000.0
2007-08-06 15:40:00,44.23,44.39,44.19,44.2,296200.0,30.6657,30.7767,30.638,30.6449,296200.0
2007-08-06 15:50:00,44.19,44.47,44.19,44.45,387900.0,30.638,30.8321,30.638,30.8182,387900.0
2007-08-07 09:30:00,44.09,44.17,44.01,44.07,78100.0,30.5687,30.6241,30.5132,30.5548,78100.0
2007-08-07 09:40:00,44.06,44.12,43.95,44.01,173600.0,30.5479,30.5895,30.4716,30.5132,173600.0
2007-08-07 09:50:00,44.0,44.02,43.87,43.99,104600.0,30.5063,30.5201,30.4161,30.4993,104600.0
2007-08-07 10:00:00,43.97,44.21,43.97,44.21,209500.0,30.4855,30.6519,30.4855,30.6519,209500.0
2007-08-07 10:10:00,44.22,44.22,44.02,44.11,138400.0,30.6588,30.6588,30.5201,30.5825,138400.0
2007-08-07 10:20:00,44.12,44.18,44.08,44.1,59900.0,30.5895,30.6311,30.5617,30.5756,59900.0
2007-08-07 10:30:00,44.1,44.11,44.05,44.09,67900.0,30.5756,30.5825,30.5409,30.5687,67900.0
2007-08-07 10:40:00,44.09,44.11,44.04,44.05,50100.0,30.5687,30.5825,30.534,30.5409,50100.0
2007-08-07 10:50:00,44.05,44.09,44.03,44.05,132100.0,30.5409,30.5687,30.5271,30.5409,132100.0
2007-08-07 11:00:00,44.05,44.13,44.05,44.07,59100.0,30.5409,30.5964,30.5409,30.5548,59100.0
2007-08-07 11:10:00,44.06,44.07,43.99,44.0,119900.0,30.5479,30.5548,30.4993,30.5063,119900.0
2007-08-07 11:20:00,44.0,44.18,43.98,44.14,308200.0,30.5063,30.6311,30.4924,30.6033,308200.0
2007-08-07 11:30:00,44.15,44.18,44.05,44.18,88300.0,30.6103,30.6311,30.5409,30.6311,88300.0
2007-08-07 11:40:00,44.18,44.46,44.17,44.46,67600.0,30.6311,30.8252,30.6241,30.8252,67600.0
2007-08-07 11:50:00,44.45,44.5,44.4,44.47,103400.0,30.8182,30.8529,30.7836,30.8321,103400.0
2007-08-07 12:00:00,44.47,44.69,44.45,44.62,81400.0,30.8321,30.9846,30.8182,30.9361,81400.0
2007-08-07 12:10:00,44.62,44.7,44.6,44.7,31600.0,30.9361,30.9916,30.9222,30.9916,31600.0
2007-08-07 12:20:00,44.7,44.75,44.63,44.73,71700.0,30.9916,31.0262,30.943,31.0124,71700.0
2007-08-07 12:30:00,44.73,44.74,44.62,44.64,46800.0,31.0124,31.0193,30.9361,30.95,46800.0
2007-08-07 12:40:00,44.65,44.71,44.6,44.68,75200.0,30.9569,30.9985,30.9222,30.9777,75200.0
2007-08-07 12:50:00,44.68,44.75,44.64,44.74,61900.0,30.9777,31.0262,30.95,31.0193,61900.0
2007-08-07 13:00:00,44.74,44.97,44.73,44.97,65000.0,31.0193,31.1788,31.0124,31.1788,65000.0
2007-08-07 13:10:00,44.96,45.11,44.96,45.08,77800.0,31.1718,31.2758,31.1718,31.255,77800.0
2007-08-07 13:20:00,45.08,45.12,45.0,45.06,59200.0,31.255,31.2828,31.1996,31.2412,59200.0
2007-08-07 13:30:00,45.06,45.06,44.86,44.87,49800.0,31.2412,31.2412,31.1025,31.1094,49800.0
2007-08-07 13:40:00,44.86,44.94,44.83,44.87,69000.0,31.1025,31.158,31.0817,31.1094,69000.0
2007-08-07 13:50:00,44.87,45.02,44.85,45.01,53300.0,31.1094,31.2134,31.0956,31.2065,53300.0
2007-08-07 14:00:00,45.02,45.03,44.9,44.94,59800.0,31.2134,31.2204,31.1302,31.158,59800.0
2007-08-07 14:10:00,44.95,45.18,44.56,44.6,89900.0,31.1649,31.3244,30.8945,30.9222,89900.0
2007-08-07 14:20:00,44.6,44.94,44.6,44.79,156500.0,30.9222,31.158,30.9222,31.054,156500.0
2007-08-07 14:30:00,44.79,44.82,44.64,44.79,214600.0,31.054,31.0748,30.95,31.054,214600.0
2007-08-07 14:40:00,44.79,45.05,44.7,45.03,166100.0,31.054,31.2342,30.9916,31.2204,166100.0
2007-08-07 14:50:00,45.01,45.13,44.92,45.12,160600.0,31.2065,31.2897,31.1441,31.2828,160600.0
2007-08-07 15:00:00,45.12,45.39,45.12,45.29,244600.0,31.2828,31.47,31.2828,31.4006,244600.0
2007-08-07 15:10:00,45.29,45.4,45.2,45.36,158800.0,31.4006,31.4769,31.3382,31.4492,158800.0
2007-08-07 15:20:00,45.36,45.49,45.28,45.48,170700.0,31.4492,31.5393,31.3937,31.5324,170700.0
2007-08-07 15:30:00,45.49,45.81,45.48,45.8,218400.0,31.5393,31.7612,31.5324,31.7542,218400.0
2007-08-07 15:40:00,45.8,45.87,45.67,45.69,260000.0,31.7542,31.8028,31.6641,31.678,260000.0
2007-08-07 15:50:00,45.69,45.69,45.51,45.58,375500.0,31.678,31.678,31.5532,31.6017,375500.0
2007-08-08 09:30:00,45.86,46.12,45.86,46.06,108100.0,31.7958,31.9761,31.7958,31.9345,108100.0
2007-08-08 09:40:00,46.07,46.13,45.97,46.12,130800.0,31.9414,31.983,31.8721,31.9761,130800.0
2007-08-08 09:50:00,46.13,46.31,46.12,46.26,147500.0,31.983,32.1078,31.9761,32.0732,147500.0
2007-08-08 10:00:00,46.26,46.33,46.22,46.26,99700.0,32.0732,32.1217,32.0454,32.0732,99700.0
2007-08-08 10:10:00,46.26,46.35,46.18,46.35,130200.0,32.0732,32.1356,32.0177,32.1356,130200.0
2007-08-08 10:20:00,46.35,46.39,46.33,46.38,53600.0,32.1356,32.1633,32.1217,32.1564,53600.0
2007-08-08 10:30:00,46.36,46.37,46.27,46.31,129400.0,32.1425,32.1494,32.0801,32.1078,129400.0
2007-08-08 10:40:00,46.31,46.38,46.29,46.34,115600.0,32.1078,32.1564,32.094,32.1286,115600.0
2007-08-08 10:50:00,46.34,46.35,46.26,46.34,141000.0,32.1286,32.1356,32.0732,32.1286,141000.0
2007-08-08 11:00:00,46.35,46.36,46.26,46.27,134900.0,32.1356,32.1425,32.0732,32.0801,134900.0
2007-08-08 11:10:00,46.27,46.31,46.21,46.21,49100.0,32.0801,32.1078,32.0385,32.0385,49100.0
2007-08-08 11:20:00,46.21,46.21,46.11,46.11,81300.0,32.0385,32.0385,31.9692,31.9692,81300.0
2007-08-08 11:30:00,46.12,46.27,46.09,46.25,54400.0,31.9761,32.0801,31.9553,32.0662,54400.0
2007-08-08 11:40:00,46.26,46.33,46.25,46.27,37600.0,32.0732,32.1217,32.0662,32.0801,37600.0
2007-08-08 11:50:00,46.29,46.34,46.2,46.23,32300.0,32.094,32.1286,32.0316,32.0524,32300.0
2007-08-08 12:00:00,46.22,46.29,46.19,46.29,42200.0,32.0454,32.094,32.0246,32.094,42200.0
2007-08-08 12:10:00,46.3,46.31,46.19,46.27,61200.0,32.1009,32.1078,32.0246,32.0801,61200.0
2007-08-08 12:20:00,46.28,46.37,46.27,46.29,68300.0,32.087,32.1494,32.0801,32.094,68300.0
2007-08-08 12:30:00,46.29,46.34,46.26,46.29,50100.0,32.094,32.1286,32.0732,32.094,50100.0
2007-08-08 12:40:00,46.29,46.32,46.27,46.28,38300.0,32.094,32.1148,32.0801,32.087,38300.0
2007-08-08 12:50:00,46.29,46.3,46.25,46.26,28600.0,32.094,32.1009,32.0662,32.0732,28600.0
2007-08-08 13:00:00,46.27,46.32,46.26,46.32,25000.0,32.0801,32.1148,32.0732,32.1148,25000.0
2007-08-08 13:10:00,46.32,46.4,46.29,46.35,37800.0,32.1148,32.1702,32.094,32.1356,37800.0
2007-08-08 13:20:00,46.37,46.4,46.32,46.36,27300.0,32.1494,32.1702,32.1148,32.1425,27300.0
2007-08-08 13:30:00,46.39,46.49,46.36,46.49,53200.0,32.1633,32.2326,32.1425,32.2326,53200.0
2007-08-08 13:40:00,46.48,46.6,46.46,46.49,63000.0,32.2257,32.3089,32.2118,32.2326,63000.0
2007-08-08 13:50:00,46.51,46.67,46.49,46.67,80800.0,32.2465,32.3574,32.2326,32.3574,80800.0
2007-08-08 14:00:00,46.67,46.68,46.59,46.65,58200.0,32.3574,32.3644,32.302,32.3436,58200.0
2007-08-08 14:10:00,46.65,46.78,46.61,46.66,63400.0,32.3436,32.4337,32.3158,32.3505,63400.0
2007-08-08 14:20:00,46.68,46.77,46.67,46.76,54500.0,32.3644,32.4268,32.3574,32.4198,54500.0
2007-08-08 14:30:00,46.77,46.77,46.65,46.66,51300.0,32.4268,32.4268,32.3436,32.3505,51300.0
2007-08-08 14:40:00,46.65,46.69,46.49,46.5,106000.0,32.3436,32.3713,32.2326,32.2396,106000.0
2007-08-08 14:50:00,46.49,46.5,46.36,46.37,65100.0,32.2326,32.2396,32.1425,32.1494,65100.0
2007-08-08 15:00:00,46.37,46.41,46.25,46.25,101100.0,32.1494,32.1772,32.0662,32.0662,101100.0
2007-08-08 15:10:00,46.25,46.32,46.15,46.29,121600.0,32.0662,32.1148,31.9969,32.094,121600.0
2007-08-08 15:20:00,46.29,46.44,46.24,46.38,193500.0,32.094,32.198,32.0593,32.1564,193500.0
2007-08-08 15:30:00,46.37,46.45,46.29,46.38,215700.0,32.1494,32.2049,32.094,32.1564,215700.0
2007-08-08 15:40:00,46.39,46.46,46.31,46.43,211000.0,32.1633,32.2118,32.1078,32.191,211000.0
2007-08-08 15:50:00,46.44,46.84,46.42,46.84,293900.0,32.198,32.4753,32.1841,32.4753,293900.0
2007-08-09 09:30:00,44.85,46.05,44.8,45.96,130500.0,31.0956,31.9276,31.0609,31.8652,130500.0
2007-08-09 09:40:00,46.0,46.34,45.98,46.24,100300.0,31.8929,32.1286,31.879,32.0593,100300.0
2007-08-09 09:50:00,46.23,46.28,46.12,46.28,79600.0,32.0524,32.087,31.9761,32.087,79600.0
2007-08-09 10:00:00,46.29,46.39,46.06,46.06,81200.0,32.094,32.1633,31.9345,31.9345,81200.0
2007-08-09 10:10:00,46.07,46.34,46.06,46.33,52900.0,31.9414,32.1286,31.9345,32.1217,52900.0
2007-08-09 10:20:00,46.33,46.33,46.13,46.2,70600.0,32.1217,32.1217,31.983,32.0316,70600.0
2007-08-09 10:30:00,46.19,46.38,46.17,46.3,110200.0,32.0246,32.1564,32.0108,32.1009,110200.0
2007-08-09 10:40:00,46.3,46.41,46.27,46.39,120600.0,32.1009,32.1772,32.0801,32.1633,120600.0
2007-08-09 10:50:00,46.41,46.46,46.28,46.35,86800.0,32.1772,32.2118,32.087,32.1356,86800.0
2007-08-09 11:00:00,46.34,46.58,46.27,46.54,123700.0,32.1286,32.295,32.0801,32.2673,123700.0
2007-08-09 11:10:00,46.53,46.79,46.46,46.7,220700.0,32.2604,32.4406,32.2118,32.3782,220700.0
2007-08-09 11:20:00,46.68,46.87,46.59,46.87,163300.0,32.3644,32.4961,32.302,32.4961,163300.0
2007-08-09 11:30:00,46.85,46.99,46.84,46.98,93500.0,32.4822,32.5793,32.4753,32.5724,93500.0
2007-08-09 11:40:00,46.96,47.09,46.89,47.04,66300.0,32.5585,32.6486,32.51,32.614,66300.0
2007-08-09 11:50:00,47.05,47.05,46.86,46.99,91100.0,32.6209,32.6209,32.4892,32.5793,91100.0
2007-08-09 12:00:00,47.02,47.05,46.96,47.04,79800.0,32.6001,32.6209,32.5585,32.614,79800.0
2007-08-09 12:10:00,47.03,47.09,46.96,47.06,58200.0,32.607,32.6486,32.5585,32.6278,58200.0
2007-08-09 12:20:00,47.06,47.28,47.03,47.28,55100.0,32.6278,32.7804,32.607,32.7804,55100.0
2007-08-09 12:30:00,47.25,47.26,47.06,47.06,62100.0,32.7596,32.7665,32.6278,32.6278,62100.0
2007-08-09 12:40:00,47.05,47.12,46.98,47.02,53200.0,32.6209,32.6694,32.5724,32.6001,53200.0
2007-08-09 12:50:00,46.99,47.14,46.97,47.13,45100.0,32.5793,32.6833,32.5654,32.6764,45100.0
2007-08-09 13:00:00,47.12,47.18,47.03,47.15,47700.0,32.6694,32.711,32.607,32.6902,47700.0
2007-08-09 13:10:00,47.15,47.16,46.85,46.88,77600.0,32.6902,32.6972,32.4822,32.503,77600.0
2007-08-09 13:20:00,46.89,46.95,46.84,46.92,49800.0,32.51,32.5516,32.4753,32.5308,49800.0
2007-08-09 13:30:00,46.92,46.98,46.85,46.95,72500.0,32.5308,32.5724,32.4822,32.5516,72500.0
2007-08-09 13:40:00,46.94,47.12,46.87,47.11,74300.0,32.5446,32.6694,32.4961,32.6625,74300.0
2007-08-09 13:50:00,47.11,47.15,47.07,47.07,54000.0,32.6625,32.6902,32.6348,32.6348,54000.0
2007-08-09 14:00:00,47.07,47.07,46.8,46.8,58700.0,32.6348,32.6348,32.4476,32.4476,58700.0
2007-08-09 14:10:00,46.8,47.13,46.8,47.12,149600.0,32.4476,32.6764,32.4476,32.6694,149600.0
2007-08-09 14:20:00,47.13,47.2,47.05,47.11,90400.0,32.6764,32.7249,32.6209,32.6625,90400.0
2007-08-09 14:30:00,47.11,47.13,47.0,47.09,127000.0,32.6625,32.6764,32.5862,32.6486,127000.0
2007-08-09 14:40:00,47.09,47.2,47.01,47.16,112700.0,32.6486,32.7249,32.5932,32.6972,112700.0
2007-08-09 14:50:00,47.15,47.2,47.05,47.05,92400.0,32.6902,32.7249,32.6209,32.6209,92400.0
2007-08-09 15:00:00,47.05,47.17,47.05,47.12,124800.0,32.6209,32.7041,32.6209,32.6694,124800.0
2007-08-09 15:10:00,47.12,47.29,47.11,47.22,116700.0,32.6694,32.7873,32.6625,32.7388,116700.0
2007-08-09 15:20:00,47.22,47.28,47.09,47.19,140500.0,32.7388,32.7804,32.6486,32.718,140500.0
2007-08-09 15:30:00,47.2,47.44,47.13,47.42,287200.0,32.7249,32.8913,32.6764,32.8774,287200.0
2007-08-09 15:40:00,47.42,47.54,47.37,47.49,370400.0,32.8774,32.9606,32.8428,32.926,370400.0
2007-08-09 15:50:00,47.49,47.5,47.36,47.4,439500.0,32.926,32.9329,32.8358,32.8636,439500.0
2007-08-10 09:30:00,47.0,47.16,46.69,46.9,253200.0,32.5862,32.6972,32.3713,32.5169,253200.0
2007-08-10 09:40:00,46.93,47.21,46.88,47.14,185800.0,32.5377,32.7318,32.503,32.6833,185800.0
2007-08-10 09:50:00,47.14,47.4,47.09,47.22,170400.0,32.6833,32.8636,32.6486,32.7388,170400.0
2007-08-10 10:00:00,47.23,47.52,47.1,47.42,149800.0,32.7457,32.9468,32.6556,32.8774,149800.0
2007-08-10 10:10:00,47.43,47.49,47.29,47.37,119600.0,32.8844,32.926,32.7873,32.8428,119600.0
2007-08-10 10:20:00,47.35,47.43,47.2,47.27,131100.0,32.8289,32.8844,32.7249,32.7734,131100.0
2007-08-10 10:30:00,47.3,47.37,47.26,47.29,163300.0,32.7942,32.8428,32.7665,32.7873,163300.0
2007-08-10 10:40:00,47.29,47.39,47.27,47.32,252900.0,32.7873,32.8566,32.7734,32.8081,252900.0
2007-08-10 10:50:00,47.33,47.43,47.32,47.36,156300.0,32.815,32.8844,32.8081,32.8358,156300.0
2007-08-10 11:00:00,47.38,47.6,47.35,47.42,257500.0,32.8497,33.0022,32.8289,32.8774,257500.0
2007-08-10 11:10:00,47.43,47.51,47.34,47.35,147700.0,32.8844,32.9398,32.822,32.8289,147700.0
2007-08-10 11:20:00,47.35,47.37,46.96,46.99,148800.0,32.8289,32.8428,32.5585,32.5793,148800.0
2007-08-10 11:30:00,46.97,46.98,46.87,46.87,57900.0,32.5654,32.5724,32.4961,32.4961,57900.0
2007-08-10 11:40:00,46.88,46.91,46.65,46.72,95300.0,32.503,32.5238,32.3436,32.3921,95300.0
2007-08-10 11:50:00,46.73,46.81,46.71,46.8,65300.0,32.399,32.4545,32.3852,32.4476,65300.0
2007-08-10 12:00:00,46.8,46.81,46.7,46.75,71300.0,32.4476,32.4545,32.3782,32.4129,71300.0
2007-08-10 12:10:00,46.74,46.86,46.67,46.84,144800.0,32.406,32.4892,32.3574,32.4753,144800.0
2007-08-10 12:20:00,46.84,47.13,46.75,47.12,125600.0,32.4753,32.6764,32.4129,32.6694,125600.0
2007-08-10 12:30:00,47.12,47.22,46.94,47.02,72600.0,32.6694,32.7388,32.5446,32.6001,72600.0
2007-08-10 12:40:00,47.0,47.0,46.9,46.91,68100.0,32.5862,32.5862,32.5169,32.5238,68100.0
2007-08-10 12:50:00,46.91,46.95,46.67,46.67,66200.0,32.5238,32.5516,32.3574,32.3574,66200.0
2007-08-10 13:00:00,46.68,46.81,46.68,46.75,46600.0,32.3644,32.4545,32.3644,32.4129,46600.0
2007-08-10 13:10:00,46.75,46.75,46.59,46.75,77600.0,32.4129,32.4129,32.302,32.4129,77600.0
2007-08-10 13:20:00,46.75,46.8,46.61,46.61,50300.0,32.4129,32.4476,32.3158,32.3158,50300.0
2007-08-10 13:30:00,46.61,46.75,46.57,46.7,54600.0,32.3158,32.4129,32.2881,32.3782,54600.0
2007-08-10 13:40:00,46.7,46.72,46.52,46.52,78000.0,32.3782,32.3921,32.2534,32.2534,78000.0
2007-08-10 13:50:00,46.51,46.74,46.51,46.74,74800.0,32.2465,32.406,32.2465,32.406,74800.0
2007-08-10 14:00:00,46.74,46.94,46.74,46.92,100000.0,32.406,32.5446,32.406,32.5308,100000.0
2007-08-10 14:10:00,46.9,47.02,46.84,47.01,74000.0,32.5169,32.6001,32.4753,32.5932,74000.0
2007-08-10 14:20:00,47.01,47.15,46.89,46.9,101100.0,32.5932,32.6902,32.51,32.5169,101100.0
2007-08-10 14:30:00,46.9,47.04,46.8,46.94,105400.0,32.5169,32.614,32.4476,32.5446,105400.0
2007-08-10 14:40:00,46.95,47.24,46.95,47.22,96400.0,32.5516,32.7526,32.5516,32.7388,96400.0
2007-08-10 14:50:00,47.22,47.25,47.08,47.14,112800.0,32.7388,32.7596,32.6417,32.6833,112800.0
2007-08-10 15:00:00,47.16,47.5,47.15,47.45,98200.0,32.6972,32.9329,32.6902,32.8982,98200.0
2007-08-10 15:10:00,47.45,47.5,47.24,47.24,102400.0,32.8982,32.9329,32.7526,32.7526,102400.0
2007-08-10 15:20:00,47.25,47.67,47.19,47.56,110800.0,32.7596,33.0508,32.718,32.9745,110800.0
2007-08-10 15:30:00,47.56,47.75,47.5,47.54,116300.0,32.9745,33.1062,32.9329,32.9606,116300.0
2007-08-10 15:40:00,47.54,47.73,47.53,47.65,162000.0,32.9606,33.0924,32.9537,33.0369,162000.0
2007-08-10 15:50:00,47.65,47.72,47.61,47.68,287300.0,33.0369,33.0854,33.0092,33.0577,287300.0
2007-08-13 09:30:00,47.89,47.93,47.55,47.61,167400.0,33.2033,33.231,32.9676,33.0092,167400.0
2007-08-13 09:40:00,47.6,47.62,47.21,47.3,144500.0,33.0022,33.0161,32.7318,32.7942,144500.0
2007-08-13 09:50:00,47.27,47.27,46.99,47.01,101700.0,32.7734,32.7734,32.5793,32.5932,101700.0
2007-08-13 10:00:00,47.02,47.09,47.0,47.06,80500.0,32.6001,32.6486,32.5862,32.6278,80500.0
2007-08-13 10:10:00,47.06,47.09,47.0,47.0,131000.0,32.6278,32.6486,32.5862,32.5862,131000.0
2007-08-13 10:20:00,47.0,47.21,47.0,47.12,70900.0,32.5862,32.7318,32.5862,32.6694,70900.0
2007-08-13 10:30:00,47.12,47.13,47.0,47.0,104400.0,32.6694,32.6764,32.5862,32.5862,104400.0
2007-08-13 10:40:00,47.0,47.02,46.91,47.0,87500.0,32.5862,32.6001,32.5238,32.5862,87500.0
2007-08-13 10:50:00,46.99,47.02,46.84,46.9,106700.0,32.5793,32.6001,32.4753,32.5169,106700.0
2007-08-13 11:00:00,46.91,46.91,46.61,46.63,153200.0,32.5238,32.5238,32.3158,32.3297,153200.0
2007-08-13 11:10:00,46.63,46.72,46.57,46.63,68700.0,32.3297,32.3921,32.2881,32.3297,68700.0
2007-08-13 11:20:00,46.62,46.72,46.55,46.64,64600.0,32.3228,32.3921,32.2742,32.3366,64600.0
2007-08-13 11:30:00,46.64,46.83,46.62,46.62,83400.0,32.3366,32.4684,32.3228,32.3228,83400.0
2007-08-13 11:40:00,46.63,46.69,46.6,46.64,43300.0,32.3297,32.3713,32.3089,32.3366,43300.0
2007-08-13 11:50:00,46.64,46.66,46.59,46.65,39700.0,32.3366,32.3505,32.302,32.3436,39700.0
2007-08-13 12:00:00,46.64,46.69,46.58,46.66,41900.0,32.3366,32.3713,32.295,32.3505,41900.0
2007-08-13 12:10:00,46.66,46.67,46.53,46.56,57900.0,32.3505,32.3574,32.2604,32.2812,57900.0
2007-08-13 12:20:00,46.56,46.57,46.5,46.5,30300.0,32.2812,32.2881,32.2396,32.2396,30300.0
2007-08-13 12:30:00,46.51,46.52,46.39,46.5,54200.0,32.2465,32.2534,32.1633,32.2396,54200.0
2007-08-13 12:40:00,46.5,46.5,46.39,46.4,64100.0,32.2396,32.2396,32.1633,32.1702,64100.0
2007-08-13 12:50:00,46.41,46.53,46.37,46.5,49800.0,32.1772,32.2604,32.1494,32.2396,49800.0
2007-08-13 13:00:00,46.52,46.59,46.43,46.45,37800.0,32.2534,32.302,32.191,32.2049,37800.0
2007-08-13 13:10:00,46.45,46.51,46.42,46.49,40400.0,32.2049,32.2465,32.1841,32.2326,40400.0
2007-08-13 13:20:00,46.51,46.55,46.45,46.47,96000.0,32.2465,32.2742,32.2049,32.2188,96000.0
2007-08-13 13:30:00,46.46,46.53,46.42,46.53,22700.0,32.2118,32.2604,32.1841,32.2604,22700.0
2007-08-13 13:40:00,46.53,46.55,46.42,46.42,26500.0,32.2604,32.2742,32.1841,32.1841,26500.0
2007-08-13 13:50:00,46.42,46.58,46.4,46.58,41400.0,32.1841,32.295,32.1702,32.295,41400.0
2007-08-13 14:00:00,46.57,46.62,46.48,46.52,27100.0,32.2881,32.3228,32.2257,32.2534,27100.0
2007-08-13 14:10:00,46.52,46.53,46.48,46.5,37600.0,32.2534,32.2604,32.2257,32.2396,37600.0
2007-08-13 14:20:00,46.51,46.67,46.5,46.6,36200.0,32.2465,32.3574,32.2396,32.3089,36200.0
2007-08-13 14:30:00,46.59,46.61,46.5,46.55,24700.0,32.302,32.3158,32.2396,32.2742,24700.0
2007-08-13 14:40:00,46.56,46.57,46.5,46.52,40500.0,32.2812,32.2881,32.2396,32.2534,40500.0
2007-08-13 14:50:00,46.53,46.57,46.49,46.49,42500.0,32.2604,32.2881,32.2326,32.2326,42500.0
2007-08-13 15:00:00,46.5,46.55,46.45,46.48,41700.0,32.2396,32.2742,32.2049,32.2257,41700.0
2007-08-13 15:10:00,46.47,46.53,46.43,46.5,66000.0,32.2188,32.2604,32.191,32.2396,66000.0
2007-08-13 15:20:00,46.5,46.62,46.5,46.62,88700.0,32.2396,32.3228,32.2396,32.3228,88700.0
2007-08-13 15:30:00,46.61,46.8,46.55,46.73,87800.0,32.3158,32.4476,32.2742,32.399,87800.0
2007-08-13 15:40:00,46.71,46.77,46.51,46.58,107400.0,32.3852,32.4268,32.2465,32.295,107400.0
2007-08-13 15:50:00,46.58,46.64,46.44,46.53,213000.0,32.295,32.3366,32.198,32.2604,213000.0
2007-08-14 09:30:00,45.92,46.16,45.78,45.79,229600.0,31.8374,32.0038,31.7404,31.7473,229600.0
2007-08-14 09:40:00,45.8,45.83,45.59,45.63,154400.0,31.7542,31.775,31.6086,31.6364,154400.0
2007-08-14 09:50:00,45.64,45.67,45.5,45.58,138700.0,31.6433,31.6641,31.5462,31.6017,138700.0
2007-08-14 10:00:00,45.58,45.65,45.38,45.42,182900.0,31.6017,31.6502,31.463,31.4908,182900.0
2007-08-14 10:10:00,45.43,45.47,45.26,45.41,153400.0,31.4977,31.5254,31.3798,31.4838,153400.0
2007-08-14 10:20:00,45.37,45.47,45.35,45.36,115800.0,31.4561,31.5254,31.4422,31.4492,115800.0
2007-08-14 10:30:00,45.36,45.41,45.28,45.39,151500.0,31.4492,31.4838,31.3937,31.47,151500.0
2007-08-14 10:40:00,45.39,45.42,45.21,45.25,130300.0,31.47,31.4908,31.3452,31.3729,130300.0
2007-08-14 10:50:00,45.24,45.26,45.12,45.12,76100.0,31.366,31.3798,31.2828,31.2828,76100.0
2007-08-14 11:00:00,45.12,45.13,44.73,44.76,218800.0,31.2828,31.2897,31.0124,31.0332,218800.0
2007-08-14 11:10:00,44.75,44.82,44.6,44.76,182500.0,31.0262,31.0748,30.9222,31.0332,182500.0
2007-08-14 11:20:00,44.76,45.03,44.75,45.0,142100.0,31.0332,31.2204,31.0262,31.1996,142100.0
2007-08-14 11:30:00,45.02,45.25,44.95,45.11,194800.0,31.2134,31.3729,31.1649,31.2758,194800.0
2007-08-14 11:40:00,45.12,45.13,45.0,45.04,100800.0,31.2828,31.2897,31.1996,31.2273,100800.0
2007-08-14 11:50:00,45.04,45.09,44.98,45.01,91600.0,31.2273,31.262,31.1857,31.2065,91600.0
2007-08-14 12:00:00,45.03,45.13,44.94,45.0,142300.0,31.2204,31.2897,31.158,31.1996,142300.0
2007-08-14 12:10:00,45.0,45.18,45.0,45.18,59400.0,31.1996,31.3244,31.1996,31.3244,59400.0
2007-08-14 12:20:00,45.18,45.2,45.02,45.02,101100.0,31.3244,31.3382,31.2134,31.2134,101100.0
2007-08-14 12:30:00,45.04,45.08,44.97,44.98,98700.0,31.2273,31.255,31.1788,31.1857,98700.0
2007-08-14 12:40:00,44.98,45.03,44.92,44.92,104700.0,31.1857,31.2204,31.1441,31.1441,104700.0
2007-08-14 12:50:00,44.91,45.09,44.86,45.04,55400.0,31.1372,31.262,31.1025,31.2273,55400.0
2007-08-14 13:00:00,45.03,45.14,44.94,45.0,64600.0,31.2204,31.2966,31.158,31.1996,64600.0
2007-08-14 13:10:00,45.0,45.01,44.9,44.93,40600.0,31.1996,31.2065,31.1302,31.151,40600.0
2007-08-14 13:20:00,44.93,45.01,44.93,44.95,35500.0,31.151,31.2065,31.151,31.1649,35500.0
2007-08-14 13:30:00,44.96,45.04,44.93,45.02,164400.0,31.1718,31.2273,31.151,31.2134,164400.0
2007-08-14 13:40:00,45.03,45.03,44.91,44.91,67000.0,31.2204,31.2204,31.1372,31.1372,67000.0
2007-08-14 13:50:00,44.94,44.98,44.74,44.81,69700.0,31.158,31.1857,31.0193,31.0678,69700.0
2007-08-14 14:00:00,44.82,44.88,44.71,44.75,82400.0,31.0748,31.1164,30.9985,31.0262,82400.0
2007-08-14 14:10:00,44.76,44.84,44.74,44.79,63700.0,31.0332,31.0886,31.0193,31.054,63700.0
2007-08-14 14:20:00,44.79,44.87,44.77,44.85,73100.0,31.054,31.1094,31.0401,31.0956,73100.0
2007-08-14 14:30:00,44.86,44.87,44.68,44.77,85400.0,31.1025,31.1094,30.9777,31.0401,85400.0
2007-08-14 14:40:00,44.78,44.84,44.71,44.8,75200.0,31.047,31.0886,30.9985,31.0609,75200.0
2007-08-14 14:50:00,44.82,44.83,44.74,44.76,68900.0,31.0748,31.0817,31.0193,31.0332,68900.0
2007-08-14 15:00:00,44.76,44.82,44.71,44.74,114500.0,31.0332,31.0748,30.9985,31.0193,114500.0
2007-08-14 15:10:00,44.75,44.75,44.53,44.63,157600.0,31.0262,31.0262,30.8737,30.943,157600.0
2007-08-14 15:20:00,44.64,44.83,44.63,44.75,110600.0,30.95,31.0817,30.943,31.0262,110600.0
2007-08-14 15:30:00,44.75,44.79,44.56,44.66,92800.0,31.0262,31.054,30.8945,30.9638,92800.0
2007-08-14 15:40:00,44.65,44.67,44.55,44.6,181400.0,30.9569,30.9708,30.8876,30.9222,181400.0
2007-08-14 15:50:00,44.6,44.63,44.44,44.44,233100.0,30.9222,30.943,30.8113,30.8113,233100.0
2007-08-15 09:30:00,43.45,43.62,42.74,43.28,186800.0,30.1249,30.2428,29.6327,30.0071,186800.0
2007-08-15 09:40:00,43.36,43.46,43.1,43.3,404800.0,30.0625,30.1319,29.8823,30.0209,404800.0
2007-08-15 09:50:00,43.3,43.72,43.24,43.4,359100.0,30.0209,30.3121,29.9793,30.0903,359100.0
2007-08-15 10:00:00,43.4,43.63,43.32,43.57,149000.0,30.0903,30.2497,30.0348,30.2081,149000.0
2007-08-15 10:10:00,43.57,43.76,43.5,43.66,93100.0,30.2081,30.3399,30.1596,30.2705,93100.0
2007-08-15 10:20:00,43.65,43.71,43.52,43.6,170400.0,30.2636,30.3052,30.1735,30.2289,170400.0
2007-08-15 10:30:00,43.61,43.63,43.38,43.43,125900.0,30.2359,30.2497,30.0764,30.1111,125900.0
2007-08-15 10:40:00,43.45,43.5,43.29,43.45,118500.0,30.1249,30.1596,30.014,30.1249,118500.0
2007-08-15 10:50:00,43.45,43.66,43.44,43.55,135500.0,30.1249,30.2705,30.118,30.1943,135500.0
2007-08-15 11:00:00,43.55,43.61,43.37,43.4,136300.0,30.1943,30.2359,30.0695,30.0903,136300.0
2007-08-15 11:10:00,43.4,43.47,43.38,43.42,112700.0,30.0903,30.1388,30.0764,30.1041,112700.0
2007-08-15 11:20:00,43.41,43.84,43.41,43.83,126900.0,30.0972,30.3953,30.0972,30.3884,126900.0
2007-08-15 11:30:00,43.82,43.82,43.61,43.67,65900.0,30.3815,30.3815,30.2359,30.2775,65900.0
2007-08-15 11:40:00,43.66,43.82,43.66,43.72,62400.0,30.2705,30.3815,30.2705,30.3121,62400.0
2007-08-15 11:50:00,43.72,43.8,43.64,43.69,80900.0,30.3121,30.3676,30.2567,30.2913,80900.0
2007-08-15 12:00:00,43.69,43.79,43.69,43.73,55000.0,30.2913,30.3607,30.2913,30.3191,55000.0
2007-08-15 12:10:00,43.72,43.89,43.7,43.86,43700.0,30.3121,30.43,30.2983,30.4092,43700.0
2007-08-15 12:20:00,43.86,43.91,43.76,43.83,67000.0,30.4092,30.4439,30.3399,30.3884,67000.0
2007-08-15 12:30:00,43.82,43.87,43.76,43.85,49700.0,30.3815,30.4161,30.3399,30.4023,49700.0
2007-08-15 12:40:00,43.85,43.88,43.8,43.84,58100.0,30.4023,30.4231,30.3676,30.3953,58100.0
2007-08-15 12:50:00,43.84,43.89,43.82,43.85,35300.0,30.3953,30.43,30.3815,30.4023,35300.0
2007-08-15 13:00:00,43.84,43.86,43.75,43.81,49200.0,30.3953,30.4092,30.3329,30.3745,49200.0
2007-08-15 13:10:00,43.81,44.0,43.8,43.97,54400.0,30.3745,30.5063,30.3676,30.4855,54400.0
2007-08-15 13:20:00,43.97,44.05,43.77,44.02,146800.0,30.4855,30.5409,30.3468,30.5201,146800.0
2007-08-15 13:30:00,44.03,44.24,44.03,44.19,82600.0,30.5271,30.6727,30.5271,30.638,82600.0
2007-08-15 13:40:00,44.21,44.28,44.14,44.19,74200.0,30.6519,30.7004,30.6033,30.638,74200.0
2007-08-15 13:50:00,44.17,44.19,44.03,44.07,57000.0,30.6241,30.638,30.5271,30.5548,57000.0
2007-08-15 14:00:00,44.07,44.1,44.0,44.01,35300.0,30.5548,30.5756,30.5063,30.5132,35300.0
2007-08-15 14:10:00,44.0,44.03,43.84,43.99,81800.0,30.5063,30.5271,30.3953,30.4993,81800.0
2007-08-15 14:20:00,43.97,43.99,43.91,43.93,63100.0,30.4855,30.4993,30.4439,30.4577,63100.0
2007-08-15 14:30:00,43.93,43.99,43.9,43.96,68100.0,30.4577,30.4993,30.4369,30.4785,68100.0
2007-08-15 14:40:00,43.97,44.02,43.69,43.7,145700.0,30.4855,30.5201,30.2913,30.2983,145700.0
2007-08-15 14:50:00,43.7,43.8,43.54,43.61,121900.0,30.2983,30.3676,30.1873,30.2359,121900.0
2007-08-15 15:00:00,43.6,43.64,43.48,43.56,150100.0,30.2289,30.2567,30.1457,30.2012,150100.0
2007-08-15 15:10:00,43.57,43.62,43.38,43.5,170400.0,30.2081,30.2428,30.0764,30.1596,170400.0
2007-08-15 15:20:00,43.53,43.65,43.33,43.36,122100.0,30.1804,30.2636,30.0417,30.0625,122100.0
2007-08-15 15:30:00,43.36,43.47,43.36,43.43,969900.0,30.0625,30.1388,30.0625,30.1111,969900.0
2007-08-15 15:40:00,43.43,43.55,43.4,43.5,284700.0,30.1111,30.1943,30.0903,30.1596,284700.0
2007-08-15 15:50:00,43.5,43.5,43.1,43.13,308100.0,30.1596,30.1596,29.8823,29.9031,308100.0
2007-08-16 09:30:00,42.42,43.07,42.28,42.88,263400.0,29.4108,29.8615,29.3137,29.7297,263400.0
2007-08-16 09:40:00,42.86,43.0,42.7,42.74,211000.0,29.7159,29.8129,29.6049,29.6327,211000.0
2007-08-16 09:50:00,42.73,42.95,42.7,42.71,169200.0,29.6257,29.7783,29.6049,29.6119,169200.0
2007-08-16 10:00:00,42.71,42.85,42.7,42.77,140500.0,29.6119,29.7089,29.6049,29.6535,140500.0
2007-08-16 10:10:00,42.77,42.85,42.65,42.7,168900.0,29.6535,29.7089,29.5703,29.6049,168900.0
2007-08-16 10:20:00,42.67,42.7,42.44,42.51,313500.0,29.5841,29.6049,29.4247,29.4732,313500.0
2007-08-16 10:30:00,42.51,42.57,42.39,42.51,113500.0,29.4732,29.5148,29.39,29.4732,113500.0
2007-08-16 10:40:00,42.53,42.59,42.41,42.47,135200.0,29.4871,29.5287,29.4039,29.4455,135200.0
2007-08-16 10:50:00,42.46,42.53,42.31,42.41,148100.0,29.4385,29.4871,29.3345,29.4039,148100.0
2007-08-16 11:00:00,42.4,42.54,42.32,42.36,286900.0,29.3969,29.494,29.3415,29.3692,286900.0
2007-08-16 11:10:00,42.35,42.54,42.35,42.39,295700.0,29.3623,29.494,29.3623,29.39,295700.0
2007-08-16 11:20:00,42.39,42.46,42.35,42.4,185400.0,29.39,29.4385,29.3623,29.3969,185400.0
2007-08-16 11:30:00,42.39,42.5,42.33,42.43,272800.0,29.39,29.4663,29.3484,29.4177,272800.0
2007-08-16 11:40:00,42.43,42.47,42.24,42.31,207300.0,29.4177,29.4455,29.286,29.3345,207300.0
2007-08-16 11:50:00,42.29,42.35,42.17,42.23,171500.0,29.3207,29.3623,29.2375,29.2791,171500.0
2007-08-16 12:00:00,42.22,42.22,41.82,41.83,146800.0,29.2721,29.2721,28.9948,29.0017,146800.0
2007-08-16 12:10:00,41.81,42.09,41.7,42.09,127300.0,28.9879,29.182,28.9116,29.182,127300.0
2007-08-16 12:20:00,42.09,42.38,42.04,42.38,100000.0,29.182,29.3831,29.1473,29.3831,100000.0
2007-08-16 12:30:00,42.36,42.46,42.3,42.4,138300.0,29.3692,29.4385,29.3276,29.3969,138300.0
2007-08-16 12:40:00,42.41,42.44,42.3,42.44,116500.0,29.4039,29.4247,29.3276,29.4247,116500.0
2007-08-16 12:50:00,42.43,42.61,42.34,42.37,130200.0,29.4177,29.5425,29.3553,29.3761,130200.0
2007-08-16 13:00:00,42.37,42.53,42.3,42.4,116700.0,29.3761,29.4871,29.3276,29.3969,116700.0
2007-08-16 13:10:00,42.4,42.73,42.39,42.7,148900.0,29.3969,29.6257,29.39,29.6049,148900.0
2007-08-16 13:20:00,42.68,42.77,42.38,42.46,132500.0,29.5911,29.6535,29.3831,29.4385,132500.0
2007-08-16 13:30:00,42.47,42.72,42.41,42.72,102400.0,29.4455,29.6188,29.4039,29.6188,102400.0
2007-08-16 13:40:00,42.72,42.83,42.58,42.64,83900.0,29.6188,29.6951,29.5217,29.5633,83900.0
2007-08-16 13:50:00,42.65,43.09,42.61,43.04,155800.0,29.5703,29.8753,29.5425,29.8407,155800.0
2007-08-16 14:00:00,43.05,43.38,42.91,43.12,144500.0,29.8476,30.0764,29.7505,29.8961,144500.0
2007-08-16 14:10:00,43.11,43.51,42.95,43.37,163700.0,29.8892,30.1665,29.7783,30.0695,163700.0
2007-08-16 14:20:00,43.38,43.42,43.17,43.27,115600.0,30.0764,30.1041,29.9308,30.0001,115600.0
2007-08-16 14:30:00,43.26,43.28,42.89,43.2,79800.0,29.9932,30.0071,29.7367,29.9516,79800.0
2007-08-16 14:40:00,43.2,43.28,42.98,42.98,100300.0,29.9516,30.0071,29.7991,29.7991,100300.0
2007-08-16 14:50:00,42.98,43.14,42.96,43.07,86700.0,29.7991,29.91,29.7852,29.8615,86700.0
2007-08-16 15:00:00,43.09,43.11,42.8,42.84,92200.0,29.8753,29.8892,29.6743,29.702,92200.0
2007-08-16 15:10:00,42.84,43.07,42.68,42.93,95300.0,29.702,29.8615,29.5911,29.7644,95300.0
2007-08-16 15:20:00,42.94,43.07,42.91,43.01,100300.0,29.7713,29.8615,29.7505,29.8199,100300.0
2007-08-16 15:30:00,43.0,43.19,42.96,43.11,175300.0,29.8129,29.9447,29.7852,29.8892,175300.0
2007-08-16 15:40:00,43.11,43.36,43.09,43.25,187800.0,29.8892,30.0625,29.8753,29.9863,187800.0
2007-08-16 15:50:00,43.27,43.53,43.09,43.49,249700.0,30.0001,30.1804,29.8753,30.1527,249700.0
2007-08-17 09:30:00,44.31,44.36,44.1,44.17,427500.0,30.7212,30.7559,30.5756,30.6241,427500.0
2007-08-17 09:40:00,44.21,44.21,43.72,43.76,187800.0,30.6519,30.6519,30.3121,30.3399,187800.0
2007-08-17 09:50:00,43.76,43.92,43.5,43.62,128900.0,30.3399,30.4508,30.1596,30.2428,128900.0
2007-08-17 10:00:00,43.61,43.69,43.52,43.6,135400.0,30.2359,30.2913,30.1735,30.2289,135400.0
2007-08-17 10:10:00,43.6,43.75,43.51,43.73,125700.0,30.2289,30.3329,30.1665,30.3191,125700.0
2007-08-17 10:20:00,43.73,43.8,43.55,43.61,92200.0,30.3191,30.3676,30.1943,30.2359,92200.0
2007-08-17 10:30:00,43.6,43.69,43.4,43.52,169800.0,30.2289,30.2913,30.0903,30.1735,169800.0
2007-08-17 10:40:00,43.51,43.52,43.18,43.38,139900.0,30.1665,30.1735,29.9377,30.0764,139900.0
2007-08-17 10:50:00,43.39,43.64,43.32,43.47,90200.0,30.0833,30.2567,30.0348,30.1388,90200.0
2007-08-17 11:00:00,43.47,43.64,43.34,43.35,204700.0,30.1388,30.2567,30.0487,30.0556,204700.0
2007-08-17 11:10:00,43.37,43.66,43.34,43.53,197000.0,30.0695,30.2705,30.0487,30.1804,197000.0
2007-08-17 11:20:00,43.53,43.73,43.53,43.71,139400.0,30.1804,30.3191,30.1804,30.3052,139400.0
2007-08-17 11:30:00,43.72,43.8,43.59,43.78,77400.0,30.3121,30.3676,30.222,30.3537,77400.0
2007-08-17 11:40:00,43.78,43.89,43.76,43.83,41000.0,30.3537,30.43,30.3399,30.3884,41000.0
2007-08-17 11:50:00,43.82,43.85,43.71,43.76,38100.0,30.3815,30.4023,30.3052,30.3399,38100.0
2007-08-17 12:00:00,43.78,43.79,43.63,43.75,61800.0,30.3537,30.3607,30.2497,30.3329,61800.0
2007-08-17 12:10:00,43.74,43.88,43.72,43.85,38200.0,30.326,30.4231,30.3121,30.4023,38200.0
2007-08-17 12:20:00,43.87,43.98,43.85,43.94,39400.0,30.4161,30.4924,30.4023,30.4647,39400.0
2007-08-17 12:30:00,43.94,44.11,43.94,44.03,49700.0,30.4647,30.5825,30.4647,30.5271,49700.0
2007-08-17 12:40:00,44.03,44.12,44.0,44.05,52000.0,30.5271,30.5895,30.5063,30.5409,52000.0
2007-08-17 12:50:00,44.04,44.05,43.88,43.9,43100.0,30.534,30.5409,30.4231,30.4369,43100.0
2007-08-17 13:00:00,43.89,44.19,43.89,44.07,69400.0,30.43,30.638,30.43,30.5548,69400.0
2007-08-17 13:10:00,44.09,44.28,44.06,44.26,53700.0,30.5687,30.7004,30.5479,30.6865,53700.0
2007-08-17 13:20:00,44.26,44.32,44.19,44.23,81800.0,30.6865,30.7281,30.638,30.6657,81800.0
2007-08-17 13:30:00,44.21,44.34,44.21,44.31,79300.0,30.6519,30.742,30.6519,30.7212,79300.0
2007-08-17 13:40:00,44.31,44.45,44.29,44.4,121900.0,30.7212,30.8182,30.7073,30.7836,121900.0
2007-08-17 13:50:00,44.38,44.45,44.35,44.44,129800.0,30.7697,30.8182,30.7489,30.8113,129800.0
2007-08-17 14:00:00,44.44,44.45,44.31,44.32,122500.0,30.8113,30.8182,30.7212,30.7281,122500.0
2007-08-17 14:10:00,44.32,44.47,44.31,44.43,116600.0,30.7281,30.8321,30.7212,30.8044,116600.0
2007-08-17 14:20:00,44.43,44.5,44.39,44.47,87800.0,30.8044,30.8529,30.7767,30.8321,87800.0
2007-08-17 14:30:00,44.45,44.58,44.44,44.54,114800.0,30.8182,30.9084,30.8113,30.8806,114800.0
2007-08-17 14:40:00,44.54,44.77,44.53,44.76,124700.0,30.8806,31.0401,30.8737,31.0332,124700.0
2007-08-17 14:50:00,44.75,44.88,44.68,44.81,172100.0,31.0262,31.1164,30.9777,31.0678,172100.0
2007-08-17 15:00:00,44.81,45.04,44.79,45.02,179700.0,31.0678,31.2273,31.054,31.2134,179700.0
2007-08-17 15:10:00,45.02,45.07,44.97,45.07,203400.0,31.2134,31.2481,31.1788,31.2481,203400.0
2007-08-17 15:20:00,45.06,45.12,45.01,45.09,168800.0,31.2412,31.2828,31.2065,31.262,168800.0
2007-08-17 15:30:00,45.09,45.22,45.07,45.18,252600.0,31.262,31.3521,31.2481,31.3244,252600.0
2007-08-17 15:40:00,45.18,45.25,45.07,45.13,277000.0,31.3244,31.3729,31.2481,31.2897,277000.0
2007-08-17 15:50:00,45.13,45.13,45.02,45.05,341700.0,31.2897,31.2897,31.2134,31.2342,341700.0
2007-08-20 09:30:00,45.0,45.05,44.6,44.87,191700.0,31.1996,31.2342,30.9222,31.1094,191700.0
2007-08-20 09:40:00,44.89,44.98,44.65,44.76,113600.0,31.1233,31.1857,30.9569,31.0332,113600.0
2007-08-20 09:50:00,44.75,44.97,44.75,44.95,141200.0,31.0262,31.1788,31.0262,31.1649,141200.0
2007-08-20 10:00:00,44.99,45.15,44.85,44.85,119900.0,31.1926,31.3036,31.0956,31.0956,119900.0
2007-08-20 10:10:00,44.85,45.01,44.84,44.95,82000.0,31.0956,31.2065,31.0886,31.1649,82000.0
2007-08-20 10:20:00,44.94,44.95,44.83,44.91,70400.0,31.158,31.1649,31.0817,31.1372,70400.0
2007-08-20 10:30:00,44.92,44.92,44.63,44.66,113900.0,31.1441,31.1441,30.943,30.9638,113900.0
2007-08-20 10:40:00,44.66,44.73,44.63,44.67,86900.0,30.9638,31.0124,30.943,30.9708,86900.0
2007-08-20 10:50:00,44.66,44.71,44.66,44.69,70400.0,30.9638,30.9985,30.9638,30.9846,70400.0
2007-08-20 11:00:00,44.69,44.73,44.61,44.73,48600.0,30.9846,31.0124,30.9292,31.0124,48600.0
2007-08-20 11:10:00,44.72,44.76,44.7,44.7,51300.0,31.0054,31.0332,30.9916,30.9916,51300.0
2007-08-20 11:20:00,44.7,44.74,44.61,44.68,35300.0,30.9916,31.0193,30.9292,30.9777,35300.0
2007-08-20 11:30:00,44.68,44.71,44.59,44.61,47200.0,30.9777,30.9985,30.9153,30.9292,47200.0
2007-08-20 11:40:00,44.62,44.66,44.4,44.42,79100.0,30.9361,30.9638,30.7836,30.7975,79100.0
2007-08-20 11:50:00,44.4,44.42,44.29,44.32,85000.0,30.7836,30.7975,30.7073,30.7281,85000.0
2007-08-20 12:00:00,44.31,44.4,44.3,44.32,43800.0,30.7212,30.7836,30.7143,30.7281,43800.0
2007-08-20 12:10:00,44.33,44.44,44.31,44.33,62000.0,30.7351,30.8113,30.7212,30.7351,62000.0
2007-08-20 12:20:00,44.33,44.39,44.31,44.34,28700.0,30.7351,30.7767,30.7212,30.742,28700.0
2007-08-20 12:30:00,44.34,44.4,44.32,44.4,24000.0,30.742,30.7836,30.7281,30.7836,24000.0
2007-08-20 12:40:00,44.39,44.42,44.34,44.36,36900.0,30.7767,30.7975,30.742,30.7559,36900.0
2007-08-20 12:50:00,44.36,44.42,44.34,44.4,42100.0,30.7559,30.7975,30.742,30.7836,42100.0
2007-08-20 13:00:00,44.37,44.47,44.35,44.47,24700.0,30.7628,30.8321,30.7489,30.8321,24700.0
2007-08-20 13:10:00,44.45,44.53,44.36,44.47,50500.0,30.8182,30.8737,30.7559,30.8321,50500.0
2007-08-20 13:20:00,44.46,44.47,44.36,44.38,33700.0,30.8252,30.8321,30.7559,30.7697,33700.0
2007-08-20 13:30:00,44.38,44.4,44.3,44.32,30900.0,30.7697,30.7836,30.7143,30.7281,30900.0
2007-08-20 13:40:00,44.3,44.52,44.3,44.5,42200.0,30.7143,30.8668,30.7143,30.8529,42200.0
2007-08-20 13:50:00,44.48,44.5,44.35,44.38,80200.0,30.839,30.8529,30.7489,30.7697,80200.0
2007-08-20 14:00:00,44.37,44.44,44.35,44.38,25500.0,30.7628,30.8113,30.7489,30.7697,25500.0
2007-08-20 14:10:00,44.38,44.44,44.35,44.4,36500.0,30.7697,30.8113,30.7489,30.7836,36500.0
2007-08-20 14:20:00,44.37,44.45,44.35,44.4,26300.0,30.7628,30.8182,30.7489,30.7836,26300.0
2007-08-20 14:30:00,44.4,44.51,44.36,44.49,54800.0,30.7836,30.8598,30.7559,30.846,54800.0
2007-08-20 14:40:00,44.49,44.49,44.38,44.38,41600.0,30.846,30.846,30.7697,30.7697,41600.0
2007-08-20 14:50:00,44.37,44.49,44.35,44.45,30900.0,30.7628,30.846,30.7489,30.8182,30900.0
2007-08-20 15:00:00,44.46,44.58,44.45,44.51,76200.0,30.8252,30.9084,30.8182,30.8598,76200.0
2007-08-20 15:10:00,44.51,44.66,44.49,44.52,119400.0,30.8598,30.9638,30.846,30.8668,119400.0
2007-08-20 15:20:00,44.51,44.58,44.48,44.5,146200.0,30.8598,30.9084,30.839,30.8529,146200.0
2007-08-20 15:30:00,44.5,44.5,44.35,44.41,95700.0,30.8529,30.8529,30.7489,30.7905,95700.0
2007-08-20 15:40:00,44.41,44.62,44.4,44.56,90700.0,30.7905,30.9361,30.7836,30.8945,90700.0
2007-08-20 15:50:00,44.54,44.59,44.44,44.45,116100.0,30.8806,30.9153,30.8113,30.8182,116100.0
2007-08-21 09:30:00,44.23,44.28,43.98,44.28,105300.0,30.6657,30.7004,30.4924,30.7004,105300.0
2007-08-21 09:40:00,44.25,44.37,44.21,44.27,112500.0,30.6796,30.7628,30.6519,30.6935,112500.0
2007-08-21 09:50:00,44.27,44.37,44.09,44.15,102500.0,30.6935,30.7628,30.5687,30.6103,102500.0
2007-08-21 10:00:00,44.17,44.25,44.04,44.11,111500.0,30.6241,30.6796,30.534,30.5825,111500.0
2007-08-21 10:10:00,44.12,44.18,44.04,44.09,66000.0,30.5895,30.6311,30.534,30.5687,66000.0
2007-08-21 10:20:00,44.08,44.19,44.03,44.14,123200.0,30.5617,30.638,30.5271,30.6033,123200.0
2007-08-21 10:30:00,44.15,44.23,44.11,44.22,67500.0,30.6103,30.6657,30.5825,30.6588,67500.0
2007-08-21 10:40:00,44.24,44.31,44.12,44.21,63300.0,30.6727,30.7212,30.5895,30.6519,63300.0
2007-08-21 10:50:00,44.21,44.31,44.18,44.28,39000.0,30.6519,30.7212,30.6311,30.7004,39000.0
2007-08-21 11:00:00,44.27,44.37,44.21,44.21,36800.0,30.6935,30.7628,30.6519,30.6519,36800.0
2007-08-21 11:10:00,44.21,44.27,44.16,44.27,86700.0,30.6519,30.6935,30.6172,30.6935,86700.0
2007-08-21 11:20:00,44.27,44.34,44.11,44.32,140100.0,30.6935,30.742,30.5825,30.7281,140100.0
2007-08-21 11:30:00,44.32,44.45,44.3,44.34,24500.0,30.7281,30.8182,30.7143,30.742,24500.0
2007-08-21 11:40:00,44.32,44.38,44.3,44.36,43800.0,30.7281,30.7697,30.7143,30.7559,43800.0
2007-08-21 11:50:00,44.37,44.39,44.32,44.38,32400.0,30.7628,30.7767,30.7281,30.7697,32400.0
2007-08-21 12:00:00,44.38,44.43,44.34,44.4,48600.0,30.7697,30.8044,30.742,30.7836,48600.0
2007-08-21 12:10:00,44.4,44.59,44.39,44.58,48500.0,30.7836,30.9153,30.7767,30.9084,48500.0
2007-08-21 12:20:00,44.59,44.66,44.57,44.62,45800.0,30.9153,30.9638,30.9014,30.9361,45800.0
2007-08-21 12:30:00,44.6,44.63,44.5,44.58,200200.0,30.9222,30.943,30.8529,30.9084,200200.0
2007-08-21 12:40:00,44.57,44.65,44.55,44.61,63400.0,30.9014,30.9569,30.8876,30.9292,63400.0
2007-08-21 12:50:00,44.61,44.63,44.57,44.59,40100.0,30.9292,30.943,30.9014,30.9153,40100.0
2007-08-21 13:00:00,44.58,44.63,44.53,44.6,31400.0,30.9084,30.943,30.8737,30.9222,31400.0
2007-08-21 13:10:00,44.6,44.6,44.5,44.56,35000.0,30.9222,30.9222,30.8529,30.8945,35000.0
2007-08-21 13:20:00,44.6,44.69,44.58,44.58,39500.0,30.9222,30.9846,30.9084,30.9084,39500.0
2007-08-21 13:30:00,44.6,44.64,44.5,44.57,32100.0,30.9222,30.95,30.8529,30.9014,32100.0
2007-08-21 13:40:00,44.58,44.61,44.53,44.59,32300.0,30.9084,30.9292,30.8737,30.9153,32300.0
2007-08-21 13:50:00,44.61,44.61,44.45,44.48,19200.0,30.9292,30.9292,30.8182,30.839,19200.0
2007-08-21 14:00:00,44.47,44.56,44.47,44.56,37400.0,30.8321,30.8945,30.8321,30.8945,37400.0
2007-08-21 14:10:00,44.56,44.57,44.43,44.46,52500.0,30.8945,30.9014,30.8044,30.8252,52500.0
2007-08-21 14:20:00,44.45,44.52,44.42,44.52,30500.0,30.8182,30.8668,30.7975,30.8668,30500.0
2007-08-21 14:30:00,44.51,44.53,44.36,44.4,53100.0,30.8598,30.8737,30.7559,30.7836,53100.0
2007-08-21 14:40:00,44.4,44.44,44.28,44.33,57000.0,30.7836,30.8113,30.7004,30.7351,57000.0
2007-08-21 14:50:00,44.34,44.45,44.3,44.41,51200.0,30.742,30.8182,30.7143,30.7905,51200.0
2007-08-21 15:00:00,44.41,44.48,44.4,44.43,36000.0,30.7905,30.839,30.7836,30.8044,36000.0
2007-08-21 15:10:00,44.44,44.46,44.34,44.39,52300.0,30.8113,30.8252,30.742,30.7767,52300.0
2007-08-21 15:20:00,44.4,44.51,44.38,44.48,30100.0,30.7836,30.8598,30.7697,30.839,30100.0
2007-08-21 15:30:00,44.48,44.58,44.48,44.52,76000.0,30.839,30.9084,30.839,30.8668,76000.0
2007-08-21 15:40:00,44.51,44.58,44.49,44.56,114300.0,30.8598,30.9084,30.846,30.8945,114300.0
2007-08-21 15:50:00,44.56,44.57,44.45,44.53,128000.0,30.8945,30.9014,30.8182,30.8737,128000.0
2007-08-22 09:30:00,44.84,45.07,44.72,45.0,171700.0,31.3298,31.4905,31.246,31.4416,171700.0
2007-08-22 09:40:00,45.0,45.01,44.86,45.0,139700.0,31.4416,31.4486,31.3438,31.4416,139700.0
2007-08-22 09:50:00,44.99,45.02,44.95,45.01,68800.0,31.4346,31.4556,31.4067,31.4486,68800.0
2007-08-22 10:00:00,44.99,45.01,44.9,44.9,68700.0,31.4346,31.4486,31.3717,31.3717,68700.0
2007-08-22 10:10:00,44.91,45.02,44.9,45.02,81400.0,31.3787,31.4556,31.3717,31.4556,81400.0
2007-08-22 10:20:00,45.01,45.04,44.95,44.97,46900.0,31.4486,31.4695,31.4067,31.4206,46900.0
2007-08-22 10:30:00,44.97,45.04,44.95,45.0,49700.0,31.4206,31.4695,31.4067,31.4416,49700.0
2007-08-22 10:40:00,45.0,45.03,44.97,45.0,69200.0,31.4416,31.4626,31.4206,31.4416,69200.0
2007-08-22 10:50:00,45.0,45.03,44.97,44.97,80300.0,31.4416,31.4626,31.4206,31.4206,80300.0
2007-08-22 11:00:00,44.97,44.98,44.8,44.93,107000.0,31.4206,31.4276,31.3019,31.3927,107000.0
2007-08-22 11:10:00,44.93,44.95,44.9,44.95,70900.0,31.3927,31.4067,31.3717,31.4067,70900.0
2007-08-22 11:20:00,44.95,44.98,44.87,44.94,89300.0,31.4067,31.4276,31.3508,31.3997,89300.0
2007-08-22 11:30:00,44.93,45.05,44.91,45.05,32600.0,31.3927,31.4765,31.3787,31.4765,32600.0
2007-08-22 11:40:00,45.03,45.19,45.03,45.12,54700.0,31.4626,31.5743,31.4626,31.5254,54700.0
2007-08-22 11:50:00,45.14,45.16,45.11,45.13,11500.0,31.5394,31.5534,31.5185,31.5324,11500.0
2007-08-22 12:00:00,45.13,45.26,45.12,45.25,24000.0,31.5324,31.6233,31.5254,31.6163,24000.0
2007-08-22 12:10:00,45.22,45.3,45.13,45.14,26700.0,31.5953,31.6512,31.5324,31.5394,26700.0
2007-08-22 12:20:00,45.14,45.15,45.01,45.06,23200.0,31.5394,31.5464,31.4486,31.4835,23200.0
2007-08-22 12:30:00,45.06,45.06,44.9,45.05,46700.0,31.4835,31.4835,31.3717,31.4765,46700.0
2007-08-22 12:40:00,45.03,45.1,44.91,45.03,33400.0,31.4626,31.5115,31.3787,31.4626,33400.0
2007-08-22 12:50:00,45.03,45.09,45.0,45.07,23700.0,31.4626,31.5045,31.4416,31.4905,23700.0
2007-08-22 13:00:00,45.07,45.09,45.02,45.08,24700.0,31.4905,31.5045,31.4556,31.4975,24700.0
2007-08-22 13:10:00,45.06,45.07,44.96,45.03,30900.0,31.4835,31.4905,31.4136,31.4626,30900.0
2007-08-22 13:20:00,45.05,45.07,45.01,45.06,76300.0,31.4765,31.4905,31.4486,31.4835,76300.0
2007-08-22 13:30:00,45.06,45.08,45.0,45.07,10700.0,31.4835,31.4975,31.4416,31.4905,10700.0
2007-08-22 13:40:00,45.08,45.15,45.07,45.08,40100.0,31.4975,31.5464,31.4905,31.4975,40100.0
2007-08-22 13:50:00,45.08,45.12,45.0,45.11,19900.0,31.4975,31.5254,31.4416,31.5185,19900.0
2007-08-22 14:00:00,45.09,45.1,45.01,45.01,20000.0,31.5045,31.5115,31.4486,31.4486,20000.0
2007-08-22 14:10:00,45.02,45.09,44.99,45.02,44000.0,31.4556,31.5045,31.4346,31.4556,44000.0
2007-08-22 14:20:00,45.0,45.03,44.92,44.93,30500.0,31.4416,31.4626,31.3857,31.3927,30500.0
2007-08-22 14:30:00,44.93,45.04,44.92,45.0,42100.0,31.3927,31.4695,31.3857,31.4416,42100.0
2007-08-22 14:40:00,45.01,45.08,44.95,45.02,29200.0,31.4486,31.4975,31.4067,31.4556,29200.0
2007-08-22 14:50:00,45.0,45.1,45.0,45.02,23300.0,31.4416,31.5115,31.4416,31.4556,23300.0
2007-08-22 15:00:00,45.02,45.02,44.95,45.0,41900.0,31.4556,31.4556,31.4067,31.4416,41900.0
2007-08-22 15:10:00,45.0,45.12,44.98,45.1,47900.0,31.4416,31.5254,31.4276,31.5115,47900.0
2007-08-22 15:20:00,45.09,45.19,45.06,45.06,52700.0,31.5045,31.5743,31.4835,31.4835,52700.0
2007-08-22 15:30:00,45.07,45.19,45.07,45.15,74700.0,31.4905,31.5743,31.4905,31.5464,74700.0
2007-08-22 15:40:00,45.16,45.18,45.08,45.12,90000.0,31.5534,31.5674,31.4975,31.5254,90000.0
2007-08-22 15:50:00,45.12,45.12,45.04,45.1,160500.0,31.5254,31.5254,31.4695,31.5115,160500.0
2007-08-23 09:30:00,45.56,45.76,45.44,45.62,107500.0,31.8329,31.9726,31.749,31.8748,107500.0
2007-08-23 09:40:00,45.62,45.63,45.4,45.47,75100.0,31.8748,31.8818,31.7211,31.77,75100.0
2007-08-23 09:50:00,45.44,45.53,45.39,45.51,77700.0,31.749,31.8119,31.7141,31.7979,77700.0
2007-08-23 10:00:00,45.52,45.62,45.41,45.52,73900.0,31.8049,31.8748,31.7281,31.8049,73900.0
2007-08-23 10:10:00,45.53,45.58,45.49,45.55,44600.0,31.8119,31.8468,31.784,31.8259,44600.0
2007-08-23 10:20:00,45.55,45.56,45.44,45.49,73300.0,31.8259,31.8329,31.749,31.784,73300.0
2007-08-23 10:30:00,45.5,45.55,45.45,45.5,89700.0,31.7909,31.8259,31.756,31.7909,89700.0
2007-08-23 10:40:00,45.5,45.69,45.48,45.67,65100.0,31.7909,31.9237,31.777,31.9097,65100.0
2007-08-23 10:50:00,45.68,45.74,45.67,45.71,72200.0,31.9167,31.9586,31.9097,31.9377,72200.0
2007-08-23 11:00:00,45.71,45.71,45.5,45.54,94200.0,31.9377,31.9377,31.7909,31.8189,94200.0
2007-08-23 11:10:00,45.54,45.69,45.54,45.6,102700.0,31.8189,31.9237,31.8189,31.8608,102700.0
2007-08-23 11:20:00,45.6,45.61,45.47,45.48,77400.0,31.8608,31.8678,31.77,31.777,77400.0
2007-08-23 11:30:00,45.48,45.5,45.45,45.47,50400.0,31.777,31.7909,31.756,31.77,50400.0
2007-08-23 11:40:00,45.47,45.51,45.42,45.43,181200.0,31.77,31.7979,31.7351,31.742,181200.0
2007-08-23 11:50:00,45.43,45.43,45.26,45.27,59100.0,31.742,31.742,31.6233,31.6302,59100.0
2007-08-23 12:00:00,45.27,45.29,45.22,45.29,22900.0,31.6302,31.6442,31.5953,31.6442,22900.0
2007-08-23 12:10:00,45.29,45.4,45.27,45.39,82700.0,31.6442,31.7211,31.6302,31.7141,82700.0
2007-08-23 12:20:00,45.39,45.4,45.3,45.33,29400.0,31.7141,31.7211,31.6512,31.6722,29400.0
2007-08-23 12:30:00,45.33,45.33,45.26,45.27,32000.0,31.6722,31.6722,31.6233,31.6302,32000.0
2007-08-23 12:40:00,45.26,45.3,45.2,45.23,74000.0,31.6233,31.6512,31.5813,31.6023,74000.0
2007-08-23 12:50:00,45.23,45.28,45.14,45.17,89800.0,31.6023,31.6372,31.5394,31.5604,89800.0
2007-08-23 13:00:00,45.18,45.24,45.16,45.18,48600.0,31.5674,31.6093,31.5534,31.5674,48600.0
2007-08-23 13:10:00,45.21,45.21,45.14,45.16,37200.0,31.5883,31.5883,31.5394,31.5534,37200.0
2007-08-23 13:20:00,45.16,45.18,45.14,45.15,41900.0,31.5534,31.5674,31.5394,31.5464,41900.0
2007-08-23 13:30:00,45.15,45.24,45.13,45.17,448400.0,31.5464,31.6093,31.5324,31.5604,448400.0
2007-08-23 13:40:00,45.2,45.25,45.14,45.15,26800.0,31.5813,31.6163,31.5394,31.5464,26800.0
2007-08-23 13:50:00,45.15,45.17,45.12,45.16,48300.0,31.5464,31.5604,31.5254,31.5534,48300.0
2007-08-23 14:00:00,45.17,45.19,45.1,45.13,296800.0,31.5604,31.5743,31.5115,31.5324,296800.0
2007-08-23 14:10:00,45.14,45.16,45.12,45.14,36900.0,31.5394,31.5534,31.5254,31.5394,36900.0
2007-08-23 14:20:00,45.14,45.15,45.07,45.08,52100.0,31.5394,31.5464,31.4905,31.4975,52100.0
2007-08-23 14:30:00,45.1,45.14,45.07,45.08,47900.0,31.5115,31.5394,31.4905,31.4975,47900.0
2007-08-23 14:40:00,45.08,45.08,44.94,44.98,56000.0,31.4975,31.4975,31.3997,31.4276,56000.0
2007-08-23 14:50:00,44.97,45.01,44.96,44.99,141000.0,31.4206,31.4486,31.4136,31.4346,141000.0
2007-08-23 15:00:00,44.99,45.01,44.93,44.98,47700.0,31.4346,31.4486,31.3927,31.4276,47700.0
2007-08-23 15:10:00,44.97,45.05,44.93,45.04,204000.0,31.4206,31.4765,31.3927,31.4695,204000.0
2007-08-23 15:20:00,45.05,45.14,45.04,45.1,140800.0,31.4765,31.5394,31.4695,31.5115,140800.0
2007-08-23 15:30:00,45.09,45.1,44.97,45.03,599200.0,31.5045,31.5115,31.4206,31.4626,599200.0
2007-08-23 15:40:00,45.03,45.2,45.0,45.2,84400.0,31.4626,31.5813,31.4416,31.5813,84400.0
2007-08-23 15:50:00,45.2,45.23,45.12,45.14,77100.0,31.5813,31.6023,31.5254,31.5394,77100.0
2007-08-24 09:30:00,45.52,45.75,45.35,45.46,65200.0,31.8049,31.9656,31.6861,31.763,65200.0
2007-08-24 09:40:00,45.4,45.48,45.28,45.36,73100.0,31.7211,31.777,31.6372,31.6931,73100.0
2007-08-24 09:50:00,45.36,45.48,45.32,45.36,75700.0,31.6931,31.777,31.6652,31.6931,75700.0
2007-08-24 10:00:00,45.36,45.65,45.36,45.58,62500.0,31.6931,31.8958,31.6931,31.8468,62500.0
2007-08-24 10:10:00,45.56,45.64,45.4,45.49,55400.0,31.8329,31.8888,31.7211,31.784,55400.0
2007-08-24 10:20:00,45.49,45.49,45.4,45.4,39000.0,31.784,31.784,31.7211,31.7211,39000.0
2007-08-24 10:30:00,45.4,45.5,45.31,45.33,131900.0,31.7211,31.7909,31.6582,31.6722,131900.0
2007-08-24 10:40:00,45.33,45.44,45.25,45.25,123700.0,31.6722,31.749,31.6163,31.6163,123700.0
2007-08-24 10:50:00,45.25,45.27,45.07,45.15,99700.0,31.6163,31.6302,31.4905,31.5464,99700.0
2007-08-24 11:00:00,45.15,45.29,45.04,45.29,48000.0,31.5464,31.6442,31.4695,31.6442,48000.0
2007-08-24 11:10:00,45.28,45.29,45.23,45.27,24700.0,31.6372,31.6442,31.6023,31.6302,24700.0
2007-08-24 11:20:00,45.27,45.29,45.25,45.25,23600.0,31.6302,31.6442,31.6163,31.6163,23600.0
2007-08-24 11:30:00,45.25,45.28,45.21,45.22,26000.0,31.6163,31.6372,31.5883,31.5953,26000.0
2007-08-24 11:40:00,45.23,45.26,45.22,45.23,19800.0,31.6023,31.6233,31.5953,31.6023,19800.0
2007-08-24 11:50:00,45.24,45.35,45.24,45.34,24700.0,31.6093,31.6861,31.6093,31.6792,24700.0
2007-08-24 12:00:00,45.33,45.35,45.26,45.31,35100.0,31.6722,31.6861,31.6233,31.6582,35100.0
2007-08-24 12:10:00,45.31,45.38,45.3,45.38,45300.0,31.6582,31.7071,31.6512,31.7071,45300.0
2007-08-24 12:20:00,45.38,45.51,45.38,45.49,39800.0,31.7071,31.7979,31.7071,31.784,39800.0
2007-08-24 12:30:00,45.5,45.52,45.42,45.45,36900.0,31.7909,31.8049,31.7351,31.756,36900.0
2007-08-24 12:40:00,45.46,45.55,45.46,45.55,30000.0,31.763,31.8259,31.763,31.8259,30000.0
2007-08-24 12:50:00,45.56,45.57,45.49,45.53,26400.0,31.8329,31.8399,31.784,31.8119,26400.0
2007-08-24 13:00:00,45.53,45.53,45.42,45.5,31200.0,31.8119,31.8119,31.7351,31.7909,31200.0
2007-08-24 13:10:00,45.5,45.58,45.5,45.53,15800.0,31.7909,31.8468,31.7909,31.8119,15800.0
2007-08-24 13:20:00,45.53,45.59,45.52,45.55,29400.0,31.8119,31.8538,31.8049,31.8259,29400.0
2007-08-24 13:30:00,45.56,45.6,45.56,45.59,25700.0,31.8329,31.8608,31.8329,31.8538,25700.0
2007-08-24 13:40:00,45.59,45.6,45.49,45.5,24400.0,31.8538,31.8608,31.784,31.7909,24400.0
2007-08-24 13:50:00,45.48,45.57,45.47,45.55,17300.0,31.777,31.8399,31.77,31.8259,17300.0
2007-08-24 14:00:00,45.56,45.7,45.54,45.68,21800.0,31.8329,31.9307,31.8189,31.9167,21800.0
2007-08-24 14:10:00,45.68,45.72,45.62,45.67,17500.0,31.9167,31.9447,31.8748,31.9097,17500.0
2007-08-24 14:20:00,45.66,45.66,45.57,45.58,24900.0,31.9027,31.9027,31.8399,31.8468,24900.0
2007-08-24 14:30:00,45.58,45.58,45.53,45.53,18000.0,31.8468,31.8468,31.8119,31.8119,18000.0
2007-08-24 14:40:00,45.54,45.55,45.5,45.54,33800.0,31.8189,31.8259,31.7909,31.8189,33800.0
2007-08-24 14:50:00,45.54,45.74,45.54,45.73,27200.0,31.8189,31.9586,31.8189,31.9516,27200.0
2007-08-24 15:00:00,45.72,45.74,45.67,45.67,45900.0,31.9447,31.9586,31.9097,31.9097,45900.0
2007-08-24 15:10:00,45.68,45.69,45.64,45.64,38200.0,31.9167,31.9237,31.8888,31.8888,38200.0
2007-08-24 15:20:00,45.64,45.7,45.58,45.67,52600.0,31.8888,31.9307,31.8468,31.9097,52600.0
2007-08-24 15:30:00,45.67,45.83,45.67,45.81,69700.0,31.9097,32.0215,31.9097,32.0075,69700.0
2007-08-24 15:40:00,45.82,45.89,45.81,45.82,66100.0,32.0145,32.0634,32.0075,32.0145,66100.0
2007-08-24 15:50:00,45.82,45.86,45.76,45.81,105500.0,32.0145,32.0425,31.9726,32.0075,105500.0
2007-08-27 09:30:00,45.53,45.8,45.53,45.67,109900.0,31.8119,32.0006,31.8119,31.9097,109900.0
2007-08-27 09:40:00,45.65,45.7,45.57,45.64,53000.0,31.8958,31.9307,31.8399,31.8888,53000.0
2007-08-27 09:50:00,45.63,45.79,45.61,45.66,64700.0,31.8818,31.9936,31.8678,31.9027,64700.0
2007-08-27 10:00:00,45.65,45.69,45.51,45.55,83100.0,31.8958,31.9237,31.7979,31.8259,83100.0
2007-08-27 10:10:00,45.55,45.64,45.54,45.64,41500.0,31.8259,31.8888,31.8189,31.8888,41500.0
2007-08-27 10:20:00,45.63,45.64,45.55,45.61,48400.0,31.8818,31.8888,31.8259,31.8678,48400.0
2007-08-27 10:30:00,45.63,45.69,45.59,45.67,44900.0,31.8818,31.9237,31.8538,31.9097,44900.0
2007-08-27 10:40:00,45.68,45.68,45.62,45.67,48200.0,31.9167,31.9167,31.8748,31.9097,48200.0
2007-08-27 10:50:00,45.69,45.86,45.67,45.81,91300.0,31.9237,32.0425,31.9097,32.0075,91300.0
2007-08-27 11:00:00,45.82,45.82,45.67,45.79,61000.0,32.0145,32.0145,31.9097,31.9936,61000.0
2007-08-27 11:10:00,45.79,45.9,45.73,45.85,120500.0,31.9936,32.0704,31.9516,32.0355,120500.0
2007-08-27 11:20:00,45.86,45.9,45.79,45.87,51300.0,32.0425,32.0704,31.9936,32.0495,51300.0
2007-08-27 11:30:00,45.86,45.88,45.79,45.8,101400.0,32.0425,32.0565,31.9936,32.0006,101400.0
2007-08-27 11:40:00,45.8,45.85,45.73,45.83,45000.0,32.0006,32.0355,31.9516,32.0215,45000.0
2007-08-27 11:50:00,45.83,45.98,45.8,45.96,72200.0,32.0215,32.1263,32.0006,32.1124,72200.0
2007-08-27 12:00:00,45.96,46.07,45.96,46.06,79100.0,32.1124,32.1892,32.1124,32.1822,79100.0
2007-08-27 12:10:00,46.06,46.24,46.01,46.23,110000.0,32.1822,32.308,32.1473,32.301,110000.0
2007-08-27 12:20:00,46.22,46.23,46.05,46.05,57900.0,32.294,32.301,32.1752,32.1752,57900.0
2007-08-27 12:30:00,46.06,46.1,46.0,46.08,30000.0,32.1822,32.2102,32.1403,32.1962,30000.0
2007-08-27 12:40:00,46.07,46.19,46.05,46.12,66500.0,32.1892,32.2731,32.1752,32.2241,66500.0
2007-08-27 12:50:00,46.12,46.13,45.92,45.95,29500.0,32.2241,32.2311,32.0844,32.1054,29500.0
2007-08-27 13:00:00,45.95,46.06,45.91,46.06,28700.0,32.1054,32.1822,32.0774,32.1822,28700.0
2007-08-27 13:10:00,46.05,46.06,45.89,45.92,23900.0,32.1752,32.1822,32.0634,32.0844,23900.0
2007-08-27 13:20:00,45.93,45.94,45.85,45.88,22200.0,32.0914,32.0984,32.0355,32.0565,22200.0
2007-08-27 13:30:00,45.88,45.97,45.85,45.92,57800.0,32.0565,32.1193,32.0355,32.0844,57800.0
2007-08-27 13:40:00,45.94,46.01,45.9,45.98,30000.0,32.0984,32.1473,32.0704,32.1263,30000.0
2007-08-27 13:50:00,45.99,46.04,45.94,46.03,31400.0,32.1333,32.1682,32.0984,32.1613,31400.0
2007-08-27 14:00:00,46.03,46.09,45.99,46.09,38300.0,32.1613,32.2032,32.1333,32.2032,38300.0
2007-08-27 14:10:00,46.09,46.23,46.08,46.21,64900.0,32.2032,32.301,32.1962,32.287,64900.0
2007-08-27 14:20:00,46.2,46.23,46.15,46.18,73000.0,32.28,32.301,32.2451,32.2661,73000.0
2007-08-27 14:30:00,46.17,46.24,46.17,46.22,25100.0,32.2591,32.308,32.2591,32.294,25100.0
2007-08-27 14:40:00,46.21,46.23,46.07,46.08,21000.0,32.287,32.301,32.1892,32.1962,21000.0
2007-08-27 14:50:00,46.06,46.06,45.91,45.92,35000.0,32.1822,32.1822,32.0774,32.0844,35000.0
2007-08-27 15:00:00,45.93,46.02,45.9,45.94,33800.0,32.0914,32.1543,32.0704,32.0984,33800.0
2007-08-27 15:10:00,45.94,45.95,45.85,45.85,40300.0,32.0984,32.1054,32.0355,32.0355,40300.0
2007-08-27 15:20:00,45.85,45.92,45.83,45.9,55300.0,32.0355,32.0844,32.0215,32.0704,55300.0
2007-08-27 15:30:00,45.91,45.98,45.84,45.9,68300.0,32.0774,32.1263,32.0285,32.0704,68300.0
2007-08-27 15:40:00,45.9,46.02,45.9,45.99,89900.0,32.0704,32.1543,32.0704,32.1333,89900.0
2007-08-27 15:50:00,45.99,46.0,45.68,45.74,162500.0,32.1333,32.1403,31.9167,31.9586,162500.0
2007-08-28 09:30:00,45.5,45.5,45.1,45.47,196500.0,31.7909,31.7909,31.5115,31.77,196500.0
2007-08-28 09:40:00,45.46,45.46,45.24,45.26,116200.0,31.763,31.763,31.6093,31.6233,116200.0
2007-08-28 09:50:00,45.25,45.34,45.17,45.25,139000.0,31.6163,31.6792,31.5604,31.6163,139000.0
2007-08-28 10:00:00,45.26,45.38,45.12,45.21,93400.0,31.6233,31.7071,31.5254,31.5883,93400.0
2007-08-28 10:10:00,45.21,45.28,45.17,45.27,56000.0,31.5883,31.6372,31.5604,31.6302,56000.0
2007-08-28 10:20:00,45.26,45.4,45.2,45.24,152200.0,31.6233,31.7211,31.5813,31.6093,152200.0
2007-08-28 10:30:00,45.24,45.27,45.19,45.25,63400.0,31.6093,31.6302,31.5743,31.6163,63400.0
2007-08-28 10:40:00,45.26,45.26,45.07,45.1,51800.0,31.6233,31.6233,31.4905,31.5115,51800.0
2007-08-28 10:50:00,45.12,45.12,45.0,45.09,80800.0,31.5254,31.5254,31.4416,31.5045,80800.0
2007-08-28 11:00:00,45.08,45.12,44.96,44.97,55300.0,31.4975,31.5254,31.4136,31.4206,55300.0
2007-08-28 11:10:00,44.96,44.98,44.92,44.94,35500.0,31.4136,31.4276,31.3857,31.3997,35500.0
2007-08-28 11:20:00,44.92,45.04,44.9,45.01,59100.0,31.3857,31.4695,31.3717,31.4486,59100.0
2007-08-28 11:30:00,45.02,45.02,44.9,44.9,54100.0,31.4556,31.4556,31.3717,31.3717,54100.0
2007-08-28 11:40:00,44.92,44.96,44.83,44.89,54600.0,31.3857,31.4136,31.3228,31.3647,54600.0
2007-08-28 11:50:00,44.87,44.93,44.83,44.91,30800.0,31.3508,31.3927,31.3228,31.3787,30800.0
2007-08-28 12:00:00,44.91,44.95,44.81,44.88,105100.0,31.3787,31.4067,31.3088,31.3578,105100.0
2007-08-28 12:10:00,44.88,45.04,44.87,44.98,88300.0,31.3578,31.4695,31.3508,31.4276,88300.0
2007-08-28 12:20:00,44.98,45.06,44.91,45.0,127600.0,31.4276,31.4835,31.3787,31.4416,127600.0
2007-08-28 12:30:00,45.0,45.05,44.96,44.97,26700.0,31.4416,31.4765,31.4136,31.4206,26700.0
2007-08-28 12:40:00,44.98,45.05,44.96,44.99,64300.0,31.4276,31.4765,31.4136,31.4346,64300.0
2007-08-28 12:50:00,44.99,45.04,44.93,44.97,90800.0,31.4346,31.4695,31.3927,31.4206,90800.0
2007-08-28 13:00:00,44.97,44.98,44.86,44.86,40000.0,31.4206,31.4276,31.3438,31.3438,40000.0
2007-08-28 13:10:00,44.86,44.94,44.8,44.92,50200.0,31.3438,31.3997,31.3019,31.3857,50200.0
2007-08-28 13:20:00,44.91,44.95,44.84,44.89,32100.0,31.3787,31.4067,31.3298,31.3647,32100.0
2007-08-28 13:30:00,44.89,44.96,44.89,44.93,40600.0,31.3647,31.4136,31.3647,31.3927,40600.0
2007-08-28 13:40:00,44.93,44.96,44.81,44.84,43800.0,31.3927,31.4136,31.3088,31.3298,43800.0
2007-08-28 13:50:00,44.83,44.92,44.81,44.82,40400.0,31.3228,31.3857,31.3088,31.3158,40400.0
2007-08-28 14:00:00,44.84,44.87,44.78,44.79,66200.0,31.3298,31.3508,31.2879,31.2949,66200.0
2007-08-28 14:10:00,44.8,44.87,44.78,44.78,53500.0,31.3019,31.3508,31.2879,31.2879,53500.0
2007-08-28 14:20:00,44.79,44.87,44.73,44.77,35800.0,31.2949,31.3508,31.2529,31.2809,35800.0
2007-08-28 14:30:00,44.78,44.79,44.62,44.64,70800.0,31.2879,31.2949,31.1761,31.1901,70800.0
2007-08-28 14:40:00,44.64,44.65,44.53,44.59,102600.0,31.1901,31.1971,31.1132,31.1551,102600.0
2007-08-28 14:50:00,44.59,44.65,44.58,44.61,53900.0,31.1551,31.1971,31.1481,31.1691,53900.0
2007-08-28 15:00:00,44.62,44.67,44.6,44.67,53100.0,31.1761,31.211,31.1621,31.211,53100.0
2007-08-28 15:10:00,44.65,44.7,44.61,44.63,44300.0,31.1971,31.232,31.1691,31.1831,44300.0
2007-08-28 15:20:00,44.65,44.67,44.54,44.58,69300.0,31.1971,31.211,31.1202,31.1481,69300.0
2007-08-28 15:30:00,44.57,44.6,44.52,44.59,80900.0,31.1412,31.1621,31.1062,31.1551,80900.0
2007-08-28 15:40:00,44.58,44.6,44.5,44.53,123100.0,31.1481,31.1621,31.0922,31.1132,123100.0
2007-08-28 15:50:00,44.53,44.57,44.44,44.53,188500.0,31.1132,31.1412,31.0503,31.1132,188500.0
2007-08-29 09:30:00,44.9,45.1,44.9,44.9,66800.0,31.3717,31.5115,31.3717,31.3717,66800.0
2007-08-29 09:40:00,44.9,44.99,44.76,44.82,69400.0,31.3717,31.4346,31.2739,31.3158,69400.0
2007-08-29 09:50:00,44.84,44.95,44.79,44.83,111200.0,31.3298,31.4067,31.2949,31.3228,111200.0
2007-08-29 10:00:00,44.83,44.91,44.7,44.72,76800.0,31.3228,31.3787,31.232,31.246,76800.0
2007-08-29 10:10:00,44.73,44.78,44.6,44.65,80100.0,31.2529,31.2879,31.1621,31.1971,80100.0
2007-08-29 10:20:00,44.67,44.71,44.56,44.6,53100.0,31.211,31.239,31.1342,31.1621,53100.0
2007-08-29 10:30:00,44.59,44.61,44.5,44.51,76100.0,31.1551,31.1691,31.0922,31.0992,76100.0
2007-08-29 10:40:00,44.53,44.61,44.52,44.61,53900.0,31.1132,31.1691,31.1062,31.1691,53900.0
2007-08-29 10:50:00,44.6,44.69,44.57,44.66,36500.0,31.1621,31.225,31.1412,31.204,36500.0
2007-08-29 11:00:00,44.66,44.83,44.65,44.79,152900.0,31.204,31.3228,31.1971,31.2949,152900.0
2007-08-29 11:10:00,44.8,44.81,44.74,44.76,38900.0,31.3019,31.3088,31.2599,31.2739,38900.0
2007-08-29 11:20:00,44.76,44.78,44.71,44.72,44800.0,31.2739,31.2879,31.239,31.246,44800.0
2007-08-29 11:30:00,44.71,44.75,44.68,44.72,29800.0,31.239,31.2669,31.218,31.246,29800.0
2007-08-29 11:40:00,44.74,44.74,44.7,44.72,25300.0,31.2599,31.2599,31.232,31.246,25300.0
2007-08-29 11:50:00,44.73,44.74,44.71,44.71,46100.0,31.2529,31.2599,31.239,31.239,46100.0
2007-08-29 12:00:00,44.71,44.73,44.63,44.65,31300.0,31.239,31.2529,31.1831,31.1971,31300.0
2007-08-29 12:10:00,44.65,44.66,44.55,44.62,27400.0,31.1971,31.204,31.1272,31.1761,27400.0
2007-08-29 12:20:00,44.61,44.64,44.52,44.55,25100.0,31.1691,31.1901,31.1062,31.1272,25100.0
2007-08-29 12:30:00,44.56,44.58,44.49,44.57,52000.0,31.1342,31.1481,31.0853,31.1412,52000.0
2007-08-29 12:40:00,44.56,44.59,44.55,44.57,18500.0,31.1342,31.1551,31.1272,31.1412,18500.0
2007-08-29 12:50:00,44.59,44.59,44.54,44.56,47200.0,31.1551,31.1551,31.1202,31.1342,47200.0
2007-08-29 13:00:00,44.55,44.58,44.55,44.56,32400.0,31.1272,31.1481,31.1272,31.1342,32400.0
2007-08-29 13:10:00,44.56,44.56,44.43,44.47,55200.0,31.1342,31.1342,31.0433,31.0713,55200.0
2007-08-29 13:20:00,44.45,44.48,44.43,44.48,29000.0,31.0573,31.0783,31.0433,31.0783,29000.0
2007-08-29 13:30:00,44.47,44.53,44.47,44.52,31800.0,31.0713,31.1132,31.0713,31.1062,31800.0
2007-08-29 13:40:00,44.53,44.55,44.48,44.52,20100.0,31.1132,31.1272,31.0783,31.1062,20100.0
2007-08-29 13:50:00,44.52,44.61,44.49,44.58,19400.0,31.1062,31.1691,31.0853,31.1481,19400.0
2007-08-29 14:00:00,44.59,44.72,44.58,44.7,71400.0,31.1551,31.246,31.1481,31.232,71400.0
2007-08-29 14:10:00,44.7,44.7,44.59,44.61,46000.0,31.232,31.232,31.1551,31.1691,46000.0
2007-08-29 14:20:00,44.62,44.69,44.59,44.6,43900.0,31.1761,31.225,31.1551,31.1621,43900.0
2007-08-29 14:30:00,44.61,44.75,44.59,44.73,48100.0,31.1691,31.2669,31.1551,31.2529,48100.0
2007-08-29 14:40:00,44.74,44.76,44.69,44.73,28300.0,31.2599,31.2739,31.225,31.2529,28300.0
2007-08-29 14:50:00,44.72,44.74,44.67,44.67,24100.0,31.246,31.2599,31.211,31.211,24100.0
2007-08-29 15:00:00,44.69,44.84,44.69,44.84,55800.0,31.225,31.3298,31.225,31.3298,55800.0
2007-08-29 15:10:00,44.82,44.92,44.82,44.86,46500.0,31.3158,31.3857,31.3158,31.3438,46500.0
2007-08-29 15:20:00,44.86,44.86,44.7,44.8,54900.0,31.3438,31.3438,31.232,31.3019,54900.0
2007-08-29 15:30:00,44.81,44.91,44.78,44.88,60300.0,31.3088,31.3787,31.2879,31.3578,60300.0
2007-08-29 15:40:00,44.89,45.09,44.89,45.06,90300.0,31.3647,31.5045,31.3647,31.4835,90300.0
2007-08-29 15:50:00,45.07,45.2,45.06,45.09,133100.0,31.4905,31.5813,31.4835,31.5045,133100.0
2007-08-30 09:30:00,44.56,44.74,44.48,44.74,122800.0,31.1342,31.2599,31.0783,31.2599,122800.0
2007-08-30 09:40:00,44.73,44.86,44.68,44.73,68300.0,31.2529,31.3438,31.218,31.2529,68300.0
2007-08-30 09:50:00,44.69,44.86,44.69,44.76,66500.0,31.225,31.3438,31.225,31.2739,66500.0
2007-08-30 10:00:00,44.76,44.98,44.76,44.95,60500.0,31.2739,31.4276,31.2739,31.4067,60500.0
2007-08-30 10:10:00,44.95,44.99,44.85,44.93,63900.0,31.4067,31.4346,31.3368,31.3927,63900.0
2007-08-30 10:20:00,44.95,45.05,44.86,44.92,35900.0,31.4067,31.4765,31.3438,31.3857,35900.0
2007-08-30 10:30:00,44.92,44.95,44.81,44.83,33800.0,31.3857,31.4067,31.3088,31.3228,33800.0
2007-08-30 10:40:00,44.82,44.89,44.81,44.88,32500.0,31.3158,31.3647,31.3088,31.3578,32500.0
2007-08-30 10:50:00,44.86,44.94,44.86,44.94,14000.0,31.3438,31.3997,31.3438,31.3997,14000.0
2007-08-30 11:00:00,44.94,45.1,44.94,45.1,26800.0,31.3997,31.5115,31.3997,31.5115,26800.0
2007-08-30 11:10:00,45.1,45.27,45.1,45.27,26200.0,31.5115,31.6302,31.5115,31.6302,26200.0
2007-08-30 11:20:00,45.27,45.35,45.22,45.3,24000.0,31.6302,31.6861,31.5953,31.6512,24000.0
2007-08-30 11:30:00,45.31,45.31,45.2,45.27,14600.0,31.6582,31.6582,31.5813,31.6302,14600.0
2007-08-30 11:40:00,45.25,45.3,45.17,45.17,29200.0,31.6163,31.6512,31.5604,31.5604,29200.0
2007-08-30 11:50:00,45.17,45.17,45.04,45.05,46500.0,31.5604,31.5604,31.4695,31.4765,46500.0
2007-08-30 12:00:00,45.05,45.07,44.9,44.92,21500.0,31.4765,31.4905,31.3717,31.3857,21500.0
2007-08-30 12:10:00,44.92,44.92,44.78,44.79,29400.0,31.3857,31.3857,31.2879,31.2949,29400.0
2007-08-30 12:20:00,44.79,44.84,44.7,44.78,44700.0,31.2949,31.3298,31.232,31.2879,44700.0
2007-08-30 12:30:00,44.77,44.95,44.76,44.95,32800.0,31.2809,31.4067,31.2739,31.4067,32800.0
2007-08-30 12:40:00,44.94,45.02,44.91,44.97,17100.0,31.3997,31.4556,31.3787,31.4206,17100.0
2007-08-30 12:50:00,44.97,45.04,44.93,44.97,17200.0,31.4206,31.4695,31.3927,31.4206,17200.0
2007-08-30 13:00:00,44.98,45.0,44.89,44.89,26300.0,31.4276,31.4416,31.3647,31.3647,26300.0
2007-08-30 13:10:00,44.89,44.93,44.85,44.93,23000.0,31.3647,31.3927,31.3368,31.3927,23000.0
2007-08-30 13:20:00,44.93,44.93,44.8,44.81,12600.0,31.3927,31.3927,31.3019,31.3088,12600.0
2007-08-30 13:30:00,44.82,44.82,44.74,44.81,18500.0,31.3158,31.3158,31.2599,31.3088,18500.0
2007-08-30 13:40:00,44.79,44.83,44.71,44.83,39100.0,31.2949,31.3228,31.239,31.3228,39100.0
2007-08-30 13:50:00,44.83,44.95,44.77,44.92,25400.0,31.3228,31.4067,31.2809,31.3857,25400.0
2007-08-30 14:00:00,44.93,45.11,44.92,44.98,61000.0,31.3927,31.5185,31.3857,31.4276,61000.0
2007-08-30 14:10:00,44.97,45.04,44.93,45.0,29100.0,31.4206,31.4695,31.3927,31.4416,29100.0
2007-08-30 14:20:00,45.0,45.07,44.96,45.01,36700.0,31.4416,31.4905,31.4136,31.4486,36700.0
2007-08-30 14:30:00,45.01,45.05,45.0,45.01,45600.0,31.4486,31.4765,31.4416,31.4486,45600.0
2007-08-30 14:40:00,45.0,45.03,44.88,44.88,41600.0,31.4416,31.4626,31.3578,31.3578,41600.0
2007-08-30 14:50:00,44.88,44.93,44.86,44.93,41300.0,31.3578,31.3927,31.3438,31.3927,41300.0
2007-08-30 15:00:00,44.91,45.1,44.9,45.05,32800.0,31.3787,31.5115,31.3717,31.4765,32800.0
2007-08-30 15:10:00,45.06,45.16,45.05,45.09,43000.0,31.4835,31.5534,31.4765,31.5045,43000.0
2007-08-30 15:20:00,45.1,45.2,45.06,45.09,33900.0,31.5115,31.5813,31.4835,31.5045,33900.0
2007-08-30 15:30:00,45.08,45.12,45.01,45.01,39400.0,31.4975,31.5254,31.4486,31.4486,39400.0
2007-08-30 15:40:00,45.01,45.07,44.98,44.99,55400.0,31.4486,31.4905,31.4276,31.4346,55400.0
2007-08-30 15:50:00,45.0,45.07,44.98,45.02,67600.0,31.4416,31.4905,31.4276,31.4556,67600.0
2007-08-31 09:30:00,45.53,45.67,45.36,45.45,92800.0,31.8119,31.9097,31.6931,31.756,92800.0
2007-08-31 09:40:00,45.46,45.55,45.33,45.44,55200.0,31.763,31.8259,31.6722,31.749,55200.0
2007-08-31 09:50:00,45.43,45.49,45.41,45.45,90000.0,31.742,31.784,31.7281,31.756,90000.0
2007-08-31 10:00:00,45.46,45.59,45.2,45.24,82200.0,31.763,31.8538,31.5813,31.6093,82200.0
2007-08-31 10:10:00,45.24,45.37,45.21,45.37,41200.0,31.6093,31.7001,31.5883,31.7001,41200.0
2007-08-31 10:20:00,45.37,45.47,45.37,45.43,31700.0,31.7001,31.77,31.7001,31.742,31700.0
2007-08-31 10:30:00,45.45,45.5,45.42,45.45,40400.0,31.756,31.7909,31.7351,31.756,40400.0
2007-08-31 10:40:00,45.45,45.53,45.43,45.51,42400.0,31.756,31.8119,31.742,31.7979,42400.0
2007-08-31 10:50:00,45.51,45.54,45.48,45.51,40500.0,31.7979,31.8189,31.777,31.7979,40500.0
2007-08-31 11:00:00,45.53,45.56,45.33,45.34,51300.0,31.8119,31.8329,31.6722,31.6792,51300.0
2007-08-31 11:10:00,45.35,45.43,45.29,45.37,56600.0,31.6861,31.742,31.6442,31.7001,56600.0
2007-08-31 11:20:00,45.37,45.43,45.3,45.4,50300.0,31.7001,31.742,31.6512,31.7211,50300.0
2007-08-31 11:30:00,45.41,45.61,45.38,45.61,23500.0,31.7281,31.8678,31.7071,31.8678,23500.0
2007-08-31 11:40:00,45.61,45.64,45.57,45.63,15600.0,31.8678,31.8888,31.8399,31.8818,15600.0
2007-08-31 11:50:00,45.65,45.75,45.64,45.69,31200.0,31.8958,31.9656,31.8888,31.9237,31200.0
2007-08-31 12:00:00,45.69,45.69,45.58,45.59,11400.0,31.9237,31.9237,31.8468,31.8538,11400.0
2007-08-31 12:10:00,45.58,45.6,45.53,45.59,30400.0,31.8468,31.8608,31.8119,31.8538,30400.0
2007-08-31 12:20:00,45.58,45.68,45.58,45.6,20000.0,31.8468,31.9167,31.8468,31.8608,20000.0
2007-08-31 12:30:00,45.61,45.7,45.61,45.66,43800.0,31.8678,31.9307,31.8678,31.9027,43800.0
2007-08-31 12:40:00,45.66,45.7,45.57,45.57,46700.0,31.9027,31.9307,31.8399,31.8399,46700.0
2007-08-31 12:50:00,45.62,45.63,45.61,45.61,16400.0,31.8748,31.8818,31.8678,31.8678,16400.0
2007-08-31 13:00:00,45.6,45.65,45.59,45.61,19400.0,31.8608,31.8958,31.8538,31.8678,19400.0
2007-08-31 13:10:00,45.61,45.65,45.61,45.64,14500.0,31.8678,31.8958,31.8678,31.8888,14500.0
2007-08-31 13:20:00,45.64,45.68,45.62,45.68,10200.0,31.8888,31.9167,31.8748,31.9167,10200.0
2007-08-31 13:30:00,45.67,45.68,45.56,45.67,19400.0,31.9097,31.9167,31.8329,31.9097,19400.0
2007-08-31 13:40:00,45.67,45.7,45.56,45.59,26400.0,31.9097,31.9307,31.8329,31.8538,26400.0
2007-08-31 13:50:00,45.6,45.72,45.59,45.71,23900.0,31.8608,31.9447,31.8538,31.9377,23900.0
2007-08-31 14:00:00,45.71,45.76,45.71,45.76,16000.0,31.9377,31.9726,31.9377,31.9726,16000.0
2007-08-31 14:10:00,45.76,45.78,45.71,45.72,22800.0,31.9726,31.9866,31.9377,31.9447,22800.0
2007-08-31 14:20:00,45.71,45.71,45.58,45.59,38600.0,31.9377,31.9377,31.8468,31.8538,38600.0
2007-08-31 14:30:00,45.58,45.64,45.55,45.58,28900.0,31.8468,31.8888,31.8259,31.8468,28900.0
2007-08-31 14:40:00,45.6,45.64,45.6,45.63,16700.0,31.8608,31.8888,31.8608,31.8818,16700.0
2007-08-31 14:50:00,45.64,45.65,45.58,45.6,17400.0,31.8888,31.8958,31.8468,31.8608,17400.0
2007-08-31 15:00:00,45.61,45.75,45.59,45.73,30200.0,31.8678,31.9656,31.8538,31.9516,30200.0
2007-08-31 15:10:00,45.74,45.8,45.73,45.74,25000.0,31.9586,32.0006,31.9516,31.9586,25000.0
2007-08-31 15:20:00,45.75,45.75,45.62,45.64,26800.0,31.9656,31.9656,31.8748,31.8888,26800.0
2007-08-31 15:30:00,45.64,45.8,45.64,45.78,43500.0,31.8888,32.0006,31.8888,31.9866,43500.0
2007-08-31 15:40:00,45.78,45.83,45.74,45.75,80900.0,31.9866,32.0215,31.9586,31.9656,80900.0
2007-08-31 15:50:00,45.75,45.76,45.49,45.52,147500.0,31.9656,31.9726,31.784,31.8049,147500.0
2007-09-04 09:30:00,46.2,46.28,46.01,46.05,178500.0,32.28,32.3359,32.1473,32.1752,178500.0
2007-09-04 09:40:00,46.05,46.11,46.0,46.07,116800.0,32.1752,32.2172,32.1403,32.1892,116800.0
2007-09-04 09:50:00,46.07,46.24,46.03,46.21,80000.0,32.1892,32.308,32.1613,32.287,80000.0
2007-09-04 10:00:00,46.2,46.33,46.16,46.27,82800.0,32.28,32.3709,32.2521,32.3289,82800.0
2007-09-04 10:10:00,46.28,46.33,46.21,46.27,74200.0,32.3359,32.3709,32.287,32.3289,74200.0
2007-09-04 10:20:00,46.29,46.31,46.21,46.28,45400.0,32.3429,32.3569,32.287,32.3359,45400.0
2007-09-04 10:30:00,46.29,46.36,46.24,46.34,50200.0,32.3429,32.3918,32.308,32.3779,50200.0
2007-09-04 10:40:00,46.34,46.41,46.29,46.35,64500.0,32.3779,32.4268,32.3429,32.3848,64500.0
2007-09-04 10:50:00,46.34,46.37,46.24,46.28,93200.0,32.3779,32.3988,32.308,32.3359,93200.0
2007-09-04 11:00:00,46.29,46.3,46.23,46.24,62600.0,32.3429,32.3499,32.301,32.308,62600.0
2007-09-04 11:10:00,46.24,46.34,46.19,46.34,60700.0,32.308,32.3779,32.2731,32.3779,60700.0
2007-09-04 11:20:00,46.35,46.44,46.35,46.44,108200.0,32.3848,32.4477,32.3848,32.4477,108200.0
2007-09-04 11:30:00,46.44,46.44,46.34,46.35,32800.0,32.4477,32.4477,32.3779,32.3848,32800.0
2007-09-04 11:40:00,46.35,46.35,46.25,46.3,43200.0,32.3848,32.3848,32.315,32.3499,43200.0
2007-09-04 11:50:00,46.3,46.31,46.28,46.29,27500.0,32.3499,32.3569,32.3359,32.3429,27500.0
2007-09-04 12:00:00,46.29,46.3,46.22,46.26,23600.0,32.3429,32.3499,32.294,32.322,23600.0
2007-09-04 12:10:00,46.26,46.28,46.23,46.25,24700.0,32.322,32.3359,32.301,32.315,24700.0
2007-09-04 12:20:00,46.23,46.26,46.22,46.24,20700.0,32.301,32.322,32.294,32.308,20700.0
2007-09-04 12:30:00,46.25,46.28,46.23,46.25,33700.0,32.315,32.3359,32.301,32.315,33700.0
2007-09-04 12:40:00,46.25,46.26,46.22,46.23,18000.0,32.315,32.322,32.294,32.301,18000.0
2007-09-04 12:50:00,46.22,46.23,46.19,46.2,37700.0,32.294,32.301,32.2731,32.28,37700.0
2007-09-04 13:00:00,46.21,46.22,46.19,46.2,25400.0,32.287,32.294,32.2731,32.28,25400.0
2007-09-04 13:10:00,46.21,46.38,46.21,46.33,43400.0,32.287,32.4058,32.287,32.3709,43400.0
2007-09-04 13:20:00,46.34,46.38,46.31,46.32,39500.0,32.3779,32.4058,32.3569,32.3639,39500.0
2007-09-04 13:30:00,46.32,46.32,46.29,46.3,18600.0,32.3639,32.3639,32.3429,32.3499,18600.0
2007-09-04 13:40:00,46.31,46.4,46.28,46.38,20400.0,32.3569,32.4198,32.3359,32.4058,20400.0
2007-09-04 13:50:00,46.39,46.4,46.32,46.34,27500.0,32.4128,32.4198,32.3639,32.3779,27500.0
2007-09-04 14:00:00,46.33,46.35,46.26,46.31,21500.0,32.3709,32.3848,32.322,32.3569,21500.0
2007-09-04 14:10:00,46.31,46.37,46.3,46.36,21400.0,32.3569,32.3988,32.3499,32.3918,21400.0
2007-09-04 14:20:00,46.34,46.35,46.29,46.3,21700.0,32.3779,32.3848,32.3429,32.3499,21700.0
2007-09-04 14:30:00,46.3,46.38,46.29,46.36,29800.0,32.3499,32.4058,32.3429,32.3918,29800.0
2007-09-04 14:40:00,46.36,46.4,46.34,46.36,33600.0,32.3918,32.4198,32.3779,32.3918,33600.0
2007-09-04 14:50:00,46.37,46.39,46.35,46.36,41400.0,32.3988,32.4128,32.3848,32.3918,41400.0
2007-09-04 15:00:00,46.36,46.37,46.31,46.37,64800.0,32.3918,32.3988,32.3569,32.3988,64800.0
2007-09-04 15:10:00,46.37,46.41,46.36,46.38,61700.0,32.3988,32.4268,32.3918,32.4058,61700.0
2007-09-04 15:20:00,46.38,46.42,46.35,46.35,99600.0,32.4058,32.4338,32.3848,32.3848,99600.0
2007-09-04 15:30:00,46.36,46.38,46.32,46.34,77500.0,32.3918,32.4058,32.3639,32.3779,77500.0
2007-09-04 15:40:00,46.35,46.37,46.25,46.29,132900.0,32.3848,32.3988,32.315,32.3429,132900.0
2007-09-04 15:50:00,46.29,46.32,46.19,46.29,189200.0,32.3429,32.3639,32.2731,32.3429,189200.0
2007-09-05 09:30:00,45.9,46.07,45.87,46.04,53500.0,32.0704,32.1892,32.0495,32.1682,53500.0
2007-09-05 09:40:00,46.05,46.11,45.97,45.97,77200.0,32.1752,32.2172,32.1193,32.1193,77200.0
2007-09-05 09:50:00,45.97,46.02,45.94,45.96,113900.0,32.1193,32.1543,32.0984,32.1124,113900.0
2007-09-05 10:00:00,45.95,45.96,45.83,45.86,131500.0,32.1054,32.1124,32.0215,32.0425,131500.0
2007-09-05 10:10:00,45.86,45.88,45.79,45.87,96800.0,32.0425,32.0565,31.9936,32.0495,96800.0
2007-09-05 10:20:00,45.87,45.96,45.81,45.96,97000.0,32.0495,32.1124,32.0075,32.1124,97000.0
2007-09-05 10:30:00,45.94,45.97,45.86,45.96,69900.0,32.0984,32.1193,32.0425,32.1124,69900.0
2007-09-05 10:40:00,45.96,46.01,45.93,45.93,55700.0,32.1124,32.1473,32.0914,32.0914,55700.0
2007-09-05 10:50:00,45.93,45.97,45.89,45.93,83600.0,32.0914,32.1193,32.0634,32.0914,83600.0
2007-09-05 11:00:00,45.92,45.96,45.87,45.94,114400.0,32.0844,32.1124,32.0495,32.0984,114400.0
2007-09-05 11:10:00,45.95,46.03,45.91,46.0,38700.0,32.1054,32.1613,32.0774,32.1403,38700.0
2007-09-05 11:20:00,45.99,46.01,45.94,46.0,28000.0,32.1333,32.1473,32.0984,32.1403,28000.0
2007-09-05 11:30:00,45.99,46.0,45.9,45.93,58200.0,32.1333,32.1403,32.0704,32.0914,58200.0
2007-09-05 11:40:00,45.93,45.94,45.9,45.93,65600.0,32.0914,32.0984,32.0704,32.0914,65600.0
2007-09-05 11:50:00,45.93,45.95,45.92,45.95,30600.0,32.0914,32.1054,32.0844,32.1054,30600.0
2007-09-05 12:00:00,45.94,45.94,45.9,45.93,37100.0,32.0984,32.0984,32.0704,32.0914,37100.0
2007-09-05 12:10:00,45.94,45.97,45.9,45.92,53300.0,32.0984,32.1193,32.0704,32.0844,53300.0
2007-09-05 12:20:00,45.93,46.0,45.93,46.0,27600.0,32.0914,32.1403,32.0914,32.1403,27600.0
2007-09-05 12:30:00,46.0,46.01,45.9,45.91,55700.0,32.1403,32.1473,32.0704,32.0774,55700.0
2007-09-05 12:40:00,45.93,45.97,45.8,45.83,52200.0,32.0914,32.1193,32.0006,32.0215,52200.0
2007-09-05 12:50:00,45.83,45.9,45.82,45.89,16000.0,32.0215,32.0704,32.0145,32.0634,16000.0
2007-09-05 13:00:00,45.9,45.98,45.9,45.91,23800.0,32.0704,32.1263,32.0704,32.0774,23800.0
2007-09-05 13:10:00,45.9,46.01,45.88,45.99,24500.0,32.0704,32.1473,32.0565,32.1333,24500.0
2007-09-05 13:20:00,45.98,45.99,45.91,45.91,19700.0,32.1263,32.1333,32.0774,32.0774,19700.0
2007-09-05 13:30:00,45.91,45.93,45.88,45.91,34100.0,32.0774,32.0914,32.0565,32.0774,34100.0
2007-09-05 13:40:00,45.91,45.92,45.89,45.91,11100.0,32.0774,32.0844,32.0634,32.0774,11100.0
2007-09-05 13:50:00,45.92,45.92,45.88,45.89,18300.0,32.0844,32.0844,32.0565,32.0634,18300.0
2007-09-05 14:00:00,45.89,45.95,45.8,45.87,73400.0,32.0634,32.1054,32.0006,32.0495,73400.0
2007-09-05 14:10:00,45.86,45.91,45.81,45.9,51400.0,32.0425,32.0774,32.0075,32.0704,51400.0
2007-09-05 14:20:00,45.9,45.9,45.8,45.84,45400.0,32.0704,32.0704,32.0006,32.0285,45400.0
2007-09-05 14:30:00,45.84,45.9,45.83,45.89,45800.0,32.0285,32.0704,32.0215,32.0634,45800.0
2007-09-05 14:40:00,45.89,45.89,45.81,45.86,44200.0,32.0634,32.0634,32.0075,32.0425,44200.0
2007-09-05 14:50:00,45.85,45.96,45.82,45.95,47900.0,32.0355,32.1124,32.0145,32.1054,47900.0
2007-09-05 15:00:00,45.93,45.97,45.84,45.94,38000.0,32.0914,32.1193,32.0285,32.0984,38000.0
2007-09-05 15:10:00,45.94,45.94,45.85,45.94,37400.0,32.0984,32.0984,32.0355,32.0984,37400.0
2007-09-05 15:20:00,45.94,45.95,45.89,45.93,57400.0,32.0984,32.1054,32.0634,32.0914,57400.0
2007-09-05 15:30:00,45.93,45.97,45.89,45.94,85700.0,32.0914,32.1193,32.0634,32.0984,85700.0
2007-09-05 15:40:00,45.95,46.08,45.94,46.04,92600.0,32.1054,32.1962,32.0984,32.1682,92600.0
2007-09-05 15:50:00,46.04,46.05,45.95,46.02,90800.0,32.1682,32.1752,32.1054,32.1543,90800.0
2007-09-06 09:30:00,45.75,46.03,45.5,45.89,188500.0,31.9656,32.1613,31.7909,32.0634,188500.0
2007-09-06 09:40:00,45.88,46.0,45.81,45.89,202000.0,32.0565,32.1403,32.0075,32.0634,202000.0
2007-09-06 09:50:00,45.89,45.94,45.8,45.84,97400.0,32.0634,32.0984,32.0006,32.0285,97400.0
2007-09-06 10:00:00,45.84,45.96,45.84,45.91,115500.0,32.0285,32.1124,32.0285,32.0774,115500.0
2007-09-06 10:10:00,45.91,45.99,45.9,45.99,81300.0,32.0774,32.1333,32.0704,32.1333,81300.0
2007-09-06 10:20:00,45.97,46.06,45.92,45.93,72700.0,32.1193,32.1822,32.0844,32.0914,72700.0
2007-09-06 10:30:00,45.94,46.09,45.9,46.08,82600.0,32.0984,32.2032,32.0704,32.1962,82600.0
2007-09-06 10:40:00,46.06,46.11,46.03,46.05,65800.0,32.1822,32.2172,32.1613,32.1752,65800.0
2007-09-06 10:50:00,46.05,46.08,46.01,46.01,56800.0,32.1752,32.1962,32.1473,32.1473,56800.0
2007-09-06 11:00:00,46.03,46.03,45.96,46.0,39700.0,32.1613,32.1613,32.1124,32.1403,39700.0
2007-09-06 11:10:00,45.99,46.03,45.98,46.03,71700.0,32.1333,32.1613,32.1263,32.1613,71700.0
2007-09-06 11:20:00,46.03,46.17,46.03,46.05,82400.0,32.1613,32.2591,32.1613,32.1752,82400.0
2007-09-06 11:30:00,46.06,46.13,46.05,46.07,20400.0,32.1822,32.2311,32.1752,32.1892,20400.0
2007-09-06 11:40:00,46.06,46.11,46.05,46.07,29300.0,32.1822,32.2172,32.1752,32.1892,29300.0
2007-09-06 11:50:00,46.07,46.09,46.03,46.05,33600.0,32.1892,32.2032,32.1613,32.1752,33600.0
2007-09-06 12:00:00,46.05,46.06,46.03,46.05,90900.0,32.1752,32.1822,32.1613,32.1752,90900.0
2007-09-06 12:10:00,46.05,46.23,46.05,46.19,67500.0,32.1752,32.301,32.1752,32.2731,67500.0
2007-09-06 12:20:00,46.18,46.19,46.08,46.1,19900.0,32.2661,32.2731,32.1962,32.2102,19900.0
2007-09-06 12:30:00,46.11,46.12,46.05,46.09,21800.0,32.2172,32.2241,32.1752,32.2032,21800.0
2007-09-06 12:40:00,46.09,46.09,46.02,46.06,43800.0,32.2032,32.2032,32.1543,32.1822,43800.0
2007-09-06 12:50:00,46.06,46.1,46.04,46.09,48200.0,32.1822,32.2102,32.1682,32.2032,48200.0
2007-09-06 13:00:00,46.09,46.1,46.03,46.04,41400.0,32.2032,32.2102,32.1613,32.1682,41400.0
2007-09-06 13:10:00,46.05,46.08,46.03,46.07,56400.0,32.1752,32.1962,32.1613,32.1892,56400.0
2007-09-06 13:20:00,46.06,46.1,46.05,46.07,16200.0,32.1822,32.2102,32.1752,32.1892,16200.0
2007-09-06 13:30:00,46.07,46.09,46.05,46.05,28600.0,32.1892,32.2032,32.1752,32.1752,28600.0
2007-09-06 13:40:00,46.06,46.12,46.05,46.09,45800.0,32.1822,32.2241,32.1752,32.2032,45800.0
2007-09-06 13:50:00,46.1,46.12,46.06,46.12,18000.0,32.2102,32.2241,32.1822,32.2241,18000.0
2007-09-06 14:00:00,46.13,46.25,46.11,46.23,180600.0,32.2311,32.315,32.2172,32.301,180600.0
2007-09-06 14:10:00,46.22,46.3,46.21,46.24,44800.0,32.294,32.3499,32.287,32.308,44800.0
2007-09-06 14:20:00,46.24,46.29,46.18,46.18,43900.0,32.308,32.3429,32.2661,32.2661,43900.0
2007-09-06 14:30:00,46.18,46.25,46.15,46.21,32700.0,32.2661,32.315,32.2451,32.287,32700.0
2007-09-06 14:40:00,46.21,46.21,46.14,46.17,35800.0,32.287,32.287,32.2381,32.2591,35800.0
2007-09-06 14:50:00,46.17,46.17,46.12,46.15,29300.0,32.2591,32.2591,32.2241,32.2451,29300.0
2007-09-06 15:00:00,46.15,46.21,46.14,46.15,32300.0,32.2451,32.287,32.2381,32.2451,32300.0
2007-09-06 15:10:00,46.16,46.17,46.08,46.11,39100.0,32.2521,32.2591,32.1962,32.2172,39100.0
2007-09-06 15:20:00,46.11,46.15,46.08,46.14,43400.0,32.2172,32.2451,32.1962,32.2381,43400.0
2007-09-06 15:30:00,46.14,46.15,46.11,46.13,57600.0,32.2381,32.2451,32.2172,32.2311,57600.0
2007-09-06 15:40:00,46.12,46.17,46.07,46.15,58300.0,32.2241,32.2591,32.1892,32.2451,58300.0
2007-09-06 15:50:00,46.14,46.24,46.13,46.19,70500.0,32.2381,32.308,32.2311,32.2731,70500.0
2007-09-07 09:30:00,45.64,45.75,45.29,45.5,271800.0,31.8888,31.9656,31.6442,31.7909,271800.0
2007-09-07 09:40:00,45.49,45.58,45.39,45.47,221700.0,31.784,31.8468,31.7141,31.77,221700.0
2007-09-07 09:50:00,45.51,45.51,45.4,45.44,95000.0,31.7979,31.7979,31.7211,31.749,95000.0
2007-09-07 10:00:00,45.44,45.45,45.24,45.34,153400.0,31.749,31.756,31.6093,31.6792,153400.0
2007-09-07 10:10:00,45.34,45.34,45.13,45.15,154900.0,31.6792,31.6792,31.5324,31.5464,154900.0
2007-09-07 10:20:00,45.17,45.3,45.17,45.29,62500.0,31.5604,31.6512,31.5604,31.6442,62500.0
2007-09-07 10:30:00,45.29,45.3,45.11,45.11,119700.0,31.6442,31.6512,31.5185,31.5185,119700.0
2007-09-07 10:40:00,45.11,45.17,45.06,45.07,52300.0,31.5185,31.5604,31.4835,31.4905,52300.0
2007-09-07 10:50:00,45.07,45.08,44.9,44.96,82800.0,31.4905,31.4975,31.3717,31.4136,82800.0
2007-09-07 11:00:00,44.96,45.02,44.95,44.99,80600.0,31.4136,31.4556,31.4067,31.4346,80600.0
2007-09-07 11:10:00,44.98,44.98,44.86,44.96,58900.0,31.4276,31.4276,31.3438,31.4136,58900.0
2007-09-07 11:20:00,44.96,44.97,44.76,44.78,86900.0,31.4136,31.4206,31.2739,31.2879,86900.0
2007-09-07 11:30:00,44.79,44.93,44.77,44.84,68100.0,31.2949,31.3927,31.2809,31.3298,68100.0
2007-09-07 11:40:00,44.84,45.0,44.81,44.97,52500.0,31.3298,31.4416,31.3088,31.4206,52500.0
2007-09-07 11:50:00,44.97,45.06,44.95,45.03,20800.0,31.4206,31.4835,31.4067,31.4626,20800.0
2007-09-07 12:00:00,45.04,45.04,44.97,45.01,22800.0,31.4695,31.4695,31.4206,31.4486,22800.0
2007-09-07 12:10:00,45.03,45.05,44.95,44.97,38000.0,31.4626,31.4765,31.4067,31.4206,38000.0
2007-09-07 12:20:00,44.98,45.07,44.97,45.07,30100.0,31.4276,31.4905,31.4206,31.4905,30100.0
2007-09-07 12:30:00,45.07,45.13,44.99,45.02,240600.0,31.4905,31.5324,31.4346,31.4556,240600.0
2007-09-07 12:40:00,45.0,45.03,44.95,45.0,40900.0,31.4416,31.4626,31.4067,31.4416,40900.0
2007-09-07 12:50:00,45.0,45.04,44.97,45.04,29700.0,31.4416,31.4695,31.4206,31.4695,29700.0
2007-09-07 13:00:00,45.04,45.11,44.99,45.11,34800.0,31.4695,31.5185,31.4346,31.5185,34800.0
2007-09-07 13:10:00,45.11,45.14,45.02,45.04,49300.0,31.5185,31.5394,31.4556,31.4695,49300.0
2007-09-07 13:20:00,45.03,45.06,44.94,44.94,26400.0,31.4626,31.4835,31.3997,31.3997,26400.0
2007-09-07 13:30:00,44.94,45.01,44.86,44.86,62100.0,31.3997,31.4486,31.3438,31.3438,62100.0
2007-09-07 13:40:00,44.87,44.93,44.78,44.8,50500.0,31.3508,31.3927,31.2879,31.3019,50500.0
2007-09-07 13:50:00,44.8,44.84,44.77,44.79,23900.0,31.3019,31.3298,31.2809,31.2949,23900.0
2007-09-07 14:00:00,44.81,44.81,44.73,44.73,102400.0,31.3088,31.3088,31.2529,31.2529,102400.0
2007-09-07 14:10:00,44.71,44.78,44.68,44.73,81100.0,31.239,31.2879,31.218,31.2529,81100.0
2007-09-07 14:20:00,44.74,44.76,44.69,44.71,67900.0,31.2599,31.2739,31.225,31.239,67900.0
2007-09-07 14:30:00,44.72,44.77,44.65,44.76,43400.0,31.246,31.2809,31.1971,31.2739,43400.0
2007-09-07 14:40:00,44.76,44.76,44.65,44.69,93400.0,31.2739,31.2739,31.1971,31.225,93400.0
2007-09-07 14:50:00,44.69,44.69,44.52,44.53,65200.0,31.225,31.225,31.1062,31.1132,65200.0
2007-09-07 15:00:00,44.52,44.68,44.52,44.64,80800.0,31.1062,31.218,31.1062,31.1901,80800.0
2007-09-07 15:10:00,44.64,44.7,44.59,44.62,75700.0,31.1901,31.232,31.1551,31.1761,75700.0
2007-09-07 15:20:00,44.62,44.66,44.52,44.57,114000.0,31.1761,31.204,31.1062,31.1412,114000.0
2007-09-07 15:30:00,44.57,44.64,44.52,44.58,122200.0,31.1412,31.1901,31.1062,31.1481,122200.0
2007-09-07 15:40:00,44.57,44.76,44.54,44.68,129400.0,31.1412,31.2739,31.1202,31.218,129400.0
2007-09-07 15:50:00,44.69,44.86,44.66,44.77,179700.0,31.225,31.3438,31.204,31.2809,179700.0
2007-09-10 09:30:00,44.67,44.77,44.55,44.59,79200.0,31.211,31.2809,31.1272,31.1551,79200.0
2007-09-10 09:40:00,44.62,44.75,44.52,44.59,80700.0,31.1761,31.2669,31.1062,31.1551,80700.0
2007-09-10 09:50:00,44.59,44.59,44.5,44.54,51800.0,31.1551,31.1551,31.0922,31.1202,51800.0
2007-09-10 10:00:00,44.54,44.61,44.5,44.59,49500.0,31.1202,31.1691,31.0922,31.1551,49500.0
2007-09-10 10:10:00,44.58,44.58,44.39,44.45,47300.0,31.1481,31.1481,31.0154,31.0573,47300.0
2007-09-10 10:20:00,44.45,44.49,44.33,44.37,66200.0,31.0573,31.0853,30.9735,31.0014,66200.0
2007-09-10 10:30:00,44.34,44.39,44.23,44.25,109000.0,30.9805,31.0154,30.9036,30.9176,109000.0
2007-09-10 10:40:00,44.24,44.31,44.1,44.12,89900.0,30.9106,30.9595,30.8128,30.8267,89900.0
2007-09-10 10:50:00,44.11,44.23,44.08,44.12,82600.0,30.8198,30.9036,30.7988,30.8267,82600.0
2007-09-10 11:00:00,44.11,44.17,43.97,43.98,87500.0,30.8198,30.8617,30.7219,30.7289,87500.0
2007-09-10 11:10:00,43.98,43.99,43.77,43.79,113000.0,30.7289,30.7359,30.5822,30.5962,113000.0
2007-09-10 11:20:00,43.79,43.83,43.63,43.7,121200.0,30.5962,30.6241,30.4844,30.5333,121200.0
2007-09-10 11:30:00,43.7,43.82,43.66,43.79,47900.0,30.5333,30.6171,30.5053,30.5962,47900.0
2007-09-10 11:40:00,43.8,44.04,43.79,44.01,56300.0,30.6032,30.7708,30.5962,30.7499,56300.0
2007-09-10 11:50:00,44.03,44.07,43.98,44.06,23700.0,30.7639,30.7918,30.7289,30.7848,23700.0
2007-09-10 12:00:00,44.07,44.12,44.05,44.09,26300.0,30.7918,30.8267,30.7778,30.8058,26300.0
2007-09-10 12:10:00,44.08,44.15,44.07,44.12,38100.0,30.7988,30.8477,30.7918,30.8267,38100.0
2007-09-10 12:20:00,44.12,44.27,44.12,44.25,40100.0,30.8267,30.9315,30.8267,30.9176,40100.0
2007-09-10 12:30:00,44.26,44.28,44.13,44.13,41700.0,30.9246,30.9385,30.8337,30.8337,41700.0
2007-09-10 12:40:00,44.13,44.16,44.12,44.13,25200.0,30.8337,30.8547,30.8267,30.8337,25200.0
2007-09-10 12:50:00,44.15,44.22,44.13,44.19,25600.0,30.8477,30.8966,30.8337,30.8756,25600.0
2007-09-10 13:00:00,44.18,44.2,44.09,44.18,59800.0,30.8687,30.8826,30.8058,30.8687,59800.0
2007-09-10 13:10:00,44.19,44.25,44.15,44.25,50500.0,30.8756,30.9176,30.8477,30.9176,50500.0
2007-09-10 13:20:00,44.24,44.4,44.23,44.39,76500.0,30.9106,31.0224,30.9036,31.0154,76500.0
2007-09-10 13:30:00,44.37,44.38,44.31,44.35,49000.0,31.0014,31.0084,30.9595,30.9874,49000.0
2007-09-10 13:40:00,44.35,44.39,44.31,44.31,28600.0,30.9874,31.0154,30.9595,30.9595,28600.0
2007-09-10 13:50:00,44.31,44.33,44.18,44.21,39700.0,30.9595,30.9735,30.8687,30.8896,39700.0
2007-09-10 14:00:00,44.22,44.22,44.14,44.15,30800.0,30.8966,30.8966,30.8407,30.8477,30800.0
2007-09-10 14:10:00,44.15,44.22,44.14,44.19,45600.0,30.8477,30.8966,30.8407,30.8756,45600.0
2007-09-10 14:20:00,44.2,44.26,44.19,44.23,47100.0,30.8826,30.9246,30.8756,30.9036,47100.0
2007-09-10 14:30:00,44.24,44.26,44.22,44.25,69500.0,30.9106,30.9246,30.8966,30.9176,69500.0
2007-09-10 14:40:00,44.24,44.26,44.17,44.2,55200.0,30.9106,30.9246,30.8617,30.8826,55200.0
2007-09-10 14:50:00,44.18,44.21,44.08,44.12,78300.0,30.8687,30.8896,30.7988,30.8267,78300.0
2007-09-10 15:00:00,44.14,44.25,44.05,44.25,75900.0,30.8407,30.9176,30.7778,30.9176,75900.0
2007-09-10 15:10:00,44.24,44.43,44.24,44.4,117300.0,30.9106,31.0433,30.9106,31.0224,117300.0
2007-09-10 15:20:00,44.41,44.5,44.35,44.35,98300.0,31.0294,31.0922,30.9874,30.9874,98300.0
2007-09-10 15:30:00,44.35,44.44,44.35,44.39,97600.0,30.9874,31.0503,30.9874,31.0154,97600.0
2007-09-10 15:40:00,44.4,44.4,44.31,44.35,99800.0,31.0224,31.0224,30.9595,30.9874,99800.0
2007-09-10 15:50:00,44.35,44.36,44.16,44.16,131600.0,30.9874,30.9944,30.8547,30.8547,131600.0
2007-09-11 09:30:00,44.54,44.73,44.54,44.68,82000.0,31.1202,31.2529,31.1202,31.218,82000.0
2007-09-11 09:40:00,44.67,44.88,44.67,44.79,80700.0,31.211,31.3578,31.211,31.2949,80700.0
2007-09-11 09:50:00,44.8,44.81,44.73,44.73,41800.0,31.3019,31.3088,31.2529,31.2529,41800.0
2007-09-11 10:00:00,44.73,44.78,44.67,44.78,70200.0,31.2529,31.2879,31.211,31.2879,70200.0
2007-09-11 10:10:00,44.77,44.83,44.76,44.82,60700.0,31.2809,31.3228,31.2739,31.3158,60700.0
2007-09-11 10:20:00,44.82,45.04,44.82,45.0,88800.0,31.3158,31.4695,31.3158,31.4416,88800.0
2007-09-11 10:30:00,44.99,45.09,44.97,45.08,80500.0,31.4346,31.5045,31.4206,31.4975,80500.0
2007-09-11 10:40:00,45.08,45.19,45.06,45.07,71800.0,31.4975,31.5743,31.4835,31.4905,71800.0
2007-09-11 10:50:00,45.06,45.08,44.88,44.91,72300.0,31.4835,31.4975,31.3578,31.3787,72300.0
2007-09-11 11:00:00,44.9,44.91,44.84,44.84,46600.0,31.3717,31.3787,31.3298,31.3298,46600.0
2007-09-11 11:10:00,44.85,44.86,44.77,44.8,59200.0,31.3368,31.3438,31.2809,31.3019,59200.0
2007-09-11 11:20:00,44.81,44.89,44.8,44.88,95500.0,31.3088,31.3647,31.3019,31.3578,95500.0
2007-09-11 11:30:00,44.89,44.9,44.8,44.82,31000.0,31.3647,31.3717,31.3019,31.3158,31000.0
2007-09-11 11:40:00,44.82,44.82,44.78,44.82,64500.0,31.3158,31.3158,31.2879,31.3158,64500.0
2007-09-11 11:50:00,44.82,44.84,44.78,44.78,26600.0,31.3158,31.3298,31.2879,31.2879,26600.0
2007-09-11 12:00:00,44.78,44.78,44.68,44.71,69300.0,31.2879,31.2879,31.218,31.239,69300.0
2007-09-11 12:10:00,44.72,44.77,44.7,44.76,21000.0,31.246,31.2809,31.232,31.2739,21000.0
2007-09-11 12:20:00,44.77,44.77,44.69,44.7,23100.0,31.2809,31.2809,31.225,31.232,23100.0
2007-09-11 12:30:00,44.7,44.9,44.66,44.88,40300.0,31.232,31.3717,31.204,31.3578,40300.0
2007-09-11 12:40:00,44.88,44.96,44.88,44.94,30700.0,31.3578,31.4136,31.3578,31.3997,30700.0
2007-09-11 12:50:00,44.95,44.95,44.88,44.89,21200.0,31.4067,31.4067,31.3578,31.3647,21200.0
2007-09-11 13:00:00,44.89,44.89,44.88,44.89,23100.0,31.3647,31.3647,31.3578,31.3647,23100.0
2007-09-11 13:10:00,44.88,44.89,44.85,44.86,23300.0,31.3578,31.3647,31.3368,31.3438,23300.0
2007-09-11 13:20:00,44.87,44.87,44.79,44.83,36800.0,31.3508,31.3508,31.2949,31.3228,36800.0
2007-09-11 13:30:00,44.83,44.93,44.81,44.85,49300.0,31.3228,31.3927,31.3088,31.3368,49300.0
2007-09-11 13:40:00,44.84,44.9,44.73,44.9,53800.0,31.3298,31.3717,31.2529,31.3717,53800.0
2007-09-11 13:50:00,44.9,44.92,44.86,44.86,23800.0,31.3717,31.3857,31.3438,31.3438,23800.0
2007-09-11 14:00:00,44.86,44.98,44.86,44.97,45400.0,31.3438,31.4276,31.3438,31.4206,45400.0
2007-09-11 14:10:00,44.97,45.0,44.93,44.95,37100.0,31.4206,31.4416,31.3927,31.4067,37100.0
2007-09-11 14:20:00,44.95,44.95,44.93,44.95,22600.0,31.4067,31.4067,31.3927,31.4067,22600.0
2007-09-11 14:30:00,44.95,44.95,44.91,44.92,26500.0,31.4067,31.4067,31.3787,31.3857,26500.0
2007-09-11 14:40:00,44.92,44.92,44.82,44.84,33800.0,31.3857,31.3857,31.3158,31.3298,33800.0
2007-09-11 14:50:00,44.83,44.84,44.74,44.79,45500.0,31.3228,31.3298,31.2599,31.2949,45500.0
2007-09-11 15:00:00,44.79,44.87,44.77,44.83,63300.0,31.2949,31.3508,31.2809,31.3228,63300.0
2007-09-11 15:10:00,44.84,44.95,44.84,44.94,33200.0,31.3298,31.4067,31.3298,31.3997,33200.0
2007-09-11 15:20:00,44.93,44.93,44.87,44.92,41000.0,31.3927,31.3927,31.3508,31.3857,41000.0
2007-09-11 15:30:00,44.92,44.99,44.83,44.85,55400.0,31.3857,31.4346,31.3228,31.3368,55400.0
2007-09-11 15:40:00,44.84,44.85,44.62,44.76,104400.0,31.3298,31.3368,31.1761,31.2739,104400.0
2007-09-11 15:50:00,44.74,44.94,44.74,44.94,146000.0,31.2599,31.3997,31.2599,31.3997,146000.0
2007-09-12 09:30:00,44.85,44.95,44.77,44.86,69200.0,31.3368,31.4067,31.2809,31.3438,69200.0
2007-09-12 09:40:00,44.85,44.87,44.7,44.82,44200.0,31.3368,31.3508,31.232,31.3158,44200.0
2007-09-12 09:50:00,44.82,44.96,44.81,44.89,41100.0,31.3158,31.4136,31.3088,31.3647,41100.0
2007-09-12 10:00:00,44.88,44.9,44.75,44.88,58700.0,31.3578,31.3717,31.2669,31.3578,58700.0
2007-09-12 10:10:00,44.87,44.91,44.75,44.77,59200.0,31.3508,31.3787,31.2669,31.2809,59200.0
2007-09-12 10:20:00,44.79,44.91,44.78,44.88,63200.0,31.2949,31.3787,31.2879,31.3578,63200.0
2007-09-12 10:30:00,44.87,45.05,44.82,45.04,68000.0,31.3508,31.4765,31.3158,31.4695,68000.0
2007-09-12 10:40:00,45.03,45.09,44.95,44.96,26500.0,31.4626,31.5045,31.4067,31.4136,26500.0
2007-09-12 10:50:00,44.94,44.96,44.83,44.85,32800.0,31.3997,31.4136,31.3228,31.3368,32800.0
2007-09-12 11:00:00,44.84,44.88,44.82,44.85,47600.0,31.3298,31.3578,31.3158,31.3368,47600.0
2007-09-12 11:10:00,44.86,45.05,44.86,45.04,46400.0,31.3438,31.4765,31.3438,31.4695,46400.0
2007-09-12 11:20:00,45.05,45.07,44.97,44.98,33800.0,31.4765,31.4905,31.4206,31.4276,33800.0
2007-09-12 11:30:00,44.98,44.98,44.89,44.91,32600.0,31.4276,31.4276,31.3647,31.3787,32600.0
2007-09-12 11:40:00,44.91,44.91,44.86,44.88,25100.0,31.3787,31.3787,31.3438,31.3578,25100.0
2007-09-12 11:50:00,44.87,44.87,44.82,44.83,25700.0,31.3508,31.3508,31.3158,31.3228,25700.0
2007-09-12 12:00:00,44.83,44.83,44.79,44.79,19800.0,31.3228,31.3228,31.2949,31.2949,19800.0
2007-09-12 12:10:00,44.79,44.79,44.75,44.75,24200.0,31.2949,31.2949,31.2669,31.2669,24200.0
2007-09-12 12:20:00,44.76,44.76,44.6,44.62,40600.0,31.2739,31.2739,31.1621,31.1761,40600.0
2007-09-12 12:30:00,44.62,44.69,44.6,44.67,33300.0,31.1761,31.225,31.1621,31.211,33300.0
2007-09-12 12:40:00,44.67,44.74,44.58,44.68,70000.0,31.211,31.2599,31.1481,31.218,70000.0
2007-09-12 12:50:00,44.69,44.69,44.61,44.65,81400.0,31.225,31.225,31.1691,31.1971,81400.0
2007-09-12 13:00:00,44.65,44.69,44.58,44.6,40600.0,31.1971,31.225,31.1481,31.1621,40600.0
2007-09-12 13:10:00,44.6,44.7,44.58,44.63,68900.0,31.1621,31.232,31.1481,31.1831,68900.0
2007-09-12 13:20:00,44.62,44.65,44.61,44.63,20300.0,31.1761,31.1971,31.1691,31.1831,20300.0
2007-09-12 13:30:00,44.62,44.65,44.6,44.65,35400.0,31.1761,31.1971,31.1621,31.1971,35400.0
2007-09-12 13:40:00,44.65,44.69,44.63,44.69,28000.0,31.1971,31.225,31.1831,31.225,28000.0
2007-09-12 13:50:00,44.7,44.77,44.68,44.74,31600.0,31.232,31.2809,31.218,31.2599,31600.0
2007-09-12 14:00:00,44.73,44.9,44.73,44.9,29000.0,31.2529,31.3717,31.2529,31.3717,29000.0
2007-09-12 14:10:00,44.9,44.91,44.78,44.79,43100.0,31.3717,31.3787,31.2879,31.2949,43100.0
2007-09-12 14:20:00,44.79,44.83,44.76,44.76,39500.0,31.2949,31.3228,31.2739,31.2739,39500.0
2007-09-12 14:30:00,44.76,44.81,44.75,44.75,75800.0,31.2739,31.3088,31.2669,31.2669,75800.0
2007-09-12 14:40:00,44.74,44.76,44.73,44.74,42800.0,31.2599,31.2739,31.2529,31.2599,42800.0
2007-09-12 14:50:00,44.75,44.79,44.74,44.79,24600.0,31.2669,31.2949,31.2599,31.2949,24600.0
2007-09-12 15:00:00,44.78,44.81,44.69,44.69,73100.0,31.2879,31.3088,31.225,31.225,73100.0
2007-09-12 15:10:00,44.68,44.69,44.63,44.65,42900.0,31.218,31.225,31.1831,31.1971,42900.0
2007-09-12 15:20:00,44.65,44.69,44.58,44.58,52000.0,31.1971,31.225,31.1481,31.1481,52000.0
2007-09-12 15:30:00,44.58,44.59,44.48,44.59,101100.0,31.1481,31.1551,31.0783,31.1551,101100.0
2007-09-12 15:40:00,44.59,44.7,44.58,44.69,76100.0,31.1551,31.232,31.1481,31.225,76100.0
2007-09-12 15:50:00,44.68,44.73,44.53,44.56,124000.0,31.218,31.2529,31.1132,31.1342,124000.0
2007-09-13 09:30:00,44.79,44.9,44.7,44.7,62900.0,31.2949,31.3717,31.232,31.232,62900.0
2007-09-13 09:40:00,44.72,44.76,44.66,44.67,96900.0,31.246,31.2739,31.204,31.211,96900.0
2007-09-13 09:50:00,44.67,44.82,44.66,44.71,81600.0,31.211,31.3158,31.204,31.239,81600.0
2007-09-13 10:00:00,44.71,44.73,44.6,44.63,115400.0,31.239,31.2529,31.1621,31.1831,115400.0
2007-09-13 10:10:00,44.63,44.69,44.6,44.68,57300.0,31.1831,31.225,31.1621,31.218,57300.0
2007-09-13 10:20:00,44.67,44.8,44.65,44.72,54500.0,31.211,31.3019,31.1971,31.246,54500.0
2007-09-13 10:30:00,44.72,44.77,44.66,44.72,55900.0,31.246,31.2809,31.204,31.246,55900.0
2007-09-13 10:40:00,44.73,44.77,44.71,44.75,31200.0,31.2529,31.2809,31.239,31.2669,31200.0
2007-09-13 10:50:00,44.75,44.86,44.75,44.85,32500.0,31.2669,31.3438,31.2669,31.3368,32500.0
2007-09-13 11:00:00,44.85,44.94,44.83,44.94,99300.0,31.3368,31.3997,31.3228,31.3997,99300.0
2007-09-13 11:10:00,44.93,45.1,44.92,45.08,91900.0,31.3927,31.5115,31.3857,31.4975,91900.0
2007-09-13 11:20:00,45.07,45.16,45.07,45.08,55200.0,31.4905,31.5534,31.4905,31.4975,55200.0
2007-09-13 11:30:00,45.08,45.1,45.03,45.04,35300.0,31.4975,31.5115,31.4626,31.4695,35300.0
2007-09-13 11:40:00,45.03,45.08,45.02,45.06,39400.0,31.4626,31.4975,31.4556,31.4835,39400.0
2007-09-13 11:50:00,45.05,45.06,45.0,45.03,78800.0,31.4765,31.4835,31.4416,31.4626,78800.0
2007-09-13 12:00:00,45.03,45.04,44.91,44.92,34700.0,31.4626,31.4695,31.3787,31.3857,34700.0
2007-09-13 12:10:00,44.92,45.02,44.91,45.02,28700.0,31.3857,31.4556,31.3787,31.4556,28700.0
2007-09-13 12:20:00,45.01,45.08,45.01,45.05,27000.0,31.4486,31.4975,31.4486,31.4765,27000.0
2007-09-13 12:30:00,45.05,45.07,45.01,45.03,21900.0,31.4765,31.4905,31.4486,31.4626,21900.0
2007-09-13 12:40:00,45.03,45.04,45.01,45.02,27200.0,31.4626,31.4695,31.4486,31.4556,27200.0
2007-09-13 12:50:00,45.02,45.08,45.01,45.08,23100.0,31.4556,31.4975,31.4486,31.4975,23100.0
2007-09-13 13:00:00,45.08,45.18,45.07,45.14,32700.0,31.4975,31.5674,31.4905,31.5394,32700.0
2007-09-13 13:10:00,45.15,45.18,45.0,45.18,64700.0,31.5464,31.5674,31.4416,31.5674,64700.0
2007-09-13 13:20:00,45.18,45.24,45.15,45.15,47900.0,31.5674,31.6093,31.5464,31.5464,47900.0
2007-09-13 13:30:00,45.16,45.28,45.15,45.2,42500.0,31.5534,31.6372,31.5464,31.5813,42500.0
2007-09-13 13:40:00,45.21,45.21,45.17,45.17,13700.0,31.5883,31.5883,31.5604,31.5604,13700.0
2007-09-13 13:50:00,45.17,45.18,45.1,45.11,29500.0,31.5604,31.5674,31.5115,31.5185,29500.0
2007-09-13 14:00:00,45.12,45.21,45.12,45.14,32200.0,31.5254,31.5883,31.5254,31.5394,32200.0
2007-09-13 14:10:00,45.14,45.17,45.03,45.04,48400.0,31.5394,31.5604,31.4626,31.4695,48400.0
2007-09-13 14:20:00,45.04,45.07,44.99,45.0,51200.0,31.4695,31.4905,31.4346,31.4416,51200.0
2007-09-13 14:30:00,45.01,45.01,44.96,44.99,56100.0,31.4486,31.4486,31.4136,31.4346,56100.0
2007-09-13 14:40:00,44.99,45.02,44.97,44.98,74400.0,31.4346,31.4556,31.4206,31.4276,74400.0
2007-09-13 14:50:00,44.99,45.03,44.96,45.03,36600.0,31.4346,31.4626,31.4136,31.4626,36600.0
2007-09-13 15:00:00,45.02,45.08,45.02,45.06,54400.0,31.4556,31.4975,31.4556,31.4835,54400.0
2007-09-13 15:10:00,45.06,45.11,45.01,45.02,76400.0,31.4835,31.5185,31.4486,31.4556,76400.0
2007-09-13 15:20:00,45.02,45.11,45.0,45.04,92900.0,31.4556,31.5185,31.4416,31.4695,92900.0
2007-09-13 15:30:00,45.04,45.06,44.99,45.01,61300.0,31.4695,31.4835,31.4346,31.4486,61300.0
2007-09-13 15:40:00,45.01,45.06,44.9,44.92,91400.0,31.4486,31.4835,31.3717,31.3857,91400.0
2007-09-13 15:50:00,44.93,44.98,44.89,44.95,82700.0,31.3927,31.4276,31.3647,31.4067,82700.0
2007-09-14 09:30:00,43.97,44.3,43.96,44.28,265200.0,30.7219,30.9525,30.7149,30.9385,265200.0
2007-09-14 09:40:00,44.27,44.41,44.22,44.41,106700.0,30.9315,31.0294,30.8966,31.0294,106700.0
2007-09-14 09:50:00,44.41,44.66,44.41,44.54,112400.0,31.0294,31.204,31.0294,31.1202,112400.0
2007-09-14 10:00:00,44.54,44.72,44.54,44.65,80400.0,31.1202,31.246,31.1202,31.1971,80400.0
2007-09-14 10:10:00,44.65,44.91,44.65,44.86,110700.0,31.1971,31.3787,31.1971,31.3438,110700.0
2007-09-14 10:20:00,44.85,44.87,44.73,44.84,90200.0,31.3368,31.3508,31.2529,31.3298,90200.0
2007-09-14 10:30:00,44.83,44.88,44.78,44.85,55500.0,31.3228,31.3578,31.2879,31.3368,55500.0
2007-09-14 10:40:00,44.86,44.9,44.8,44.87,111200.0,31.3438,31.3717,31.3019,31.3508,111200.0
2007-09-14 10:50:00,44.86,44.86,44.71,44.71,60700.0,31.3438,31.3438,31.239,31.239,60700.0
2007-09-14 11:00:00,44.71,44.83,44.69,44.7,83100.0,31.239,31.3228,31.225,31.232,83100.0
2007-09-14 11:10:00,44.7,44.73,44.66,44.72,62300.0,31.232,31.2529,31.204,31.246,62300.0
2007-09-14 11:20:00,44.73,44.74,44.53,44.62,93900.0,31.2529,31.2599,31.1132,31.1761,93900.0
2007-09-14 11:30:00,44.62,44.68,44.59,44.6,33100.0,31.1761,31.218,31.1551,31.1621,33100.0
2007-09-14 11:40:00,44.59,44.63,44.54,44.55,31700.0,31.1551,31.1831,31.1202,31.1272,31700.0
2007-09-14 11:50:00,44.54,44.67,44.53,44.59,41900.0,31.1202,31.211,31.1132,31.1551,41900.0
2007-09-14 12:00:00,44.59,44.69,44.57,44.62,51700.0,31.1551,31.225,31.1412,31.1761,51700.0
2007-09-14 12:10:00,44.61,44.61,44.54,44.54,34700.0,31.1691,31.1691,31.1202,31.1202,34700.0
2007-09-14 12:20:00,44.54,44.65,44.52,44.59,49200.0,31.1202,31.1971,31.1062,31.1551,49200.0
2007-09-14 12:30:00,44.58,44.59,44.51,44.52,29000.0,31.1481,31.1551,31.0992,31.1062,29000.0
2007-09-14 12:40:00,44.53,44.53,44.35,44.39,105500.0,31.1132,31.1132,30.9874,31.0154,105500.0
2007-09-14 12:50:00,44.41,44.43,44.37,44.4,46600.0,31.0294,31.0433,31.0014,31.0224,46600.0
2007-09-14 13:00:00,44.39,44.51,44.32,44.45,84500.0,31.0154,31.0992,30.9665,31.0573,84500.0
2007-09-14 13:10:00,44.46,44.63,44.45,44.54,58900.0,31.0643,31.1831,31.0573,31.1202,58900.0
2007-09-14 13:20:00,44.54,44.7,44.5,44.68,37200.0,31.1202,31.232,31.0922,31.218,37200.0
2007-09-14 13:30:00,44.67,44.77,44.57,44.57,52800.0,31.211,31.2809,31.1412,31.1412,52800.0
2007-09-14 13:40:00,44.57,44.62,44.54,44.6,43600.0,31.1412,31.1761,31.1202,31.1621,43600.0
2007-09-14 13:50:00,44.6,44.7,44.6,44.69,34200.0,31.1621,31.232,31.1621,31.225,34200.0
2007-09-14 14:00:00,44.69,44.7,44.65,44.66,51400.0,31.225,31.232,31.1971,31.204,51400.0
2007-09-14 14:10:00,44.66,44.73,44.65,44.7,35900.0,31.204,31.2529,31.1971,31.232,35900.0
2007-09-14 14:20:00,44.7,44.71,44.66,44.68,41900.0,31.232,31.239,31.204,31.218,41900.0
2007-09-14 14:30:00,44.67,44.74,44.66,44.7,47900.0,31.211,31.2599,31.204,31.232,47900.0
2007-09-14 14:40:00,44.71,44.72,44.67,44.67,46500.0,31.239,31.246,31.211,31.211,46500.0
2007-09-14 14:50:00,44.68,44.69,44.57,44.61,77900.0,31.218,31.225,31.1412,31.1691,77900.0
2007-09-14 15:00:00,44.6,44.69,44.6,44.65,45900.0,31.1621,31.225,31.1621,31.1971,45900.0
2007-09-14 15:10:00,44.65,44.7,44.62,44.69,58700.0,31.1971,31.232,31.1761,31.225,58700.0
2007-09-14 15:20:00,44.69,44.72,44.59,44.59,63600.0,31.225,31.246,31.1551,31.1551,63600.0
2007-09-14 15:30:00,44.6,44.6,44.54,44.56,80000.0,31.1621,31.1621,31.1202,31.1342,80000.0
2007-09-14 15:40:00,44.56,44.58,44.49,44.52,116600.0,31.1342,31.1481,31.0853,31.1062,116600.0
2007-09-14 15:50:00,44.51,44.56,44.45,44.49,227200.0,31.0992,31.1342,31.0573,31.0853,227200.0
2007-09-17 09:30:00,44.2,44.46,44.09,44.44,116900.0,30.8826,31.0643,30.8058,31.0503,116900.0
2007-09-17 09:40:00,44.43,44.43,44.25,44.37,104500.0,31.0433,31.0433,30.9176,31.0014,104500.0
2007-09-17 09:50:00,44.36,44.4,44.23,44.36,99600.0,30.9944,31.0224,30.9036,30.9944,99600.0
2007-09-17 10:00:00,44.36,44.52,44.36,44.39,74300.0,30.9944,31.1062,30.9944,31.0154,74300.0
2007-09-17 10:10:00,44.39,44.55,44.38,44.44,77600.0,31.0154,31.1272,31.0084,31.0503,77600.0
2007-09-17 10:20:00,44.45,44.6,44.4,44.4,83300.0,31.0573,31.1621,31.0224,31.0224,83300.0
2007-09-17 10:30:00,44.4,44.46,44.38,44.44,123800.0,31.0224,31.0643,31.0084,31.0503,123800.0
2007-09-17 10:40:00,44.42,44.46,44.39,44.4,42500.0,31.0363,31.0643,31.0154,31.0224,42500.0
2007-09-17 10:50:00,44.4,44.42,44.32,44.36,97600.0,31.0224,31.0363,30.9665,30.9944,97600.0
2007-09-17 11:00:00,44.34,44.44,44.34,44.36,51600.0,30.9805,31.0503,30.9805,30.9944,51600.0
2007-09-17 11:10:00,44.37,44.37,44.33,44.35,69600.0,31.0014,31.0014,30.9735,30.9874,69600.0
2007-09-17 11:20:00,44.35,44.37,44.29,44.34,71200.0,30.9874,31.0014,30.9455,30.9805,71200.0
2007-09-17 11:30:00,44.32,44.55,44.24,44.24,60900.0,30.9665,31.1272,30.9106,30.9106,60900.0
2007-09-17 11:40:00,44.24,44.26,44.14,44.14,31000.0,30.9106,30.9246,30.8407,30.8407,31000.0
2007-09-17 11:50:00,44.13,44.13,44.03,44.05,86400.0,30.8337,30.8337,30.7639,30.7778,86400.0
2007-09-17 12:00:00,44.05,44.17,44.01,44.16,84300.0,30.7778,30.8617,30.7499,30.8547,84300.0
2007-09-17 12:10:00,44.17,44.19,44.03,44.12,57400.0,30.8617,30.8756,30.7639,30.8267,57400.0
2007-09-17 12:20:00,44.12,44.18,44.09,44.18,32100.0,30.8267,30.8687,30.8058,30.8687,32100.0
2007-09-17 12:30:00,44.18,44.27,44.17,44.27,60000.0,30.8687,30.9315,30.8617,30.9315,60000.0
2007-09-17 12:40:00,44.27,44.35,44.24,44.32,34400.0,30.9315,30.9874,30.9106,30.9665,34400.0
2007-09-17 12:50:00,44.32,44.33,44.27,44.33,14900.0,30.9665,30.9735,30.9315,30.9735,14900.0
2007-09-17 13:00:00,44.32,44.33,44.28,44.29,15800.0,30.9665,30.9735,30.9385,30.9455,15800.0
2007-09-17 13:10:00,44.29,44.35,44.29,44.34,13400.0,30.9455,30.9874,30.9455,30.9805,13400.0
2007-09-17 13:20:00,44.35,44.35,44.26,44.31,29100.0,30.9874,30.9874,30.9246,30.9595,29100.0
2007-09-17 13:30:00,44.3,44.31,44.24,44.25,34400.0,30.9525,30.9595,30.9106,30.9176,34400.0
2007-09-17 13:40:00,44.27,44.3,44.25,44.28,16400.0,30.9315,30.9525,30.9176,30.9385,16400.0
2007-09-17 13:50:00,44.29,44.32,44.24,44.24,44000.0,30.9455,30.9665,30.9106,30.9106,44000.0
2007-09-17 14:00:00,44.24,44.38,44.23,44.33,105600.0,30.9106,31.0084,30.9036,30.9735,105600.0
2007-09-17 14:10:00,44.33,44.4,44.33,44.38,29800.0,30.9735,31.0224,30.9735,31.0084,29800.0
2007-09-17 14:20:00,44.38,44.46,44.35,44.42,24400.0,31.0084,31.0643,30.9874,31.0363,24400.0
2007-09-17 14:30:00,44.42,44.46,44.38,44.39,25400.0,31.0363,31.0643,31.0084,31.0154,25400.0
2007-09-17 14:40:00,44.38,44.42,44.36,44.39,32700.0,31.0084,31.0363,30.9944,31.0154,32700.0
2007-09-17 14:50:00,44.37,44.43,44.35,44.42,22200.0,31.0014,31.0433,30.9874,31.0363,22200.0
2007-09-17 15:00:00,44.42,44.42,44.34,44.39,29900.0,31.0363,31.0363,30.9805,31.0154,29900.0
2007-09-17 15:10:00,44.4,44.5,44.4,44.49,41200.0,31.0224,31.0922,31.0224,31.0853,41200.0
2007-09-17 15:20:00,44.49,44.52,44.44,44.46,40000.0,31.0853,31.1062,31.0503,31.0643,40000.0
2007-09-17 15:30:00,44.46,44.46,44.39,44.44,81600.0,31.0643,31.0643,31.0154,31.0503,81600.0
2007-09-17 15:40:00,44.44,44.48,44.4,44.44,110000.0,31.0503,31.0783,31.0224,31.0503,110000.0
2007-09-17 15:50:00,44.42,44.49,44.37,44.4,124800.0,31.0363,31.0853,31.0014,31.0224,124800.0
2007-09-18 09:30:00,44.63,44.99,44.52,44.98,272800.0,31.1831,31.4346,31.1062,31.4276,272800.0
2007-09-18 09:40:00,45.02,45.09,44.91,45.01,270700.0,31.4556,31.5045,31.3787,31.4486,270700.0
2007-09-18 09:50:00,44.98,45.07,44.89,45.04,180100.0,31.4276,31.4905,31.3647,31.4695,180100.0
2007-09-18 10:00:00,45.04,45.2,45.02,45.14,133200.0,31.4695,31.5813,31.4556,31.5394,133200.0
2007-09-18 10:10:00,45.14,45.24,45.13,45.13,65700.0,31.5394,31.6093,31.5324,31.5324,65700.0
2007-09-18 10:20:00,45.15,45.22,45.14,45.21,47600.0,31.5464,31.5953,31.5394,31.5883,47600.0
2007-09-18 10:30:00,45.21,45.27,45.14,45.15,77100.0,31.5883,31.6302,31.5394,31.5464,77100.0
2007-09-18 10:40:00,45.15,45.3,45.15,45.26,113000.0,31.5464,31.6512,31.5464,31.6233,113000.0
2007-09-18 10:50:00,45.26,45.4,45.23,45.38,87600.0,31.6233,31.7211,31.6023,31.7071,87600.0
2007-09-18 11:00:00,45.38,45.45,45.24,45.29,105700.0,31.7071,31.756,31.6093,31.6442,105700.0
2007-09-18 11:10:00,45.3,45.3,45.23,45.25,49100.0,31.6512,31.6512,31.6023,31.6163,49100.0
2007-09-18 11:20:00,45.24,45.28,45.18,45.26,74200.0,31.6093,31.6372,31.5674,31.6233,74200.0
2007-09-18 11:30:00,45.25,45.26,45.22,45.24,46600.0,31.6163,31.6233,31.5953,31.6093,46600.0
2007-09-18 11:40:00,45.23,45.36,45.22,45.33,36700.0,31.6023,31.6931,31.5953,31.6722,36700.0
2007-09-18 11:50:00,45.33,45.38,45.25,45.25,33900.0,31.6722,31.7071,31.6163,31.6163,33900.0
2007-09-18 12:00:00,45.26,45.31,45.24,45.3,21000.0,31.6233,31.6582,31.6093,31.6512,21000.0
2007-09-18 12:10:00,45.3,45.31,45.22,45.26,37300.0,31.6512,31.6582,31.5953,31.6233,37300.0
2007-09-18 12:20:00,45.26,45.31,45.26,45.28,19500.0,31.6233,31.6582,31.6233,31.6372,19500.0
2007-09-18 12:30:00,45.28,45.35,45.28,45.33,25300.0,31.6372,31.6861,31.6372,31.6722,25300.0
2007-09-18 12:40:00,45.34,45.38,45.32,45.37,16600.0,31.6792,31.7071,31.6652,31.7001,16600.0
2007-09-18 12:50:00,45.37,45.42,45.26,45.27,76900.0,31.7001,31.7351,31.6233,31.6302,76900.0
2007-09-18 13:00:00,45.26,45.32,45.16,45.23,60600.0,31.6233,31.6652,31.5534,31.6023,60600.0
2007-09-18 13:10:00,45.22,45.33,45.21,45.33,31200.0,31.5953,31.6722,31.5883,31.6722,31200.0
2007-09-18 13:20:00,45.32,45.33,45.28,45.29,21700.0,31.6652,31.6722,31.6372,31.6442,21700.0
2007-09-18 13:30:00,45.29,45.3,45.26,45.26,34000.0,31.6442,31.6512,31.6233,31.6233,34000.0
2007-09-18 13:40:00,45.27,45.35,45.26,45.33,38000.0,31.6302,31.6861,31.6233,31.6722,38000.0
2007-09-18 13:50:00,45.32,45.38,45.3,45.35,32100.0,31.6652,31.7071,31.6512,31.6861,32100.0
2007-09-18 14:00:00,45.35,45.39,45.19,45.22,46400.0,31.6861,31.7141,31.5743,31.5953,46400.0
2007-09-18 14:10:00,45.24,45.84,45.13,45.84,355500.0,31.6093,32.0285,31.5324,32.0285,355500.0
2007-09-18 14:20:00,45.8,45.85,45.56,45.61,141100.0,32.0006,32.0355,31.8329,31.8678,141100.0
2007-09-18 14:30:00,45.61,45.94,45.61,45.94,156400.0,31.8678,32.0984,31.8678,32.0984,156400.0
2007-09-18 14:40:00,45.93,46.04,45.78,45.91,209600.0,32.0914,32.1682,31.9866,32.0774,209600.0
2007-09-18 14:50:00,45.94,45.99,45.9,45.97,85400.0,32.0984,32.1333,32.0704,32.1193,85400.0
2007-09-18 15:00:00,45.98,46.1,45.89,46.09,94100.0,32.1263,32.2102,32.0634,32.2032,94100.0
2007-09-18 15:10:00,46.11,46.46,46.11,46.44,291500.0,32.2172,32.4617,32.2172,32.4477,291500.0
2007-09-18 15:20:00,46.43,46.74,46.4,46.62,328200.0,32.4407,32.6573,32.4198,32.5735,328200.0
2007-09-18 15:30:00,46.61,46.7,46.6,46.66,195200.0,32.5665,32.6294,32.5595,32.6014,195200.0
2007-09-18 15:40:00,46.66,46.98,46.66,46.75,254300.0,32.6014,32.825,32.6014,32.6643,254300.0
2007-09-18 15:50:00,46.75,46.76,46.57,46.61,273900.0,32.6643,32.6713,32.5386,32.5665,273900.0
2007-09-19 09:30:00,46.61,46.61,46.31,46.46,164100.0,32.5665,32.5665,32.3569,32.4617,164100.0
2007-09-19 09:40:00,46.44,46.66,46.42,46.49,172500.0,32.4477,32.6014,32.4338,32.4827,172500.0
2007-09-19 09:50:00,46.49,46.58,46.48,46.51,154900.0,32.4827,32.5455,32.4757,32.4966,154900.0
2007-09-19 10:00:00,46.53,46.55,46.43,46.54,159300.0,32.5106,32.5246,32.4407,32.5176,159300.0
2007-09-19 10:10:00,46.55,46.56,46.38,46.47,111400.0,32.5246,32.5316,32.4058,32.4687,111400.0
2007-09-19 10:20:00,46.46,46.53,46.33,46.34,138100.0,32.4617,32.5106,32.3709,32.3779,138100.0
2007-09-19 10:30:00,46.34,46.43,46.31,46.41,91900.0,32.3779,32.4407,32.3569,32.4268,91900.0
2007-09-19 10:40:00,46.41,46.54,46.38,46.42,105000.0,32.4268,32.5176,32.4058,32.4338,105000.0
2007-09-19 10:50:00,46.42,46.59,46.4,46.5,166600.0,32.4338,32.5525,32.4198,32.4896,166600.0
2007-09-19 11:00:00,46.5,46.51,46.35,46.48,149600.0,32.4896,32.4966,32.3848,32.4757,149600.0
2007-09-19 11:10:00,46.47,46.64,46.4,46.6,132800.0,32.4687,32.5875,32.4198,32.5595,132800.0
2007-09-19 11:20:00,46.61,46.65,46.35,46.36,253000.0,32.5665,32.5945,32.3848,32.3918,253000.0
2007-09-19 11:30:00,46.35,46.44,46.35,46.39,106600.0,32.3848,32.4477,32.3848,32.4128,106600.0
2007-09-19 11:40:00,46.4,46.67,46.36,46.66,88800.0,32.4198,32.6084,32.3918,32.6014,88800.0
2007-09-19 11:50:00,46.65,46.9,46.64,46.9,96500.0,32.5945,32.7691,32.5875,32.7691,96500.0
2007-09-19 12:00:00,46.9,46.98,46.83,46.9,61200.0,32.7691,32.825,32.7202,32.7691,61200.0
2007-09-19 12:10:00,46.92,46.92,46.78,46.86,72800.0,32.7831,32.7831,32.6853,32.7412,72800.0
2007-09-19 12:20:00,46.88,46.89,46.83,46.84,20300.0,32.7552,32.7621,32.7202,32.7272,20300.0
2007-09-19 12:30:00,46.84,46.84,46.74,46.79,26000.0,32.7272,32.7272,32.6573,32.6923,26000.0
2007-09-19 12:40:00,46.8,46.89,46.74,46.83,31300.0,32.6993,32.7621,32.6573,32.7202,31300.0
2007-09-19 12:50:00,46.83,46.95,46.82,46.92,86700.0,32.7202,32.8041,32.7132,32.7831,86700.0
2007-09-19 13:00:00,46.91,46.97,46.86,46.96,77700.0,32.7761,32.818,32.7412,32.8111,77700.0
2007-09-19 13:10:00,46.96,47.06,46.93,46.99,111000.0,32.8111,32.8809,32.7901,32.832,111000.0
2007-09-19 13:20:00,46.99,47.0,46.92,46.97,109200.0,32.832,32.839,32.7831,32.818,109200.0
2007-09-19 13:30:00,46.97,47.1,46.96,47.07,155700.0,32.818,32.9089,32.8111,32.8879,155700.0
2007-09-19 13:40:00,47.08,47.13,46.96,47.06,91400.0,32.8949,32.9298,32.8111,32.8809,91400.0
2007-09-19 13:50:00,47.08,47.25,46.99,47.19,69600.0,32.8949,33.0137,32.832,32.9718,69600.0
2007-09-19 14:00:00,47.19,47.19,47.07,47.09,79000.0,32.9718,32.9718,32.8879,32.9019,79000.0
2007-09-19 14:10:00,47.09,47.12,46.93,46.96,66900.0,32.9019,32.9228,32.7901,32.8111,66900.0
2007-09-19 14:20:00,46.96,47.05,46.92,46.99,50700.0,32.8111,32.8739,32.7831,32.832,50700.0
2007-09-19 14:30:00,46.97,47.06,46.93,46.96,72200.0,32.818,32.8809,32.7901,32.8111,72200.0
2007-09-19 14:40:00,46.96,47.04,46.82,47.01,124700.0,32.8111,32.8669,32.7132,32.846,124700.0
2007-09-19 14:50:00,46.99,47.38,46.97,47.27,132100.0,32.832,33.1045,32.818,33.0276,132100.0
2007-09-19 15:00:00,47.27,47.32,47.1,47.12,125300.0,33.0276,33.0626,32.9089,32.9228,125300.0
2007-09-19 15:10:00,47.12,47.37,47.11,47.31,147400.0,32.9228,33.0975,32.9159,33.0556,147400.0
2007-09-19 15:20:00,47.31,47.42,47.28,47.33,227300.0,33.0556,33.1325,33.0346,33.0696,227300.0
2007-09-19 15:30:00,47.35,47.4,47.26,47.29,173200.0,33.0835,33.1185,33.0207,33.0416,173200.0
2007-09-19 15:40:00,47.31,47.4,47.26,47.26,175600.0,33.0556,33.1185,33.0207,33.0207,175600.0
2007-09-19 15:50:00,47.26,47.39,47.19,47.37,256600.0,33.0207,33.1115,32.9718,33.0975,256600.0
2007-09-20 09:30:00,48.07,49.27,48.04,49.25,780300.0,33.5866,34.4251,33.5657,34.4111,780300.0
2007-09-20 09:40:00,49.22,49.35,48.63,48.99,729800.0,34.3901,34.481,33.9779,34.2294,729800.0
2007-09-20 09:50:00,49.0,49.35,48.95,49.25,379800.0,34.2364,34.481,34.2015,34.4111,379800.0
2007-09-20 10:00:00,49.25,49.25,49.03,49.08,183800.0,34.4111,34.4111,34.2574,34.2923,183800.0
2007-09-20 10:10:00,49.11,49.15,49.02,49.13,158000.0,34.3133,34.3412,34.2504,34.3272,158000.0
2007-09-20 10:20:00,49.13,49.15,49.04,49.12,147600.0,34.3272,34.3412,34.2644,34.3202,147600.0
2007-09-20 10:30:00,49.12,49.49,49.06,49.41,396400.0,34.3202,34.5788,34.2783,34.5229,396400.0
2007-09-20 10:40:00,49.4,49.47,49.28,49.45,293700.0,34.5159,34.5648,34.432,34.5508,293700.0
2007-09-20 10:50:00,49.44,49.62,49.28,49.61,255300.0,34.5438,34.6696,34.432,34.6626,255300.0
2007-09-20 11:00:00,49.62,49.89,49.52,49.68,324900.0,34.6696,34.8582,34.5997,34.7115,324900.0
2007-09-20 11:10:00,49.69,49.71,49.33,49.36,162900.0,34.7185,34.7325,34.467,34.4879,162900.0
2007-09-20 11:20:00,49.37,49.48,49.26,49.42,94800.0,34.4949,34.5718,34.4181,34.5299,94800.0
2007-09-20 11:30:00,49.42,49.43,49.24,49.24,82900.0,34.5299,34.5368,34.4041,34.4041,82900.0
2007-09-20 11:40:00,49.24,49.31,49.05,49.22,91600.0,34.4041,34.453,34.2713,34.3901,91600.0
2007-09-20 11:50:00,49.22,49.26,49.03,49.04,86600.0,34.3901,34.4181,34.2574,34.2644,86600.0
2007-09-20 12:00:00,49.05,49.23,48.83,48.87,744100.0,34.2713,34.3971,34.1176,34.1456,744100.0
2007-09-20 12:10:00,48.86,49.22,48.86,49.19,318000.0,34.1386,34.3901,34.1386,34.3692,318000.0
2007-09-20 12:20:00,49.19,49.28,49.13,49.18,571500.0,34.3692,34.432,34.3272,34.3622,571500.0
2007-09-20 12:30:00,49.18,49.25,48.94,49.0,137300.0,34.3622,34.4111,34.1945,34.2364,137300.0
2007-09-20 12:40:00,49.01,49.05,48.92,48.94,44000.0,34.2434,34.2713,34.1805,34.1945,44000.0
2007-09-20 12:50:00,48.94,48.94,48.7,48.88,148000.0,34.1945,34.1945,34.0268,34.1526,148000.0
2007-09-20 13:00:00,48.89,48.9,48.74,48.75,60600.0,34.1595,34.1665,34.0547,34.0617,60600.0
2007-09-20 13:10:00,48.78,48.88,48.69,48.88,54100.0,34.0827,34.1526,34.0198,34.1526,54100.0
2007-09-20 13:20:00,48.89,49.01,48.88,49.01,122600.0,34.1595,34.2434,34.1526,34.2434,122600.0
2007-09-20 13:30:00,49.01,49.16,48.95,49.07,153000.0,34.2434,34.3482,34.2015,34.2853,153000.0
2007-09-20 13:40:00,49.07,49.19,49.02,49.16,153400.0,34.2853,34.3692,34.2504,34.3482,153400.0
2007-09-20 13:50:00,49.16,49.4,49.1,49.28,257900.0,34.3482,34.5159,34.3063,34.432,257900.0
2007-09-20 14:00:00,49.3,49.34,49.16,49.16,90500.0,34.446,34.474,34.3482,34.3482,90500.0
2007-09-20 14:10:00,49.16,49.2,49.12,49.14,87700.0,34.3482,34.3761,34.3202,34.3342,87700.0
2007-09-20 14:20:00,49.15,49.15,48.43,48.57,336300.0,34.3412,34.3412,33.8381,33.936,336300.0
2007-09-20 14:30:00,48.57,48.59,48.5,48.54,197800.0,33.936,33.9499,33.8871,33.915,197800.0
2007-09-20 14:40:00,48.53,48.58,48.51,48.54,121000.0,33.908,33.9429,33.894,33.915,121000.0
2007-09-20 14:50:00,48.54,48.57,48.5,48.5,103300.0,33.915,33.936,33.8871,33.8871,103300.0
2007-09-20 15:00:00,48.5,48.54,48.42,48.52,262300.0,33.8871,33.915,33.8312,33.901,262300.0
2007-09-20 15:10:00,48.52,48.87,48.52,48.75,217600.0,33.901,34.1456,33.901,34.0617,217600.0
2007-09-20 15:20:00,48.76,48.8,48.65,48.65,117100.0,34.0687,34.0967,33.9919,33.9919,117100.0
2007-09-20 15:30:00,48.65,48.72,48.61,48.67,130600.0,33.9919,34.0408,33.9639,34.0058,130600.0
2007-09-20 15:40:00,48.66,48.73,48.55,48.59,242300.0,33.9988,34.0478,33.922,33.9499,242300.0
2007-09-20 15:50:00,48.59,48.6,48.42,48.42,336900.0,33.9499,33.9569,33.8312,33.8312,336900.0
2007-09-21 09:30:00,50.25,50.3,49.0,49.55,1183600.0,35.1098,35.1447,34.2364,34.6207,1183600.0
2007-09-21 09:40:00,49.56,49.82,49.45,49.69,203500.0,34.6277,34.8093,34.5508,34.7185,203500.0
2007-09-21 09:50:00,49.7,49.7,49.3,49.43,171300.0,34.7255,34.7255,34.446,34.5368,171300.0
2007-09-21 10:00:00,49.45,49.57,49.4,49.53,125900.0,34.5508,34.6347,34.5159,34.6067,125900.0
2007-09-21 10:10:00,49.54,49.75,49.5,49.65,163200.0,34.6137,34.7604,34.5858,34.6906,163200.0
2007-09-21 10:20:00,49.64,49.74,49.59,49.69,64200.0,34.6836,34.7534,34.6486,34.7185,64200.0
2007-09-21 10:30:00,49.69,49.73,49.59,49.6,67600.0,34.7185,34.7465,34.6486,34.6556,67600.0
2007-09-21 10:40:00,49.6,49.6,49.39,49.41,73900.0,34.6556,34.6556,34.5089,34.5229,73900.0
2007-09-21 10:50:00,49.41,49.46,49.4,49.43,42500.0,34.5229,34.5578,34.5159,34.5368,42500.0
2007-09-21 11:00:00,49.42,49.58,49.41,49.53,98000.0,34.5299,34.6417,34.5229,34.6067,98000.0
2007-09-21 11:10:00,49.52,49.55,49.38,49.39,65700.0,34.5997,34.6207,34.5019,34.5089,65700.0
2007-09-21 11:20:00,49.38,49.41,49.21,49.22,67300.0,34.5019,34.5229,34.3831,34.3901,67300.0
2007-09-21 11:30:00,49.21,49.22,49.01,49.14,135400.0,34.3831,34.3901,34.2434,34.3342,135400.0
2007-09-21 11:40:00,49.15,49.23,49.06,49.2,136000.0,34.3412,34.3971,34.2783,34.3761,136000.0
2007-09-21 11:50:00,49.2,49.33,49.19,49.19,63000.0,34.3761,34.467,34.3692,34.3692,63000.0
2007-09-21 12:00:00,49.18,49.19,49.1,49.17,33000.0,34.3622,34.3692,34.3063,34.3552,33000.0
2007-09-21 12:10:00,49.17,49.26,49.15,49.24,35800.0,34.3552,34.4181,34.3412,34.4041,35800.0
2007-09-21 12:20:00,49.24,49.37,49.22,49.35,38100.0,34.4041,34.4949,34.3901,34.481,38100.0
2007-09-21 12:30:00,49.37,49.65,49.27,49.32,73800.0,34.4949,34.6906,34.4251,34.46,73800.0
2007-09-21 12:40:00,49.34,49.36,49.25,49.3,29300.0,34.474,34.4879,34.4111,34.446,29300.0
2007-09-21 12:50:00,49.28,49.33,49.23,49.3,28200.0,34.432,34.467,34.3971,34.446,28200.0
2007-09-21 13:00:00,49.3,49.37,49.28,49.33,24400.0,34.446,34.4949,34.432,34.467,24400.0
2007-09-21 13:10:00,49.33,49.33,49.25,49.28,32400.0,34.467,34.467,34.4111,34.432,32400.0
2007-09-21 13:20:00,49.28,49.32,49.27,49.32,17600.0,34.432,34.46,34.4251,34.46,17600.0
2007-09-21 13:30:00,49.31,49.32,49.23,49.25,27600.0,34.453,34.46,34.3971,34.4111,27600.0
2007-09-21 13:40:00,49.25,49.29,49.24,49.24,37700.0,34.4111,34.439,34.4041,34.4041,37700.0
2007-09-21 13:50:00,49.24,49.25,48.53,49.19,48800.0,34.4041,34.4111,33.908,34.3692,48800.0
2007-09-21 14:00:00,49.2,49.21,49.17,49.18,20800.0,34.3761,34.3831,34.3552,34.3622,20800.0
2007-09-21 14:10:00,49.19,49.19,49.03,49.04,47600.0,34.3692,34.3692,34.2574,34.2644,47600.0
2007-09-21 14:20:00,49.06,49.22,49.06,49.18,62500.0,34.2783,34.3901,34.2783,34.3622,62500.0
2007-09-21 14:30:00,49.17,49.25,49.14,49.14,35600.0,34.3552,34.4111,34.3342,34.3342,35600.0
2007-09-21 14:40:00,49.14,49.15,49.03,49.14,31200.0,34.3342,34.3412,34.2574,34.3342,31200.0
2007-09-21 14:50:00,49.13,49.14,48.96,48.98,58300.0,34.3272,34.3342,34.2085,34.2224,58300.0
2007-09-21 15:00:00,48.99,49.26,48.96,49.15,60700.0,34.2294,34.4181,34.2085,34.3412,60700.0
2007-09-21 15:10:00,49.15,49.21,49.1,49.2,34500.0,34.3412,34.3831,34.3063,34.3761,34500.0
2007-09-21 15:20:00,49.2,49.32,49.19,49.23,62900.0,34.3761,34.46,34.3692,34.3971,62900.0
2007-09-21 15:30:00,49.23,49.25,49.15,49.19,52400.0,34.3971,34.4111,34.3412,34.3692,52400.0
2007-09-21 15:40:00,49.18,49.3,49.17,49.18,108500.0,34.3622,34.446,34.3552,34.3622,108500.0
2007-09-21 15:50:00,49.17,49.26,49.1,49.17,212000.0,34.3552,34.4181,34.3063,34.3552,212000.0
2007-09-24 09:30:00,49.43,49.88,49.43,49.7,170000.0,34.5368,34.8513,34.5368,34.7255,170000.0
2007-09-24 09:40:00,49.7,50.2,49.65,50.13,261500.0,34.7255,35.0748,34.6906,35.0259,261500.0
2007-09-24 09:50:00,50.14,50.15,49.91,49.93,92700.0,35.0329,35.0399,34.8722,34.8862,92700.0
2007-09-24 10:00:00,49.93,49.93,49.79,49.82,92600.0,34.8862,34.8862,34.7884,34.8093,92600.0
2007-09-24 10:10:00,49.82,49.88,49.78,49.85,91200.0,34.8093,34.8513,34.7814,34.8303,91200.0
2007-09-24 10:20:00,49.84,49.86,49.8,49.85,90000.0,34.8233,34.8373,34.7954,34.8303,90000.0
2007-09-24 10:30:00,49.86,49.87,49.77,49.79,150200.0,34.8373,34.8443,34.7744,34.7884,150200.0
2007-09-24 10:40:00,49.8,49.87,49.71,49.76,133100.0,34.7954,34.8443,34.7325,34.7674,133100.0
2007-09-24 10:50:00,49.76,49.79,49.6,49.67,62700.0,34.7674,34.7884,34.6556,34.7045,62700.0
2007-09-24 11:00:00,49.66,49.66,49.47,49.58,68900.0,34.6975,34.6975,34.5648,34.6417,68900.0
2007-09-24 11:10:00,49.58,49.6,49.51,49.55,42800.0,34.6417,34.6556,34.5927,34.6207,42800.0
2007-09-24 11:20:00,49.55,49.6,49.46,49.5,60100.0,34.6207,34.6556,34.5578,34.5858,60100.0
2007-09-24 11:30:00,49.51,49.52,49.36,49.43,53300.0,34.5927,34.5997,34.4879,34.5368,53300.0
2007-09-24 11:40:00,49.43,49.43,49.16,49.21,117900.0,34.5368,34.5368,34.3482,34.3831,117900.0
2007-09-24 11:50:00,49.2,49.23,49.1,49.17,98500.0,34.3761,34.3971,34.3063,34.3552,98500.0
2007-09-24 12:00:00,49.18,49.26,49.15,49.25,43800.0,34.3622,34.4181,34.3412,34.4111,43800.0
2007-09-24 12:10:00,49.24,49.28,49.2,49.26,25100.0,34.4041,34.432,34.3761,34.4181,25100.0
2007-09-24 12:20:00,49.25,49.38,49.2,49.38,95000.0,34.4111,34.5019,34.3761,34.5019,95000.0
2007-09-24 12:30:00,49.37,49.41,49.34,49.35,33800.0,34.4949,34.5229,34.474,34.481,33800.0
2007-09-24 12:40:00,49.35,49.44,49.32,49.44,26900.0,34.481,34.5438,34.46,34.5438,26900.0
2007-09-24 12:50:00,49.42,49.66,49.4,49.65,49400.0,34.5299,34.6975,34.5159,34.6906,49400.0
2007-09-24 13:00:00,49.65,49.66,49.56,49.59,28000.0,34.6906,34.6975,34.6277,34.6486,28000.0
2007-09-24 13:10:00,49.58,49.59,49.48,49.54,24200.0,34.6417,34.6486,34.5718,34.6137,24200.0
2007-09-24 13:20:00,49.55,49.55,49.38,49.42,27000.0,34.6207,34.6207,34.5019,34.5299,27000.0
2007-09-24 13:30:00,49.42,49.42,49.19,49.19,59100.0,34.5299,34.5299,34.3692,34.3692,59100.0
2007-09-24 13:40:00,49.19,49.19,49.0,49.01,53000.0,34.3692,34.3692,34.2364,34.2434,53000.0
2007-09-24 13:50:00,49.01,49.11,49.0,49.05,61400.0,34.2434,34.3133,34.2364,34.2713,61400.0
2007-09-24 14:00:00,49.08,49.23,49.06,49.22,36800.0,34.2923,34.3971,34.2783,34.3901,36800.0
2007-09-24 14:10:00,49.21,49.22,49.09,49.19,36200.0,34.3831,34.3901,34.2993,34.3692,36200.0
2007-09-24 14:20:00,49.19,49.21,49.02,49.05,28400.0,34.3692,34.3831,34.2504,34.2713,28400.0
2007-09-24 14:30:00,49.04,49.05,48.92,49.04,70900.0,34.2644,34.2713,34.1805,34.2644,70900.0
2007-09-24 14:40:00,49.03,49.11,49.01,49.1,38000.0,34.2574,34.3133,34.2434,34.3063,38000.0
2007-09-24 14:50:00,49.1,49.17,49.1,49.12,32900.0,34.3063,34.3552,34.3063,34.3202,32900.0
2007-09-24 15:00:00,49.12,49.13,49.02,49.06,90800.0,34.3202,34.3272,34.2504,34.2783,90800.0
2007-09-24 15:10:00,49.05,49.07,48.97,49.04,60700.0,34.2713,34.2853,34.2154,34.2644,60700.0
2007-09-24 15:20:00,49.04,49.23,49.04,49.23,58800.0,34.2644,34.3971,34.2644,34.3971,58800.0
2007-09-24 15:30:00,49.22,49.25,49.13,49.15,65900.0,34.3901,34.4111,34.3272,34.3412,65900.0
2007-09-24 15:40:00,49.14,49.17,49.08,49.12,149500.0,34.3342,34.3552,34.2923,34.3202,149500.0
2007-09-24 15:50:00,49.12,49.2,49.1,49.15,177000.0,34.3202,34.3761,34.3063,34.3412,177000.0
2007-09-25 09:30:00,48.68,48.82,48.67,48.7,146800.0,34.0128,34.1106,34.0058,34.0268,146800.0
2007-09-25 09:40:00,48.72,48.76,48.56,48.61,124900.0,34.0408,34.0687,33.929,33.9639,124900.0
2007-09-25 09:50:00,48.62,48.7,48.53,48.62,81200.0,33.9709,34.0268,33.908,33.9709,81200.0
2007-09-25 10:00:00,48.61,48.62,48.43,48.56,97600.0,33.9639,33.9709,33.8381,33.929,97600.0
2007-09-25 10:10:00,48.58,48.74,48.58,48.74,146700.0,33.9429,34.0547,33.9429,34.0547,146700.0
2007-09-25 10:20:00,48.75,48.83,48.62,48.69,190300.0,34.0617,34.1176,33.9709,34.0198,190300.0
2007-09-25 10:30:00,48.7,48.78,48.65,48.74,177400.0,34.0268,34.0827,33.9919,34.0547,177400.0
2007-09-25 10:40:00,48.74,48.82,48.74,48.78,99400.0,34.0547,34.1106,34.0547,34.0827,99400.0
2007-09-25 10:50:00,48.77,48.85,48.77,48.82,139100.0,34.0757,34.1316,34.0757,34.1106,139100.0
2007-09-25 11:00:00,48.8,48.85,48.7,48.74,83100.0,34.0967,34.1316,34.0268,34.0547,83100.0
2007-09-25 11:10:00,48.75,48.85,48.68,48.68,78300.0,34.0617,34.1316,34.0128,34.0128,78300.0
2007-09-25 11:20:00,48.67,48.77,48.61,48.73,117800.0,34.0058,34.0757,33.9639,34.0478,117800.0
2007-09-25 11:30:00,48.74,48.75,48.65,48.65,45700.0,34.0547,34.0617,33.9919,33.9919,45700.0
2007-09-25 11:40:00,48.66,48.68,48.61,48.64,24800.0,33.9988,34.0128,33.9639,33.9849,24800.0
2007-09-25 11:50:00,48.64,48.77,48.63,48.74,47800.0,33.9849,34.0757,33.9779,34.0547,47800.0
2007-09-25 12:00:00,48.75,48.76,48.64,48.69,58300.0,34.0617,34.0687,33.9849,34.0198,58300.0
2007-09-25 12:10:00,48.69,48.72,48.61,48.67,56400.0,34.0198,34.0408,33.9639,34.0058,56400.0
2007-09-25 12:20:00,48.67,48.72,48.62,48.71,43500.0,34.0058,34.0408,33.9709,34.0338,43500.0
2007-09-25 12:30:00,48.7,48.76,48.68,48.71,46600.0,34.0268,34.0687,34.0128,34.0338,46600.0
2007-09-25 12:40:00,48.71,48.91,48.71,48.9,52200.0,34.0338,34.1735,34.0338,34.1665,52200.0
2007-09-25 12:50:00,48.9,48.9,48.81,48.87,34600.0,34.1665,34.1665,34.1037,34.1456,34600.0
2007-09-25 13:00:00,48.86,48.91,48.76,48.87,38000.0,34.1386,34.1735,34.0687,34.1456,38000.0
2007-09-25 13:10:00,48.85,48.89,48.77,48.77,42700.0,34.1316,34.1595,34.0757,34.0757,42700.0
2007-09-25 13:20:00,48.78,48.78,48.69,48.7,38500.0,34.0827,34.0827,34.0198,34.0268,38500.0
2007-09-25 13:30:00,48.71,48.71,48.64,48.65,27000.0,34.0338,34.0338,33.9849,33.9919,27000.0
2007-09-25 13:40:00,48.65,48.65,48.56,48.62,34200.0,33.9919,33.9919,33.929,33.9709,34200.0
2007-09-25 13:50:00,48.62,48.66,48.58,48.65,22500.0,33.9709,33.9988,33.9429,33.9919,22500.0
2007-09-25 14:00:00,48.64,48.74,48.56,48.66,410700.0,33.9849,34.0547,33.929,33.9988,410700.0
2007-09-25 14:10:00,48.68,48.74,48.61,48.64,36300.0,34.0128,34.0547,33.9639,33.9849,36300.0
2007-09-25 14:20:00,48.62,48.66,48.61,48.66,117600.0,33.9709,33.9988,33.9639,33.9988,117600.0
2007-09-25 14:30:00,48.65,48.65,48.61,48.64,23000.0,33.9919,33.9919,33.9639,33.9849,23000.0
2007-09-25 14:40:00,48.64,48.66,48.64,48.65,35200.0,33.9849,33.9988,33.9849,33.9919,35200.0
2007-09-25 14:50:00,48.65,48.72,48.57,48.72,46000.0,33.9919,34.0408,33.936,34.0408,46000.0
2007-09-25 15:00:00,48.7,48.71,48.6,48.61,42200.0,34.0268,34.0338,33.9569,33.9639,42200.0
2007-09-25 15:10:00,48.6,48.65,48.53,48.58,45700.0,33.9569,33.9919,33.908,33.9429,45700.0
2007-09-25 15:20:00,48.59,48.66,48.57,48.63,30000.0,33.9499,33.9988,33.936,33.9779,30000.0
2007-09-25 15:30:00,48.64,48.66,48.59,48.65,36100.0,33.9849,33.9988,33.9499,33.9919,36100.0
2007-09-25 15:40:00,48.66,48.68,48.6,48.66,82000.0,33.9988,34.0128,33.9569,33.9988,82000.0
2007-09-25 15:50:00,48.68,48.68,48.6,48.68,134200.0,34.0128,34.0128,33.9569,34.0128,134200.0
2007-09-26 09:30:00,49.06,49.26,48.94,49.26,81700.0,34.2783,34.4181,34.1945,34.4181,81700.0
2007-09-26 09:40:00,49.26,49.29,49.15,49.16,73800.0,34.4181,34.439,34.3412,34.3482,73800.0
2007-09-26 09:50:00,49.14,49.17,49.03,49.12,86300.0,34.3342,34.3552,34.2574,34.3202,86300.0
2007-09-26 10:00:00,49.13,49.17,49.01,49.03,39400.0,34.3272,34.3552,34.2434,34.2574,39400.0
2007-09-26 10:10:00,49.03,49.09,48.8,48.88,72300.0,34.2574,34.2993,34.0967,34.1526,72300.0
2007-09-26 10:20:00,48.87,48.89,48.75,48.78,44800.0,34.1456,34.1595,34.0617,34.0827,44800.0
2007-09-26 10:30:00,48.78,48.8,48.68,48.78,120300.0,34.0827,34.0967,34.0128,34.0827,120300.0
2007-09-26 10:40:00,48.77,48.86,48.72,48.83,55500.0,34.0757,34.1386,34.0408,34.1176,55500.0
2007-09-26 10:50:00,48.82,48.92,48.8,48.84,26700.0,34.1106,34.1805,34.0967,34.1246,26700.0
2007-09-26 11:00:00,48.84,48.93,48.83,48.84,37500.0,34.1246,34.1875,34.1176,34.1246,37500.0
2007-09-26 11:10:00,48.85,48.89,48.8,48.81,46700.0,34.1316,34.1595,34.0967,34.1037,46700.0
2007-09-26 11:20:00,48.82,48.83,48.77,48.82,26700.0,34.1106,34.1176,34.0757,34.1106,26700.0
2007-09-26 11:30:00,48.82,48.82,48.71,48.72,36700.0,34.1106,34.1106,34.0338,34.0408,36700.0
2007-09-26 11:40:00,48.73,48.78,48.7,48.78,37000.0,34.0478,34.0827,34.0268,34.0827,37000.0
2007-09-26 11:50:00,48.77,48.79,48.73,48.77,41000.0,34.0757,34.0897,34.0478,34.0757,41000.0
2007-09-26 12:00:00,48.77,48.87,48.75,48.75,58600.0,34.0757,34.1456,34.0617,34.0617,58600.0
2007-09-26 12:10:00,48.74,48.77,48.71,48.73,28500.0,34.0547,34.0757,34.0338,34.0478,28500.0
2007-09-26 12:20:00,48.73,48.76,48.72,48.75,32000.0,34.0478,34.0687,34.0408,34.0617,32000.0
2007-09-26 12:30:00,48.74,48.77,48.74,48.76,21500.0,34.0547,34.0757,34.0547,34.0687,21500.0
2007-09-26 12:40:00,48.76,48.76,48.72,48.72,20900.0,34.0687,34.0687,34.0408,34.0408,20900.0
2007-09-26 12:50:00,48.72,48.74,48.7,48.74,27700.0,34.0408,34.0547,34.0268,34.0547,27700.0
2007-09-26 13:00:00,48.74,48.86,48.74,48.86,74700.0,34.0547,34.1386,34.0547,34.1386,74700.0
2007-09-26 13:10:00,48.85,48.92,48.85,48.91,12300.0,34.1316,34.1805,34.1316,34.1735,12300.0
2007-09-26 13:20:00,48.9,48.91,48.86,48.88,13600.0,34.1665,34.1735,34.1386,34.1526,13600.0
2007-09-26 13:30:00,48.89,48.9,48.76,48.78,23600.0,34.1595,34.1665,34.0687,34.0827,23600.0
2007-09-26 13:40:00,48.76,48.76,48.63,48.68,36000.0,34.0687,34.0687,33.9779,34.0128,36000.0
2007-09-26 13:50:00,48.68,48.7,48.57,48.63,21600.0,34.0128,34.0268,33.936,33.9779,21600.0
2007-09-26 14:00:00,48.62,48.72,48.62,48.71,26000.0,33.9709,34.0408,33.9709,34.0338,26000.0
2007-09-26 14:10:00,48.7,48.75,48.67,48.73,18400.0,34.0268,34.0617,34.0058,34.0478,18400.0
2007-09-26 14:20:00,48.73,48.78,48.66,48.68,28900.0,34.0478,34.0827,33.9988,34.0128,28900.0
2007-09-26 14:30:00,48.68,48.7,48.64,48.64,23600.0,34.0128,34.0268,33.9849,33.9849,23600.0
2007-09-26 14:40:00,48.63,48.69,48.59,48.67,28600.0,33.9779,34.0198,33.9499,34.0058,28600.0
2007-09-26 14:50:00,48.68,48.75,48.68,48.7,42500.0,34.0128,34.0617,34.0128,34.0268,42500.0
2007-09-26 15:00:00,48.7,48.84,48.69,48.84,31600.0,34.0268,34.1246,34.0198,34.1246,31600.0
2007-09-26 15:10:00,48.85,48.99,48.82,48.96,39700.0,34.1316,34.2294,34.1106,34.2085,39700.0
2007-09-26 15:20:00,48.96,49.09,48.95,49.06,79600.0,34.2085,34.2993,34.2015,34.2783,79600.0
2007-09-26 15:30:00,49.06,49.08,48.88,48.9,46400.0,34.2783,34.2923,34.1526,34.1665,46400.0
2007-09-26 15:40:00,48.91,48.94,48.85,48.92,46300.0,34.1735,34.1945,34.1316,34.1805,46300.0
2007-09-26 15:50:00,48.9,48.94,48.85,48.9,83700.0,34.1665,34.1945,34.1316,34.1665,83700.0
2007-09-27 09:30:00,49.06,49.33,49.01,49.25,63800.0,34.2783,34.467,34.2434,34.4111,63800.0
2007-09-27 09:40:00,49.24,49.27,49.08,49.22,73800.0,34.4041,34.4251,34.2923,34.3901,73800.0
2007-09-27 09:50:00,49.21,49.24,49.19,49.2,21700.0,34.3831,34.4041,34.3692,34.3761,21700.0
2007-09-27 10:00:00,49.19,49.25,49.1,49.16,39200.0,34.3692,34.4111,34.3063,34.3482,39200.0
2007-09-27 10:10:00,49.15,49.16,49.07,49.12,23400.0,34.3412,34.3482,34.2853,34.3202,23400.0
2007-09-27 10:20:00,49.11,49.21,49.11,49.16,50700.0,34.3133,34.3831,34.3133,34.3482,50700.0
2007-09-27 10:30:00,49.17,49.24,49.1,49.22,26400.0,34.3552,34.4041,34.3063,34.3901,26400.0
2007-09-27 10:40:00,49.22,49.32,49.21,49.25,28900.0,34.3901,34.46,34.3831,34.4111,28900.0
2007-09-27 10:50:00,49.24,49.31,49.23,49.28,25500.0,34.4041,34.453,34.3971,34.432,25500.0
2007-09-27 11:00:00,49.29,49.29,49.23,49.27,33600.0,34.439,34.439,34.3971,34.4251,33600.0
2007-09-27 11:10:00,49.26,49.27,49.18,49.18,20600.0,34.4181,34.4251,34.3622,34.3622,20600.0
2007-09-27 11:20:00,49.2,49.21,49.09,49.09,21900.0,34.3761,34.3831,34.2993,34.2993,21900.0
2007-09-27 11:30:00,49.09,49.24,49.08,49.23,17900.0,34.2993,34.4041,34.2923,34.3971,17900.0
2007-09-27 11:40:00,49.23,49.27,49.21,49.22,9300.0,34.3971,34.4251,34.3831,34.3901,9300.0
2007-09-27 11:50:00,49.22,49.27,49.21,49.27,12100.0,34.3901,34.4251,34.3831,34.4251,12100.0
2007-09-27 12:00:00,49.26,49.31,49.24,49.26,20500.0,34.4181,34.453,34.4041,34.4181,20500.0
2007-09-27 12:10:00,49.26,49.32,49.22,49.25,12600.0,34.4181,34.46,34.3901,34.4111,12600.0
2007-09-27 12:20:00,49.25,49.4,49.23,49.35,30700.0,34.4111,34.5159,34.3971,34.481,30700.0
2007-09-27 12:30:00,49.34,49.37,49.32,49.34,17800.0,34.474,34.4949,34.46,34.474,17800.0
2007-09-27 12:40:00,49.33,49.35,49.26,49.26,21100.0,34.467,34.481,34.4181,34.4181,21100.0
2007-09-27 12:50:00,49.25,49.26,49.18,49.19,63500.0,34.4111,34.4181,34.3622,34.3692,63500.0
2007-09-27 13:00:00,49.2,49.25,49.16,49.19,39300.0,34.3761,34.4111,34.3482,34.3692,39300.0
2007-09-27 13:10:00,49.2,49.22,49.16,49.17,21200.0,34.3761,34.3901,34.3482,34.3552,21200.0
2007-09-27 13:20:00,49.16,49.19,49.15,49.16,37200.0,34.3482,34.3692,34.3412,34.3482,37200.0
2007-09-27 13:30:00,49.17,49.18,49.05,49.07,45100.0,34.3552,34.3622,34.2713,34.2853,45100.0
2007-09-27 13:40:00,49.09,49.12,49.02,49.04,31500.0,34.2993,34.3202,34.2504,34.2644,31500.0
2007-09-27 13:50:00,49.04,49.13,49.0,49.01,33700.0,34.2644,34.3272,34.2364,34.2434,33700.0
2007-09-27 14:00:00,49.02,49.03,48.98,48.99,36100.0,34.2504,34.2574,34.2224,34.2294,36100.0
2007-09-27 14:10:00,48.99,49.07,48.99,49.01,27200.0,34.2294,34.2853,34.2294,34.2434,27200.0
2007-09-27 14:20:00,49.02,49.1,49.02,49.08,22600.0,34.2504,34.3063,34.2504,34.2923,22600.0
2007-09-27 14:30:00,49.09,49.13,49.05,49.07,25000.0,34.2993,34.3272,34.2713,34.2853,25000.0
2007-09-27 14:40:00,49.06,49.06,48.98,49.0,42800.0,34.2783,34.2783,34.2224,34.2364,42800.0
2007-09-27 14:50:00,49.01,49.05,49.0,49.01,23100.0,34.2434,34.2713,34.2364,34.2434,23100.0
2007-09-27 15:00:00,49.02,49.05,48.99,49.04,50700.0,34.2504,34.2713,34.2294,34.2644,50700.0
2007-09-27 15:10:00,49.03,49.05,49.0,49.05,37700.0,34.2574,34.2713,34.2364,34.2713,37700.0
2007-09-27 15:20:00,49.05,49.15,49.04,49.14,38400.0,34.2713,34.3412,34.2644,34.3342,38400.0
2007-09-27 15:30:00,49.15,49.15,49.02,49.02,49900.0,34.3412,34.3412,34.2504,34.2504,49900.0
2007-09-27 15:40:00,49.03,49.05,48.92,48.94,129300.0,34.2574,34.2713,34.1805,34.1945,129300.0
2007-09-27 15:50:00,48.94,49.14,48.94,49.13,83800.0,34.1945,34.3342,34.1945,34.3272,83800.0
2007-09-28 09:30:00,49.55,49.62,49.17,49.39,164500.0,34.6207,34.6696,34.3552,34.5089,164500.0
2007-09-28 09:40:00,49.37,49.53,49.29,49.32,83100.0,34.4949,34.6067,34.439,34.46,83100.0
2007-09-28 09:50:00,49.35,49.4,49.01,49.09,148700.0,34.481,34.5159,34.2434,34.2993,148700.0
2007-09-28 10:00:00,49.09,49.19,48.95,49.02,66600.0,34.2993,34.3692,34.2015,34.2504,66600.0
2007-09-28 10:10:00,49.02,49.03,48.86,48.87,31400.0,34.2504,34.2574,34.1386,34.1456,31400.0
2007-09-28 10:20:00,48.87,48.93,48.8,48.81,39300.0,34.1456,34.1875,34.0967,34.1037,39300.0
2007-09-28 10:30:00,48.81,48.81,48.67,48.75,65900.0,34.1037,34.1037,34.0058,34.0617,65900.0
2007-09-28 10:40:00,48.75,48.85,48.72,48.83,50600.0,34.0617,34.1316,34.0408,34.1176,50600.0
2007-09-28 10:50:00,48.83,48.95,48.82,48.94,37400.0,34.1176,34.2015,34.1106,34.1945,37400.0
2007-09-28 11:00:00,48.95,49.01,48.94,49.01,60500.0,34.2015,34.2434,34.1945,34.2434,60500.0
2007-09-28 11:10:00,49.0,49.0,48.9,48.91,41100.0,34.2364,34.2364,34.1665,34.1735,41100.0
2007-09-28 11:20:00,48.92,49.0,48.91,48.93,51600.0,34.1805,34.2364,34.1735,34.1875,51600.0
2007-09-28 11:30:00,48.92,48.98,48.81,48.81,61700.0,34.1805,34.2224,34.1037,34.1037,61700.0
2007-09-28 11:40:00,48.81,48.84,48.79,48.79,30300.0,34.1037,34.1246,34.0897,34.0897,30300.0
2007-09-28 11:50:00,48.78,48.82,48.78,48.81,25400.0,34.0827,34.1106,34.0827,34.1037,25400.0
2007-09-28 12:00:00,48.8,48.86,48.79,48.84,38800.0,34.0967,34.1386,34.0897,34.1246,38800.0
2007-09-28 12:10:00,48.84,48.85,48.78,48.78,18100.0,34.1246,34.1316,34.0827,34.0827,18100.0
2007-09-28 12:20:00,48.78,48.78,48.71,48.72,22000.0,34.0827,34.0827,34.0338,34.0408,22000.0
2007-09-28 12:30:00,48.72,48.76,48.72,48.72,26400.0,34.0408,34.0687,34.0408,34.0408,26400.0
2007-09-28 12:40:00,48.72,48.73,48.59,48.61,41700.0,34.0408,34.0478,33.9499,33.9639,41700.0
2007-09-28 12:50:00,48.61,48.72,48.61,48.69,21200.0,33.9639,34.0408,33.9639,34.0198,21200.0
2007-09-28 13:00:00,48.69,48.69,48.6,48.65,37100.0,34.0198,34.0198,33.9569,33.9919,37100.0
2007-09-28 13:10:00,48.64,48.65,48.58,48.64,48800.0,33.9849,33.9919,33.9429,33.9849,48800.0
2007-09-28 13:20:00,48.63,48.66,48.59,48.64,39300.0,33.9779,33.9988,33.9499,33.9849,39300.0
2007-09-28 13:30:00,48.64,48.7,48.64,48.7,34300.0,33.9849,34.0268,33.9849,34.0268,34300.0
2007-09-28 13:40:00,48.7,48.7,48.61,48.61,58100.0,34.0268,34.0268,33.9639,33.9639,58100.0
2007-09-28 13:50:00,48.61,48.62,48.56,48.61,32400.0,33.9639,33.9709,33.929,33.9639,32400.0
2007-09-28 14:00:00,48.61,48.7,48.6,48.7,41400.0,33.9639,34.0268,33.9569,34.0268,41400.0
2007-09-28 14:10:00,48.69,48.7,48.61,48.62,31000.0,34.0198,34.0268,33.9639,33.9709,31000.0
2007-09-28 14:20:00,48.61,48.63,48.56,48.56,34900.0,33.9639,33.9779,33.929,33.929,34900.0
2007-09-28 14:30:00,48.56,48.57,48.48,48.53,42300.0,33.929,33.936,33.8731,33.908,42300.0
2007-09-28 14:40:00,48.54,48.56,48.51,48.51,46600.0,33.915,33.929,33.894,33.894,46600.0
2007-09-28 14:50:00,48.51,48.53,48.43,48.48,50000.0,33.894,33.908,33.8381,33.8731,50000.0
2007-09-28 15:00:00,48.48,48.48,48.3,48.3,69300.0,33.8731,33.8731,33.7473,33.7473,69300.0
2007-09-28 15:10:00,48.31,48.43,48.27,48.4,120600.0,33.7543,33.8381,33.7264,33.8172,120600.0
2007-09-28 15:20:00,48.4,48.45,48.36,48.39,43100.0,33.8172,33.8521,33.7892,33.8102,43100.0
2007-09-28 15:30:00,48.39,48.45,48.38,48.41,88900.0,33.8102,33.8521,33.8032,33.8242,88900.0
2007-09-28 15:40:00,48.4,48.48,48.32,48.48,100100.0,33.8172,33.8731,33.7613,33.8731,100100.0
2007-09-28 15:50:00,48.48,48.52,48.43,48.45,142200.0,33.8731,33.901,33.8381,33.8521,142200.0
2007-10-01 09:30:00,48.52,48.54,48.3,48.53,89000.0,33.901,33.915,33.7473,33.908,89000.0
2007-10-01 09:40:00,48.53,48.92,48.53,48.79,84400.0,33.908,34.1805,33.908,34.0897,84400.0
2007-10-01 09:50:00,48.79,48.83,48.68,48.72,35500.0,34.0897,34.1176,34.0128,34.0408,35500.0
2007-10-01 10:00:00,48.72,49.04,48.68,49.04,56800.0,34.0408,34.2644,34.0128,34.2644,56800.0
2007-10-01 10:10:00,49.05,49.07,48.93,48.98,38000.0,34.2713,34.2853,34.1875,34.2224,38000.0
2007-10-01 10:20:00,48.96,49.0,48.85,48.86,49900.0,34.2085,34.2364,34.1316,34.1386,49900.0
2007-10-01 10:30:00,48.86,48.92,48.85,48.91,64200.0,34.1386,34.1805,34.1316,34.1735,64200.0
2007-10-01 10:40:00,48.93,48.93,48.87,48.93,35700.0,34.1875,34.1875,34.1456,34.1875,35700.0
2007-10-01 10:50:00,48.92,48.96,48.87,48.89,31800.0,34.1805,34.2085,34.1456,34.1595,31800.0
2007-10-01 11:00:00,48.89,48.96,48.88,48.95,40300.0,34.1595,34.2085,34.1526,34.2015,40300.0
2007-10-01 11:10:00,48.94,49.05,48.92,49.05,45900.0,34.1945,34.2713,34.1805,34.2713,45900.0
2007-10-01 11:20:00,49.05,49.05,48.96,49.02,70300.0,34.2713,34.2713,34.2085,34.2504,70300.0
2007-10-01 11:30:00,49.03,49.09,48.96,48.96,57100.0,34.2574,34.2993,34.2085,34.2085,57100.0
2007-10-01 11:40:00,48.97,49.09,48.96,49.09,40900.0,34.2154,34.2993,34.2085,34.2993,40900.0
2007-10-01 11:50:00,49.09,49.18,49.09,49.11,68300.0,34.2993,34.3622,34.2993,34.3133,68300.0
2007-10-01 12:00:00,49.11,49.2,49.1,49.18,43000.0,34.3133,34.3761,34.3063,34.3622,43000.0
2007-10-01 12:10:00,49.18,49.21,49.13,49.21,54800.0,34.3622,34.3831,34.3272,34.3831,54800.0
2007-10-01 12:20:00,49.21,49.26,49.21,49.25,34100.0,34.3831,34.4181,34.3831,34.4111,34100.0
2007-10-01 12:30:00,49.25,49.26,49.09,49.11,72000.0,34.4111,34.4181,34.2993,34.3133,72000.0
2007-10-01 12:40:00,49.11,49.18,49.1,49.16,19800.0,34.3133,34.3622,34.3063,34.3482,19800.0
2007-10-01 12:50:00,49.17,49.17,49.16,49.16,26400.0,34.3552,34.3552,34.3482,34.3482,26400.0
2007-10-01 13:00:00,49.17,49.2,49.17,49.2,21100.0,34.3552,34.3761,34.3552,34.3761,21100.0
2007-10-01 13:10:00,49.2,49.24,49.2,49.22,48100.0,34.3761,34.4041,34.3761,34.3901,48100.0
2007-10-01 13:20:00,49.24,49.28,49.22,49.25,41700.0,34.4041,34.432,34.3901,34.4111,41700.0
2007-10-01 13:30:00,49.24,49.28,49.24,49.28,21900.0,34.4041,34.432,34.4041,34.432,21900.0
2007-10-01 13:40:00,49.29,49.31,49.28,49.3,41100.0,34.439,34.453,34.432,34.446,41100.0
2007-10-01 13:50:00,49.3,49.31,49.29,49.29,31700.0,34.446,34.453,34.439,34.439,31700.0
2007-10-01 14:00:00,49.3,49.32,49.3,49.32,52200.0,34.446,34.46,34.446,34.46,52200.0
2007-10-01 14:10:00,49.33,49.38,49.32,49.35,53400.0,34.467,34.5019,34.46,34.481,53400.0
2007-10-01 14:20:00,49.35,49.4,49.34,49.38,35900.0,34.481,34.5159,34.474,34.5019,35900.0
2007-10-01 14:30:00,49.38,49.42,49.38,49.42,62100.0,34.5019,34.5299,34.5019,34.5299,62100.0
2007-10-01 14:40:00,49.42,49.47,49.38,49.44,128300.0,34.5299,34.5648,34.5019,34.5438,128300.0
2007-10-01 14:50:00,49.45,49.5,49.45,49.5,39300.0,34.5508,34.5858,34.5508,34.5858,39300.0
2007-10-01 15:00:00,49.5,49.65,49.49,49.65,73800.0,34.5858,34.6906,34.5788,34.6906,73800.0
2007-10-01 15:10:00,49.65,49.66,49.45,49.46,140200.0,34.6906,34.6975,34.5508,34.5578,140200.0
2007-10-01 15:20:00,49.47,49.62,49.47,49.62,52000.0,34.5648,34.6696,34.5648,34.6696,52000.0
2007-10-01 15:30:00,49.62,49.64,49.39,49.39,110900.0,34.6696,34.6836,34.5089,34.5089,110900.0
2007-10-01 15:40:00,49.4,49.43,49.32,49.38,110900.0,34.5159,34.5368,34.46,34.5019,110900.0
2007-10-01 15:50:00,49.38,49.48,49.36,49.45,144500.0,34.5019,34.5718,34.4879,34.5508,144500.0
2007-10-02 09:30:00,49.61,49.95,49.61,49.83,104200.0,34.6626,34.9002,34.6626,34.8163,104200.0
2007-10-02 09:40:00,49.84,50.0,49.7,50.0,106700.0,34.8233,34.9351,34.7255,34.9351,106700.0
2007-10-02 09:50:00,49.99,50.0,49.82,49.82,101600.0,34.9281,34.9351,34.8093,34.8093,101600.0
2007-10-02 10:00:00,49.82,50.0,49.77,49.99,54700.0,34.8093,34.9351,34.7744,34.9281,54700.0
2007-10-02 10:10:00,49.99,50.16,49.98,50.15,79200.0,34.9281,35.0469,34.9211,35.0399,79200.0
2007-10-02 10:20:00,50.14,50.15,50.02,50.06,77800.0,35.0329,35.0399,34.9491,34.977,77800.0
2007-10-02 10:30:00,50.06,50.08,49.99,50.05,79000.0,34.977,34.991,34.9281,34.97,79000.0
2007-10-02 10:40:00,50.05,50.05,49.94,49.94,61900.0,34.97,34.97,34.8932,34.8932,61900.0
2007-10-02 10:50:00,49.96,50.04,49.94,49.97,45800.0,34.9072,34.9631,34.8932,34.9141,45800.0
2007-10-02 11:00:00,49.97,49.99,49.8,49.86,64000.0,34.9141,34.9281,34.7954,34.8373,64000.0
2007-10-02 11:10:00,49.86,49.9,49.8,49.81,34400.0,34.8373,34.8652,34.7954,34.8024,34400.0
2007-10-02 11:20:00,49.81,50.0,49.79,49.9,67800.0,34.8024,34.9351,34.7884,34.8652,67800.0
2007-10-02 11:30:00,49.9,49.94,49.88,49.92,30400.0,34.8652,34.8932,34.8513,34.8792,30400.0
2007-10-02 11:40:00,49.92,49.93,49.84,49.84,16600.0,34.8792,34.8862,34.8233,34.8233,16600.0
2007-10-02 11:50:00,49.84,49.84,49.75,49.78,16300.0,34.8233,34.8233,34.7604,34.7814,16300.0
2007-10-02 12:00:00,49.78,49.78,49.6,49.62,43000.0,34.7814,34.7814,34.6556,34.6696,43000.0
2007-10-02 12:10:00,49.64,49.67,49.6,49.65,27200.0,34.6836,34.7045,34.6556,34.6906,27200.0
2007-10-02 12:20:00,49.65,49.66,49.63,49.66,9400.0,34.6906,34.6975,34.6766,34.6975,9400.0
2007-10-02 12:30:00,49.65,49.68,49.58,49.61,23000.0,34.6906,34.7115,34.6417,34.6626,23000.0
2007-10-02 12:40:00,49.6,49.66,49.58,49.66,15900.0,34.6556,34.6975,34.6417,34.6975,15900.0
2007-10-02 12:50:00,49.67,49.73,49.67,49.73,17800.0,34.7045,34.7465,34.7045,34.7465,17800.0
2007-10-02 13:00:00,49.74,49.82,49.73,49.8,43300.0,34.7534,34.8093,34.7465,34.7954,43300.0
2007-10-02 13:10:00,49.8,49.83,49.76,49.81,19300.0,34.7954,34.8163,34.7674,34.8024,19300.0
2007-10-02 13:20:00,49.82,49.85,49.71,49.72,33700.0,34.8093,34.8303,34.7325,34.7395,33700.0
2007-10-02 13:30:00,49.74,49.74,49.67,49.68,15600.0,34.7534,34.7534,34.7045,34.7115,15600.0
2007-10-02 13:40:00,49.67,49.78,49.66,49.76,25100.0,34.7045,34.7814,34.6975,34.7674,25100.0
2007-10-02 13:50:00,49.76,49.79,49.74,49.75,23100.0,34.7674,34.7884,34.7534,34.7604,23100.0
2007-10-02 14:00:00,49.75,49.78,49.7,49.75,30300.0,34.7604,34.7814,34.7255,34.7604,30300.0
2007-10-02 14:10:00,49.74,49.84,49.72,49.84,25200.0,34.7534,34.8233,34.7395,34.8233,25200.0
2007-10-02 14:20:00,49.85,49.9,49.8,49.9,30400.0,34.8303,34.8652,34.7954,34.8652,30400.0
2007-10-02 14:30:00,49.9,49.92,49.87,49.92,29400.0,34.8652,34.8792,34.8443,34.8792,29400.0
2007-10-02 14:40:00,49.92,49.94,49.85,49.94,32500.0,34.8792,34.8932,34.8303,34.8932,32500.0
2007-10-02 14:50:00,49.92,49.93,49.88,49.92,54400.0,34.8792,34.8862,34.8513,34.8792,54400.0
2007-10-02 15:00:00,49.92,49.95,49.9,49.94,45600.0,34.8792,34.9002,34.8652,34.8932,45600.0
2007-10-02 15:10:00,49.95,49.95,49.88,49.91,44300.0,34.9002,34.9002,34.8513,34.8722,44300.0
2007-10-02 15:20:00,49.9,49.98,49.9,49.95,41200.0,34.8652,34.9211,34.8652,34.9002,41200.0
2007-10-02 15:30:00,49.94,50.0,49.91,49.96,126500.0,34.8932,34.9351,34.8722,34.9072,126500.0
2007-10-02 15:40:00,49.96,49.98,49.92,49.95,71500.0,34.9072,34.9211,34.8792,34.9002,71500.0
2007-10-02 15:50:00,49.95,50.0,49.88,50.0,203400.0,34.9002,34.9351,34.8513,34.9351,203400.0
2007-10-03 09:30:00,50.47,50.6,50.32,50.37,239400.0,35.2635,35.3543,35.1587,35.1936,239400.0
2007-10-03 09:40:00,50.37,50.37,50.06,50.08,147500.0,35.1936,35.1936,34.977,34.991,147500.0
2007-10-03 09:50:00,50.08,50.1,49.89,49.92,116400.0,34.991,35.005,34.8582,34.8792,116400.0
2007-10-03 10:00:00,49.92,50.05,49.77,50.0,123500.0,34.8792,34.97,34.7744,34.9351,123500.0
2007-10-03 10:10:00,50.02,50.03,49.93,49.94,103700.0,34.9491,34.9561,34.8862,34.8932,103700.0
2007-10-03 10:20:00,49.94,50.08,49.93,50.08,61000.0,34.8932,34.991,34.8862,34.991,61000.0
2007-10-03 10:30:00,50.07,50.13,50.04,50.1,44200.0,34.984,35.0259,34.9631,35.005,44200.0
2007-10-03 10:40:00,50.1,50.11,50.03,50.06,52500.0,35.005,35.012,34.9561,34.977,52500.0
2007-10-03 10:50:00,50.07,50.25,50.07,50.23,53600.0,34.984,35.1098,34.984,35.0958,53600.0
2007-10-03 11:00:00,50.23,50.31,50.23,50.27,64200.0,35.0958,35.1517,35.0958,35.1238,64200.0
2007-10-03 11:10:00,50.29,50.37,50.25,50.34,69400.0,35.1377,35.1936,35.1098,35.1727,69400.0
2007-10-03 11:20:00,50.35,50.37,50.27,50.33,83500.0,35.1797,35.1936,35.1238,35.1657,83500.0
2007-10-03 11:30:00,50.33,50.4,50.28,50.29,31100.0,35.1657,35.2146,35.1307,35.1377,31100.0
2007-10-03 11:40:00,50.28,50.3,50.18,50.18,49200.0,35.1307,35.1447,35.0609,35.0609,49200.0
2007-10-03 11:50:00,50.18,50.19,50.12,50.14,46200.0,35.0609,35.0679,35.019,35.0329,46200.0
2007-10-03 12:00:00,50.14,50.17,50.12,50.14,60500.0,35.0329,35.0539,35.019,35.0329,60500.0
2007-10-03 12:10:00,50.13,50.13,50.04,50.05,36200.0,35.0259,35.0259,34.9631,34.97,36200.0
2007-10-03 12:20:00,50.05,50.11,50.04,50.05,55900.0,34.97,35.012,34.9631,34.97,55900.0
2007-10-03 12:30:00,50.05,50.12,50.02,50.08,46600.0,34.97,35.019,34.9491,34.991,46600.0
2007-10-03 12:40:00,50.08,50.09,50.04,50.04,31700.0,34.991,34.998,34.9631,34.9631,31700.0
2007-10-03 12:50:00,50.04,50.11,50.04,50.1,30900.0,34.9631,35.012,34.9631,35.005,30900.0
2007-10-03 13:00:00,50.12,50.12,50.08,50.09,50700.0,35.019,35.019,34.991,34.998,50700.0
2007-10-03 13:10:00,50.09,50.09,49.98,49.98,38700.0,34.998,34.998,34.9211,34.9211,38700.0
2007-10-03 13:20:00,49.98,49.99,49.95,49.97,39000.0,34.9211,34.9281,34.9002,34.9141,39000.0
2007-10-03 13:30:00,49.98,50.04,49.97,50.04,57700.0,34.9211,34.9631,34.9141,34.9631,57700.0
2007-10-03 13:40:00,50.04,50.09,50.0,50.05,56100.0,34.9631,34.998,34.9351,34.97,56100.0
2007-10-03 13:50:00,50.06,50.11,50.05,50.07,77400.0,34.977,35.012,34.97,34.984,77400.0
2007-10-03 14:00:00,50.08,50.11,50.07,50.1,26800.0,34.991,35.012,34.984,35.005,26800.0
2007-10-03 14:10:00,50.11,50.16,50.1,50.15,41700.0,35.012,35.0469,35.005,35.0399,41700.0
2007-10-03 14:20:00,50.16,50.17,50.15,50.17,32500.0,35.0469,35.0539,35.0399,35.0539,32500.0
2007-10-03 14:30:00,50.16,50.26,50.14,50.24,100900.0,35.0469,35.1168,35.0329,35.1028,100900.0
2007-10-03 14:40:00,50.25,50.25,50.14,50.14,42200.0,35.1098,35.1098,35.0329,35.0329,42200.0
2007-10-03 14:50:00,50.14,50.16,50.08,50.13,81600.0,35.0329,35.0469,34.991,35.0259,81600.0
2007-10-03 15:00:00,50.14,50.14,50.04,50.06,65000.0,35.0329,35.0329,34.9631,34.977,65000.0
2007-10-03 15:10:00,50.06,50.07,50.04,50.05,41600.0,34.977,34.984,34.9631,34.97,41600.0
2007-10-03 15:20:00,50.06,50.06,49.99,49.99,67000.0,34.977,34.977,34.9281,34.9281,67000.0
2007-10-03 15:30:00,49.99,50.06,49.96,49.98,96500.0,34.9281,34.977,34.9072,34.9211,96500.0
2007-10-03 15:40:00,49.98,49.98,49.91,49.97,60300.0,34.9211,34.9211,34.8722,34.9141,60300.0
2007-10-03 15:50:00,49.98,49.98,49.92,49.96,91300.0,34.9211,34.9211,34.8792,34.9072,91300.0
2007-10-04 09:30:00,50.2,50.3,50.04,50.27,85800.0,35.0748,35.1447,34.9631,35.1238,85800.0
2007-10-04 09:40:00,50.27,50.35,50.25,50.28,95900.0,35.1238,35.1797,35.1098,35.1307,95900.0
2007-10-04 09:50:00,50.29,50.32,50.2,50.22,86100.0,35.1377,35.1587,35.0748,35.0888,86100.0
2007-10-04 10:00:00,50.22,50.27,50.2,50.21,106400.0,35.0888,35.1238,35.0748,35.0818,106400.0
2007-10-04 10:10:00,50.25,50.28,50.22,50.25,51400.0,35.1098,35.1307,35.0888,35.1098,51400.0
2007-10-04 10:20:00,50.25,50.3,50.2,50.26,43600.0,35.1098,35.1447,35.0748,35.1168,43600.0
2007-10-04 10:30:00,50.26,50.4,50.24,50.38,59200.0,35.1168,35.2146,35.1028,35.2006,59200.0
2007-10-04 10:40:00,50.38,50.54,50.37,50.54,81600.0,35.2006,35.3124,35.1936,35.3124,81600.0
2007-10-04 10:50:00,50.54,50.69,50.53,50.56,103500.0,35.3124,35.4172,35.3054,35.3264,103500.0
2007-10-04 11:00:00,50.58,50.6,50.54,50.56,25900.0,35.3404,35.3543,35.3124,35.3264,25900.0
2007-10-04 11:10:00,50.56,50.56,50.41,50.43,32300.0,35.3264,35.3264,35.2216,35.2355,32300.0
2007-10-04 11:20:00,50.41,50.46,50.32,50.32,30100.0,35.2216,35.2565,35.1587,35.1587,30100.0
2007-10-04 11:30:00,50.31,50.32,50.24,50.24,76100.0,35.1517,35.1587,35.1028,35.1028,76100.0
2007-10-04 11:40:00,50.24,50.24,49.96,49.99,81500.0,35.1028,35.1028,34.9072,34.9281,81500.0
2007-10-04 11:50:00,50.01,50.04,49.94,50.03,35700.0,34.9421,34.9631,34.8932,34.9561,35700.0
2007-10-04 12:00:00,50.03,50.07,50.02,50.06,23800.0,34.9561,34.984,34.9491,34.977,23800.0
2007-10-04 12:10:00,50.05,50.06,50.01,50.03,23300.0,34.97,34.977,34.9421,34.9561,23300.0
2007-10-04 12:20:00,50.04,50.04,49.97,49.99,13200.0,34.9631,34.9631,34.9141,34.9281,13200.0
2007-10-04 12:30:00,49.99,50.04,49.99,50.02,16600.0,34.9281,34.9631,34.9281,34.9491,16600.0
2007-10-04 12:40:00,50.03,50.03,49.99,50.0,15100.0,34.9561,34.9561,34.9281,34.9351,15100.0
2007-10-04 12:50:00,50.0,50.03,49.99,50.0,15400.0,34.9351,34.9561,34.9281,34.9351,15400.0
2007-10-04 13:00:00,50.0,50.0,49.92,49.93,23600.0,34.9351,34.9351,34.8792,34.8862,23600.0
2007-10-04 13:10:00,49.94,49.95,49.91,49.95,13300.0,34.8932,34.9002,34.8722,34.9002,13300.0
2007-10-04 13:20:00,49.95,50.12,49.91,50.12,53000.0,34.9002,35.019,34.8722,35.019,53000.0
2007-10-04 13:30:00,50.1,50.15,50.06,50.14,38400.0,35.005,35.0399,34.977,35.0329,38400.0
2007-10-04 13:40:00,50.13,50.16,50.12,50.13,18900.0,35.0259,35.0469,35.019,35.0259,18900.0
2007-10-04 13:50:00,50.13,50.14,50.06,50.06,15100.0,35.0259,35.0329,34.977,34.977,15100.0
2007-10-04 14:00:00,50.06,50.12,50.0,50.1,32700.0,34.977,35.019,34.9351,35.005,32700.0
2007-10-04 14:10:00,50.11,50.14,50.08,50.09,20500.0,35.012,35.0329,34.991,34.998,20500.0
2007-10-04 14:20:00,50.1,50.1,50.04,50.05,16700.0,35.005,35.005,34.9631,34.97,16700.0
2007-10-04 14:30:00,50.05,50.07,50.03,50.06,23200.0,34.97,34.984,34.9561,34.977,23200.0
2007-10-04 14:40:00,50.06,50.06,49.94,49.94,22600.0,34.977,34.977,34.8932,34.8932,22600.0
2007-10-04 14:50:00,49.94,49.97,49.92,49.93,25800.0,34.8932,34.9141,34.8792,34.8862,25800.0
2007-10-04 15:00:00,49.94,50.03,49.9,50.02,50600.0,34.8932,34.9561,34.8652,34.9491,50600.0
2007-10-04 15:10:00,50.01,50.04,49.97,50.0,42700.0,34.9421,34.9631,34.9141,34.9351,42700.0
2007-10-04 15:20:00,50.01,50.01,49.97,49.98,25400.0,34.9421,34.9421,34.9141,34.9211,25400.0
2007-10-04 15:30:00,49.98,49.99,49.9,49.92,53600.0,34.9211,34.9281,34.8652,34.8792,53600.0
2007-10-04 15:40:00,49.92,50.04,49.9,50.01,57300.0,34.8792,34.9631,34.8652,34.9421,57300.0
2007-10-04 15:50:00,50.0,50.14,49.99,50.02,118200.0,34.9351,35.0329,34.9281,34.9491,118200.0
2007-10-05 09:30:00,50.19,50.44,50.11,50.39,78900.0,35.0679,35.2425,35.012,35.2076,78900.0
2007-10-05 09:40:00,50.41,50.47,50.19,50.25,42900.0,35.2216,35.2635,35.0679,35.1098,42900.0
2007-10-05 09:50:00,50.24,50.3,50.2,50.28,113100.0,35.1028,35.1447,35.0748,35.1307,113100.0
2007-10-05 10:00:00,50.28,50.57,50.27,50.56,53200.0,35.1307,35.3334,35.1238,35.3264,53200.0
2007-10-05 10:10:00,50.56,50.59,50.35,50.35,61000.0,35.3264,35.3473,35.1797,35.1797,61000.0
2007-10-05 10:20:00,50.36,50.43,50.16,50.16,57300.0,35.1866,35.2355,35.0469,35.0469,57300.0
2007-10-05 10:30:00,50.17,50.19,50.06,50.16,72600.0,35.0539,35.0679,34.977,35.0469,72600.0
2007-10-05 10:40:00,50.16,50.25,50.15,50.24,37900.0,35.0469,35.1098,35.0399,35.1028,37900.0
2007-10-05 10:50:00,50.23,50.24,50.14,50.17,61400.0,35.0958,35.1028,35.0329,35.0539,61400.0
2007-10-05 11:00:00,50.17,50.28,50.13,50.14,68200.0,35.0539,35.1307,35.0259,35.0329,68200.0
2007-10-05 11:10:00,50.13,50.18,50.12,50.15,52300.0,35.0259,35.0609,35.019,35.0399,52300.0
2007-10-05 11:20:00,50.15,50.32,50.15,50.28,40700.0,35.0399,35.1587,35.0399,35.1307,40700.0
2007-10-05 11:30:00,50.28,50.43,50.26,50.35,77200.0,35.1307,35.2355,35.1168,35.1797,77200.0
2007-10-05 11:40:00,50.34,50.5,50.34,50.47,43000.0,35.1727,35.2845,35.1727,35.2635,43000.0
2007-10-05 11:50:00,50.48,50.64,50.48,50.62,54400.0,35.2705,35.3823,35.2705,35.3683,54400.0
2007-10-05 12:00:00,50.62,50.64,50.56,50.58,40100.0,35.3683,35.3823,35.3264,35.3404,40100.0
2007-10-05 12:10:00,50.59,50.6,50.55,50.6,17000.0,35.3473,35.3543,35.3194,35.3543,17000.0
2007-10-05 12:20:00,50.6,50.62,50.58,50.61,18800.0,35.3543,35.3683,35.3404,35.3613,18800.0
2007-10-05 12:30:00,50.61,50.62,50.55,50.55,17200.0,35.3613,35.3683,35.3194,35.3194,17200.0
2007-10-05 12:40:00,50.56,50.56,50.46,50.46,16900.0,35.3264,35.3264,35.2565,35.2565,16900.0
2007-10-05 12:50:00,50.45,50.55,50.45,50.49,14600.0,35.2495,35.3194,35.2495,35.2775,14600.0
2007-10-05 13:00:00,50.49,50.54,50.48,50.54,14400.0,35.2775,35.3124,35.2705,35.3124,14400.0
2007-10-05 13:10:00,50.54,50.55,50.48,50.52,63900.0,35.3124,35.3194,35.2705,35.2984,63900.0
2007-10-05 13:20:00,50.52,50.54,50.45,50.52,30000.0,35.2984,35.3124,35.2495,35.2984,30000.0
2007-10-05 13:30:00,50.52,50.6,50.51,50.6,16900.0,35.2984,35.3543,35.2914,35.3543,16900.0
2007-10-05 13:40:00,50.58,50.66,50.56,50.62,37600.0,35.3404,35.3963,35.3264,35.3683,37600.0
2007-10-05 13:50:00,50.64,50.66,50.59,50.62,32600.0,35.3823,35.3963,35.3473,35.3683,32600.0
2007-10-05 14:00:00,50.62,50.75,50.61,50.66,67100.0,35.3683,35.4591,35.3613,35.3963,67100.0
2007-10-05 14:10:00,50.66,50.66,50.62,50.65,50300.0,35.3963,35.3963,35.3683,35.3893,50300.0
2007-10-05 14:20:00,50.65,50.75,50.65,50.66,39800.0,35.3893,35.4591,35.3893,35.3963,39800.0
2007-10-05 14:30:00,50.68,50.7,50.64,50.68,20600.0,35.4102,35.4242,35.3823,35.4102,20600.0
2007-10-05 14:40:00,50.67,50.68,50.62,50.65,43600.0,35.4032,35.4102,35.3683,35.3893,43600.0
2007-10-05 14:50:00,50.65,50.72,50.65,50.72,40000.0,35.3893,35.4382,35.3893,35.4382,40000.0
2007-10-05 15:00:00,50.72,50.94,50.71,50.93,124400.0,35.4382,35.5919,35.4312,35.5849,124400.0
2007-10-05 15:10:00,50.92,50.95,50.85,50.9,106300.0,35.5779,35.5989,35.529,35.5639,106300.0
2007-10-05 15:20:00,50.92,51.01,50.9,50.92,107400.0,35.5779,35.6408,35.5639,35.5779,107400.0
2007-10-05 15:30:00,50.94,51.0,50.88,50.97,129900.0,35.5919,35.6338,35.55,35.6128,129900.0
2007-10-05 15:40:00,50.96,50.97,50.83,50.86,174500.0,35.6059,35.6128,35.515,35.536,174500.0
2007-10-05 15:50:00,50.86,50.87,50.73,50.75,197000.0,35.536,35.543,35.4452,35.4591,197000.0
2007-10-08 09:30:00,50.42,50.55,50.35,50.52,88900.0,35.2286,35.3194,35.1797,35.2984,88900.0
2007-10-08 09:40:00,50.5,50.6,50.47,50.59,77400.0,35.2845,35.3543,35.2635,35.3473,77400.0
2007-10-08 09:50:00,50.59,50.63,50.44,50.48,48500.0,35.3473,35.3753,35.2425,35.2705,48500.0
2007-10-08 10:00:00,50.48,50.78,50.45,50.76,69200.0,35.2705,35.4801,35.2495,35.4661,69200.0
2007-10-08 10:10:00,50.77,50.79,50.55,50.63,103400.0,35.4731,35.4871,35.3194,35.3753,103400.0
2007-10-08 10:20:00,50.62,50.67,50.48,50.48,69100.0,35.3683,35.4032,35.2705,35.2705,69100.0
2007-10-08 10:30:00,50.51,50.59,50.49,50.54,23100.0,35.2914,35.3473,35.2775,35.3124,23100.0
2007-10-08 10:40:00,50.54,50.54,50.49,50.5,17800.0,35.3124,35.3124,35.2775,35.2845,17800.0
2007-10-08 10:50:00,50.5,50.51,50.47,50.47,9600.0,35.2845,35.2914,35.2635,35.2635,9600.0
2007-10-08 11:00:00,50.47,50.48,50.34,50.37,27700.0,35.2635,35.2705,35.1727,35.1936,27700.0
2007-10-08 11:10:00,50.37,50.45,50.35,50.42,33800.0,35.1936,35.2495,35.1797,35.2286,33800.0
2007-10-08 11:20:00,50.45,50.5,50.42,50.44,32600.0,35.2495,35.2845,35.2286,35.2425,32600.0
2007-10-08 11:30:00,50.46,50.52,50.44,50.47,41100.0,35.2565,35.2984,35.2425,35.2635,41100.0
2007-10-08 11:40:00,50.49,50.55,50.48,50.51,37700.0,35.2775,35.3194,35.2705,35.2914,37700.0
2007-10-08 11:50:00,50.52,50.6,50.5,50.59,14000.0,35.2984,35.3543,35.2845,35.3473,14000.0
2007-10-08 12:00:00,50.6,50.6,50.56,50.56,10400.0,35.3543,35.3543,35.3264,35.3264,10400.0
2007-10-08 12:10:00,50.58,50.58,50.48,50.49,15700.0,35.3404,35.3404,35.2705,35.2775,15700.0
2007-10-08 12:20:00,50.5,50.56,50.49,50.54,28100.0,35.2845,35.3264,35.2775,35.3124,28100.0
2007-10-08 12:30:00,50.54,50.57,50.5,50.57,16100.0,35.3124,35.3334,35.2845,35.3334,16100.0
2007-10-08 12:40:00,50.56,50.66,50.56,50.63,28600.0,35.3264,35.3963,35.3264,35.3753,28600.0
2007-10-08 12:50:00,50.64,50.65,50.62,50.64,13700.0,35.3823,35.3893,35.3683,35.3823,13700.0
2007-10-08 13:00:00,50.64,50.66,50.6,50.62,25500.0,35.3823,35.3963,35.3543,35.3683,25500.0
2007-10-08 13:10:00,50.63,50.7,50.61,50.69,24000.0,35.3753,35.4242,35.3613,35.4172,24000.0
2007-10-08 13:20:00,50.69,50.73,50.69,50.71,16900.0,35.4172,35.4452,35.4172,35.4312,16900.0
2007-10-08 13:30:00,50.73,50.82,50.72,50.79,25200.0,35.4452,35.508,35.4382,35.4871,25200.0
2007-10-08 13:40:00,50.79,50.81,50.71,50.73,28000.0,35.4871,35.5011,35.4312,35.4452,28000.0
2007-10-08 13:50:00,50.73,50.78,50.72,50.73,33400.0,35.4452,35.4801,35.4382,35.4452,33400.0
2007-10-08 14:00:00,50.73,50.74,50.68,50.72,22200.0,35.4452,35.4521,35.4102,35.4382,22200.0
2007-10-08 14:10:00,50.72,50.73,50.69,50.72,32500.0,35.4382,35.4452,35.4172,35.4382,32500.0
2007-10-08 14:20:00,50.73,50.9,50.73,50.9,30400.0,35.4452,35.5639,35.4452,35.5639,30400.0
2007-10-08 14:30:00,50.89,50.9,50.84,50.85,19000.0,35.557,35.5639,35.522,35.529,19000.0
2007-10-08 14:40:00,50.84,50.87,50.81,50.82,10900.0,35.522,35.543,35.5011,35.508,10900.0
2007-10-08 14:50:00,50.83,50.84,50.75,50.75,9100.0,35.515,35.522,35.4591,35.4591,9100.0
2007-10-08 15:00:00,50.76,50.79,50.72,50.78,13400.0,35.4661,35.4871,35.4382,35.4801,13400.0
2007-10-08 15:10:00,50.78,50.83,50.74,50.79,25700.0,35.4801,35.515,35.4521,35.4871,25700.0
2007-10-08 15:20:00,50.79,50.82,50.75,50.79,13000.0,35.4871,35.508,35.4591,35.4871,13000.0
2007-10-08 15:30:00,50.78,50.79,50.73,50.74,27700.0,35.4801,35.4871,35.4452,35.4521,27700.0
2007-10-08 15:40:00,50.73,50.78,50.69,50.75,41700.0,35.4452,35.4801,35.4172,35.4591,41700.0
2007-10-08 15:50:00,50.77,50.78,50.75,50.76,44900.0,35.4731,35.4801,35.4591,35.4661,44900.0
2007-10-09 09:30:00,50.58,50.61,50.4,50.56,103400.0,35.3404,35.3613,35.2146,35.3264,103400.0
2007-10-09 09:40:00,50.55,50.69,50.55,50.65,46800.0,35.3194,35.4172,35.3194,35.3893,46800.0
2007-10-09 09:50:00,50.66,50.68,50.59,50.65,35400.0,35.3963,35.4102,35.3473,35.3893,35400.0
2007-10-09 10:00:00,50.65,50.71,50.6,50.69,45300.0,35.3893,35.4312,35.3543,35.4172,45300.0
2007-10-09 10:10:00,50.69,50.88,50.68,50.83,37200.0,35.4172,35.55,35.4102,35.515,37200.0
2007-10-09 10:20:00,50.83,50.89,50.8,50.83,37900.0,35.515,35.557,35.4941,35.515,37900.0
2007-10-09 10:30:00,50.82,50.9,50.79,50.9,27300.0,35.508,35.5639,35.4871,35.5639,27300.0
2007-10-09 10:40:00,50.89,51.1,50.89,51.03,97600.0,35.557,35.7037,35.557,35.6548,97600.0
2007-10-09 10:50:00,51.04,51.08,51.02,51.07,23700.0,35.6618,35.6897,35.6478,35.6827,23700.0
2007-10-09 11:00:00,51.08,51.12,51.01,51.05,44700.0,35.6897,35.7177,35.6408,35.6687,44700.0
2007-10-09 11:10:00,51.06,51.09,51.01,51.01,35300.0,35.6757,35.6967,35.6408,35.6408,35300.0
2007-10-09 11:20:00,51.01,51.03,50.96,50.96,17700.0,35.6408,35.6548,35.6059,35.6059,17700.0
2007-10-09 11:30:00,50.96,50.98,50.92,50.94,21300.0,35.6059,35.6198,35.5779,35.5919,21300.0
2007-10-09 11:40:00,50.94,51.0,50.93,51.0,36600.0,35.5919,35.6338,35.5849,35.6338,36600.0
2007-10-09 11:50:00,50.99,51.07,50.99,51.07,22300.0,35.6268,35.6827,35.6268,35.6827,22300.0
2007-10-09 12:00:00,51.07,51.11,51.04,51.04,31100.0,35.6827,35.7107,35.6618,35.6618,31100.0
2007-10-09 12:10:00,51.03,51.08,51.0,51.03,56200.0,35.6548,35.6897,35.6338,35.6548,56200.0
2007-10-09 12:20:00,51.02,51.03,50.97,50.97,46600.0,35.6478,35.6548,35.6128,35.6128,46600.0
2007-10-09 12:30:00,50.99,51.03,50.95,50.96,147900.0,35.6268,35.6548,35.5989,35.6059,147900.0
2007-10-09 12:40:00,50.97,50.99,50.95,50.98,16900.0,35.6128,35.6268,35.5989,35.6198,16900.0
2007-10-09 12:50:00,50.98,51.01,50.97,51.0,20100.0,35.6198,35.6408,35.6128,35.6338,20100.0
2007-10-09 13:00:00,50.99,51.02,50.99,51.01,26300.0,35.6268,35.6478,35.6268,35.6408,26300.0
2007-10-09 13:10:00,51.01,51.01,50.97,50.99,24200.0,35.6408,35.6408,35.6128,35.6268,24200.0
2007-10-09 13:20:00,51.0,51.0,50.81,50.81,31700.0,35.6338,35.6338,35.5011,35.5011,31700.0
2007-10-09 13:30:00,50.82,50.82,50.76,50.79,31500.0,35.508,35.508,35.4661,35.4871,31500.0
2007-10-09 13:40:00,50.78,50.94,50.78,50.92,332700.0,35.4801,35.5919,35.4801,35.5779,332700.0
2007-10-09 13:50:00,50.91,50.93,50.89,50.89,78600.0,35.5709,35.5849,35.557,35.557,78600.0
2007-10-09 14:00:00,50.9,50.92,50.81,50.87,105000.0,35.5639,35.5779,35.5011,35.543,105000.0
2007-10-09 14:10:00,50.88,50.91,50.84,50.86,42700.0,35.55,35.5709,35.522,35.536,42700.0
2007-10-09 14:20:00,50.88,50.91,50.85,50.89,45600.0,35.55,35.5709,35.529,35.557,45600.0
2007-10-09 14:30:00,50.9,50.92,50.89,50.89,132800.0,35.5639,35.5779,35.557,35.557,132800.0
2007-10-09 14:40:00,50.89,50.97,50.88,50.97,27700.0,35.557,35.6128,35.55,35.6128,27700.0
2007-10-09 14:50:00,50.96,51.03,50.95,51.03,344600.0,35.6059,35.6548,35.5989,35.6548,344600.0
2007-10-09 15:00:00,51.03,51.04,50.97,51.04,111100.0,35.6548,35.6618,35.6128,35.6618,111100.0
2007-10-09 15:10:00,51.04,51.15,51.04,51.15,70100.0,35.6618,35.7386,35.6618,35.7386,70100.0
2007-10-09 15:20:00,51.16,51.17,51.1,51.15,62400.0,35.7456,35.7526,35.7037,35.7386,62400.0
2007-10-09 15:30:00,51.15,51.21,51.15,51.19,86500.0,35.7386,35.7805,35.7386,35.7666,86500.0
2007-10-09 15:40:00,51.2,51.22,51.15,51.17,136800.0,35.7735,35.7875,35.7386,35.7526,136800.0
2007-10-09 15:50:00,51.17,51.34,51.17,51.3,160400.0,35.7526,35.8714,35.7526,35.8434,160400.0
2007-10-10 09:30:00,51.71,51.8,51.53,51.72,213800.0,36.1299,36.1928,36.0041,36.1369,213800.0
2007-10-10 09:40:00,51.73,52.0,51.65,51.96,176100.0,36.1439,36.3325,36.088,36.3046,176100.0
2007-10-10 09:50:00,51.96,52.1,51.77,51.82,134100.0,36.3046,36.4024,36.1718,36.2067,134100.0
2007-10-10 10:00:00,51.81,51.81,51.62,51.65,90300.0,36.1998,36.1998,36.067,36.088,90300.0
2007-10-10 10:10:00,51.65,51.67,51.57,51.59,46800.0,36.088,36.1019,36.0321,36.046,46800.0
2007-10-10 10:20:00,51.61,51.67,51.57,51.63,107500.0,36.06,36.1019,36.0321,36.074,107500.0
2007-10-10 10:30:00,51.62,51.76,51.61,51.71,78000.0,36.067,36.1648,36.06,36.1299,78000.0
2007-10-10 10:40:00,51.7,51.73,51.62,51.66,55900.0,36.1229,36.1439,36.067,36.095,55900.0
2007-10-10 10:50:00,51.65,51.67,51.54,51.54,57300.0,36.088,36.1019,36.0111,36.0111,57300.0
2007-10-10 11:00:00,51.54,51.64,51.53,51.64,39500.0,36.0111,36.081,36.0041,36.081,39500.0
2007-10-10 11:10:00,51.64,51.75,51.62,51.69,65200.0,36.081,36.1578,36.067,36.1159,65200.0
2007-10-10 11:20:00,51.69,51.74,51.62,51.74,30800.0,36.1159,36.1508,36.067,36.1508,30800.0
2007-10-10 11:30:00,51.74,51.85,51.71,51.84,41100.0,36.1508,36.2277,36.1299,36.2207,41100.0
2007-10-10 11:40:00,51.84,51.88,51.61,51.63,89400.0,36.2207,36.2487,36.06,36.074,89400.0
2007-10-10 11:50:00,51.62,51.66,51.5,51.54,72300.0,36.067,36.095,35.9832,36.0111,72300.0
2007-10-10 12:00:00,51.54,51.55,51.5,51.53,30900.0,36.0111,36.0181,35.9832,36.0041,30900.0
2007-10-10 12:10:00,51.52,51.53,51.49,51.51,46900.0,35.9971,36.0041,35.9762,35.9901,46900.0
2007-10-10 12:20:00,51.51,51.64,51.51,51.63,26400.0,35.9901,36.081,35.9901,36.074,26400.0
2007-10-10 12:30:00,51.64,51.64,51.54,51.58,21300.0,36.081,36.081,36.0111,36.0391,21300.0
2007-10-10 12:40:00,51.59,51.62,51.52,51.53,27800.0,36.046,36.067,35.9971,36.0041,27800.0
2007-10-10 12:50:00,51.53,51.54,51.36,51.37,65400.0,36.0041,36.0111,35.8853,35.8923,65400.0
2007-10-10 13:00:00,51.37,51.39,51.32,51.33,45900.0,35.8923,35.9063,35.8574,35.8644,45900.0
2007-10-10 13:10:00,51.33,51.37,51.25,51.27,49400.0,35.8644,35.8923,35.8085,35.8225,49400.0
2007-10-10 13:20:00,51.27,51.28,51.12,51.15,58800.0,35.8225,35.8294,35.7177,35.7386,58800.0
2007-10-10 13:30:00,51.15,51.22,51.14,51.2,30000.0,35.7386,35.7875,35.7316,35.7735,30000.0
2007-10-10 13:40:00,51.2,51.21,51.16,51.17,29100.0,35.7735,35.7805,35.7456,35.7526,29100.0
2007-10-10 13:50:00,51.18,51.2,51.15,51.2,19000.0,35.7596,35.7735,35.7386,35.7735,19000.0
2007-10-10 14:00:00,51.2,51.21,51.05,51.05,43900.0,35.7735,35.7805,35.6687,35.6687,43900.0
2007-10-10 14:10:00,51.06,51.21,51.05,51.18,30800.0,35.6757,35.7805,35.6687,35.7596,30800.0
2007-10-10 14:20:00,51.18,51.18,51.1,51.17,42900.0,35.7596,35.7596,35.7037,35.7526,42900.0
2007-10-10 14:30:00,51.17,51.17,51.11,51.12,39100.0,35.7526,35.7526,35.7107,35.7177,39100.0
2007-10-10 14:40:00,51.12,51.21,51.09,51.11,55000.0,35.7177,35.7805,35.6967,35.7107,55000.0
2007-10-10 14:50:00,51.12,51.15,51.07,51.1,45900.0,35.7177,35.7386,35.6827,35.7037,45900.0
2007-10-10 15:00:00,51.11,51.17,51.1,51.16,43800.0,35.7107,35.7526,35.7037,35.7456,43800.0
2007-10-10 15:10:00,51.15,51.22,51.15,51.21,419800.0,35.7386,35.7875,35.7386,35.7805,419800.0
2007-10-10 15:20:00,51.22,51.26,51.12,51.12,80800.0,35.7875,35.8155,35.7177,35.7177,80800.0
2007-10-10 15:30:00,51.14,51.16,51.06,51.08,64000.0,35.7316,35.7456,35.6757,35.6897,64000.0
2007-10-10 15:40:00,51.08,51.12,51.03,51.08,125600.0,35.6897,35.7177,35.6548,35.6897,125600.0
2007-10-10 15:50:00,51.08,51.13,51.04,51.06,155700.0,35.6897,35.7246,35.6618,35.6757,155700.0
2007-10-11 09:30:00,51.16,51.37,51.03,51.21,96200.0,35.7456,35.8923,35.6548,35.7805,96200.0
2007-10-11 09:40:00,51.19,51.35,51.08,51.13,92200.0,35.7666,35.8784,35.6897,35.7246,92200.0
2007-10-11 09:50:00,51.12,51.15,51.04,51.08,217000.0,35.7177,35.7386,35.6618,35.6897,217000.0
2007-10-11 10:00:00,51.08,51.16,51.02,51.03,79700.0,35.6897,35.7456,35.6478,35.6548,79700.0
2007-10-11 10:10:00,51.03,51.14,51.03,51.13,46600.0,35.6548,35.7316,35.6548,35.7246,46600.0
2007-10-11 10:20:00,51.14,51.17,51.08,51.11,122300.0,35.7316,35.7526,35.6897,35.7107,122300.0
2007-10-11 10:30:00,51.11,51.12,51.02,51.09,87900.0,35.7107,35.7177,35.6478,35.6967,87900.0
2007-10-11 10:40:00,51.1,51.15,51.07,51.1,46000.0,35.7037,35.7386,35.6827,35.7037,46000.0
2007-10-11 10:50:00,51.11,51.11,51.02,51.03,57100.0,35.7107,35.7107,35.6478,35.6548,57100.0
2007-10-11 11:00:00,51.03,51.03,50.96,51.01,68200.0,35.6548,35.6548,35.6059,35.6408,68200.0
2007-10-11 11:10:00,51.01,51.02,50.96,50.98,48500.0,35.6408,35.6478,35.6059,35.6198,48500.0
2007-10-11 11:20:00,50.99,51.01,50.97,50.97,52400.0,35.6268,35.6408,35.6128,35.6128,52400.0
2007-10-11 11:30:00,50.98,50.99,50.88,50.94,59800.0,35.6198,35.6268,35.55,35.5919,59800.0
2007-10-11 11:40:00,50.94,51.02,50.93,50.95,68800.0,35.5919,35.6478,35.5849,35.5989,68800.0
2007-10-11 11:50:00,50.96,50.98,50.93,50.96,16400.0,35.6059,35.6198,35.5849,35.6059,16400.0
2007-10-11 12:00:00,50.97,50.98,50.83,50.83,31400.0,35.6128,35.6198,35.515,35.515,31400.0
2007-10-11 12:10:00,50.83,50.83,50.74,50.77,24500.0,35.515,35.515,35.4521,35.4731,24500.0
2007-10-11 12:20:00,50.8,50.91,50.79,50.85,20000.0,35.4941,35.5709,35.4871,35.529,20000.0
2007-10-11 12:30:00,50.86,50.91,50.85,50.88,24600.0,35.536,35.5709,35.529,35.55,24600.0
2007-10-11 12:40:00,50.88,50.91,50.86,50.87,21600.0,35.55,35.5709,35.536,35.543,21600.0
2007-10-11 12:50:00,50.87,50.87,50.78,50.8,39300.0,35.543,35.543,35.4801,35.4941,39300.0
2007-10-11 13:00:00,50.81,50.82,50.78,50.81,24100.0,35.5011,35.508,35.4801,35.5011,24100.0
2007-10-11 13:10:00,50.81,50.85,50.79,50.81,38000.0,35.5011,35.529,35.4871,35.5011,38000.0
2007-10-11 13:20:00,50.82,50.84,50.67,50.8,80700.0,35.508,35.522,35.4032,35.4941,80700.0
2007-10-11 13:30:00,50.8,50.83,50.77,50.79,32800.0,35.4941,35.515,35.4731,35.4871,32800.0
2007-10-11 13:40:00,50.8,50.89,50.78,50.84,728400.0,35.4941,35.557,35.4801,35.522,728400.0
2007-10-11 13:50:00,50.84,50.84,50.7,50.74,58000.0,35.522,35.522,35.4242,35.4521,58000.0
2007-10-11 14:00:00,50.76,50.76,50.66,50.71,34200.0,35.4661,35.4661,35.3963,35.4312,34200.0
2007-10-11 14:10:00,50.7,50.7,50.52,50.56,48100.0,35.4242,35.4242,35.2984,35.3264,48100.0
2007-10-11 14:20:00,50.57,50.77,50.3,50.39,97200.0,35.3334,35.4731,35.1447,35.2076,97200.0
2007-10-11 14:30:00,50.39,50.66,50.29,50.58,76100.0,35.2076,35.3963,35.1377,35.3404,76100.0
2007-10-11 14:40:00,50.58,50.73,50.58,50.63,50700.0,35.3404,35.4452,35.3404,35.3753,50700.0
2007-10-11 14:50:00,50.63,50.68,50.43,50.51,46000.0,35.3753,35.4102,35.2355,35.2914,46000.0
2007-10-11 15:00:00,50.49,50.58,50.21,50.29,103500.0,35.2775,35.3404,35.0818,35.1377,103500.0
2007-10-11 15:10:00,50.29,50.33,50.15,50.2,113400.0,35.1377,35.1657,35.0399,35.0748,113400.0
2007-10-11 15:20:00,50.22,50.23,50.08,50.12,90300.0,35.0888,35.0958,34.991,35.019,90300.0
2007-10-11 15:30:00,50.12,50.3,50.04,50.22,103600.0,35.019,35.1447,34.9631,35.0888,103600.0
2007-10-11 15:40:00,50.22,50.34,50.21,50.29,76000.0,35.0888,35.1727,35.0818,35.1377,76000.0
2007-10-11 15:50:00,50.3,50.34,50.23,50.28,89200.0,35.1447,35.1727,35.0958,35.1307,89200.0
2007-10-12 09:30:00,50.31,50.33,50.02,50.15,42800.0,35.1517,35.1657,34.9491,35.0399,42800.0
2007-10-12 09:40:00,50.19,50.3,50.17,50.3,44800.0,35.0679,35.1447,35.0539,35.1447,44800.0
2007-10-12 09:50:00,50.32,50.38,50.28,50.37,98500.0,35.1587,35.2006,35.1307,35.1936,98500.0
2007-10-12 10:00:00,50.38,50.41,50.28,50.4,42900.0,35.2006,35.2216,35.1307,35.2146,42900.0
2007-10-12 10:10:00,50.39,50.43,50.35,50.38,20000.0,35.2076,35.2355,35.1797,35.2006,20000.0
2007-10-12 10:20:00,50.37,50.42,50.34,50.38,32900.0,35.1936,35.2286,35.1727,35.2006,32900.0
2007-10-12 10:30:00,50.35,50.4,50.33,50.39,24700.0,35.1797,35.2146,35.1657,35.2076,24700.0
2007-10-12 10:40:00,50.38,50.41,50.34,50.36,38800.0,35.2006,35.2216,35.1727,35.1866,38800.0
2007-10-12 10:50:00,50.36,50.42,50.33,50.4,44600.0,35.1866,35.2286,35.1657,35.2146,44600.0
2007-10-12 11:00:00,50.4,50.5,50.4,50.46,52100.0,35.2146,35.2845,35.2146,35.2565,52100.0
2007-10-12 11:10:00,50.46,50.52,50.46,50.48,43700.0,35.2565,35.2984,35.2565,35.2705,43700.0
2007-10-12 11:20:00,50.49,50.6,50.47,50.55,45900.0,35.2775,35.3543,35.2635,35.3194,45900.0
2007-10-12 11:30:00,50.57,50.64,50.53,50.58,43700.0,35.3334,35.3823,35.3054,35.3404,43700.0
2007-10-12 11:40:00,50.58,50.78,50.58,50.77,38200.0,35.3404,35.4801,35.3404,35.4731,38200.0
2007-10-12 11:50:00,50.75,50.75,50.62,50.65,29700.0,35.4591,35.4591,35.3683,35.3893,29700.0
2007-10-12 12:00:00,50.67,50.7,50.62,50.67,32900.0,35.4032,35.4242,35.3683,35.4032,32900.0
2007-10-12 12:10:00,50.67,50.7,50.63,50.64,24600.0,35.4032,35.4242,35.3753,35.3823,24600.0
2007-10-12 12:20:00,50.64,50.74,50.63,50.63,18400.0,35.3823,35.4521,35.3753,35.3753,18400.0
2007-10-12 12:30:00,50.63,50.63,50.45,50.48,16400.0,35.3753,35.3753,35.2495,35.2705,16400.0
2007-10-12 12:40:00,50.47,50.58,50.47,50.48,32800.0,35.2635,35.3404,35.2635,35.2705,32800.0
2007-10-12 12:50:00,50.48,50.48,50.38,50.4,37000.0,35.2705,35.2705,35.2006,35.2146,37000.0
2007-10-12 13:00:00,50.39,50.42,50.38,50.4,26100.0,35.2076,35.2286,35.2006,35.2146,26100.0
2007-10-12 13:10:00,50.4,50.43,50.33,50.34,26300.0,35.2146,35.2355,35.1657,35.1727,26300.0
2007-10-12 13:20:00,50.38,50.43,50.33,50.43,28900.0,35.2006,35.2355,35.1657,35.2355,28900.0
2007-10-12 13:30:00,50.43,50.48,50.41,50.46,23900.0,35.2355,35.2705,35.2216,35.2565,23900.0
2007-10-12 13:40:00,50.47,50.5,50.44,50.47,15600.0,35.2635,35.2845,35.2425,35.2635,15600.0
2007-10-12 13:50:00,50.47,50.47,50.4,50.45,18000.0,35.2635,35.2635,35.2146,35.2495,18000.0
2007-10-12 14:00:00,50.45,50.51,50.42,50.44,34400.0,35.2495,35.2914,35.2286,35.2425,34400.0
2007-10-12 14:10:00,50.42,50.46,50.39,50.41,19300.0,35.2286,35.2565,35.2076,35.2216,19300.0
2007-10-12 14:20:00,50.41,50.43,50.36,50.41,14800.0,35.2216,35.2355,35.1866,35.2216,14800.0
2007-10-12 14:30:00,50.42,50.47,50.4,50.45,31400.0,35.2286,35.2635,35.2146,35.2495,31400.0
2007-10-12 14:40:00,50.45,50.45,50.31,50.31,23800.0,35.2495,35.2495,35.1517,35.1517,23800.0
2007-10-12 14:50:00,50.32,50.36,50.31,50.36,19000.0,35.1587,35.1866,35.1517,35.1866,19000.0
2007-10-12 15:00:00,50.35,50.39,50.3,50.37,47100.0,35.1797,35.2076,35.1447,35.1936,47100.0
2007-10-12 15:10:00,50.36,50.4,50.29,50.29,71400.0,35.1866,35.2146,35.1377,35.1377,71400.0
2007-10-12 15:20:00,50.29,50.29,50.22,50.23,26200.0,35.1377,35.1377,35.0888,35.0958,26200.0
2007-10-12 15:30:00,50.23,50.3,50.21,50.27,51900.0,35.0958,35.1447,35.0818,35.1238,51900.0
2007-10-12 15:40:00,50.28,50.31,50.21,50.22,23100.0,35.1307,35.1517,35.0818,35.0888,23100.0
2007-10-12 15:50:00,50.23,50.28,50.18,50.24,93400.0,35.0958,35.1307,35.0609,35.1028,93400.0
2007-10-15 09:30:00,50.3,50.47,50.21,50.34,68900.0,35.1447,35.2635,35.0818,35.1727,68900.0
2007-10-15 09:40:00,50.32,50.35,50.15,50.15,46000.0,35.1587,35.1797,35.0399,35.0399,46000.0
2007-10-15 09:50:00,50.16,50.18,49.99,50.0,82900.0,35.0469,35.0609,34.9281,34.9351,82900.0
2007-10-15 10:00:00,50.01,50.03,49.84,49.89,99700.0,34.9421,34.9561,34.8233,34.8582,99700.0
2007-10-15 10:10:00,49.89,49.92,49.75,49.91,55700.0,34.8582,34.8792,34.7604,34.8722,55700.0
2007-10-15 10:20:00,49.92,50.02,49.89,49.89,65200.0,34.8792,34.9491,34.8582,34.8582,65200.0
2007-10-15 10:30:00,49.9,49.91,49.84,49.86,53800.0,34.8652,34.8722,34.8233,34.8373,53800.0
2007-10-15 10:40:00,49.87,49.89,49.84,49.87,32600.0,34.8443,34.8582,34.8233,34.8443,32600.0
2007-10-15 10:50:00,49.86,49.9,49.81,49.84,70300.0,34.8373,34.8652,34.8024,34.8233,70300.0
2007-10-15 11:00:00,49.83,49.85,49.71,49.75,81700.0,34.8163,34.8303,34.7325,34.7604,81700.0
2007-10-15 11:10:00,49.76,49.8,49.71,49.76,40500.0,34.7674,34.7954,34.7325,34.7674,40500.0
2007-10-15 11:20:00,49.75,49.75,49.54,49.64,93400.0,34.7604,34.7604,34.6137,34.6836,93400.0
2007-10-15 11:30:00,49.66,49.76,49.61,49.75,37100.0,34.6975,34.7674,34.6626,34.7604,37100.0
2007-10-15 11:40:00,49.74,49.74,49.71,49.73,27400.0,34.7534,34.7534,34.7325,34.7465,27400.0
2007-10-15 11:50:00,49.72,49.89,49.72,49.88,42100.0,34.7395,34.8582,34.7395,34.8513,42100.0
2007-10-15 12:00:00,49.88,49.94,49.85,49.92,38900.0,34.8513,34.8932,34.8303,34.8792,38900.0
2007-10-15 12:10:00,49.93,49.98,49.91,49.93,49200.0,34.8862,34.9211,34.8722,34.8862,49200.0
2007-10-15 12:20:00,49.93,49.94,49.89,49.89,74000.0,34.8862,34.8932,34.8582,34.8582,74000.0
2007-10-15 12:30:00,49.9,49.9,49.79,49.8,48200.0,34.8652,34.8652,34.7884,34.7954,48200.0
2007-10-15 12:40:00,49.79,49.8,49.72,49.76,64200.0,34.7884,34.7954,34.7395,34.7674,64200.0
2007-10-15 12:50:00,49.75,49.81,49.75,49.78,47500.0,34.7604,34.8024,34.7604,34.7814,47500.0
2007-10-15 13:00:00,49.78,49.82,49.67,49.68,37000.0,34.7814,34.8093,34.7045,34.7115,37000.0
2007-10-15 13:10:00,49.67,49.71,49.52,49.59,66600.0,34.7045,34.7325,34.5997,34.6486,66600.0
2007-10-15 13:20:00,49.6,49.65,49.49,49.55,94000.0,34.6556,34.6906,34.5788,34.6207,94000.0
2007-10-15 13:30:00,49.54,49.55,49.45,49.48,36400.0,34.6137,34.6207,34.5508,34.5718,36400.0
2007-10-15 13:40:00,49.48,49.5,49.4,49.43,43300.0,34.5718,34.5858,34.5159,34.5368,43300.0
2007-10-15 13:50:00,49.41,49.43,49.35,49.37,71200.0,34.5229,34.5368,34.481,34.4949,71200.0
2007-10-15 14:00:00,49.37,49.4,49.3,49.3,62300.0,34.4949,34.5159,34.446,34.446,62300.0
2007-10-15 14:10:00,49.31,49.33,49.24,49.29,128800.0,34.453,34.467,34.4041,34.439,128800.0
2007-10-15 14:20:00,49.29,49.36,49.26,49.31,84400.0,34.439,34.4879,34.4181,34.453,84400.0
2007-10-15 14:30:00,49.31,49.32,49.25,49.28,39000.0,34.453,34.46,34.4111,34.432,39000.0
2007-10-15 14:40:00,49.27,49.32,49.26,49.29,77500.0,34.4251,34.46,34.4181,34.439,77500.0
2007-10-15 14:50:00,49.29,49.31,49.26,49.29,77000.0,34.439,34.453,34.4181,34.439,77000.0
2007-10-15 15:00:00,49.28,49.32,49.22,49.24,132600.0,34.432,34.46,34.3901,34.4041,132600.0
2007-10-15 15:10:00,49.25,49.26,49.14,49.22,654000.0,34.4111,34.4181,34.3342,34.3901,654000.0
2007-10-15 15:20:00,49.22,49.25,49.11,49.19,107700.0,34.3901,34.4111,34.3133,34.3692,107700.0
2007-10-15 15:30:00,49.2,49.28,49.15,49.21,166800.0,34.3761,34.432,34.3412,34.3831,166800.0
2007-10-15 15:40:00,49.22,49.3,49.15,49.22,181800.0,34.3901,34.446,34.3412,34.3901,181800.0
2007-10-15 15:50:00,49.22,49.31,49.16,49.26,360100.0,34.3901,34.453,34.3482,34.4181,360100.0
2007-10-16 09:30:00,49.0,49.0,48.52,48.8,277100.0,34.2364,34.2364,33.901,34.0967,277100.0
2007-10-16 09:40:00,48.8,48.84,48.5,48.62,127500.0,34.0967,34.1246,33.8871,33.9709,127500.0
2007-10-16 09:50:00,48.59,48.64,48.45,48.48,116100.0,33.9499,33.9849,33.8521,33.8731,116100.0
2007-10-16 10:00:00,48.46,48.59,48.39,48.49,148500.0,33.8591,33.9499,33.8102,33.8801,148500.0
2007-10-16 10:10:00,48.48,48.54,48.34,48.4,104400.0,33.8731,33.915,33.7753,33.8172,104400.0
2007-10-16 10:20:00,48.4,48.5,48.35,48.39,150700.0,33.8172,33.8871,33.7822,33.8102,150700.0
2007-10-16 10:30:00,48.39,48.43,48.33,48.34,176300.0,33.8102,33.8381,33.7683,33.7753,176300.0
2007-10-16 10:40:00,48.35,48.37,48.31,48.34,90300.0,33.7822,33.7962,33.7543,33.7753,90300.0
2007-10-16 10:50:00,48.35,48.41,48.31,48.37,186400.0,33.7822,33.8242,33.7543,33.7962,186400.0
2007-10-16 11:00:00,48.38,48.5,48.36,48.38,135400.0,33.8032,33.8871,33.7892,33.8032,135400.0
2007-10-16 11:10:00,48.37,48.46,48.36,48.45,83800.0,33.7962,33.8591,33.7892,33.8521,83800.0
2007-10-16 11:20:00,48.45,48.46,48.34,48.37,118000.0,33.8521,33.8591,33.7753,33.7962,118000.0
2007-10-16 11:30:00,48.37,48.42,48.35,48.39,129300.0,33.7962,33.8312,33.7822,33.8102,129300.0
2007-10-16 11:40:00,48.39,48.43,48.31,48.35,92300.0,33.8102,33.8381,33.7543,33.7822,92300.0
2007-10-16 11:50:00,48.34,48.39,48.28,48.31,58700.0,33.7753,33.8102,33.7333,33.7543,58700.0
2007-10-16 12:00:00,48.32,48.54,48.28,48.51,93800.0,33.7613,33.915,33.7333,33.894,93800.0
2007-10-16 12:10:00,48.52,48.52,48.3,48.43,62700.0,33.901,33.901,33.7473,33.8381,62700.0
2007-10-16 12:20:00,48.42,48.47,48.39,48.43,31000.0,33.8312,33.8661,33.8102,33.8381,31000.0
2007-10-16 12:30:00,48.44,48.51,48.38,48.44,81700.0,33.8451,33.894,33.8032,33.8451,81700.0
2007-10-16 12:40:00,48.44,48.51,48.43,48.5,33100.0,33.8451,33.894,33.8381,33.8871,33100.0
2007-10-16 12:50:00,48.49,48.51,48.44,48.48,32300.0,33.8801,33.894,33.8451,33.8731,32300.0
2007-10-16 13:00:00,48.47,48.47,48.27,48.3,49900.0,33.8661,33.8661,33.7264,33.7473,49900.0
2007-10-16 13:10:00,48.31,48.4,48.26,48.37,38400.0,33.7543,33.8172,33.7194,33.7962,38400.0
2007-10-16 13:20:00,48.38,48.44,48.36,48.41,21900.0,33.8032,33.8451,33.7892,33.8242,21900.0
2007-10-16 13:30:00,48.39,48.48,48.33,48.48,39400.0,33.8102,33.8731,33.7683,33.8731,39400.0
2007-10-16 13:40:00,48.48,48.55,48.42,48.54,56200.0,33.8731,33.922,33.8312,33.915,56200.0
2007-10-16 13:50:00,48.54,48.54,48.44,48.49,51100.0,33.915,33.915,33.8451,33.8801,51100.0
2007-10-16 14:00:00,48.5,48.54,48.47,48.5,66600.0,33.8871,33.915,33.8661,33.8871,66600.0
2007-10-16 14:10:00,48.51,48.54,48.44,48.46,61100.0,33.894,33.915,33.8451,33.8591,61100.0
2007-10-16 14:20:00,48.44,48.55,48.42,48.44,109100.0,33.8451,33.922,33.8312,33.8451,109100.0
2007-10-16 14:30:00,48.45,48.46,48.35,48.4,53800.0,33.8521,33.8591,33.7822,33.8172,53800.0
2007-10-16 14:40:00,48.41,48.58,48.39,48.49,62700.0,33.8242,33.9429,33.8102,33.8801,62700.0
2007-10-16 14:50:00,48.5,48.51,48.41,48.43,43600.0,33.8871,33.894,33.8242,33.8381,43600.0
2007-10-16 15:00:00,48.42,48.47,48.35,48.41,63000.0,33.8312,33.8661,33.7822,33.8242,63000.0
2007-10-16 15:10:00,48.4,48.43,48.27,48.36,114400.0,33.8172,33.8381,33.7264,33.7892,114400.0
2007-10-16 15:20:00,48.36,48.38,48.31,48.32,69300.0,33.7892,33.8032,33.7543,33.7613,69300.0
2007-10-16 15:30:00,48.33,48.56,48.26,48.54,90600.0,33.7683,33.929,33.7194,33.915,90600.0
2007-10-16 15:40:00,48.54,48.54,48.42,48.45,118800.0,33.915,33.915,33.8312,33.8521,118800.0
2007-10-16 15:50:00,48.46,48.55,48.39,48.44,192300.0,33.8591,33.922,33.8102,33.8451,192300.0
2007-10-17 09:30:00,48.71,49.22,48.54,49.02,270100.0,34.0338,34.3901,33.915,34.2504,270100.0
2007-10-17 09:40:00,48.96,48.98,48.65,48.67,213600.0,34.2085,34.2224,33.9919,34.0058,213600.0
2007-10-17 09:50:00,48.67,48.7,48.58,48.59,59800.0,34.0058,34.0268,33.9429,33.9499,59800.0
2007-10-17 10:00:00,48.6,48.73,48.59,48.7,94700.0,33.9569,34.0478,33.9499,34.0268,94700.0
2007-10-17 10:10:00,48.7,48.7,48.52,48.59,63700.0,34.0268,34.0268,33.901,33.9499,63700.0
2007-10-17 10:20:00,48.6,48.63,48.48,48.48,96800.0,33.9569,33.9779,33.8731,33.8731,96800.0
2007-10-17 10:30:00,48.48,48.55,48.46,48.51,128300.0,33.8731,33.922,33.8591,33.894,128300.0
2007-10-17 10:40:00,48.5,48.54,48.5,48.54,183800.0,33.8871,33.915,33.8871,33.915,183800.0
2007-10-17 10:50:00,48.53,48.57,48.46,48.48,68400.0,33.908,33.936,33.8591,33.8731,68400.0
2007-10-17 11:00:00,48.46,48.46,48.38,48.39,43000.0,33.8591,33.8591,33.8032,33.8102,43000.0
2007-10-17 11:10:00,48.39,48.45,48.31,48.36,123500.0,33.8102,33.8521,33.7543,33.7892,123500.0
2007-10-17 11:20:00,48.36,48.39,48.3,48.38,32300.0,33.7892,33.8102,33.7473,33.8032,32300.0
2007-10-17 11:30:00,48.39,48.44,48.23,48.36,97400.0,33.8102,33.8451,33.6984,33.7892,97400.0
2007-10-17 11:40:00,48.35,48.4,48.33,48.38,115200.0,33.7822,33.8172,33.7683,33.8032,115200.0
2007-10-17 11:50:00,48.37,48.44,48.37,48.4,107500.0,33.7962,33.8451,33.7962,33.8172,107500.0
2007-10-17 12:00:00,48.39,48.42,48.39,48.41,26300.0,33.8102,33.8312,33.8102,33.8242,26300.0
2007-10-17 12:10:00,48.41,48.43,48.37,48.41,82100.0,33.8242,33.8381,33.7962,33.8242,82100.0
2007-10-17 12:20:00,48.38,48.45,48.26,48.32,62500.0,33.8032,33.8521,33.7194,33.7613,62500.0
2007-10-17 12:30:00,48.32,48.35,48.3,48.33,21400.0,33.7613,33.7822,33.7473,33.7683,21400.0
2007-10-17 12:40:00,48.32,48.39,48.32,48.37,16000.0,33.7613,33.8102,33.7613,33.7962,16000.0
2007-10-17 12:50:00,48.37,48.37,48.23,48.28,23000.0,33.7962,33.7962,33.6984,33.7333,23000.0
2007-10-17 13:00:00,48.28,48.31,48.17,48.18,38200.0,33.7333,33.7543,33.6565,33.6635,38200.0
2007-10-17 13:10:00,48.17,48.34,48.14,48.26,88100.0,33.6565,33.7753,33.6355,33.7194,88100.0
2007-10-17 13:20:00,48.24,48.3,48.15,48.17,70900.0,33.7054,33.7473,33.6425,33.6565,70900.0
2007-10-17 13:30:00,48.18,48.27,48.18,48.19,103700.0,33.6635,33.7264,33.6635,33.6705,103700.0
2007-10-17 13:40:00,48.19,48.2,48.1,48.11,26000.0,33.6705,33.6774,33.6076,33.6146,26000.0
2007-10-17 13:50:00,48.12,48.25,48.05,48.2,66900.0,33.6215,33.7124,33.5726,33.6774,66900.0
2007-10-17 14:00:00,48.19,48.33,48.15,48.25,102700.0,33.6705,33.7683,33.6425,33.7124,102700.0
2007-10-17 14:10:00,48.25,48.27,48.16,48.24,66800.0,33.7124,33.7264,33.6495,33.7054,66800.0
2007-10-17 14:20:00,48.24,48.29,48.16,48.29,27500.0,33.7054,33.7403,33.6495,33.7403,27500.0
2007-10-17 14:30:00,48.29,48.32,48.15,48.3,32400.0,33.7403,33.7613,33.6425,33.7473,32400.0
2007-10-17 14:40:00,48.3,48.4,48.29,48.29,31100.0,33.7473,33.8172,33.7403,33.7403,31100.0
2007-10-17 14:50:00,48.3,48.36,48.22,48.36,24300.0,33.7473,33.7892,33.6914,33.7892,24300.0
2007-10-17 15:00:00,48.36,48.59,48.33,48.55,108000.0,33.7892,33.9499,33.7683,33.922,108000.0
2007-10-17 15:10:00,48.55,48.62,48.47,48.58,44500.0,33.922,33.9709,33.8661,33.9429,44500.0
2007-10-17 15:20:00,48.58,48.66,48.57,48.62,106000.0,33.9429,33.9988,33.936,33.9709,106000.0
2007-10-17 15:30:00,48.61,48.63,48.38,48.38,82100.0,33.9639,33.9779,33.8032,33.8032,82100.0
2007-10-17 15:40:00,48.37,48.66,48.36,48.59,78800.0,33.7962,33.9988,33.7892,33.9499,78800.0
2007-10-17 15:50:00,48.59,48.71,48.57,48.69,65100.0,33.9499,34.0338,33.936,34.0198,65100.0
2007-10-18 09:30:00,48.45,48.64,48.33,48.43,96200.0,33.8521,33.9849,33.7683,33.8381,96200.0
2007-10-18 09:40:00,48.41,48.55,48.4,48.48,29000.0,33.8242,33.922,33.8172,33.8731,29000.0
2007-10-18 09:50:00,48.48,48.48,48.34,48.34,45000.0,33.8731,33.8731,33.7753,33.7753,45000.0
2007-10-18 10:00:00,48.34,48.51,48.33,48.51,63500.0,33.7753,33.894,33.7683,33.894,63500.0
2007-10-18 10:10:00,48.52,48.59,48.46,48.54,90700.0,33.901,33.9499,33.8591,33.915,90700.0
2007-10-18 10:20:00,48.53,48.55,48.41,48.5,58800.0,33.908,33.922,33.8242,33.8871,58800.0
2007-10-18 10:30:00,48.51,48.51,48.35,48.43,89600.0,33.894,33.894,33.7822,33.8381,89600.0
2007-10-18 10:40:00,48.43,48.49,48.31,48.33,64600.0,33.8381,33.8801,33.7543,33.7683,64600.0
2007-10-18 10:50:00,48.34,48.34,48.29,48.3,24000.0,33.7753,33.7753,33.7403,33.7473,24000.0
2007-10-18 11:00:00,48.29,48.3,48.2,48.2,80400.0,33.7403,33.7473,33.6774,33.6774,80400.0
2007-10-18 11:10:00,48.2,48.2,48.12,48.18,63300.0,33.6774,33.6774,33.6215,33.6635,63300.0
2007-10-18 11:20:00,48.18,48.28,48.18,48.22,118100.0,33.6635,33.7333,33.6635,33.6914,118100.0
2007-10-18 11:30:00,48.21,48.3,48.2,48.25,43300.0,33.6844,33.7473,33.6774,33.7124,43300.0
2007-10-18 11:40:00,48.24,48.28,48.21,48.23,54000.0,33.7054,33.7333,33.6844,33.6984,54000.0
2007-10-18 11:50:00,48.24,48.28,48.22,48.25,24400.0,33.7054,33.7333,33.6914,33.7124,24400.0
2007-10-18 12:00:00,48.24,48.26,48.14,48.17,48300.0,33.7054,33.7194,33.6355,33.6565,48300.0
2007-10-18 12:10:00,48.17,48.22,48.15,48.21,27200.0,33.6565,33.6914,33.6425,33.6844,27200.0
2007-10-18 12:20:00,48.19,48.25,48.19,48.24,56300.0,33.6705,33.7124,33.6705,33.7054,56300.0
2007-10-18 12:30:00,48.25,48.3,48.22,48.25,66300.0,33.7124,33.7473,33.6914,33.7124,66300.0
2007-10-18 12:40:00,48.25,48.27,48.22,48.24,28000.0,33.7124,33.7264,33.6914,33.7054,28000.0
2007-10-18 12:50:00,48.24,48.3,48.22,48.23,72800.0,33.7054,33.7473,33.6914,33.6984,72800.0
2007-10-18 13:00:00,48.24,48.26,48.23,48.26,54800.0,33.7054,33.7194,33.6984,33.7194,54800.0
2007-10-18 13:10:00,48.25,48.29,48.22,48.29,127200.0,33.7124,33.7403,33.6914,33.7403,127200.0
2007-10-18 13:20:00,48.29,48.32,48.27,48.3,55300.0,33.7403,33.7613,33.7264,33.7473,55300.0
2007-10-18 13:30:00,48.3,48.48,48.29,48.42,127800.0,33.7473,33.8731,33.7403,33.8312,127800.0
2007-10-18 13:40:00,48.42,48.46,48.31,48.36,114700.0,33.8312,33.8591,33.7543,33.7892,114700.0
2007-10-18 13:50:00,48.36,48.37,48.33,48.33,61500.0,33.7892,33.7962,33.7683,33.7683,61500.0
2007-10-18 14:00:00,48.35,48.35,48.26,48.28,71200.0,33.7822,33.7822,33.7194,33.7333,71200.0
2007-10-18 14:10:00,48.28,48.29,48.19,48.24,80600.0,33.7333,33.7403,33.6705,33.7054,80600.0
2007-10-18 14:20:00,48.23,48.26,48.19,48.2,18400.0,33.6984,33.7194,33.6705,33.6774,18400.0
2007-10-18 14:30:00,48.2,48.26,48.14,48.2,87100.0,33.6774,33.7194,33.6355,33.6774,87100.0
2007-10-18 14:40:00,48.2,48.23,48.11,48.13,52200.0,33.6774,33.6984,33.6146,33.6285,52200.0
2007-10-18 14:50:00,48.13,48.18,48.07,48.08,34200.0,33.6285,33.6635,33.5866,33.5936,34200.0
2007-10-18 15:00:00,48.09,48.2,48.08,48.14,122600.0,33.6006,33.6774,33.5936,33.6355,122600.0
2007-10-18 15:10:00,48.14,48.17,48.09,48.12,70800.0,33.6355,33.6565,33.6006,33.6215,70800.0
2007-10-18 15:20:00,48.11,48.12,48.07,48.07,57700.0,33.6146,33.6215,33.5866,33.5866,57700.0
2007-10-18 15:30:00,48.09,48.22,48.07,48.2,90900.0,33.6006,33.6914,33.5866,33.6774,90900.0
2007-10-18 15:40:00,48.2,48.31,48.18,48.22,78600.0,33.6774,33.7543,33.6635,33.6914,78600.0
2007-10-18 15:50:00,48.22,48.35,48.19,48.21,114900.0,33.6914,33.7822,33.6705,33.6844,114900.0
2007-10-19 09:30:00,47.72,47.85,47.64,47.75,414500.0,33.3421,33.4329,33.2862,33.363,414500.0
2007-10-19 09:40:00,47.75,47.76,47.56,47.6,84200.0,33.363,33.37,33.2303,33.2582,84200.0
2007-10-19 09:50:00,47.61,47.66,47.53,47.6,119300.0,33.2652,33.3001,33.2093,33.2582,119300.0
2007-10-19 10:00:00,47.6,47.64,47.49,47.52,131000.0,33.2582,33.2862,33.1814,33.2023,131000.0
2007-10-19 10:10:00,47.52,47.57,47.45,47.55,58700.0,33.2023,33.2373,33.1534,33.2233,58700.0
2007-10-19 10:20:00,47.56,47.74,47.55,47.67,47500.0,33.2303,33.356,33.2233,33.3071,47500.0
2007-10-19 10:30:00,47.66,47.69,47.53,47.63,66400.0,33.3001,33.3211,33.2093,33.2792,66400.0
2007-10-19 10:40:00,47.63,47.63,47.44,47.47,70300.0,33.2792,33.2792,33.1464,33.1674,70300.0
2007-10-19 10:50:00,47.47,47.48,47.35,47.38,69500.0,33.1674,33.1744,33.0835,33.1045,69500.0
2007-10-19 11:00:00,47.37,47.45,47.33,47.36,59200.0,33.0975,33.1534,33.0696,33.0905,59200.0
2007-10-19 11:10:00,47.37,47.43,47.3,47.38,90700.0,33.0975,33.1394,33.0486,33.1045,90700.0
2007-10-19 11:20:00,47.38,47.46,47.34,47.46,112500.0,33.1045,33.1604,33.0766,33.1604,112500.0
2007-10-19 11:30:00,47.45,47.66,47.35,47.63,83500.0,33.1534,33.3001,33.0835,33.2792,83500.0
2007-10-19 11:40:00,47.63,47.68,47.58,47.67,41400.0,33.2792,33.3141,33.2442,33.3071,41400.0
2007-10-19 11:50:00,47.66,47.74,47.65,47.67,34400.0,33.3001,33.356,33.2932,33.3071,34400.0
2007-10-19 12:00:00,47.68,47.71,47.6,47.7,30000.0,33.3141,33.3351,33.2582,33.3281,30000.0
2007-10-19 12:10:00,47.72,47.93,47.72,47.84,76000.0,33.3421,33.4888,33.3421,33.4259,76000.0
2007-10-19 12:20:00,47.85,47.85,47.67,47.67,39000.0,33.4329,33.4329,33.3071,33.3071,39000.0
2007-10-19 12:30:00,47.67,47.84,47.65,47.83,23800.0,33.3071,33.4259,33.2932,33.4189,23800.0
2007-10-19 12:40:00,47.82,47.85,47.8,47.82,37800.0,33.4119,33.4329,33.398,33.4119,37800.0
2007-10-19 12:50:00,47.83,47.83,47.61,47.61,40900.0,33.4189,33.4189,33.2652,33.2652,40900.0
2007-10-19 13:00:00,47.62,47.65,47.61,47.61,31600.0,33.2722,33.2932,33.2652,33.2652,31600.0
2007-10-19 13:10:00,47.62,47.66,47.55,47.55,45700.0,33.2722,33.3001,33.2233,33.2233,45700.0
2007-10-19 13:20:00,47.56,47.56,47.45,47.55,41400.0,33.2303,33.2303,33.1534,33.2233,41400.0
2007-10-19 13:30:00,47.54,47.57,47.52,47.56,28900.0,33.2163,33.2373,33.2023,33.2303,28900.0
2007-10-19 13:40:00,47.56,47.7,47.54,47.69,23500.0,33.2303,33.3281,33.2163,33.3211,23500.0
2007-10-19 13:50:00,47.69,47.74,47.61,47.62,23500.0,33.3211,33.356,33.2652,33.2722,23500.0
2007-10-19 14:00:00,47.62,47.68,47.56,47.63,352500.0,33.2722,33.3141,33.2303,33.2792,352500.0
2007-10-19 14:10:00,47.63,47.72,47.46,47.53,183500.0,33.2792,33.3421,33.1604,33.2093,183500.0
2007-10-19 14:20:00,47.52,47.62,47.42,47.57,44100.0,33.2023,33.2722,33.1325,33.2373,44100.0
2007-10-19 14:30:00,47.57,47.6,47.43,47.52,37100.0,33.2373,33.2582,33.1394,33.2023,37100.0
2007-10-19 14:40:00,47.51,47.53,47.39,47.49,84100.0,33.1953,33.2093,33.1115,33.1814,84100.0
2007-10-19 14:50:00,47.49,47.5,47.28,47.29,63800.0,33.1814,33.1884,33.0346,33.0416,63800.0
2007-10-19 15:00:00,47.29,47.39,47.27,47.39,96400.0,33.0416,33.1115,33.0276,33.1115,96400.0
2007-10-19 15:10:00,47.39,47.39,47.27,47.29,100900.0,33.1115,33.1115,33.0276,33.0416,100900.0
2007-10-19 15:20:00,47.28,47.35,47.21,47.28,87500.0,33.0346,33.0835,32.9857,33.0346,87500.0
2007-10-19 15:30:00,47.29,47.46,47.26,47.45,114300.0,33.0416,33.1604,33.0207,33.1534,114300.0
2007-10-19 15:40:00,47.44,47.45,47.14,47.22,749500.0,33.1464,33.1534,32.9368,32.9927,749500.0
2007-10-19 15:50:00,47.22,47.36,47.17,47.21,220300.0,32.9927,33.0905,32.9578,32.9857,220300.0
2007-10-22 09:30:00,47.5,47.88,47.3,47.82,201100.0,33.1884,33.4539,33.0486,33.4119,201100.0
2007-10-22 09:40:00,47.84,48.2,47.78,48.19,239500.0,33.4259,33.6774,33.384,33.6705,239500.0
2007-10-22 09:50:00,48.19,48.35,48.02,48.05,204000.0,33.6705,33.7822,33.5517,33.5726,204000.0
2007-10-22 10:00:00,48.06,48.23,48.03,48.14,223500.0,33.5796,33.6984,33.5587,33.6355,223500.0
2007-10-22 10:10:00,48.16,48.21,47.9,47.95,246200.0,33.6495,33.6844,33.4678,33.5028,246200.0
2007-10-22 10:20:00,47.95,48.04,47.9,48.01,149900.0,33.5028,33.5657,33.4678,33.5447,149900.0
2007-10-22 10:30:00,48.02,48.07,47.97,48.04,154000.0,33.5517,33.5866,33.5167,33.5657,154000.0
2007-10-22 10:40:00,48.03,48.14,48.02,48.05,222400.0,33.5587,33.6355,33.5517,33.5726,222400.0
2007-10-22 10:50:00,48.05,48.14,48.0,48.12,428300.0,33.5726,33.6355,33.5377,33.6215,428300.0
2007-10-22 11:00:00,48.11,48.15,48.02,48.05,250300.0,33.6146,33.6425,33.5517,33.5726,250300.0
2007-10-22 11:10:00,48.05,48.06,47.85,47.85,95200.0,33.5726,33.5796,33.4329,33.4329,95200.0
2007-10-22 11:20:00,47.85,48.12,47.83,48.1,173700.0,33.4329,33.6215,33.4189,33.6076,173700.0
2007-10-22 11:30:00,48.1,48.25,48.08,48.16,221500.0,33.6076,33.7124,33.5936,33.6495,221500.0
2007-10-22 11:40:00,48.15,48.29,48.04,48.13,126000.0,33.6425,33.7403,33.5657,33.6285,126000.0
2007-10-22 11:50:00,48.12,48.22,48.08,48.2,105300.0,33.6215,33.6914,33.5936,33.6774,105300.0
2007-10-22 12:00:00,48.2,48.22,48.18,48.22,138400.0,33.6774,33.6914,33.6635,33.6914,138400.0
2007-10-22 12:10:00,48.22,48.22,48.15,48.19,75600.0,33.6914,33.6914,33.6425,33.6705,75600.0
2007-10-22 12:20:00,48.19,48.29,48.18,48.26,97200.0,33.6705,33.7403,33.6635,33.7194,97200.0
2007-10-22 12:30:00,48.26,48.27,48.1,48.1,85700.0,33.7194,33.7264,33.6076,33.6076,85700.0
2007-10-22 12:40:00,48.11,48.22,48.11,48.21,74200.0,33.6146,33.6914,33.6146,33.6844,74200.0
2007-10-22 12:50:00,48.22,48.26,48.16,48.18,83200.0,33.6914,33.7194,33.6495,33.6635,83200.0
2007-10-22 13:00:00,48.18,48.22,48.12,48.16,116200.0,33.6635,33.6914,33.6215,33.6495,116200.0
2007-10-22 13:10:00,48.16,48.3,48.1,48.3,135100.0,33.6495,33.7473,33.6076,33.7473,135100.0
2007-10-22 13:20:00,48.3,48.31,48.23,48.29,92600.0,33.7473,33.7543,33.6984,33.7403,92600.0
2007-10-22 13:30:00,48.29,48.31,48.25,48.28,95300.0,33.7403,33.7543,33.7124,33.7333,95300.0
2007-10-22 13:40:00,48.28,48.41,48.26,48.33,162100.0,33.7333,33.8242,33.7194,33.7683,162100.0
2007-10-22 13:50:00,48.33,48.36,48.21,48.21,45800.0,33.7683,33.7892,33.6844,33.6844,45800.0
2007-10-22 14:00:00,48.2,48.33,48.2,48.27,77000.0,33.6774,33.7683,33.6774,33.7264,77000.0
2007-10-22 14:10:00,48.29,48.3,48.25,48.3,38900.0,33.7403,33.7473,33.7124,33.7473,38900.0
2007-10-22 14:20:00,48.29,48.34,48.23,48.23,132600.0,33.7403,33.7753,33.6984,33.6984,132600.0
2007-10-22 14:30:00,48.24,48.26,48.17,48.19,64900.0,33.7054,33.7194,33.6565,33.6705,64900.0
2007-10-22 14:40:00,48.19,48.28,48.17,48.22,117200.0,33.6705,33.7333,33.6565,33.6914,117200.0
2007-10-22 14:50:00,48.22,48.23,48.14,48.14,61300.0,33.6914,33.6984,33.6355,33.6355,61300.0
2007-10-22 15:00:00,48.15,48.3,48.1,48.24,87700.0,33.6425,33.7473,33.6076,33.7054,87700.0
2007-10-22 15:10:00,48.23,48.3,48.16,48.18,125100.0,33.6984,33.7473,33.6495,33.6635,125100.0
2007-10-22 15:20:00,48.18,48.27,48.13,48.24,113200.0,33.6635,33.7264,33.6285,33.7054,113200.0
2007-10-22 15:30:00,48.23,48.32,48.21,48.28,188500.0,33.6984,33.7613,33.6844,33.7333,188500.0
2007-10-22 15:40:00,48.29,48.43,48.28,48.41,93400.0,33.7403,33.8381,33.7333,33.8242,93400.0
2007-10-22 15:50:00,48.42,48.56,48.4,48.53,183900.0,33.8312,33.929,33.8172,33.908,183900.0
2007-10-23 09:30:00,49.49,49.49,48.5,48.93,207700.0,34.5788,34.5788,33.8871,34.1875,207700.0
2007-10-23 09:40:00,48.94,48.98,48.7,48.75,146600.0,34.1945,34.2224,34.0268,34.0617,146600.0
2007-10-23 09:50:00,48.71,48.89,48.7,48.76,196200.0,34.0338,34.1595,34.0268,34.0687,196200.0
2007-10-23 10:00:00,48.77,48.78,48.7,48.71,105200.0,34.0757,34.0827,34.0268,34.0338,105200.0
2007-10-23 10:10:00,48.73,48.78,48.72,48.76,145500.0,34.0478,34.0827,34.0408,34.0687,145500.0
2007-10-23 10:20:00,48.75,48.79,48.69,48.72,74700.0,34.0617,34.0897,34.0198,34.0408,74700.0
2007-10-23 10:30:00,48.72,48.73,48.62,48.65,58900.0,34.0408,34.0478,33.9709,33.9919,58900.0
2007-10-23 10:40:00,48.65,48.7,48.6,48.68,104900.0,33.9919,34.0268,33.9569,34.0128,104900.0
2007-10-23 10:50:00,48.68,48.68,48.5,48.52,113700.0,34.0128,34.0128,33.8871,33.901,113700.0
2007-10-23 11:00:00,48.52,48.52,48.45,48.45,453700.0,33.901,33.901,33.8521,33.8521,453700.0
2007-10-23 11:10:00,48.45,48.46,48.28,48.37,83700.0,33.8521,33.8591,33.7333,33.7962,83700.0
2007-10-23 11:20:00,48.38,48.5,48.34,48.44,79500.0,33.8032,33.8871,33.7753,33.8451,79500.0
2007-10-23 11:30:00,48.45,48.58,48.44,48.54,241900.0,33.8521,33.9429,33.8451,33.915,241900.0
2007-10-23 11:40:00,48.53,48.54,48.37,48.44,37200.0,33.908,33.915,33.7962,33.8451,37200.0
2007-10-23 11:50:00,48.42,48.58,48.42,48.48,19600.0,33.8312,33.9429,33.8312,33.8731,19600.0
2007-10-23 12:00:00,48.49,48.61,48.49,48.5,72600.0,33.8801,33.9639,33.8801,33.8871,72600.0
2007-10-23 12:10:00,48.5,48.61,48.45,48.61,125800.0,33.8871,33.9639,33.8521,33.9639,125800.0
2007-10-23 12:20:00,48.61,48.72,48.61,48.72,39700.0,33.9639,34.0408,33.9639,34.0408,39700.0
2007-10-23 12:30:00,48.71,48.77,48.6,48.63,46700.0,34.0338,34.0757,33.9569,33.9779,46700.0
2007-10-23 12:40:00,48.61,48.67,48.58,48.58,17300.0,33.9639,34.0058,33.9429,33.9429,17300.0
2007-10-23 12:50:00,48.57,48.58,48.55,48.56,13700.0,33.936,33.9429,33.922,33.929,13700.0
2007-10-23 13:00:00,48.55,48.58,48.48,48.58,19100.0,33.922,33.9429,33.8731,33.9429,19100.0
2007-10-23 13:10:00,48.57,48.7,48.54,48.68,13500.0,33.936,34.0268,33.915,34.0128,13500.0
2007-10-23 13:20:00,48.68,48.68,48.59,48.6,7600.0,34.0128,34.0128,33.9499,33.9569,7600.0
2007-10-23 13:30:00,48.59,48.66,48.56,48.63,60900.0,33.9499,33.9988,33.929,33.9779,60900.0
2007-10-23 13:40:00,48.63,48.68,48.55,48.64,37000.0,33.9779,34.0128,33.922,33.9849,37000.0
2007-10-23 13:50:00,48.64,48.77,48.6,48.72,38200.0,33.9849,34.0757,33.9569,34.0408,38200.0
2007-10-23 14:00:00,48.73,48.79,48.64,48.73,74300.0,34.0478,34.0897,33.9849,34.0478,74300.0
2007-10-23 14:10:00,48.75,48.8,48.71,48.72,40000.0,34.0617,34.0967,34.0338,34.0408,40000.0
2007-10-23 14:20:00,48.71,48.75,48.58,48.64,62300.0,34.0338,34.0617,33.9429,33.9849,62300.0
2007-10-23 14:30:00,48.64,48.65,48.51,48.58,41200.0,33.9849,33.9919,33.894,33.9429,41200.0
2007-10-23 14:40:00,48.58,48.62,48.5,48.52,37400.0,33.9429,33.9709,33.8871,33.901,37400.0
2007-10-23 14:50:00,48.53,48.62,48.5,48.5,37400.0,33.908,33.9709,33.8871,33.8871,37400.0
2007-10-23 15:00:00,48.52,48.65,48.48,48.51,44100.0,33.901,33.9919,33.8731,33.894,44100.0
2007-10-23 15:10:00,48.52,48.58,48.49,48.49,43300.0,33.901,33.9429,33.8801,33.8801,43300.0
2007-10-23 15:20:00,48.49,48.63,48.49,48.61,75500.0,33.8801,33.9779,33.8801,33.9639,75500.0
2007-10-23 15:30:00,48.61,48.69,48.46,48.48,246400.0,33.9639,34.0198,33.8591,33.8731,246400.0
2007-10-23 15:40:00,48.48,48.63,48.48,48.6,176100.0,33.8731,33.9779,33.8731,33.9569,176100.0
2007-10-23 15:50:00,48.6,48.7,48.57,48.67,197100.0,33.9569,34.0268,33.936,34.0058,197100.0
2007-10-24 09:30:00,48.39,48.41,48.08,48.09,259200.0,33.8102,33.8242,33.5936,33.6006,259200.0
2007-10-24 09:40:00,48.09,48.26,48.06,48.16,225800.0,33.6006,33.7194,33.5796,33.6495,225800.0
2007-10-24 09:50:00,48.13,48.29,48.06,48.27,107600.0,33.6285,33.7403,33.5796,33.7264,107600.0
2007-10-24 10:00:00,48.26,48.3,47.95,48.0,166200.0,33.7194,33.7473,33.5028,33.5377,166200.0
2007-10-24 10:10:00,48.0,48.12,47.91,48.05,111300.0,33.5377,33.6215,33.4748,33.5726,111300.0
2007-10-24 10:20:00,48.05,48.12,48.02,48.03,227400.0,33.5726,33.6215,33.5517,33.5587,227400.0
2007-10-24 10:30:00,48.04,48.05,47.9,47.9,81100.0,33.5657,33.5726,33.4678,33.4678,81100.0
2007-10-24 10:40:00,47.91,47.91,47.67,47.77,91200.0,33.4748,33.4748,33.3071,33.377,91200.0
2007-10-24 10:50:00,47.75,47.75,47.64,47.66,63700.0,33.363,33.363,33.2862,33.3001,63700.0
2007-10-24 11:00:00,47.66,47.8,47.65,47.71,60200.0,33.3001,33.398,33.2932,33.3351,60200.0
2007-10-24 11:10:00,47.71,47.81,47.5,47.5,99200.0,33.3351,33.4049,33.1884,33.1884,99200.0
2007-10-24 11:20:00,47.51,47.62,47.47,47.59,109800.0,33.1953,33.2722,33.1674,33.2512,109800.0
2007-10-24 11:30:00,47.59,47.72,47.49,47.7,113200.0,33.2512,33.3421,33.1814,33.3281,113200.0
2007-10-24 11:40:00,47.69,47.86,47.67,47.81,32900.0,33.3211,33.4399,33.3071,33.4049,32900.0
2007-10-24 11:50:00,47.76,47.82,47.52,47.58,74700.0,33.37,33.4119,33.2023,33.2442,74700.0
2007-10-24 12:00:00,47.58,47.64,47.48,47.6,115000.0,33.2442,33.2862,33.1744,33.2582,115000.0
2007-10-24 12:10:00,47.59,47.63,47.54,47.58,26000.0,33.2512,33.2792,33.2163,33.2442,26000.0
2007-10-24 12:20:00,47.57,47.69,47.51,47.69,30600.0,33.2373,33.3211,33.1953,33.3211,30600.0
2007-10-24 12:30:00,47.71,47.81,47.7,47.78,28900.0,33.3351,33.4049,33.3281,33.384,28900.0
2007-10-24 12:40:00,47.78,47.89,47.75,47.83,33600.0,33.384,33.4608,33.363,33.4189,33600.0
2007-10-24 12:50:00,47.84,47.84,47.61,47.71,23000.0,33.4259,33.4259,33.2652,33.3351,23000.0
2007-10-24 13:00:00,47.72,47.76,47.54,47.63,28800.0,33.3421,33.37,33.2163,33.2792,28800.0
2007-10-24 13:10:00,47.63,47.66,47.45,47.5,37100.0,33.2792,33.3001,33.1534,33.1884,37100.0
2007-10-24 13:20:00,47.5,47.66,47.42,47.66,46300.0,33.1884,33.3001,33.1325,33.3001,46300.0
2007-10-24 13:30:00,47.66,47.66,47.55,47.58,31300.0,33.3001,33.3001,33.2233,33.2442,31300.0
2007-10-24 13:40:00,47.57,47.6,47.47,47.58,21600.0,33.2373,33.2582,33.1674,33.2442,21600.0
2007-10-24 13:50:00,47.56,47.59,47.42,47.54,46900.0,33.2303,33.2512,33.1325,33.2163,46900.0
2007-10-24 14:00:00,47.54,47.54,47.4,47.43,55500.0,33.2163,33.2163,33.1185,33.1394,55500.0
2007-10-24 14:10:00,47.42,47.47,47.37,47.41,31300.0,33.1325,33.1674,33.0975,33.1255,31300.0
2007-10-24 14:20:00,47.42,47.86,47.42,47.79,59000.0,33.1325,33.4399,33.1325,33.391,59000.0
2007-10-24 14:30:00,47.78,48.0,47.77,47.92,58400.0,33.384,33.5377,33.377,33.4818,58400.0
2007-10-24 14:40:00,47.9,47.92,47.78,47.81,41300.0,33.4678,33.4818,33.384,33.4049,41300.0
2007-10-24 14:50:00,47.83,47.96,47.76,47.93,77400.0,33.4189,33.5098,33.37,33.4888,77400.0
2007-10-24 15:00:00,47.95,48.02,47.85,47.93,87200.0,33.5028,33.5517,33.4329,33.4888,87200.0
2007-10-24 15:10:00,47.94,48.07,47.92,47.93,164600.0,33.4958,33.5866,33.4818,33.4888,164600.0
2007-10-24 15:20:00,47.95,48.12,47.93,48.11,119400.0,33.5028,33.6215,33.4888,33.6146,119400.0
2007-10-24 15:30:00,48.11,48.11,47.87,47.94,147900.0,33.6146,33.6146,33.4469,33.4958,147900.0
2007-10-24 15:40:00,47.94,48.02,47.88,48.0,95800.0,33.4958,33.5517,33.4539,33.5377,95800.0
2007-10-24 15:50:00,48.0,48.05,47.84,47.91,318200.0,33.5377,33.5726,33.4259,33.4748,318200.0
2007-10-25 09:30:00,47.61,47.77,47.61,47.63,89900.0,33.2652,33.377,33.2652,33.2792,89900.0
2007-10-25 09:40:00,47.66,47.84,47.63,47.8,63000.0,33.3001,33.4259,33.2792,33.398,63000.0
2007-10-25 09:50:00,47.78,47.81,47.4,47.44,130600.0,33.384,33.4049,33.1185,33.1464,130600.0
2007-10-25 10:00:00,47.45,47.68,47.34,47.42,117500.0,33.1534,33.3141,33.0766,33.1325,117500.0
2007-10-25 10:10:00,47.43,47.7,47.42,47.67,112400.0,33.1394,33.3281,33.1325,33.3071,112400.0
2007-10-25 10:20:00,47.7,47.71,47.6,47.64,66700.0,33.3281,33.3351,33.2582,33.2862,66700.0
2007-10-25 10:30:00,47.64,47.65,47.49,47.51,108500.0,33.2862,33.2932,33.1814,33.1953,108500.0
2007-10-25 10:40:00,47.51,47.61,47.48,47.52,163700.0,33.1953,33.2652,33.1744,33.2023,163700.0
2007-10-25 10:50:00,47.53,47.77,47.5,47.7,103400.0,33.2093,33.377,33.1884,33.3281,103400.0
2007-10-25 11:00:00,47.69,47.69,47.54,47.57,118600.0,33.3211,33.3211,33.2163,33.2373,118600.0
2007-10-25 11:10:00,47.57,47.69,47.54,47.68,148800.0,33.2373,33.3211,33.2163,33.3141,148800.0
2007-10-25 11:20:00,47.67,47.85,47.67,47.74,82600.0,33.3071,33.4329,33.3071,33.356,82600.0
2007-10-25 11:30:00,47.75,47.96,47.74,47.92,62200.0,33.363,33.5098,33.356,33.4818,62200.0
2007-10-25 11:40:00,47.9,47.96,47.87,47.89,34200.0,33.4678,33.5098,33.4469,33.4608,34200.0
2007-10-25 11:50:00,47.9,47.9,47.69,47.72,82200.0,33.4678,33.4678,33.3211,33.3421,82200.0
2007-10-25 12:00:00,47.71,47.82,47.69,47.82,58600.0,33.3351,33.4119,33.3211,33.4119,58600.0
2007-10-25 12:10:00,47.8,47.84,47.73,47.84,35900.0,33.398,33.4259,33.3491,33.4259,35900.0
2007-10-25 12:20:00,47.84,48.06,47.79,48.06,77300.0,33.4259,33.5796,33.391,33.5796,77300.0
2007-10-25 12:30:00,48.07,48.09,47.89,47.95,46600.0,33.5866,33.6006,33.4608,33.5028,46600.0
2007-10-25 12:40:00,47.95,47.97,47.88,47.89,25000.0,33.5028,33.5167,33.4539,33.4608,25000.0
2007-10-25 12:50:00,47.9,47.93,47.84,47.87,22500.0,33.4678,33.4888,33.4259,33.4469,22500.0
2007-10-25 13:00:00,47.85,47.87,47.61,47.65,61900.0,33.4329,33.4469,33.2652,33.2932,61900.0
2007-10-25 13:10:00,47.65,47.69,47.44,47.46,65000.0,33.2932,33.3211,33.1464,33.1604,65000.0
2007-10-25 13:20:00,47.45,47.52,47.34,47.39,75300.0,33.1534,33.2023,33.0766,33.1115,75300.0
2007-10-25 13:30:00,47.4,47.45,47.27,47.35,102000.0,33.1185,33.1534,33.0276,33.0835,102000.0
2007-10-25 13:40:00,47.35,47.4,47.27,47.39,57100.0,33.0835,33.1185,33.0276,33.1115,57100.0
2007-10-25 13:50:00,47.39,47.41,47.33,47.4,52900.0,33.1115,33.1255,33.0696,33.1185,52900.0
2007-10-25 14:00:00,47.41,47.42,47.26,47.29,85100.0,33.1255,33.1325,33.0207,33.0416,85100.0
2007-10-25 14:10:00,47.28,47.37,47.26,47.31,56000.0,33.0346,33.0975,33.0207,33.0556,56000.0
2007-10-25 14:20:00,47.31,47.36,47.28,47.35,101500.0,33.0556,33.0905,33.0346,33.0835,101500.0
2007-10-25 14:30:00,47.35,47.4,47.2,47.29,84600.0,33.0835,33.1185,32.9787,33.0416,84600.0
2007-10-25 14:40:00,47.3,47.3,47.17,47.19,200100.0,33.0486,33.0486,32.9578,32.9718,200100.0
2007-10-25 14:50:00,47.22,47.35,47.2,47.3,112800.0,32.9927,33.0835,32.9787,33.0486,112800.0
2007-10-25 15:00:00,47.29,47.35,47.2,47.25,189400.0,33.0416,33.0835,32.9787,33.0137,189400.0
2007-10-25 15:10:00,47.25,47.42,47.2,47.42,80600.0,33.0137,33.1325,32.9787,33.1325,80600.0
2007-10-25 15:20:00,47.43,47.45,47.32,47.38,117400.0,33.1394,33.1534,33.0626,33.1045,117400.0
2007-10-25 15:30:00,47.38,47.45,47.33,47.36,136300.0,33.1045,33.1534,33.0696,33.0905,136300.0
2007-10-25 15:40:00,47.36,47.64,47.35,47.49,183700.0,33.0905,33.2862,33.0835,33.1814,183700.0
2007-10-25 15:50:00,47.5,47.62,47.43,47.43,289900.0,33.1884,33.2722,33.1394,33.1394,289900.0
2007-10-26 09:30:00,47.81,47.83,47.5,47.5,67200.0,33.4049,33.4189,33.1884,33.1884,67200.0
2007-10-26 09:40:00,47.57,47.64,47.33,47.33,60700.0,33.2373,33.2862,33.0696,33.0696,60700.0
2007-10-26 09:50:00,47.35,47.4,47.3,47.34,65000.0,33.0835,33.1185,33.0486,33.0766,65000.0
2007-10-26 10:00:00,47.31,47.35,47.17,47.33,42300.0,33.0556,33.0835,32.9578,33.0696,42300.0
2007-10-26 10:10:00,47.33,47.37,47.27,47.3,77700.0,33.0696,33.0975,33.0276,33.0486,77700.0
2007-10-26 10:20:00,47.29,47.33,47.27,47.33,42200.0,33.0416,33.0696,33.0276,33.0696,42200.0
2007-10-26 10:30:00,47.33,47.38,47.3,47.3,49500.0,33.0696,33.1045,33.0486,33.0486,49500.0
2007-10-26 10:40:00,47.33,47.41,47.31,47.38,52800.0,33.0696,33.1255,33.0556,33.1045,52800.0
2007-10-26 10:50:00,47.39,47.44,47.34,47.36,99800.0,33.1115,33.1464,33.0766,33.0905,99800.0
2007-10-26 11:00:00,47.35,47.4,47.3,47.34,66700.0,33.0835,33.1185,33.0486,33.0766,66700.0
2007-10-26 11:10:00,47.33,47.4,47.32,47.33,33400.0,33.0696,33.1185,33.0626,33.0696,33400.0
2007-10-26 11:20:00,47.34,47.34,47.25,47.33,37600.0,33.0766,33.0766,33.0137,33.0696,37600.0
2007-10-26 11:30:00,47.33,47.38,47.32,47.38,14000.0,33.0696,33.1045,33.0626,33.1045,14000.0
2007-10-26 11:40:00,47.38,47.4,47.31,47.31,14900.0,33.1045,33.1185,33.0556,33.0556,14900.0
2007-10-26 11:50:00,47.3,47.36,47.28,47.28,19200.0,33.0486,33.0905,33.0346,33.0346,19200.0
2007-10-26 12:00:00,47.3,47.32,47.25,47.3,39100.0,33.0486,33.0626,33.0137,33.0486,39100.0
2007-10-26 12:10:00,47.3,47.31,47.25,47.25,29200.0,33.0486,33.0556,33.0137,33.0137,29200.0
2007-10-26 12:20:00,47.26,47.29,47.21,47.29,69600.0,33.0207,33.0416,32.9857,33.0416,69600.0
2007-10-26 12:30:00,47.28,47.32,47.21,47.3,36900.0,33.0346,33.0626,32.9857,33.0486,36900.0
2007-10-26 12:40:00,47.29,47.31,47.27,47.3,18500.0,33.0416,33.0556,33.0276,33.0486,18500.0
2007-10-26 12:50:00,47.29,47.31,47.28,47.31,21700.0,33.0416,33.0556,33.0346,33.0556,21700.0
2007-10-26 13:00:00,47.29,47.32,47.21,47.27,37000.0,33.0416,33.0626,32.9857,33.0276,37000.0
2007-10-26 13:10:00,47.28,47.33,47.27,47.3,27600.0,33.0346,33.0696,33.0276,33.0486,27600.0
2007-10-26 13:20:00,47.3,47.33,47.26,47.3,39400.0,33.0486,33.0696,33.0207,33.0486,39400.0
2007-10-26 13:30:00,47.31,47.32,47.23,47.31,42100.0,33.0556,33.0626,32.9997,33.0556,42100.0
2007-10-26 13:40:00,47.29,47.32,47.26,47.31,48100.0,33.0416,33.0626,33.0207,33.0556,48100.0
2007-10-26 13:50:00,47.3,47.32,47.29,47.3,34400.0,33.0486,33.0626,33.0416,33.0486,34400.0
2007-10-26 14:00:00,47.3,47.48,47.29,47.48,37700.0,33.0486,33.1744,33.0416,33.1744,37700.0
2007-10-26 14:10:00,47.48,47.61,47.45,47.48,68900.0,33.1744,33.2652,33.1534,33.1744,68900.0
2007-10-26 14:20:00,47.49,47.55,47.46,47.47,34400.0,33.1814,33.2233,33.1604,33.1674,34400.0
2007-10-26 14:30:00,47.49,47.56,47.46,47.56,26600.0,33.1814,33.2303,33.1604,33.2303,26600.0
2007-10-26 14:40:00,47.57,47.62,47.44,47.46,37000.0,33.2373,33.2722,33.1464,33.1604,37000.0
2007-10-26 14:50:00,47.44,47.48,47.43,47.44,16500.0,33.1464,33.1744,33.1394,33.1464,16500.0
2007-10-26 15:00:00,47.46,47.51,47.39,47.4,45300.0,33.1604,33.1953,33.1115,33.1185,45300.0
2007-10-26 15:10:00,47.41,47.48,47.38,47.44,32000.0,33.1255,33.1744,33.1045,33.1464,32000.0
2007-10-26 15:20:00,47.45,47.46,47.37,47.42,27900.0,33.1534,33.1604,33.0975,33.1325,27900.0
2007-10-26 15:30:00,47.43,47.5,47.42,47.44,44100.0,33.1394,33.1884,33.1325,33.1464,44100.0
2007-10-26 15:40:00,47.43,47.55,47.43,47.55,77200.0,33.1394,33.2233,33.1394,33.2233,77200.0
2007-10-26 15:50:00,47.56,47.67,47.55,47.67,98000.0,33.2303,33.3071,33.2233,33.3071,98000.0
2007-10-29 09:30:00,47.95,48.13,47.92,48.03,46000.0,33.5028,33.6285,33.4818,33.5587,46000.0
2007-10-29 09:40:00,48.03,48.17,48.0,48.03,98400.0,33.5587,33.6565,33.5377,33.5587,98400.0
2007-10-29 09:50:00,48.03,48.1,47.93,47.96,50400.0,33.5587,33.6076,33.4888,33.5098,50400.0
2007-10-29 10:00:00,47.94,48.0,47.9,47.95,67200.0,33.4958,33.5377,33.4678,33.5028,67200.0
2007-10-29 10:10:00,47.95,47.96,47.85,47.89,63600.0,33.5028,33.5098,33.4329,33.4608,63600.0
2007-10-29 10:20:00,47.9,47.95,47.86,47.92,37000.0,33.4678,33.5028,33.4399,33.4818,37000.0
2007-10-29 10:30:00,47.92,47.95,47.91,47.94,35000.0,33.4818,33.5028,33.4748,33.4958,35000.0
2007-10-29 10:40:00,47.93,47.99,47.88,47.91,66700.0,33.4888,33.5307,33.4539,33.4748,66700.0
2007-10-29 10:50:00,47.91,47.91,47.79,47.84,71600.0,33.4748,33.4748,33.391,33.4259,71600.0
2007-10-29 11:00:00,47.84,47.87,47.81,47.83,72300.0,33.4259,33.4469,33.4049,33.4189,72300.0
2007-10-29 11:10:00,47.85,47.96,47.83,47.9,26900.0,33.4329,33.5098,33.4189,33.4678,26900.0
2007-10-29 11:20:00,47.9,47.95,47.89,47.91,20000.0,33.4678,33.5028,33.4608,33.4748,20000.0
2007-10-29 11:30:00,47.91,47.93,47.85,47.86,43000.0,33.4748,33.4888,33.4329,33.4399,43000.0
2007-10-29 11:40:00,47.86,47.89,47.81,47.87,31300.0,33.4399,33.4608,33.4049,33.4469,31300.0
2007-10-29 11:50:00,47.87,47.95,47.87,47.92,49700.0,33.4469,33.5028,33.4469,33.4818,49700.0
2007-10-29 12:00:00,47.91,48.01,47.91,47.97,42800.0,33.4748,33.5447,33.4748,33.5167,42800.0
2007-10-29 12:10:00,47.97,48.02,47.94,47.96,70400.0,33.5167,33.5517,33.4958,33.5098,70400.0
2007-10-29 12:20:00,47.96,47.97,47.9,47.92,15200.0,33.5098,33.5167,33.4678,33.4818,15200.0
2007-10-29 12:30:00,47.91,47.99,47.76,47.81,23400.0,33.4748,33.5307,33.37,33.4049,23400.0
2007-10-29 12:40:00,47.81,47.85,47.79,47.84,7800.0,33.4049,33.4329,33.391,33.4259,7800.0
2007-10-29 12:50:00,47.84,47.92,47.84,47.86,15500.0,33.4259,33.4818,33.4259,33.4399,15500.0
2007-10-29 13:00:00,47.85,47.86,47.82,47.85,8600.0,33.4329,33.4399,33.4119,33.4329,8600.0
2007-10-29 13:10:00,47.85,47.95,47.84,47.94,13900.0,33.4329,33.5028,33.4259,33.4958,13900.0
2007-10-29 13:20:00,47.94,47.98,47.93,47.95,11500.0,33.4958,33.5237,33.4888,33.5028,11500.0
2007-10-29 13:30:00,47.95,47.96,47.91,47.96,15200.0,33.5028,33.5098,33.4748,33.5098,15200.0
2007-10-29 13:40:00,47.96,47.96,47.9,47.91,7800.0,33.5098,33.5098,33.4678,33.4748,7800.0
2007-10-29 13:50:00,47.92,47.93,47.91,47.93,13300.0,33.4818,33.4888,33.4748,33.4888,13300.0
2007-10-29 14:00:00,47.92,47.93,47.89,47.91,11600.0,33.4818,33.4888,33.4608,33.4748,11600.0
2007-10-29 14:10:00,47.91,47.91,47.76,47.8,20100.0,33.4748,33.4748,33.37,33.398,20100.0
2007-10-29 14:20:00,47.8,47.82,47.79,47.79,10400.0,33.398,33.4119,33.391,33.391,10400.0
2007-10-29 14:30:00,47.79,47.79,47.71,47.78,25700.0,33.391,33.391,33.3351,33.384,25700.0
2007-10-29 14:40:00,47.78,47.87,47.75,47.84,19300.0,33.384,33.4469,33.363,33.4259,19300.0
2007-10-29 14:50:00,47.83,47.89,47.82,47.89,14600.0,33.4189,33.4608,33.4119,33.4608,14600.0
2007-10-29 15:00:00,47.9,47.92,47.86,47.91,24100.0,33.4678,33.4818,33.4399,33.4748,24100.0
2007-10-29 15:10:00,47.93,47.94,47.85,47.9,27400.0,33.4888,33.4958,33.4329,33.4678,27400.0
2007-10-29 15:20:00,47.91,48.02,47.9,47.98,30900.0,33.4748,33.5517,33.4678,33.5237,30900.0
2007-10-29 15:30:00,47.98,47.99,47.93,47.95,22400.0,33.5237,33.5307,33.4888,33.5028,22400.0
2007-10-29 15:40:00,47.95,47.96,47.89,47.89,37400.0,33.5028,33.5098,33.4608,33.4608,37400.0
2007-10-29 15:50:00,47.89,47.94,47.88,47.9,54700.0,33.4608,33.4958,33.4539,33.4678,54700.0
2007-10-30 09:30:00,48.14,48.25,48.06,48.1,98600.0,33.6355,33.7124,33.5796,33.6076,98600.0
2007-10-30 09:40:00,48.1,48.14,48.07,48.09,199400.0,33.6076,33.6355,33.5866,33.6006,199400.0
2007-10-30 09:50:00,48.08,48.1,47.88,47.92,62500.0,33.5936,33.6076,33.4539,33.4818,62500.0
2007-10-30 10:00:00,47.9,47.95,47.74,47.79,71900.0,33.4678,33.5028,33.356,33.391,71900.0
2007-10-30 10:10:00,47.8,47.87,47.78,47.87,64000.0,33.398,33.4469,33.384,33.4469,64000.0
2007-10-30 10:20:00,47.87,48.02,47.83,48.01,32000.0,33.4469,33.5517,33.4189,33.5447,32000.0
2007-10-30 10:30:00,48.03,48.12,48.02,48.04,48700.0,33.5587,33.6215,33.5517,33.5657,48700.0
2007-10-30 10:40:00,48.04,48.06,47.98,47.99,26300.0,33.5657,33.5796,33.5237,33.5307,26300.0
2007-10-30 10:50:00,47.99,48.07,47.95,47.98,35100.0,33.5307,33.5866,33.5028,33.5237,35100.0
2007-10-30 11:00:00,47.98,48.05,47.97,47.99,62000.0,33.5237,33.5726,33.5167,33.5307,62000.0
2007-10-30 11:10:00,47.99,48.03,47.97,48.02,17500.0,33.5307,33.5587,33.5167,33.5517,17500.0
2007-10-30 11:20:00,48.02,48.05,48.01,48.02,47900.0,33.5517,33.5726,33.5447,33.5517,47900.0
2007-10-30 11:30:00,48.01,48.05,48.0,48.01,39900.0,33.5447,33.5726,33.5377,33.5447,39900.0
2007-10-30 11:40:00,48.01,48.03,47.97,48.0,81100.0,33.5447,33.5587,33.5167,33.5377,81100.0
2007-10-30 11:50:00,47.99,48.01,47.88,48.0,55500.0,33.5307,33.5447,33.4539,33.5377,55500.0
2007-10-30 12:00:00,47.99,48.04,47.96,48.02,23500.0,33.5307,33.5657,33.5098,33.5517,23500.0
2007-10-30 12:10:00,48.02,48.17,48.01,48.1,108100.0,33.5517,33.6565,33.5447,33.6076,108100.0
2007-10-30 12:20:00,48.1,48.1,48.0,48.01,26900.0,33.6076,33.6076,33.5377,33.5447,26900.0
2007-10-30 12:30:00,48.02,48.08,48.01,48.01,57700.0,33.5517,33.5936,33.5447,33.5447,57700.0
2007-10-30 12:40:00,48.01,48.04,47.98,48.04,18000.0,33.5447,33.5657,33.5237,33.5657,18000.0
2007-10-30 12:50:00,48.03,48.03,47.99,48.0,19100.0,33.5587,33.5587,33.5307,33.5377,19100.0
2007-10-30 13:00:00,47.98,48.02,47.98,48.0,21800.0,33.5237,33.5517,33.5237,33.5377,21800.0
2007-10-30 13:10:00,48.01,48.05,48.0,48.04,63200.0,33.5447,33.5726,33.5377,33.5657,63200.0
2007-10-30 13:20:00,48.04,48.04,47.99,48.0,16800.0,33.5657,33.5657,33.5307,33.5377,16800.0
2007-10-30 13:30:00,47.99,48.01,47.97,48.0,22300.0,33.5307,33.5447,33.5167,33.5377,22300.0
2007-10-30 13:40:00,48.0,48.02,47.97,47.97,52600.0,33.5377,33.5517,33.5167,33.5167,52600.0
2007-10-30 13:50:00,47.99,48.0,47.97,48.0,21900.0,33.5307,33.5377,33.5167,33.5377,21900.0
2007-10-30 14:00:00,47.98,48.03,47.98,48.0,30200.0,33.5237,33.5587,33.5237,33.5377,30200.0
2007-10-30 14:10:00,48.0,48.01,47.97,47.98,16100.0,33.5377,33.5447,33.5167,33.5237,16100.0
2007-10-30 14:20:00,47.99,48.02,47.99,48.01,49900.0,33.5307,33.5517,33.5307,33.5447,49900.0
2007-10-30 14:30:00,48.01,48.03,48.0,48.02,22800.0,33.5447,33.5587,33.5377,33.5517,22800.0
2007-10-30 14:40:00,48.02,48.03,47.99,48.01,37500.0,33.5517,33.5587,33.5307,33.5447,37500.0
2007-10-30 14:50:00,48.02,48.03,47.99,48.0,69000.0,33.5517,33.5587,33.5307,33.5377,69000.0
2007-10-30 15:00:00,48.0,48.0,47.98,48.0,29200.0,33.5377,33.5377,33.5237,33.5377,29200.0
2007-10-30 15:10:00,48.0,48.01,47.99,48.01,79300.0,33.5377,33.5447,33.5307,33.5447,79300.0
2007-10-30 15:20:00,48.0,48.03,47.97,47.97,59900.0,33.5377,33.5587,33.5167,33.5167,59900.0
2007-10-30 15:30:00,47.97,48.0,47.88,47.9,70900.0,33.5167,33.5377,33.4539,33.4678,70900.0
2007-10-30 15:40:00,47.9,47.9,47.75,47.79,142800.0,33.4678,33.4678,33.363,33.391,142800.0
2007-10-30 15:50:00,47.8,47.83,47.68,47.72,228500.0,33.398,33.4189,33.3141,33.3421,228500.0
2007-10-31 09:30:00,48.07,48.25,47.86,47.92,131000.0,33.5866,33.7124,33.4399,33.4818,131000.0
2007-10-31 09:40:00,47.9,47.94,47.8,47.87,81900.0,33.4678,33.4958,33.398,33.4469,81900.0
2007-10-31 09:50:00,47.86,47.89,47.73,47.85,70400.0,33.4399,33.4608,33.3491,33.4329,70400.0
2007-10-31 10:00:00,47.87,47.92,47.83,47.89,180700.0,33.4469,33.4818,33.4189,33.4608,180700.0
2007-10-31 10:10:00,47.89,47.95,47.85,47.91,135400.0,33.4608,33.5028,33.4329,33.4748,135400.0
2007-10-31 10:20:00,47.9,47.99,47.86,47.96,59500.0,33.4678,33.5307,33.4399,33.5098,59500.0
2007-10-31 10:30:00,47.96,47.96,47.77,47.87,102800.0,33.5098,33.5098,33.377,33.4469,102800.0
2007-10-31 10:40:00,47.89,47.98,47.88,47.91,147500.0,33.4608,33.5237,33.4539,33.4748,147500.0
2007-10-31 10:50:00,47.91,47.99,47.86,47.89,56800.0,33.4748,33.5307,33.4399,33.4608,56800.0
2007-10-31 11:00:00,47.88,47.99,47.87,47.99,134300.0,33.4539,33.5307,33.4469,33.5307,134300.0
2007-10-31 11:10:00,47.99,48.02,47.95,47.99,122500.0,33.5307,33.5517,33.5028,33.5307,122500.0
2007-10-31 11:20:00,48.0,48.06,47.98,48.02,132800.0,33.5377,33.5796,33.5237,33.5517,132800.0
2007-10-31 11:30:00,48.02,48.04,47.98,47.98,163400.0,33.5517,33.5657,33.5237,33.5237,163400.0
2007-10-31 11:40:00,47.97,48.1,47.97,48.05,124600.0,33.5167,33.6076,33.5167,33.5726,124600.0
2007-10-31 11:50:00,48.06,48.07,47.98,48.03,57200.0,33.5796,33.5866,33.5237,33.5587,57200.0
2007-10-31 12:00:00,48.04,48.1,47.98,48.02,94400.0,33.5657,33.6076,33.5237,33.5517,94400.0
2007-10-31 12:10:00,48.04,48.06,48.01,48.03,61300.0,33.5657,33.5796,33.5447,33.5587,61300.0
2007-10-31 12:20:00,48.03,48.1,48.02,48.04,108700.0,33.5587,33.6076,33.5517,33.5657,108700.0
2007-10-31 12:30:00,48.02,48.08,47.99,48.07,55900.0,33.5517,33.5936,33.5307,33.5866,55900.0
2007-10-31 12:40:00,48.06,48.08,48.0,48.0,29700.0,33.5796,33.5936,33.5377,33.5377,29700.0
2007-10-31 12:50:00,48.02,48.03,48.0,48.02,38000.0,33.5517,33.5587,33.5377,33.5517,38000.0
2007-10-31 13:00:00,48.03,48.04,48.02,48.04,19000.0,33.5587,33.5657,33.5517,33.5657,19000.0
2007-10-31 13:10:00,48.04,48.05,48.02,48.02,23100.0,33.5657,33.5726,33.5517,33.5517,23100.0
2007-10-31 13:20:00,48.02,48.02,47.98,48.0,26000.0,33.5517,33.5517,33.5237,33.5377,26000.0
2007-10-31 13:30:00,47.99,48.01,47.98,47.98,42200.0,33.5307,33.5447,33.5237,33.5237,42200.0
2007-10-31 13:40:00,47.99,48.0,47.97,47.97,16400.0,33.5307,33.5377,33.5167,33.5167,16400.0
2007-10-31 13:50:00,47.97,48.0,47.91,48.0,29100.0,33.5167,33.5377,33.4748,33.5377,29100.0
2007-10-31 14:00:00,48.01,48.07,47.86,48.07,50300.0,33.5447,33.5866,33.4399,33.5866,50300.0
2007-10-31 14:10:00,48.06,48.08,47.54,47.72,80000.0,33.5796,33.5936,33.2163,33.3421,80000.0
2007-10-31 14:20:00,47.75,47.82,47.55,47.8,88000.0,33.363,33.4119,33.2233,33.398,88000.0
2007-10-31 14:30:00,47.8,47.9,47.61,47.63,70100.0,33.398,33.4678,33.2652,33.2792,70100.0
2007-10-31 14:40:00,47.62,48.04,47.62,47.98,56800.0,33.2722,33.5657,33.2722,33.5237,56800.0
2007-10-31 14:50:00,47.96,48.12,47.91,48.05,127200.0,33.5098,33.6215,33.4748,33.5726,127200.0
2007-10-31 15:00:00,48.04,48.1,47.94,48.03,53000.0,33.5657,33.6076,33.4958,33.5587,53000.0
2007-10-31 15:10:00,48.05,48.09,47.89,47.92,39100.0,33.5726,33.6006,33.4608,33.4818,39100.0
2007-10-31 15:20:00,47.91,47.93,47.73,47.75,118300.0,33.4748,33.4888,33.3491,33.363,118300.0
2007-10-31 15:30:00,47.75,47.8,47.73,47.78,127900.0,33.363,33.398,33.3491,33.384,127900.0
2007-10-31 15:40:00,47.77,47.88,47.76,47.8,114100.0,33.377,33.4539,33.37,33.398,114100.0
2007-10-31 15:50:00,47.82,48.05,47.82,48.0,99900.0,33.4119,33.5726,33.4119,33.5377,99900.0
2007-11-01 09:30:00,47.64,47.88,47.37,47.38,89800.0,33.2862,33.4539,33.0975,33.1045,89800.0
2007-11-01 09:40:00,47.32,47.49,47.05,47.37,136000.0,33.0626,33.1814,32.8739,33.0975,136000.0
2007-11-01 09:50:00,47.32,47.42,47.26,47.26,101300.0,33.0626,33.1325,33.0207,33.0207,101300.0
2007-11-01 10:00:00,47.27,47.37,47.01,47.05,155200.0,33.0276,33.0975,32.846,32.8739,155200.0
2007-11-01 10:10:00,47.05,47.19,46.92,47.14,132100.0,32.8739,32.9718,32.7831,32.9368,132100.0
2007-11-01 10:20:00,47.15,47.29,47.13,47.25,66800.0,32.9438,33.0416,32.9298,33.0137,66800.0
2007-11-01 10:30:00,47.25,47.37,47.25,47.37,28000.0,33.0137,33.0975,33.0137,33.0975,28000.0
2007-11-01 10:40:00,47.35,47.4,47.25,47.28,57200.0,33.0835,33.1185,33.0137,33.0346,57200.0
2007-11-01 10:50:00,47.28,47.29,47.21,47.22,65500.0,33.0346,33.0416,32.9857,32.9927,65500.0
2007-11-01 11:00:00,47.22,47.23,47.02,47.04,71400.0,32.9927,32.9997,32.853,32.8669,71400.0
2007-11-01 11:10:00,47.05,47.19,47.02,47.16,73800.0,32.8739,32.9718,32.853,32.9508,73800.0
2007-11-01 11:20:00,47.15,47.15,47.1,47.13,60900.0,32.9438,32.9438,32.9089,32.9298,60900.0
2007-11-01 11:30:00,47.12,47.18,47.07,47.1,140300.0,32.9228,32.9648,32.8879,32.9089,140300.0
2007-11-01 11:40:00,47.1,47.11,47.06,47.09,98400.0,32.9089,32.9159,32.8809,32.9019,98400.0
2007-11-01 11:50:00,47.09,47.12,46.92,47.11,228000.0,32.9019,32.9228,32.7831,32.9159,228000.0
2007-11-01 12:00:00,47.11,47.11,46.99,47.09,56200.0,32.9159,32.9159,32.832,32.9019,56200.0
2007-11-01 12:10:00,47.09,47.2,47.05,47.16,31300.0,32.9019,32.9787,32.8739,32.9508,31300.0
2007-11-01 12:20:00,47.17,47.28,47.14,47.25,39600.0,32.9578,33.0346,32.9368,33.0137,39600.0
2007-11-01 12:30:00,47.25,47.28,47.19,47.2,32500.0,33.0137,33.0346,32.9718,32.9787,32500.0
2007-11-01 12:40:00,47.2,47.21,47.05,47.11,19800.0,32.9787,32.9857,32.8739,32.9159,19800.0
2007-11-01 12:50:00,47.1,47.29,47.1,47.28,19200.0,32.9089,33.0416,32.9089,33.0346,19200.0
2007-11-01 13:00:00,47.29,47.29,47.2,47.28,10400.0,33.0416,33.0416,32.9787,33.0346,10400.0
2007-11-01 13:10:00,47.28,47.28,47.21,47.22,8300.0,33.0346,33.0346,32.9857,32.9927,8300.0
2007-11-01 13:20:00,47.21,47.26,47.11,47.13,17400.0,32.9857,33.0207,32.9159,32.9298,17400.0
2007-11-01 13:30:00,47.12,47.17,47.08,47.13,22100.0,32.9228,32.9578,32.8949,32.9298,22100.0
2007-11-01 13:40:00,47.11,47.12,47.03,47.1,36600.0,32.9159,32.9228,32.86,32.9089,36600.0
2007-11-01 13:50:00,47.1,47.12,47.05,47.1,35300.0,32.9089,32.9228,32.8739,32.9089,35300.0
2007-11-01 14:00:00,47.09,47.11,46.97,47.1,36400.0,32.9019,32.9159,32.818,32.9089,36400.0
2007-11-01 14:10:00,47.08,47.12,47.03,47.07,25000.0,32.8949,32.9228,32.86,32.8879,25000.0
2007-11-01 14:20:00,47.08,47.13,47.02,47.06,35700.0,32.8949,32.9298,32.853,32.8809,35700.0
2007-11-01 14:30:00,47.05,47.19,47.05,47.14,23200.0,32.8739,32.9718,32.8739,32.9368,23200.0
2007-11-01 14:40:00,47.14,47.3,47.13,47.19,60900.0,32.9368,33.0486,32.9298,32.9718,60900.0
2007-11-01 14:50:00,47.21,47.27,47.14,47.16,39400.0,32.9857,33.0276,32.9368,32.9508,39400.0
2007-11-01 15:00:00,47.15,47.21,47.11,47.15,41800.0,32.9438,32.9857,32.9159,32.9438,41800.0
2007-11-01 15:10:00,47.15,47.18,46.98,47.04,73100.0,32.9438,32.9648,32.825,32.8669,73100.0
2007-11-01 15:20:00,47.04,47.15,46.85,46.89,148900.0,32.8669,32.9438,32.7342,32.7621,148900.0
2007-11-01 15:30:00,46.88,46.98,46.85,46.92,114400.0,32.7552,32.825,32.7342,32.7831,114400.0
2007-11-01 15:40:00,46.92,47.05,46.85,46.98,148100.0,32.7831,32.8739,32.7342,32.825,148100.0
2007-11-01 15:50:00,46.98,46.99,46.71,46.75,202100.0,32.825,32.832,32.6364,32.6643,202100.0
2007-11-02 09:30:00,47.07,47.17,46.71,46.81,106900.0,32.8879,32.9578,32.6364,32.7062,106900.0
2007-11-02 09:40:00,46.81,46.85,46.27,46.3,185200.0,32.7062,32.7342,32.3289,32.3499,185200.0
2007-11-02 09:50:00,46.3,46.4,46.16,46.26,248100.0,32.3499,32.4198,32.2521,32.322,248100.0
2007-11-02 10:00:00,46.26,46.31,46.1,46.18,287100.0,32.322,32.3569,32.2102,32.2661,287100.0
2007-11-02 10:10:00,46.17,46.19,45.89,45.91,220300.0,32.2591,32.2731,32.0634,32.0774,220300.0
2007-11-02 10:20:00,45.92,46.19,45.88,46.14,228600.0,32.0844,32.2731,32.0565,32.2381,228600.0
2007-11-02 10:30:00,46.15,46.18,45.99,46.1,218400.0,32.2451,32.2661,32.1333,32.2102,218400.0
2007-11-02 10:40:00,46.07,46.13,46.0,46.05,112800.0,32.1892,32.2311,32.1403,32.1752,112800.0
2007-11-02 10:50:00,46.04,46.28,46.0,46.16,205100.0,32.1682,32.3359,32.1403,32.2521,205100.0
2007-11-02 11:00:00,46.16,46.21,46.07,46.11,84600.0,32.2521,32.287,32.1892,32.2172,84600.0
2007-11-02 11:10:00,46.12,46.16,46.05,46.06,120900.0,32.2241,32.2521,32.1752,32.1822,120900.0
2007-11-02 11:20:00,46.05,46.06,45.8,45.8,174200.0,32.1752,32.1822,32.0006,32.0006,174200.0
2007-11-02 11:30:00,45.8,45.91,45.76,45.78,207700.0,32.0006,32.0774,31.9726,31.9866,207700.0
2007-11-02 11:40:00,45.79,45.87,45.71,45.84,199000.0,31.9936,32.0495,31.9377,32.0285,199000.0
2007-11-02 11:50:00,45.83,45.92,45.74,45.89,269500.0,32.0215,32.0844,31.9586,32.0634,269500.0
2007-11-02 12:00:00,45.89,45.97,45.81,45.81,53900.0,32.0634,32.1193,32.0075,32.0075,53900.0
2007-11-02 12:10:00,45.83,46.07,45.82,46.03,49300.0,32.0215,32.1892,32.0145,32.1613,49300.0
2007-11-02 12:20:00,46.03,46.09,45.99,45.99,78400.0,32.1613,32.2032,32.1333,32.1333,78400.0
2007-11-02 12:30:00,46.0,46.08,45.97,45.99,153400.0,32.1403,32.1962,32.1193,32.1333,153400.0
2007-11-02 12:40:00,45.96,46.09,45.94,46.0,127300.0,32.1124,32.2032,32.0984,32.1403,127300.0
2007-11-02 12:50:00,45.98,46.01,45.93,46.01,34800.0,32.1263,32.1473,32.0914,32.1473,34800.0
2007-11-02 13:00:00,46.01,46.08,45.98,45.98,79500.0,32.1473,32.1962,32.1263,32.1263,79500.0
2007-11-02 13:10:00,45.99,46.08,45.95,46.03,89200.0,32.1333,32.1962,32.1054,32.1613,89200.0
2007-11-02 13:20:00,46.04,46.07,45.99,46.0,88600.0,32.1682,32.1892,32.1333,32.1403,88600.0
2007-11-02 13:30:00,46.01,46.05,45.99,46.04,67900.0,32.1473,32.1752,32.1333,32.1682,67900.0
2007-11-02 13:40:00,46.05,46.1,45.95,46.05,54000.0,32.1752,32.2102,32.1054,32.1752,54000.0
2007-11-02 13:50:00,46.05,46.06,45.92,45.96,38900.0,32.1752,32.1822,32.0844,32.1124,38900.0
2007-11-02 14:00:00,45.95,46.07,45.93,46.01,53900.0,32.1054,32.1892,32.0914,32.1473,53900.0
2007-11-02 14:10:00,46.01,46.01,45.81,45.81,34600.0,32.1473,32.1473,32.0075,32.0075,34600.0
2007-11-02 14:20:00,45.8,45.98,45.79,45.94,425400.0,32.0006,32.1263,31.9936,32.0984,425400.0
2007-11-02 14:30:00,45.93,45.94,45.77,45.77,28800.0,32.0914,32.0984,31.9796,31.9796,28800.0
2007-11-02 14:40:00,45.77,45.81,45.75,45.78,26100.0,31.9796,32.0075,31.9656,31.9866,26100.0
2007-11-02 14:50:00,45.78,45.82,45.74,45.78,83000.0,31.9866,32.0145,31.9586,31.9866,83000.0
2007-11-02 15:00:00,45.77,45.88,45.77,45.83,54500.0,31.9796,32.0565,31.9796,32.0215,54500.0
2007-11-02 15:10:00,45.82,46.0,45.75,45.98,87400.0,32.0145,32.1403,31.9656,32.1263,87400.0
2007-11-02 15:20:00,45.98,46.05,45.94,46.01,96000.0,32.1263,32.1752,32.0984,32.1473,96000.0
2007-11-02 15:30:00,46.0,46.07,45.93,46.01,91600.0,32.1403,32.1892,32.0914,32.1473,91600.0
2007-11-02 15:40:00,46.0,46.16,45.97,46.05,302500.0,32.1403,32.2521,32.1193,32.1752,302500.0
2007-11-02 15:50:00,46.05,46.19,46.03,46.19,322200.0,32.1752,32.2731,32.1613,32.2731,322200.0
2007-11-05 09:30:00,45.98,46.02,45.68,46.0,73400.0,32.1263,32.1543,31.9167,32.1403,73400.0
2007-11-05 09:40:00,46.0,46.03,45.86,45.98,62800.0,32.1403,32.1613,32.0425,32.1263,62800.0
2007-11-05 09:50:00,45.98,46.02,45.82,46.0,44100.0,32.1263,32.1543,32.0145,32.1403,44100.0
2007-11-05 10:00:00,46.02,46.15,46.01,46.02,143800.0,32.1543,32.2451,32.1473,32.1543,143800.0
2007-11-05 10:10:00,46.03,46.08,46.01,46.03,107000.0,32.1613,32.1962,32.1473,32.1613,107000.0
2007-11-05 10:20:00,46.03,46.15,46.03,46.03,94900.0,32.1613,32.2451,32.1613,32.1613,94900.0
2007-11-05 10:30:00,46.03,46.22,46.01,46.06,134000.0,32.1613,32.294,32.1473,32.1822,134000.0
2007-11-05 10:40:00,46.06,46.07,46.01,46.05,41100.0,32.1822,32.1892,32.1473,32.1752,41100.0
2007-11-05 10:50:00,46.05,46.23,46.05,46.08,140100.0,32.1752,32.301,32.1752,32.1962,140100.0
2007-11-05 11:00:00,46.09,46.21,46.06,46.16,152300.0,32.2032,32.287,32.1822,32.2521,152300.0
2007-11-05 11:10:00,46.16,46.17,46.01,46.05,44700.0,32.2521,32.2591,32.1473,32.1752,44700.0
2007-11-05 11:20:00,46.06,46.1,46.01,46.03,42400.0,32.1822,32.2102,32.1473,32.1613,42400.0
2007-11-05 11:30:00,46.03,46.09,46.02,46.06,70800.0,32.1613,32.2032,32.1543,32.1822,70800.0
2007-11-05 11:40:00,46.06,46.19,46.06,46.07,101700.0,32.1822,32.2731,32.1822,32.1892,101700.0
2007-11-05 11:50:00,46.07,46.07,46.01,46.01,113400.0,32.1892,32.1892,32.1473,32.1473,113400.0
2007-11-05 12:00:00,46.02,46.05,45.94,45.95,49900.0,32.1543,32.1752,32.0984,32.1054,49900.0
2007-11-05 12:10:00,45.94,45.98,45.9,45.95,24900.0,32.0984,32.1263,32.0704,32.1054,24900.0
2007-11-05 12:20:00,45.95,45.97,45.9,45.92,37200.0,32.1054,32.1193,32.0704,32.0844,37200.0
2007-11-05 12:30:00,45.91,45.94,45.88,45.9,44200.0,32.0774,32.0984,32.0565,32.0704,44200.0
2007-11-05 12:40:00,45.89,45.9,45.86,45.89,32800.0,32.0634,32.0704,32.0425,32.0634,32800.0
2007-11-05 12:50:00,45.89,45.9,45.77,45.84,37100.0,32.0634,32.0704,31.9796,32.0285,37100.0
2007-11-05 13:00:00,45.84,45.89,45.76,45.77,37800.0,32.0285,32.0634,31.9726,31.9796,37800.0
2007-11-05 13:10:00,45.77,45.81,45.63,45.67,87200.0,31.9796,32.0075,31.8818,31.9097,87200.0
2007-11-05 13:20:00,45.68,45.69,45.65,45.65,35800.0,31.9167,31.9237,31.8958,31.8958,35800.0
2007-11-05 13:30:00,45.65,45.68,45.59,45.64,67000.0,31.8958,31.9167,31.8538,31.8888,67000.0
2007-11-05 13:40:00,45.63,45.64,45.53,45.58,30500.0,31.8818,31.8888,31.8119,31.8468,30500.0
2007-11-05 13:50:00,45.59,45.6,45.4,45.48,66700.0,31.8538,31.8608,31.7211,31.777,66700.0
2007-11-05 14:00:00,45.48,45.55,45.44,45.45,105600.0,31.777,31.8259,31.749,31.756,105600.0
2007-11-05 14:10:00,45.47,45.49,45.4,45.42,123600.0,31.77,31.784,31.7211,31.7351,123600.0
2007-11-05 14:20:00,45.42,45.42,45.33,45.4,67700.0,31.7351,31.7351,31.6722,31.7211,67700.0
2007-11-05 14:30:00,45.4,45.42,45.29,45.41,100400.0,31.7211,31.7351,31.6442,31.7281,100400.0
2007-11-05 14:40:00,45.41,45.55,45.36,45.53,48000.0,31.7281,31.8259,31.6931,31.8119,48000.0
2007-11-05 14:50:00,45.53,45.64,45.53,45.56,56200.0,31.8119,31.8888,31.8119,31.8329,56200.0
2007-11-05 15:00:00,45.57,45.76,45.54,45.61,163200.0,31.8399,31.9726,31.8189,31.8678,163200.0
2007-11-05 15:10:00,45.61,45.66,45.57,45.59,145700.0,31.8678,31.9027,31.8399,31.8538,145700.0
2007-11-05 15:20:00,45.6,45.72,45.59,45.64,192200.0,31.8608,31.9447,31.8538,31.8888,192200.0
2007-11-05 15:30:00,45.65,45.78,45.65,45.71,211700.0,31.8958,31.9866,31.8958,31.9377,211700.0
2007-11-05 15:40:00,45.71,45.73,45.65,45.66,179400.0,31.9377,31.9516,31.8958,31.9027,179400.0
2007-11-05 15:50:00,45.67,45.73,45.55,45.65,249000.0,31.9097,31.9516,31.8259,31.8958,249000.0
2007-11-06 09:30:00,45.86,46.19,45.78,45.88,146400.0,32.0425,32.2731,31.9866,32.0565,146400.0
2007-11-06 09:40:00,45.91,46.03,45.78,45.84,192100.0,32.0774,32.1613,31.9866,32.0285,192100.0
2007-11-06 09:50:00,45.86,45.86,45.77,45.82,40400.0,32.0425,32.0425,31.9796,32.0145,40400.0
2007-11-06 10:00:00,45.81,46.0,45.77,45.96,90800.0,32.0075,32.1403,31.9796,32.1124,90800.0
2007-11-06 10:10:00,45.96,45.99,45.91,45.94,24700.0,32.1124,32.1333,32.0774,32.0984,24700.0
2007-11-06 10:20:00,45.95,45.95,45.85,45.85,45500.0,32.1054,32.1054,32.0355,32.0355,45500.0
2007-11-06 10:30:00,45.86,45.88,45.7,45.81,52900.0,32.0425,32.0565,31.9307,32.0075,52900.0
2007-11-06 10:40:00,45.8,45.83,45.59,45.59,47200.0,32.0006,32.0215,31.8538,31.8538,47200.0
2007-11-06 10:50:00,45.57,45.6,45.33,45.42,83300.0,31.8399,31.8608,31.6722,31.7351,83300.0
2007-11-06 11:00:00,45.4,45.48,45.39,45.45,53600.0,31.7211,31.777,31.7141,31.756,53600.0
2007-11-06 11:10:00,45.44,45.44,45.36,45.39,383400.0,31.749,31.749,31.6931,31.7141,383400.0
2007-11-06 11:20:00,45.39,45.47,45.36,45.37,150800.0,31.7141,31.77,31.6931,31.7001,150800.0
2007-11-06 11:30:00,45.38,45.41,45.31,45.4,57000.0,31.7071,31.7281,31.6582,31.7211,57000.0
2007-11-06 11:40:00,45.4,45.4,45.32,45.32,19700.0,31.7211,31.7211,31.6652,31.6652,19700.0
2007-11-06 11:50:00,45.32,45.41,45.3,45.33,73400.0,31.6652,31.7281,31.6512,31.6722,73400.0
2007-11-06 12:00:00,45.32,45.39,45.29,45.34,57200.0,31.6652,31.7141,31.6442,31.6792,57200.0
2007-11-06 12:10:00,45.34,45.38,45.3,45.35,63900.0,31.6792,31.7071,31.6512,31.6861,63900.0
2007-11-06 12:20:00,45.35,45.45,45.33,45.33,46400.0,31.6861,31.756,31.6722,31.6722,46400.0
2007-11-06 12:30:00,45.34,45.39,45.29,45.35,69400.0,31.6792,31.7141,31.6442,31.6861,69400.0
2007-11-06 12:40:00,45.34,45.36,45.29,45.29,65900.0,31.6792,31.6931,31.6442,31.6442,65900.0
2007-11-06 12:50:00,45.29,45.42,45.29,45.42,33000.0,31.6442,31.7351,31.6442,31.7351,33000.0
2007-11-06 13:00:00,45.41,45.43,45.39,45.41,37400.0,31.7281,31.742,31.7141,31.7281,37400.0
2007-11-06 13:10:00,45.42,45.42,45.36,45.39,32800.0,31.7351,31.7351,31.6931,31.7141,32800.0
2007-11-06 13:20:00,45.39,45.41,45.37,45.37,27000.0,31.7141,31.7281,31.7001,31.7001,27000.0
2007-11-06 13:30:00,45.4,45.57,45.38,45.55,35300.0,31.7211,31.8399,31.7071,31.8259,35300.0
2007-11-06 13:40:00,45.56,45.56,45.39,45.45,86400.0,31.8329,31.8329,31.7141,31.756,86400.0
2007-11-06 13:50:00,45.43,45.52,45.37,45.39,53600.0,31.742,31.8049,31.7001,31.7141,53600.0
2007-11-06 14:00:00,45.39,45.42,45.33,45.39,59900.0,31.7141,31.7351,31.6722,31.7141,59900.0
2007-11-06 14:10:00,45.39,45.49,45.36,45.48,49700.0,31.7141,31.784,31.6931,31.777,49700.0
2007-11-06 14:20:00,45.48,45.53,45.39,45.41,57000.0,31.777,31.8119,31.7141,31.7281,57000.0
2007-11-06 14:30:00,45.4,45.5,45.39,45.44,64600.0,31.7211,31.7909,31.7141,31.749,64600.0
2007-11-06 14:40:00,45.44,45.46,45.36,45.37,56600.0,31.749,31.763,31.6931,31.7001,56600.0
2007-11-06 14:50:00,45.37,45.49,45.35,45.45,79400.0,31.7001,31.784,31.6861,31.756,79400.0
2007-11-06 15:00:00,45.45,45.46,45.34,45.37,161600.0,31.756,31.763,31.6792,31.7001,161600.0
2007-11-06 15:10:00,45.37,45.47,45.33,45.46,66600.0,31.7001,31.77,31.6722,31.763,66600.0
2007-11-06 15:20:00,45.45,45.47,45.39,45.44,68000.0,31.756,31.77,31.7141,31.749,68000.0
2007-11-06 15:30:00,45.43,45.48,45.34,45.36,91000.0,31.742,31.777,31.6792,31.6931,91000.0
2007-11-06 15:40:00,45.35,45.53,45.35,45.52,134200.0,31.6861,31.8119,31.6861,31.8049,134200.0
2007-11-06 15:50:00,45.52,45.59,45.49,45.59,338300.0,31.8049,31.8538,31.784,31.8538,338300.0
2007-11-07 09:30:00,45.85,45.93,45.35,45.72,383000.0,32.0355,32.0914,31.6861,31.9447,383000.0
2007-11-07 09:40:00,45.72,45.86,45.67,45.73,321000.0,31.9447,32.0425,31.9097,31.9516,321000.0
2007-11-07 09:50:00,45.74,45.84,45.74,45.78,218700.0,31.9586,32.0285,31.9586,31.9866,218700.0
2007-11-07 10:00:00,45.77,45.92,45.69,45.86,299100.0,31.9796,32.0844,31.9237,32.0425,299100.0
2007-11-07 10:10:00,45.85,45.85,45.74,45.8,87700.0,32.0355,32.0355,31.9586,32.0006,87700.0
2007-11-07 10:20:00,45.8,45.81,45.71,45.78,156800.0,32.0006,32.0075,31.9377,31.9866,156800.0
2007-11-07 10:30:00,45.78,45.81,45.49,45.49,98500.0,31.9866,32.0075,31.784,31.784,98500.0
2007-11-07 10:40:00,45.49,45.62,45.43,45.62,240700.0,31.784,31.8748,31.742,31.8748,240700.0
2007-11-07 10:50:00,45.62,45.64,45.43,45.43,105500.0,31.8748,31.8888,31.742,31.742,105500.0
2007-11-07 11:00:00,45.43,45.5,45.34,45.45,120000.0,31.742,31.7909,31.6792,31.756,120000.0
2007-11-07 11:10:00,45.45,45.48,45.37,45.4,80700.0,31.756,31.777,31.7001,31.7211,80700.0
2007-11-07 11:20:00,45.4,45.43,45.24,45.24,113900.0,31.7211,31.742,31.6093,31.6093,113900.0
2007-11-07 11:30:00,45.26,45.38,45.25,45.31,59000.0,31.6233,31.7071,31.6163,31.6582,59000.0
2007-11-07 11:40:00,45.3,45.31,45.2,45.22,52700.0,31.6512,31.6582,31.5813,31.5953,52700.0
2007-11-07 11:50:00,45.22,45.27,45.16,45.19,99900.0,31.5953,31.6302,31.5534,31.5743,99900.0
2007-11-07 12:00:00,45.19,45.2,45.05,45.1,73900.0,31.5743,31.5813,31.4765,31.5115,73900.0
2007-11-07 12:10:00,45.08,45.1,44.85,44.85,113900.0,31.4975,31.5115,31.3368,31.3368,113900.0
2007-11-07 12:20:00,44.85,45.02,44.85,44.93,111600.0,31.3368,31.4556,31.3368,31.3927,111600.0
2007-11-07 12:30:00,44.93,45.26,44.91,45.15,77000.0,31.3927,31.6233,31.3787,31.5464,77000.0
2007-11-07 12:40:00,45.15,45.15,44.91,44.93,50500.0,31.5464,31.5464,31.3787,31.3927,50500.0
2007-11-07 12:50:00,44.93,45.03,44.91,44.96,34500.0,31.3927,31.4626,31.3787,31.4136,34500.0
2007-11-07 13:00:00,44.95,45.09,44.91,45.06,35800.0,31.4067,31.5045,31.3787,31.4835,35800.0
2007-11-07 13:10:00,45.06,45.07,44.63,44.67,83100.0,31.4835,31.4905,31.1831,31.211,83100.0
2007-11-07 13:20:00,44.67,44.89,44.65,44.87,84700.0,31.211,31.3647,31.1971,31.3508,84700.0
2007-11-07 13:30:00,44.87,44.93,44.83,44.85,103900.0,31.3508,31.3927,31.3228,31.3368,103900.0
2007-11-07 13:40:00,44.84,44.95,44.72,44.82,110100.0,31.3298,31.4067,31.246,31.3158,110100.0
2007-11-07 13:50:00,44.8,44.94,44.8,44.91,27600.0,31.3019,31.3997,31.3019,31.3787,27600.0
2007-11-07 14:00:00,44.91,44.93,44.88,44.92,24200.0,31.3787,31.3927,31.3578,31.3857,24200.0
2007-11-07 14:10:00,44.91,45.02,44.88,44.99,54300.0,31.3787,31.4556,31.3578,31.4346,54300.0
2007-11-07 14:20:00,44.99,45.12,44.98,45.06,47100.0,31.4346,31.5254,31.4276,31.4835,47100.0
2007-11-07 14:30:00,45.05,45.1,45.01,45.08,61400.0,31.4765,31.5115,31.4486,31.4975,61400.0
2007-11-07 14:40:00,45.11,45.2,45.0,45.02,62500.0,31.5185,31.5813,31.4416,31.4556,62500.0
2007-11-07 14:50:00,45.02,45.04,44.76,44.86,33500.0,31.4556,31.4695,31.2739,31.3438,33500.0
2007-11-07 15:00:00,44.86,44.97,44.82,44.94,59300.0,31.3438,31.4206,31.3158,31.3997,59300.0
2007-11-07 15:10:00,44.94,45.02,44.86,44.88,79300.0,31.3997,31.4556,31.3438,31.3578,79300.0
2007-11-07 15:20:00,44.87,44.95,44.71,44.73,98600.0,31.3508,31.4067,31.239,31.2529,98600.0
2007-11-07 15:30:00,44.73,44.83,44.68,44.69,133800.0,31.2529,31.3228,31.218,31.225,133800.0
2007-11-07 15:40:00,44.7,44.89,44.66,44.81,177300.0,31.232,31.3647,31.204,31.3088,177300.0
2007-11-07 15:50:00,44.81,44.93,44.63,44.64,205600.0,31.3088,31.3927,31.1831,31.1901,205600.0
2007-11-08 09:30:00,45.0,45.3,44.98,45.15,136600.0,31.4416,31.6512,31.4276,31.5464,136600.0
2007-11-08 09:40:00,45.15,45.18,44.85,44.99,175000.0,31.5464,31.5674,31.3368,31.4346,175000.0
2007-11-08 09:50:00,44.99,45.1,44.91,45.05,138300.0,31.4346,31.5115,31.3787,31.4765,138300.0
2007-11-08 10:00:00,45.07,45.13,44.92,45.06,212300.0,31.4905,31.5324,31.3857,31.4835,212300.0
2007-11-08 10:10:00,45.06,45.19,45.0,45.14,208900.0,31.4835,31.5743,31.4416,31.5394,208900.0
2007-11-08 10:20:00,45.16,45.32,45.12,45.19,127300.0,31.5534,31.6652,31.5254,31.5743,127300.0
2007-11-08 10:30:00,45.17,45.19,45.01,45.02,83400.0,31.5604,31.5743,31.4486,31.4556,83400.0
2007-11-08 10:40:00,45.02,45.14,44.98,45.07,114300.0,31.4556,31.5394,31.4276,31.4905,114300.0
2007-11-08 10:50:00,45.07,45.19,45.05,45.1,95200.0,31.4905,31.5743,31.4765,31.5115,95200.0
2007-11-08 11:00:00,45.11,45.22,45.01,45.2,89800.0,31.5185,31.5953,31.4486,31.5813,89800.0
2007-11-08 11:10:00,45.21,45.27,45.16,45.17,146000.0,31.5883,31.6302,31.5534,31.5604,146000.0
2007-11-08 11:20:00,45.17,45.24,45.13,45.16,161400.0,31.5604,31.6093,31.5324,31.5534,161400.0
2007-11-08 11:30:00,45.17,45.17,44.73,44.73,331500.0,31.5604,31.5604,31.2529,31.2529,331500.0
2007-11-08 11:40:00,44.73,44.76,44.48,44.48,176200.0,31.2529,31.2739,31.0783,31.0783,176200.0
2007-11-08 11:50:00,44.47,44.65,44.4,44.65,54100.0,31.0713,31.1971,31.0224,31.1971,54100.0
2007-11-08 12:00:00,44.64,44.72,44.5,44.57,72800.0,31.1901,31.246,31.0922,31.1412,72800.0
2007-11-08 12:10:00,44.56,44.65,44.46,44.47,35900.0,31.1342,31.1971,31.0643,31.0713,35900.0
2007-11-08 12:20:00,44.47,44.5,44.34,44.44,53700.0,31.0713,31.0922,30.9805,31.0503,53700.0
2007-11-08 12:30:00,44.47,44.5,44.31,44.39,70700.0,31.0713,31.0922,30.9595,31.0154,70700.0
2007-11-08 12:40:00,44.41,44.43,44.23,44.38,85500.0,31.0294,31.0433,30.9036,31.0084,85500.0
2007-11-08 12:50:00,44.37,44.47,44.32,44.43,50100.0,31.0014,31.0713,30.9665,31.0433,50100.0
2007-11-08 13:00:00,44.42,44.42,44.23,44.3,99100.0,31.0363,31.0363,30.9036,30.9525,99100.0
2007-11-08 13:10:00,44.33,44.5,44.28,44.4,113800.0,30.9735,31.0922,30.9385,31.0224,113800.0
2007-11-08 13:20:00,44.41,44.45,44.28,44.33,141800.0,31.0294,31.0573,30.9385,30.9735,141800.0
2007-11-08 13:30:00,44.33,44.43,44.29,44.37,86300.0,30.9735,31.0433,30.9455,31.0014,86300.0
2007-11-08 13:40:00,44.39,44.4,44.27,44.27,60200.0,31.0154,31.0224,30.9315,30.9315,60200.0
2007-11-08 13:50:00,44.29,44.5,44.26,44.45,108000.0,30.9455,31.0922,30.9246,31.0573,108000.0
2007-11-08 14:00:00,44.44,44.5,44.32,44.38,116500.0,31.0503,31.0922,30.9665,31.0084,116500.0
2007-11-08 14:10:00,44.38,44.4,44.26,44.35,90300.0,31.0084,31.0224,30.9246,30.9874,90300.0
2007-11-08 14:20:00,44.36,44.45,44.32,44.37,117200.0,30.9944,31.0573,30.9665,31.0014,117200.0
2007-11-08 14:30:00,44.37,44.48,44.28,44.3,246800.0,31.0014,31.0783,30.9385,30.9525,246800.0
2007-11-08 14:40:00,44.29,44.42,44.29,44.37,64500.0,30.9455,31.0363,30.9455,31.0014,64500.0
2007-11-08 14:50:00,44.4,44.46,44.25,44.45,82700.0,31.0224,31.0643,30.9176,31.0573,82700.0
2007-11-08 15:00:00,44.45,44.75,44.4,44.66,290100.0,31.0573,31.2669,31.0224,31.204,290100.0
2007-11-08 15:10:00,44.66,44.67,44.54,44.64,381700.0,31.204,31.211,31.1202,31.1901,381700.0
2007-11-08 15:20:00,44.64,44.73,44.59,44.63,206900.0,31.1901,31.2529,31.1551,31.1831,206900.0
2007-11-08 15:30:00,44.63,44.65,44.52,44.57,231400.0,31.1831,31.1971,31.1062,31.1412,231400.0
2007-11-08 15:40:00,44.57,44.77,44.57,44.7,323600.0,31.1412,31.2809,31.1412,31.232,323600.0
2007-11-08 15:50:00,44.71,45.0,44.71,44.81,487300.0,31.239,31.4416,31.239,31.3088,487300.0
2007-11-09 09:30:00,44.29,44.4,44.07,44.17,108900.0,30.9455,31.0224,30.7918,30.8617,108900.0
2007-11-09 09:40:00,44.17,44.43,44.14,44.39,123200.0,30.8617,31.0433,30.8407,31.0154,123200.0
2007-11-09 09:50:00,44.39,44.41,44.12,44.2,144600.0,31.0154,31.0294,30.8267,30.8826,144600.0
2007-11-09 10:00:00,44.2,44.32,44.1,44.18,295500.0,30.8826,30.9665,30.8128,30.8687,295500.0
2007-11-09 10:10:00,44.2,44.39,44.12,44.28,381500.0,30.8826,31.0154,30.8267,30.9385,381500.0
2007-11-09 10:20:00,44.28,44.28,44.08,44.19,277400.0,30.9385,30.9385,30.7988,30.8756,277400.0
2007-11-09 10:30:00,44.21,44.23,44.08,44.17,81700.0,30.8896,30.9036,30.7988,30.8617,81700.0
2007-11-09 10:40:00,44.17,44.19,43.93,43.99,93500.0,30.8617,30.8756,30.694,30.7359,93500.0
2007-11-09 10:50:00,43.99,44.02,43.92,44.02,55800.0,30.7359,30.7569,30.687,30.7569,55800.0
2007-11-09 11:00:00,44.03,44.25,43.89,43.89,65200.0,30.7639,30.9176,30.666,30.666,65200.0
2007-11-09 11:10:00,43.89,44.1,43.86,44.06,84000.0,30.666,30.8128,30.6451,30.7848,84000.0
2007-11-09 11:20:00,44.06,44.23,44.06,44.06,102200.0,30.7848,30.9036,30.7848,30.7848,102200.0
2007-11-09 11:30:00,44.06,44.23,44.02,44.03,64600.0,30.7848,30.9036,30.7569,30.7639,64600.0
2007-11-09 11:40:00,44.03,44.28,44.03,44.2,191300.0,30.7639,30.9385,30.7639,30.8826,191300.0
2007-11-09 11:50:00,44.2,44.34,44.12,44.33,38600.0,30.8826,30.9805,30.8267,30.9735,38600.0
2007-11-09 12:00:00,44.33,44.33,44.03,44.15,63800.0,30.9735,30.9735,30.7639,30.8477,63800.0
2007-11-09 12:10:00,44.16,44.17,44.01,44.13,35700.0,30.8547,30.8617,30.7499,30.8337,35700.0
2007-11-09 12:20:00,44.13,44.23,44.12,44.21,36100.0,30.8337,30.9036,30.8267,30.8896,36100.0
2007-11-09 12:30:00,44.2,44.4,44.15,44.36,54100.0,30.8826,31.0224,30.8477,30.9944,54100.0
2007-11-09 12:40:00,44.39,44.49,44.33,44.37,62700.0,31.0154,31.0853,30.9735,31.0014,62700.0
2007-11-09 12:50:00,44.38,44.38,44.18,44.18,55500.0,31.0084,31.0084,30.8687,30.8687,55500.0
2007-11-09 13:00:00,44.19,44.19,43.96,44.02,62100.0,30.8756,30.8756,30.7149,30.7569,62100.0
2007-11-09 13:10:00,44.02,44.29,43.96,44.29,47100.0,30.7569,30.9455,30.7149,30.9455,47100.0
2007-11-09 13:20:00,44.29,44.38,44.18,44.23,64000.0,30.9455,31.0084,30.8687,30.9036,64000.0
2007-11-09 13:30:00,44.23,44.3,44.13,44.14,40600.0,30.9036,30.9525,30.8337,30.8407,40600.0
2007-11-09 13:40:00,44.16,44.29,44.16,44.27,26900.0,30.8547,30.9455,30.8547,30.9315,26900.0
2007-11-09 13:50:00,44.29,44.3,44.23,44.24,36400.0,30.9455,30.9525,30.9036,30.9106,36400.0
2007-11-09 14:00:00,44.23,44.41,44.18,44.3,107700.0,30.9036,31.0294,30.8687,30.9525,107700.0
2007-11-09 14:10:00,44.28,44.32,44.2,44.29,192700.0,30.9385,30.9665,30.8826,30.9455,192700.0
2007-11-09 14:20:00,44.29,44.38,44.25,44.29,158600.0,30.9455,31.0084,30.9176,30.9455,158600.0
2007-11-09 14:30:00,44.3,44.37,44.25,44.35,53600.0,30.9525,31.0014,30.9176,30.9874,53600.0
2007-11-09 14:40:00,44.35,44.5,44.34,44.41,97900.0,30.9874,31.0922,30.9805,31.0294,97900.0
2007-11-09 14:50:00,44.41,44.42,44.28,44.33,65900.0,31.0294,31.0363,30.9385,30.9735,65900.0
2007-11-09 15:00:00,44.29,44.41,44.22,44.28,83800.0,30.9455,31.0294,30.8966,30.9385,83800.0
2007-11-09 15:10:00,44.27,44.35,44.19,44.31,163400.0,30.9315,30.9874,30.8756,30.9595,163400.0
2007-11-09 15:20:00,44.3,44.34,44.15,44.22,153400.0,30.9525,30.9805,30.8477,30.8966,153400.0
2007-11-09 15:30:00,44.21,44.25,44.09,44.15,120100.0,30.8896,30.9176,30.8058,30.8477,120100.0
2007-11-09 15:40:00,44.16,44.17,44.03,44.08,365800.0,30.8547,30.8617,30.7639,30.7988,365800.0
2007-11-09 15:50:00,44.08,44.13,43.91,43.91,439800.0,30.7988,30.8337,30.68,30.68,439800.0
2007-11-12 09:30:00,43.5,44.37,43.5,44.26,311800.0,30.3935,31.0014,30.3935,30.9246,311800.0
2007-11-12 09:40:00,44.32,44.96,44.24,44.64,320600.0,30.9665,31.4136,30.9106,31.1901,320600.0
2007-11-12 09:50:00,44.65,44.74,44.32,44.35,169300.0,31.1971,31.2599,30.9665,30.9874,169300.0
2007-11-12 10:00:00,44.35,44.46,44.27,44.28,174400.0,30.9874,31.0643,30.9315,30.9385,174400.0
2007-11-12 10:10:00,44.28,44.44,44.23,44.44,123600.0,30.9385,31.0503,30.9036,31.0503,123600.0
2007-11-12 10:20:00,44.45,44.52,44.33,44.51,92500.0,31.0573,31.1062,30.9735,31.0992,92500.0
2007-11-12 10:30:00,44.5,44.62,44.45,44.59,148300.0,31.0922,31.1761,31.0573,31.1551,148300.0
2007-11-12 10:40:00,44.59,44.73,44.59,44.69,110900.0,31.1551,31.2529,31.1551,31.225,110900.0
2007-11-12 10:50:00,44.68,44.76,44.62,44.66,131800.0,31.218,31.2739,31.1761,31.204,131800.0
2007-11-12 11:00:00,44.64,44.75,44.64,44.75,80600.0,31.1901,31.2669,31.1901,31.2669,80600.0
2007-11-12 11:10:00,44.75,44.77,44.69,44.75,225800.0,31.2669,31.2809,31.225,31.2669,225800.0
2007-11-12 11:20:00,44.74,44.77,44.73,44.75,558000.0,31.2599,31.2809,31.2529,31.2669,558000.0
2007-11-12 11:30:00,44.75,44.75,44.6,44.66,40700.0,31.2669,31.2669,31.1621,31.204,40700.0
2007-11-12 11:40:00,44.67,44.71,44.64,44.68,23500.0,31.211,31.239,31.1901,31.218,23500.0
2007-11-12 11:50:00,44.68,44.77,44.65,44.77,46100.0,31.218,31.2809,31.1971,31.2809,46100.0
2007-11-12 12:00:00,44.77,44.96,44.77,44.93,109300.0,31.2809,31.4136,31.2809,31.3927,109300.0
2007-11-12 12:10:00,44.94,44.95,44.8,44.94,45000.0,31.3997,31.4067,31.3019,31.3997,45000.0
2007-11-12 12:20:00,44.95,45.03,44.95,45.03,47400.0,31.4067,31.4626,31.4067,31.4626,47400.0
2007-11-12 12:30:00,45.03,45.13,45.02,45.09,41100.0,31.4626,31.5324,31.4556,31.5045,41100.0
2007-11-12 12:40:00,45.08,45.09,45.0,45.01,22400.0,31.4975,31.5045,31.4416,31.4486,22400.0
2007-11-12 12:50:00,45.0,45.02,44.96,44.99,56900.0,31.4416,31.4556,31.4136,31.4346,56900.0
2007-11-12 13:00:00,44.99,45.0,44.89,44.89,40300.0,31.4346,31.4416,31.3647,31.3647,40300.0
2007-11-12 13:10:00,44.89,45.0,44.88,44.98,101000.0,31.3647,31.4416,31.3578,31.4276,101000.0
2007-11-12 13:20:00,44.96,45.03,44.95,45.0,28200.0,31.4136,31.4626,31.4067,31.4416,28200.0
2007-11-12 13:30:00,45.0,45.02,44.8,44.8,35400.0,31.4416,31.4556,31.3019,31.3019,35400.0
2007-11-12 13:40:00,44.79,44.95,44.77,44.89,48100.0,31.2949,31.4067,31.2809,31.3647,48100.0
2007-11-12 13:50:00,44.9,45.04,44.86,45.02,52200.0,31.3717,31.4695,31.3438,31.4556,52200.0
2007-11-12 14:00:00,45.01,45.05,44.9,44.9,48600.0,31.4486,31.4765,31.3717,31.3717,48600.0
2007-11-12 14:10:00,44.9,44.95,44.82,44.89,44800.0,31.3717,31.4067,31.3158,31.3647,44800.0
2007-11-12 14:20:00,44.87,45.01,44.82,44.94,87400.0,31.3508,31.4486,31.3158,31.3997,87400.0
2007-11-12 14:30:00,44.95,45.1,44.95,45.01,129300.0,31.4067,31.5115,31.4067,31.4486,129300.0
2007-11-12 14:40:00,45.01,45.1,44.91,44.91,75200.0,31.4486,31.5115,31.3787,31.3787,75200.0
2007-11-12 14:50:00,44.89,44.99,44.85,44.9,99400.0,31.3647,31.4346,31.3368,31.3717,99400.0
2007-11-12 15:00:00,44.9,44.92,44.75,44.92,112400.0,31.3717,31.3857,31.2669,31.3857,112400.0
2007-11-12 15:10:00,44.92,44.93,44.7,44.74,111900.0,31.3857,31.3927,31.232,31.2599,111900.0
2007-11-12 15:20:00,44.74,44.8,44.48,44.48,152600.0,31.2599,31.3019,31.0783,31.0783,152600.0
2007-11-12 15:30:00,44.47,44.57,44.47,44.56,430300.0,31.0713,31.1412,31.0713,31.1342,430300.0
2007-11-12 15:40:00,44.57,44.6,44.31,44.31,239100.0,31.1412,31.1621,30.9595,30.9595,239100.0
2007-11-12 15:50:00,44.31,44.35,44.15,44.2,284100.0,30.9595,30.9874,30.8477,30.8826,284100.0
2007-11-13 09:30:00,44.69,44.83,44.58,44.83,86600.0,31.225,31.3228,31.1481,31.3228,86600.0
2007-11-13 09:40:00,44.81,44.84,44.58,44.67,88600.0,31.3088,31.3298,31.1481,31.211,88600.0
2007-11-13 09:50:00,44.63,44.68,44.54,44.65,170500.0,31.1831,31.218,31.1202,31.1971,170500.0
2007-11-13 10:00:00,44.64,44.85,44.62,44.79,270300.0,31.1901,31.3368,31.1761,31.2949,270300.0
2007-11-13 10:10:00,44.8,44.99,44.77,44.98,278700.0,31.3019,31.4346,31.2809,31.4276,278700.0
2007-11-13 10:20:00,44.98,45.12,44.96,45.12,87000.0,31.4276,31.5254,31.4136,31.5254,87000.0
2007-11-13 10:30:00,45.12,45.12,45.03,45.1,63200.0,31.5254,31.5254,31.4626,31.5115,63200.0
2007-11-13 10:40:00,45.1,45.32,45.1,45.26,68800.0,31.5115,31.6652,31.5115,31.6233,68800.0
2007-11-13 10:50:00,45.25,45.35,45.22,45.28,101300.0,31.6163,31.6861,31.5953,31.6372,101300.0
2007-11-13 11:00:00,45.3,45.35,45.2,45.23,59600.0,31.6512,31.6861,31.5813,31.6023,59600.0
2007-11-13 11:10:00,45.23,45.23,45.04,45.08,66100.0,31.6023,31.6023,31.4695,31.4975,66100.0
2007-11-13 11:20:00,45.08,45.13,44.99,45.04,62600.0,31.4975,31.5324,31.4346,31.4695,62600.0
2007-11-13 11:30:00,45.05,45.06,44.9,44.91,145600.0,31.4765,31.4835,31.3717,31.3787,145600.0
2007-11-13 11:40:00,44.91,44.93,44.76,44.77,62400.0,31.3787,31.3927,31.2739,31.2809,62400.0
2007-11-13 11:50:00,44.78,44.87,44.75,44.82,26300.0,31.2879,31.3508,31.2669,31.3158,26300.0
2007-11-13 12:00:00,44.8,45.01,44.77,44.98,58400.0,31.3019,31.4486,31.2809,31.4276,58400.0
2007-11-13 12:10:00,44.97,45.01,44.88,44.96,31700.0,31.4206,31.4486,31.3578,31.4136,31700.0
2007-11-13 12:20:00,44.96,44.96,44.82,44.87,25400.0,31.4136,31.4136,31.3158,31.3508,25400.0
2007-11-13 12:30:00,44.86,44.88,44.79,44.85,21300.0,31.3438,31.3578,31.2949,31.3368,21300.0
2007-11-13 12:40:00,44.87,44.93,44.85,44.88,19200.0,31.3508,31.3927,31.3368,31.3578,19200.0
2007-11-13 12:50:00,44.88,44.93,44.83,44.9,81200.0,31.3578,31.3927,31.3228,31.3717,81200.0
2007-11-13 13:00:00,44.89,44.94,44.85,44.91,41600.0,31.3647,31.3997,31.3368,31.3787,41600.0
2007-11-13 13:10:00,44.92,44.93,44.86,44.89,54500.0,31.3857,31.3927,31.3438,31.3647,54500.0
2007-11-13 13:20:00,44.9,44.94,44.89,44.92,65400.0,31.3717,31.3997,31.3647,31.3857,65400.0
2007-11-13 13:30:00,44.92,44.99,44.89,44.95,57300.0,31.3857,31.4346,31.3647,31.4067,57300.0
2007-11-13 13:40:00,44.96,45.02,44.9,45.0,74100.0,31.4136,31.4556,31.3717,31.4416,74100.0
2007-11-13 13:50:00,45.01,45.05,44.95,44.99,59000.0,31.4486,31.4765,31.4067,31.4346,59000.0
2007-11-13 14:00:00,44.99,45.03,44.96,45.0,68200.0,31.4346,31.4626,31.4136,31.4416,68200.0
2007-11-13 14:10:00,45.0,45.05,44.97,44.97,55100.0,31.4416,31.4765,31.4206,31.4206,55100.0
2007-11-13 14:20:00,44.99,45.03,44.95,44.99,122000.0,31.4346,31.4626,31.4067,31.4346,122000.0
2007-11-13 14:30:00,44.98,45.03,44.98,45.0,136000.0,31.4276,31.4626,31.4276,31.4416,136000.0
2007-11-13 14:40:00,45.0,45.04,44.97,45.03,58000.0,31.4416,31.4695,31.4206,31.4626,58000.0
2007-11-13 14:50:00,45.04,45.04,44.94,44.97,41800.0,31.4695,31.4695,31.3997,31.4206,41800.0
2007-11-13 15:00:00,44.97,45.07,44.96,45.06,77200.0,31.4206,31.4905,31.4136,31.4835,77200.0
2007-11-13 15:10:00,45.04,45.26,45.04,45.23,206700.0,31.4695,31.6233,31.4695,31.6023,206700.0
2007-11-13 15:20:00,45.22,45.23,45.16,45.18,78400.0,31.5953,31.6023,31.5534,31.5674,78400.0
2007-11-13 15:30:00,45.19,45.24,45.15,45.21,131900.0,31.5743,31.6093,31.5464,31.5883,131900.0
2007-11-13 15:40:00,45.21,45.26,45.2,45.26,196000.0,31.5883,31.6233,31.5813,31.6233,196000.0
2007-11-13 15:50:00,45.26,45.35,45.25,45.31,306100.0,31.6233,31.6861,31.6163,31.6582,306100.0
2007-11-14 09:30:00,45.69,46.02,45.56,45.98,173600.0,31.9237,32.1543,31.8329,32.1263,173600.0
2007-11-14 09:40:00,46.01,46.03,45.79,45.84,99900.0,32.1473,32.1613,31.9936,32.0285,99900.0
2007-11-14 09:50:00,45.84,45.86,45.64,45.71,171900.0,32.0285,32.0425,31.8888,31.9377,171900.0
2007-11-14 10:00:00,45.7,45.79,45.65,45.65,150200.0,31.9307,31.9936,31.8958,31.8958,150200.0
2007-11-14 10:10:00,45.65,45.69,45.58,45.63,117700.0,31.8958,31.9237,31.8468,31.8818,117700.0
2007-11-14 10:20:00,45.63,45.66,45.52,45.53,87300.0,31.8818,31.9027,31.8049,31.8119,87300.0
2007-11-14 10:30:00,45.53,45.53,45.34,45.38,83100.0,31.8119,31.8119,31.6792,31.7071,83100.0
2007-11-14 10:40:00,45.38,45.43,45.32,45.41,83800.0,31.7071,31.742,31.6652,31.7281,83800.0
2007-11-14 10:50:00,45.42,45.47,45.38,45.47,82500.0,31.7351,31.77,31.7071,31.77,82500.0
2007-11-14 11:00:00,45.46,45.48,45.25,45.25,104600.0,31.763,31.777,31.6163,31.6163,104600.0
2007-11-14 11:10:00,45.25,45.31,45.15,45.17,115700.0,31.6163,31.6582,31.5464,31.5604,115700.0
2007-11-14 11:20:00,45.16,45.2,45.07,45.08,69900.0,31.5534,31.5813,31.4905,31.4975,69900.0
2007-11-14 11:30:00,45.08,45.11,44.91,45.02,88800.0,31.4975,31.5185,31.3787,31.4556,88800.0
2007-11-14 11:40:00,45.02,45.11,44.98,45.11,63500.0,31.4556,31.5185,31.4276,31.5185,63500.0
2007-11-14 11:50:00,45.11,45.32,45.11,45.3,150100.0,31.5185,31.6652,31.5185,31.6512,150100.0
2007-11-14 12:00:00,45.31,45.33,45.21,45.28,55000.0,31.6582,31.6722,31.5883,31.6372,55000.0
2007-11-14 12:10:00,45.29,45.35,45.24,45.26,77400.0,31.6442,31.6861,31.6093,31.6233,77400.0
2007-11-14 12:20:00,45.25,45.35,45.25,45.33,70300.0,31.6163,31.6861,31.6163,31.6722,70300.0
2007-11-14 12:30:00,45.29,45.29,45.25,45.26,41300.0,31.6442,31.6442,31.6163,31.6233,41300.0
2007-11-14 12:40:00,45.25,45.3,45.24,45.27,59800.0,31.6163,31.6512,31.6093,31.6302,59800.0
2007-11-14 12:50:00,45.25,45.29,45.15,45.15,70200.0,31.6163,31.6442,31.5464,31.5464,70200.0
2007-11-14 13:00:00,45.15,45.25,45.15,45.22,79600.0,31.5464,31.6163,31.5464,31.5953,79600.0
2007-11-14 13:10:00,45.22,45.25,45.2,45.22,55900.0,31.5953,31.6163,31.5813,31.5953,55900.0
2007-11-14 13:20:00,45.21,45.25,45.2,45.24,169200.0,31.5883,31.6163,31.5813,31.6093,169200.0
2007-11-14 13:30:00,45.22,45.25,45.18,45.22,66700.0,31.5953,31.6163,31.5674,31.5953,66700.0
2007-11-14 13:40:00,45.22,45.23,45.14,45.16,53300.0,31.5953,31.6023,31.5394,31.5534,53300.0
2007-11-14 13:50:00,45.16,45.18,45.08,45.08,40400.0,31.5534,31.5674,31.4975,31.4975,40400.0
2007-11-14 14:00:00,45.08,45.08,44.92,44.93,86800.0,31.4975,31.4975,31.3857,31.3927,86800.0
2007-11-14 14:10:00,44.92,45.03,44.9,45.03,159200.0,31.3857,31.4626,31.3717,31.4626,159200.0
2007-11-14 14:20:00,45.02,45.07,44.98,44.98,61600.0,31.4556,31.4905,31.4276,31.4276,61600.0
2007-11-14 14:30:00,44.98,45.0,44.93,44.97,120800.0,31.4276,31.4416,31.3927,31.4206,120800.0
2007-11-14 14:40:00,44.98,44.99,44.77,44.82,75700.0,31.4276,31.4346,31.2809,31.3158,75700.0
2007-11-14 14:50:00,44.82,44.88,44.8,44.87,57200.0,31.3158,31.3578,31.3019,31.3508,57200.0
2007-11-14 15:00:00,44.87,44.88,44.77,44.84,153600.0,31.3508,31.3578,31.2809,31.3298,153600.0
2007-11-14 15:10:00,44.84,45.0,44.81,44.99,275400.0,31.3298,31.4416,31.3088,31.4346,275400.0
2007-11-14 15:20:00,44.98,45.07,44.94,45.04,72000.0,31.4276,31.4905,31.3997,31.4695,72000.0
2007-11-14 15:30:00,45.03,45.04,44.9,44.91,147100.0,31.4626,31.4695,31.3717,31.3787,147100.0
2007-11-14 15:40:00,44.9,45.02,44.85,44.95,175600.0,31.3717,31.4556,31.3368,31.4067,175600.0
2007-11-14 15:50:00,44.96,45.01,44.81,44.9,227700.0,31.4136,31.4486,31.3088,31.3717,227700.0
2007-11-15 09:30:00,44.14,44.45,44.03,44.45,214600.0,30.8407,31.0573,30.7639,31.0573,214600.0
2007-11-15 09:40:00,44.45,44.61,44.42,44.57,121500.0,31.0573,31.1691,31.0363,31.1412,121500.0
2007-11-15 09:50:00,44.55,44.74,44.54,44.61,89300.0,31.1272,31.2599,31.1202,31.1691,89300.0
2007-11-15 10:00:00,44.6,44.8,44.59,44.78,147700.0,31.1621,31.3019,31.1551,31.2879,147700.0
2007-11-15 10:10:00,44.79,44.89,44.76,44.89,61100.0,31.2949,31.3647,31.2739,31.3647,61100.0
2007-11-15 10:20:00,44.89,44.97,44.78,44.78,48100.0,31.3647,31.4206,31.2879,31.2879,48100.0
2007-11-15 10:30:00,44.78,44.94,44.77,44.92,62000.0,31.2879,31.3997,31.2809,31.3857,62000.0
2007-11-15 10:40:00,44.92,45.0,44.83,44.92,112600.0,31.3857,31.4416,31.3228,31.3857,112600.0
2007-11-15 10:50:00,44.92,44.94,44.76,44.77,61400.0,31.3857,31.3997,31.2739,31.2809,61400.0
2007-11-15 11:00:00,44.77,44.77,44.7,44.72,120600.0,31.2809,31.2809,31.232,31.246,120600.0
2007-11-15 11:10:00,44.72,44.76,44.67,44.67,44400.0,31.246,31.2739,31.211,31.211,44400.0
2007-11-15 11:20:00,44.66,44.75,44.64,44.75,110300.0,31.204,31.2669,31.1901,31.2669,110300.0
2007-11-15 11:30:00,44.75,44.8,44.71,44.79,40900.0,31.2669,31.3019,31.239,31.2949,40900.0
2007-11-15 11:40:00,44.79,44.81,44.73,44.79,90300.0,31.2949,31.3088,31.2529,31.2949,90300.0
2007-11-15 11:50:00,44.79,44.85,44.7,44.83,121800.0,31.2949,31.3368,31.232,31.3228,121800.0
2007-11-15 12:00:00,44.84,44.95,44.82,44.87,87400.0,31.3298,31.4067,31.3158,31.3508,87400.0
2007-11-15 12:10:00,44.87,45.02,44.87,44.89,83500.0,31.3508,31.4556,31.3508,31.3647,83500.0
2007-11-15 12:20:00,44.88,44.91,44.82,44.83,37600.0,31.3578,31.3787,31.3158,31.3228,37600.0
2007-11-15 12:30:00,44.82,44.95,44.81,44.94,33900.0,31.3158,31.4067,31.3088,31.3997,33900.0
2007-11-15 12:40:00,44.94,44.97,44.77,44.86,60300.0,31.3997,31.4206,31.2809,31.3438,60300.0
2007-11-15 12:50:00,44.85,44.9,44.8,44.9,80600.0,31.3368,31.3717,31.3019,31.3717,80600.0
2007-11-15 13:00:00,44.88,44.93,44.85,44.93,177800.0,31.3578,31.3927,31.3368,31.3927,177800.0
2007-11-15 13:10:00,44.93,44.98,44.86,44.86,46300.0,31.3927,31.4276,31.3438,31.3438,46300.0
2007-11-15 13:20:00,44.87,44.96,44.83,44.94,115700.0,31.3508,31.4136,31.3228,31.3997,115700.0
2007-11-15 13:30:00,44.93,45.04,44.93,44.95,95100.0,31.3927,31.4695,31.3927,31.4067,95100.0
2007-11-15 13:40:00,44.93,44.99,44.9,44.97,34300.0,31.3927,31.4346,31.3717,31.4206,34300.0
2007-11-15 13:50:00,44.96,44.97,44.85,44.85,51400.0,31.4136,31.4206,31.3368,31.3368,51400.0
2007-11-15 14:00:00,44.85,44.92,44.79,44.86,217000.0,31.3368,31.3857,31.2949,31.3438,217000.0
2007-11-15 14:10:00,44.85,44.94,44.82,44.92,37900.0,31.3368,31.3997,31.3158,31.3857,37900.0
2007-11-15 14:20:00,44.92,44.98,44.81,44.92,59500.0,31.3857,31.4276,31.3088,31.3857,59500.0
2007-11-15 14:30:00,44.92,44.96,44.87,44.9,53200.0,31.3857,31.4136,31.3508,31.3717,53200.0
2007-11-15 14:40:00,44.9,44.92,44.71,44.76,65200.0,31.3717,31.3857,31.239,31.2739,65200.0
2007-11-15 14:50:00,44.75,44.79,44.7,44.71,73700.0,31.2669,31.2949,31.232,31.239,73700.0
2007-11-15 15:00:00,44.71,44.75,44.57,44.59,82200.0,31.239,31.2669,31.1412,31.1551,82200.0
2007-11-15 15:10:00,44.59,44.63,44.55,44.62,111000.0,31.1551,31.1831,31.1272,31.1761,111000.0
2007-11-15 15:20:00,44.6,44.75,44.59,44.68,154500.0,31.1621,31.2669,31.1551,31.218,154500.0
2007-11-15 15:30:00,44.67,44.68,44.53,44.55,169400.0,31.211,31.218,31.1132,31.1272,169400.0
2007-11-15 15:40:00,44.55,44.83,44.55,44.7,184900.0,31.1272,31.3228,31.1272,31.232,184900.0
2007-11-15 15:50:00,44.67,44.72,44.55,44.65,263600.0,31.211,31.246,31.1272,31.1971,263600.0
2007-11-16 09:30:00,44.71,44.86,44.61,44.72,397600.0,31.239,31.3438,31.1691,31.246,397600.0
2007-11-16 09:40:00,44.73,44.77,44.68,44.72,107400.0,31.2529,31.2809,31.218,31.246,107400.0
2007-11-16 09:50:00,44.71,44.78,44.59,44.65,53200.0,31.239,31.2879,31.1551,31.1971,53200.0
2007-11-16 10:00:00,44.62,44.73,44.59,44.66,76700.0,31.1761,31.2529,31.1551,31.204,76700.0
2007-11-16 10:10:00,44.66,44.7,44.52,44.63,34300.0,31.204,31.232,31.1062,31.1831,34300.0
2007-11-16 10:20:00,44.62,44.71,44.58,44.65,374700.0,31.1761,31.239,31.1481,31.1971,374700.0
2007-11-16 10:30:00,44.64,44.64,44.46,44.53,53300.0,31.1901,31.1901,31.0643,31.1132,53300.0
2007-11-16 10:40:00,44.54,44.62,44.54,44.59,89300.0,31.1202,31.1761,31.1202,31.1551,89300.0
2007-11-16 10:50:00,44.59,44.7,44.57,44.57,59500.0,31.1551,31.232,31.1412,31.1412,59500.0
2007-11-16 11:00:00,44.56,44.67,44.51,44.51,46000.0,31.1342,31.211,31.0992,31.0992,46000.0
2007-11-16 11:10:00,44.51,44.58,44.47,44.54,44400.0,31.0992,31.1481,31.0713,31.1202,44400.0
2007-11-16 11:20:00,44.53,44.53,44.37,44.42,52800.0,31.1132,31.1132,31.0014,31.0363,52800.0
2007-11-16 11:30:00,44.41,44.56,44.4,44.51,31300.0,31.0294,31.1342,31.0224,31.0992,31300.0
2007-11-16 11:40:00,44.51,44.57,44.45,44.49,30900.0,31.0992,31.1412,31.0573,31.0853,30900.0
2007-11-16 11:50:00,44.48,44.7,44.48,44.57,27400.0,31.0783,31.232,31.0783,31.1412,27400.0
2007-11-16 12:00:00,44.56,44.74,44.55,44.73,26700.0,31.1342,31.2599,31.1272,31.2529,26700.0
2007-11-16 12:10:00,44.74,44.86,44.7,44.83,45000.0,31.2599,31.3438,31.232,31.3228,45000.0
2007-11-16 12:20:00,44.82,44.84,44.76,44.76,25100.0,31.3158,31.3298,31.2739,31.2739,25100.0
2007-11-16 12:30:00,44.75,44.84,44.71,44.77,45900.0,31.2669,31.3298,31.239,31.2809,45900.0
2007-11-16 12:40:00,44.78,44.8,44.71,44.77,51300.0,31.2879,31.3019,31.239,31.2809,51300.0
2007-11-16 12:50:00,44.76,44.85,44.71,44.74,62000.0,31.2739,31.3368,31.239,31.2599,62000.0
2007-11-16 13:00:00,44.75,44.87,44.74,44.87,156700.0,31.2669,31.3508,31.2599,31.3508,156700.0
2007-11-16 13:10:00,44.85,44.91,44.78,44.8,54100.0,31.3368,31.3787,31.2879,31.3019,54100.0
2007-11-16 13:20:00,44.81,44.87,44.75,44.78,51400.0,31.3088,31.3508,31.2669,31.2879,51400.0
2007-11-16 13:30:00,44.79,44.84,44.56,44.78,60000.0,31.2949,31.3298,31.1342,31.2879,60000.0
2007-11-16 13:40:00,44.78,44.99,44.78,44.95,55500.0,31.2879,31.4346,31.2879,31.4067,55500.0
2007-11-16 13:50:00,44.94,44.96,44.8,44.85,53100.0,31.3997,31.4136,31.3019,31.3368,53100.0
2007-11-16 14:00:00,44.85,44.85,44.64,44.71,79200.0,31.3368,31.3368,31.1901,31.239,79200.0
2007-11-16 14:10:00,44.7,44.72,44.52,44.54,50900.0,31.232,31.246,31.1062,31.1202,50900.0
2007-11-16 14:20:00,44.55,44.56,44.41,44.49,209500.0,31.1272,31.1342,31.0294,31.0853,209500.0
2007-11-16 14:30:00,44.49,44.53,44.27,44.29,80400.0,31.0853,31.1132,30.9315,30.9455,80400.0
2007-11-16 14:40:00,44.27,44.36,44.26,44.32,75300.0,30.9315,30.9944,30.9246,30.9665,75300.0
2007-11-16 14:50:00,44.32,44.45,44.3,44.45,57300.0,30.9665,31.0573,30.9525,31.0573,57300.0
2007-11-16 15:00:00,44.46,44.54,44.43,44.49,67700.0,31.0643,31.1202,31.0433,31.0853,67700.0
2007-11-16 15:10:00,44.49,44.6,44.48,44.56,269400.0,31.0853,31.1621,31.0783,31.1342,269400.0
2007-11-16 15:20:00,44.57,44.63,44.51,44.61,72900.0,31.1412,31.1831,31.0992,31.1691,72900.0
2007-11-16 15:30:00,44.6,44.64,44.54,44.58,109400.0,31.1621,31.1901,31.1202,31.1481,109400.0
2007-11-16 15:40:00,44.58,44.85,44.58,44.85,116400.0,31.1481,31.3368,31.1481,31.3368,116400.0
2007-11-16 15:50:00,44.85,44.94,44.8,44.83,291800.0,31.3368,31.3997,31.3019,31.3228,291800.0
2007-11-19 09:30:00,43.74,44.11,43.74,44.02,215000.0,30.5612,30.8198,30.5612,30.7569,215000.0
2007-11-19 09:40:00,44.02,44.16,43.95,44.06,213400.0,30.7569,30.8547,30.708,30.7848,213400.0
2007-11-19 09:50:00,44.06,44.14,43.92,43.92,125300.0,30.7848,30.8407,30.687,30.687,125300.0
2007-11-19 10:00:00,43.91,43.98,43.84,43.87,162600.0,30.68,30.7289,30.6311,30.6521,162600.0
2007-11-19 10:10:00,43.87,43.9,43.75,43.85,190800.0,30.6521,30.673,30.5682,30.6381,190800.0
2007-11-19 10:20:00,43.85,43.89,43.64,43.76,135300.0,30.6381,30.666,30.4914,30.5752,135300.0
2007-11-19 10:30:00,43.75,43.76,43.56,43.58,113900.0,30.5682,30.5752,30.4355,30.4494,113900.0
2007-11-19 10:40:00,43.57,43.59,43.51,43.56,78700.0,30.4425,30.4564,30.4005,30.4355,78700.0
2007-11-19 10:50:00,43.56,43.61,43.4,43.45,90700.0,30.4355,30.4704,30.3237,30.3586,90700.0
2007-11-19 11:00:00,43.44,43.5,43.4,43.46,140400.0,30.3516,30.3935,30.3237,30.3656,140400.0
2007-11-19 11:10:00,43.45,43.48,43.33,43.47,154300.0,30.3586,30.3796,30.2748,30.3726,154300.0
2007-11-19 11:20:00,43.49,43.59,43.44,43.47,128500.0,30.3866,30.4564,30.3516,30.3726,128500.0
2007-11-19 11:30:00,43.47,43.76,43.47,43.71,119400.0,30.3726,30.5752,30.3726,30.5403,119400.0
2007-11-19 11:40:00,43.71,43.78,43.63,43.63,44100.0,30.5403,30.5892,30.4844,30.4844,44100.0
2007-11-19 11:50:00,43.66,43.72,43.48,43.5,42600.0,30.5053,30.5473,30.3796,30.3935,42600.0
2007-11-19 12:00:00,43.49,43.78,43.49,43.78,62400.0,30.3866,30.5892,30.3866,30.5892,62400.0
2007-11-19 12:10:00,43.78,43.84,43.65,43.78,67300.0,30.5892,30.6311,30.4983,30.5892,67300.0
2007-11-19 12:20:00,43.77,43.89,43.76,43.86,56500.0,30.5822,30.666,30.5752,30.6451,56500.0
2007-11-19 12:30:00,43.87,43.87,43.78,43.79,52500.0,30.6521,30.6521,30.5892,30.5962,52500.0
2007-11-19 12:40:00,43.8,43.9,43.8,43.87,59400.0,30.6032,30.673,30.6032,30.6521,59400.0
2007-11-19 12:50:00,43.86,43.86,43.65,43.73,53900.0,30.6451,30.6451,30.4983,30.5542,53900.0
2007-11-19 13:00:00,43.73,43.81,43.61,43.71,50600.0,30.5542,30.6101,30.4704,30.5403,50600.0
2007-11-19 13:10:00,43.71,43.75,43.5,43.5,60100.0,30.5403,30.5682,30.3935,30.3935,60100.0
2007-11-19 13:20:00,43.51,43.69,43.49,43.69,61500.0,30.4005,30.5263,30.3866,30.5263,61500.0
2007-11-19 13:30:00,43.68,43.7,43.59,43.7,62800.0,30.5193,30.5333,30.4564,30.5333,62800.0
2007-11-19 13:40:00,43.71,43.76,43.66,43.68,49900.0,30.5403,30.5752,30.5053,30.5193,49900.0
2007-11-19 13:50:00,43.67,43.8,43.67,43.74,101500.0,30.5123,30.6032,30.5123,30.5612,101500.0
2007-11-19 14:00:00,43.74,43.88,43.7,43.85,70800.0,30.5612,30.659,30.5333,30.6381,70800.0
2007-11-19 14:10:00,43.87,43.94,43.78,43.9,67400.0,30.6521,30.701,30.5892,30.673,67400.0
2007-11-19 14:20:00,43.9,44.09,43.89,44.09,121300.0,30.673,30.8058,30.666,30.8058,121300.0
2007-11-19 14:30:00,44.09,44.19,44.05,44.18,98700.0,30.8058,30.8756,30.7778,30.8687,98700.0
2007-11-19 14:40:00,44.18,44.28,44.14,44.19,118700.0,30.8687,30.9385,30.8407,30.8756,118700.0
2007-11-19 14:50:00,44.2,44.2,43.91,43.93,76800.0,30.8826,30.8826,30.68,30.694,76800.0
2007-11-19 15:00:00,43.93,43.94,43.83,43.9,85900.0,30.694,30.701,30.6241,30.673,85900.0
2007-11-19 15:10:00,43.9,43.97,43.89,43.94,140800.0,30.673,30.7219,30.666,30.701,140800.0
2007-11-19 15:20:00,43.94,44.1,43.93,44.02,110900.0,30.701,30.8128,30.694,30.7569,110900.0
2007-11-19 15:30:00,44.04,44.06,43.97,44.0,161100.0,30.7708,30.7848,30.7219,30.7429,161100.0
2007-11-19 15:40:00,44.01,44.01,43.81,43.84,185700.0,30.7499,30.7499,30.6101,30.6311,185700.0
2007-11-19 15:50:00,43.83,43.93,43.81,43.83,228200.0,30.6241,30.694,30.6101,30.6241,228200.0
2007-11-20 09:30:00,43.9,43.9,43.5,43.55,166500.0,30.955,30.955,30.673,30.7082,166500.0
2007-11-20 09:40:00,43.56,43.58,43.46,43.58,133600.0,30.7153,30.7294,30.6448,30.7294,133600.0
2007-11-20 09:50:00,43.58,43.69,43.5,43.68,163500.0,30.7294,30.8069,30.673,30.7999,163500.0
2007-11-20 10:00:00,43.66,43.73,43.63,43.68,177900.0,30.7858,30.8351,30.7646,30.7999,177900.0
2007-11-20 10:10:00,43.69,43.71,43.62,43.69,114300.0,30.8069,30.821,30.7576,30.8069,114300.0
2007-11-20 10:20:00,43.71,43.71,43.62,43.67,49900.0,30.821,30.821,30.7576,30.7928,49900.0
2007-11-20 10:30:00,43.67,43.71,43.59,43.66,114500.0,30.7928,30.821,30.7364,30.7858,114500.0
2007-11-20 10:40:00,43.65,43.78,43.64,43.77,209800.0,30.7787,30.8704,30.7717,30.8633,209800.0
2007-11-20 10:50:00,43.78,43.81,43.77,43.81,59900.0,30.8704,30.8915,30.8633,30.8915,59900.0
2007-11-20 11:00:00,43.82,43.95,43.79,43.94,50400.0,30.8986,30.9903,30.8774,30.9832,50400.0
2007-11-20 11:10:00,43.93,44.04,43.93,44.03,59200.0,30.9762,31.0537,30.9762,31.0467,59200.0
2007-11-20 11:20:00,44.03,44.04,43.93,43.96,55400.0,31.0467,31.0537,30.9762,30.9973,55400.0
2007-11-20 11:30:00,43.98,44.04,43.95,43.96,34700.0,31.0114,31.0537,30.9903,30.9973,34700.0
2007-11-20 11:40:00,43.96,43.98,43.87,43.94,24300.0,30.9973,31.0114,30.9339,30.9832,24300.0
2007-11-20 11:50:00,43.93,43.97,43.82,43.83,27000.0,30.9762,31.0044,30.8986,30.9057,27000.0
2007-11-20 12:00:00,43.83,43.85,43.63,43.63,27400.0,30.9057,30.9198,30.7646,30.7646,27400.0
2007-11-20 12:10:00,43.62,43.67,43.56,43.65,24300.0,30.7576,30.7928,30.7153,30.7787,24300.0
2007-11-20 12:20:00,43.65,43.66,43.57,43.59,19600.0,30.7787,30.7858,30.7223,30.7364,19600.0
2007-11-20 12:30:00,43.57,43.59,43.35,43.43,60500.0,30.7223,30.7364,30.5672,30.6236,60500.0
2007-11-20 12:40:00,43.44,43.5,43.34,43.46,48300.0,30.6307,30.673,30.5601,30.6448,48300.0
2007-11-20 12:50:00,43.44,43.45,43.15,43.25,66500.0,30.6307,30.6377,30.4262,30.4967,66500.0
2007-11-20 13:00:00,43.27,43.27,43.1,43.25,60100.0,30.5108,30.5108,30.3909,30.4967,60100.0
2007-11-20 13:10:00,43.26,43.29,43.09,43.24,45500.0,30.5037,30.5249,30.3839,30.4896,45500.0
2007-11-20 13:20:00,43.25,43.33,43.11,43.15,28800.0,30.4967,30.5531,30.398,30.4262,28800.0
2007-11-20 13:30:00,43.16,43.4,43.14,43.39,33800.0,30.4332,30.6024,30.4191,30.5954,33800.0
2007-11-20 13:40:00,43.4,43.42,43.34,43.38,24300.0,30.6024,30.6165,30.5601,30.5883,24300.0
2007-11-20 13:50:00,43.38,43.44,43.35,43.36,30000.0,30.5883,30.6307,30.5672,30.5742,30000.0
2007-11-20 14:00:00,43.36,43.54,43.19,43.27,63300.0,30.5742,30.7012,30.4544,30.5108,63300.0
2007-11-20 14:10:00,43.29,43.34,43.13,43.29,79600.0,30.5249,30.5601,30.4121,30.5249,79600.0
2007-11-20 14:20:00,43.29,43.33,43.1,43.1,76400.0,30.5249,30.5531,30.3909,30.3909,76400.0
2007-11-20 14:30:00,43.11,43.19,43.03,43.14,110100.0,30.398,30.4544,30.3416,30.4191,110100.0
2007-11-20 14:40:00,43.13,43.28,43.09,43.24,68100.0,30.4121,30.5178,30.3839,30.4896,68100.0
2007-11-20 14:50:00,43.26,43.29,43.1,43.13,44800.0,30.5037,30.5249,30.3909,30.4121,44800.0
2007-11-20 15:00:00,43.12,43.19,43.07,43.16,80400.0,30.405,30.4544,30.3698,30.4332,80400.0
2007-11-20 15:10:00,43.16,43.23,43.05,43.06,115900.0,30.4332,30.4826,30.3557,30.3627,115900.0
2007-11-20 15:20:00,43.06,43.32,43.0,43.28,258600.0,30.3627,30.546,30.3204,30.5178,258600.0
2007-11-20 15:30:00,43.3,43.46,43.3,43.37,221700.0,30.5319,30.6448,30.5319,30.5813,221700.0
2007-11-20 15:40:00,43.39,43.62,43.36,43.5,193700.0,30.5954,30.7576,30.5742,30.673,193700.0
2007-11-20 15:50:00,43.51,43.56,43.37,43.46,167200.0,30.68,30.7153,30.5813,30.6448,167200.0
2007-11-21 09:30:00,42.8,42.92,42.55,42.56,136400.0,30.1794,30.264,30.0031,30.0101,136400.0
2007-11-21 09:40:00,42.56,42.68,42.49,42.64,147100.0,30.0101,30.0948,29.9608,30.0666,147100.0
2007-11-21 09:50:00,42.62,42.73,42.59,42.64,92500.0,30.0524,30.13,30.0313,30.0666,92500.0
2007-11-21 10:00:00,42.64,42.73,42.57,42.62,81400.0,30.0666,30.13,30.0172,30.0524,81400.0
2007-11-21 10:10:00,42.61,42.72,42.58,42.69,152000.0,30.0454,30.123,30.0242,30.1018,152000.0
2007-11-21 10:20:00,42.69,42.8,42.66,42.8,125100.0,30.1018,30.1794,30.0807,30.1794,125100.0
2007-11-21 10:30:00,42.8,42.8,42.55,42.55,122100.0,30.1794,30.1794,30.0031,30.0031,122100.0
2007-11-21 10:40:00,42.54,42.61,42.43,42.44,162800.0,29.996,30.0454,29.9185,29.9255,162800.0
2007-11-21 10:50:00,42.44,42.44,42.09,42.16,122200.0,29.9255,29.9255,29.6787,29.7281,122200.0
2007-11-21 11:00:00,42.15,42.21,42.06,42.17,123800.0,29.721,29.7633,29.6576,29.7351,123800.0
2007-11-21 11:10:00,42.17,42.33,42.17,42.33,57500.0,29.7351,29.848,29.7351,29.848,57500.0
2007-11-21 11:20:00,42.34,42.52,42.32,42.52,82900.0,29.855,29.9819,29.8409,29.9819,82900.0
2007-11-21 11:30:00,42.52,42.59,42.49,42.52,76800.0,29.9819,30.0313,29.9608,29.9819,76800.0
2007-11-21 11:40:00,42.53,42.53,42.47,42.48,38500.0,29.989,29.989,29.9467,29.9537,38500.0
2007-11-21 11:50:00,42.47,42.53,42.45,42.47,40100.0,29.9467,29.989,29.9326,29.9467,40100.0
2007-11-21 12:00:00,42.47,42.6,42.46,42.5,71600.0,29.9467,30.0383,29.9396,29.9678,71600.0
2007-11-21 12:10:00,42.5,42.62,42.43,42.45,54400.0,29.9678,30.0524,29.9185,29.9326,54400.0
2007-11-21 12:20:00,42.44,42.53,42.44,42.52,33500.0,29.9255,29.989,29.9255,29.9819,33500.0
2007-11-21 12:30:00,42.52,42.69,42.49,42.69,66200.0,29.9819,30.1018,29.9608,30.1018,66200.0
2007-11-21 12:40:00,42.67,42.67,42.55,42.61,112200.0,30.0877,30.0877,30.0031,30.0454,112200.0
2007-11-21 12:50:00,42.64,42.68,42.51,42.63,78500.0,30.0666,30.0948,29.9749,30.0595,78500.0
2007-11-21 13:00:00,42.62,42.8,42.61,42.71,82400.0,30.0524,30.1794,30.0454,30.1159,82400.0
2007-11-21 13:10:00,42.72,42.77,42.62,42.64,55000.0,30.123,30.1582,30.0524,30.0666,55000.0
2007-11-21 13:20:00,42.64,42.7,42.36,42.46,124700.0,30.0666,30.1089,29.8691,29.9396,124700.0
2007-11-21 13:30:00,42.48,42.66,42.47,42.6,41700.0,29.9537,30.0807,29.9467,30.0383,41700.0
2007-11-21 13:40:00,42.6,42.61,42.52,42.58,55900.0,30.0383,30.0454,29.9819,30.0242,55900.0
2007-11-21 13:50:00,42.58,42.76,42.56,42.73,84100.0,30.0242,30.1512,30.0101,30.13,84100.0
2007-11-21 14:00:00,42.73,42.76,42.6,42.68,66600.0,30.13,30.1512,30.0383,30.0948,66600.0
2007-11-21 14:10:00,42.68,42.74,42.65,42.66,34600.0,30.0948,30.1371,30.0736,30.0807,34600.0
2007-11-21 14:20:00,42.66,42.75,42.65,42.7,40700.0,30.0807,30.1441,30.0736,30.1089,40700.0
2007-11-21 14:30:00,42.7,42.86,42.55,42.82,174200.0,30.1089,30.2217,30.0031,30.1935,174200.0
2007-11-21 14:40:00,42.82,42.88,42.8,42.84,59100.0,30.1935,30.2358,30.1794,30.2076,59100.0
2007-11-21 14:50:00,42.84,43.0,42.82,42.96,85900.0,30.2076,30.3204,30.1935,30.2922,85900.0
2007-11-21 15:00:00,42.97,43.03,42.48,42.9,164400.0,30.2992,30.3416,29.9537,30.2499,164400.0
2007-11-21 15:10:00,42.87,42.87,42.56,42.58,105600.0,30.2287,30.2287,30.0101,30.0242,105600.0
2007-11-21 15:20:00,42.58,42.65,42.52,42.54,141800.0,30.0242,30.0736,29.9819,29.996,141800.0
2007-11-21 15:30:00,42.53,42.62,42.47,42.5,131600.0,29.989,30.0524,29.9467,29.9678,131600.0
2007-11-21 15:40:00,42.5,42.55,42.41,42.53,115800.0,29.9678,30.0031,29.9044,29.989,115800.0
2007-11-21 15:50:00,42.53,42.55,42.33,42.34,171800.0,29.989,30.0031,29.848,29.855,171800.0
2007-11-23 09:30:00,43.2,43.2,42.61,42.7,184500.0,30.4614,30.4614,30.0454,30.1089,184500.0
2007-11-23 09:40:00,42.75,42.79,42.6,42.75,129000.0,30.1441,30.1723,30.0383,30.1441,129000.0
2007-11-23 09:50:00,42.75,42.77,42.61,42.7,128900.0,30.1441,30.1582,30.0454,30.1089,128900.0
2007-11-23 10:00:00,42.7,42.88,42.69,42.83,156300.0,30.1089,30.2358,30.1018,30.2005,156300.0
2007-11-23 10:10:00,42.83,42.86,42.71,42.79,105700.0,30.2005,30.2217,30.1159,30.1723,105700.0
2007-11-23 10:20:00,42.79,42.79,42.5,42.54,94600.0,30.1723,30.1723,29.9678,29.996,94600.0
2007-11-23 10:30:00,42.53,42.82,42.51,42.81,115000.0,29.989,30.1935,29.9749,30.1864,115000.0
2007-11-23 10:40:00,42.81,42.82,42.67,42.72,84200.0,30.1864,30.1935,30.0877,30.123,84200.0
2007-11-23 10:50:00,42.74,42.8,42.68,42.77,77900.0,30.1371,30.1794,30.0948,30.1582,77900.0
2007-11-23 11:00:00,42.79,42.82,42.65,42.65,83100.0,30.1723,30.1935,30.0736,30.0736,83100.0
2007-11-23 11:10:00,42.66,42.83,42.65,42.77,81800.0,30.0807,30.2005,30.0736,30.1582,81800.0
2007-11-23 11:20:00,42.77,42.77,42.62,42.62,61300.0,30.1582,30.1582,30.0524,30.0524,61300.0
2007-11-23 11:30:00,42.62,42.66,42.6,42.61,51300.0,30.0524,30.0807,30.0383,30.0454,51300.0
2007-11-23 11:40:00,42.6,42.62,42.53,42.54,51700.0,30.0383,30.0524,29.989,29.996,51700.0
2007-11-23 11:50:00,42.53,42.69,42.53,42.61,58600.0,29.989,30.1018,29.989,30.0454,58600.0
2007-11-23 12:00:00,42.61,42.62,42.55,42.6,61700.0,30.0454,30.0524,30.0031,30.0383,61700.0
2007-11-23 12:10:00,42.6,42.79,42.59,42.78,82000.0,30.0383,30.1723,30.0313,30.1653,82000.0
2007-11-23 12:20:00,42.77,42.83,42.76,42.77,79600.0,30.1582,30.2005,30.1512,30.1582,79600.0
2007-11-23 12:30:00,42.77,42.82,42.75,42.75,122800.0,30.1582,30.1935,30.1441,30.1441,122800.0
2007-11-23 12:40:00,42.74,42.84,42.71,42.74,160000.0,30.1371,30.2076,30.1159,30.1371,160000.0
2007-11-23 12:50:00,42.74,42.74,42.45,42.65,168500.0,30.1371,30.1371,29.9326,30.0736,168500.0
2007-11-26 09:30:00,42.85,43.3,42.61,42.76,203000.0,30.2146,30.5319,30.0454,30.1512,203000.0
2007-11-26 09:40:00,42.76,42.9,42.67,42.86,185200.0,30.1512,30.2499,30.0877,30.2217,185200.0
2007-11-26 09:50:00,42.87,42.93,42.73,42.88,74000.0,30.2287,30.271,30.13,30.2358,74000.0
2007-11-26 10:00:00,42.9,42.98,42.88,42.96,115300.0,30.2499,30.3063,30.2358,30.2922,115300.0
2007-11-26 10:10:00,42.97,43.01,42.94,42.99,84000.0,30.2992,30.3274,30.2781,30.3133,84000.0
2007-11-26 10:20:00,42.99,43.01,42.88,42.89,166700.0,30.3133,30.3274,30.2358,30.2428,166700.0
2007-11-26 10:30:00,42.9,43.05,42.9,42.93,83800.0,30.2499,30.3557,30.2499,30.271,83800.0
2007-11-26 10:40:00,42.93,42.93,42.83,42.9,76800.0,30.271,30.271,30.2005,30.2499,76800.0
2007-11-26 10:50:00,42.9,42.93,42.7,42.74,70300.0,30.2499,30.271,30.1089,30.1371,70300.0
2007-11-26 11:00:00,42.76,42.87,42.74,42.85,46500.0,30.1512,30.2287,30.1371,30.2146,46500.0
2007-11-26 11:10:00,42.85,42.86,42.62,42.7,54800.0,30.2146,30.2217,30.0524,30.1089,54800.0
2007-11-26 11:20:00,42.68,42.76,42.61,42.63,141600.0,30.0948,30.1512,30.0454,30.0595,141600.0
2007-11-26 11:30:00,42.63,42.74,42.6,42.7,54000.0,30.0595,30.1371,30.0383,30.1089,54000.0
2007-11-26 11:40:00,42.7,42.87,42.7,42.81,42800.0,30.1089,30.2287,30.1089,30.1864,42800.0
2007-11-26 11:50:00,42.8,42.91,42.8,42.82,46100.0,30.1794,30.2569,30.1794,30.1935,46100.0
2007-11-26 12:00:00,42.85,42.92,42.82,42.87,55600.0,30.2146,30.264,30.1935,30.2287,55600.0
2007-11-26 12:10:00,42.86,42.9,42.83,42.84,63900.0,30.2217,30.2499,30.2005,30.2076,63900.0
2007-11-26 12:20:00,42.84,42.92,42.82,42.9,93300.0,30.2076,30.264,30.1935,30.2499,93300.0
2007-11-26 12:30:00,42.89,42.97,42.85,42.87,46400.0,30.2428,30.2992,30.2146,30.2287,46400.0
2007-11-26 12:40:00,42.87,42.97,42.84,42.93,86400.0,30.2287,30.2992,30.2076,30.271,86400.0
2007-11-26 12:50:00,42.93,42.99,42.9,42.97,25600.0,30.271,30.3133,30.2499,30.2992,25600.0
2007-11-26 13:00:00,42.97,42.98,42.91,42.91,50800.0,30.2992,30.3063,30.2569,30.2569,50800.0
2007-11-26 13:10:00,42.9,42.99,42.89,42.97,69000.0,30.2499,30.3133,30.2428,30.2992,69000.0
2007-11-26 13:20:00,42.98,42.98,42.91,42.91,45900.0,30.3063,30.3063,30.2569,30.2569,45900.0
2007-11-26 13:30:00,42.89,42.98,42.89,42.97,27400.0,30.2428,30.3063,30.2428,30.2992,27400.0
2007-11-26 13:40:00,42.96,42.96,42.88,42.92,59300.0,30.2922,30.2922,30.2358,30.264,59300.0
2007-11-26 13:50:00,42.91,42.92,42.78,42.87,50300.0,30.2569,30.264,30.1653,30.2287,50300.0
2007-11-26 14:00:00,42.88,42.92,42.81,42.89,60200.0,30.2358,30.264,30.1864,30.2428,60200.0
2007-11-26 14:10:00,42.89,42.92,42.8,42.9,51500.0,30.2428,30.264,30.1794,30.2499,51500.0
2007-11-26 14:20:00,42.9,42.93,42.85,42.85,40600.0,30.2499,30.271,30.2146,30.2146,40600.0
2007-11-26 14:30:00,42.85,42.9,42.83,42.86,41100.0,30.2146,30.2499,30.2005,30.2217,41100.0
2007-11-26 14:40:00,42.86,42.89,42.77,42.78,54600.0,30.2217,30.2428,30.1582,30.1653,54600.0
2007-11-26 14:50:00,42.76,42.85,42.73,42.75,51800.0,30.1512,30.2146,30.13,30.1441,51800.0
2007-11-26 15:00:00,42.75,42.76,42.62,42.62,99100.0,30.1441,30.1512,30.0524,30.0524,99100.0
2007-11-26 15:10:00,42.63,42.72,42.57,42.65,98000.0,30.0595,30.123,30.0172,30.0736,98000.0
2007-11-26 15:20:00,42.64,42.66,42.5,42.54,102300.0,30.0666,30.0807,29.9678,29.996,102300.0
2007-11-26 15:30:00,42.56,42.6,42.49,42.51,87500.0,30.0101,30.0383,29.9608,29.9749,87500.0
2007-11-26 15:40:00,42.52,42.57,42.41,42.49,119000.0,29.9819,30.0172,29.9044,29.9608,119000.0
2007-11-26 15:50:00,42.49,42.51,42.24,42.28,248100.0,29.9608,29.9749,29.7845,29.8127,248100.0
2007-11-27 09:30:00,42.53,42.98,42.5,42.84,146100.0,29.989,30.3063,29.9678,30.2076,146100.0
2007-11-27 09:40:00,42.83,42.9,42.69,42.84,89500.0,30.2005,30.2499,30.1018,30.2076,89500.0
2007-11-27 09:50:00,42.83,42.92,42.74,42.89,142300.0,30.2005,30.264,30.1371,30.2428,142300.0
2007-11-27 10:00:00,42.89,42.92,42.5,42.61,106600.0,30.2428,30.264,29.9678,30.0454,106600.0
2007-11-27 10:10:00,42.61,42.64,42.33,42.4,136300.0,30.0454,30.0666,29.848,29.8973,136300.0
2007-11-27 10:20:00,42.4,42.55,42.3,42.55,106100.0,29.8973,30.0031,29.8268,30.0031,106100.0
2007-11-27 10:30:00,42.54,42.76,42.54,42.67,65100.0,29.996,30.1512,29.996,30.0877,65100.0
2007-11-27 10:40:00,42.67,43.04,42.67,42.94,102300.0,30.0877,30.3486,30.0877,30.2781,102300.0
2007-11-27 10:50:00,42.96,43.06,42.94,43.02,88100.0,30.2922,30.3627,30.2781,30.3345,88100.0
2007-11-27 11:00:00,43.05,43.07,42.97,42.98,149400.0,30.3557,30.3698,30.2992,30.3063,149400.0
2007-11-27 11:10:00,42.98,43.04,42.94,43.01,111400.0,30.3063,30.3486,30.2781,30.3274,111400.0
2007-11-27 11:20:00,43.01,43.07,42.97,43.0,112600.0,30.3274,30.3698,30.2992,30.3204,112600.0
2007-11-27 11:30:00,43.0,43.41,43.0,43.37,163100.0,30.3204,30.6095,30.3204,30.5813,163100.0
2007-11-27 11:40:00,43.37,43.44,43.24,43.26,60700.0,30.5813,30.6307,30.4896,30.5037,60700.0
2007-11-27 11:50:00,43.24,43.3,43.19,43.21,50600.0,30.4896,30.5319,30.4544,30.4685,50600.0
2007-11-27 12:00:00,43.21,43.27,43.05,43.17,53900.0,30.4685,30.5108,30.3557,30.4403,53900.0
2007-11-27 12:10:00,43.16,43.25,43.01,43.18,110300.0,30.4332,30.4967,30.3274,30.4473,110300.0
2007-11-27 12:20:00,43.18,43.18,43.01,43.15,67100.0,30.4473,30.4473,30.3274,30.4262,67100.0
2007-11-27 12:30:00,43.15,43.24,43.06,43.15,94300.0,30.4262,30.4896,30.3627,30.4262,94300.0
2007-11-27 12:40:00,43.16,43.26,43.13,43.18,165700.0,30.4332,30.5037,30.4121,30.4473,165700.0
2007-11-27 12:50:00,43.18,43.22,43.07,43.09,64100.0,30.4473,30.4755,30.3698,30.3839,64100.0
2007-11-27 13:00:00,43.09,43.17,43.08,43.17,64400.0,30.3839,30.4403,30.3768,30.4403,64400.0
2007-11-27 13:10:00,43.17,43.3,43.14,43.27,67900.0,30.4403,30.5319,30.4191,30.5108,67900.0
2007-11-27 13:20:00,43.28,43.39,43.24,43.29,123100.0,30.5178,30.5954,30.4896,30.5249,123100.0
2007-11-27 13:30:00,43.3,43.35,43.26,43.29,45600.0,30.5319,30.5672,30.5037,30.5249,45600.0
2007-11-27 13:40:00,43.29,43.39,43.25,43.37,34500.0,30.5249,30.5954,30.4967,30.5813,34500.0
2007-11-27 13:50:00,43.36,43.37,43.21,43.25,52700.0,30.5742,30.5813,30.4685,30.4967,52700.0
2007-11-27 14:00:00,43.24,43.28,43.2,43.27,81800.0,30.4896,30.5178,30.4614,30.5108,81800.0
2007-11-27 14:10:00,43.27,43.45,43.26,43.44,69000.0,30.5108,30.6377,30.5037,30.6307,69000.0
2007-11-27 14:20:00,43.44,43.47,43.37,43.44,79300.0,30.6307,30.6518,30.5813,30.6307,79300.0
2007-11-27 14:30:00,43.43,43.44,43.13,43.23,160900.0,30.6236,30.6307,30.4121,30.4826,160900.0
2007-11-27 14:40:00,43.23,43.29,43.13,43.19,125500.0,30.4826,30.5249,30.4121,30.4544,125500.0
2007-11-27 14:50:00,43.19,43.25,43.15,43.23,80400.0,30.4544,30.4967,30.4262,30.4826,80400.0
2007-11-27 15:00:00,43.21,43.27,43.15,43.21,99300.0,30.4685,30.5108,30.4262,30.4685,99300.0
2007-11-27 15:10:00,43.21,43.31,43.2,43.25,141000.0,30.4685,30.539,30.4614,30.4967,141000.0
2007-11-27 15:20:00,43.25,43.32,43.11,43.19,163000.0,30.4967,30.546,30.398,30.4544,163000.0
2007-11-27 15:30:00,43.2,43.59,43.2,43.55,189500.0,30.4614,30.7364,30.4614,30.7082,189500.0
2007-11-27 15:40:00,43.54,43.8,43.54,43.8,301300.0,30.7012,30.8845,30.7012,30.8845,301300.0
2007-11-27 15:50:00,43.78,43.89,43.68,43.69,555400.0,30.8704,30.948,30.7999,30.8069,555400.0
2007-11-28 09:30:00,44.08,44.43,44.02,44.17,191500.0,31.0819,31.3287,31.0396,31.1454,191500.0
2007-11-28 09:40:00,44.15,44.18,43.97,44.12,166900.0,31.1313,31.1524,31.0044,31.1101,166900.0
2007-11-28 09:50:00,44.12,44.2,43.97,44.05,146000.0,31.1101,31.1665,31.0044,31.0608,146000.0
2007-11-28 10:00:00,44.07,44.16,44.0,44.14,140100.0,31.0749,31.1383,31.0255,31.1242,140100.0
2007-11-28 10:10:00,44.14,44.16,44.1,44.14,84900.0,31.1242,31.1383,31.096,31.1242,84900.0
2007-11-28 10:20:00,44.15,44.16,44.1,44.12,52000.0,31.1313,31.1383,31.096,31.1101,52000.0
2007-11-28 10:30:00,44.14,44.29,44.12,44.23,122700.0,31.1242,31.23,31.1101,31.1877,122700.0
2007-11-28 10:40:00,44.24,44.45,44.24,44.43,90300.0,31.1948,31.3428,31.1948,31.3287,90300.0
2007-11-28 10:50:00,44.43,44.46,44.38,44.4,60000.0,31.3287,31.3499,31.2935,31.3076,60000.0
2007-11-28 11:00:00,44.4,44.5,44.39,44.45,130900.0,31.3076,31.3781,31.3005,31.3428,130900.0
2007-11-28 11:10:00,44.45,44.6,44.45,44.59,86100.0,31.3428,31.4486,31.3428,31.4415,86100.0
2007-11-28 11:20:00,44.58,44.76,44.55,44.74,174800.0,31.4345,31.5614,31.4133,31.5473,174800.0
2007-11-28 11:30:00,44.74,45.0,44.72,44.93,112000.0,31.5473,31.7306,31.5332,31.6813,112000.0
2007-11-28 11:40:00,44.92,44.93,44.82,44.85,54400.0,31.6742,31.6813,31.6037,31.6249,54400.0
2007-11-28 11:50:00,44.85,44.85,44.71,44.76,74100.0,31.6249,31.6249,31.5262,31.5614,74100.0
2007-11-28 12:00:00,44.78,44.96,44.74,44.91,278100.0,31.5755,31.7024,31.5473,31.6672,278100.0
2007-11-28 12:10:00,44.91,44.93,44.76,44.8,72800.0,31.6672,31.6813,31.5614,31.5896,72800.0
2007-11-28 12:20:00,44.79,44.84,44.77,44.82,57100.0,31.5826,31.6178,31.5685,31.6037,57100.0
2007-11-28 12:30:00,44.83,44.89,44.78,44.79,72500.0,31.6108,31.6531,31.5755,31.5826,72500.0
2007-11-28 12:40:00,44.79,44.81,44.68,44.73,107700.0,31.5826,31.5967,31.505,31.5403,107700.0
2007-11-28 12:50:00,44.73,44.75,44.71,44.73,30100.0,31.5403,31.5544,31.5262,31.5403,30100.0
2007-11-28 13:00:00,44.73,44.81,44.73,44.78,28700.0,31.5403,31.5967,31.5403,31.5755,28700.0
2007-11-28 13:10:00,44.77,44.86,44.73,44.83,59300.0,31.5685,31.6319,31.5403,31.6108,59300.0
2007-11-28 13:20:00,44.83,44.84,44.79,44.8,50900.0,31.6108,31.6178,31.5826,31.5896,50900.0
2007-11-28 13:30:00,44.8,44.81,44.76,44.77,25500.0,31.5896,31.5967,31.5614,31.5685,25500.0
2007-11-28 13:40:00,44.77,44.8,44.72,44.76,42100.0,31.5685,31.5896,31.5332,31.5614,42100.0
2007-11-28 13:50:00,44.78,44.86,44.74,44.76,62200.0,31.5755,31.6319,31.5473,31.5614,62200.0
2007-11-28 14:00:00,44.75,44.8,44.69,44.79,51300.0,31.5544,31.5896,31.5121,31.5826,51300.0
2007-11-28 14:10:00,44.8,44.81,44.71,44.74,106600.0,31.5896,31.5967,31.5262,31.5473,106600.0
2007-11-28 14:20:00,44.73,44.75,44.62,44.69,63500.0,31.5403,31.5544,31.4627,31.5121,63500.0
2007-11-28 14:30:00,44.68,44.78,44.68,44.73,60000.0,31.505,31.5755,31.505,31.5403,60000.0
2007-11-28 14:40:00,44.76,44.78,44.69,44.75,41600.0,31.5614,31.5755,31.5121,31.5544,41600.0
2007-11-28 14:50:00,44.74,44.79,44.71,44.77,57000.0,31.5473,31.5826,31.5262,31.5685,57000.0
2007-11-28 15:00:00,44.77,44.81,44.69,44.74,86800.0,31.5685,31.5967,31.5121,31.5473,86800.0
2007-11-28 15:10:00,44.73,44.85,44.7,44.85,113600.0,31.5403,31.6249,31.5191,31.6249,113600.0
2007-11-28 15:20:00,44.83,44.86,44.76,44.81,85200.0,31.6108,31.6319,31.5614,31.5967,85200.0
2007-11-28 15:30:00,44.8,44.88,44.77,44.8,141700.0,31.5896,31.646,31.5685,31.5896,141700.0
2007-11-28 15:40:00,44.8,44.85,44.59,44.6,198100.0,31.5896,31.6249,31.4415,31.4486,198100.0
2007-11-28 15:50:00,44.6,44.87,44.6,44.82,300200.0,31.4486,31.639,31.4486,31.6037,300200.0
2007-11-29 09:30:00,44.49,44.51,44.17,44.28,106100.0,31.371,31.3851,31.1454,31.223,106100.0
2007-11-29 09:40:00,44.27,44.32,44.1,44.1,33000.0,31.2159,31.2512,31.096,31.096,33000.0
2007-11-29 09:50:00,44.1,44.18,44.02,44.13,86200.0,31.096,31.1524,31.0396,31.1172,86200.0
2007-11-29 10:00:00,44.1,44.17,43.99,43.99,92900.0,31.096,31.1454,31.0185,31.0185,92900.0
2007-11-29 10:10:00,44.0,44.17,43.92,44.04,57600.0,31.0255,31.1454,30.9691,31.0537,57600.0
2007-11-29 10:20:00,44.05,44.11,43.99,44.02,30600.0,31.0608,31.1031,31.0185,31.0396,30600.0
2007-11-29 10:30:00,43.99,44.19,43.99,44.15,29100.0,31.0185,31.1595,31.0185,31.1313,29100.0
2007-11-29 10:40:00,44.15,44.26,44.15,44.24,31600.0,31.1313,31.2089,31.1313,31.1948,31600.0
2007-11-29 10:50:00,44.24,44.36,44.17,44.32,44700.0,31.1948,31.2794,31.1454,31.2512,44700.0
2007-11-29 11:00:00,44.31,44.54,44.27,44.54,69200.0,31.2441,31.4063,31.2159,31.4063,69200.0
2007-11-29 11:10:00,44.54,44.61,44.49,44.56,43100.0,31.4063,31.4556,31.371,31.4204,43100.0
2007-11-29 11:20:00,44.56,44.59,44.39,44.47,100300.0,31.4204,31.4415,31.3005,31.3569,100300.0
2007-11-29 11:30:00,44.48,44.72,44.48,44.66,49000.0,31.364,31.5332,31.364,31.4909,49000.0
2007-11-29 11:40:00,44.65,44.8,44.64,44.77,44100.0,31.4839,31.5896,31.4768,31.5685,44100.0
2007-11-29 11:50:00,44.78,44.91,44.76,44.86,45200.0,31.5755,31.6672,31.5614,31.6319,45200.0
2007-11-29 12:00:00,44.88,44.88,44.79,44.81,698900.0,31.646,31.646,31.5826,31.5967,698900.0
2007-11-29 12:10:00,44.82,44.82,44.7,44.7,38500.0,31.6037,31.6037,31.5191,31.5191,38500.0
2007-11-29 12:20:00,44.72,44.76,44.69,44.72,23100.0,31.5332,31.5614,31.5121,31.5332,23100.0
2007-11-29 12:30:00,44.73,44.79,44.72,44.76,19000.0,31.5403,31.5826,31.5332,31.5614,19000.0
2007-11-29 12:40:00,44.76,44.79,44.62,44.62,16400.0,31.5614,31.5826,31.4627,31.4627,16400.0
2007-11-29 12:50:00,44.61,44.63,44.52,44.56,52900.0,31.4556,31.4698,31.3922,31.4204,52900.0
2007-11-29 13:00:00,44.57,44.7,44.57,44.7,59100.0,31.4274,31.5191,31.4274,31.5191,59100.0
2007-11-29 13:10:00,44.68,44.75,44.61,44.61,25200.0,31.505,31.5544,31.4556,31.4556,25200.0
2007-11-29 13:20:00,44.62,44.63,44.57,44.63,35300.0,31.4627,31.4698,31.4274,31.4698,35300.0
2007-11-29 13:30:00,44.62,44.69,44.58,44.58,62900.0,31.4627,31.5121,31.4345,31.4345,62900.0
2007-11-29 13:40:00,44.58,44.64,44.57,44.61,44600.0,31.4345,31.4768,31.4274,31.4556,44600.0
2007-11-29 13:50:00,44.6,44.67,44.59,44.59,33500.0,31.4486,31.498,31.4415,31.4415,33500.0
2007-11-29 14:00:00,44.59,44.68,44.55,44.62,178100.0,31.4415,31.505,31.4133,31.4627,178100.0
2007-11-29 14:10:00,44.62,44.71,44.6,44.63,95300.0,31.4627,31.5262,31.4486,31.4698,95300.0
2007-11-29 14:20:00,44.63,44.66,44.58,44.63,31000.0,31.4698,31.4909,31.4345,31.4698,31000.0
2007-11-29 14:30:00,44.62,44.67,44.59,44.61,50200.0,31.4627,31.498,31.4415,31.4556,50200.0
2007-11-29 14:40:00,44.6,44.7,44.6,44.67,99200.0,31.4486,31.5191,31.4486,31.498,99200.0
2007-11-29 14:50:00,44.67,44.7,44.6,44.63,99400.0,31.498,31.5191,31.4486,31.4698,99400.0
2007-11-29 15:00:00,44.63,44.71,44.62,44.68,139700.0,31.4698,31.5262,31.4627,31.505,139700.0
2007-11-29 15:10:00,44.68,44.73,44.63,44.72,87100.0,31.505,31.5403,31.4698,31.5332,87100.0
2007-11-29 15:20:00,44.72,44.73,44.62,44.66,158000.0,31.5332,31.5403,31.4627,31.4909,158000.0
2007-11-29 15:30:00,44.66,44.67,44.49,44.55,199300.0,31.4909,31.498,31.371,31.4133,199300.0
2007-11-29 15:40:00,44.53,44.67,44.49,44.59,187700.0,31.3992,31.498,31.371,31.4415,187700.0
2007-11-29 15:50:00,44.59,44.68,44.58,44.63,155000.0,31.4415,31.505,31.4345,31.4698,155000.0
2007-11-30 09:30:00,45.15,45.79,44.92,45.2,184700.0,31.8364,32.2877,31.6742,31.8717,184700.0
2007-11-30 09:40:00,45.2,45.22,45.0,45.09,173300.0,31.8717,31.8858,31.7306,31.7941,173300.0
2007-11-30 09:50:00,45.09,45.2,45.03,45.05,259100.0,31.7941,31.8717,31.7518,31.7659,259100.0
2007-11-30 10:00:00,45.08,45.2,45.04,45.15,181000.0,31.7871,31.8717,31.7589,31.8364,181000.0
2007-11-30 10:10:00,45.17,45.17,44.98,45.04,164200.0,31.8505,31.8505,31.7165,31.7589,164200.0
2007-11-30 10:20:00,45.05,45.06,44.96,45.01,77300.0,31.7659,31.773,31.7024,31.7377,77300.0
2007-11-30 10:30:00,45.0,45.03,44.97,44.98,78000.0,31.7306,31.7518,31.7095,31.7165,78000.0
2007-11-30 10:40:00,44.99,45.01,44.97,44.98,100100.0,31.7236,31.7377,31.7095,31.7165,100100.0
2007-11-30 10:50:00,44.97,45.02,44.83,44.9,172800.0,31.7095,31.7448,31.6108,31.6601,172800.0
2007-11-30 11:00:00,44.9,44.91,44.84,44.86,110800.0,31.6601,31.6672,31.6178,31.6319,110800.0
2007-11-30 11:10:00,44.86,44.92,44.78,44.82,74500.0,31.6319,31.6742,31.5755,31.6037,74500.0
2007-11-30 11:20:00,44.81,45.01,44.8,45.0,80200.0,31.5967,31.7377,31.5896,31.7306,80200.0
2007-11-30 11:30:00,45.01,45.03,44.98,45.02,45100.0,31.7377,31.7518,31.7165,31.7448,45100.0
2007-11-30 11:40:00,45.01,45.06,45.0,45.04,34100.0,31.7377,31.773,31.7306,31.7589,34100.0
2007-11-30 11:50:00,45.05,45.05,45.0,45.04,47900.0,31.7659,31.7659,31.7306,31.7589,47900.0
2007-11-30 12:00:00,45.04,45.05,45.0,45.0,84400.0,31.7589,31.7659,31.7306,31.7306,84400.0
2007-11-30 12:10:00,44.99,45.01,44.96,44.99,26400.0,31.7236,31.7377,31.7024,31.7236,26400.0
2007-11-30 12:20:00,44.99,45.06,44.98,45.06,87400.0,31.7236,31.773,31.7165,31.773,87400.0
2007-11-30 12:30:00,45.07,45.07,45.04,45.04,29700.0,31.78,31.78,31.7589,31.7589,29700.0
2007-11-30 12:40:00,45.05,45.1,45.0,45.1,50400.0,31.7659,31.8012,31.7306,31.8012,50400.0
2007-11-30 12:50:00,45.1,45.14,45.09,45.12,178200.0,31.8012,31.8294,31.7941,31.8153,178200.0
2007-11-30 13:00:00,45.1,45.12,45.0,45.0,93100.0,31.8012,31.8153,31.7306,31.7306,93100.0
2007-11-30 13:10:00,45.0,45.06,45.0,45.03,34800.0,31.7306,31.773,31.7306,31.7518,34800.0
2007-11-30 13:20:00,45.04,45.08,45.02,45.07,68800.0,31.7589,31.7871,31.7448,31.78,68800.0
2007-11-30 13:30:00,45.07,45.08,45.03,45.05,70600.0,31.78,31.7871,31.7518,31.7659,70600.0
2007-11-30 13:40:00,45.06,45.13,45.02,45.05,39800.0,31.773,31.8223,31.7448,31.7659,39800.0
2007-11-30 13:50:00,45.05,45.07,45.01,45.04,80900.0,31.7659,31.78,31.7377,31.7589,80900.0
2007-11-30 14:00:00,45.04,45.09,44.99,45.02,56700.0,31.7589,31.7941,31.7236,31.7448,56700.0
2007-11-30 14:10:00,45.03,45.16,45.02,45.13,153900.0,31.7518,31.8435,31.7448,31.8223,153900.0
2007-11-30 14:20:00,45.14,45.16,45.12,45.14,85000.0,31.8294,31.8435,31.8153,31.8294,85000.0
2007-11-30 14:30:00,45.14,45.18,45.13,45.16,161900.0,31.8294,31.8576,31.8223,31.8435,161900.0
2007-11-30 14:40:00,45.15,45.16,45.1,45.1,58500.0,31.8364,31.8435,31.8012,31.8012,58500.0
2007-11-30 14:50:00,45.1,45.1,45.0,45.04,47200.0,31.8012,31.8012,31.7306,31.7589,47200.0
2007-11-30 15:00:00,45.02,45.04,44.99,45.02,95200.0,31.7448,31.7589,31.7236,31.7448,95200.0
2007-11-30 15:10:00,45.02,45.02,44.92,44.98,69000.0,31.7448,31.7448,31.6742,31.7165,69000.0
2007-11-30 15:20:00,44.99,45.02,44.92,44.97,123800.0,31.7236,31.7448,31.6742,31.7095,123800.0
2007-11-30 15:30:00,44.98,45.04,44.91,45.0,111700.0,31.7165,31.7589,31.6672,31.7306,111700.0
2007-11-30 15:40:00,45.01,45.1,44.96,44.98,221000.0,31.7377,31.8012,31.7024,31.7165,221000.0
2007-11-30 15:50:00,44.98,45.11,44.97,45.11,291900.0,31.7165,31.8082,31.7095,31.8082,291900.0
2007-12-03 09:30:00,44.8,45.13,44.8,45.08,93400.0,31.5896,31.8223,31.5896,31.7871,93400.0
2007-12-03 09:40:00,45.07,45.15,44.98,45.0,103700.0,31.78,31.8364,31.7165,31.7306,103700.0
2007-12-03 09:50:00,45.0,45.0,44.76,44.78,71500.0,31.7306,31.7306,31.5614,31.5755,71500.0
2007-12-03 10:00:00,44.77,44.98,44.74,44.78,123600.0,31.5685,31.7165,31.5473,31.5755,123600.0
2007-12-03 10:10:00,44.77,44.87,44.75,44.87,42500.0,31.5685,31.639,31.5544,31.639,42500.0
2007-12-03 10:20:00,44.87,44.97,44.87,44.91,55000.0,31.639,31.7095,31.639,31.6672,55000.0
2007-12-03 10:30:00,44.91,45.03,44.91,44.98,68500.0,31.6672,31.7518,31.6672,31.7165,68500.0
2007-12-03 10:40:00,44.97,45.04,44.91,44.97,57100.0,31.7095,31.7589,31.6672,31.7095,57100.0
2007-12-03 10:50:00,44.97,45.02,44.89,44.93,45800.0,31.7095,31.7448,31.6531,31.6813,45800.0
2007-12-03 11:00:00,44.95,44.99,44.88,44.94,88600.0,31.6954,31.7236,31.646,31.6883,88600.0
2007-12-03 11:10:00,44.94,44.98,44.91,44.93,40000.0,31.6883,31.7165,31.6672,31.6813,40000.0
2007-12-03 11:20:00,44.92,45.07,44.89,45.07,66300.0,31.6742,31.78,31.6531,31.78,66300.0
2007-12-03 11:30:00,45.06,45.07,44.95,45.03,28100.0,31.773,31.78,31.6954,31.7518,28100.0
2007-12-03 11:40:00,45.01,45.03,44.97,44.99,30200.0,31.7377,31.7518,31.7095,31.7236,30200.0
2007-12-03 11:50:00,44.98,45.01,44.97,44.99,38600.0,31.7165,31.7377,31.7095,31.7236,38600.0
2007-12-03 12:00:00,44.97,44.99,44.88,44.88,35200.0,31.7095,31.7236,31.646,31.646,35200.0
2007-12-03 12:10:00,44.88,44.92,44.73,44.76,34700.0,31.646,31.6742,31.5403,31.5614,34700.0
2007-12-03 12:20:00,44.73,44.83,44.7,44.83,39200.0,31.5403,31.6108,31.5191,31.6108,39200.0
2007-12-03 12:30:00,44.83,44.86,44.79,44.79,20100.0,31.6108,31.6319,31.5826,31.5826,20100.0
2007-12-03 12:40:00,44.79,44.93,44.76,44.8,35200.0,31.5826,31.6813,31.5614,31.5896,35200.0
2007-12-03 12:50:00,44.8,44.94,44.75,44.82,72800.0,31.5896,31.6883,31.5544,31.6037,72800.0
2007-12-03 13:00:00,44.82,44.88,44.77,44.87,60000.0,31.6037,31.646,31.5685,31.639,60000.0
2007-12-03 13:10:00,44.85,44.89,44.82,44.84,32400.0,31.6249,31.6531,31.6037,31.6178,32400.0
2007-12-03 13:20:00,44.84,44.92,44.84,44.9,39400.0,31.6178,31.6742,31.6178,31.6601,39400.0
2007-12-03 13:30:00,44.86,44.86,44.71,44.77,55500.0,31.6319,31.6319,31.5262,31.5685,55500.0
2007-12-03 13:40:00,44.75,44.88,44.74,44.88,51900.0,31.5544,31.646,31.5473,31.646,51900.0
2007-12-03 13:50:00,44.88,44.92,44.83,44.86,39100.0,31.646,31.6742,31.6108,31.6319,39100.0
2007-12-03 14:00:00,44.84,44.89,44.84,44.88,23000.0,31.6178,31.6531,31.6178,31.646,23000.0
2007-12-03 14:10:00,44.88,44.92,44.8,44.9,80900.0,31.646,31.6742,31.5896,31.6601,80900.0
2007-12-03 14:20:00,44.89,44.93,44.81,44.84,22400.0,31.6531,31.6813,31.5967,31.6178,22400.0
2007-12-03 14:30:00,44.83,44.89,44.8,44.83,43000.0,31.6108,31.6531,31.5896,31.6108,43000.0
2007-12-03 14:40:00,44.82,44.89,44.8,44.88,25900.0,31.6037,31.6531,31.5896,31.646,25900.0
2007-12-03 14:50:00,44.88,44.9,44.85,44.86,32100.0,31.646,31.6601,31.6249,31.6319,32100.0
2007-12-03 15:00:00,44.87,44.9,44.8,44.8,45900.0,31.639,31.6601,31.5896,31.5896,45900.0
2007-12-03 15:10:00,44.82,44.92,44.78,44.9,449000.0,31.6037,31.6742,31.5755,31.6601,449000.0
2007-12-03 15:20:00,44.91,45.1,44.87,44.97,82700.0,31.6672,31.8012,31.639,31.7095,82700.0
2007-12-03 15:30:00,44.97,45.07,44.95,45.04,82700.0,31.7095,31.78,31.6954,31.7589,82700.0
2007-12-03 15:40:00,45.05,45.11,44.98,45.0,82800.0,31.7659,31.8082,31.7165,31.7306,82800.0
2007-12-03 15:50:00,45.0,45.02,44.94,44.95,123700.0,31.7306,31.7448,31.6883,31.6954,123700.0
2007-12-04 09:30:00,44.2,44.32,44.0,44.3,150700.0,31.1665,31.2512,31.0255,31.2371,150700.0
2007-12-04 09:40:00,44.28,44.42,44.28,44.35,57900.0,31.223,31.3217,31.223,31.2723,57900.0
2007-12-04 09:50:00,44.36,44.44,44.29,44.38,63900.0,31.2794,31.3358,31.23,31.2935,63900.0
2007-12-04 10:00:00,44.39,44.41,44.33,44.33,44500.0,31.3005,31.3146,31.2582,31.2582,44500.0
2007-12-04 10:10:00,44.32,44.34,44.27,44.34,40700.0,31.2512,31.2653,31.2159,31.2653,40700.0
2007-12-04 10:20:00,44.33,44.37,44.32,44.35,50500.0,31.2582,31.2864,31.2512,31.2723,50500.0
2007-12-04 10:30:00,44.34,44.41,44.3,44.41,78300.0,31.2653,31.3146,31.2371,31.3146,78300.0
2007-12-04 10:40:00,44.4,44.42,44.3,44.31,81400.0,31.3076,31.3217,31.2371,31.2441,81400.0
2007-12-04 10:50:00,44.31,44.35,44.19,44.2,87000.0,31.2441,31.2723,31.1595,31.1665,87000.0
2007-12-04 11:00:00,44.2,44.29,44.19,44.28,34100.0,31.1665,31.23,31.1595,31.223,34100.0
2007-12-04 11:10:00,44.28,44.34,44.24,44.31,46400.0,31.223,31.2653,31.1948,31.2441,46400.0
2007-12-04 11:20:00,44.32,44.35,44.27,44.27,22200.0,31.2512,31.2723,31.2159,31.2159,22200.0
2007-12-04 11:30:00,44.26,44.36,44.26,44.35,12800.0,31.2089,31.2794,31.2089,31.2723,12800.0
2007-12-04 11:40:00,44.35,44.39,44.3,44.3,15800.0,31.2723,31.3005,31.2371,31.2371,15800.0
2007-12-04 11:50:00,44.31,44.34,44.23,44.26,45200.0,31.2441,31.2653,31.1877,31.2089,45200.0
2007-12-04 12:00:00,44.27,44.37,44.25,44.27,33500.0,31.2159,31.2864,31.2018,31.2159,33500.0
2007-12-04 12:10:00,44.27,44.32,44.22,44.24,19400.0,31.2159,31.2512,31.1806,31.1948,19400.0
2007-12-04 12:20:00,44.24,44.36,44.24,44.31,20200.0,31.1948,31.2794,31.1948,31.2441,20200.0
2007-12-04 12:30:00,44.32,44.33,44.25,44.25,41800.0,31.2512,31.2582,31.2018,31.2018,41800.0
2007-12-04 12:40:00,44.25,44.4,44.2,44.4,30000.0,31.2018,31.3076,31.1665,31.3076,30000.0
2007-12-04 12:50:00,44.4,44.42,44.38,44.4,15400.0,31.3076,31.3217,31.2935,31.3076,15400.0
2007-12-04 13:00:00,44.4,44.45,44.34,44.36,39600.0,31.3076,31.3428,31.2653,31.2794,39600.0
2007-12-04 13:10:00,44.36,44.46,44.35,44.44,39300.0,31.2794,31.3499,31.2723,31.3358,39300.0
2007-12-04 13:20:00,44.44,44.44,44.3,44.34,25800.0,31.3358,31.3358,31.2371,31.2653,25800.0
2007-12-04 13:30:00,44.34,44.37,44.32,44.34,14100.0,31.2653,31.2864,31.2512,31.2653,14100.0
2007-12-04 13:40:00,44.34,44.39,44.33,44.39,14200.0,31.2653,31.3005,31.2582,31.3005,14200.0
2007-12-04 13:50:00,44.39,44.39,44.28,44.31,53200.0,31.3005,31.3005,31.223,31.2441,53200.0
2007-12-04 14:00:00,44.31,44.32,44.2,44.24,27700.0,31.2441,31.2512,31.1665,31.1948,27700.0
2007-12-04 14:10:00,44.25,44.29,44.2,44.25,28000.0,31.2018,31.23,31.1665,31.2018,28000.0
2007-12-04 14:20:00,44.25,44.27,44.17,44.23,35400.0,31.2018,31.2159,31.1454,31.1877,35400.0
2007-12-04 14:30:00,44.23,44.3,44.2,44.29,21400.0,31.1877,31.2371,31.1665,31.23,21400.0
2007-12-04 14:40:00,44.28,44.38,44.24,44.34,28400.0,31.223,31.2935,31.1948,31.2653,28400.0
2007-12-04 14:50:00,44.36,44.4,44.29,44.36,18200.0,31.2794,31.3076,31.23,31.2794,18200.0
2007-12-04 15:00:00,44.37,44.42,44.28,44.42,33900.0,31.2864,31.3217,31.223,31.3217,33900.0
2007-12-04 15:10:00,44.42,44.5,44.4,44.46,44400.0,31.3217,31.3781,31.3076,31.3499,44400.0
2007-12-04 15:20:00,44.45,44.5,44.4,44.42,38900.0,31.3428,31.3781,31.3076,31.3217,38900.0
2007-12-04 15:30:00,44.42,44.45,44.36,44.38,56800.0,31.3217,31.3428,31.2794,31.2935,56800.0
2007-12-04 15:40:00,44.38,44.38,44.31,44.36,62600.0,31.2935,31.2935,31.2441,31.2794,62600.0
2007-12-04 15:50:00,44.37,44.41,44.3,44.31,106300.0,31.2864,31.3146,31.2371,31.2441,106300.0
2007-12-05 09:30:00,44.26,44.3,44.05,44.22,115100.0,31.2089,31.2371,31.0608,31.1806,115100.0
2007-12-05 09:40:00,44.22,44.27,44.08,44.11,87000.0,31.1806,31.2159,31.0819,31.1031,87000.0
2007-12-05 09:50:00,44.1,44.14,44.03,44.07,113800.0,31.096,31.1242,31.0467,31.0749,113800.0
2007-12-05 10:00:00,44.09,44.29,44.05,44.07,101500.0,31.089,31.23,31.0608,31.0749,101500.0
2007-12-05 10:10:00,44.07,44.07,43.92,44.02,66800.0,31.0749,31.0749,30.9691,31.0396,66800.0
2007-12-05 10:20:00,44.03,44.05,43.95,43.99,79100.0,31.0467,31.0608,30.9903,31.0185,79100.0
2007-12-05 10:30:00,43.99,44.04,43.93,43.93,58300.0,31.0185,31.0537,30.9762,30.9762,58300.0
2007-12-05 10:40:00,43.92,44.04,43.88,43.99,69500.0,30.9691,31.0537,30.9409,31.0185,69500.0
2007-12-05 10:50:00,44.0,44.09,43.96,44.08,48500.0,31.0255,31.089,30.9973,31.0819,48500.0
2007-12-05 11:00:00,44.09,44.1,43.98,44.03,68100.0,31.089,31.096,31.0114,31.0467,68100.0
2007-12-05 11:10:00,44.03,44.13,43.98,44.13,81200.0,31.0467,31.1172,31.0114,31.1172,81200.0
2007-12-05 11:20:00,44.14,44.25,44.12,44.25,45400.0,31.1242,31.2018,31.1101,31.2018,45400.0
2007-12-05 11:30:00,44.26,44.3,44.18,44.2,32200.0,31.2089,31.2371,31.1524,31.1665,32200.0
2007-12-05 11:40:00,44.2,44.28,44.2,44.27,20600.0,31.1665,31.223,31.1665,31.2159,20600.0
2007-12-05 11:50:00,44.28,44.3,44.16,44.19,45600.0,31.223,31.2371,31.1383,31.1595,45600.0
2007-12-05 12:00:00,44.2,44.22,44.1,44.1,32600.0,31.1665,31.1806,31.096,31.096,32600.0
2007-12-05 12:10:00,44.11,44.2,44.1,44.2,33300.0,31.1031,31.1665,31.096,31.1665,33300.0
2007-12-05 12:20:00,44.17,44.26,44.16,44.24,22200.0,31.1454,31.2089,31.1383,31.1948,22200.0
2007-12-05 12:30:00,44.25,44.28,44.24,44.27,27300.0,31.2018,31.223,31.1948,31.2159,27300.0
2007-12-05 12:40:00,44.26,44.28,44.25,44.26,18900.0,31.2089,31.223,31.2018,31.2089,18900.0
2007-12-05 12:50:00,44.26,44.28,44.05,44.11,65500.0,31.2089,31.223,31.0608,31.1031,65500.0
2007-12-05 13:00:00,44.1,44.18,44.09,44.1,41700.0,31.096,31.1524,31.089,31.096,41700.0
2007-12-05 13:10:00,44.1,44.11,43.91,43.93,60200.0,31.096,31.1031,30.9621,30.9762,60200.0
2007-12-05 13:20:00,43.92,43.98,43.89,43.96,73400.0,30.9691,31.0114,30.948,30.9973,73400.0
2007-12-05 13:30:00,43.96,44.04,43.95,44.02,33600.0,30.9973,31.0537,30.9903,31.0396,33600.0
2007-12-05 13:40:00,44.02,44.04,44.01,44.02,31700.0,31.0396,31.0537,31.0326,31.0396,31700.0
2007-12-05 13:50:00,44.02,44.04,43.98,43.99,28400.0,31.0396,31.0537,31.0114,31.0185,28400.0
2007-12-05 14:00:00,43.98,44.02,43.95,43.97,51900.0,31.0114,31.0396,30.9903,31.0044,51900.0
2007-12-05 14:10:00,43.99,44.02,43.94,43.97,40600.0,31.0185,31.0396,30.9832,31.0044,40600.0
2007-12-05 14:20:00,43.98,44.0,43.86,43.99,123800.0,31.0114,31.0255,30.9268,31.0185,123800.0
2007-12-05 14:30:00,43.98,44.03,43.92,43.96,79200.0,31.0114,31.0467,30.9691,30.9973,79200.0
2007-12-05 14:40:00,43.96,43.99,43.94,43.97,77100.0,30.9973,31.0185,30.9832,31.0044,77100.0
2007-12-05 14:50:00,43.97,43.97,43.83,43.93,95700.0,31.0044,31.0044,30.9057,30.9762,95700.0
2007-12-05 15:00:00,43.93,43.96,43.9,43.93,73100.0,30.9762,30.9973,30.955,30.9762,73100.0
2007-12-05 15:10:00,43.92,44.05,43.92,44.03,71500.0,30.9691,31.0608,30.9691,31.0467,71500.0
2007-12-05 15:20:00,44.04,44.07,43.96,43.97,116200.0,31.0537,31.0749,30.9973,31.0044,116200.0
2007-12-05 15:30:00,43.97,44.04,43.96,44.04,133200.0,31.0044,31.0537,30.9973,31.0537,133200.0
2007-12-05 15:40:00,44.04,44.1,43.95,43.97,149100.0,31.0537,31.096,30.9903,31.0044,149100.0
2007-12-05 15:50:00,43.97,44.08,43.96,44.04,171600.0,31.0044,31.0819,30.9973,31.0537,171600.0
2007-12-06 09:30:00,44.33,44.82,44.33,44.78,126800.0,31.2582,31.6037,31.2582,31.5755,126800.0
2007-12-06 09:40:00,44.79,44.88,44.71,44.87,99700.0,31.5826,31.646,31.5262,31.639,99700.0
2007-12-06 09:50:00,44.87,44.96,44.86,44.92,153500.0,31.639,31.7024,31.6319,31.6742,153500.0
2007-12-06 10:00:00,44.91,44.95,44.79,44.81,117200.0,31.6672,31.6954,31.5826,31.5967,117200.0
2007-12-06 10:10:00,44.8,44.92,44.73,44.74,86800.0,31.5896,31.6742,31.5403,31.5473,86800.0
2007-12-06 10:20:00,44.73,44.82,44.7,44.74,95300.0,31.5403,31.6037,31.5191,31.5473,95300.0
2007-12-06 10:30:00,44.73,44.77,44.67,44.71,74600.0,31.5403,31.5685,31.498,31.5262,74600.0
2007-12-06 10:40:00,44.69,44.82,44.67,44.81,72100.0,31.5121,31.6037,31.498,31.5967,72100.0
2007-12-06 10:50:00,44.81,44.91,44.79,44.86,76600.0,31.5967,31.6672,31.5826,31.6319,76600.0
2007-12-06 11:00:00,44.87,44.87,44.67,44.67,41700.0,31.639,31.639,31.498,31.498,41700.0
2007-12-06 11:10:00,44.66,44.73,44.66,44.7,35700.0,31.4909,31.5403,31.4909,31.5191,35700.0
2007-12-06 11:20:00,44.69,44.71,44.61,44.68,60000.0,31.5121,31.5262,31.4556,31.505,60000.0
2007-12-06 11:30:00,44.69,44.72,44.66,44.7,40800.0,31.5121,31.5332,31.4909,31.5191,40800.0
2007-12-06 11:40:00,44.7,44.86,44.7,44.78,22500.0,31.5191,31.6319,31.5191,31.5755,22500.0
2007-12-06 11:50:00,44.81,44.82,44.75,44.8,29500.0,31.5967,31.6037,31.5544,31.5896,29500.0
2007-12-06 12:00:00,44.8,44.87,44.75,44.87,48800.0,31.5896,31.639,31.5544,31.639,48800.0
2007-12-06 12:10:00,44.86,44.87,44.83,44.87,43400.0,31.6319,31.639,31.6108,31.639,43400.0
2007-12-06 12:20:00,44.86,44.92,44.82,44.87,17500.0,31.6319,31.6742,31.6037,31.639,17500.0
2007-12-06 12:30:00,44.88,44.96,44.79,44.96,53400.0,31.646,31.7024,31.5826,31.7024,53400.0
2007-12-06 12:40:00,44.96,45.03,44.95,44.95,45600.0,31.7024,31.7518,31.6954,31.6954,45600.0
2007-12-06 12:50:00,44.95,44.95,44.85,44.91,24700.0,31.6954,31.6954,31.6249,31.6672,24700.0
2007-12-06 13:00:00,44.92,44.96,44.9,44.9,17100.0,31.6742,31.7024,31.6601,31.6601,17100.0
2007-12-06 13:10:00,44.93,44.93,44.84,44.86,21100.0,31.6813,31.6813,31.6178,31.6319,21100.0
2007-12-06 13:20:00,44.87,44.99,44.86,44.97,39600.0,31.639,31.7236,31.6319,31.7095,39600.0
2007-12-06 13:30:00,44.97,44.98,44.91,44.93,45700.0,31.7095,31.7165,31.6672,31.6813,45700.0
2007-12-06 13:40:00,44.94,45.0,44.89,44.94,28800.0,31.6883,31.7306,31.6531,31.6883,28800.0
2007-12-06 13:50:00,44.94,44.94,44.83,44.88,27600.0,31.6883,31.6883,31.6108,31.646,27600.0
2007-12-06 14:00:00,44.87,45.0,44.85,44.97,40400.0,31.639,31.7306,31.6249,31.7095,40400.0
2007-12-06 14:10:00,44.97,44.99,44.91,44.97,59500.0,31.7095,31.7236,31.6672,31.7095,59500.0
2007-12-06 14:20:00,44.96,45.03,44.96,45.0,62600.0,31.7024,31.7518,31.7024,31.7306,62600.0
2007-12-06 14:30:00,45.0,45.08,44.99,45.08,54900.0,31.7306,31.7871,31.7236,31.7871,54900.0
2007-12-06 14:40:00,45.08,45.22,45.08,45.2,48800.0,31.7871,31.8858,31.7871,31.8717,48800.0
2007-12-06 14:50:00,45.2,45.25,45.17,45.19,88000.0,31.8717,31.9069,31.8505,31.8646,88000.0
2007-12-06 15:00:00,45.19,45.3,45.19,45.27,104100.0,31.8646,31.9422,31.8646,31.921,104100.0
2007-12-06 15:10:00,45.26,45.29,45.21,45.25,84400.0,31.914,31.9351,31.8787,31.9069,84400.0
2007-12-06 15:20:00,45.25,45.39,45.25,45.35,134200.0,31.9069,32.0056,31.9069,31.9774,134200.0
2007-12-06 15:30:00,45.35,45.37,45.25,45.33,183000.0,31.9774,31.9915,31.9069,31.9633,183000.0
2007-12-06 15:40:00,45.34,45.43,44.74,45.34,409000.0,31.9704,32.0339,31.5473,31.9704,409000.0
2007-12-06 15:50:00,45.34,45.41,45.28,45.28,531900.0,31.9704,32.0197,31.9281,31.9281,531900.0
2007-12-07 09:30:00,44.94,45.4,44.94,45.34,94000.0,31.6883,32.0127,31.6883,31.9704,94000.0
2007-12-07 09:40:00,45.33,45.43,45.25,45.25,99200.0,31.9633,32.0339,31.9069,31.9069,99200.0
2007-12-07 09:50:00,45.23,45.25,45.11,45.15,103200.0,31.8928,31.9069,31.8082,31.8364,103200.0
2007-12-07 10:00:00,45.14,45.25,45.12,45.21,126400.0,31.8294,31.9069,31.8153,31.8787,126400.0
2007-12-07 10:10:00,45.21,45.26,45.13,45.18,56200.0,31.8787,31.914,31.8223,31.8576,56200.0
2007-12-07 10:20:00,45.18,45.2,45.12,45.15,38200.0,31.8576,31.8717,31.8153,31.8364,38200.0
2007-12-07 10:30:00,45.15,45.15,44.92,45.0,67000.0,31.8364,31.8364,31.6742,31.7306,67000.0
2007-12-07 10:40:00,45.01,45.17,45.01,45.08,179500.0,31.7377,31.8505,31.7377,31.7871,179500.0
2007-12-07 10:50:00,45.07,45.17,45.07,45.14,231800.0,31.78,31.8505,31.78,31.8294,231800.0
2007-12-07 11:00:00,45.15,45.15,45.06,45.06,70900.0,31.8364,31.8364,31.773,31.773,70900.0
2007-12-07 11:10:00,45.06,45.06,44.95,44.98,25600.0,31.773,31.773,31.6954,31.7165,25600.0
2007-12-07 11:20:00,44.97,45.01,44.96,44.98,22200.0,31.7095,31.7377,31.7024,31.7165,22200.0
2007-12-07 11:30:00,44.98,45.03,44.94,45.0,43400.0,31.7165,31.7518,31.6883,31.7306,43400.0
2007-12-07 11:40:00,45.01,45.09,45.0,45.05,98100.0,31.7377,31.7941,31.7306,31.7659,98100.0
2007-12-07 11:50:00,45.04,45.07,45.02,45.05,39500.0,31.7589,31.78,31.7448,31.7659,39500.0
2007-12-07 12:00:00,45.06,45.08,45.02,45.06,28200.0,31.773,31.7871,31.7448,31.773,28200.0
2007-12-07 12:10:00,45.06,45.08,45.03,45.05,101600.0,31.773,31.7871,31.7518,31.7659,101600.0
2007-12-07 12:20:00,45.05,45.07,45.0,45.01,40000.0,31.7659,31.78,31.7306,31.7377,40000.0
2007-12-07 12:30:00,45.02,45.08,45.01,45.08,34900.0,31.7448,31.7871,31.7377,31.7871,34900.0
2007-12-07 12:40:00,45.07,45.07,45.01,45.01,24900.0,31.78,31.78,31.7377,31.7377,24900.0
2007-12-07 12:50:00,45.01,45.02,44.98,44.98,19000.0,31.7377,31.7448,31.7165,31.7165,19000.0
2007-12-07 13:00:00,44.97,45.03,44.97,45.01,32300.0,31.7095,31.7518,31.7095,31.7377,32300.0
2007-12-07 13:10:00,45.02,45.02,44.96,45.0,31500.0,31.7448,31.7448,31.7024,31.7306,31500.0
2007-12-07 13:20:00,44.99,45.0,44.88,44.91,93700.0,31.7236,31.7306,31.646,31.6672,93700.0
2007-12-07 13:30:00,44.91,45.0,44.91,44.98,29700.0,31.6672,31.7306,31.6672,31.7165,29700.0
2007-12-07 13:40:00,44.98,45.03,44.97,44.99,43800.0,31.7165,31.7518,31.7095,31.7236,43800.0
2007-12-07 13:50:00,45.0,45.01,44.97,45.0,28600.0,31.7306,31.7377,31.7095,31.7306,28600.0
2007-12-07 14:00:00,45.0,45.06,44.99,45.03,55100.0,31.7306,31.773,31.7236,31.7518,55100.0
2007-12-07 14:10:00,45.05,45.12,45.0,45.01,91200.0,31.7659,31.8153,31.7306,31.7377,91200.0
2007-12-07 14:20:00,45.01,45.02,44.96,44.99,22900.0,31.7377,31.7448,31.7024,31.7236,22900.0
2007-12-07 14:30:00,44.99,45.04,44.97,44.98,51200.0,31.7236,31.7589,31.7095,31.7165,51200.0
2007-12-07 14:40:00,44.97,45.0,44.9,44.96,41500.0,31.7095,31.7306,31.6601,31.7024,41500.0
2007-12-07 14:50:00,44.96,45.01,44.93,45.01,53200.0,31.7024,31.7377,31.6813,31.7377,53200.0
2007-12-07 15:00:00,45.02,45.08,44.96,45.02,77500.0,31.7448,31.7871,31.7024,31.7448,77500.0
2007-12-07 15:10:00,45.02,45.15,45.0,45.02,96800.0,31.7448,31.8364,31.7306,31.7448,96800.0
2007-12-07 15:20:00,45.02,45.07,44.98,45.03,63000.0,31.7448,31.78,31.7165,31.7518,63000.0
2007-12-07 15:30:00,45.03,45.05,44.97,45.01,77600.0,31.7518,31.7659,31.7095,31.7377,77600.0
2007-12-07 15:40:00,45.01,45.06,44.96,45.01,143900.0,31.7377,31.773,31.7024,31.7377,143900.0
2007-12-07 15:50:00,45.01,45.02,44.94,45.01,108600.0,31.7377,31.7448,31.6883,31.7377,108600.0
2007-12-10 09:30:00,45.62,45.62,45.41,45.43,89600.0,32.1678,32.1678,32.0197,32.0339,89600.0
2007-12-10 09:40:00,45.42,45.43,45.32,45.35,124600.0,32.0268,32.0339,31.9563,31.9774,124600.0
2007-12-10 09:50:00,45.36,45.42,45.35,45.39,266100.0,31.9845,32.0268,31.9774,32.0056,266100.0
2007-12-10 10:00:00,45.39,45.58,45.39,45.58,267000.0,32.0056,32.1396,32.0056,32.1396,267000.0
2007-12-10 10:10:00,45.57,45.65,45.48,45.49,209300.0,32.1326,32.189,32.0691,32.0762,209300.0
2007-12-10 10:20:00,45.49,45.54,45.48,45.5,75600.0,32.0762,32.1114,32.0691,32.0832,75600.0
2007-12-10 10:30:00,45.5,45.55,45.47,45.5,182700.0,32.0832,32.1185,32.0621,32.0832,182700.0
2007-12-10 10:40:00,45.51,45.59,45.5,45.53,235500.0,32.0903,32.1467,32.0832,32.1044,235500.0
2007-12-10 10:50:00,45.53,45.68,45.53,45.68,75000.0,32.1044,32.2101,32.1044,32.2101,75000.0
2007-12-10 11:00:00,45.67,45.69,45.57,45.63,183300.0,32.2031,32.2172,32.1326,32.1749,183300.0
2007-12-10 11:10:00,45.64,45.71,45.61,45.68,94200.0,32.1819,32.2313,32.1608,32.2101,94200.0
2007-12-10 11:20:00,45.67,45.78,45.64,45.7,306300.0,32.2031,32.2806,32.1819,32.2242,306300.0
2007-12-10 11:30:00,45.69,45.73,45.59,45.64,79200.0,32.2172,32.2454,32.1467,32.1819,79200.0
2007-12-10 11:40:00,45.64,45.65,45.61,45.61,37100.0,32.1819,32.189,32.1608,32.1608,37100.0
2007-12-10 11:50:00,45.62,45.65,45.57,45.57,211600.0,32.1678,32.189,32.1326,32.1326,211600.0
2007-12-10 12:00:00,45.57,45.58,45.55,45.58,29800.0,32.1326,32.1396,32.1185,32.1396,29800.0
2007-12-10 12:10:00,45.58,45.59,45.56,45.58,30800.0,32.1396,32.1467,32.1255,32.1396,30800.0
2007-12-10 12:20:00,45.58,45.59,45.55,45.57,41000.0,32.1396,32.1467,32.1185,32.1326,41000.0
2007-12-10 12:30:00,45.57,45.61,45.55,45.61,43500.0,32.1326,32.1608,32.1185,32.1608,43500.0
2007-12-10 12:40:00,45.6,45.61,45.57,45.6,96800.0,32.1537,32.1608,32.1326,32.1537,96800.0
2007-12-10 12:50:00,45.61,45.72,45.59,45.69,135200.0,32.1608,32.2383,32.1467,32.2172,135200.0
2007-12-10 13:00:00,45.7,45.76,45.67,45.7,50000.0,32.2242,32.2665,32.2031,32.2242,50000.0
2007-12-10 13:10:00,45.7,45.71,45.67,45.69,101600.0,32.2242,32.2313,32.2031,32.2172,101600.0
2007-12-10 13:20:00,45.69,45.71,45.68,45.69,47000.0,32.2172,32.2313,32.2101,32.2172,47000.0
2007-12-10 13:30:00,45.68,45.69,45.63,45.65,60600.0,32.2101,32.2172,32.1749,32.189,60600.0
2007-12-10 13:40:00,45.65,45.69,45.65,45.65,59300.0,32.189,32.2172,32.189,32.189,59300.0
2007-12-10 13:50:00,45.66,45.72,45.63,45.65,125000.0,32.196,32.2383,32.1749,32.189,125000.0
2007-12-10 14:00:00,45.65,45.66,45.54,45.59,80700.0,32.189,32.196,32.1114,32.1467,80700.0
2007-12-10 14:10:00,45.59,45.59,45.47,45.47,44300.0,32.1467,32.1467,32.0621,32.0621,44300.0
2007-12-10 14:20:00,45.48,45.54,45.47,45.49,68500.0,32.0691,32.1114,32.0621,32.0762,68500.0
2007-12-10 14:30:00,45.49,45.55,45.44,45.45,131600.0,32.0762,32.1185,32.0409,32.048,131600.0
2007-12-10 14:40:00,45.45,45.64,45.4,45.6,185900.0,32.048,32.1819,32.0127,32.1537,185900.0
2007-12-10 14:50:00,45.59,45.61,45.41,45.43,74500.0,32.1467,32.1608,32.0197,32.0339,74500.0
2007-12-10 15:00:00,45.43,45.54,45.42,45.49,187400.0,32.0339,32.1114,32.0268,32.0762,187400.0
2007-12-10 15:10:00,45.5,45.59,45.45,45.54,98700.0,32.0832,32.1467,32.048,32.1114,98700.0
2007-12-10 15:20:00,45.55,45.64,45.53,45.57,126700.0,32.1185,32.1819,32.1044,32.1326,126700.0
2007-12-10 15:30:00,45.57,45.58,45.51,45.54,100100.0,32.1326,32.1396,32.0903,32.1114,100100.0
2007-12-10 15:40:00,45.54,45.54,45.47,45.49,208100.0,32.1114,32.1114,32.0621,32.0762,208100.0
2007-12-10 15:50:00,45.49,45.57,45.46,45.5,184500.0,32.0762,32.1326,32.055,32.0832,184500.0
2007-12-11 09:30:00,46.0,46.2,45.8,45.85,153300.0,32.4358,32.5768,32.2947,32.33,153300.0
2007-12-11 09:40:00,45.85,45.94,45.82,45.83,133600.0,32.33,32.3935,32.3089,32.3159,133600.0
2007-12-11 09:50:00,45.81,45.86,45.8,45.82,56000.0,32.3018,32.3371,32.2947,32.3089,56000.0
2007-12-11 10:00:00,45.82,45.85,45.8,45.83,47900.0,32.3089,32.33,32.2947,32.3159,47900.0
2007-12-11 10:10:00,45.84,45.88,45.81,45.82,52300.0,32.323,32.3512,32.3018,32.3089,52300.0
2007-12-11 10:20:00,45.83,45.85,45.69,45.74,106300.0,32.3159,32.33,32.2172,32.2524,106300.0
2007-12-11 10:30:00,45.7,45.72,45.6,45.63,40800.0,32.2242,32.2383,32.1537,32.1749,40800.0
2007-12-11 10:40:00,45.64,45.66,45.52,45.53,160800.0,32.1819,32.196,32.0973,32.1044,160800.0
2007-12-11 10:50:00,45.53,45.59,45.46,45.47,82700.0,32.1044,32.1467,32.055,32.0621,82700.0
2007-12-11 11:00:00,45.48,45.53,45.47,45.53,98300.0,32.0691,32.1044,32.0621,32.1044,98300.0
2007-12-11 11:10:00,45.52,45.59,45.5,45.56,112900.0,32.0973,32.1467,32.0832,32.1255,112900.0
2007-12-11 11:20:00,45.57,45.67,45.56,45.65,98900.0,32.1326,32.2031,32.1255,32.189,98900.0
2007-12-11 11:30:00,45.64,45.71,45.6,45.6,119900.0,32.1819,32.2313,32.1537,32.1537,119900.0
2007-12-11 11:40:00,45.6,45.86,45.6,45.86,119100.0,32.1537,32.3371,32.1537,32.3371,119100.0
2007-12-11 11:50:00,45.87,45.95,45.85,45.87,58200.0,32.3441,32.4005,32.33,32.3441,58200.0
2007-12-11 12:00:00,45.86,45.89,45.78,45.81,49500.0,32.3371,32.3582,32.2806,32.3018,49500.0
2007-12-11 12:10:00,45.81,45.82,45.77,45.8,50000.0,32.3018,32.3089,32.2736,32.2947,50000.0
2007-12-11 12:20:00,45.79,45.89,45.78,45.81,53000.0,32.2877,32.3582,32.2806,32.3018,53000.0
2007-12-11 12:30:00,45.81,45.85,45.78,45.85,56600.0,32.3018,32.33,32.2806,32.33,56600.0
2007-12-11 12:40:00,45.86,45.92,45.76,45.79,124800.0,32.3371,32.3794,32.2665,32.2877,124800.0
2007-12-11 12:50:00,45.79,45.91,45.76,45.81,92500.0,32.2877,32.3723,32.2665,32.3018,92500.0
2007-12-11 13:00:00,45.81,45.93,45.81,45.89,112700.0,32.3018,32.3864,32.3018,32.3582,112700.0
2007-12-11 13:10:00,45.88,45.9,45.82,45.84,64200.0,32.3512,32.3653,32.3089,32.323,64200.0
2007-12-11 13:20:00,45.84,45.88,45.79,45.85,78800.0,32.323,32.3512,32.2877,32.33,78800.0
2007-12-11 13:30:00,45.84,45.84,45.79,45.79,72100.0,32.323,32.323,32.2877,32.2877,72100.0
2007-12-11 13:40:00,45.79,45.83,45.73,45.8,36900.0,32.2877,32.3159,32.2454,32.2947,36900.0
2007-12-11 13:50:00,45.8,45.8,45.72,45.75,51500.0,32.2947,32.2947,32.2383,32.2595,51500.0
2007-12-11 14:00:00,45.76,45.82,45.76,45.79,88200.0,32.2665,32.3089,32.2665,32.2877,88200.0
2007-12-11 14:10:00,45.78,45.86,44.94,45.17,225500.0,32.2806,32.3371,31.6883,31.8505,225500.0
2007-12-11 14:20:00,45.17,45.21,44.82,44.89,174700.0,31.8505,31.8787,31.6037,31.6531,174700.0
2007-12-11 14:30:00,44.89,44.95,44.74,44.93,206900.0,31.6531,31.6954,31.5473,31.6813,206900.0
2007-12-11 14:40:00,44.94,44.94,44.77,44.78,110000.0,31.6883,31.6883,31.5685,31.5755,110000.0
2007-12-11 14:50:00,44.79,44.88,44.7,44.72,157100.0,31.5826,31.646,31.5191,31.5332,157100.0
2007-12-11 15:00:00,44.71,44.76,44.6,44.74,178200.0,31.5262,31.5614,31.4486,31.5473,178200.0
2007-12-11 15:10:00,44.74,44.76,44.48,44.49,188600.0,31.5473,31.5614,31.364,31.371,188600.0
2007-12-11 15:20:00,44.49,44.49,44.26,44.27,178300.0,31.371,31.371,31.2089,31.2159,178300.0
2007-12-11 15:30:00,44.26,44.43,44.26,44.34,236200.0,31.2089,31.3287,31.2089,31.2653,236200.0
2007-12-11 15:40:00,44.33,44.34,44.0,44.0,266300.0,31.2582,31.2653,31.0255,31.0255,266300.0
2007-12-11 15:50:00,43.99,44.18,43.97,44.09,386100.0,31.0185,31.1524,31.0044,31.089,386100.0
2007-12-12 09:30:00,45.45,45.57,45.25,45.34,488500.0,32.048,32.1326,31.9069,31.9704,488500.0
2007-12-12 09:40:00,45.36,45.36,44.92,44.99,178300.0,31.9845,31.9845,31.6742,31.7236,178300.0
2007-12-12 09:50:00,45.0,45.08,44.98,45.02,207000.0,31.7306,31.7871,31.7165,31.7448,207000.0
2007-12-12 10:00:00,45.02,45.07,44.95,44.96,133600.0,31.7448,31.78,31.6954,31.7024,133600.0
2007-12-12 10:10:00,44.96,45.16,44.93,45.13,103600.0,31.7024,31.8435,31.6813,31.8223,103600.0
2007-12-12 10:20:00,45.14,45.16,45.06,45.12,108400.0,31.8294,31.8435,31.773,31.8153,108400.0
2007-12-12 10:30:00,45.11,45.12,44.92,44.94,107500.0,31.8082,31.8153,31.6742,31.6883,107500.0
2007-12-12 10:40:00,44.94,45.05,44.85,44.92,82000.0,31.6883,31.7659,31.6249,31.6742,82000.0
2007-12-12 10:50:00,44.92,44.98,44.79,44.86,87900.0,31.6742,31.7165,31.5826,31.6319,87900.0
2007-12-12 11:00:00,44.86,45.03,44.86,44.99,59000.0,31.6319,31.7518,31.6319,31.7236,59000.0
2007-12-12 11:10:00,44.99,45.06,44.88,45.0,62300.0,31.7236,31.773,31.646,31.7306,62300.0
2007-12-12 11:20:00,44.99,45.01,44.92,44.97,59000.0,31.7236,31.7377,31.6742,31.7095,59000.0
2007-12-12 11:30:00,44.95,45.05,44.93,45.04,48800.0,31.6954,31.7659,31.6813,31.7589,48800.0
2007-12-12 11:40:00,45.02,45.08,44.97,44.99,72400.0,31.7448,31.7871,31.7095,31.7236,72400.0
2007-12-12 11:50:00,45.0,45.05,44.96,45.02,73900.0,31.7306,31.7659,31.7024,31.7448,73900.0
2007-12-12 12:00:00,45.02,45.05,44.87,44.94,60500.0,31.7448,31.7659,31.639,31.6883,60500.0
2007-12-12 12:10:00,44.94,44.95,44.81,44.92,93200.0,31.6883,31.6954,31.5967,31.6742,93200.0
2007-12-12 12:20:00,44.92,45.0,44.9,44.92,53400.0,31.6742,31.7306,31.6601,31.6742,53400.0
2007-12-12 12:30:00,44.92,44.92,44.8,44.89,58800.0,31.6742,31.6742,31.5896,31.6531,58800.0
2007-12-12 12:40:00,44.88,44.88,44.56,44.62,65500.0,31.646,31.646,31.4204,31.4627,65500.0
2007-12-12 12:50:00,44.59,44.72,44.54,44.72,40700.0,31.4415,31.5332,31.4063,31.5332,40700.0
2007-12-12 13:00:00,44.73,44.73,44.6,44.72,44000.0,31.5403,31.5403,31.4486,31.5332,44000.0
2007-12-12 13:10:00,44.72,44.87,44.72,44.81,32600.0,31.5332,31.639,31.5332,31.5967,32600.0
2007-12-12 13:20:00,44.8,44.89,44.71,44.71,34700.0,31.5896,31.6531,31.5262,31.5262,34700.0
2007-12-12 13:30:00,44.7,44.89,44.68,44.87,51500.0,31.5191,31.6531,31.505,31.639,51500.0
2007-12-12 13:40:00,44.87,44.92,44.77,44.85,41700.0,31.639,31.6742,31.5685,31.6249,41700.0
2007-12-12 13:50:00,44.84,44.92,44.81,44.9,32200.0,31.6178,31.6742,31.5967,31.6601,32200.0
2007-12-12 14:00:00,44.88,44.96,44.78,44.91,40000.0,31.646,31.7024,31.5755,31.6672,40000.0
2007-12-12 14:10:00,44.93,44.93,44.88,44.9,14100.0,31.6813,31.6813,31.646,31.6601,14100.0
2007-12-12 14:20:00,44.9,44.9,44.8,44.81,67600.0,31.6601,31.6601,31.5896,31.5967,67600.0
2007-12-12 14:30:00,44.8,44.85,44.76,44.81,41800.0,31.5896,31.6249,31.5614,31.5967,41800.0
2007-12-12 14:40:00,44.83,44.83,44.71,44.74,43600.0,31.6108,31.6108,31.5262,31.5473,43600.0
2007-12-12 14:50:00,44.76,44.84,44.68,44.69,114400.0,31.5614,31.6178,31.505,31.5121,114400.0
2007-12-12 15:00:00,44.68,44.68,44.43,44.51,121300.0,31.505,31.505,31.3287,31.3851,121300.0
2007-12-12 15:10:00,44.5,44.5,44.2,44.37,94300.0,31.3781,31.3781,31.1665,31.2864,94300.0
2007-12-12 15:20:00,44.38,44.44,44.26,44.38,80600.0,31.2935,31.3358,31.2089,31.2935,80600.0
2007-12-12 15:30:00,44.38,44.43,44.2,44.3,155700.0,31.2935,31.3287,31.1665,31.2371,155700.0
2007-12-12 15:40:00,44.28,44.67,44.25,44.63,192100.0,31.223,31.498,31.2018,31.4698,192100.0
2007-12-12 15:50:00,44.65,44.68,44.49,44.56,283800.0,31.4839,31.505,31.371,31.4204,283800.0
2007-12-13 09:30:00,44.31,44.89,44.31,44.77,154800.0,31.2441,31.6531,31.2441,31.5685,154800.0
2007-12-13 09:40:00,44.75,44.79,44.57,44.59,80500.0,31.5544,31.5826,31.4274,31.4415,80500.0
2007-12-13 09:50:00,44.58,44.71,44.49,44.64,90100.0,31.4345,31.5262,31.371,31.4768,90100.0
2007-12-13 10:00:00,44.64,44.79,44.53,44.74,118800.0,31.4768,31.5826,31.3992,31.5473,118800.0
2007-12-13 10:10:00,44.74,44.8,44.71,44.71,82400.0,31.5473,31.5896,31.5262,31.5262,82400.0
2007-12-13 10:20:00,44.71,44.81,44.69,44.73,132400.0,31.5262,31.5967,31.5121,31.5403,132400.0
2007-12-13 10:30:00,44.74,44.78,44.55,44.67,86600.0,31.5473,31.5755,31.4133,31.498,86600.0
2007-12-13 10:40:00,44.67,44.71,44.59,44.67,37400.0,31.498,31.5262,31.4415,31.498,37400.0
2007-12-13 10:50:00,44.67,44.7,44.49,44.5,43700.0,31.498,31.5191,31.371,31.3781,43700.0
2007-12-13 11:00:00,44.49,44.54,44.31,44.49,50800.0,31.371,31.4063,31.2441,31.371,50800.0
2007-12-13 11:10:00,44.48,44.52,44.43,44.45,67700.0,31.364,31.3922,31.3287,31.3428,67700.0
2007-12-13 11:20:00,44.45,44.75,44.43,44.75,76600.0,31.3428,31.5544,31.3287,31.5544,76600.0
2007-12-13 11:30:00,44.75,44.76,44.6,44.71,61700.0,31.5544,31.5614,31.4486,31.5262,61700.0
2007-12-13 11:40:00,44.71,44.79,44.67,44.75,41300.0,31.5262,31.5826,31.498,31.5544,41300.0
2007-12-13 11:50:00,44.75,44.77,44.67,44.7,32600.0,31.5544,31.5685,31.498,31.5191,32600.0
2007-12-13 12:00:00,44.71,44.72,44.59,44.7,34200.0,31.5262,31.5332,31.4415,31.5191,34200.0
2007-12-13 12:10:00,44.7,44.75,44.65,44.66,25900.0,31.5191,31.5544,31.4839,31.4909,25900.0
2007-12-13 12:20:00,44.67,44.68,44.51,44.51,30300.0,31.498,31.505,31.3851,31.3851,30300.0
2007-12-13 12:30:00,44.51,44.57,44.48,44.54,24400.0,31.3851,31.4274,31.364,31.4063,24400.0
2007-12-13 12:40:00,44.54,44.55,44.4,44.4,41700.0,31.4063,31.4133,31.3076,31.3076,41700.0
2007-12-13 12:50:00,44.41,44.5,44.4,44.43,24200.0,31.3146,31.3781,31.3076,31.3287,24200.0
2007-12-13 13:00:00,44.42,44.58,44.42,44.58,24700.0,31.3217,31.4345,31.3217,31.4345,24700.0
2007-12-13 13:10:00,44.58,44.59,44.51,44.56,40000.0,31.4345,31.4415,31.3851,31.4204,40000.0
2007-12-13 13:20:00,44.56,44.7,44.53,44.65,43600.0,31.4204,31.5191,31.3992,31.4839,43600.0
2007-12-13 13:30:00,44.67,44.7,44.55,44.55,25600.0,31.498,31.5191,31.4133,31.4133,25600.0
2007-12-13 13:40:00,44.55,44.68,44.53,44.63,35900.0,31.4133,31.505,31.3992,31.4698,35900.0
2007-12-13 13:50:00,44.66,44.74,44.65,44.69,43300.0,31.4909,31.5473,31.4839,31.5121,43300.0
2007-12-13 14:00:00,44.7,44.82,44.65,44.75,62200.0,31.5191,31.6037,31.4839,31.5544,62200.0
2007-12-13 14:10:00,44.75,44.78,44.71,44.75,58700.0,31.5544,31.5755,31.5262,31.5544,58700.0
2007-12-13 14:20:00,44.76,44.78,44.72,44.75,96100.0,31.5614,31.5755,31.5332,31.5544,96100.0
2007-12-13 14:30:00,44.76,44.77,44.7,44.71,67600.0,31.5614,31.5685,31.5191,31.5262,67600.0
2007-12-13 14:40:00,44.72,44.75,44.7,44.71,46300.0,31.5332,31.5544,31.5191,31.5262,46300.0
2007-12-13 14:50:00,44.7,44.77,44.68,44.7,77600.0,31.5191,31.5685,31.505,31.5191,77600.0
2007-12-13 15:00:00,44.7,44.78,44.68,44.69,73300.0,31.5191,31.5755,31.505,31.5121,73300.0
2007-12-13 15:10:00,44.69,44.72,44.58,44.62,77300.0,31.5121,31.5332,31.4345,31.4627,77300.0
2007-12-13 15:20:00,44.61,44.84,44.61,44.82,243300.0,31.4556,31.6178,31.4556,31.6037,243300.0
2007-12-13 15:30:00,44.8,44.83,44.67,44.75,115200.0,31.5896,31.6108,31.498,31.5544,115200.0
2007-12-13 15:40:00,44.76,44.89,44.73,44.79,252800.0,31.5614,31.6531,31.5403,31.5826,252800.0
2007-12-13 15:50:00,44.78,44.84,44.73,44.81,248000.0,31.5755,31.6178,31.5403,31.5967,248000.0
2007-12-14 09:30:00,44.53,44.84,44.49,44.6,234700.0,31.3992,31.6178,31.371,31.4486,234700.0
2007-12-14 09:40:00,44.63,44.82,44.53,44.78,160000.0,31.4698,31.6037,31.3992,31.5755,160000.0
2007-12-14 09:50:00,44.79,44.86,44.72,44.77,160500.0,31.5826,31.6319,31.5332,31.5685,160500.0
2007-12-14 10:00:00,44.79,44.87,44.76,44.82,133100.0,31.5826,31.639,31.5614,31.6037,133100.0
2007-12-14 10:10:00,44.82,44.9,44.82,44.85,199400.0,31.6037,31.6601,31.6037,31.6249,199400.0
2007-12-14 10:20:00,44.85,44.88,44.8,44.82,161700.0,31.6249,31.646,31.5896,31.6037,161700.0
2007-12-14 10:30:00,44.83,44.85,44.81,44.83,135300.0,31.6108,31.6249,31.5967,31.6108,135300.0
2007-12-14 10:40:00,44.84,44.92,44.81,44.87,196400.0,31.6178,31.6742,31.5967,31.639,196400.0
2007-12-14 10:50:00,44.88,44.9,44.84,44.87,128200.0,31.646,31.6601,31.6178,31.639,128200.0
2007-12-14 11:00:00,44.88,44.9,44.81,44.89,171900.0,31.646,31.6601,31.5967,31.6531,171900.0
2007-12-14 11:10:00,44.89,44.94,44.88,44.91,220100.0,31.6531,31.6883,31.646,31.6672,220100.0
2007-12-14 11:20:00,44.9,45.07,44.87,45.01,162000.0,31.6601,31.78,31.639,31.7377,162000.0
2007-12-14 11:30:00,45.01,45.17,44.94,45.15,123000.0,31.7377,31.8505,31.6883,31.8364,123000.0
2007-12-14 11:40:00,45.15,45.16,45.02,45.07,85900.0,31.8364,31.8435,31.7448,31.78,85900.0
2007-12-14 11:50:00,45.09,45.15,45.03,45.08,105700.0,31.7941,31.8364,31.7518,31.7871,105700.0
2007-12-14 12:00:00,45.08,45.2,45.08,45.15,182400.0,31.7871,31.8717,31.7871,31.8364,182400.0
2007-12-14 12:10:00,45.14,45.19,45.12,45.18,125400.0,31.8294,31.8646,31.8153,31.8576,125400.0
2007-12-14 12:20:00,45.17,45.26,45.13,45.13,64800.0,31.8505,31.914,31.8223,31.8223,64800.0
2007-12-14 12:30:00,45.15,45.22,45.13,45.14,154600.0,31.8364,31.8858,31.8223,31.8294,154600.0
2007-12-14 12:40:00,45.16,45.24,45.14,45.16,48900.0,31.8435,31.8999,31.8294,31.8435,48900.0
2007-12-14 12:50:00,45.16,45.4,45.16,45.32,85400.0,31.8435,32.0127,31.8435,31.9563,85400.0
2007-12-14 13:00:00,45.35,45.49,45.35,45.47,67700.0,31.9774,32.0762,31.9774,32.0621,67700.0
2007-12-14 13:10:00,45.48,45.53,45.44,45.5,70800.0,32.0691,32.1044,32.0409,32.0832,70800.0
2007-12-14 13:20:00,45.51,45.59,45.45,45.52,131600.0,32.0903,32.1467,32.048,32.0973,131600.0
2007-12-14 13:30:00,45.52,45.53,45.46,45.47,102700.0,32.0973,32.1044,32.055,32.0621,102700.0
2007-12-14 13:40:00,45.49,45.52,45.42,45.46,48200.0,32.0762,32.0973,32.0268,32.055,48200.0
2007-12-14 13:50:00,45.46,45.47,45.32,45.34,86500.0,32.055,32.0621,31.9563,31.9704,86500.0
2007-12-14 14:00:00,45.38,45.41,45.27,45.39,83600.0,31.9986,32.0197,31.921,32.0056,83600.0
2007-12-14 14:10:00,45.38,45.44,45.3,45.32,59700.0,31.9986,32.0409,31.9422,31.9563,59700.0
2007-12-14 14:20:00,45.34,45.45,45.33,45.4,141400.0,31.9704,32.048,31.9633,32.0127,141400.0
2007-12-14 14:30:00,45.41,45.45,45.37,45.4,143700.0,32.0197,32.048,31.9915,32.0127,143700.0
2007-12-14 14:40:00,45.4,45.44,45.34,45.38,98100.0,32.0127,32.0409,31.9704,31.9986,98100.0
2007-12-14 14:50:00,45.37,45.4,45.11,45.12,121900.0,31.9915,32.0127,31.8082,31.8153,121900.0
2007-12-14 15:00:00,45.12,45.2,45.03,45.17,144500.0,31.8153,31.8717,31.7518,31.8505,144500.0
2007-12-14 15:10:00,45.18,45.26,45.02,45.02,138300.0,31.8576,31.914,31.7448,31.7448,138300.0
2007-12-14 15:20:00,45.02,45.08,44.95,45.04,217600.0,31.7448,31.7871,31.6954,31.7589,217600.0
2007-12-14 15:30:00,45.06,45.22,45.05,45.11,143100.0,31.773,31.8858,31.7659,31.8082,143100.0
2007-12-14 15:40:00,45.11,45.34,45.02,45.27,199500.0,31.8082,31.9704,31.7448,31.921,199500.0
2007-12-14 15:50:00,45.26,45.31,45.04,45.06,278800.0,31.914,31.9492,31.7589,31.773,278800.0
2007-12-17 09:30:00,45.21,45.38,45.0,45.06,166600.0,31.8787,31.9986,31.7306,31.773,166600.0
2007-12-17 09:40:00,45.05,45.06,44.91,44.98,134500.0,31.7659,31.773,31.6672,31.7165,134500.0
2007-12-17 09:50:00,44.98,45.11,44.96,45.03,246400.0,31.7165,31.8082,31.7024,31.7518,246400.0
2007-12-17 10:00:00,45.03,45.1,44.94,45.0,296900.0,31.7518,31.8012,31.6883,31.7306,296900.0
2007-12-17 10:10:00,44.98,45.05,44.98,45.01,195100.0,31.7165,31.7659,31.7165,31.7377,195100.0
2007-12-17 10:20:00,45.0,45.07,44.89,45.03,178200.0,31.7306,31.78,31.6531,31.7518,178200.0
2007-12-17 10:30:00,45.02,45.06,44.91,45.02,702500.0,31.7448,31.773,31.6672,31.7448,702500.0
2007-12-17 10:40:00,45.04,45.06,44.91,44.94,111100.0,31.7589,31.773,31.6672,31.6883,111100.0
2007-12-17 10:50:00,44.94,44.94,44.61,44.66,166500.0,31.6883,31.6883,31.4556,31.4909,166500.0
2007-12-17 11:00:00,44.67,44.79,44.67,44.73,90600.0,31.498,31.5826,31.498,31.5403,90600.0
2007-12-17 11:10:00,44.72,44.73,44.68,44.71,64800.0,31.5332,31.5403,31.505,31.5262,64800.0
2007-12-17 11:20:00,44.71,44.72,44.47,44.48,185100.0,31.5262,31.5332,31.3569,31.364,185100.0
2007-12-17 11:30:00,44.48,44.49,44.38,44.47,71000.0,31.364,31.371,31.2935,31.3569,71000.0
2007-12-17 11:40:00,44.46,44.48,44.34,44.36,58100.0,31.3499,31.364,31.2653,31.2794,58100.0
2007-12-17 11:50:00,44.35,44.55,44.34,44.53,77800.0,31.2723,31.4133,31.2653,31.3992,77800.0
2007-12-17 12:00:00,44.52,44.55,44.46,44.55,79200.0,31.3922,31.4133,31.3499,31.4133,79200.0
2007-12-17 12:10:00,44.54,44.58,44.4,44.53,82600.0,31.4063,31.4345,31.3076,31.3992,82600.0
2007-12-17 12:20:00,44.53,44.64,44.51,44.61,31100.0,31.3992,31.4768,31.3851,31.4556,31100.0
2007-12-17 12:30:00,44.6,44.73,44.6,44.65,25900.0,31.4486,31.5403,31.4486,31.4839,25900.0
2007-12-17 12:40:00,44.63,44.66,44.51,44.56,22800.0,31.4698,31.4909,31.3851,31.4204,22800.0
2007-12-17 12:50:00,44.56,44.61,44.54,44.61,25500.0,31.4204,31.4556,31.4063,31.4556,25500.0
2007-12-17 13:00:00,44.58,44.61,44.5,44.55,63100.0,31.4345,31.4556,31.3781,31.4133,63100.0
2007-12-17 13:10:00,44.56,44.63,44.35,44.36,105000.0,31.4204,31.4698,31.2723,31.2794,105000.0
2007-12-17 13:20:00,44.36,44.41,44.33,44.36,48200.0,31.2794,31.3146,31.2582,31.2794,48200.0
2007-12-17 13:30:00,44.35,44.4,44.3,44.31,43700.0,31.2723,31.3076,31.2371,31.2441,43700.0
2007-12-17 13:40:00,44.3,44.32,44.18,44.26,45000.0,31.2371,31.2512,31.1524,31.2089,45000.0
2007-12-17 13:50:00,44.25,44.32,44.2,44.23,88700.0,31.2018,31.2512,31.1665,31.1877,88700.0
2007-12-17 14:00:00,44.2,44.28,44.2,44.26,27800.0,31.1665,31.223,31.1665,31.2089,27800.0
2007-12-17 14:10:00,44.25,44.26,44.19,44.2,37600.0,31.2018,31.2089,31.1595,31.1665,37600.0
2007-12-17 14:20:00,44.21,44.3,44.2,44.23,40800.0,31.1736,31.2371,31.1665,31.1877,40800.0
2007-12-17 14:30:00,44.25,44.3,44.2,44.23,25800.0,31.2018,31.2371,31.1665,31.1877,25800.0
2007-12-17 14:40:00,44.23,44.26,44.18,44.21,35500.0,31.1877,31.2089,31.1524,31.1736,35500.0
2007-12-17 14:50:00,44.21,44.21,44.04,44.08,60400.0,31.1736,31.1736,31.0537,31.0819,60400.0
2007-12-17 15:00:00,44.07,44.1,43.96,43.98,114800.0,31.0749,31.096,30.9973,31.0114,114800.0
2007-12-17 15:10:00,43.97,44.04,43.97,44.01,56500.0,31.0044,31.0537,31.0044,31.0326,56500.0
2007-12-17 15:20:00,44.01,44.09,43.98,43.98,52600.0,31.0326,31.089,31.0114,31.0114,52600.0
2007-12-17 15:30:00,43.98,44.23,43.98,44.23,101000.0,31.0114,31.1877,31.0114,31.1877,101000.0
2007-12-17 15:40:00,44.22,44.24,44.03,44.09,178000.0,31.1806,31.1948,31.0467,31.089,178000.0
2007-12-17 15:50:00,44.09,44.13,44.01,44.11,275500.0,31.089,31.1172,31.0326,31.1031,275500.0
2007-12-18 09:30:00,44.55,44.9,44.55,44.57,101200.0,31.4133,31.6601,31.4133,31.4274,101200.0
2007-12-18 09:40:00,44.57,44.59,44.44,44.46,129300.0,31.4274,31.4415,31.3358,31.3499,129300.0
2007-12-18 09:50:00,44.46,44.55,44.44,44.51,180800.0,31.3499,31.4133,31.3358,31.3851,180800.0
2007-12-18 10:00:00,44.51,44.53,44.41,44.46,130600.0,31.3851,31.3992,31.3146,31.3499,130600.0
2007-12-18 10:10:00,44.46,44.53,44.42,44.52,156200.0,31.3499,31.3992,31.3217,31.3922,156200.0
2007-12-18 10:20:00,44.5,44.58,44.5,44.51,83900.0,31.3781,31.4345,31.3781,31.3851,83900.0
2007-12-18 10:30:00,44.5,44.52,44.29,44.39,106800.0,31.3781,31.3922,31.23,31.3005,106800.0
2007-12-18 10:40:00,44.39,44.45,44.24,44.31,99200.0,31.3005,31.3428,31.1948,31.2441,99200.0
2007-12-18 10:50:00,44.31,44.43,44.24,44.42,112300.0,31.2441,31.3287,31.1948,31.3217,112300.0
2007-12-18 11:00:00,44.43,44.49,44.38,44.42,101300.0,31.3287,31.371,31.2935,31.3217,101300.0
2007-12-18 11:10:00,44.43,44.46,44.28,44.29,81300.0,31.3287,31.3499,31.223,31.23,81300.0
2007-12-18 11:20:00,44.28,44.34,44.1,44.11,84000.0,31.223,31.2653,31.096,31.1031,84000.0
2007-12-18 11:30:00,44.12,44.27,44.05,44.23,94400.0,31.1101,31.2159,31.0608,31.1877,94400.0
2007-12-18 11:40:00,44.2,44.23,44.08,44.1,41200.0,31.1665,31.1877,31.0819,31.096,41200.0
2007-12-18 11:50:00,44.11,44.14,43.97,44.02,42500.0,31.1031,31.1242,31.0044,31.0396,42500.0
2007-12-18 12:00:00,44.01,44.01,43.84,43.96,44300.0,31.0326,31.0326,30.9127,30.9973,44300.0
2007-12-18 12:10:00,43.96,43.98,43.88,43.95,50800.0,30.9973,31.0114,30.9409,30.9903,50800.0
2007-12-18 12:20:00,43.95,43.95,43.9,43.91,59300.0,30.9903,30.9903,30.955,30.9621,59300.0
2007-12-18 12:30:00,43.92,43.92,43.8,43.86,35000.0,30.9691,30.9691,30.8845,30.9268,35000.0
2007-12-18 12:40:00,43.86,43.94,43.82,43.9,39000.0,30.9268,30.9832,30.8986,30.955,39000.0
2007-12-18 12:50:00,43.9,43.94,43.84,43.85,34300.0,30.955,30.9832,30.9127,30.9198,34300.0
2007-12-18 13:00:00,43.84,43.86,43.74,43.8,39600.0,30.9127,30.9268,30.8422,30.8845,39600.0
2007-12-18 13:10:00,43.81,43.83,43.77,43.77,32700.0,30.8915,30.9057,30.8633,30.8633,32700.0
2007-12-18 13:20:00,43.78,44.11,43.77,44.04,46400.0,30.8704,31.1031,30.8633,31.0537,46400.0
2007-12-18 13:30:00,44.05,44.23,44.05,44.2,51000.0,31.0608,31.1877,31.0608,31.1665,51000.0
2007-12-18 13:40:00,44.19,44.25,44.19,44.24,42200.0,31.1595,31.2018,31.1595,31.1948,42200.0
2007-12-18 13:50:00,44.25,44.29,44.14,44.15,50600.0,31.2018,31.23,31.1242,31.1313,50600.0
2007-12-18 14:00:00,44.16,44.38,44.15,44.37,51800.0,31.1383,31.2935,31.1313,31.2864,51800.0
2007-12-18 14:10:00,44.37,44.44,44.33,44.4,45600.0,31.2864,31.3358,31.2582,31.3076,45600.0
2007-12-18 14:20:00,44.39,44.43,44.35,44.41,43500.0,31.3005,31.3287,31.2723,31.3146,43500.0
2007-12-18 14:30:00,44.41,44.5,44.41,44.41,40200.0,31.3146,31.3781,31.3146,31.3146,40200.0
2007-12-18 14:40:00,44.42,44.42,44.26,44.29,34200.0,31.3217,31.3217,31.2089,31.23,34200.0
2007-12-18 14:50:00,44.3,44.31,44.13,44.16,42500.0,31.2371,31.2441,31.1172,31.1383,42500.0
2007-12-18 15:00:00,44.18,44.34,44.09,44.3,65000.0,31.1524,31.2653,31.089,31.2371,65000.0
2007-12-18 15:10:00,44.3,44.53,44.3,44.5,71200.0,31.2371,31.3992,31.2371,31.3781,71200.0
2007-12-18 15:20:00,44.5,44.54,44.44,44.5,146400.0,31.3781,31.4063,31.3358,31.3781,146400.0
2007-12-18 15:30:00,44.49,44.56,44.48,44.51,113500.0,31.371,31.4204,31.364,31.3851,113500.0
2007-12-18 15:40:00,44.51,44.55,44.23,44.45,159400.0,31.3851,31.4133,31.1877,31.3428,159400.0
2007-12-18 15:50:00,44.45,44.58,44.41,44.47,216000.0,31.3428,31.4345,31.3146,31.3569,216000.0
2007-12-19 09:30:00,45.0,45.03,44.77,44.86,94200.0,31.7306,31.7518,31.5685,31.6319,94200.0
2007-12-19 09:40:00,44.84,44.87,44.71,44.75,125000.0,31.6178,31.639,31.5262,31.5544,125000.0
2007-12-19 09:50:00,44.76,44.9,44.74,44.81,104100.0,31.5614,31.6601,31.5473,31.5967,104100.0
2007-12-19 10:00:00,44.8,44.83,44.67,44.73,105900.0,31.5896,31.6108,31.498,31.5403,105900.0
2007-12-19 10:10:00,44.75,44.8,44.7,44.79,59300.0,31.5544,31.5896,31.5191,31.5826,59300.0
2007-12-19 10:20:00,44.8,44.83,44.68,44.77,54100.0,31.5896,31.6108,31.505,31.5685,54100.0
2007-12-19 10:30:00,44.78,44.83,44.72,44.8,90500.0,31.5755,31.6108,31.5332,31.5896,90500.0
2007-12-19 10:40:00,44.81,44.87,44.78,44.8,67500.0,31.5967,31.639,31.5755,31.5896,67500.0
2007-12-19 10:50:00,44.8,44.81,44.75,44.78,39100.0,31.5896,31.5967,31.5544,31.5755,39100.0
2007-12-19 11:00:00,44.78,44.8,44.66,44.68,56500.0,31.5755,31.5896,31.4909,31.505,56500.0
2007-12-19 11:10:00,44.68,44.73,44.51,44.51,38600.0,31.505,31.5403,31.3851,31.3851,38600.0
2007-12-19 11:20:00,44.52,44.62,44.4,44.43,77100.0,31.3922,31.4627,31.3076,31.3287,77100.0
2007-12-19 11:30:00,44.43,44.47,44.32,44.47,36200.0,31.3287,31.3569,31.2512,31.3569,36200.0
2007-12-19 11:40:00,44.48,44.54,44.47,44.49,32200.0,31.364,31.4063,31.3569,31.371,32200.0
2007-12-19 11:50:00,44.48,44.48,44.21,44.28,40800.0,31.364,31.364,31.1736,31.223,40800.0
2007-12-19 12:00:00,44.27,44.48,44.26,44.47,42100.0,31.2159,31.364,31.2089,31.3569,42100.0
2007-12-19 12:10:00,44.46,44.61,44.45,44.46,32700.0,31.3499,31.4556,31.3428,31.3499,32700.0
2007-12-19 12:20:00,44.46,44.59,44.46,44.48,38100.0,31.3499,31.4415,31.3499,31.364,38100.0
2007-12-19 12:30:00,44.48,44.52,44.4,44.44,57100.0,31.364,31.3922,31.3076,31.3358,57100.0
2007-12-19 12:40:00,44.46,44.52,44.37,44.52,38600.0,31.3499,31.3922,31.2864,31.3922,38600.0
2007-12-19 12:50:00,44.5,44.57,44.48,44.55,56000.0,31.3781,31.4274,31.364,31.4133,56000.0
2007-12-19 13:00:00,44.54,44.55,44.43,44.5,79900.0,31.4063,31.4133,31.3287,31.3781,79900.0
2007-12-19 13:10:00,44.49,44.55,44.38,44.49,98900.0,31.371,31.4133,31.2935,31.371,98900.0
2007-12-19 13:20:00,44.49,44.56,44.46,44.53,58200.0,31.371,31.4204,31.3499,31.3992,58200.0
2007-12-19 13:30:00,44.54,44.55,44.44,44.55,42900.0,31.4063,31.4133,31.3358,31.4133,42900.0
2007-12-19 13:40:00,44.55,44.56,44.34,44.49,65600.0,31.4133,31.4204,31.2653,31.371,65600.0
2007-12-19 13:50:00,44.48,44.64,44.47,44.62,49500.0,31.364,31.4768,31.3569,31.4627,49500.0
2007-12-19 14:00:00,44.62,44.74,44.58,44.68,80500.0,31.4627,31.5473,31.4345,31.505,80500.0
2007-12-19 14:10:00,44.7,44.8,44.67,44.71,91400.0,31.5191,31.5896,31.498,31.5262,91400.0
2007-12-19 14:20:00,44.71,44.75,44.66,44.69,67800.0,31.5262,31.5544,31.4909,31.5121,67800.0
2007-12-19 14:30:00,44.69,44.73,44.65,44.69,107500.0,31.5121,31.5403,31.4839,31.5121,107500.0
2007-12-19 14:40:00,44.68,44.76,44.68,44.74,103600.0,31.505,31.5614,31.505,31.5473,103600.0
2007-12-19 14:50:00,44.74,44.75,44.66,44.67,64400.0,31.5473,31.5544,31.4909,31.498,64400.0
2007-12-19 15:00:00,44.66,44.79,44.66,44.72,88800.0,31.4909,31.5826,31.4909,31.5332,88800.0
2007-12-19 15:10:00,44.73,44.8,44.67,44.7,119000.0,31.5403,31.5896,31.498,31.5191,119000.0
2007-12-19 15:20:00,44.7,44.7,44.45,44.61,128900.0,31.5191,31.5191,31.3428,31.4556,128900.0
2007-12-19 15:30:00,44.61,44.77,44.6,44.69,147300.0,31.4556,31.5685,31.4486,31.5121,147300.0
2007-12-19 15:40:00,44.71,44.71,44.24,44.25,194500.0,31.5262,31.5262,31.1948,31.2018,194500.0
2007-12-19 15:50:00,44.25,44.38,44.0,44.17,484300.0,31.2018,31.2935,31.0255,31.1454,484300.0
2007-12-20 09:30:00,44.81,45.0,44.61,44.75,494200.0,31.5967,31.7306,31.4556,31.5544,494200.0
2007-12-20 09:40:00,44.74,44.82,44.68,44.78,138900.0,31.5473,31.6037,31.505,31.5755,138900.0
2007-12-20 09:50:00,44.77,44.86,44.69,44.73,218300.0,31.5685,31.6319,31.5121,31.5403,218300.0
2007-12-20 10:00:00,44.74,44.97,44.73,44.91,214300.0,31.5473,31.7095,31.5403,31.6672,214300.0
2007-12-20 10:10:00,44.92,45.1,44.89,45.06,306800.0,31.6742,31.8012,31.6531,31.773,306800.0
2007-12-20 10:20:00,45.01,45.1,44.79,44.89,114000.0,31.7377,31.8012,31.5826,31.6531,114000.0
2007-12-20 10:30:00,44.9,44.96,44.81,44.84,143300.0,31.6601,31.7024,31.5967,31.6178,143300.0
2007-12-20 10:40:00,44.85,44.9,44.8,44.89,97100.0,31.6249,31.6601,31.5896,31.6531,97100.0
2007-12-20 10:50:00,44.89,44.89,44.36,44.59,141100.0,31.6531,31.6531,31.2794,31.4415,141100.0
2007-12-20 11:00:00,44.59,44.63,44.53,44.55,58000.0,31.4415,31.4698,31.3992,31.4133,58000.0
2007-12-20 11:10:00,44.54,44.55,44.28,44.37,84000.0,31.4063,31.4133,31.223,31.2864,84000.0
2007-12-20 11:20:00,44.37,44.44,44.32,44.39,71800.0,31.2864,31.3358,31.2512,31.3005,71800.0
2007-12-20 11:30:00,44.36,44.38,43.56,43.72,233400.0,31.2794,31.2935,30.7153,30.8281,233400.0
2007-12-20 11:40:00,43.7,43.82,43.61,43.62,124400.0,30.814,30.8986,30.7505,30.7576,124400.0
2007-12-20 11:50:00,43.64,43.94,43.61,43.92,57400.0,30.7717,30.9832,30.7505,30.9691,57400.0
2007-12-20 12:00:00,43.91,44.85,43.76,44.85,91600.0,30.9621,31.6249,30.8563,31.6249,91600.0
2007-12-20 12:10:00,43.85,43.94,43.83,43.9,111800.0,30.9198,30.9832,30.9057,30.955,111800.0
2007-12-20 12:20:00,43.89,44.04,43.88,44.03,63900.0,30.948,31.0537,30.9409,31.0467,63900.0
2007-12-20 12:30:00,44.04,44.07,43.99,44.02,118700.0,31.0537,31.0749,31.0185,31.0396,118700.0
2007-12-20 12:40:00,44.02,44.03,43.94,44.0,91300.0,31.0396,31.0467,30.9832,31.0255,91300.0
2007-12-20 12:50:00,44.01,44.04,43.9,44.04,108600.0,31.0326,31.0537,30.955,31.0537,108600.0
2007-12-20 13:00:00,44.05,44.07,43.93,43.93,85000.0,31.0608,31.0749,30.9762,30.9762,85000.0
2007-12-20 13:10:00,43.93,43.94,43.84,43.9,83600.0,30.9762,30.9832,30.9127,30.955,83600.0
2007-12-20 13:20:00,43.9,43.96,43.87,43.89,80100.0,30.955,30.9973,30.9339,30.948,80100.0
2007-12-20 13:30:00,43.88,43.91,43.79,43.79,55800.0,30.9409,30.9621,30.8774,30.8774,55800.0
2007-12-20 13:40:00,43.79,43.79,43.63,43.7,82400.0,30.8774,30.8774,30.7646,30.814,82400.0
2007-12-20 13:50:00,43.71,43.9,43.6,43.85,102200.0,30.821,30.955,30.7435,30.9198,102200.0
2007-12-20 14:00:00,43.84,43.89,43.7,43.7,82500.0,30.9127,30.948,30.814,30.814,82500.0
2007-12-20 14:10:00,43.72,43.87,43.7,43.86,92900.0,30.8281,30.9339,30.814,30.9268,92900.0
2007-12-20 14:20:00,43.85,43.86,43.73,43.84,69500.0,30.9198,30.9268,30.8351,30.9127,69500.0
2007-12-20 14:30:00,43.85,43.88,43.76,43.87,78100.0,30.9198,30.9409,30.8563,30.9339,78100.0
2007-12-20 14:40:00,43.87,43.88,43.8,43.83,65800.0,30.9339,30.9409,30.8845,30.9057,65800.0
2007-12-20 14:50:00,43.82,43.9,43.78,43.85,193300.0,30.8986,30.955,30.8704,30.9198,193300.0
2007-12-20 15:00:00,43.85,43.92,43.8,43.86,129400.0,30.9198,30.9691,30.8845,30.9268,129400.0
2007-12-20 15:10:00,43.85,43.92,43.83,43.86,124200.0,30.9198,30.9691,30.9057,30.9268,124200.0
2007-12-20 15:20:00,43.86,44.03,43.84,44.0,107600.0,30.9268,31.0467,30.9127,31.0255,107600.0
2007-12-20 15:30:00,44.0,44.04,43.92,43.95,59300.0,31.0255,31.0537,30.9691,30.9903,59300.0
2007-12-20 15:40:00,43.96,44.03,43.93,44.01,112700.0,30.9973,31.0467,30.9762,31.0326,112700.0
2007-12-20 15:50:00,44.02,44.12,43.97,44.11,197700.0,31.0396,31.1101,31.0044,31.1031,197700.0
2007-12-21 09:30:00,44.6,45.04,44.45,44.65,911600.0,31.4486,31.7589,31.3428,31.4839,911600.0
2007-12-21 09:40:00,44.66,44.78,44.63,44.65,133100.0,31.4909,31.5755,31.4698,31.4839,133100.0
2007-12-21 09:50:00,44.64,44.7,44.54,44.56,89800.0,31.4768,31.5191,31.4063,31.4204,89800.0
2007-12-21 10:00:00,44.56,44.62,44.51,44.55,123600.0,31.4204,31.4627,31.3851,31.4133,123600.0
2007-12-21 10:10:00,44.54,44.66,44.51,44.65,143400.0,31.4063,31.4909,31.3851,31.4839,143400.0
2007-12-21 10:20:00,44.66,44.83,44.66,44.74,125400.0,31.4909,31.6108,31.4909,31.5473,125400.0
2007-12-21 10:30:00,44.74,44.82,44.73,44.75,98500.0,31.5473,31.6037,31.5403,31.5544,98500.0
2007-12-21 10:40:00,44.76,44.81,44.71,44.77,151800.0,31.5614,31.5967,31.5262,31.5685,151800.0
2007-12-21 10:50:00,44.77,44.81,44.72,44.74,85500.0,31.5685,31.5967,31.5332,31.5473,85500.0
2007-12-21 11:00:00,44.75,44.81,44.7,44.81,110800.0,31.5544,31.5967,31.5191,31.5967,110800.0
2007-12-21 11:10:00,44.81,44.82,44.78,44.8,52000.0,31.5967,31.6037,31.5755,31.5896,52000.0
2007-12-21 11:20:00,44.8,44.82,44.78,44.81,81500.0,31.5896,31.6037,31.5755,31.5967,81500.0
2007-12-21 11:30:00,44.81,44.89,44.79,44.87,58000.0,31.5967,31.6531,31.5826,31.639,58000.0
2007-12-21 11:40:00,44.85,44.86,44.83,44.84,25600.0,31.6249,31.6319,31.6108,31.6178,25600.0
2007-12-21 11:50:00,44.85,44.87,44.78,44.81,38200.0,31.6249,31.639,31.5755,31.5967,38200.0
2007-12-21 12:00:00,44.8,44.93,44.79,44.92,90900.0,31.5896,31.6813,31.5826,31.6742,90900.0
2007-12-21 12:10:00,44.92,45.07,44.89,45.0,103300.0,31.6742,31.78,31.6531,31.7306,103300.0
2007-12-21 12:20:00,45.01,45.1,44.99,45.1,60400.0,31.7377,31.8012,31.7236,31.8012,60400.0
2007-12-21 12:30:00,45.1,45.1,45.02,45.05,44800.0,31.8012,31.8012,31.7448,31.7659,44800.0
2007-12-21 12:40:00,45.05,45.07,45.03,45.03,15600.0,31.7659,31.78,31.7518,31.7518,15600.0
2007-12-21 12:50:00,45.04,45.07,45.01,45.03,33200.0,31.7589,31.78,31.7377,31.7518,33200.0
2007-12-21 13:00:00,45.03,45.04,45.0,45.01,37200.0,31.7518,31.7589,31.7306,31.7377,37200.0
2007-12-21 13:10:00,45.01,45.03,45.0,45.02,29500.0,31.7377,31.7518,31.7306,31.7448,29500.0
2007-12-21 13:20:00,45.03,45.08,45.02,45.07,20700.0,31.7518,31.7871,31.7448,31.78,20700.0
2007-12-21 13:30:00,45.07,45.08,45.05,45.05,25300.0,31.78,31.7871,31.7659,31.7659,25300.0
2007-12-21 13:40:00,45.05,45.08,45.05,45.08,19900.0,31.7659,31.7871,31.7659,31.7871,19900.0
2007-12-21 13:50:00,45.07,45.08,45.02,45.04,36700.0,31.78,31.7871,31.7448,31.7589,36700.0
2007-12-21 14:00:00,45.04,45.2,45.01,45.13,74500.0,31.7589,31.8717,31.7377,31.8223,74500.0
2007-12-21 14:10:00,45.13,45.23,45.13,45.22,35300.0,31.8223,31.8928,31.8223,31.8858,35300.0
2007-12-21 14:20:00,45.22,45.23,45.17,45.17,26300.0,31.8858,31.8928,31.8505,31.8505,26300.0
2007-12-21 14:30:00,45.17,45.18,45.12,45.15,45400.0,31.8505,31.8576,31.8153,31.8364,45400.0
2007-12-21 14:40:00,45.14,45.17,45.12,45.16,63100.0,31.8294,31.8505,31.8153,31.8435,63100.0
2007-12-21 14:50:00,45.16,45.21,45.16,45.21,51500.0,31.8435,31.8787,31.8435,31.8787,51500.0
2007-12-21 15:00:00,45.2,45.21,45.18,45.2,39100.0,31.8717,31.8787,31.8576,31.8717,39100.0
2007-12-21 15:10:00,45.2,45.24,45.19,45.24,56600.0,31.8717,31.8999,31.8646,31.8999,56600.0
2007-12-21 15:20:00,45.24,45.37,45.2,45.32,104900.0,31.8999,31.9915,31.8717,31.9563,104900.0
2007-12-21 15:30:00,45.33,45.45,45.32,45.45,167700.0,31.9633,32.048,31.9563,32.048,167700.0
2007-12-21 15:40:00,45.44,45.46,45.26,45.27,145000.0,32.0409,32.055,31.914,31.921,145000.0
2007-12-21 15:50:00,45.27,45.31,45.16,45.31,150600.0,31.921,31.9492,31.8435,31.9492,150600.0
2007-12-24 09:30:00,45.18,45.95,45.18,45.77,116000.0,31.8576,32.4005,31.8576,32.2736,116000.0
2007-12-24 09:40:00,45.79,45.8,45.68,45.74,92900.0,32.2877,32.2947,32.2101,32.2524,92900.0
2007-12-24 09:50:00,45.73,45.8,45.66,45.76,40200.0,32.2454,32.2947,32.196,32.2665,40200.0
2007-12-24 10:00:00,45.77,45.81,45.7,45.74,78600.0,32.2736,32.3018,32.2242,32.2524,78600.0
2007-12-24 10:10:00,45.75,45.78,45.7,45.78,58100.0,32.2595,32.2806,32.2242,32.2806,58100.0
2007-12-24 10:20:00,45.78,45.78,45.65,45.65,31700.0,32.2806,32.2806,32.189,32.189,31700.0
2007-12-24 10:30:00,45.65,45.66,45.59,45.63,36900.0,32.189,32.196,32.1467,32.1749,36900.0
2007-12-24 10:40:00,45.63,45.67,45.61,45.61,27000.0,32.1749,32.2031,32.1608,32.1608,27000.0
2007-12-24 10:50:00,45.62,45.65,45.54,45.65,33000.0,32.1678,32.189,32.1114,32.189,33000.0
2007-12-24 11:00:00,45.65,45.66,45.6,45.61,49700.0,32.189,32.196,32.1537,32.1608,49700.0
2007-12-24 11:10:00,45.64,45.67,45.61,45.66,41700.0,32.1819,32.2031,32.1608,32.196,41700.0
2007-12-24 11:20:00,45.66,45.67,45.57,45.57,25400.0,32.196,32.2031,32.1326,32.1326,25400.0
2007-12-24 11:30:00,45.58,45.59,45.54,45.55,13600.0,32.1396,32.1467,32.1114,32.1185,13600.0
2007-12-24 11:40:00,45.55,45.55,45.52,45.53,14200.0,32.1185,32.1185,32.0973,32.1044,14200.0
2007-12-24 11:50:00,45.53,45.59,45.5,45.58,27000.0,32.1044,32.1467,32.0832,32.1396,27000.0
2007-12-24 12:00:00,45.58,45.64,45.56,45.64,23700.0,32.1396,32.1819,32.1255,32.1819,23700.0
2007-12-24 12:10:00,45.64,45.8,45.63,45.78,44400.0,32.1819,32.2947,32.1749,32.2806,44400.0
2007-12-24 12:20:00,45.78,45.82,45.77,45.8,46000.0,32.2806,32.3089,32.2736,32.2947,46000.0
2007-12-24 12:30:00,45.8,45.82,45.77,45.78,28100.0,32.2947,32.3089,32.2736,32.2806,28100.0
2007-12-24 12:40:00,45.77,45.81,45.72,45.76,58000.0,32.2736,32.3018,32.2383,32.2665,58000.0
2007-12-24 12:50:00,45.76,45.84,45.75,45.77,67600.0,32.2665,32.323,32.2595,32.2736,67600.0
2007-12-24 13:00:00,45.8,45.8,45.8,45.8,15100.0,32.2947,32.2947,32.2947,32.2947,15100.0
2007-12-24 13:10:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:20:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:40:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:50:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:00:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:10:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:20:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:40:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:50:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:00:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:10:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:20:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:40:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:50:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-26 09:30:00,45.56,45.95,45.12,45.16,61800.0,32.1255,32.4005,31.8153,31.8435,61800.0
2007-12-26 09:40:00,45.18,45.25,45.08,45.18,75400.0,31.8576,31.9069,31.7871,31.8576,75400.0
2007-12-26 09:50:00,45.17,45.19,45.03,45.06,56000.0,31.8505,31.8646,31.7518,31.773,56000.0
2007-12-26 10:00:00,45.06,45.23,45.04,45.23,45800.0,31.773,31.8928,31.7589,31.8928,45800.0
2007-12-26 10:10:00,45.23,45.34,45.18,45.2,25900.0,31.8928,31.9704,31.8576,31.8717,25900.0
2007-12-26 10:20:00,45.2,45.23,45.16,45.23,34100.0,31.8717,31.8928,31.8435,31.8928,34100.0
2007-12-26 10:30:00,45.23,45.26,45.2,45.2,26900.0,31.8928,31.914,31.8717,31.8717,26900.0
2007-12-26 10:40:00,45.21,45.23,45.16,45.22,27300.0,31.8787,31.8928,31.8435,31.8858,27300.0
2007-12-26 10:50:00,45.21,45.24,45.17,45.18,20100.0,31.8787,31.8999,31.8505,31.8576,20100.0
2007-12-26 11:00:00,45.18,45.24,45.18,45.23,27900.0,31.8576,31.8999,31.8576,31.8928,27900.0
2007-12-26 11:10:00,45.23,45.24,45.18,45.2,28300.0,31.8928,31.8999,31.8576,31.8717,28300.0
2007-12-26 11:20:00,45.2,45.24,45.16,45.16,23900.0,31.8717,31.8999,31.8435,31.8435,23900.0
2007-12-26 11:30:00,45.17,45.19,45.15,45.18,20200.0,31.8505,31.8646,31.8364,31.8576,20200.0
2007-12-26 11:40:00,45.17,45.24,45.15,45.24,19200.0,31.8505,31.8999,31.8364,31.8999,19200.0
2007-12-26 11:50:00,45.23,45.27,45.19,45.19,22000.0,31.8928,31.921,31.8646,31.8646,22000.0
2007-12-26 12:00:00,45.19,45.22,45.16,45.17,20000.0,31.8646,31.8858,31.8435,31.8505,20000.0
2007-12-26 12:10:00,45.16,45.17,45.07,45.11,41900.0,31.8435,31.8505,31.78,31.8082,41900.0
2007-12-26 12:20:00,45.11,45.13,45.09,45.09,13300.0,31.8082,31.8223,31.7941,31.7941,13300.0
2007-12-26 12:30:00,45.1,45.19,45.09,45.15,28100.0,31.8012,31.8646,31.7941,31.8364,28100.0
2007-12-26 12:40:00,45.16,45.19,45.15,45.19,19800.0,31.8435,31.8646,31.8364,31.8646,19800.0
2007-12-26 12:50:00,45.18,45.31,45.18,45.31,24200.0,31.8576,31.9492,31.8576,31.9492,24200.0
2007-12-26 13:00:00,45.3,45.43,45.29,45.36,38200.0,31.9422,32.0339,31.9351,31.9845,38200.0
2007-12-26 13:10:00,45.36,45.44,45.34,45.42,26500.0,31.9845,32.0409,31.9704,32.0268,26500.0
2007-12-26 13:20:00,45.42,45.42,45.32,45.33,19500.0,32.0268,32.0268,31.9563,31.9633,19500.0
2007-12-26 13:30:00,45.32,45.32,45.21,45.21,18600.0,31.9563,31.9563,31.8787,31.8787,18600.0
2007-12-26 13:40:00,45.21,45.27,45.2,45.26,27100.0,31.8787,31.921,31.8717,31.914,27100.0
2007-12-26 13:50:00,45.25,45.36,45.25,45.36,29800.0,31.9069,31.9845,31.9069,31.9845,29800.0
2007-12-26 14:00:00,45.35,45.36,45.29,45.3,26300.0,31.9774,31.9845,31.9351,31.9422,26300.0
2007-12-26 14:10:00,45.3,45.34,45.29,45.3,14100.0,31.9422,31.9704,31.9351,31.9422,14100.0
2007-12-26 14:20:00,45.29,45.34,45.29,45.34,21900.0,31.9351,31.9704,31.9351,31.9704,21900.0
2007-12-26 14:30:00,45.32,45.4,45.3,45.36,45900.0,31.9563,32.0127,31.9422,31.9845,45900.0
2007-12-26 14:40:00,45.36,45.4,45.36,45.38,16700.0,31.9845,32.0127,31.9845,31.9986,16700.0
2007-12-26 14:50:00,45.37,45.38,45.3,45.33,57600.0,31.9915,31.9986,31.9422,31.9633,57600.0
2007-12-26 15:00:00,45.33,45.35,45.3,45.32,20100.0,31.9633,31.9774,31.9422,31.9563,20100.0
2007-12-26 15:10:00,45.31,45.33,45.3,45.31,24600.0,31.9492,31.9633,31.9422,31.9492,24600.0
2007-12-26 15:20:00,45.31,45.37,45.31,45.36,28300.0,31.9492,31.9915,31.9492,31.9845,28300.0
2007-12-26 15:30:00,45.36,45.4,45.33,45.4,54000.0,31.9845,32.0127,31.9633,32.0127,54000.0
2007-12-26 15:40:00,45.4,45.54,45.4,45.54,53100.0,32.0127,32.1114,32.0127,32.1114,53100.0
2007-12-26 15:50:00,45.54,45.59,45.41,45.46,80300.0,32.1114,32.1467,32.0197,32.055,80300.0
2007-12-27 09:30:00,44.82,45.22,44.82,45.14,65800.0,31.6037,31.8858,31.6037,31.8294,65800.0
2007-12-27 09:40:00,45.13,45.14,45.03,45.03,34600.0,31.8223,31.8294,31.7518,31.7518,34600.0
2007-12-27 09:50:00,45.04,45.09,44.86,44.86,72000.0,31.7589,31.7941,31.6319,31.6319,72000.0
2007-12-27 10:00:00,44.86,44.93,44.84,44.88,22300.0,31.6319,31.6813,31.6178,31.646,22300.0
2007-12-27 10:10:00,44.88,44.91,44.83,44.91,21300.0,31.646,31.6672,31.6108,31.6672,21300.0
2007-12-27 10:20:00,44.89,44.97,44.85,44.86,31500.0,31.6531,31.7095,31.6249,31.6319,31500.0
2007-12-27 10:30:00,44.86,44.9,44.74,44.74,47100.0,31.6319,31.6601,31.5473,31.5473,47100.0
2007-12-27 10:40:00,44.73,44.76,44.69,44.75,33500.0,31.5403,31.5614,31.5121,31.5544,33500.0
2007-12-27 10:50:00,44.74,44.74,44.66,44.68,18600.0,31.5473,31.5473,31.4909,31.505,18600.0
2007-12-27 11:00:00,44.68,44.75,44.65,44.69,41300.0,31.505,31.5544,31.4839,31.5121,41300.0
2007-12-27 11:10:00,44.68,44.73,44.68,44.73,18100.0,31.505,31.5403,31.505,31.5403,18100.0
2007-12-27 11:20:00,44.73,44.88,44.72,44.87,21800.0,31.5403,31.646,31.5332,31.639,21800.0
2007-12-27 11:30:00,44.85,44.87,44.74,44.74,23800.0,31.6249,31.639,31.5473,31.5473,23800.0
2007-12-27 11:40:00,44.74,44.77,44.7,44.77,25300.0,31.5473,31.5685,31.5191,31.5685,25300.0
2007-12-27 11:50:00,44.76,44.77,44.69,44.7,26200.0,31.5614,31.5685,31.5121,31.5191,26200.0
2007-12-27 12:00:00,44.7,44.79,44.64,44.79,84800.0,31.5191,31.5826,31.4768,31.5826,84800.0
2007-12-27 12:10:00,44.76,44.85,44.76,44.84,44400.0,31.5614,31.6249,31.5614,31.6178,44400.0
2007-12-27 12:20:00,44.84,44.86,44.7,44.74,25200.0,31.6178,31.6319,31.5191,31.5473,25200.0
2007-12-27 12:30:00,44.76,44.78,44.69,44.71,35800.0,31.5614,31.5755,31.5121,31.5262,35800.0
2007-12-27 12:40:00,44.72,44.76,44.65,44.75,30500.0,31.5332,31.5614,31.4839,31.5544,30500.0
2007-12-27 12:50:00,44.74,44.78,44.73,44.74,18800.0,31.5473,31.5755,31.5403,31.5473,18800.0
2007-12-27 13:00:00,44.73,44.75,44.65,44.73,25700.0,31.5403,31.5544,31.4839,31.5403,25700.0
2007-12-27 13:10:00,44.73,44.74,44.66,44.68,13700.0,31.5403,31.5473,31.4909,31.505,13700.0
2007-12-27 13:20:00,44.68,44.77,44.66,44.74,18900.0,31.505,31.5685,31.4909,31.5473,18900.0
2007-12-27 13:30:00,44.76,44.79,44.68,44.68,13500.0,31.5614,31.5826,31.505,31.505,13500.0
2007-12-27 13:40:00,44.69,44.75,44.66,44.74,17700.0,31.5121,31.5544,31.4909,31.5473,17700.0
2007-12-27 13:50:00,44.73,44.77,44.73,44.73,24300.0,31.5403,31.5685,31.5403,31.5403,24300.0
2007-12-27 14:00:00,44.73,44.85,44.7,44.83,26700.0,31.5403,31.6249,31.5191,31.6108,26700.0
2007-12-27 14:10:00,44.83,44.85,44.77,44.8,19800.0,31.6108,31.6249,31.5685,31.5896,19800.0
2007-12-27 14:20:00,44.8,44.83,44.77,44.8,16100.0,31.5896,31.6108,31.5685,31.5896,16100.0
2007-12-27 14:30:00,44.78,44.8,44.74,44.76,18400.0,31.5755,31.5896,31.5473,31.5614,18400.0
2007-12-27 14:40:00,44.74,44.75,44.68,44.75,30600.0,31.5473,31.5544,31.505,31.5544,30600.0
2007-12-27 14:50:00,44.74,44.8,44.72,44.74,30200.0,31.5473,31.5896,31.5332,31.5473,30200.0
2007-12-27 15:00:00,44.73,44.8,44.73,44.77,34700.0,31.5403,31.5896,31.5403,31.5685,34700.0
2007-12-27 15:10:00,44.78,44.78,44.71,44.72,32800.0,31.5755,31.5755,31.5262,31.5332,32800.0
2007-12-27 15:20:00,44.71,44.72,44.6,44.62,64900.0,31.5262,31.5332,31.4486,31.4627,64900.0
2007-12-27 15:30:00,44.6,44.62,44.55,44.61,150200.0,31.4486,31.4627,31.4133,31.4556,150200.0
2007-12-27 15:40:00,44.61,44.61,44.46,44.48,81500.0,31.4556,31.4556,31.3499,31.364,81500.0
2007-12-27 15:50:00,44.48,44.5,44.43,44.48,91100.0,31.364,31.3781,31.3287,31.364,91100.0
2007-12-28 09:30:00,44.44,44.58,44.36,44.43,82900.0,31.3358,31.4345,31.2794,31.3287,82900.0
2007-12-28 09:40:00,44.39,44.62,44.36,44.6,46000.0,31.3005,31.4627,31.2794,31.4486,46000.0
2007-12-28 09:50:00,44.6,44.63,44.56,44.57,24300.0,31.4486,31.4698,31.4204,31.4274,24300.0
2007-12-28 10:00:00,44.57,44.57,44.32,44.36,58000.0,31.4274,31.4274,31.2512,31.2794,58000.0
2007-12-28 10:10:00,44.36,44.42,44.35,44.41,24800.0,31.2794,31.3217,31.2723,31.3146,24800.0
2007-12-28 10:20:00,44.42,44.44,44.37,44.4,20500.0,31.3217,31.3358,31.2864,31.3076,20500.0
2007-12-28 10:30:00,44.43,44.54,44.43,44.53,32200.0,31.3287,31.4063,31.3287,31.3992,32200.0
2007-12-28 10:40:00,44.53,44.53,44.53,44.53,0.0,31.3992,31.3992,31.3992,31.3992,0.0
2007-12-28 10:50:00,44.6,44.61,44.6,44.61,400.0,31.4486,31.4556,31.4486,31.4556,400.0
2007-12-28 11:00:00,44.6,44.65,44.6,44.64,18300.0,31.4486,31.4839,31.4486,31.4768,18300.0
2007-12-28 11:10:00,44.64,44.7,44.64,44.7,24400.0,31.4768,31.5191,31.4768,31.5191,24400.0
2007-12-28 11:20:00,44.7,44.74,44.66,44.7,28200.0,31.5191,31.5473,31.4909,31.5191,28200.0
2007-12-28 11:30:00,44.72,44.76,44.67,44.72,23100.0,31.5332,31.5614,31.498,31.5332,23100.0
2007-12-28 11:40:00,44.71,44.79,44.7,44.79,23400.0,31.5262,31.5826,31.5191,31.5826,23400.0
2007-12-28 11:50:00,44.79,44.82,44.72,44.73,20900.0,31.5826,31.6037,31.5332,31.5403,20900.0
2007-12-28 12:00:00,44.72,44.74,44.69,44.7,10600.0,31.5332,31.5473,31.5121,31.5191,10600.0
2007-12-28 12:10:00,44.7,44.71,44.61,44.62,24700.0,31.5191,31.5262,31.4556,31.4627,24700.0
2007-12-28 12:20:00,44.61,44.65,44.56,44.56,33700.0,31.4556,31.4839,31.4204,31.4204,33700.0
2007-12-28 12:30:00,44.56,44.67,44.56,44.61,47000.0,31.4204,31.498,31.4204,31.4556,47000.0
2007-12-28 12:40:00,44.62,44.66,44.58,44.62,54500.0,31.4627,31.4909,31.4345,31.4627,54500.0
2007-12-28 12:50:00,44.62,44.62,44.55,44.56,17400.0,31.4627,31.4627,31.4133,31.4204,17400.0
2007-12-28 13:00:00,44.57,44.63,44.55,44.62,14000.0,31.4274,31.4698,31.4133,31.4627,14000.0
2007-12-28 13:10:00,44.62,44.63,44.58,44.6,11100.0,31.4627,31.4698,31.4345,31.4486,11100.0
2007-12-28 13:20:00,44.59,44.67,44.56,44.63,31400.0,31.4415,31.498,31.4204,31.4698,31400.0
2007-12-28 13:30:00,44.63,44.69,44.61,44.61,46900.0,31.4698,31.5121,31.4556,31.4556,46900.0
2007-12-28 13:40:00,44.61,44.7,44.61,44.7,14400.0,31.4556,31.5191,31.4556,31.5191,14400.0
2007-12-28 13:50:00,44.7,44.7,44.64,44.67,13600.0,31.5191,31.5191,31.4768,31.498,13600.0
2007-12-28 14:00:00,44.67,44.68,44.61,44.62,10700.0,31.498,31.505,31.4556,31.4627,10700.0
2007-12-28 14:10:00,44.62,44.72,44.6,44.68,36400.0,31.4627,31.5332,31.4486,31.505,36400.0
2007-12-28 14:20:00,44.68,44.71,44.66,44.71,12100.0,31.505,31.5262,31.4909,31.5262,12100.0
2007-12-28 14:30:00,44.7,44.77,44.69,44.76,17500.0,31.5191,31.5685,31.5121,31.5614,17500.0
2007-12-28 14:40:00,44.74,44.78,44.74,44.76,13200.0,31.5473,31.5755,31.5473,31.5614,13200.0
2007-12-28 14:50:00,44.76,44.76,44.71,44.72,20300.0,31.5614,31.5614,31.5262,31.5332,20300.0
2007-12-28 15:00:00,44.72,44.73,44.66,44.72,25600.0,31.5332,31.5403,31.4909,31.5332,25600.0
2007-12-28 15:10:00,44.73,44.82,44.72,44.8,18600.0,31.5403,31.6037,31.5332,31.5896,18600.0
2007-12-28 15:20:00,44.79,44.8,44.7,44.7,33800.0,31.5826,31.5896,31.5191,31.5191,33800.0
2007-12-28 15:30:00,44.7,44.71,44.6,44.63,36700.0,31.5191,31.5262,31.4486,31.4698,36700.0
2007-12-28 15:40:00,44.63,44.68,44.61,44.66,37600.0,31.4698,31.505,31.4556,31.4909,37600.0
2007-12-28 15:50:00,44.66,44.68,44.54,44.58,72100.0,31.4909,31.505,31.4063,31.4345,72100.0
2007-12-31 09:30:00,44.55,44.74,44.36,44.7,37100.0,31.4133,31.5473,31.2794,31.5191,37100.0
2007-12-31 09:40:00,44.69,44.73,44.54,44.58,27100.0,31.5121,31.5403,31.4063,31.4345,27100.0
2007-12-31 09:50:00,44.59,44.66,44.52,44.56,37900.0,31.4415,31.4909,31.3922,31.4204,37900.0
2007-12-31 10:00:00,44.56,44.75,44.52,44.75,19000.0,31.4204,31.5544,31.3922,31.5544,19000.0
2007-12-31 10:10:00,44.72,44.87,44.65,44.65,23000.0,31.5332,31.639,31.4839,31.4839,23000.0
2007-12-31 10:20:00,44.66,44.68,44.61,44.64,13300.0,31.4909,31.505,31.4556,31.4768,13300.0
2007-12-31 10:30:00,44.64,44.64,44.38,44.43,48400.0,31.4768,31.4768,31.2935,31.3287,48400.0
2007-12-31 10:40:00,44.43,44.43,44.37,44.37,23200.0,31.3287,31.3287,31.2864,31.2864,23200.0
2007-12-31 10:50:00,44.39,44.4,44.35,44.38,14900.0,31.3005,31.3076,31.2723,31.2935,14900.0
2007-12-31 11:00:00,44.37,44.38,44.26,44.27,23600.0,31.2864,31.2935,31.2089,31.2159,23600.0
2007-12-31 11:10:00,44.27,44.33,44.21,44.21,28900.0,31.2159,31.2582,31.1736,31.1736,28900.0
2007-12-31 11:20:00,44.21,44.21,44.1,44.19,39200.0,31.1736,31.1736,31.096,31.1595,39200.0
2007-12-31 11:30:00,44.19,44.25,44.17,44.21,25100.0,31.1595,31.2018,31.1454,31.1736,25100.0
2007-12-31 11:40:00,44.21,44.23,44.18,44.22,19600.0,31.1736,31.1877,31.1524,31.1806,19600.0
2007-12-31 11:50:00,44.2,44.22,44.18,44.18,22700.0,31.1665,31.1806,31.1524,31.1524,22700.0
2007-12-31 12:00:00,44.18,44.27,44.16,44.26,17900.0,31.1524,31.2159,31.1383,31.2089,17900.0
2007-12-31 12:10:00,44.27,44.34,44.25,44.33,20300.0,31.2159,31.2653,31.2018,31.2582,20300.0
2007-12-31 12:20:00,44.33,44.34,44.26,44.28,15500.0,31.2582,31.2653,31.2089,31.223,15500.0
2007-12-31 12:30:00,44.29,44.37,44.27,44.37,28300.0,31.23,31.2864,31.2159,31.2864,28300.0
2007-12-31 12:40:00,44.36,44.49,44.35,44.47,26100.0,31.2794,31.371,31.2723,31.3569,26100.0
2007-12-31 12:50:00,44.47,44.48,44.45,44.48,19100.0,31.3569,31.364,31.3428,31.364,19100.0
2007-12-31 13:00:00,44.48,44.54,44.45,44.54,40600.0,31.364,31.4063,31.3428,31.4063,40600.0
2007-12-31 13:10:00,44.54,44.61,44.54,44.59,35500.0,31.4063,31.4556,31.4063,31.4415,35500.0
2007-12-31 13:20:00,44.6,44.66,44.58,44.61,29500.0,31.4486,31.4909,31.4345,31.4556,29500.0
2007-12-31 13:30:00,44.62,44.63,44.6,44.61,12600.0,31.4627,31.4698,31.4486,31.4556,12600.0
2007-12-31 13:40:00,44.62,44.64,44.61,44.64,12800.0,31.4627,31.4768,31.4556,31.4768,12800.0
2007-12-31 13:50:00,44.63,44.67,44.63,44.66,18800.0,31.4698,31.498,31.4698,31.4909,18800.0
2007-12-31 14:00:00,44.65,44.65,44.62,44.63,18800.0,31.4839,31.4839,31.4627,31.4698,18800.0
2007-12-31 14:10:00,44.63,44.72,44.63,44.72,28500.0,31.4698,31.5332,31.4698,31.5332,28500.0
2007-12-31 14:20:00,44.71,44.74,44.68,44.71,30100.0,31.5262,31.5473,31.505,31.5262,30100.0
2007-12-31 14:30:00,44.71,44.75,44.69,44.73,18800.0,31.5262,31.5544,31.5121,31.5403,18800.0
2007-12-31 14:40:00,44.74,44.74,44.68,44.72,19800.0,31.5473,31.5473,31.505,31.5332,19800.0
2007-12-31 14:50:00,44.72,44.72,44.67,44.69,24200.0,31.5332,31.5332,31.498,31.5121,24200.0
2007-12-31 15:00:00,44.7,44.76,44.68,44.71,36900.0,31.5191,31.5614,31.505,31.5262,36900.0
2007-12-31 15:10:00,44.69,44.75,44.69,44.72,23800.0,31.5121,31.5544,31.5121,31.5332,23800.0
2007-12-31 15:20:00,44.73,44.76,44.7,44.7,30300.0,31.5403,31.5614,31.5191,31.5191,30300.0
2007-12-31 15:30:00,44.7,44.7,44.52,44.52,49400.0,31.5191,31.5191,31.3922,31.3922,49400.0
2007-12-31 15:40:00,44.52,44.63,44.43,44.5,102000.0,31.3922,31.4698,31.3287,31.3781,102000.0
2007-12-31 15:50:00,44.5,44.53,44.44,44.45,137500.0,31.3781,31.3992,31.3358,31.3428,137500.0
2008-01-02 09:30:00,44.37,44.39,44.15,44.37,92500.0,31.2864,31.3005,31.1313,31.2864,92500.0
2008-01-02 09:40:00,44.4,44.6,44.39,44.56,60900.0,31.3076,31.4486,31.3005,31.4204,60900.0
2008-01-02 09:50:00,44.56,44.61,44.51,44.57,67400.0,31.4204,31.4556,31.3851,31.4274,67400.0
2008-01-02 10:00:00,44.57,44.57,44.0,44.09,105700.0,31.4274,31.4274,31.0255,31.089,105700.0
2008-01-02 10:10:00,44.1,44.16,43.92,44.02,79800.0,31.096,31.1383,30.9691,31.0396,79800.0
2008-01-02 10:20:00,44.01,44.02,43.92,43.94,58000.0,31.0326,31.0396,30.9691,30.9832,58000.0
2008-01-02 10:30:00,43.95,43.98,43.87,43.94,57100.0,30.9903,31.0114,30.9339,30.9832,57100.0
2008-01-02 10:40:00,43.94,44.06,43.93,43.99,73000.0,30.9832,31.0678,30.9762,31.0185,73000.0
2008-01-02 10:50:00,43.97,43.98,43.85,43.86,68100.0,31.0044,31.0114,30.9198,30.9268,68100.0
2008-01-02 11:00:00,43.85,43.99,43.84,43.95,77100.0,30.9198,31.0185,30.9127,30.9903,77100.0
2008-01-02 11:10:00,43.95,44.01,43.9,43.96,98100.0,30.9903,31.0326,30.955,30.9973,98100.0
2008-01-02 11:20:00,43.95,43.98,43.83,43.94,64000.0,30.9903,31.0114,30.9057,30.9832,64000.0
2008-01-02 11:30:00,43.95,43.98,43.87,43.9,48900.0,30.9903,31.0114,30.9339,30.955,48900.0
2008-01-02 11:40:00,43.9,43.91,43.75,43.75,58700.0,30.955,30.9621,30.8492,30.8492,58700.0
2008-01-02 11:50:00,43.74,43.79,43.68,43.77,59800.0,30.8422,30.8774,30.7999,30.8633,59800.0
2008-01-02 12:00:00,43.76,43.77,43.68,43.7,59200.0,30.8563,30.8633,30.7999,30.814,59200.0
2008-01-02 12:10:00,43.7,43.73,43.68,43.68,43100.0,30.814,30.8351,30.7999,30.7999,43100.0
2008-01-02 12:20:00,43.69,43.7,43.62,43.67,34300.0,30.8069,30.814,30.7576,30.7928,34300.0
2008-01-02 12:30:00,43.67,43.76,43.66,43.72,41100.0,30.7928,30.8563,30.7858,30.8281,41100.0
2008-01-02 12:40:00,43.71,43.71,43.62,43.68,18700.0,30.821,30.821,30.7576,30.7999,18700.0
2008-01-02 12:50:00,43.7,43.7,43.61,43.67,23300.0,30.814,30.814,30.7505,30.7928,23300.0
2008-01-02 13:00:00,43.67,43.75,43.66,43.71,61900.0,30.7928,30.8492,30.7858,30.821,61900.0
2008-01-02 13:10:00,43.7,43.72,43.67,43.68,35700.0,30.814,30.8281,30.7928,30.7999,35700.0
2008-01-02 13:20:00,43.68,43.73,43.65,43.71,36400.0,30.7999,30.8351,30.7787,30.821,36400.0
2008-01-02 13:30:00,43.7,43.8,43.7,43.75,78800.0,30.814,30.8845,30.814,30.8492,78800.0
2008-01-02 13:40:00,43.75,43.76,43.69,43.76,82200.0,30.8492,30.8563,30.8069,30.8563,82200.0
2008-01-02 13:50:00,43.76,43.76,43.7,43.73,98800.0,30.8563,30.8563,30.814,30.8351,98800.0
2008-01-02 14:00:00,43.74,43.92,43.74,43.92,64500.0,30.8422,30.9691,30.8422,30.9691,64500.0
2008-01-02 14:10:00,43.94,44.05,43.93,43.99,74400.0,30.9832,31.0608,30.9762,31.0185,74400.0
2008-01-02 14:20:00,43.99,43.99,43.81,43.81,40100.0,31.0185,31.0185,30.8915,30.8915,40100.0
2008-01-02 14:30:00,43.82,43.84,43.74,43.74,70800.0,30.8986,30.9127,30.8422,30.8422,70800.0
2008-01-02 14:40:00,43.74,43.79,43.7,43.78,65500.0,30.8422,30.8774,30.814,30.8704,65500.0
2008-01-02 14:50:00,43.76,43.86,43.74,43.82,76200.0,30.8563,30.9268,30.8422,30.8986,76200.0
2008-01-02 15:00:00,43.82,43.86,43.72,43.8,157500.0,30.8986,30.9268,30.8281,30.8845,157500.0
2008-01-02 15:10:00,43.8,43.86,43.78,43.79,83800.0,30.8845,30.9268,30.8704,30.8774,83800.0
2008-01-02 15:20:00,43.79,43.82,43.72,43.75,61700.0,30.8774,30.8986,30.8281,30.8492,61700.0
2008-01-02 15:30:00,43.75,43.76,43.69,43.71,47500.0,30.8492,30.8563,30.8069,30.821,47500.0
2008-01-02 15:40:00,43.71,43.81,43.6,43.6,80400.0,30.821,30.8915,30.7435,30.7435,80400.0
2008-01-02 15:50:00,43.6,43.72,43.59,43.71,116100.0,30.7435,30.8281,30.7364,30.821,116100.0
2008-01-03 09:30:00,43.26,43.52,43.2,43.47,117400.0,30.5037,30.6871,30.4614,30.6518,117400.0
2008-01-03 09:40:00,43.46,43.46,43.25,43.33,79400.0,30.6448,30.6448,30.4967,30.5531,79400.0
2008-01-03 09:50:00,43.34,43.41,43.32,43.33,60000.0,30.5601,30.6095,30.546,30.5531,60000.0
2008-01-03 10:00:00,43.32,43.5,43.32,43.5,75100.0,30.546,30.673,30.546,30.673,75100.0
2008-01-03 10:10:00,43.5,43.5,43.31,43.31,144000.0,30.673,30.673,30.539,30.539,144000.0
2008-01-03 10:20:00,43.32,43.35,43.25,43.32,67000.0,30.546,30.5672,30.4967,30.546,67000.0
2008-01-03 10:30:00,43.33,43.45,43.25,43.27,107300.0,30.5531,30.6377,30.4967,30.5108,107300.0
2008-01-03 10:40:00,43.27,43.27,43.13,43.21,111000.0,30.5108,30.5108,30.4121,30.4685,111000.0
2008-01-03 10:50:00,43.22,43.22,43.06,43.14,112400.0,30.4755,30.4755,30.3627,30.4191,112400.0
2008-01-03 11:00:00,43.13,43.24,43.11,43.21,71100.0,30.4121,30.4896,30.398,30.4685,71100.0
2008-01-03 11:10:00,43.22,43.28,43.2,43.28,56400.0,30.4755,30.5178,30.4614,30.5178,56400.0
2008-01-03 11:20:00,43.29,43.3,43.12,43.12,75900.0,30.5249,30.5319,30.405,30.405,75900.0
2008-01-03 11:30:00,43.11,43.16,43.04,43.05,29600.0,30.398,30.4332,30.3486,30.3557,29600.0
2008-01-03 11:40:00,43.06,43.17,43.05,43.16,50100.0,30.3627,30.4403,30.3557,30.4332,50100.0
2008-01-03 11:50:00,43.16,43.17,43.07,43.1,25200.0,30.4332,30.4403,30.3698,30.3909,25200.0
2008-01-03 12:00:00,43.09,43.21,43.07,43.14,43700.0,30.3839,30.4685,30.3698,30.4191,43700.0
2008-01-03 12:10:00,43.16,43.21,43.14,43.16,81000.0,30.4332,30.4685,30.4191,30.4332,81000.0
2008-01-03 12:20:00,43.16,43.2,43.12,43.2,42400.0,30.4332,30.4614,30.405,30.4614,42400.0
2008-01-03 12:30:00,43.19,43.24,43.17,43.2,40700.0,30.4544,30.4896,30.4403,30.4614,40700.0
2008-01-03 12:40:00,43.2,43.2,43.11,43.14,16400.0,30.4614,30.4614,30.398,30.4191,16400.0
2008-01-03 12:50:00,43.14,43.15,43.07,43.14,32200.0,30.4191,30.4262,30.3698,30.4191,32200.0
2008-01-03 13:00:00,43.15,43.15,43.05,43.06,24600.0,30.4262,30.4262,30.3557,30.3627,24600.0
2008-01-03 13:10:00,43.07,43.1,43.02,43.03,36200.0,30.3698,30.3909,30.3345,30.3416,36200.0
2008-01-03 13:20:00,43.02,43.04,42.96,42.98,30100.0,30.3345,30.3486,30.2922,30.3063,30100.0
2008-01-03 13:30:00,42.98,43.0,42.95,42.97,32800.0,30.3063,30.3204,30.2851,30.2992,32800.0
2008-01-03 13:40:00,42.99,43.08,42.96,43.08,41900.0,30.3133,30.3768,30.2922,30.3768,41900.0
2008-01-03 13:50:00,43.07,43.13,43.02,43.03,45000.0,30.3698,30.4121,30.3345,30.3416,45000.0
2008-01-03 14:00:00,43.02,43.11,43.02,43.1,34600.0,30.3345,30.398,30.3345,30.3909,34600.0
2008-01-03 14:10:00,43.1,43.2,43.07,43.19,44800.0,30.3909,30.4614,30.3698,30.4544,44800.0
2008-01-03 14:20:00,43.18,43.2,43.14,43.15,31900.0,30.4473,30.4614,30.4191,30.4262,31900.0
2008-01-03 14:30:00,43.16,43.24,43.14,43.23,40400.0,30.4332,30.4896,30.4191,30.4826,40400.0
2008-01-03 14:40:00,43.23,43.26,43.21,43.21,99000.0,30.4826,30.5037,30.4685,30.4685,99000.0
2008-01-03 14:50:00,43.21,43.23,43.15,43.19,64900.0,30.4685,30.4826,30.4262,30.4544,64900.0
2008-01-03 15:00:00,43.2,43.21,43.15,43.18,87300.0,30.4614,30.4685,30.4262,30.4473,87300.0
2008-01-03 15:10:00,43.18,43.18,43.06,43.06,100600.0,30.4473,30.4473,30.3627,30.3627,100600.0
2008-01-03 15:20:00,43.06,43.06,42.84,42.85,86800.0,30.3627,30.3627,30.2076,30.2146,86800.0
2008-01-03 15:30:00,42.84,43.0,42.82,42.94,105900.0,30.2076,30.3204,30.1935,30.2781,105900.0
2008-01-03 15:40:00,42.94,43.05,42.94,43.0,125400.0,30.2781,30.3557,30.2781,30.3204,125400.0
2008-01-03 15:50:00,43.0,43.0,42.9,42.94,170000.0,30.3204,30.3204,30.2499,30.2781,170000.0
2008-01-04 09:30:00,42.58,42.58,41.92,41.98,346000.0,30.0242,30.0242,29.5589,29.6012,346000.0
2008-01-04 09:40:00,41.95,42.08,41.91,41.93,146400.0,29.58,29.6717,29.5518,29.5659,146400.0
2008-01-04 09:50:00,41.91,42.01,41.88,41.92,135900.0,29.5518,29.6223,29.5307,29.5589,135900.0
2008-01-04 10:00:00,41.92,42.0,41.9,41.99,104500.0,29.5589,29.6153,29.5448,29.6082,104500.0
2008-01-04 10:10:00,41.99,42.0,41.91,41.91,103700.0,29.6082,29.6153,29.5518,29.5518,103700.0
2008-01-04 10:20:00,41.9,41.98,41.77,41.8,161100.0,29.5448,29.6012,29.4531,29.4742,161100.0
2008-01-04 10:30:00,41.81,42.0,41.78,41.94,108900.0,29.4813,29.6153,29.4601,29.573,108900.0
2008-01-04 10:40:00,41.95,41.95,41.78,41.79,63600.0,29.58,29.58,29.4601,29.4672,63600.0
2008-01-04 10:50:00,41.78,41.84,41.63,41.68,95100.0,29.4601,29.5025,29.3544,29.3896,95100.0
2008-01-04 11:00:00,41.67,41.7,41.5,41.54,114700.0,29.3826,29.4037,29.2627,29.2909,114700.0
2008-01-04 11:10:00,41.54,41.63,41.5,41.56,100500.0,29.2909,29.3544,29.2627,29.305,100500.0
2008-01-04 11:20:00,41.56,41.66,41.49,41.65,251700.0,29.305,29.3755,29.2557,29.3685,251700.0
2008-01-04 11:30:00,41.64,41.82,41.64,41.8,84000.0,29.3614,29.4883,29.3614,29.4742,84000.0
2008-01-04 11:40:00,41.8,41.86,41.76,41.83,74900.0,29.4742,29.5166,29.446,29.4954,74900.0
2008-01-04 11:50:00,41.83,41.87,41.82,41.86,48300.0,29.4954,29.5236,29.4883,29.5166,48300.0
2008-01-04 12:00:00,41.87,41.94,41.85,41.88,53400.0,29.5236,29.573,29.5095,29.5307,53400.0
2008-01-04 12:10:00,41.89,41.92,41.86,41.86,54400.0,29.5377,29.5589,29.5166,29.5166,54400.0
2008-01-04 12:20:00,41.86,41.91,41.82,41.85,63300.0,29.5166,29.5518,29.4883,29.5095,63300.0
2008-01-04 12:30:00,41.84,41.84,41.71,41.75,445700.0,29.5025,29.5025,29.4108,29.439,445700.0
2008-01-04 12:40:00,41.73,41.87,41.71,41.87,92900.0,29.4249,29.5236,29.4108,29.5236,92900.0
2008-01-04 12:50:00,41.87,41.95,41.8,41.93,252900.0,29.5236,29.58,29.4742,29.5659,252900.0
2008-01-04 13:00:00,41.94,41.96,41.9,41.93,83100.0,29.573,29.5871,29.5448,29.5659,83100.0
2008-01-04 13:10:00,41.93,42.03,41.92,42.03,108000.0,29.5659,29.6364,29.5589,29.6364,108000.0
2008-01-04 13:20:00,42.03,42.09,42.0,42.06,73800.0,29.6364,29.6787,29.6153,29.6576,73800.0
2008-01-04 13:30:00,42.04,42.04,41.95,42.01,74200.0,29.6435,29.6435,29.58,29.6223,74200.0
2008-01-04 13:40:00,42.01,42.06,41.98,42.0,98600.0,29.6223,29.6576,29.6012,29.6153,98600.0
2008-01-04 13:50:00,42.0,42.13,42.0,42.04,38800.0,29.6153,29.7069,29.6153,29.6435,38800.0
2008-01-04 14:00:00,42.03,42.12,42.0,42.03,68700.0,29.6364,29.6999,29.6153,29.6364,68700.0
2008-01-04 14:10:00,42.03,42.06,41.99,42.04,122000.0,29.6364,29.6576,29.6082,29.6435,122000.0
2008-01-04 14:20:00,42.04,42.04,42.0,42.0,66600.0,29.6435,29.6435,29.6153,29.6153,66600.0
2008-01-04 14:30:00,42.0,42.07,41.97,41.99,115500.0,29.6153,29.6646,29.5941,29.6082,115500.0
2008-01-04 14:40:00,41.99,42.0,41.93,41.93,56600.0,29.6082,29.6153,29.5659,29.5659,56600.0
2008-01-04 14:50:00,41.92,41.92,41.73,41.79,81300.0,29.5589,29.5589,29.4249,29.4672,81300.0
2008-01-04 15:00:00,41.79,42.03,41.77,41.99,90500.0,29.4672,29.6364,29.4531,29.6082,90500.0
2008-01-04 15:10:00,41.99,42.03,41.93,41.99,95600.0,29.6082,29.6364,29.5659,29.6082,95600.0
2008-01-04 15:20:00,41.99,42.0,41.86,41.95,123900.0,29.6082,29.6153,29.5166,29.58,123900.0
2008-01-04 15:30:00,41.95,42.0,41.91,41.98,108400.0,29.58,29.6153,29.5518,29.6012,108400.0
2008-01-04 15:40:00,41.98,41.99,41.75,41.76,168500.0,29.6012,29.6082,29.439,29.446,168500.0
2008-01-04 15:50:00,41.76,41.77,41.65,41.66,195900.0,29.446,29.4531,29.3685,29.3755,195900.0
2008-01-07 09:30:00,41.54,41.66,41.39,41.45,150300.0,29.2909,29.3755,29.1851,29.2275,150300.0
2008-01-07 09:40:00,41.45,41.67,41.32,41.62,98500.0,29.2275,29.3826,29.1358,29.3473,98500.0
2008-01-07 09:50:00,41.64,41.78,41.55,41.64,227400.0,29.3614,29.4601,29.298,29.3614,227400.0
2008-01-07 10:00:00,41.64,41.69,41.59,41.63,104000.0,29.3614,29.3967,29.3262,29.3544,104000.0
2008-01-07 10:10:00,41.63,41.63,41.43,41.43,159300.0,29.3544,29.3544,29.2133,29.2133,159300.0
2008-01-07 10:20:00,41.44,41.46,41.2,41.2,159200.0,29.2204,29.2345,29.0512,29.0512,159200.0
2008-01-07 10:30:00,41.18,41.23,41.09,41.19,200700.0,29.0371,29.0723,28.9736,29.0441,200700.0
2008-01-07 10:40:00,41.19,41.23,41.14,41.14,120400.0,29.0441,29.0723,29.0089,29.0089,120400.0
2008-01-07 10:50:00,41.14,41.2,41.12,41.17,93300.0,29.0089,29.0512,28.9948,29.03,93300.0
2008-01-07 11:00:00,41.17,41.36,41.17,41.3,138500.0,29.03,29.164,29.03,29.1217,138500.0
2008-01-07 11:10:00,41.32,41.43,41.29,41.39,80600.0,29.1358,29.2133,29.1146,29.1851,80600.0
2008-01-07 11:20:00,41.4,41.47,41.38,41.43,90900.0,29.1922,29.2416,29.1781,29.2133,90900.0
2008-01-07 11:30:00,41.43,41.71,41.43,41.64,300100.0,29.2133,29.4108,29.2133,29.3614,300100.0
2008-01-07 11:40:00,41.63,41.76,41.61,41.72,155600.0,29.3544,29.446,29.3403,29.4178,155600.0
2008-01-07 11:50:00,41.73,41.8,41.66,41.69,71500.0,29.4249,29.4742,29.3755,29.3967,71500.0
2008-01-07 12:00:00,41.68,41.71,41.62,41.63,51100.0,29.3896,29.4108,29.3473,29.3544,51100.0
2008-01-07 12:10:00,41.63,41.68,41.53,41.61,89400.0,29.3544,29.3896,29.2839,29.3403,89400.0
2008-01-07 12:20:00,41.63,41.76,41.59,41.72,97200.0,29.3544,29.446,29.3262,29.4178,97200.0
2008-01-07 12:30:00,41.74,41.83,41.7,41.76,181900.0,29.4319,29.4954,29.4037,29.446,181900.0
2008-01-07 12:40:00,41.76,41.8,41.68,41.74,92500.0,29.446,29.4742,29.3896,29.4319,92500.0
2008-01-07 12:50:00,41.74,41.93,41.74,41.92,97400.0,29.4319,29.5659,29.4319,29.5589,97400.0
2008-01-07 13:00:00,41.92,41.94,41.82,41.87,63600.0,29.5589,29.573,29.4883,29.5236,63600.0
2008-01-07 13:10:00,41.86,41.92,41.82,41.9,237600.0,29.5166,29.5589,29.4883,29.5448,237600.0
2008-01-07 13:20:00,41.9,41.93,41.83,41.84,39000.0,29.5448,29.5659,29.4954,29.5025,39000.0
2008-01-07 13:30:00,41.84,41.84,41.74,41.76,48000.0,29.5025,29.5025,29.4319,29.446,48000.0
2008-01-07 13:40:00,41.76,41.8,41.53,41.57,48600.0,29.446,29.4742,29.2839,29.3121,48600.0
2008-01-07 13:50:00,41.56,41.6,41.53,41.57,43700.0,29.305,29.3332,29.2839,29.3121,43700.0
2008-01-07 14:00:00,41.58,41.61,41.4,41.41,89400.0,29.3191,29.3403,29.1922,29.1992,89400.0
2008-01-07 14:10:00,41.4,41.45,41.37,41.42,184600.0,29.1922,29.2275,29.171,29.2063,184600.0
2008-01-07 14:20:00,41.41,41.46,41.31,41.32,136500.0,29.1992,29.2345,29.1287,29.1358,136500.0
2008-01-07 14:30:00,41.33,41.37,41.24,41.32,70400.0,29.1428,29.171,29.0794,29.1358,70400.0
2008-01-07 14:40:00,41.33,41.35,41.2,41.21,111600.0,29.1428,29.1569,29.0512,29.0582,111600.0
2008-01-07 14:50:00,41.22,41.23,41.04,41.19,150800.0,29.0653,29.0723,28.9384,29.0441,150800.0
2008-01-07 15:00:00,41.19,41.35,41.15,41.23,79000.0,29.0441,29.1569,29.0159,29.0723,79000.0
2008-01-07 15:10:00,41.23,41.26,41.09,41.15,132400.0,29.0723,29.0935,28.9736,29.0159,132400.0
2008-01-07 15:20:00,41.15,41.18,40.91,40.97,179300.0,29.0159,29.0371,28.8467,28.889,179300.0
2008-01-07 15:30:00,40.99,41.03,40.9,40.91,248600.0,28.9031,28.9313,28.8396,28.8467,248600.0
2008-01-07 15:40:00,40.9,41.23,40.85,41.2,267100.0,28.8396,29.0723,28.8044,29.0512,267100.0
2008-01-07 15:50:00,41.21,41.37,41.17,41.26,193500.0,29.0582,29.171,29.03,29.0935,193500.0
2008-01-08 09:30:00,42.19,42.2,41.86,41.96,164300.0,29.7492,29.7563,29.5166,29.5871,164300.0
2008-01-08 09:40:00,41.97,42.11,41.94,42.09,156600.0,29.5941,29.6928,29.573,29.6787,156600.0
2008-01-08 09:50:00,42.08,42.13,41.97,42.01,86000.0,29.6717,29.7069,29.5941,29.6223,86000.0
2008-01-08 10:00:00,41.99,42.18,41.95,42.17,128200.0,29.6082,29.7422,29.58,29.7351,128200.0
2008-01-08 10:10:00,42.17,42.29,41.95,42.21,207800.0,29.7351,29.8198,29.58,29.7633,207800.0
2008-01-08 10:20:00,42.24,42.32,42.12,42.16,104700.0,29.7845,29.8409,29.6999,29.7281,104700.0
2008-01-08 10:30:00,42.15,42.2,41.58,41.68,191900.0,29.721,29.7563,29.3191,29.3896,191900.0
2008-01-08 10:40:00,41.68,41.76,41.44,41.55,204100.0,29.3896,29.446,29.2204,29.298,204100.0
2008-01-08 10:50:00,41.52,41.77,41.48,41.48,92800.0,29.2768,29.4531,29.2486,29.2486,92800.0
2008-01-08 11:00:00,41.49,41.68,41.48,41.66,74200.0,29.2557,29.3896,29.2486,29.3755,74200.0
2008-01-08 11:10:00,41.65,41.69,41.5,41.56,65600.0,29.3685,29.3967,29.2627,29.305,65600.0
2008-01-08 11:20:00,41.56,41.59,41.48,41.52,52700.0,29.305,29.3262,29.2486,29.2768,52700.0
2008-01-08 11:30:00,41.5,41.51,41.23,41.31,184300.0,29.2627,29.2698,29.0723,29.1287,184300.0
2008-01-08 11:40:00,41.31,41.33,41.11,41.13,103300.0,29.1287,29.1428,28.9877,29.0018,103300.0
2008-01-08 11:50:00,41.13,41.25,41.12,41.22,105000.0,29.0018,29.0864,28.9948,29.0653,105000.0
2008-01-08 12:00:00,41.23,41.35,41.21,41.35,61000.0,29.0723,29.1569,29.0582,29.1569,61000.0
2008-01-08 12:10:00,41.35,41.44,41.31,41.41,53200.0,29.1569,29.2204,29.1287,29.1992,53200.0
2008-01-08 12:20:00,41.41,41.49,41.37,41.49,61100.0,29.1992,29.2557,29.171,29.2557,61100.0
2008-01-08 12:30:00,41.49,41.49,41.34,41.37,55700.0,29.2557,29.2557,29.1499,29.171,55700.0
2008-01-08 12:40:00,41.37,41.43,41.36,41.42,31400.0,29.171,29.2133,29.164,29.2063,31400.0
2008-01-08 12:50:00,41.42,41.47,41.35,41.36,45700.0,29.2063,29.2416,29.1569,29.164,45700.0
2008-01-08 13:00:00,41.36,41.5,41.25,41.49,46100.0,29.164,29.2627,29.0864,29.2557,46100.0
2008-01-08 13:10:00,41.48,41.58,41.44,41.44,55300.0,29.2486,29.3191,29.2204,29.2204,55300.0
2008-01-08 13:20:00,41.45,41.55,41.4,41.53,28500.0,29.2275,29.298,29.1922,29.2839,28500.0
2008-01-08 13:30:00,41.53,41.58,41.49,41.49,38000.0,29.2839,29.3191,29.2557,29.2557,38000.0
2008-01-08 13:40:00,41.51,41.58,41.49,41.55,23600.0,29.2698,29.3191,29.2557,29.298,23600.0
2008-01-08 13:50:00,41.58,41.68,41.56,41.65,32800.0,29.3191,29.3896,29.305,29.3685,32800.0
2008-01-08 14:00:00,41.63,41.67,41.6,41.64,34300.0,29.3544,29.3826,29.3332,29.3614,34300.0
2008-01-08 14:10:00,41.64,41.71,41.64,41.7,59400.0,29.3614,29.4108,29.3614,29.4037,59400.0
2008-01-08 14:20:00,41.7,41.81,41.69,41.81,61400.0,29.4037,29.4813,29.3967,29.4813,61400.0
2008-01-08 14:30:00,41.81,41.86,41.77,41.8,47000.0,29.4813,29.5166,29.4531,29.4742,47000.0
2008-01-08 14:40:00,41.79,41.79,41.51,41.57,88500.0,29.4672,29.4672,29.2698,29.3121,88500.0
2008-01-08 14:50:00,41.57,41.6,41.42,41.42,103000.0,29.3121,29.3332,29.2063,29.2063,103000.0
2008-01-08 15:00:00,41.44,41.45,41.21,41.25,101400.0,29.2204,29.2275,29.0582,29.0864,101400.0
2008-01-08 15:10:00,41.25,41.28,40.96,40.99,205800.0,29.0864,29.1076,28.8819,28.9031,205800.0
2008-01-08 15:20:00,41.0,41.02,40.79,40.93,208200.0,28.9101,28.9242,28.7621,28.8608,208200.0
2008-01-08 15:30:00,40.93,41.01,40.9,40.94,200700.0,28.8608,28.9172,28.8396,28.8678,200700.0
2008-01-08 15:40:00,40.96,40.98,40.64,40.64,272000.0,28.8819,28.896,28.6563,28.6563,272000.0
2008-01-08 15:50:00,40.66,40.68,40.5,40.52,323700.0,28.6704,28.6845,28.5576,28.5717,323700.0
2008-01-09 09:30:00,40.1,40.16,39.9,40.0,269500.0,28.2755,28.3178,28.1345,28.205,269500.0
2008-01-09 09:40:00,39.99,40.16,39.91,40.16,268100.0,28.198,28.3178,28.1416,28.3178,268100.0
2008-01-09 09:50:00,40.16,40.2,39.97,40.0,193800.0,28.3178,28.346,28.1839,28.205,193800.0
2008-01-09 10:00:00,40.02,40.03,39.87,39.89,169300.0,28.2191,28.2262,28.1134,28.1275,169300.0
2008-01-09 10:10:00,39.89,39.91,39.53,39.58,226800.0,28.1275,28.1416,27.8736,27.9089,226800.0
2008-01-09 10:20:00,39.58,39.65,39.47,39.6,199800.0,27.9089,27.9582,27.8313,27.923,199800.0
2008-01-09 10:30:00,39.6,39.68,39.53,39.68,213400.0,27.923,27.9794,27.8736,27.9794,213400.0
2008-01-09 10:40:00,39.67,39.76,39.67,39.75,216400.0,27.9723,28.0358,27.9723,28.0287,216400.0
2008-01-09 10:50:00,39.75,39.8,39.73,39.75,167500.0,28.0287,28.064,28.0146,28.0287,167500.0
2008-01-09 11:00:00,39.76,39.78,39.73,39.75,93200.0,28.0358,28.0499,28.0146,28.0287,93200.0
2008-01-09 11:10:00,39.75,39.75,39.65,39.7,258700.0,28.0287,28.0287,27.9582,27.9935,258700.0
2008-01-09 11:20:00,39.7,39.71,39.61,39.66,114100.0,27.9935,28.0005,27.93,27.9653,114100.0
2008-01-09 11:30:00,39.65,39.68,39.49,39.63,85700.0,27.9582,27.9794,27.8454,27.9441,85700.0
2008-01-09 11:40:00,39.63,39.69,39.48,39.59,89400.0,27.9441,27.9864,27.8384,27.9159,89400.0
2008-01-09 11:50:00,39.57,39.58,39.38,39.55,94000.0,27.9018,27.9089,27.7678,27.8877,94000.0
2008-01-09 12:00:00,39.55,39.65,39.55,39.6,69900.0,27.8877,27.9582,27.8877,27.923,69900.0
2008-01-09 12:10:00,39.59,39.64,39.56,39.63,35000.0,27.9159,27.9512,27.8948,27.9441,35000.0
2008-01-09 12:20:00,39.63,39.78,39.56,39.78,64900.0,27.9441,28.0499,27.8948,28.0499,64900.0
2008-01-09 12:30:00,39.78,39.81,39.66,39.75,75000.0,28.0499,28.071,27.9653,28.0287,75000.0
2008-01-09 12:40:00,39.77,39.79,39.63,39.67,55400.0,28.0428,28.0569,27.9441,27.9723,55400.0
2008-01-09 12:50:00,39.68,39.75,39.56,39.61,71700.0,27.9794,28.0287,27.8948,27.93,71700.0
2008-01-09 13:00:00,39.63,39.69,39.55,39.6,124100.0,27.9441,27.9864,27.8877,27.923,124100.0
2008-01-09 13:10:00,39.61,39.63,39.4,39.45,124400.0,27.93,27.9441,27.7819,27.8172,124400.0
2008-01-09 13:20:00,39.44,39.51,39.36,39.39,62400.0,27.8101,27.8595,27.7537,27.7749,62400.0
2008-01-09 13:30:00,39.39,39.4,39.25,39.32,94600.0,27.7749,27.7819,27.6762,27.7255,94600.0
2008-01-09 13:40:00,39.32,39.33,39.19,39.31,150300.0,27.7255,27.7326,27.6339,27.7185,150300.0
2008-01-09 13:50:00,39.31,39.37,39.22,39.27,101400.0,27.7185,27.7608,27.655,27.6903,101400.0
2008-01-09 14:00:00,39.3,39.31,39.18,39.22,86000.0,27.7114,27.7185,27.6268,27.655,86000.0
2008-01-09 14:10:00,39.2,39.24,39.13,39.23,119800.0,27.6409,27.6691,27.5916,27.6621,119800.0
2008-01-09 14:20:00,39.24,39.41,39.22,39.39,88000.0,27.6691,27.789,27.655,27.7749,88000.0
2008-01-09 14:30:00,39.39,39.66,39.37,39.61,462200.0,27.7749,27.9653,27.7608,27.93,462200.0
2008-01-09 14:40:00,39.6,39.62,39.54,39.57,268500.0,27.923,27.9371,27.8807,27.9018,268500.0
2008-01-09 14:50:00,39.56,39.71,39.55,39.71,423600.0,27.8948,28.0005,27.8877,28.0005,423600.0
2008-01-09 15:00:00,39.71,39.98,39.67,39.92,212400.0,28.0005,28.1909,27.9723,28.1486,212400.0
2008-01-09 15:10:00,39.94,40.05,39.8,40.03,250100.0,28.1627,28.2403,28.064,28.2262,250100.0
2008-01-09 15:20:00,40.04,40.16,39.89,39.9,205300.0,28.2332,28.3178,28.1275,28.1345,205300.0
2008-01-09 15:30:00,39.89,40.0,39.75,40.0,240900.0,28.1275,28.205,28.0287,28.205,240900.0
2008-01-09 15:40:00,40.02,40.21,40.0,40.14,287000.0,28.2191,28.3531,28.205,28.3037,287000.0
2008-01-09 15:50:00,40.15,40.36,40.08,40.28,414700.0,28.3108,28.4589,28.2614,28.4025,414700.0
2008-01-10 09:30:00,39.74,39.85,39.57,39.81,97600.0,28.0217,28.0993,27.9018,28.071,97600.0
2008-01-10 09:40:00,39.82,40.07,39.79,40.03,212400.0,28.0781,28.2544,28.0569,28.2262,212400.0
2008-01-10 09:50:00,40.03,40.1,39.93,39.96,128500.0,28.2262,28.2755,28.1557,28.1768,128500.0
2008-01-10 10:00:00,39.97,40.02,39.92,39.94,97600.0,28.1839,28.2191,28.1486,28.1627,97600.0
2008-01-10 10:10:00,39.96,40.13,39.91,40.11,119100.0,28.1768,28.2967,28.1416,28.2826,119100.0
2008-01-10 10:20:00,40.12,40.32,40.05,40.05,219800.0,28.2896,28.4307,28.2403,28.2403,219800.0
2008-01-10 10:30:00,40.06,40.21,40.03,40.21,107800.0,28.2473,28.3531,28.2262,28.3531,107800.0
2008-01-10 10:40:00,40.21,40.22,39.95,39.95,95100.0,28.3531,28.3601,28.1698,28.1698,95100.0
2008-01-10 10:50:00,39.95,40.01,39.82,39.83,65400.0,28.1698,28.2121,28.0781,28.0851,65400.0
2008-01-10 11:00:00,39.82,39.83,39.75,39.77,52000.0,28.0781,28.0851,28.0287,28.0428,52000.0
2008-01-10 11:10:00,39.76,39.78,39.62,39.62,84000.0,28.0358,28.0499,27.9371,27.9371,84000.0
2008-01-10 11:20:00,39.62,39.78,39.6,39.63,125700.0,27.9371,28.0499,27.923,27.9441,125700.0
2008-01-10 11:30:00,39.64,39.66,39.51,39.54,77600.0,27.9512,27.9653,27.8595,27.8807,77600.0
2008-01-10 11:40:00,39.53,39.64,39.5,39.62,59800.0,27.8736,27.9512,27.8525,27.9371,59800.0
2008-01-10 11:50:00,39.64,39.69,39.6,39.68,92600.0,27.9512,27.9864,27.923,27.9794,92600.0
2008-01-10 12:00:00,39.7,39.78,39.64,39.69,121300.0,27.9935,28.0499,27.9512,27.9864,121300.0
2008-01-10 12:10:00,39.7,40.0,39.65,39.88,94600.0,27.9935,28.205,27.9582,28.1204,94600.0
2008-01-10 12:20:00,39.9,40.27,39.89,40.16,144600.0,28.1345,28.3954,28.1275,28.3178,144600.0
2008-01-10 12:30:00,40.16,40.21,40.04,40.04,340300.0,28.3178,28.3531,28.2332,28.2332,340300.0
2008-01-10 12:40:00,40.03,40.06,39.77,39.86,91800.0,28.2262,28.2473,28.0428,28.1063,91800.0
2008-01-10 12:50:00,39.86,40.22,39.83,40.17,69500.0,28.1063,28.3601,28.0851,28.3249,69500.0
2008-01-10 13:00:00,40.17,40.26,40.08,40.22,88900.0,28.3249,28.3884,28.2614,28.3601,88900.0
2008-01-10 13:10:00,40.23,40.24,39.99,40.05,93100.0,28.3672,28.3743,28.198,28.2403,93100.0
2008-01-10 13:20:00,40.06,40.29,40.06,40.15,103300.0,28.2473,28.4095,28.2473,28.3108,103300.0
2008-01-10 13:30:00,40.16,40.22,39.97,40.09,89700.0,28.3178,28.3601,28.1839,28.2685,89700.0
2008-01-10 13:40:00,40.1,40.18,40.01,40.04,51000.0,28.2755,28.3319,28.2121,28.2332,51000.0
2008-01-10 13:50:00,40.04,40.08,39.88,40.08,55100.0,28.2332,28.2614,28.1204,28.2614,55100.0
2008-01-10 14:00:00,40.07,40.12,39.91,40.02,63300.0,28.2544,28.2896,28.1416,28.2191,63300.0
2008-01-10 14:10:00,40.03,40.27,39.93,40.27,85700.0,28.2262,28.3954,28.1557,28.3954,85700.0
2008-01-10 14:20:00,40.28,40.35,40.18,40.24,155900.0,28.4025,28.4518,28.3319,28.3743,155900.0
2008-01-10 14:30:00,40.27,40.65,40.26,40.63,178200.0,28.3954,28.6634,28.3884,28.6492,178200.0
2008-01-10 14:40:00,40.65,40.72,40.62,40.65,118600.0,28.6634,28.7127,28.6422,28.6634,118600.0
2008-01-10 14:50:00,40.67,40.76,40.59,40.59,265900.0,28.6775,28.7409,28.621,28.621,265900.0
2008-01-10 15:00:00,40.58,40.76,40.56,40.76,137000.0,28.614,28.7409,28.5999,28.7409,137000.0
2008-01-10 15:10:00,40.76,40.83,40.64,40.65,131600.0,28.7409,28.7903,28.6563,28.6634,131600.0
2008-01-10 15:20:00,40.65,40.74,40.57,40.72,166400.0,28.6634,28.7268,28.6069,28.7127,166400.0
2008-01-10 15:30:00,40.72,40.81,40.63,40.67,484300.0,28.7127,28.7762,28.6492,28.6775,484300.0
2008-01-10 15:40:00,40.67,40.72,40.43,40.5,266000.0,28.6775,28.7127,28.5082,28.5576,266000.0
2008-01-10 15:50:00,40.5,40.51,40.38,40.4,257400.0,28.5576,28.5646,28.473,28.4871,257400.0
2008-01-11 09:30:00,40.71,40.95,40.56,40.63,151500.0,28.7057,28.8749,28.5999,28.6492,151500.0
2008-01-11 09:40:00,40.62,40.62,40.36,40.44,134700.0,28.6422,28.6422,28.4589,28.5153,134700.0
2008-01-11 09:50:00,40.44,40.57,40.06,40.18,125800.0,28.5153,28.6069,28.2473,28.3319,125800.0
2008-01-11 10:00:00,40.16,40.18,39.94,39.94,150500.0,28.3178,28.3319,28.1627,28.1627,150500.0
2008-01-11 10:10:00,39.92,40.1,39.91,39.99,72800.0,28.1486,28.2755,28.1416,28.198,72800.0
2008-01-11 10:20:00,39.99,40.16,39.92,39.95,96600.0,28.198,28.3178,28.1486,28.1698,96600.0
2008-01-11 10:30:00,39.97,39.97,39.8,39.87,84900.0,28.1839,28.1839,28.064,28.1134,84900.0
2008-01-11 10:40:00,39.87,40.04,39.87,40.04,60700.0,28.1134,28.2332,28.1134,28.2332,60700.0
2008-01-11 10:50:00,40.04,40.11,39.95,39.95,59200.0,28.2332,28.2826,28.1698,28.1698,59200.0
2008-01-11 11:00:00,39.95,39.97,39.81,39.85,61800.0,28.1698,28.1839,28.071,28.0993,61800.0
2008-01-11 11:10:00,39.85,39.92,39.8,39.8,58900.0,28.0993,28.1486,28.064,28.064,58900.0
2008-01-11 11:20:00,39.81,39.88,39.75,39.87,105900.0,28.071,28.1204,28.0287,28.1134,105900.0
2008-01-11 11:30:00,39.86,40.08,39.86,39.91,56900.0,28.1063,28.2614,28.1063,28.1416,56900.0
2008-01-11 11:40:00,39.92,40.07,39.92,40.07,36800.0,28.1486,28.2544,28.1486,28.2544,36800.0
2008-01-11 11:50:00,40.06,40.16,40.01,40.09,59000.0,28.2473,28.3178,28.2121,28.2685,59000.0
2008-01-11 12:00:00,40.09,40.09,39.9,39.95,62100.0,28.2685,28.2685,28.1345,28.1698,62100.0
2008-01-11 12:10:00,39.95,40.14,39.92,39.96,56400.0,28.1698,28.3037,28.1486,28.1768,56400.0
2008-01-11 12:20:00,39.97,39.98,39.83,39.92,37100.0,28.1839,28.1909,28.0851,28.1486,37100.0
2008-01-11 12:30:00,39.9,39.91,39.8,39.83,63700.0,28.1345,28.1416,28.064,28.0851,63700.0
2008-01-11 12:40:00,39.82,40.0,39.82,40.0,48400.0,28.0781,28.205,28.0781,28.205,48400.0
2008-01-11 12:50:00,39.98,40.19,39.98,40.19,31100.0,28.1909,28.339,28.1909,28.339,31100.0
2008-01-11 13:00:00,40.19,40.2,39.86,39.88,32300.0,28.339,28.346,28.1063,28.1204,32300.0
2008-01-11 13:10:00,39.88,39.89,39.73,39.75,44000.0,28.1204,28.1275,28.0146,28.0287,44000.0
2008-01-11 13:20:00,39.75,39.96,39.68,39.93,51200.0,28.0287,28.1768,27.9794,28.1557,51200.0
2008-01-11 13:30:00,39.94,39.99,39.76,39.79,60900.0,28.1627,28.198,28.0358,28.0569,60900.0
2008-01-11 13:40:00,39.79,39.9,39.61,39.63,57500.0,28.0569,28.1345,27.93,27.9441,57500.0
2008-01-11 13:50:00,39.63,39.84,39.61,39.73,51600.0,27.9441,28.0922,27.93,28.0146,51600.0
2008-01-11 14:00:00,39.72,39.84,39.68,39.84,45900.0,28.0076,28.0922,27.9794,28.0922,45900.0
2008-01-11 14:10:00,39.84,39.96,39.79,39.94,40900.0,28.0922,28.1768,28.0569,28.1627,40900.0
2008-01-11 14:20:00,39.93,39.93,39.82,39.86,25400.0,28.1557,28.1557,28.0781,28.1063,25400.0
2008-01-11 14:30:00,39.86,39.9,39.78,39.9,31000.0,28.1063,28.1345,28.0499,28.1345,31000.0
2008-01-11 14:40:00,39.89,39.89,39.71,39.71,40200.0,28.1275,28.1275,28.0005,28.0005,40200.0
2008-01-11 14:50:00,39.73,39.79,39.55,39.63,126800.0,28.0146,28.0569,27.8877,27.9441,126800.0
2008-01-11 15:00:00,39.63,39.69,39.57,39.6,76000.0,27.9441,27.9864,27.9018,27.923,76000.0
2008-01-11 15:10:00,39.61,39.61,39.52,39.6,118500.0,27.93,27.93,27.8666,27.923,118500.0
2008-01-11 15:20:00,39.58,39.58,39.37,39.45,222000.0,27.9089,27.9089,27.7608,27.8172,222000.0
2008-01-11 15:30:00,39.46,39.68,39.4,39.66,213300.0,27.8243,27.9794,27.7819,27.9653,213300.0
2008-01-11 15:40:00,39.68,39.69,39.55,39.62,167700.0,27.9794,27.9864,27.8877,27.9371,167700.0
2008-01-11 15:50:00,39.62,39.66,39.52,39.54,200700.0,27.9371,27.9653,27.8666,27.8807,200700.0
2008-01-14 09:30:00,39.84,40.03,39.77,39.81,118400.0,28.0922,28.2262,28.0428,28.071,118400.0
2008-01-14 09:40:00,39.8,39.83,39.63,39.72,91900.0,28.064,28.0851,27.9441,28.0076,91900.0
2008-01-14 09:50:00,39.72,39.77,39.56,39.58,248100.0,28.0076,28.0428,27.8948,27.9089,248100.0
2008-01-14 10:00:00,39.58,39.59,39.36,39.43,115400.0,27.9089,27.9159,27.7537,27.8031,115400.0
2008-01-14 10:10:00,39.43,39.5,39.37,39.49,69400.0,27.8031,27.8525,27.7608,27.8454,69400.0
2008-01-14 10:20:00,39.49,39.53,39.47,39.52,67000.0,27.8454,27.8736,27.8313,27.8666,67000.0
2008-01-14 10:30:00,39.53,39.6,39.52,39.59,55600.0,27.8736,27.923,27.8666,27.9159,55600.0
2008-01-14 10:40:00,39.57,39.61,39.55,39.57,36200.0,27.9018,27.93,27.8877,27.9018,36200.0
2008-01-14 10:50:00,39.59,39.68,39.57,39.68,63000.0,27.9159,27.9794,27.9018,27.9794,63000.0
2008-01-14 11:00:00,39.68,39.71,39.62,39.67,50000.0,27.9794,28.0005,27.9371,27.9723,50000.0
2008-01-14 11:10:00,39.66,39.67,39.56,39.56,34700.0,27.9653,27.9723,27.8948,27.8948,34700.0
2008-01-14 11:20:00,39.56,39.56,39.51,39.52,44700.0,27.8948,27.8948,27.8595,27.8666,44700.0
2008-01-14 11:30:00,39.53,39.55,39.5,39.54,30900.0,27.8736,27.8877,27.8525,27.8807,30900.0
2008-01-14 11:40:00,39.54,39.54,39.47,39.54,66900.0,27.8807,27.8807,27.8313,27.8807,66900.0
2008-01-14 11:50:00,39.55,39.6,39.53,39.54,32700.0,27.8877,27.923,27.8736,27.8807,32700.0
2008-01-14 12:00:00,39.54,39.57,39.53,39.54,32100.0,27.8807,27.9018,27.8736,27.8807,32100.0
2008-01-14 12:10:00,39.54,39.58,39.52,39.54,70200.0,27.8807,27.9089,27.8666,27.8807,70200.0
2008-01-14 12:20:00,39.54,39.58,39.52,39.53,21000.0,27.8807,27.9089,27.8666,27.8736,21000.0
2008-01-14 12:30:00,39.53,39.57,39.52,39.53,29500.0,27.8736,27.9018,27.8666,27.8736,29500.0
2008-01-14 12:40:00,39.53,39.54,39.47,39.48,76300.0,27.8736,27.8807,27.8313,27.8384,76300.0
2008-01-14 12:50:00,39.48,39.53,39.47,39.47,86300.0,27.8384,27.8736,27.8313,27.8313,86300.0
2008-01-14 13:00:00,39.48,39.52,39.46,39.48,45800.0,27.8384,27.8666,27.8243,27.8384,45800.0
2008-01-14 13:10:00,39.46,39.48,39.43,39.44,33900.0,27.8243,27.8384,27.8031,27.8101,33900.0
2008-01-14 13:20:00,39.43,39.46,39.28,39.31,316800.0,27.8031,27.8243,27.6973,27.7185,316800.0
2008-01-14 13:30:00,39.3,39.45,39.29,39.45,37300.0,27.7114,27.8172,27.7044,27.8172,37300.0
2008-01-14 13:40:00,39.44,39.45,39.36,39.36,50200.0,27.8101,27.8172,27.7537,27.7537,50200.0
2008-01-14 13:50:00,39.36,39.43,39.35,39.4,39900.0,27.7537,27.8031,27.7467,27.7819,39900.0
2008-01-14 14:00:00,39.4,39.47,39.39,39.44,49800.0,27.7819,27.8313,27.7749,27.8101,49800.0
2008-01-14 14:10:00,39.44,39.47,39.36,39.39,42400.0,27.8101,27.8313,27.7537,27.7749,42400.0
2008-01-14 14:20:00,39.4,39.46,39.39,39.46,34700.0,27.7819,27.8243,27.7749,27.8243,34700.0
2008-01-14 14:30:00,39.47,39.51,39.41,39.48,90300.0,27.8313,27.8595,27.789,27.8384,90300.0
2008-01-14 14:40:00,39.46,39.53,39.36,39.41,83000.0,27.8243,27.8736,27.7537,27.789,83000.0
2008-01-14 14:50:00,39.4,39.43,39.35,39.42,53700.0,27.7819,27.8031,27.7467,27.796,53700.0
2008-01-14 15:00:00,39.42,39.46,39.38,39.41,109000.0,27.796,27.8243,27.7678,27.789,109000.0
2008-01-14 15:10:00,39.41,39.43,39.33,39.38,150000.0,27.789,27.8031,27.7326,27.7678,150000.0
2008-01-14 15:20:00,39.38,39.44,39.34,39.43,193800.0,27.7678,27.8101,27.7396,27.8031,193800.0
2008-01-14 15:30:00,39.43,39.45,39.31,39.31,461100.0,27.8031,27.8172,27.7185,27.7185,461100.0
2008-01-14 15:40:00,39.31,39.56,39.28,39.47,166200.0,27.7185,27.8948,27.6973,27.8313,166200.0
2008-01-14 15:50:00,39.49,39.52,39.44,39.45,116300.0,27.8454,27.8666,27.8101,27.8172,116300.0
2008-01-15 09:30:00,38.74,39.15,38.74,38.99,237300.0,27.3166,27.6057,27.3166,27.4928,237300.0
2008-01-15 09:40:00,39.0,39.02,38.87,38.95,206200.0,27.4999,27.514,27.4082,27.4646,206200.0
2008-01-15 09:50:00,38.94,38.97,38.61,38.62,186100.0,27.4576,27.4787,27.2249,27.2319,186100.0
2008-01-15 10:00:00,38.62,38.69,38.61,38.64,166500.0,27.2319,27.2813,27.2249,27.246,166500.0
2008-01-15 10:10:00,38.66,38.72,38.61,38.66,160500.0,27.2602,27.3025,27.2249,27.2602,160500.0
2008-01-15 10:20:00,38.66,38.71,38.56,38.66,177700.0,27.2602,27.2954,27.1896,27.2602,177700.0
2008-01-15 10:30:00,38.64,38.71,38.46,38.48,297700.0,27.246,27.2954,27.1191,27.1332,297700.0
2008-01-15 10:40:00,38.49,38.54,38.38,38.53,126500.0,27.1403,27.1755,27.0627,27.1685,126500.0
2008-01-15 10:50:00,38.54,38.85,38.49,38.57,252500.0,27.1755,27.3941,27.1403,27.1967,252500.0
2008-01-15 11:00:00,38.58,38.74,38.56,38.71,156000.0,27.2037,27.3166,27.1896,27.2954,156000.0
2008-01-15 11:10:00,38.71,38.77,38.66,38.71,108300.0,27.2954,27.3377,27.2602,27.2954,108300.0
2008-01-15 11:20:00,38.71,38.76,38.61,38.61,118100.0,27.2954,27.3307,27.2249,27.2249,118100.0
2008-01-15 11:30:00,38.62,38.66,38.45,38.47,96700.0,27.2319,27.2602,27.1121,27.1262,96700.0
2008-01-15 11:40:00,38.47,38.51,38.37,38.44,88600.0,27.1262,27.1544,27.0557,27.105,88600.0
2008-01-15 11:50:00,38.43,38.61,38.39,38.61,38900.0,27.098,27.2249,27.0698,27.2249,38900.0
2008-01-15 12:00:00,38.62,38.75,38.57,38.73,71600.0,27.2319,27.3236,27.1967,27.3095,71600.0
2008-01-15 12:10:00,38.73,39.0,38.72,38.87,381700.0,27.3095,27.4999,27.3025,27.4082,381700.0
2008-01-15 12:20:00,38.86,39.03,38.86,39.01,162200.0,27.4012,27.521,27.4012,27.5069,162200.0
2008-01-15 12:30:00,39.01,39.07,38.98,38.98,194200.0,27.5069,27.5493,27.4858,27.4858,194200.0
2008-01-15 12:40:00,38.98,39.11,38.95,39.11,59600.0,27.4858,27.5775,27.4646,27.5775,59600.0
2008-01-15 12:50:00,39.09,39.13,38.95,39.07,60400.0,27.5634,27.5916,27.4646,27.5493,60400.0
2008-01-15 13:00:00,39.08,39.12,39.05,39.11,69900.0,27.5563,27.5845,27.5352,27.5775,69900.0
2008-01-15 13:10:00,39.1,39.12,39.05,39.05,72900.0,27.5704,27.5845,27.5352,27.5352,72900.0
2008-01-15 13:20:00,39.06,39.06,38.8,38.82,60900.0,27.5422,27.5422,27.3589,27.373,60900.0
2008-01-15 13:30:00,38.82,38.89,38.82,38.86,86100.0,27.373,27.4223,27.373,27.4012,86100.0
2008-01-15 13:40:00,38.86,38.91,38.83,38.86,75900.0,27.4012,27.4364,27.38,27.4012,75900.0
2008-01-15 13:50:00,38.86,38.93,38.76,38.92,130900.0,27.4012,27.4505,27.3307,27.4435,130900.0
2008-01-15 14:00:00,38.93,39.04,38.91,39.01,66800.0,27.4505,27.5281,27.4364,27.5069,66800.0
2008-01-15 14:10:00,39.02,39.28,39.02,39.27,102000.0,27.514,27.6973,27.514,27.6903,102000.0
2008-01-15 14:20:00,39.27,39.27,39.15,39.2,96600.0,27.6903,27.6903,27.6057,27.6409,96600.0
2008-01-15 14:30:00,39.2,39.2,39.09,39.14,99600.0,27.6409,27.6409,27.5634,27.5986,99600.0
2008-01-15 14:40:00,39.16,39.2,39.07,39.08,91000.0,27.6127,27.6409,27.5493,27.5563,91000.0
2008-01-15 14:50:00,39.08,39.16,39.01,39.05,86600.0,27.5563,27.6127,27.5069,27.5352,86600.0
2008-01-15 15:00:00,39.04,39.06,38.92,38.98,52000.0,27.5281,27.5422,27.4435,27.4858,52000.0
2008-01-15 15:10:00,38.99,39.0,38.89,38.92,74400.0,27.4928,27.4999,27.4223,27.4435,74400.0
2008-01-15 15:20:00,38.92,39.22,38.9,39.21,116500.0,27.4435,27.655,27.4294,27.648,116500.0
2008-01-15 15:30:00,39.21,39.29,39.15,39.23,206600.0,27.648,27.7044,27.6057,27.6621,206600.0
2008-01-15 15:40:00,39.23,39.23,39.03,39.08,166500.0,27.6621,27.6621,27.521,27.5563,166500.0
2008-01-15 15:50:00,39.08,39.09,38.93,38.97,245400.0,27.5563,27.5634,27.4505,27.4787,245400.0
2008-01-16 09:30:00,39.12,39.46,39.12,39.22,186600.0,27.5845,27.8243,27.5845,27.655,186600.0
2008-01-16 09:40:00,39.22,39.53,39.22,39.43,145300.0,27.655,27.8736,27.655,27.8031,145300.0
2008-01-16 09:50:00,39.42,39.43,39.13,39.13,221800.0,27.796,27.8031,27.5916,27.5916,221800.0
2008-01-16 10:00:00,39.13,39.26,38.95,39.02,140900.0,27.5916,27.6832,27.4646,27.514,140900.0
2008-01-16 10:10:00,39.02,39.06,38.83,38.91,123100.0,27.514,27.5422,27.38,27.4364,123100.0
2008-01-16 10:20:00,38.9,38.95,38.79,38.8,101800.0,27.4294,27.4646,27.3518,27.3589,101800.0
2008-01-16 10:30:00,38.79,39.1,38.77,39.06,241700.0,27.3518,27.5704,27.3377,27.5422,241700.0
2008-01-16 10:40:00,39.06,39.1,38.92,39.01,160600.0,27.5422,27.5704,27.4435,27.5069,160600.0
2008-01-16 10:50:00,39.02,39.04,38.78,38.87,169600.0,27.514,27.5281,27.3448,27.4082,169600.0
2008-01-16 11:00:00,38.87,39.09,38.83,39.05,95900.0,27.4082,27.5634,27.38,27.5352,95900.0
2008-01-16 11:10:00,39.04,39.08,38.98,39.07,105500.0,27.5281,27.5563,27.4858,27.5493,105500.0
2008-01-16 11:20:00,39.06,39.27,39.0,39.25,174500.0,27.5422,27.6903,27.4999,27.6762,174500.0
2008-01-16 11:30:00,39.25,39.27,39.14,39.17,184100.0,27.6762,27.6903,27.5986,27.6198,184100.0
2008-01-16 11:40:00,39.17,39.26,39.13,39.24,67300.0,27.6198,27.6832,27.5916,27.6691,67300.0
2008-01-16 11:50:00,39.24,39.41,39.19,39.39,122500.0,27.6691,27.789,27.6339,27.7749,122500.0
2008-01-16 12:00:00,39.39,39.56,39.38,39.56,97200.0,27.7749,27.8948,27.7678,27.8948,97200.0
2008-01-16 12:10:00,39.56,39.57,39.43,39.46,107000.0,27.8948,27.9018,27.8031,27.8243,107000.0
2008-01-16 12:20:00,39.46,39.55,39.43,39.54,44600.0,27.8243,27.8877,27.8031,27.8807,44600.0
2008-01-16 12:30:00,39.55,39.62,39.49,39.56,97500.0,27.8877,27.9371,27.8454,27.8948,97500.0
2008-01-16 12:40:00,39.57,39.6,39.46,39.46,68100.0,27.9018,27.923,27.8243,27.8243,68100.0
2008-01-16 12:50:00,39.45,39.5,39.38,39.39,65300.0,27.8172,27.8525,27.7678,27.7749,65300.0
2008-01-16 13:00:00,39.39,39.56,39.39,39.46,77800.0,27.7749,27.8948,27.7749,27.8243,77800.0
2008-01-16 13:10:00,39.44,39.45,39.34,39.37,186800.0,27.8101,27.8172,27.7396,27.7608,186800.0
2008-01-16 13:20:00,39.37,39.42,39.24,39.25,599900.0,27.7608,27.796,27.6691,27.6762,599900.0
2008-01-16 13:30:00,39.24,39.32,39.19,39.23,145400.0,27.6691,27.7255,27.6339,27.6621,145400.0
2008-01-16 13:40:00,39.23,39.33,39.19,39.25,216500.0,27.6621,27.7326,27.6339,27.6762,216500.0
2008-01-16 13:50:00,39.26,39.42,39.2,39.39,146400.0,27.6832,27.796,27.6409,27.7749,146400.0
2008-01-16 14:00:00,39.4,39.47,39.26,39.45,188800.0,27.7819,27.8313,27.6832,27.8172,188800.0
2008-01-16 14:10:00,39.45,39.55,39.41,39.48,88100.0,27.8172,27.8877,27.789,27.8384,88100.0
2008-01-16 14:20:00,39.48,39.55,39.37,39.51,122000.0,27.8384,27.8877,27.7608,27.8595,122000.0
2008-01-16 14:30:00,39.51,39.65,39.45,39.63,227800.0,27.8595,27.9582,27.8172,27.9441,227800.0
2008-01-16 14:40:00,39.6,39.81,39.6,39.79,166900.0,27.923,28.071,27.923,28.0569,166900.0
2008-01-16 14:50:00,39.8,39.8,39.58,39.6,123100.0,28.064,28.064,27.9089,27.923,123100.0
2008-01-16 15:00:00,39.62,39.8,39.61,39.79,209400.0,27.9371,28.064,27.93,28.0569,209400.0
2008-01-16 15:10:00,39.79,40.06,39.71,40.0,287800.0,28.0569,28.2473,28.0005,28.205,287800.0
2008-01-16 15:20:00,40.0,40.0,39.81,39.83,310900.0,28.205,28.205,28.071,28.0851,310900.0
2008-01-16 15:30:00,39.9,40.08,39.83,39.97,572900.0,28.1345,28.2614,28.0851,28.1839,572900.0
2008-01-16 15:40:00,39.97,39.99,39.67,39.7,312700.0,28.1839,28.198,27.9723,27.9935,312700.0
2008-01-16 15:50:00,39.7,39.7,39.53,39.57,340700.0,27.9935,27.9935,27.8736,27.9018,340700.0
2008-01-17 09:30:00,39.99,39.99,39.4,39.47,172500.0,28.198,28.198,27.7819,27.8313,172500.0
2008-01-17 09:40:00,39.47,39.69,39.45,39.61,215700.0,27.8313,27.9864,27.8172,27.93,215700.0
2008-01-17 09:50:00,39.61,39.67,39.42,39.49,143100.0,27.93,27.9723,27.796,27.8454,143100.0
2008-01-17 10:00:00,39.49,39.51,39.18,39.26,157100.0,27.8454,27.8595,27.6268,27.6832,157100.0
2008-01-17 10:10:00,39.26,39.26,38.8,38.85,135900.0,27.6832,27.6832,27.3589,27.3941,135900.0
2008-01-17 10:20:00,38.84,38.94,38.8,38.84,190700.0,27.3871,27.4576,27.3589,27.3871,190700.0
2008-01-17 10:30:00,38.85,38.85,38.57,38.83,173500.0,27.3941,27.3941,27.1967,27.38,173500.0
2008-01-17 10:40:00,38.83,39.0,38.78,38.94,84500.0,27.38,27.4999,27.3448,27.4576,84500.0
2008-01-17 10:50:00,38.92,39.09,38.8,39.0,112300.0,27.4435,27.5634,27.3589,27.4999,112300.0
2008-01-17 11:00:00,39.0,39.21,39.0,39.17,86500.0,27.4999,27.648,27.4999,27.6198,86500.0
2008-01-17 11:10:00,39.14,39.14,38.95,38.96,54500.0,27.5986,27.5986,27.4646,27.4717,54500.0
2008-01-17 11:20:00,38.96,39.0,38.83,38.92,67100.0,27.4717,27.4999,27.38,27.4435,67100.0
2008-01-17 11:30:00,38.93,38.93,38.7,38.72,51100.0,27.4505,27.4505,27.2884,27.3025,51100.0
2008-01-17 11:40:00,38.69,38.93,38.66,38.91,53700.0,27.2813,27.4505,27.2602,27.4364,53700.0
2008-01-17 11:50:00,38.92,38.96,38.76,38.76,36100.0,27.4435,27.4717,27.3307,27.3307,36100.0
2008-01-17 12:00:00,38.76,38.79,38.7,38.73,65200.0,27.3307,27.3518,27.2884,27.3095,65200.0
2008-01-17 12:10:00,38.73,38.8,38.65,38.71,157200.0,27.3095,27.3589,27.2531,27.2954,157200.0
2008-01-17 12:20:00,38.71,38.74,38.58,38.74,75600.0,27.2954,27.3166,27.2037,27.3166,75600.0
2008-01-17 12:30:00,38.74,38.8,38.67,38.78,60400.0,27.3166,27.3589,27.2672,27.3448,60400.0
2008-01-17 12:40:00,38.79,38.88,38.76,38.83,18400.0,27.3518,27.4153,27.3307,27.38,18400.0
2008-01-17 12:50:00,38.8,38.88,38.7,38.74,99000.0,27.3589,27.4153,27.2884,27.3166,99000.0
2008-01-17 13:00:00,38.72,38.72,38.6,38.63,36000.0,27.3025,27.3025,27.2178,27.239,36000.0
2008-01-17 13:10:00,38.64,38.86,38.61,38.82,96300.0,27.246,27.4012,27.2249,27.373,96300.0
2008-01-17 13:20:00,38.82,38.87,38.66,38.66,63800.0,27.373,27.4082,27.2602,27.2602,63800.0
2008-01-17 13:30:00,38.66,38.8,38.65,38.73,49900.0,27.2602,27.3589,27.2531,27.3095,49900.0
2008-01-17 13:40:00,38.75,38.79,38.61,38.64,65800.0,27.3236,27.3518,27.2249,27.246,65800.0
2008-01-17 13:50:00,38.64,38.71,38.6,38.68,32100.0,27.246,27.2954,27.2178,27.2743,32100.0
2008-01-17 14:00:00,38.67,38.95,38.62,38.65,43700.0,27.2672,27.4646,27.2319,27.2531,43700.0
2008-01-17 14:10:00,38.65,38.66,38.57,38.66,51900.0,27.2531,27.2602,27.1967,27.2602,51900.0
2008-01-17 14:20:00,38.66,38.68,38.48,38.48,58500.0,27.2602,27.2743,27.1332,27.1332,58500.0
2008-01-17 14:30:00,38.47,38.49,38.3,38.34,112900.0,27.1262,27.1403,27.0063,27.0345,112900.0
2008-01-17 14:40:00,38.32,38.51,38.25,38.51,116100.0,27.0204,27.1544,26.9711,27.1544,116100.0
2008-01-17 14:50:00,38.51,38.66,38.45,38.59,178300.0,27.1544,27.2602,27.1121,27.2108,178300.0
2008-01-17 15:00:00,38.57,38.74,38.45,38.65,165600.0,27.1967,27.3166,27.1121,27.2531,165600.0
2008-01-17 15:10:00,38.66,38.7,38.54,38.62,92100.0,27.2602,27.2884,27.1755,27.2319,92100.0
2008-01-17 15:20:00,38.61,38.61,38.3,38.31,113300.0,27.2249,27.2249,27.0063,27.0134,113300.0
2008-01-17 15:30:00,38.31,38.43,38.19,38.3,290500.0,27.0134,27.098,26.9287,27.0063,290500.0
2008-01-17 15:40:00,38.3,38.33,38.08,38.12,394300.0,27.0063,27.0275,26.8512,26.8794,394300.0
2008-01-17 15:50:00,38.12,38.2,38.05,38.1,483300.0,26.8794,26.9358,26.83,26.8653,483300.0
2008-01-18 09:30:00,39.03,39.26,38.81,38.97,562100.0,27.521,27.6832,27.3659,27.4787,562100.0
2008-01-18 09:40:00,38.97,38.99,38.72,38.77,248000.0,27.4787,27.4928,27.3025,27.3377,248000.0
2008-01-18 09:50:00,38.78,38.8,38.44,38.45,198600.0,27.3448,27.3589,27.105,27.1121,198600.0
2008-01-18 10:00:00,38.45,38.59,38.28,38.36,254700.0,27.1121,27.2108,26.9922,27.0486,254700.0
2008-01-18 10:10:00,38.34,38.72,38.34,38.49,240100.0,27.0345,27.3025,27.0345,27.1403,240100.0
2008-01-18 10:20:00,38.48,38.63,38.38,38.4,190900.0,27.1332,27.239,27.0627,27.0768,190900.0
2008-01-18 10:30:00,38.41,38.46,38.23,38.23,203800.0,27.0839,27.1191,26.9569,26.9569,203800.0
2008-01-18 10:40:00,38.23,38.35,38.09,38.33,118300.0,26.9569,27.0416,26.8582,27.0275,118300.0
2008-01-18 10:50:00,38.35,38.65,38.31,38.65,125700.0,27.0416,27.2531,27.0134,27.2531,125700.0
2008-01-18 11:00:00,38.64,38.75,38.58,38.62,150600.0,27.246,27.3236,27.2037,27.2319,150600.0
2008-01-18 11:10:00,38.62,38.71,38.5,38.69,142100.0,27.2319,27.2954,27.1473,27.2813,142100.0
2008-01-18 11:20:00,38.69,38.8,38.43,38.8,103000.0,27.2813,27.3589,27.098,27.3589,103000.0
2008-01-18 11:30:00,38.78,38.78,38.39,38.56,126600.0,27.3448,27.3448,27.0698,27.1896,126600.0
2008-01-18 11:40:00,38.55,38.58,38.13,38.21,210300.0,27.1826,27.2037,26.8864,26.9428,210300.0
2008-01-18 11:50:00,38.23,38.29,37.7,38.04,326400.0,26.9569,26.9993,26.5832,26.823,326400.0
2008-01-18 12:00:00,38.05,38.42,38.03,38.29,192500.0,26.83,27.0909,26.8159,26.9993,192500.0
2008-01-18 12:10:00,38.3,38.42,38.27,38.27,66700.0,27.0063,27.0909,26.9852,26.9852,66700.0
2008-01-18 12:20:00,38.27,38.45,38.17,38.43,88700.0,26.9852,27.1121,26.9146,27.098,88700.0
2008-01-18 12:30:00,38.45,38.51,38.33,38.36,98600.0,27.1121,27.1544,27.0275,27.0486,98600.0
2008-01-18 12:40:00,38.37,38.45,38.26,38.45,39500.0,27.0557,27.1121,26.9781,27.1121,39500.0
2008-01-18 12:50:00,38.44,38.5,38.35,38.45,111800.0,27.105,27.1473,27.0416,27.1121,111800.0
2008-01-18 13:00:00,38.43,38.55,38.36,38.44,62600.0,27.098,27.1826,27.0486,27.105,62600.0
2008-01-18 13:10:00,38.43,38.44,38.11,38.11,50600.0,27.098,27.105,26.8723,26.8723,50600.0
2008-01-18 13:20:00,38.13,38.28,38.12,38.26,61500.0,26.8864,26.9922,26.8794,26.9781,61500.0
2008-01-18 13:30:00,38.28,38.42,38.23,38.24,56700.0,26.9922,27.0909,26.9569,26.964,56700.0
2008-01-18 13:40:00,38.25,38.5,38.23,38.42,82900.0,26.9711,27.1473,26.9569,27.0909,82900.0
2008-01-18 13:50:00,38.41,38.45,38.17,38.2,173700.0,27.0839,27.1121,26.9146,26.9358,173700.0
2008-01-18 14:00:00,38.2,38.29,38.06,38.16,162400.0,26.9358,26.9993,26.8371,26.9076,162400.0
2008-01-18 14:10:00,38.14,38.25,38.03,38.22,191200.0,26.8935,26.9711,26.8159,26.9499,191200.0
2008-01-18 14:20:00,38.23,38.24,38.03,38.07,57000.0,26.9569,26.964,26.8159,26.8441,57000.0
2008-01-18 14:30:00,38.06,38.08,37.91,37.92,150800.0,26.8371,26.8512,26.7313,26.7384,150800.0
2008-01-18 14:40:00,37.91,37.91,37.69,37.7,145900.0,26.7313,26.7313,26.5762,26.5832,145900.0
2008-01-18 14:50:00,37.69,37.95,37.64,37.95,87000.0,26.5762,26.7595,26.5409,26.7595,87000.0
2008-01-18 15:00:00,37.94,38.2,37.84,38.19,199500.0,26.7525,26.9358,26.6819,26.9287,199500.0
2008-01-18 15:10:00,38.2,38.39,38.19,38.3,219800.0,26.9358,27.0698,26.9287,27.0063,219800.0
2008-01-18 15:20:00,38.3,38.32,38.19,38.23,205400.0,27.0063,27.0204,26.9287,26.9569,205400.0
2008-01-18 15:30:00,38.24,38.35,38.22,38.28,123500.0,26.964,27.0416,26.9499,26.9922,123500.0
2008-01-18 15:40:00,38.29,38.45,38.2,38.42,212900.0,26.9993,27.1121,26.9358,27.0909,212900.0
2008-01-18 15:50:00,38.42,38.42,38.2,38.29,328200.0,27.0909,27.0909,26.9358,26.9993,328200.0
2008-01-22 09:30:00,37.61,38.39,37.61,37.89,271000.0,26.5198,27.0698,26.5198,26.7172,271000.0
2008-01-22 09:40:00,37.89,38.12,37.82,38.1,377000.0,26.7172,26.8794,26.6678,26.8653,377000.0
2008-01-22 09:50:00,38.1,38.29,37.91,38.2,379000.0,26.8653,26.9993,26.7313,26.9358,379000.0
2008-01-22 10:00:00,38.2,38.32,38.02,38.11,204100.0,26.9358,27.0204,26.8089,26.8723,204100.0
2008-01-22 10:10:00,38.15,38.69,38.01,38.57,237200.0,26.9005,27.2813,26.8018,27.1967,237200.0
2008-01-22 10:20:00,38.57,38.71,38.26,38.37,284300.0,27.1967,27.2954,26.9781,27.0557,284300.0
2008-01-22 10:30:00,38.36,38.57,38.32,38.54,325800.0,27.0486,27.1967,27.0204,27.1755,325800.0
2008-01-22 10:40:00,38.53,38.94,38.53,38.77,322100.0,27.1685,27.4576,27.1685,27.3377,322100.0
2008-01-22 10:50:00,38.79,39.11,38.69,38.96,210100.0,27.3518,27.5775,27.2813,27.4717,210100.0
2008-01-22 11:00:00,38.95,39.36,38.92,39.35,444900.0,27.4646,27.7537,27.4435,27.7467,444900.0
2008-01-22 11:10:00,39.36,39.55,39.13,39.28,355100.0,27.7537,27.8877,27.5916,27.6973,355100.0
2008-01-22 11:20:00,39.3,39.5,39.23,39.34,323500.0,27.7114,27.8525,27.6621,27.7396,323500.0
2008-01-22 11:30:00,39.34,39.58,39.23,39.5,337900.0,27.7396,27.9089,27.6621,27.8525,337900.0
2008-01-22 11:40:00,39.5,39.58,39.36,39.45,191400.0,27.8525,27.9089,27.7537,27.8172,191400.0
2008-01-22 11:50:00,39.47,39.57,39.35,39.45,160500.0,27.8313,27.9018,27.7467,27.8172,160500.0
2008-01-22 12:00:00,39.44,39.8,39.37,39.8,135400.0,27.8101,28.064,27.7608,28.064,135400.0
2008-01-22 12:10:00,39.78,39.83,39.53,39.54,193300.0,28.0499,28.0851,27.8736,27.8807,193300.0
2008-01-22 12:20:00,39.53,39.59,39.4,39.4,279500.0,27.8736,27.9159,27.7819,27.7819,279500.0
2008-01-22 12:30:00,39.4,39.42,39.26,39.3,173700.0,27.7819,27.796,27.6832,27.7114,173700.0
2008-01-22 12:40:00,39.3,39.4,39.2,39.27,145000.0,27.7114,27.7819,27.6409,27.6903,145000.0
2008-01-22 12:50:00,39.29,39.54,39.28,39.4,123600.0,27.7044,27.8807,27.6973,27.7819,123600.0
2008-01-22 13:00:00,39.41,39.51,39.35,39.44,106900.0,27.789,27.8595,27.7467,27.8101,106900.0
2008-01-22 13:10:00,39.44,39.53,39.21,39.26,179200.0,27.8101,27.8736,27.648,27.6832,179200.0
2008-01-22 13:20:00,39.26,39.5,39.2,39.3,141500.0,27.6832,27.8525,27.6409,27.7114,141500.0
2008-01-22 13:30:00,39.31,39.32,39.18,39.28,96700.0,27.7185,27.7255,27.6268,27.6973,96700.0
2008-01-22 13:40:00,39.28,39.45,39.16,39.3,112200.0,27.6973,27.8172,27.6127,27.7114,112200.0
2008-01-22 13:50:00,39.31,39.35,39.13,39.32,75500.0,27.7185,27.7467,27.5916,27.7255,75500.0
2008-01-22 14:00:00,39.33,39.35,39.18,39.29,133700.0,27.7326,27.7467,27.6268,27.7044,133700.0
2008-01-22 14:10:00,39.31,39.64,39.3,39.64,138400.0,27.7185,27.9512,27.7114,27.9512,138400.0
2008-01-22 14:20:00,39.64,39.72,39.51,39.52,87700.0,27.9512,28.0076,27.8595,27.8666,87700.0
2008-01-22 14:30:00,39.52,39.53,39.31,39.39,94300.0,27.8666,27.8736,27.7185,27.7749,94300.0
2008-01-22 14:40:00,39.39,39.66,39.3,39.63,90500.0,27.7749,27.9653,27.7114,27.9441,90500.0
2008-01-22 14:50:00,39.65,39.75,39.5,39.64,102100.0,27.9582,28.0287,27.8525,27.9512,102100.0
2008-01-22 15:00:00,39.65,39.91,39.55,39.83,167100.0,27.9582,28.1416,27.8877,28.0851,167100.0
2008-01-22 15:10:00,39.81,39.82,39.59,39.73,224000.0,28.071,28.0781,27.9159,28.0146,224000.0
2008-01-22 15:20:00,39.72,39.99,39.68,39.94,257400.0,28.0076,28.198,27.9794,28.1627,257400.0
2008-01-22 15:30:00,39.95,40.14,39.93,40.02,376700.0,28.1698,28.3037,28.1557,28.2191,376700.0
2008-01-22 15:40:00,40.02,40.12,39.82,39.95,307300.0,28.2191,28.2896,28.0781,28.1698,307300.0
2008-01-22 15:50:00,39.89,39.92,39.74,39.81,326600.0,28.1275,28.1486,28.0217,28.071,326600.0
2008-01-23 09:30:00,38.4,38.84,38.35,38.82,255400.0,27.0768,27.3871,27.0416,27.373,255400.0
2008-01-23 09:40:00,38.82,39.03,38.76,38.99,156200.0,27.373,27.521,27.3307,27.4928,156200.0
2008-01-23 09:50:00,39.0,39.43,38.82,39.31,150300.0,27.4999,27.8031,27.373,27.7185,150300.0
2008-01-23 10:00:00,39.32,39.54,39.28,39.5,196500.0,27.7255,27.8807,27.6973,27.8525,196500.0
2008-01-23 10:10:00,39.49,40.33,39.46,40.13,226400.0,27.8454,28.4377,27.8243,28.2967,226400.0
2008-01-23 10:20:00,40.13,40.31,39.93,40.27,379600.0,28.2967,28.4236,28.1557,28.3954,379600.0
2008-01-23 10:30:00,40.27,40.34,40.14,40.25,399900.0,28.3954,28.4448,28.3037,28.3813,399900.0
2008-01-23 10:40:00,40.25,40.42,40.17,40.37,414300.0,28.3813,28.5012,28.3249,28.4659,414300.0
2008-01-23 10:50:00,40.36,40.46,40.13,40.43,161500.0,28.4589,28.5294,28.2967,28.5082,161500.0
2008-01-23 11:00:00,40.44,40.78,40.4,40.71,258400.0,28.5153,28.755,28.4871,28.7057,258400.0
2008-01-23 11:10:00,40.72,40.9,40.7,40.8,169600.0,28.7127,28.8396,28.6986,28.7691,169600.0
2008-01-23 11:20:00,40.8,41.0,40.71,40.8,255700.0,28.7691,28.9101,28.7057,28.7691,255700.0
2008-01-23 11:30:00,40.79,40.84,40.4,40.58,218900.0,28.7621,28.7973,28.4871,28.614,218900.0
2008-01-23 11:40:00,40.59,40.65,40.33,40.38,51000.0,28.621,28.6634,28.4377,28.473,51000.0
2008-01-23 11:50:00,40.37,40.49,40.32,40.37,59700.0,28.4659,28.5505,28.4307,28.4659,59700.0
2008-01-23 12:00:00,40.36,40.41,40.24,40.29,77600.0,28.4589,28.4941,28.3743,28.4095,77600.0
2008-01-23 12:10:00,40.28,40.51,40.24,40.47,66900.0,28.4025,28.5646,28.3743,28.5364,66900.0
2008-01-23 12:20:00,40.47,40.6,40.37,40.41,64000.0,28.5364,28.6281,28.4659,28.4941,64000.0
2008-01-23 12:30:00,40.41,40.41,40.14,40.14,115600.0,28.4941,28.4941,28.3037,28.3037,115600.0
2008-01-23 12:40:00,40.16,40.3,39.83,40.14,216200.0,28.3178,28.4166,28.0851,28.3037,216200.0
2008-01-23 12:50:00,40.16,40.31,40.11,40.11,83000.0,28.3178,28.4236,28.2826,28.2826,83000.0
2008-01-23 13:00:00,40.1,40.14,39.98,40.01,65300.0,28.2755,28.3037,28.1909,28.2121,65300.0
2008-01-23 13:10:00,40.03,40.04,39.79,40.0,92300.0,28.2262,28.2332,28.0569,28.205,92300.0
2008-01-23 13:20:00,39.98,40.25,39.94,40.12,105100.0,28.1909,28.3813,28.1627,28.2896,105100.0
2008-01-23 13:30:00,40.12,40.36,39.96,40.29,80600.0,28.2896,28.4589,28.1768,28.4095,80600.0
2008-01-23 13:40:00,40.28,40.72,40.24,40.71,105700.0,28.4025,28.7127,28.3743,28.7057,105700.0
2008-01-23 13:50:00,40.7,40.77,40.5,40.61,170200.0,28.6986,28.748,28.5576,28.6351,170200.0
2008-01-23 14:00:00,40.61,40.88,40.51,40.8,138500.0,28.6351,28.8255,28.5646,28.7691,138500.0
2008-01-23 14:10:00,40.78,40.95,40.66,40.82,146100.0,28.755,28.8749,28.6704,28.7832,146100.0
2008-01-23 14:20:00,40.82,41.09,40.81,41.02,274100.0,28.7832,28.9736,28.7762,28.9242,274100.0
2008-01-23 14:30:00,41.02,41.02,40.81,40.99,274400.0,28.9242,28.9242,28.7762,28.9031,274400.0
2008-01-23 14:40:00,40.99,41.04,40.82,40.95,222800.0,28.9031,28.9384,28.7832,28.8749,222800.0
2008-01-23 14:50:00,40.95,41.03,40.81,41.01,156500.0,28.8749,28.9313,28.7762,28.9172,156500.0
2008-01-23 15:00:00,41.01,41.54,40.98,41.53,297800.0,28.9172,29.2909,28.896,29.2839,297800.0
2008-01-23 15:10:00,41.53,41.88,41.53,41.69,466500.0,29.2839,29.5307,29.2839,29.3967,466500.0
2008-01-23 15:20:00,41.7,42.21,41.67,42.03,335000.0,29.4037,29.7633,29.3826,29.6364,335000.0
2008-01-23 15:30:00,42.02,42.26,42.02,42.23,266200.0,29.6294,29.7986,29.6294,29.7775,266200.0
2008-01-23 15:40:00,42.2,42.33,42.06,42.31,336000.0,29.7563,29.848,29.6576,29.8339,336000.0
2008-01-23 15:50:00,42.28,42.33,41.83,42.19,529600.0,29.8127,29.848,29.4954,29.7492,529600.0
2008-01-24 09:30:00,42.3,42.6,42.25,42.3,286300.0,29.8268,30.0383,29.7916,29.8268,286300.0
2008-01-24 09:40:00,42.3,42.87,42.24,42.81,261400.0,29.8268,30.2287,29.7845,30.1864,261400.0
2008-01-24 09:50:00,42.8,42.82,42.43,42.46,248300.0,30.1794,30.1935,29.9185,29.9396,248300.0
2008-01-24 10:00:00,42.45,42.64,42.3,42.49,273800.0,29.9326,30.0666,29.8268,29.9608,273800.0
2008-01-24 10:10:00,42.51,42.6,42.25,42.45,166600.0,29.9749,30.0383,29.7916,29.9326,166600.0
2008-01-24 10:20:00,42.44,42.53,42.29,42.53,263600.0,29.9255,29.989,29.8198,29.989,263600.0
2008-01-24 10:30:00,42.53,42.66,42.44,42.58,190700.0,29.989,30.0807,29.9255,30.0242,190700.0
2008-01-24 10:40:00,42.58,42.6,42.48,42.58,136600.0,30.0242,30.0383,29.9537,30.0242,136600.0
2008-01-24 10:50:00,42.57,42.62,42.47,42.48,211000.0,30.0172,30.0524,29.9467,29.9537,211000.0
2008-01-24 11:00:00,42.49,42.55,42.4,42.53,195400.0,29.9608,30.0031,29.8973,29.989,195400.0
2008-01-24 11:10:00,42.54,42.76,42.5,42.76,177600.0,29.996,30.1512,29.9678,30.1512,177600.0
2008-01-24 11:20:00,42.77,42.95,42.75,42.95,122200.0,30.1582,30.2851,30.1441,30.2851,122200.0
2008-01-24 11:30:00,42.95,42.95,42.7,42.76,80200.0,30.2851,30.2851,30.1089,30.1512,80200.0
2008-01-24 11:40:00,42.76,42.85,42.25,42.71,169900.0,30.1512,30.2146,29.7916,30.1159,169900.0
2008-01-24 11:50:00,42.71,42.86,42.64,42.72,64600.0,30.1159,30.2217,30.0666,30.123,64600.0
2008-01-24 12:00:00,42.7,42.81,42.6,42.64,60900.0,30.1089,30.1864,30.0383,30.0666,60900.0
2008-01-24 12:10:00,42.64,42.64,42.41,42.53,131000.0,30.0666,30.0666,29.9044,29.989,131000.0
2008-01-24 12:20:00,42.52,42.55,42.23,42.3,141100.0,29.9819,30.0031,29.7775,29.8268,141100.0
2008-01-24 12:30:00,42.31,42.34,42.07,42.09,110500.0,29.8339,29.855,29.6646,29.6787,110500.0
2008-01-24 12:40:00,42.07,42.22,42.07,42.22,63700.0,29.6646,29.7704,29.6646,29.7704,63700.0
2008-01-24 12:50:00,42.23,42.3,42.18,42.28,45700.0,29.7775,29.8268,29.7422,29.8127,45700.0
2008-01-24 13:00:00,42.29,42.38,42.1,42.12,63300.0,29.8198,29.8832,29.6858,29.6999,63300.0
2008-01-24 13:10:00,42.12,42.47,42.1,42.4,81100.0,29.6999,29.9467,29.6858,29.8973,81100.0
2008-01-24 13:20:00,42.4,42.45,42.19,42.19,59700.0,29.8973,29.9326,29.7492,29.7492,59700.0
2008-01-24 13:30:00,42.19,42.53,42.15,42.46,144500.0,29.7492,29.989,29.721,29.9396,144500.0
2008-01-24 13:40:00,42.46,42.57,42.44,42.53,50600.0,29.9396,30.0172,29.9255,29.989,50600.0
2008-01-24 13:50:00,42.55,42.57,42.47,42.52,100400.0,30.0031,30.0172,29.9467,29.9819,100400.0
2008-01-24 14:00:00,42.53,42.79,42.49,42.78,154700.0,29.989,30.1723,29.9608,30.1653,154700.0
2008-01-24 14:10:00,42.78,42.8,42.52,42.53,82600.0,30.1653,30.1794,29.9819,29.989,82600.0
2008-01-24 14:20:00,42.52,42.82,42.52,42.8,70500.0,29.9819,30.1935,29.9819,30.1794,70500.0
2008-01-24 14:30:00,42.81,42.85,42.69,42.85,119700.0,30.1864,30.2146,30.1018,30.2146,119700.0
2008-01-24 14:40:00,42.85,42.9,42.72,42.76,206600.0,30.2146,30.2499,30.123,30.1512,206600.0
2008-01-24 14:50:00,42.76,42.8,42.5,42.56,147500.0,30.1512,30.1794,29.9678,30.0101,147500.0
2008-01-24 15:00:00,42.56,42.66,42.49,42.63,91900.0,30.0101,30.0807,29.9608,30.0595,91900.0
2008-01-24 15:10:00,42.63,42.68,42.6,42.61,165300.0,30.0595,30.0948,30.0383,30.0454,165300.0
2008-01-24 15:20:00,42.6,42.69,42.45,42.59,197500.0,30.0383,30.1018,29.9326,30.0313,197500.0
2008-01-24 15:30:00,42.6,42.74,42.59,42.64,197500.0,30.0383,30.1371,30.0313,30.0666,197500.0
2008-01-24 15:40:00,42.64,42.95,42.62,42.93,253400.0,30.0666,30.2851,30.0524,30.271,253400.0
2008-01-24 15:50:00,42.92,42.94,42.77,42.84,256700.0,30.264,30.2781,30.1582,30.2076,256700.0
2008-01-25 09:30:00,42.81,42.9,42.51,42.8,147600.0,30.1864,30.2499,29.9749,30.1794,147600.0
2008-01-25 09:40:00,42.8,42.88,42.58,42.67,80300.0,30.1794,30.2358,30.0242,30.0877,80300.0
2008-01-25 09:50:00,42.71,42.83,42.7,42.74,77400.0,30.1159,30.2005,30.1089,30.1371,77400.0
2008-01-25 10:00:00,42.77,42.77,42.54,42.55,56000.0,30.1582,30.1582,29.996,30.0031,56000.0
2008-01-25 10:10:00,42.55,42.69,42.48,42.69,54900.0,30.0031,30.1018,29.9537,30.1018,54900.0
2008-01-25 10:20:00,42.69,42.77,42.43,42.54,69600.0,30.1018,30.1582,29.9185,29.996,69600.0
2008-01-25 10:30:00,42.56,42.57,42.22,42.25,176600.0,30.0101,30.0172,29.7704,29.7916,176600.0
2008-01-25 10:40:00,42.25,42.28,42.13,42.25,177100.0,29.7916,29.8127,29.7069,29.7916,177100.0
2008-01-25 10:50:00,42.23,42.23,41.9,42.02,187300.0,29.7775,29.7775,29.5448,29.6294,187300.0
2008-01-25 11:00:00,42.0,42.0,41.71,41.72,147200.0,29.6153,29.6153,29.4108,29.4178,147200.0
2008-01-25 11:10:00,41.71,41.76,41.55,41.73,146400.0,29.4108,29.446,29.298,29.4249,146400.0
2008-01-25 11:20:00,41.75,41.84,41.42,41.49,120900.0,29.439,29.5025,29.2063,29.2557,120900.0
2008-01-25 11:30:00,41.49,41.81,41.49,41.77,122200.0,29.2557,29.4813,29.2557,29.4531,122200.0
2008-01-25 11:40:00,41.79,41.88,41.67,41.74,65600.0,29.4672,29.5307,29.3826,29.4319,65600.0
2008-01-25 11:50:00,41.73,41.88,41.69,41.79,53800.0,29.4249,29.5307,29.3967,29.4672,53800.0
2008-01-25 12:00:00,41.77,41.81,41.66,41.71,54900.0,29.4531,29.4813,29.3755,29.4108,54900.0
2008-01-25 12:10:00,41.69,41.79,41.66,41.68,78900.0,29.3967,29.4672,29.3755,29.3896,78900.0
2008-01-25 12:20:00,41.68,41.77,41.63,41.77,101900.0,29.3896,29.4531,29.3544,29.4531,101900.0
2008-01-25 12:30:00,41.77,41.9,41.74,41.76,75200.0,29.4531,29.5448,29.4319,29.446,75200.0
2008-01-25 12:40:00,41.77,41.81,41.62,41.62,66500.0,29.4531,29.4813,29.3473,29.3473,66500.0
2008-01-25 12:50:00,41.62,41.64,41.33,41.39,101000.0,29.3473,29.3614,29.1428,29.1851,101000.0
2008-01-25 13:00:00,41.39,41.41,41.28,41.33,159800.0,29.1851,29.1992,29.1076,29.1428,159800.0
2008-01-25 13:10:00,41.33,41.55,41.32,41.54,49000.0,29.1428,29.298,29.1358,29.2909,49000.0
2008-01-25 13:20:00,41.52,41.59,41.49,41.58,104300.0,29.2768,29.3262,29.2557,29.3191,104300.0
2008-01-25 13:30:00,41.57,41.61,41.37,41.53,137200.0,29.3121,29.3403,29.171,29.2839,137200.0
2008-01-25 13:40:00,41.51,41.55,41.38,41.54,103400.0,29.2698,29.298,29.1781,29.2909,103400.0
2008-01-25 13:50:00,41.55,41.6,41.42,41.58,136300.0,29.298,29.3332,29.2063,29.3191,136300.0
2008-01-25 14:00:00,41.56,41.83,41.55,41.79,224100.0,29.305,29.4954,29.298,29.4672,224100.0
2008-01-25 14:10:00,41.79,41.81,41.54,41.57,103800.0,29.4672,29.4813,29.2909,29.3121,103800.0
2008-01-25 14:20:00,41.58,41.71,41.48,41.56,86900.0,29.3191,29.4108,29.2486,29.305,86900.0
2008-01-25 14:30:00,41.56,41.84,41.54,41.7,107500.0,29.305,29.5025,29.2909,29.4037,107500.0
2008-01-25 14:40:00,41.71,41.77,41.49,41.51,110400.0,29.4108,29.4531,29.2557,29.2698,110400.0
2008-01-25 14:50:00,41.51,41.57,41.36,41.55,93500.0,29.2698,29.3121,29.164,29.298,93500.0
2008-01-25 15:00:00,41.55,41.6,41.42,41.52,60300.0,29.298,29.3332,29.2063,29.2768,60300.0
2008-01-25 15:10:00,41.49,41.81,41.44,41.78,108000.0,29.2557,29.4813,29.2204,29.4601,108000.0
2008-01-25 15:20:00,41.78,41.92,41.61,41.69,97200.0,29.4601,29.5589,29.3403,29.3967,97200.0
2008-01-25 15:30:00,41.69,41.72,41.55,41.56,124100.0,29.3967,29.4178,29.298,29.305,124100.0
2008-01-25 15:40:00,41.56,41.64,41.42,41.43,297700.0,29.305,29.3614,29.2063,29.2133,297700.0
2008-01-25 15:50:00,41.43,41.44,41.3,41.34,415400.0,29.2133,29.2204,29.1217,29.1499,415400.0
2008-01-28 09:30:00,41.99,42.17,41.84,41.95,139400.0,29.6082,29.7351,29.5025,29.58,139400.0
2008-01-28 09:40:00,41.93,42.11,41.79,42.07,100800.0,29.5659,29.6928,29.4672,29.6646,100800.0
2008-01-28 09:50:00,42.06,42.22,41.95,42.03,116900.0,29.6576,29.7704,29.58,29.6364,116900.0
2008-01-28 10:00:00,42.03,42.03,41.61,41.61,106200.0,29.6364,29.6364,29.3403,29.3403,106200.0
2008-01-28 10:10:00,41.64,42.0,41.61,41.96,83700.0,29.3614,29.6153,29.3403,29.5871,83700.0
2008-01-28 10:20:00,41.98,42.27,41.98,42.21,132800.0,29.6012,29.8057,29.6012,29.7633,132800.0
2008-01-28 10:30:00,42.2,42.38,42.13,42.17,124900.0,29.7563,29.8832,29.7069,29.7351,124900.0
2008-01-28 10:40:00,42.17,42.46,42.17,42.46,137500.0,29.7351,29.9396,29.7351,29.9396,137500.0
2008-01-28 10:50:00,42.46,42.53,42.35,42.35,120300.0,29.9396,29.989,29.8621,29.8621,120300.0
2008-01-28 11:00:00,42.34,42.48,42.25,42.27,141200.0,29.855,29.9537,29.7916,29.8057,141200.0
2008-01-28 11:10:00,42.27,42.33,42.19,42.2,140800.0,29.8057,29.848,29.7492,29.7563,140800.0
2008-01-28 11:20:00,42.18,42.32,42.09,42.31,80200.0,29.7422,29.8409,29.6787,29.8339,80200.0
2008-01-28 11:30:00,42.3,42.54,42.3,42.5,154500.0,29.8268,29.996,29.8268,29.9678,154500.0
2008-01-28 11:40:00,42.5,42.58,42.48,42.53,94800.0,29.9678,30.0242,29.9537,29.989,94800.0
2008-01-28 11:50:00,42.54,42.58,42.44,42.52,65600.0,29.996,30.0242,29.9255,29.9819,65600.0
2008-01-28 12:00:00,42.52,42.6,42.39,42.4,79000.0,29.9819,30.0383,29.8903,29.8973,79000.0
2008-01-28 12:10:00,42.39,42.44,42.32,42.32,55700.0,29.8903,29.9255,29.8409,29.8409,55700.0
2008-01-28 12:20:00,42.33,42.53,42.29,42.46,59200.0,29.848,29.989,29.8198,29.9396,59200.0
2008-01-28 12:30:00,42.47,42.57,42.33,42.39,70100.0,29.9467,30.0172,29.848,29.8903,70100.0
2008-01-28 12:40:00,42.37,42.65,42.35,42.62,77800.0,29.8762,30.0736,29.8621,30.0524,77800.0
2008-01-28 12:50:00,42.62,42.62,42.44,42.56,43200.0,30.0524,30.0524,29.9255,30.0101,43200.0
2008-01-28 13:00:00,42.56,42.95,42.56,42.85,110500.0,30.0101,30.2851,30.0101,30.2146,110500.0
2008-01-28 13:10:00,42.85,42.91,42.71,42.72,123100.0,30.2146,30.2569,30.1159,30.123,123100.0
2008-01-28 13:20:00,42.71,42.72,42.6,42.6,80300.0,30.1159,30.123,30.0383,30.0383,80300.0
2008-01-28 13:30:00,42.6,42.64,42.49,42.49,69700.0,30.0383,30.0666,29.9608,29.9608,69700.0
2008-01-28 13:40:00,42.48,42.53,42.31,42.32,72900.0,29.9537,29.989,29.8339,29.8409,72900.0
2008-01-28 13:50:00,42.32,42.51,42.28,42.46,64500.0,29.8409,29.9749,29.8127,29.9396,64500.0
2008-01-28 14:00:00,42.45,42.64,42.45,42.64,79900.0,29.9326,30.0666,29.9326,30.0666,79900.0
2008-01-28 14:10:00,42.63,42.65,42.57,42.58,65900.0,30.0595,30.0736,30.0172,30.0242,65900.0
2008-01-28 14:20:00,42.59,42.78,42.59,42.75,56100.0,30.0313,30.1653,30.0313,30.1441,56100.0
2008-01-28 14:30:00,42.75,42.92,42.74,42.9,77400.0,30.1441,30.264,30.1371,30.2499,77400.0
2008-01-28 14:40:00,42.89,42.94,42.85,42.85,97700.0,30.2428,30.2781,30.2146,30.2146,97700.0
2008-01-28 14:50:00,42.85,42.85,42.7,42.75,99100.0,30.2146,30.2146,30.1089,30.1441,99100.0
2008-01-28 15:00:00,42.76,42.88,42.71,42.78,185500.0,30.1512,30.2358,30.1159,30.1653,185500.0
2008-01-28 15:10:00,42.77,42.79,42.5,42.52,101000.0,30.1582,30.1723,29.9678,29.9819,101000.0
2008-01-28 15:20:00,42.52,42.69,42.49,42.67,98000.0,29.9819,30.1018,29.9608,30.0877,98000.0
2008-01-28 15:30:00,42.67,42.89,42.65,42.88,140200.0,30.0877,30.2428,30.0736,30.2358,140200.0
2008-01-28 15:40:00,42.88,43.12,42.88,43.09,269300.0,30.2358,30.405,30.2358,30.3839,269300.0
2008-01-28 15:50:00,43.08,43.17,43.04,43.17,350600.0,30.3768,30.4403,30.3486,30.4403,350600.0
2008-01-29 09:30:00,41.8,42.29,41.8,42.26,388400.0,29.4742,29.8198,29.4742,29.7986,388400.0
2008-01-29 09:40:00,42.26,42.46,42.09,42.42,341000.0,29.7986,29.9396,29.6787,29.9114,341000.0
2008-01-29 09:50:00,42.42,42.5,41.77,41.81,359000.0,29.9114,29.9678,29.4531,29.4813,359000.0
2008-01-29 10:00:00,41.82,41.89,41.18,41.3,389400.0,29.4883,29.5377,29.0371,29.1217,389400.0
2008-01-29 10:10:00,41.3,41.51,41.08,41.22,387100.0,29.1217,29.2698,28.9666,29.0653,387100.0
2008-01-29 10:20:00,41.21,41.62,41.2,41.55,376400.0,29.0582,29.3473,29.0512,29.298,376400.0
2008-01-29 10:30:00,41.55,41.65,41.49,41.64,251000.0,29.298,29.3685,29.2557,29.3614,251000.0
2008-01-29 10:40:00,41.65,41.93,41.63,41.83,198800.0,29.3685,29.5659,29.3544,29.4954,198800.0
2008-01-29 10:50:00,41.82,41.99,41.79,41.92,122700.0,29.4883,29.6082,29.4672,29.5589,122700.0
2008-01-29 11:00:00,41.94,42.13,41.9,41.97,140500.0,29.573,29.7069,29.5448,29.5941,140500.0
2008-01-29 11:10:00,41.98,42.0,41.86,41.93,82600.0,29.6012,29.6153,29.5166,29.5659,82600.0
2008-01-29 11:20:00,41.93,41.96,41.8,41.8,65100.0,29.5659,29.5871,29.4742,29.4742,65100.0
2008-01-29 11:30:00,41.8,41.87,41.8,41.82,87700.0,29.4742,29.5236,29.4742,29.4883,87700.0
2008-01-29 11:40:00,41.82,41.84,41.6,41.7,69000.0,29.4883,29.5025,29.3332,29.4037,69000.0
2008-01-29 11:50:00,41.7,41.77,41.7,41.74,28400.0,29.4037,29.4531,29.4037,29.4319,28400.0
2008-01-29 12:00:00,41.73,41.73,41.67,41.71,54900.0,29.4249,29.4249,29.3826,29.4108,54900.0
2008-01-29 12:10:00,41.72,41.72,41.66,41.66,31900.0,29.4178,29.4178,29.3755,29.3755,31900.0
2008-01-29 12:20:00,41.66,41.71,41.53,41.54,113500.0,29.3755,29.4108,29.2839,29.2909,113500.0
2008-01-29 12:30:00,41.56,41.66,41.38,41.41,164500.0,29.305,29.3755,29.1781,29.1992,164500.0
2008-01-29 12:40:00,41.4,41.51,41.38,41.5,157400.0,29.1922,29.2698,29.1781,29.2627,157400.0
2008-01-29 12:50:00,41.5,41.5,41.43,41.49,57200.0,29.2627,29.2627,29.2133,29.2557,57200.0
2008-01-29 13:00:00,41.49,41.56,41.38,41.41,80000.0,29.2557,29.305,29.1781,29.1992,80000.0
2008-01-29 13:10:00,41.41,41.47,41.38,41.4,45000.0,29.1992,29.2416,29.1781,29.1922,45000.0
2008-01-29 13:20:00,41.4,41.42,41.38,41.39,67500.0,29.1922,29.2063,29.1781,29.1851,67500.0
2008-01-29 13:30:00,41.38,41.43,41.36,41.36,71500.0,29.1781,29.2133,29.164,29.164,71500.0
2008-01-29 13:40:00,41.36,41.41,41.34,41.39,65100.0,29.164,29.1992,29.1499,29.1851,65100.0
2008-01-29 13:50:00,41.38,41.39,41.25,41.25,77700.0,29.1781,29.1851,29.0864,29.0864,77700.0
2008-01-29 14:00:00,41.26,41.27,41.2,41.2,85500.0,29.0935,29.1005,29.0512,29.0512,85500.0
2008-01-29 14:10:00,41.2,41.29,41.2,41.26,114100.0,29.0512,29.1146,29.0512,29.0935,114100.0
2008-01-29 14:20:00,41.25,41.26,41.22,41.24,73700.0,29.0864,29.0935,29.0653,29.0794,73700.0
2008-01-29 14:30:00,41.25,41.81,41.24,41.36,215100.0,29.0864,29.4813,29.0794,29.164,215100.0
2008-01-29 14:40:00,41.36,41.43,41.26,41.31,99900.0,29.164,29.2133,29.0935,29.1287,99900.0
2008-01-29 14:50:00,41.31,41.57,41.31,41.51,114900.0,29.1287,29.3121,29.1287,29.2698,114900.0
2008-01-29 15:00:00,41.51,41.67,41.5,41.67,72400.0,29.2698,29.3826,29.2627,29.3826,72400.0
2008-01-29 15:10:00,41.68,41.7,41.49,41.5,157700.0,29.3896,29.4037,29.2557,29.2627,157700.0
2008-01-29 15:20:00,41.51,41.6,41.49,41.53,163500.0,29.2698,29.3332,29.2557,29.2839,163500.0
2008-01-29 15:30:00,41.54,41.64,41.45,41.63,175200.0,29.2909,29.3614,29.2275,29.3544,175200.0
2008-01-29 15:40:00,41.63,41.65,41.49,41.55,224700.0,29.3544,29.3685,29.2557,29.298,224700.0
2008-01-29 15:50:00,41.56,41.78,41.54,41.73,343500.0,29.305,29.4601,29.2909,29.4249,343500.0
2008-01-30 09:30:00,42.06,42.35,41.56,41.59,195000.0,29.6576,29.8621,29.305,29.3262,195000.0
2008-01-30 09:40:00,41.61,41.81,41.35,41.79,201300.0,29.3403,29.4813,29.1569,29.4672,201300.0
2008-01-30 09:50:00,41.77,41.92,41.74,41.92,85600.0,29.4531,29.5589,29.4319,29.5589,85600.0
2008-01-30 10:00:00,41.93,42.17,41.93,42.15,170400.0,29.5659,29.7351,29.5659,29.721,170400.0
2008-01-30 10:10:00,42.16,42.18,42.0,42.18,69800.0,29.7281,29.7422,29.6153,29.7422,69800.0
2008-01-30 10:20:00,42.19,42.25,41.94,41.99,127700.0,29.7492,29.7916,29.573,29.6082,127700.0
2008-01-30 10:30:00,42.0,42.02,41.91,41.95,75400.0,29.6153,29.6294,29.5518,29.58,75400.0
2008-01-30 10:40:00,41.95,42.05,41.94,41.98,98300.0,29.58,29.6505,29.573,29.6012,98300.0
2008-01-30 10:50:00,41.98,42.1,41.98,42.1,89600.0,29.6012,29.6858,29.6012,29.6858,89600.0
2008-01-30 11:00:00,42.08,42.08,41.9,41.94,44500.0,29.6717,29.6717,29.5448,29.573,44500.0
2008-01-30 11:10:00,41.95,41.96,41.77,41.88,109100.0,29.58,29.5871,29.4531,29.5307,109100.0
2008-01-30 11:20:00,41.87,41.97,41.84,41.9,58100.0,29.5236,29.5941,29.5025,29.5448,58100.0
2008-01-30 11:30:00,41.9,42.1,41.86,42.09,43800.0,29.5448,29.6858,29.5166,29.6787,43800.0
2008-01-30 11:40:00,42.09,42.21,42.06,42.21,38700.0,29.6787,29.7633,29.6576,29.7633,38700.0
2008-01-30 11:50:00,42.21,42.21,42.02,42.07,51100.0,29.7633,29.7633,29.6294,29.6646,51100.0
2008-01-30 12:00:00,42.06,42.23,42.03,42.2,44600.0,29.6576,29.7775,29.6364,29.7563,44600.0
2008-01-30 12:10:00,42.19,42.24,42.13,42.16,24500.0,29.7492,29.7845,29.7069,29.7281,24500.0
2008-01-30 12:20:00,42.18,42.21,42.0,42.04,53600.0,29.7422,29.7633,29.6153,29.6435,53600.0
2008-01-30 12:30:00,42.02,42.03,41.96,41.99,43100.0,29.6294,29.6364,29.5871,29.6082,43100.0
2008-01-30 12:40:00,41.99,42.01,41.97,41.97,21000.0,29.6082,29.6223,29.5941,29.5941,21000.0
2008-01-30 12:50:00,41.97,42.01,41.93,41.97,46400.0,29.5941,29.6223,29.5659,29.5941,46400.0
2008-01-30 13:00:00,41.96,42.04,41.96,42.04,21900.0,29.5871,29.6435,29.5871,29.6435,21900.0
2008-01-30 13:10:00,42.04,42.12,42.03,42.12,22500.0,29.6435,29.6999,29.6364,29.6999,22500.0
2008-01-30 13:20:00,42.13,42.16,42.06,42.12,26300.0,29.7069,29.7281,29.6576,29.6999,26300.0
2008-01-30 13:30:00,42.12,42.16,42.11,42.13,20300.0,29.6999,29.7281,29.6928,29.7069,20300.0
2008-01-30 13:40:00,42.13,42.14,41.87,41.94,51700.0,29.7069,29.714,29.5236,29.573,51700.0
2008-01-30 13:50:00,41.94,41.98,41.81,41.91,66000.0,29.573,29.6012,29.4813,29.5518,66000.0
2008-01-30 14:00:00,41.91,41.92,41.83,41.83,67600.0,29.5518,29.5589,29.4954,29.4954,67600.0
2008-01-30 14:10:00,41.82,42.29,41.71,42.04,176200.0,29.4883,29.8198,29.4108,29.6435,176200.0
2008-01-30 14:20:00,42.07,42.44,42.0,42.31,215000.0,29.6646,29.9255,29.6153,29.8339,215000.0
2008-01-30 14:30:00,42.33,42.43,42.05,42.25,223500.0,29.848,29.9185,29.6505,29.7916,223500.0
2008-01-30 14:40:00,42.25,42.5,42.13,42.45,100600.0,29.7916,29.9678,29.7069,29.9326,100600.0
2008-01-30 14:50:00,42.44,42.66,42.43,42.63,100800.0,29.9255,30.0807,29.9185,30.0595,100800.0
2008-01-30 15:00:00,42.63,42.72,42.61,42.62,108600.0,30.0595,30.123,30.0454,30.0524,108600.0
2008-01-30 15:10:00,42.62,42.66,42.31,42.4,158400.0,30.0524,30.0807,29.8339,29.8973,158400.0
2008-01-30 15:20:00,42.42,42.46,42.23,42.32,151500.0,29.9114,29.9396,29.7775,29.8409,151500.0
2008-01-30 15:30:00,42.31,42.4,41.91,42.02,155500.0,29.8339,29.8973,29.5518,29.6294,155500.0
2008-01-30 15:40:00,42.02,42.15,41.78,41.98,278200.0,29.6294,29.721,29.4601,29.6012,278200.0
2008-01-30 15:50:00,41.96,42.05,41.73,41.79,302300.0,29.5871,29.6505,29.4249,29.4672,302300.0
2008-01-31 09:30:00,41.9,42.09,41.81,42.04,162600.0,29.5448,29.6787,29.4813,29.6435,162600.0
2008-01-31 09:40:00,42.05,42.23,42.04,42.16,163600.0,29.6505,29.7775,29.6435,29.7281,163600.0
2008-01-31 09:50:00,42.16,42.4,42.13,42.4,147000.0,29.7281,29.8973,29.7069,29.8973,147000.0
2008-01-31 10:00:00,42.38,42.47,42.2,42.27,116100.0,29.8832,29.9467,29.7563,29.8057,116100.0
2008-01-31 10:10:00,42.27,42.41,42.18,42.18,69500.0,29.8057,29.9044,29.7422,29.7422,69500.0
2008-01-31 10:20:00,42.18,42.63,42.14,42.63,115100.0,29.7422,30.0595,29.714,30.0595,115100.0
2008-01-31 10:30:00,42.62,42.76,42.6,42.75,197900.0,30.0524,30.1512,30.0383,30.1441,197900.0
2008-01-31 10:40:00,42.75,42.92,42.73,42.92,115700.0,30.1441,30.264,30.13,30.264,115700.0
2008-01-31 10:50:00,42.9,43.45,42.9,43.43,131500.0,30.2499,30.6377,30.2499,30.6236,131500.0
2008-01-31 11:00:00,43.42,43.51,43.22,43.34,276500.0,30.6165,30.68,30.4755,30.5601,276500.0
2008-01-31 11:10:00,43.34,43.38,43.25,43.3,126900.0,30.5601,30.5883,30.4967,30.5319,126900.0
2008-01-31 11:20:00,43.3,43.66,43.3,43.6,182500.0,30.5319,30.7858,30.5319,30.7435,182500.0
2008-01-31 11:30:00,43.6,43.68,43.38,43.39,116000.0,30.7435,30.7999,30.5883,30.5954,116000.0
2008-01-31 11:40:00,43.39,43.75,43.31,43.75,112400.0,30.5954,30.8492,30.539,30.8492,112400.0
2008-01-31 11:50:00,43.73,44.11,43.71,43.93,129800.0,30.8351,31.1031,30.821,30.9762,129800.0
2008-01-31 12:00:00,43.93,44.0,43.86,43.92,150000.0,30.9762,31.0255,30.9268,30.9691,150000.0
2008-01-31 12:10:00,43.91,44.01,43.88,43.95,118400.0,30.9621,31.0326,30.9409,30.9903,118400.0
2008-01-31 12:20:00,43.95,44.06,43.85,44.04,72900.0,30.9903,31.0678,30.9198,31.0537,72900.0
2008-01-31 12:30:00,44.04,44.13,43.98,44.08,87600.0,31.0537,31.1172,31.0114,31.0819,87600.0
2008-01-31 12:40:00,44.07,44.15,44.03,44.07,59800.0,31.0749,31.1313,31.0467,31.0749,59800.0
2008-01-31 12:50:00,44.08,44.08,43.83,43.9,67300.0,31.0819,31.0819,30.9057,30.955,67300.0
2008-01-31 13:00:00,43.89,43.93,43.74,43.77,62900.0,30.948,30.9762,30.8422,30.8633,62900.0
2008-01-31 13:10:00,43.78,43.96,43.76,43.96,68400.0,30.8704,30.9973,30.8563,30.9973,68400.0
2008-01-31 13:20:00,43.94,44.18,43.92,44.14,97900.0,30.9832,31.1524,30.9691,31.1242,97900.0
2008-01-31 13:30:00,44.15,44.19,44.07,44.08,61000.0,31.1313,31.1595,31.0749,31.0819,61000.0
2008-01-31 13:40:00,44.07,44.15,44.03,44.07,84500.0,31.0749,31.1313,31.0467,31.0749,84500.0
2008-01-31 13:50:00,44.07,44.17,44.07,44.09,68100.0,31.0749,31.1454,31.0749,31.089,68100.0
2008-01-31 14:00:00,44.11,44.14,43.92,44.0,78900.0,31.1031,31.1242,30.9691,31.0255,78900.0
2008-01-31 14:10:00,44.02,44.32,44.0,44.25,68900.0,31.0396,31.2512,31.0255,31.2018,68900.0
2008-01-31 14:20:00,44.25,44.29,44.14,44.16,124200.0,31.2018,31.23,31.1242,31.1383,124200.0
2008-01-31 14:30:00,44.17,44.31,44.12,44.12,88400.0,31.1454,31.2441,31.1101,31.1101,88400.0
2008-01-31 14:40:00,44.12,44.32,44.04,44.29,137000.0,31.1101,31.2512,31.0537,31.23,137000.0
2008-01-31 14:50:00,44.31,44.49,44.22,44.47,108300.0,31.2441,31.371,31.1806,31.3569,108300.0
2008-01-31 15:00:00,44.48,44.55,44.32,44.48,238500.0,31.364,31.4133,31.2512,31.364,238500.0
2008-01-31 15:10:00,44.51,44.63,44.44,44.56,113800.0,31.3851,31.4698,31.3358,31.4204,113800.0
2008-01-31 15:20:00,44.56,44.89,44.55,44.75,179400.0,31.4204,31.6531,31.4133,31.5544,179400.0
2008-01-31 15:30:00,44.75,44.8,44.52,44.58,207900.0,31.5544,31.5896,31.3922,31.4345,207900.0
2008-01-31 15:40:00,44.58,44.73,44.57,44.63,300000.0,31.4345,31.5403,31.4274,31.4698,300000.0
2008-01-31 15:50:00,44.63,44.74,44.31,44.37,562400.0,31.4698,31.5473,31.2441,31.2864,562400.0
2008-02-01 09:30:00,44.59,44.68,44.28,44.51,189700.0,31.4415,31.505,31.223,31.3851,189700.0
2008-02-01 09:40:00,44.56,44.7,44.47,44.66,109000.0,31.4204,31.5191,31.3569,31.4909,109000.0
2008-02-01 09:50:00,44.67,44.7,44.42,44.59,123100.0,31.498,31.5191,31.3217,31.4415,123100.0
2008-02-01 10:00:00,44.58,45.08,44.57,44.95,210700.0,31.4345,31.7871,31.4274,31.6954,210700.0
2008-02-01 10:10:00,44.94,45.0,44.79,44.81,126100.0,31.6883,31.7306,31.5826,31.5967,126100.0
2008-02-01 10:20:00,44.82,44.9,44.55,44.58,187700.0,31.6037,31.6601,31.4133,31.4345,187700.0
2008-02-01 10:30:00,44.58,44.74,44.46,44.69,175000.0,31.4345,31.5473,31.3499,31.5121,175000.0
2008-02-01 10:40:00,44.69,44.73,44.42,44.45,138200.0,31.5121,31.5403,31.3217,31.3428,138200.0
2008-02-01 10:50:00,44.42,44.54,44.37,44.41,104500.0,31.3217,31.4063,31.2864,31.3146,104500.0
2008-02-01 11:00:00,44.4,44.4,44.11,44.17,89700.0,31.3076,31.3076,31.1031,31.1454,89700.0
2008-02-01 11:10:00,44.17,44.49,44.15,44.46,93300.0,31.1454,31.371,31.1313,31.3499,93300.0
2008-02-01 11:20:00,44.46,44.62,44.46,44.5,83500.0,31.3499,31.4627,31.3499,31.3781,83500.0
2008-02-01 11:30:00,44.5,44.87,44.49,44.85,172000.0,31.3781,31.639,31.371,31.6249,172000.0
2008-02-01 11:40:00,44.85,44.85,44.65,44.81,130000.0,31.6249,31.6249,31.4839,31.5967,130000.0
2008-02-01 11:50:00,44.82,44.83,44.6,44.71,133000.0,31.6037,31.6108,31.4486,31.5262,133000.0
2008-02-01 12:00:00,44.71,44.78,44.64,44.64,89200.0,31.5262,31.5755,31.4768,31.4768,89200.0
2008-02-01 12:10:00,44.62,44.66,44.53,44.55,72500.0,31.4627,31.4909,31.3992,31.4133,72500.0
2008-02-01 12:20:00,44.57,44.66,44.55,44.62,51600.0,31.4274,31.4909,31.4133,31.4627,51600.0
2008-02-01 12:30:00,44.63,44.71,44.6,44.66,132000.0,31.4698,31.5262,31.4486,31.4909,132000.0
2008-02-01 12:40:00,44.66,44.71,44.57,44.61,62200.0,31.4909,31.5262,31.4274,31.4556,62200.0
2008-02-01 12:50:00,44.61,44.65,44.6,44.65,37800.0,31.4556,31.4839,31.4486,31.4839,37800.0
2008-02-01 13:00:00,44.63,44.72,44.63,44.69,49400.0,31.4698,31.5332,31.4698,31.5121,49400.0
2008-02-01 13:10:00,44.68,44.69,44.61,44.62,65600.0,31.505,31.5121,31.4556,31.4627,65600.0
2008-02-01 13:20:00,44.64,44.66,44.6,44.65,59300.0,31.4768,31.4909,31.4486,31.4839,59300.0
2008-02-01 13:30:00,44.66,44.71,44.63,44.65,56800.0,31.4909,31.5262,31.4698,31.4839,56800.0
2008-02-01 13:40:00,44.64,44.69,44.63,44.68,49000.0,31.4768,31.5121,31.4698,31.505,49000.0
2008-02-01 13:50:00,44.68,44.76,44.58,44.58,47200.0,31.505,31.5614,31.4345,31.4345,47200.0
2008-02-01 14:00:00,44.56,44.61,44.53,44.61,36500.0,31.4204,31.4556,31.3992,31.4556,36500.0
2008-02-01 14:10:00,44.61,44.72,44.61,44.67,28500.0,31.4556,31.5332,31.4556,31.498,28500.0
2008-02-01 14:20:00,44.67,44.86,44.62,44.85,70700.0,31.498,31.6319,31.4627,31.6249,70700.0
2008-02-01 14:30:00,44.86,45.0,44.86,44.97,81300.0,31.6319,31.7306,31.6319,31.7095,81300.0
2008-02-01 14:40:00,44.99,45.05,44.95,44.96,68300.0,31.7236,31.7659,31.6954,31.7024,68300.0
2008-02-01 14:50:00,44.97,45.1,44.95,45.1,70000.0,31.7095,31.8012,31.6954,31.8012,70000.0
2008-02-01 15:00:00,45.1,45.21,44.99,45.16,146400.0,31.8012,31.8787,31.7236,31.8435,146400.0
2008-02-01 15:10:00,45.17,45.22,44.98,45.02,124200.0,31.8505,31.8858,31.7165,31.7448,124200.0
2008-02-01 15:20:00,45.03,45.07,44.92,44.94,148300.0,31.7518,31.78,31.6742,31.6883,148300.0
2008-02-01 15:30:00,44.95,44.97,44.85,44.9,137200.0,31.6954,31.7095,31.6249,31.6601,137200.0
2008-02-01 15:40:00,44.89,44.93,44.78,44.8,317100.0,31.6531,31.6813,31.5755,31.5896,317100.0
2008-02-01 15:50:00,44.8,44.87,44.75,44.8,341200.0,31.5896,31.639,31.5544,31.5896,341200.0
2008-02-04 09:30:00,44.61,44.67,44.03,44.06,126500.0,31.4556,31.498,31.0467,31.0678,126500.0
2008-02-04 09:40:00,44.03,44.13,43.95,44.02,130300.0,31.0467,31.1172,30.9903,31.0396,130300.0
2008-02-04 09:50:00,44.03,44.11,43.96,44.1,117600.0,31.0467,31.1031,30.9973,31.096,117600.0
2008-02-04 10:00:00,44.08,44.16,43.92,44.04,73000.0,31.0819,31.1383,30.9691,31.0537,73000.0
2008-02-04 10:10:00,44.04,44.13,44.02,44.04,62700.0,31.0537,31.1172,31.0396,31.0537,62700.0
2008-02-04 10:20:00,44.04,44.11,43.97,43.98,134000.0,31.0537,31.1031,31.0044,31.0114,134000.0
2008-02-04 10:30:00,43.97,43.99,43.85,43.94,166600.0,31.0044,31.0185,30.9198,30.9832,166600.0
2008-02-04 10:40:00,43.94,44.1,43.87,44.02,81300.0,30.9832,31.096,30.9339,31.0396,81300.0
2008-02-04 10:50:00,44.03,44.18,43.98,44.02,85300.0,31.0467,31.1524,31.0114,31.0396,85300.0
2008-02-04 11:00:00,44.01,44.1,43.89,43.97,87700.0,31.0326,31.096,30.948,31.0044,87700.0
2008-02-04 11:10:00,43.98,44.02,43.89,43.97,100000.0,31.0114,31.0396,30.948,31.0044,100000.0
2008-02-04 11:20:00,43.97,44.05,43.86,44.02,93500.0,31.0044,31.0608,30.9268,31.0396,93500.0
2008-02-04 11:30:00,44.02,44.07,43.78,43.8,55900.0,31.0396,31.0749,30.8704,30.8845,55900.0
2008-02-04 11:40:00,43.81,43.96,43.79,43.89,74200.0,30.8915,30.9973,30.8774,30.948,74200.0
2008-02-04 11:50:00,43.89,43.96,43.84,43.9,69700.0,30.948,30.9973,30.9127,30.955,69700.0
2008-02-04 12:00:00,43.91,43.91,43.75,43.76,97600.0,30.9621,30.9621,30.8492,30.8563,97600.0
2008-02-04 12:10:00,43.78,43.88,43.59,43.6,102100.0,30.8704,30.9409,30.7364,30.7435,102100.0
2008-02-04 12:20:00,43.59,43.6,43.42,43.47,205400.0,30.7364,30.7435,30.6165,30.6518,205400.0
2008-02-04 12:30:00,43.47,43.5,43.33,43.35,128300.0,30.6518,30.673,30.5531,30.5672,128300.0
2008-02-04 12:40:00,43.34,43.39,43.29,43.34,109100.0,30.5601,30.5954,30.5249,30.5601,109100.0
2008-02-04 12:50:00,43.35,43.37,43.27,43.31,129100.0,30.5672,30.5813,30.5108,30.539,129100.0
2008-02-04 13:00:00,43.31,43.36,43.15,43.21,207300.0,30.539,30.5742,30.4262,30.4685,207300.0
2008-02-04 13:10:00,43.22,43.24,43.17,43.22,103400.0,30.4755,30.4896,30.4403,30.4755,103400.0
2008-02-04 13:20:00,43.21,43.22,43.09,43.14,83600.0,30.4685,30.4755,30.3839,30.4191,83600.0
2008-02-04 13:30:00,43.13,43.14,43.0,43.0,86200.0,30.4121,30.4191,30.3204,30.3204,86200.0
2008-02-04 13:40:00,43.01,43.12,43.01,43.11,186300.0,30.3274,30.405,30.3274,30.398,186300.0
2008-02-04 13:50:00,43.12,43.18,43.03,43.05,365800.0,30.405,30.4473,30.3416,30.3557,365800.0
2008-02-04 14:00:00,43.05,43.05,42.83,42.91,137200.0,30.3557,30.3557,30.2005,30.2569,137200.0
2008-02-04 14:10:00,42.9,42.95,42.82,42.88,110900.0,30.2499,30.2851,30.1935,30.2358,110900.0
2008-02-04 14:20:00,42.87,42.91,42.75,42.81,79300.0,30.2287,30.2569,30.1441,30.1864,79300.0
2008-02-04 14:30:00,42.81,42.81,42.46,42.49,190000.0,30.1864,30.1864,29.9396,29.9608,190000.0
2008-02-04 14:40:00,42.49,42.65,42.45,42.65,441400.0,29.9608,30.0736,29.9326,30.0736,441400.0
2008-02-04 14:50:00,42.65,42.71,42.52,42.66,233000.0,30.0736,30.1159,29.9819,30.0807,233000.0
2008-02-04 15:00:00,42.66,42.71,42.53,42.61,494700.0,30.0807,30.1159,29.989,30.0454,494700.0
2008-02-04 15:10:00,42.63,42.76,42.52,42.65,371000.0,30.0595,30.1512,29.9819,30.0736,371000.0
2008-02-04 15:20:00,42.64,42.76,42.62,42.74,350400.0,30.0666,30.1512,30.0524,30.1371,350400.0
2008-02-04 15:30:00,42.73,42.74,42.28,42.28,293700.0,30.13,30.1371,29.8127,29.8127,293700.0
2008-02-04 15:40:00,42.28,42.37,42.12,42.14,399500.0,29.8127,29.8762,29.6999,29.714,399500.0
2008-02-04 15:50:00,42.14,42.2,41.94,42.07,1018700.0,29.714,29.7563,29.573,29.6646,1018700.0
2008-02-05 09:30:00,41.86,42.0,41.55,41.61,255200.0,29.5166,29.6153,29.298,29.3403,255200.0
2008-02-05 09:40:00,41.62,41.86,41.49,41.81,404700.0,29.3473,29.5166,29.2557,29.4813,404700.0
2008-02-05 09:50:00,41.81,41.93,41.59,41.62,477500.0,29.4813,29.5659,29.3262,29.3473,477500.0
2008-02-05 10:00:00,41.6,41.63,41.44,41.49,331500.0,29.3332,29.3544,29.2204,29.2557,331500.0
2008-02-05 10:10:00,41.5,41.5,41.18,41.29,289900.0,29.2627,29.2627,29.0371,29.1146,289900.0
2008-02-05 10:20:00,41.27,41.42,41.22,41.4,227400.0,29.1005,29.2063,29.0653,29.1922,227400.0
2008-02-05 10:30:00,41.39,41.63,41.3,41.46,607100.0,29.1851,29.3544,29.1217,29.2345,607100.0
2008-02-05 10:40:00,41.47,41.51,41.33,41.37,311500.0,29.2416,29.2698,29.1428,29.171,311500.0
2008-02-05 10:50:00,41.38,41.4,41.24,41.34,212100.0,29.1781,29.1922,29.0794,29.1499,212100.0
2008-02-05 11:00:00,41.35,41.4,41.18,41.2,144700.0,29.1569,29.1922,29.0371,29.0512,144700.0
2008-02-05 11:10:00,41.2,41.35,41.15,41.28,267000.0,29.0512,29.1569,29.0159,29.1076,267000.0
2008-02-05 11:20:00,41.29,41.42,41.22,41.24,111500.0,29.1146,29.2063,29.0653,29.0794,111500.0
2008-02-05 11:30:00,41.24,41.4,41.15,41.36,158500.0,29.0794,29.1922,29.0159,29.164,158500.0
2008-02-05 11:40:00,41.37,41.39,41.19,41.34,86400.0,29.171,29.1851,29.0441,29.1499,86400.0
2008-02-05 11:50:00,41.31,41.32,41.2,41.26,48600.0,29.1287,29.1358,29.0512,29.0935,48600.0
2008-02-05 12:00:00,41.25,41.38,41.22,41.38,39700.0,29.0864,29.1781,29.0653,29.1781,39700.0
2008-02-05 12:10:00,41.36,41.39,41.17,41.22,49300.0,29.164,29.1851,29.03,29.0653,49300.0
2008-02-05 12:20:00,41.22,41.23,41.03,41.1,117300.0,29.0653,29.0723,28.9313,28.9807,117300.0
2008-02-05 12:30:00,41.11,41.18,41.0,41.0,96000.0,28.9877,29.0371,28.9101,28.9101,96000.0
2008-02-05 12:40:00,41.0,41.04,40.87,40.92,117200.0,28.9101,28.9384,28.8185,28.8537,117200.0
2008-02-05 12:50:00,40.94,41.03,40.93,40.96,69300.0,28.8678,28.9313,28.8608,28.8819,69300.0
2008-02-05 13:00:00,40.96,41.11,40.95,41.03,86100.0,28.8819,28.9877,28.8749,28.9313,86100.0
2008-02-05 13:10:00,41.03,41.05,40.88,41.0,96900.0,28.9313,28.9454,28.8255,28.9101,96900.0
2008-02-05 13:20:00,41.01,41.11,40.93,41.0,84100.0,28.9172,28.9877,28.8608,28.9101,84100.0
2008-02-05 13:30:00,40.99,41.05,40.91,40.98,78700.0,28.9031,28.9454,28.8467,28.896,78700.0
2008-02-05 13:40:00,40.98,41.15,40.96,40.97,84800.0,28.896,29.0159,28.8819,28.889,84800.0
2008-02-05 13:50:00,40.99,41.09,40.97,41.06,117100.0,28.9031,28.9736,28.889,28.9525,117100.0
2008-02-05 14:00:00,41.05,41.12,40.92,41.07,54600.0,28.9454,28.9948,28.8537,28.9595,54600.0
2008-02-05 14:10:00,41.08,41.15,41.04,41.11,50500.0,28.9666,29.0159,28.9384,28.9877,50500.0
2008-02-05 14:20:00,41.13,41.15,41.06,41.08,60500.0,29.0018,29.0159,28.9525,28.9666,60500.0
2008-02-05 14:30:00,41.08,41.29,41.06,41.22,59700.0,28.9666,29.1146,28.9525,29.0653,59700.0
2008-02-05 14:40:00,41.23,41.27,41.05,41.1,71300.0,29.0723,29.1005,28.9454,28.9807,71300.0
2008-02-05 14:50:00,41.1,41.17,40.9,40.9,147500.0,28.9807,29.03,28.8396,28.8396,147500.0
2008-02-05 15:00:00,40.9,40.96,40.8,40.81,97400.0,28.8396,28.8819,28.7691,28.7762,97400.0
2008-02-05 15:10:00,40.81,40.86,40.73,40.84,141200.0,28.7762,28.8114,28.7198,28.7973,141200.0
2008-02-05 15:20:00,40.84,40.87,40.59,40.64,233400.0,28.7973,28.8185,28.621,28.6563,233400.0
2008-02-05 15:30:00,40.65,40.75,40.62,40.68,351100.0,28.6634,28.7339,28.6422,28.6845,351100.0
2008-02-05 15:40:00,40.68,40.7,40.54,40.58,313200.0,28.6845,28.6986,28.5858,28.614,313200.0
2008-02-05 15:50:00,40.58,40.82,40.57,40.8,573400.0,28.614,28.7832,28.6069,28.7691,573400.0
2008-02-06 09:30:00,41.61,41.73,41.01,41.06,309400.0,29.3403,29.4249,28.9172,28.9525,309400.0
2008-02-06 09:40:00,41.05,41.13,40.92,41.01,108400.0,28.9454,29.0018,28.8537,28.9172,108400.0
2008-02-06 09:50:00,41.02,41.05,40.8,41.05,78500.0,28.9242,28.9454,28.7691,28.9454,78500.0
2008-02-06 10:00:00,41.05,41.28,41.05,41.22,93800.0,28.9454,29.1076,28.9454,29.0653,93800.0
2008-02-06 10:10:00,41.24,41.28,41.16,41.23,98100.0,29.0794,29.1076,29.023,29.0723,98100.0
2008-02-06 10:20:00,41.21,41.25,41.07,41.13,114300.0,29.0582,29.0864,28.9595,29.0018,114300.0
2008-02-06 10:30:00,41.12,41.26,41.07,41.18,221100.0,28.9948,29.0935,28.9595,29.0371,221100.0
2008-02-06 10:40:00,41.18,41.48,41.13,41.37,149900.0,29.0371,29.2486,29.0018,29.171,149900.0
2008-02-06 10:50:00,41.37,41.44,41.27,41.31,124800.0,29.171,29.2204,29.1005,29.1287,124800.0
2008-02-06 11:00:00,41.3,41.46,41.25,41.44,96700.0,29.1217,29.2345,29.0864,29.2204,96700.0
2008-02-06 11:10:00,41.44,41.48,41.35,41.48,225300.0,29.2204,29.2486,29.1569,29.2486,225300.0
2008-02-06 11:20:00,41.48,41.51,41.32,41.37,101500.0,29.2486,29.2698,29.1358,29.171,101500.0
2008-02-06 11:30:00,41.37,41.5,41.35,41.45,79600.0,29.171,29.2627,29.1569,29.2275,79600.0
2008-02-06 11:40:00,41.45,41.49,41.45,41.49,52100.0,29.2275,29.2557,29.2275,29.2557,52100.0
2008-02-06 11:50:00,41.49,41.56,41.49,41.55,84200.0,29.2557,29.305,29.2557,29.298,84200.0
2008-02-06 12:00:00,41.56,41.64,41.49,41.52,806000.0,29.305,29.3614,29.2557,29.2768,806000.0
2008-02-06 12:10:00,41.52,41.52,41.36,41.39,95000.0,29.2768,29.2768,29.164,29.1851,95000.0
2008-02-06 12:20:00,41.38,41.45,41.35,41.37,93900.0,29.1781,29.2275,29.1569,29.171,93900.0
2008-02-06 12:30:00,41.37,41.44,41.36,41.44,43100.0,29.171,29.2204,29.164,29.2204,43100.0
2008-02-06 12:40:00,41.45,41.46,41.3,41.3,70200.0,29.2275,29.2345,29.1217,29.1217,70200.0
2008-02-06 12:50:00,41.3,41.37,41.26,41.26,47500.0,29.1217,29.171,29.0935,29.0935,47500.0
2008-02-06 13:00:00,41.27,41.34,41.23,41.34,45000.0,29.1005,29.1499,29.0723,29.1499,45000.0
2008-02-06 13:10:00,41.33,41.34,41.18,41.22,43800.0,29.1428,29.1499,29.0371,29.0653,43800.0
2008-02-06 13:20:00,41.23,41.33,41.22,41.31,55900.0,29.0723,29.1428,29.0653,29.1287,55900.0
2008-02-06 13:30:00,41.29,41.31,41.18,41.2,36000.0,29.1146,29.1287,29.0371,29.0512,36000.0
2008-02-06 13:40:00,41.18,41.19,41.12,41.12,41900.0,29.0371,29.0441,28.9948,28.9948,41900.0
2008-02-06 13:50:00,41.12,41.18,40.86,40.89,105100.0,28.9948,29.0371,28.8114,28.8326,105100.0
2008-02-06 14:00:00,40.89,41.03,40.88,40.95,52200.0,28.8326,28.9313,28.8255,28.8749,52200.0
2008-02-06 14:10:00,40.96,40.96,40.74,40.76,57300.0,28.8819,28.8819,28.7268,28.7409,57300.0
2008-02-06 14:20:00,40.75,40.88,40.67,40.83,95800.0,28.7339,28.8255,28.6775,28.7903,95800.0
2008-02-06 14:30:00,40.85,40.9,40.75,40.88,59700.0,28.8044,28.8396,28.7339,28.8255,59700.0
2008-02-06 14:40:00,40.88,40.95,40.86,40.95,89800.0,28.8255,28.8749,28.8114,28.8749,89800.0
2008-02-06 14:50:00,40.94,41.0,40.86,40.91,98900.0,28.8678,28.9101,28.8114,28.8467,98900.0
2008-02-06 15:00:00,40.91,40.93,40.85,40.89,87900.0,28.8467,28.8608,28.8044,28.8326,87900.0
2008-02-06 15:10:00,40.89,40.92,40.65,40.73,249000.0,28.8326,28.8537,28.6634,28.7198,249000.0
2008-02-06 15:20:00,40.71,40.84,40.58,40.78,142600.0,28.7057,28.7973,28.614,28.755,142600.0
2008-02-06 15:30:00,40.78,40.88,40.69,40.74,132700.0,28.755,28.8255,28.6916,28.7268,132700.0
2008-02-06 15:40:00,40.76,40.79,40.61,40.7,317100.0,28.7409,28.7621,28.6351,28.6986,317100.0
2008-02-06 15:50:00,40.7,40.7,40.57,40.63,412500.0,28.6986,28.6986,28.6069,28.6492,412500.0
2008-02-07 09:30:00,40.74,41.08,40.74,41.01,290000.0,28.7268,28.9666,28.7268,28.9172,290000.0
2008-02-07 09:40:00,41.01,41.04,40.8,40.86,168200.0,28.9172,28.9384,28.7691,28.8114,168200.0
2008-02-07 09:50:00,40.86,41.0,40.83,40.93,251500.0,28.8114,28.9101,28.7903,28.8608,251500.0
2008-02-07 10:00:00,40.92,41.33,40.91,41.17,369300.0,28.8537,29.1428,28.8467,29.03,369300.0
2008-02-07 10:10:00,41.18,41.3,41.04,41.3,223400.0,29.0371,29.1217,28.9384,29.1217,223400.0
2008-02-07 10:20:00,41.3,41.32,41.13,41.26,244500.0,29.1217,29.1358,29.0018,29.0935,244500.0
2008-02-07 10:30:00,41.26,41.3,40.87,40.93,91500.0,29.0935,29.1217,28.8185,28.8608,91500.0
2008-02-07 10:40:00,40.94,40.94,40.64,40.68,93800.0,28.8678,28.8678,28.6563,28.6845,93800.0
2008-02-07 10:50:00,40.68,40.88,40.67,40.8,75600.0,28.6845,28.8255,28.6775,28.7691,75600.0
2008-02-07 11:00:00,40.79,40.91,40.69,40.71,103600.0,28.7621,28.8467,28.6916,28.7057,103600.0
2008-02-07 11:10:00,40.72,40.82,40.7,40.73,131600.0,28.7127,28.7832,28.6986,28.7198,131600.0
2008-02-07 11:20:00,40.73,40.86,40.71,40.81,58500.0,28.7198,28.8114,28.7057,28.7762,58500.0
2008-02-07 11:30:00,40.81,40.93,40.61,40.67,74400.0,28.7762,28.8608,28.6351,28.6775,74400.0
2008-02-07 11:40:00,40.68,40.8,40.67,40.79,42900.0,28.6845,28.7691,28.6775,28.7621,42900.0
2008-02-07 11:50:00,40.78,40.86,40.75,40.81,47300.0,28.755,28.8114,28.7339,28.7762,47300.0
2008-02-07 12:00:00,40.8,40.91,40.75,40.91,52200.0,28.7691,28.8467,28.7339,28.8467,52200.0
2008-02-07 12:10:00,40.91,40.99,40.82,40.97,46400.0,28.8467,28.9031,28.7832,28.889,46400.0
2008-02-07 12:20:00,40.97,40.99,40.82,40.93,74700.0,28.889,28.9031,28.7832,28.8608,74700.0
2008-02-07 12:30:00,40.93,41.17,40.93,41.12,111800.0,28.8608,29.03,28.8608,28.9948,111800.0
2008-02-07 12:40:00,41.12,41.15,40.99,41.14,50800.0,28.9948,29.0159,28.9031,29.0089,50800.0
2008-02-07 12:50:00,41.13,41.16,41.1,41.14,49300.0,29.0018,29.023,28.9807,29.0089,49300.0
2008-02-07 13:00:00,41.15,41.16,40.99,41.01,50300.0,29.0159,29.023,28.9031,28.9172,50300.0
2008-02-07 13:10:00,41.02,41.02,40.92,40.96,30800.0,28.9242,28.9242,28.8537,28.8819,30800.0
2008-02-07 13:20:00,40.97,41.17,40.96,41.05,89200.0,28.889,29.03,28.8819,28.9454,89200.0
2008-02-07 13:30:00,41.05,41.1,40.96,40.97,56900.0,28.9454,28.9807,28.8819,28.889,56900.0
2008-02-07 13:40:00,40.97,41.17,40.97,41.13,68700.0,28.889,29.03,28.889,29.0018,68700.0
2008-02-07 13:50:00,41.14,41.32,41.11,41.27,268900.0,29.0089,29.1358,28.9877,29.1005,268900.0
2008-02-07 14:00:00,41.28,41.31,41.21,41.27,137300.0,29.1076,29.1287,29.0582,29.1005,137300.0
2008-02-07 14:10:00,41.27,41.28,40.96,41.01,89100.0,29.1005,29.1076,28.8819,28.9172,89100.0
2008-02-07 14:20:00,41.0,41.1,40.9,41.02,81300.0,28.9101,28.9807,28.8396,28.9242,81300.0
2008-02-07 14:30:00,41.02,41.02,40.78,40.78,89400.0,28.9242,28.9242,28.755,28.755,89400.0
2008-02-07 14:40:00,40.79,41.02,40.74,41.0,77000.0,28.7621,28.9242,28.7268,28.9101,77000.0
2008-02-07 14:50:00,41.02,41.14,40.92,40.92,89300.0,28.9242,29.0089,28.8537,28.8537,89300.0
2008-02-07 15:00:00,40.93,40.94,40.61,40.61,104400.0,28.8608,28.8678,28.6351,28.6351,104400.0
2008-02-07 15:10:00,40.61,40.95,40.6,40.93,79100.0,28.6351,28.8749,28.6281,28.8608,79100.0
2008-02-07 15:20:00,40.94,41.07,40.84,40.92,106500.0,28.8678,28.9595,28.7973,28.8537,106500.0
2008-02-07 15:30:00,40.92,41.04,40.9,40.92,216400.0,28.8537,28.9384,28.8396,28.8537,216400.0
2008-02-07 15:40:00,40.91,40.99,40.72,40.74,197000.0,28.8467,28.9031,28.7127,28.7268,197000.0
2008-02-07 15:50:00,40.74,40.92,40.74,40.9,441800.0,28.7268,28.8537,28.7268,28.8396,441800.0
2008-02-08 09:30:00,40.72,40.72,40.42,40.6,88800.0,28.7127,28.7127,28.5012,28.6281,88800.0
2008-02-08 09:40:00,40.59,40.66,40.38,40.61,160200.0,28.621,28.6704,28.473,28.6351,160200.0
2008-02-08 09:50:00,40.63,40.95,40.62,40.94,78900.0,28.6492,28.8749,28.6422,28.8678,78900.0
2008-02-08 10:00:00,40.95,41.02,40.85,41.02,73100.0,28.8749,28.9242,28.8044,28.9242,73100.0
2008-02-08 10:10:00,41.02,41.06,40.91,41.0,191200.0,28.9242,28.9525,28.8467,28.9101,191200.0
2008-02-08 10:20:00,41.01,41.09,40.9,40.96,210000.0,28.9172,28.9736,28.8396,28.8819,210000.0
2008-02-08 10:30:00,40.96,40.98,40.88,40.9,130100.0,28.8819,28.896,28.8255,28.8396,130100.0
2008-02-08 10:40:00,40.9,41.1,40.89,41.03,154000.0,28.8396,28.9807,28.8326,28.9313,154000.0
2008-02-08 10:50:00,41.05,41.18,41.03,41.13,121400.0,28.9454,29.0371,28.9313,29.0018,121400.0
2008-02-08 11:00:00,41.12,41.43,41.12,41.41,100000.0,28.9948,29.2133,28.9948,29.1992,100000.0
2008-02-08 11:10:00,41.41,41.45,41.23,41.31,94500.0,29.1992,29.2275,29.0723,29.1287,94500.0
2008-02-08 11:20:00,41.31,41.32,41.14,41.14,78300.0,29.1287,29.1358,29.0089,29.0089,78300.0
2008-02-08 11:30:00,41.14,41.24,41.12,41.2,60400.0,29.0089,29.0794,28.9948,29.0512,60400.0
2008-02-08 11:40:00,41.2,41.26,41.16,41.16,55000.0,29.0512,29.0935,29.023,29.023,55000.0
2008-02-08 11:50:00,41.16,41.17,40.88,40.89,43700.0,29.023,29.03,28.8255,28.8326,43700.0
2008-02-08 12:00:00,40.89,40.93,40.78,40.91,52200.0,28.8326,28.8608,28.755,28.8467,52200.0
2008-02-08 12:10:00,40.91,40.96,40.84,40.85,30200.0,28.8467,28.8819,28.7973,28.8044,30200.0
2008-02-08 12:20:00,40.84,40.87,40.71,40.87,51600.0,28.7973,28.8185,28.7057,28.8185,51600.0
2008-02-08 12:30:00,40.87,40.88,40.62,40.63,76200.0,28.8185,28.8255,28.6422,28.6492,76200.0
2008-02-08 12:40:00,40.62,40.69,40.45,40.47,71700.0,28.6422,28.6916,28.5223,28.5364,71700.0
2008-02-08 12:50:00,40.46,40.54,40.44,40.53,60700.0,28.5294,28.5858,28.5153,28.5787,60700.0
2008-02-08 13:00:00,40.53,40.53,40.41,40.46,41200.0,28.5787,28.5787,28.4941,28.5294,41200.0
2008-02-08 13:10:00,40.45,40.47,40.3,40.32,72500.0,28.5223,28.5364,28.4166,28.4307,72500.0
2008-02-08 13:20:00,40.33,40.56,40.3,40.56,73500.0,28.4377,28.5999,28.4166,28.5999,73500.0
2008-02-08 13:30:00,40.56,40.56,40.44,40.45,70000.0,28.5999,28.5999,28.5153,28.5223,70000.0
2008-02-08 13:40:00,40.45,40.56,40.41,40.55,56000.0,28.5223,28.5999,28.4941,28.5928,56000.0
2008-02-08 13:50:00,40.56,40.69,40.55,40.62,60500.0,28.5999,28.6916,28.5928,28.6422,60500.0
2008-02-08 14:00:00,40.64,40.64,40.52,40.52,41200.0,28.6563,28.6563,28.5717,28.5717,41200.0
2008-02-08 14:10:00,40.51,40.76,40.5,40.76,43600.0,28.5646,28.7409,28.5576,28.7409,43600.0
2008-02-08 14:20:00,40.76,40.82,40.72,40.77,36800.0,28.7409,28.7832,28.7127,28.748,36800.0
2008-02-08 14:30:00,40.76,40.79,40.64,40.74,36500.0,28.7409,28.7621,28.6563,28.7268,36500.0
2008-02-08 14:40:00,40.73,40.77,40.62,40.62,29900.0,28.7198,28.748,28.6422,28.6422,29900.0
2008-02-08 14:50:00,40.6,40.66,40.51,40.51,74100.0,28.6281,28.6704,28.5646,28.5646,74100.0
2008-02-08 15:00:00,40.5,40.63,40.47,40.63,51900.0,28.5576,28.6492,28.5364,28.6492,51900.0
2008-02-08 15:10:00,40.63,40.79,40.59,40.76,75900.0,28.6492,28.7621,28.621,28.7409,75900.0
2008-02-08 15:20:00,40.77,40.77,40.59,40.71,68000.0,28.748,28.748,28.621,28.7057,68000.0
2008-02-08 15:30:00,40.72,40.89,40.72,40.76,100000.0,28.7127,28.8326,28.7127,28.7409,100000.0
2008-02-08 15:40:00,40.74,41.03,40.71,40.91,89200.0,28.7268,28.9313,28.7057,28.8467,89200.0
2008-02-08 15:50:00,40.94,40.95,40.67,40.77,175900.0,28.8678,28.8749,28.6775,28.748,175900.0
2008-02-11 09:30:00,40.73,40.96,40.73,40.87,70000.0,28.7198,28.8819,28.7198,28.8185,70000.0
2008-02-11 09:40:00,40.86,40.86,40.58,40.69,61000.0,28.8114,28.8114,28.614,28.6916,61000.0
2008-02-11 09:50:00,40.69,40.76,40.5,40.63,68700.0,28.6916,28.7409,28.5576,28.6492,68700.0
2008-02-11 10:00:00,40.64,40.7,40.41,40.43,69900.0,28.6563,28.6986,28.4941,28.5082,69900.0
2008-02-11 10:10:00,40.43,40.65,40.41,40.62,39200.0,28.5082,28.6634,28.4941,28.6422,39200.0
2008-02-11 10:20:00,40.61,40.75,40.56,40.72,51000.0,28.6351,28.7339,28.5999,28.7127,51000.0
2008-02-11 10:30:00,40.73,40.82,40.67,40.78,58500.0,28.7198,28.7832,28.6775,28.755,58500.0
2008-02-11 10:40:00,40.79,40.81,40.72,40.79,51700.0,28.7621,28.7762,28.7127,28.7621,51700.0
2008-02-11 10:50:00,40.8,40.85,40.78,40.85,25400.0,28.7691,28.8044,28.755,28.8044,25400.0
2008-02-11 11:00:00,40.84,41.01,40.77,41.0,48000.0,28.7973,28.9172,28.748,28.9101,48000.0
2008-02-11 11:10:00,40.98,41.09,40.85,40.89,33700.0,28.896,28.9736,28.8044,28.8326,33700.0
2008-02-11 11:20:00,40.88,40.92,40.75,40.76,28400.0,28.8255,28.8537,28.7339,28.7409,28400.0
2008-02-11 11:30:00,40.76,40.78,40.61,40.66,43700.0,28.7409,28.755,28.6351,28.6704,43700.0
2008-02-11 11:40:00,40.66,40.74,40.6,40.63,58200.0,28.6704,28.7268,28.6281,28.6492,58200.0
2008-02-11 11:50:00,40.61,40.64,40.56,40.58,30800.0,28.6351,28.6563,28.5999,28.614,30800.0
2008-02-11 12:00:00,40.59,40.96,40.58,40.94,45700.0,28.621,28.8819,28.614,28.8678,45700.0
2008-02-11 12:10:00,40.95,41.01,40.88,40.88,48000.0,28.8749,28.9172,28.8255,28.8255,48000.0
2008-02-11 12:20:00,40.89,40.9,40.83,40.86,25400.0,28.8326,28.8396,28.7903,28.8114,25400.0
2008-02-11 12:30:00,40.86,41.15,40.83,41.15,30100.0,28.8114,29.0159,28.7903,29.0159,30100.0
2008-02-11 12:40:00,41.12,41.24,41.1,41.23,37900.0,28.9948,29.0794,28.9807,29.0723,37900.0
2008-02-11 12:50:00,41.23,41.23,41.16,41.19,32800.0,29.0723,29.0723,29.023,29.0441,32800.0
2008-02-11 13:00:00,41.19,41.29,41.12,41.16,36400.0,29.0441,29.1146,28.9948,29.023,36400.0
2008-02-11 13:10:00,41.16,41.21,41.11,41.15,56200.0,29.023,29.0582,28.9877,29.0159,56200.0
2008-02-11 13:20:00,41.14,41.26,41.14,41.25,28200.0,29.0089,29.0935,29.0089,29.0864,28200.0
2008-02-11 13:30:00,41.26,41.35,41.22,41.23,65500.0,29.0935,29.1569,29.0653,29.0723,65500.0
2008-02-11 13:40:00,41.24,41.26,41.15,41.21,47600.0,29.0794,29.0935,29.0159,29.0582,47600.0
2008-02-11 13:50:00,41.21,41.3,41.2,41.24,18300.0,29.0582,29.1217,29.0512,29.0794,18300.0
2008-02-11 14:00:00,41.23,41.33,41.23,41.28,45700.0,29.0723,29.1428,29.0723,29.1076,45700.0
2008-02-11 14:10:00,41.28,41.34,41.12,41.15,239800.0,29.1076,29.1499,28.9948,29.0159,239800.0
2008-02-11 14:20:00,41.15,41.19,41.04,41.05,34000.0,29.0159,29.0441,28.9384,28.9454,34000.0
2008-02-11 14:30:00,41.04,41.06,40.96,41.04,58700.0,28.9384,28.9525,28.8819,28.9384,58700.0
2008-02-11 14:40:00,41.02,41.18,41.0,41.12,50900.0,28.9242,29.0371,28.9101,28.9948,50900.0
2008-02-11 14:50:00,41.14,41.22,41.1,41.16,68700.0,29.0089,29.0653,28.9807,29.023,68700.0
2008-02-11 15:00:00,41.16,41.23,41.05,41.21,83300.0,29.023,29.0723,28.9454,29.0582,83300.0
2008-02-11 15:10:00,41.21,41.36,41.2,41.3,88200.0,29.0582,29.164,29.0512,29.1217,88200.0
2008-02-11 15:20:00,41.29,41.44,41.28,41.36,96200.0,29.1146,29.2204,29.1076,29.164,96200.0
2008-02-11 15:30:00,41.36,41.36,41.2,41.23,83600.0,29.164,29.164,29.0512,29.0723,83600.0
2008-02-11 15:40:00,41.23,41.31,41.18,41.29,91700.0,29.0723,29.1287,29.0371,29.1146,91700.0
2008-02-11 15:50:00,41.3,41.44,41.25,41.39,249100.0,29.1217,29.2204,29.0864,29.1851,249100.0
2008-02-12 09:30:00,41.41,41.8,41.41,41.7,119800.0,29.1992,29.4742,29.1992,29.4037,119800.0
2008-02-12 09:40:00,41.67,41.94,41.65,41.94,138800.0,29.3826,29.573,29.3685,29.573,138800.0
2008-02-12 09:50:00,41.94,42.2,41.94,42.17,170100.0,29.573,29.7563,29.573,29.7351,170100.0
2008-02-12 10:00:00,42.17,42.24,42.02,42.06,149700.0,29.7351,29.7845,29.6294,29.6576,149700.0
2008-02-12 10:10:00,42.05,42.22,42.05,42.14,143800.0,29.6505,29.7704,29.6505,29.714,143800.0
2008-02-12 10:20:00,42.12,42.18,42.1,42.16,87800.0,29.6999,29.7422,29.6858,29.7281,87800.0
2008-02-12 10:30:00,42.16,42.22,42.1,42.15,132000.0,29.7281,29.7704,29.6858,29.721,132000.0
2008-02-12 10:40:00,42.14,42.27,42.12,42.26,103700.0,29.714,29.8057,29.6999,29.7986,103700.0
2008-02-12 10:50:00,42.27,42.5,42.23,42.49,131800.0,29.8057,29.9678,29.7775,29.9608,131800.0
2008-02-12 11:00:00,42.49,42.53,42.39,42.53,90100.0,29.9608,29.989,29.8903,29.989,90100.0
2008-02-12 11:10:00,42.53,42.63,42.53,42.58,92500.0,29.989,30.0595,29.989,30.0242,92500.0
2008-02-12 11:20:00,42.57,42.6,42.4,42.45,72900.0,30.0172,30.0383,29.8973,29.9326,72900.0
2008-02-12 11:30:00,42.47,42.53,42.45,42.53,71000.0,29.9467,29.989,29.9326,29.989,71000.0
2008-02-12 11:40:00,42.53,42.6,42.51,42.57,58000.0,29.989,30.0383,29.9749,30.0172,58000.0
2008-02-12 11:50:00,42.56,42.58,42.5,42.56,79300.0,30.0101,30.0242,29.9678,30.0101,79300.0
2008-02-12 12:00:00,42.58,42.58,42.48,42.51,114100.0,30.0242,30.0242,29.9537,29.9749,114100.0
2008-02-12 12:10:00,42.51,42.6,42.5,42.6,55200.0,29.9749,30.0383,29.9678,30.0383,55200.0
2008-02-12 12:20:00,42.59,42.6,42.39,42.4,75500.0,30.0313,30.0383,29.8903,29.8973,75500.0
2008-02-12 12:30:00,42.4,42.45,42.38,42.41,68700.0,29.8973,29.9326,29.8832,29.9044,68700.0
2008-02-12 12:40:00,42.41,42.42,42.2,42.36,104400.0,29.9044,29.9114,29.7563,29.8691,104400.0
2008-02-12 12:50:00,42.37,42.44,42.36,42.39,35600.0,29.8762,29.9255,29.8691,29.8903,35600.0
2008-02-12 13:00:00,42.4,42.43,42.35,42.36,43200.0,29.8973,29.9185,29.8621,29.8691,43200.0
2008-02-12 13:10:00,42.36,42.57,42.35,42.54,69000.0,29.8691,30.0172,29.8621,29.996,69000.0
2008-02-12 13:20:00,42.54,42.62,42.54,42.62,44200.0,29.996,30.0524,29.996,30.0524,44200.0
2008-02-12 13:30:00,42.61,42.75,42.61,42.74,98600.0,30.0454,30.1441,30.0454,30.1371,98600.0
2008-02-12 13:40:00,42.74,42.75,42.69,42.7,64600.0,30.1371,30.1441,30.1018,30.1089,64600.0
2008-02-12 13:50:00,42.7,42.73,42.67,42.72,61900.0,30.1089,30.13,30.0877,30.123,61900.0
2008-02-12 14:00:00,42.71,42.71,42.6,42.64,48400.0,30.1159,30.1159,30.0383,30.0666,48400.0
2008-02-12 14:10:00,42.64,42.7,42.57,42.58,48000.0,30.0666,30.1089,30.0172,30.0242,48000.0
2008-02-12 14:20:00,42.56,42.65,42.51,42.64,62200.0,30.0101,30.0736,29.9749,30.0666,62200.0
2008-02-12 14:30:00,42.62,42.62,42.44,42.46,70800.0,30.0524,30.0524,29.9255,29.9396,70800.0
2008-02-12 14:40:00,42.47,42.73,42.45,42.69,94500.0,29.9467,30.13,29.9326,30.1018,94500.0
2008-02-12 14:50:00,42.69,42.72,42.61,42.69,38000.0,30.1018,30.123,30.0454,30.1018,38000.0
2008-02-12 15:00:00,42.69,42.69,42.41,42.43,71300.0,30.1018,30.1018,29.9044,29.9185,71300.0
2008-02-12 15:10:00,42.44,42.56,42.42,42.46,85700.0,29.9255,30.0101,29.9114,29.9396,85700.0
2008-02-12 15:20:00,42.44,42.48,42.22,42.26,162100.0,29.9255,29.9537,29.7704,29.7986,162100.0
2008-02-12 15:30:00,42.28,42.34,42.06,42.09,172000.0,29.8127,29.855,29.6576,29.6787,172000.0
2008-02-12 15:40:00,42.1,42.38,42.06,42.35,211200.0,29.6858,29.8832,29.6576,29.8621,211200.0
2008-02-12 15:50:00,42.36,42.38,42.19,42.31,308300.0,29.8691,29.8832,29.7492,29.8339,308300.0
2008-02-13 09:30:00,42.81,43.06,42.73,42.96,154000.0,30.1864,30.3627,30.13,30.2922,154000.0
2008-02-13 09:40:00,42.95,42.96,42.74,42.84,136500.0,30.2851,30.2922,30.1371,30.2076,136500.0
2008-02-13 09:50:00,42.82,42.82,42.65,42.68,54900.0,30.1935,30.1935,30.0736,30.0948,54900.0
2008-02-13 10:00:00,42.67,42.83,42.62,42.78,119000.0,30.0877,30.2005,30.0524,30.1653,119000.0
2008-02-13 10:10:00,42.78,42.88,42.62,42.62,129400.0,30.1653,30.2358,30.0524,30.0524,129400.0
2008-02-13 10:20:00,42.63,42.63,42.4,42.45,68000.0,30.0595,30.0595,29.8973,29.9326,68000.0
2008-02-13 10:30:00,42.43,42.49,42.39,42.48,84900.0,29.9185,29.9608,29.8903,29.9537,84900.0
2008-02-13 10:40:00,42.48,42.53,42.39,42.4,113500.0,29.9537,29.989,29.8903,29.8973,113500.0
2008-02-13 10:50:00,42.41,42.46,42.31,42.41,131300.0,29.9044,29.9396,29.8339,29.9044,131300.0
2008-02-13 11:00:00,42.4,42.45,42.33,42.43,47400.0,29.8973,29.9326,29.848,29.9185,47400.0
2008-02-13 11:10:00,42.44,42.5,42.36,42.43,58700.0,29.9255,29.9678,29.8691,29.9185,58700.0
2008-02-13 11:20:00,42.42,42.49,42.36,42.45,41500.0,29.9114,29.9608,29.8691,29.9326,41500.0
2008-02-13 11:30:00,42.44,42.65,42.38,42.64,89900.0,29.9255,30.0736,29.8832,30.0666,89900.0
2008-02-13 11:40:00,42.65,42.66,42.5,42.5,71900.0,30.0736,30.0807,29.9678,29.9678,71900.0
2008-02-13 11:50:00,42.51,42.51,42.4,42.4,82600.0,29.9749,29.9749,29.8973,29.8973,82600.0
2008-02-13 12:00:00,42.41,42.57,42.41,42.56,26200.0,29.9044,30.0172,29.9044,30.0101,26200.0
2008-02-13 12:10:00,42.57,42.67,42.56,42.57,29500.0,30.0172,30.0877,30.0101,30.0172,29500.0
2008-02-13 12:20:00,42.58,42.58,42.47,42.5,13100.0,30.0242,30.0242,29.9467,29.9678,13100.0
2008-02-13 12:30:00,42.5,42.63,42.5,42.59,25000.0,29.9678,30.0595,29.9678,30.0313,25000.0
2008-02-13 12:40:00,42.59,42.61,42.54,42.61,23400.0,30.0313,30.0454,29.996,30.0454,23400.0
2008-02-13 12:50:00,42.61,42.66,42.58,42.66,17500.0,30.0454,30.0807,30.0242,30.0807,17500.0
2008-02-13 13:00:00,42.66,42.77,42.62,42.77,73300.0,30.0807,30.1582,30.0524,30.1582,73300.0
2008-02-13 13:10:00,42.75,42.8,42.7,42.8,26000.0,30.1441,30.1794,30.1089,30.1794,26000.0
2008-02-13 13:20:00,42.79,42.85,42.71,42.73,26800.0,30.1723,30.2146,30.1159,30.13,26800.0
2008-02-13 13:30:00,42.72,42.72,42.68,42.69,16900.0,30.123,30.123,30.0948,30.1018,16900.0
2008-02-13 13:40:00,42.69,42.76,42.61,42.71,35800.0,30.1018,30.1512,30.0454,30.1159,35800.0
2008-02-13 13:50:00,42.7,42.73,42.58,42.63,37600.0,30.1089,30.13,30.0242,30.0595,37600.0
2008-02-13 14:00:00,42.62,42.68,42.57,42.62,23900.0,30.0524,30.0948,30.0172,30.0524,23900.0
2008-02-13 14:10:00,42.62,42.73,42.55,42.72,124700.0,30.0524,30.13,30.0031,30.123,124700.0
2008-02-13 14:20:00,42.72,42.78,42.64,42.67,54400.0,30.123,30.1653,30.0666,30.0877,54400.0
2008-02-13 14:30:00,42.69,42.75,42.65,42.74,36000.0,30.1018,30.1441,30.0736,30.1371,36000.0
2008-02-13 14:40:00,42.74,42.79,42.67,42.68,33500.0,30.1371,30.1723,30.0877,30.0948,33500.0
2008-02-13 14:50:00,42.66,42.8,42.65,42.77,27100.0,30.0807,30.1794,30.0736,30.1582,27100.0
2008-02-13 15:00:00,42.76,42.83,42.7,42.75,117800.0,30.1512,30.2005,30.1089,30.1441,117800.0
2008-02-13 15:10:00,42.75,42.76,42.64,42.64,54800.0,30.1441,30.1512,30.0666,30.0666,54800.0
2008-02-13 15:20:00,42.65,42.84,42.6,42.78,125500.0,30.0736,30.2076,30.0383,30.1653,125500.0
2008-02-13 15:30:00,42.79,42.79,42.7,42.79,83300.0,30.1723,30.1723,30.1089,30.1723,83300.0
2008-02-13 15:40:00,42.79,42.79,42.57,42.58,165500.0,30.1723,30.1723,30.0172,30.0242,165500.0
2008-02-13 15:50:00,42.57,42.68,42.49,42.61,225200.0,30.0172,30.0948,29.9608,30.0454,225200.0
2008-02-14 09:30:00,42.77,43.01,42.49,42.54,136000.0,30.1582,30.3274,29.9608,29.996,136000.0
2008-02-14 09:40:00,42.54,42.54,42.32,42.37,106300.0,29.996,29.996,29.8409,29.8762,106300.0
2008-02-14 09:50:00,42.37,42.51,42.36,42.41,105700.0,29.8762,29.9749,29.8691,29.9044,105700.0
2008-02-14 10:00:00,42.42,42.52,42.28,42.28,88100.0,29.9114,29.9819,29.8127,29.8127,88100.0
2008-02-14 10:10:00,42.3,42.39,42.24,42.37,51800.0,29.8268,29.8903,29.7845,29.8762,51800.0
2008-02-14 10:20:00,42.37,42.46,42.37,42.43,70100.0,29.8762,29.9396,29.8762,29.9185,70100.0
2008-02-14 10:30:00,42.43,42.45,42.26,42.33,111600.0,29.9185,29.9326,29.7986,29.848,111600.0
2008-02-14 10:40:00,42.34,42.44,42.3,42.41,76000.0,29.855,29.9255,29.8268,29.9044,76000.0
2008-02-14 10:50:00,42.42,42.55,42.41,42.5,131500.0,29.9114,30.0031,29.9044,29.9678,131500.0
2008-02-14 11:00:00,42.5,42.57,42.45,42.45,261300.0,29.9678,30.0172,29.9326,29.9326,261300.0
2008-02-14 11:10:00,42.45,42.52,42.35,42.51,353100.0,29.9326,29.9819,29.8621,29.9749,353100.0
2008-02-14 11:20:00,42.51,42.61,42.47,42.61,260300.0,29.9749,30.0454,29.9467,30.0454,260300.0
2008-02-14 11:30:00,42.61,42.74,42.58,42.72,211000.0,30.0454,30.1371,30.0242,30.123,211000.0
2008-02-14 11:40:00,42.72,42.74,42.47,42.56,299000.0,30.123,30.1371,29.9467,30.0101,299000.0
2008-02-14 11:50:00,42.56,42.64,42.52,42.56,78600.0,30.0101,30.0666,29.9819,30.0101,78600.0
2008-02-14 12:00:00,42.56,42.62,42.45,42.49,112900.0,30.0101,30.0524,29.9326,29.9608,112900.0
2008-02-14 12:10:00,42.49,42.61,42.49,42.58,40700.0,29.9608,30.0454,29.9608,30.0242,40700.0
2008-02-14 12:20:00,42.6,42.75,42.57,42.7,39600.0,30.0383,30.1441,30.0172,30.1089,39600.0
2008-02-14 12:30:00,42.69,42.7,42.56,42.57,17400.0,30.1018,30.1089,30.0101,30.0172,17400.0
2008-02-14 12:40:00,42.55,42.7,42.51,42.67,30300.0,30.0031,30.1089,29.9749,30.0877,30300.0
2008-02-14 12:50:00,42.67,42.75,42.54,42.55,31500.0,30.0877,30.1441,29.996,30.0031,31500.0
2008-02-14 13:00:00,42.56,42.64,42.46,42.48,49300.0,30.0101,30.0666,29.9396,29.9537,49300.0
2008-02-14 13:10:00,42.47,42.59,42.47,42.59,32100.0,29.9467,30.0313,29.9467,30.0313,32100.0
2008-02-14 13:20:00,42.57,42.58,42.44,42.45,29000.0,30.0172,30.0242,29.9255,29.9326,29000.0
2008-02-14 13:30:00,42.46,42.52,42.43,42.5,43400.0,29.9396,29.9819,29.9185,29.9678,43400.0
2008-02-14 13:40:00,42.49,42.5,42.38,42.45,57800.0,29.9608,29.9678,29.8832,29.9326,57800.0
2008-02-14 13:50:00,42.45,42.45,42.35,42.4,39600.0,29.9326,29.9326,29.8621,29.8973,39600.0
2008-02-14 14:00:00,42.39,42.47,42.37,42.42,51600.0,29.8903,29.9467,29.8762,29.9114,51600.0
2008-02-14 14:10:00,42.4,42.42,42.31,42.4,59700.0,29.8973,29.9114,29.8339,29.8973,59700.0
2008-02-14 14:20:00,42.4,42.47,42.3,42.35,49900.0,29.8973,29.9467,29.8268,29.8621,49900.0
2008-02-14 14:30:00,42.36,42.41,42.31,42.38,72400.0,29.8691,29.9044,29.8339,29.8832,72400.0
2008-02-14 14:40:00,42.37,42.38,42.1,42.18,50500.0,29.8762,29.8832,29.6858,29.7422,50500.0
2008-02-14 14:50:00,42.18,42.41,42.18,42.38,45500.0,29.7422,29.9044,29.7422,29.8832,45500.0
2008-02-14 15:00:00,42.39,42.4,42.3,42.38,57600.0,29.8903,29.8973,29.8268,29.8832,57600.0
2008-02-14 15:10:00,42.38,42.44,42.35,42.4,129900.0,29.8832,29.9255,29.8621,29.8973,129900.0
2008-02-14 15:20:00,42.39,42.41,42.3,42.32,97100.0,29.8903,29.9044,29.8268,29.8409,97100.0
2008-02-14 15:30:00,42.31,42.41,42.26,42.34,125800.0,29.8339,29.9044,29.7986,29.855,125800.0
2008-02-14 15:40:00,42.33,42.33,42.0,42.1,282900.0,29.848,29.848,29.6153,29.6858,282900.0
2008-02-14 15:50:00,42.1,42.16,42.07,42.09,200700.0,29.6858,29.7281,29.6646,29.6787,200700.0
2008-02-15 09:30:00,41.93,41.93,41.65,41.86,431500.0,29.5659,29.5659,29.3685,29.5166,431500.0
2008-02-15 09:40:00,41.86,41.97,41.71,41.76,158500.0,29.5166,29.5941,29.4108,29.446,158500.0
2008-02-15 09:50:00,41.76,41.77,41.35,41.46,131500.0,29.446,29.4531,29.1569,29.2345,131500.0
2008-02-15 10:00:00,41.43,41.65,41.43,41.63,129000.0,29.2133,29.3685,29.2133,29.3544,129000.0
2008-02-15 10:10:00,41.64,41.83,41.64,41.72,106300.0,29.3614,29.4954,29.3614,29.4178,106300.0
2008-02-15 10:20:00,41.72,41.77,41.6,41.62,137400.0,29.4178,29.4531,29.3332,29.3473,137400.0
2008-02-15 10:30:00,41.61,41.77,41.6,41.62,167700.0,29.3403,29.4531,29.3332,29.3473,167700.0
2008-02-15 10:40:00,41.62,41.68,41.47,41.47,122300.0,29.3473,29.3896,29.2416,29.2416,122300.0
2008-02-15 10:50:00,41.47,41.49,41.3,41.32,156100.0,29.2416,29.2557,29.1217,29.1358,156100.0
2008-02-15 11:00:00,41.32,41.36,41.24,41.36,148000.0,29.1358,29.164,29.0794,29.164,148000.0
2008-02-15 11:10:00,41.36,41.48,41.28,41.31,99500.0,29.164,29.2486,29.1076,29.1287,99500.0
2008-02-15 11:20:00,41.31,41.5,41.25,41.48,130400.0,29.1287,29.2627,29.0864,29.2486,130400.0
2008-02-15 11:30:00,41.49,41.54,41.32,41.32,105800.0,29.2557,29.2909,29.1358,29.1358,105800.0
2008-02-15 11:40:00,41.33,41.33,41.21,41.29,129500.0,29.1428,29.1428,29.0582,29.1146,129500.0
2008-02-15 11:50:00,41.29,41.29,41.15,41.2,77300.0,29.1146,29.1146,29.0159,29.0512,77300.0
2008-02-15 12:00:00,41.2,41.32,41.17,41.17,85700.0,29.0512,29.1358,29.03,29.03,85700.0
2008-02-15 12:10:00,41.16,41.21,41.11,41.12,77800.0,29.023,29.0582,28.9877,28.9948,77800.0
2008-02-15 12:20:00,41.12,41.18,40.91,41.0,96200.0,28.9948,29.0371,28.8467,28.9101,96200.0
2008-02-15 12:30:00,41.01,41.05,40.98,41.01,72400.0,28.9172,28.9454,28.896,28.9172,72400.0
2008-02-15 12:40:00,41.01,41.07,40.99,41.07,103900.0,28.9172,28.9595,28.9031,28.9595,103900.0
2008-02-15 12:50:00,41.08,41.14,41.05,41.08,80600.0,28.9666,29.0089,28.9454,28.9666,80600.0
2008-02-15 13:00:00,41.07,41.12,41.04,41.08,91300.0,28.9595,28.9948,28.9384,28.9666,91300.0
2008-02-15 13:10:00,41.08,41.14,41.05,41.09,66100.0,28.9666,29.0089,28.9454,28.9736,66100.0
2008-02-15 13:20:00,41.09,41.13,41.05,41.08,72600.0,28.9736,29.0018,28.9454,28.9666,72600.0
2008-02-15 13:30:00,41.07,41.12,41.06,41.12,72000.0,28.9595,28.9948,28.9525,28.9948,72000.0
2008-02-15 13:40:00,41.11,41.18,41.09,41.13,34600.0,28.9877,29.0371,28.9736,29.0018,34600.0
2008-02-15 13:50:00,41.13,41.29,41.13,41.29,47800.0,29.0018,29.1146,29.0018,29.1146,47800.0
2008-02-15 14:00:00,41.28,41.31,41.26,41.26,28200.0,29.1076,29.1287,29.0935,29.0935,28200.0
2008-02-15 14:10:00,41.26,41.26,41.19,41.2,48700.0,29.0935,29.0935,29.0441,29.0512,48700.0
2008-02-15 14:20:00,41.2,41.24,41.17,41.24,37200.0,29.0512,29.0794,29.03,29.0794,37200.0
2008-02-15 14:30:00,41.24,41.33,41.22,41.31,152500.0,29.0794,29.1428,29.0653,29.1287,152500.0
2008-02-15 14:40:00,41.33,41.42,41.31,41.4,102000.0,29.1428,29.2063,29.1287,29.1922,102000.0
2008-02-15 14:50:00,41.4,41.52,41.4,41.5,75300.0,29.1922,29.2768,29.1922,29.2627,75300.0
2008-02-15 15:00:00,41.51,41.53,41.41,41.51,146600.0,29.2698,29.2839,29.1992,29.2698,146600.0
2008-02-15 15:10:00,41.51,41.56,41.4,41.4,162300.0,29.2698,29.305,29.1922,29.1922,162300.0
2008-02-15 15:20:00,41.4,41.4,41.3,41.37,40300.0,29.1922,29.1922,29.1217,29.171,40300.0
2008-02-15 15:30:00,41.38,41.46,41.35,41.45,58200.0,29.1781,29.2345,29.1569,29.2275,58200.0
2008-02-15 15:40:00,41.45,41.46,41.32,41.42,154000.0,29.2275,29.2345,29.1358,29.2063,154000.0
2008-02-15 15:50:00,41.42,41.45,41.31,41.35,330600.0,29.2063,29.2275,29.1287,29.1569,330600.0
2008-02-19 09:30:00,42.22,42.4,41.95,42.05,292400.0,29.7704,29.8973,29.58,29.6505,292400.0
2008-02-19 09:40:00,42.05,42.08,41.9,42.01,271800.0,29.6505,29.6717,29.5448,29.6223,271800.0
2008-02-19 09:50:00,41.99,42.12,41.76,42.08,279600.0,29.6082,29.6999,29.446,29.6717,279600.0
2008-02-19 10:00:00,42.08,42.16,42.0,42.16,195900.0,29.6717,29.7281,29.6153,29.7281,195900.0
2008-02-19 10:10:00,42.16,42.16,41.97,42.02,160700.0,29.7281,29.7281,29.5941,29.6294,160700.0
2008-02-19 10:20:00,42.03,42.05,41.88,41.9,118500.0,29.6364,29.6505,29.5307,29.5448,118500.0
2008-02-19 10:30:00,41.9,41.93,41.77,41.87,226800.0,29.5448,29.5659,29.4531,29.5236,226800.0
2008-02-19 10:40:00,41.88,41.89,41.74,41.78,95300.0,29.5307,29.5377,29.4319,29.4601,95300.0
2008-02-19 10:50:00,41.77,41.84,41.73,41.82,125900.0,29.4531,29.5025,29.4249,29.4883,125900.0
2008-02-19 11:00:00,41.83,41.9,41.72,41.74,131500.0,29.4954,29.5448,29.4178,29.4319,131500.0
2008-02-19 11:10:00,41.73,41.75,41.52,41.52,129800.0,29.4249,29.439,29.2768,29.2768,129800.0
2008-02-19 11:20:00,41.52,41.7,41.49,41.7,154000.0,29.2768,29.4037,29.2557,29.4037,154000.0
2008-02-19 11:30:00,41.69,41.94,41.67,41.89,64200.0,29.3967,29.573,29.3826,29.5377,64200.0
2008-02-19 11:40:00,41.89,41.94,41.85,41.92,58500.0,29.5377,29.573,29.5095,29.5589,58500.0
2008-02-19 11:50:00,41.92,41.99,41.88,41.96,97000.0,29.5589,29.6082,29.5307,29.5871,97000.0
2008-02-19 12:00:00,41.98,41.99,41.71,41.79,100500.0,29.6012,29.6082,29.4108,29.4672,100500.0
2008-02-19 12:10:00,41.78,41.86,41.72,41.83,93000.0,29.4601,29.5166,29.4178,29.4954,93000.0
2008-02-19 12:20:00,41.84,41.84,41.63,41.66,134500.0,29.5025,29.5025,29.3544,29.3755,134500.0
2008-02-19 12:30:00,41.66,41.78,41.53,41.77,111200.0,29.3755,29.4601,29.2839,29.4531,111200.0
2008-02-19 12:40:00,41.77,41.77,41.69,41.73,35700.0,29.4531,29.4531,29.3967,29.4249,35700.0
2008-02-19 12:50:00,41.74,41.83,41.73,41.74,35600.0,29.4319,29.4954,29.4249,29.4319,35600.0
2008-02-19 13:00:00,41.75,41.97,41.75,41.96,220300.0,29.439,29.5941,29.439,29.5871,220300.0
2008-02-19 13:10:00,41.96,42.15,41.96,42.06,73000.0,29.5871,29.721,29.5871,29.6576,73000.0
2008-02-19 13:20:00,42.06,42.15,42.05,42.11,36900.0,29.6576,29.721,29.6505,29.6928,36900.0
2008-02-19 13:30:00,42.09,42.09,42.02,42.04,52100.0,29.6787,29.6787,29.6294,29.6435,52100.0
2008-02-19 13:40:00,42.06,42.11,41.97,41.99,104400.0,29.6576,29.6928,29.5941,29.6082,104400.0
2008-02-19 13:50:00,41.99,42.17,41.99,42.0,84500.0,29.6082,29.7351,29.6082,29.6153,84500.0
2008-02-19 14:00:00,42.0,42.05,41.97,41.98,77000.0,29.6153,29.6505,29.5941,29.6012,77000.0
2008-02-19 14:10:00,41.98,42.08,41.96,42.07,97700.0,29.6012,29.6717,29.5871,29.6646,97700.0
2008-02-19 14:20:00,42.08,42.18,42.01,42.01,245900.0,29.6717,29.7422,29.6223,29.6223,245900.0
2008-02-19 14:30:00,42.01,42.05,41.93,41.95,63200.0,29.6223,29.6505,29.5659,29.58,63200.0
2008-02-19 14:40:00,41.93,42.0,41.81,41.84,223800.0,29.5659,29.6153,29.4813,29.5025,223800.0
2008-02-19 14:50:00,41.84,42.0,41.78,41.89,189700.0,29.5025,29.6153,29.4601,29.5377,189700.0
2008-02-19 15:00:00,41.9,41.95,41.76,41.91,149700.0,29.5448,29.58,29.446,29.5518,149700.0
2008-02-19 15:10:00,41.91,42.06,41.89,42.01,94600.0,29.5518,29.6576,29.5377,29.6223,94600.0
2008-02-19 15:20:00,42.0,42.05,41.89,42.0,126700.0,29.6153,29.6505,29.5377,29.6153,126700.0
2008-02-19 15:30:00,42.0,42.0,41.9,41.93,140500.0,29.6153,29.6153,29.5448,29.5659,140500.0
2008-02-19 15:40:00,41.93,41.97,41.82,41.83,125200.0,29.5659,29.5941,29.4883,29.4954,125200.0
2008-02-19 15:50:00,41.82,41.97,41.75,41.9,212200.0,29.4883,29.5941,29.439,29.5448,212200.0
2008-02-20 09:30:00,40.99,41.32,40.8,41.23,213800.0,29.1805,29.4154,29.0452,29.3513,213800.0
2008-02-20 09:40:00,41.23,41.38,41.2,41.24,122300.0,29.3513,29.4581,29.33,29.3584,122300.0
2008-02-20 09:50:00,41.23,41.41,41.23,41.26,197500.0,29.3513,29.4795,29.3513,29.3727,197500.0
2008-02-20 10:00:00,41.25,41.28,41.15,41.19,144500.0,29.3656,29.3869,29.2944,29.3229,144500.0
2008-02-20 10:10:00,41.2,41.29,41.17,41.29,92600.0,29.33,29.394,29.3086,29.394,92600.0
2008-02-20 10:20:00,41.31,41.54,41.3,41.37,178700.0,29.4083,29.572,29.4012,29.451,178700.0
2008-02-20 10:30:00,41.36,41.47,41.23,41.45,77000.0,29.4439,29.5222,29.3513,29.5079,77000.0
2008-02-20 10:40:00,41.44,41.6,41.41,41.47,150000.0,29.5008,29.6147,29.4795,29.5222,150000.0
2008-02-20 10:50:00,41.49,41.58,41.41,41.53,128000.0,29.5364,29.6005,29.4795,29.5649,128000.0
2008-02-20 11:00:00,41.53,41.58,41.37,41.37,87500.0,29.5649,29.6005,29.451,29.451,87500.0
2008-02-20 11:10:00,41.37,41.47,41.37,41.42,64500.0,29.451,29.5222,29.451,29.4866,64500.0
2008-02-20 11:20:00,41.42,41.59,41.41,41.58,65500.0,29.4866,29.6076,29.4795,29.6005,65500.0
2008-02-20 11:30:00,41.58,41.64,41.38,41.41,77400.0,29.6005,29.6432,29.4581,29.4795,77400.0
2008-02-20 11:40:00,41.4,41.52,41.34,41.52,57300.0,29.4724,29.5578,29.4296,29.5578,57300.0
2008-02-20 11:50:00,41.51,41.55,41.44,41.44,29400.0,29.5507,29.5791,29.5008,29.5008,29400.0
2008-02-20 12:00:00,41.43,41.56,41.38,41.54,119200.0,29.4937,29.5863,29.4581,29.572,119200.0
2008-02-20 12:10:00,41.52,41.65,41.44,41.44,120200.0,29.5578,29.6503,29.5008,29.5008,120200.0
2008-02-20 12:20:00,41.43,41.67,41.37,41.4,168800.0,29.4937,29.6646,29.451,29.4724,168800.0
2008-02-20 12:30:00,41.41,41.46,41.18,41.18,239300.0,29.4795,29.5151,29.3157,29.3157,239300.0
2008-02-20 12:40:00,41.2,41.34,41.2,41.25,50100.0,29.33,29.4296,29.33,29.3656,50100.0
2008-02-20 12:50:00,41.26,41.33,41.21,41.23,65800.0,29.3727,29.4225,29.3371,29.3513,65800.0
2008-02-20 13:00:00,41.22,41.37,41.12,41.36,139600.0,29.3442,29.451,29.273,29.4439,139600.0
2008-02-20 13:10:00,41.35,41.42,41.33,41.33,62700.0,29.4368,29.4866,29.4225,29.4225,62700.0
2008-02-20 13:20:00,41.33,41.34,41.17,41.26,67800.0,29.4225,29.4296,29.3086,29.3727,67800.0
2008-02-20 13:30:00,41.25,41.43,41.22,41.42,168200.0,29.3656,29.4937,29.3442,29.4866,168200.0
2008-02-20 13:40:00,41.42,41.7,41.39,41.61,118800.0,29.4866,29.6859,29.4652,29.6218,118800.0
2008-02-20 13:50:00,41.6,41.65,41.51,41.51,80400.0,29.6147,29.6503,29.5507,29.5507,80400.0
2008-02-20 14:00:00,41.51,41.69,41.4,41.52,150900.0,29.5507,29.6788,29.4724,29.5578,150900.0
2008-02-20 14:10:00,41.5,41.54,41.37,41.45,216500.0,29.5435,29.572,29.451,29.5079,216500.0
2008-02-20 14:20:00,41.43,41.46,41.26,41.35,101000.0,29.4937,29.5151,29.3727,29.4368,101000.0
2008-02-20 14:30:00,41.35,41.45,41.25,41.44,133700.0,29.4368,29.5079,29.3656,29.5008,133700.0
2008-02-20 14:40:00,41.44,41.7,41.44,41.7,135300.0,29.5008,29.6859,29.5008,29.6859,135300.0
2008-02-20 14:50:00,41.7,41.88,41.69,41.73,75600.0,29.6859,29.8141,29.6788,29.7073,75600.0
2008-02-20 15:00:00,41.73,41.73,41.58,41.64,122100.0,29.7073,29.7073,29.6005,29.6432,122100.0
2008-02-20 15:10:00,41.64,41.77,41.56,41.56,60400.0,29.6432,29.7358,29.5863,29.5863,60400.0
2008-02-20 15:20:00,41.56,41.63,41.47,41.5,60300.0,29.5863,29.6361,29.5222,29.5435,60300.0
2008-02-20 15:30:00,41.5,41.63,41.48,41.63,107900.0,29.5435,29.6361,29.5293,29.6361,107900.0
2008-02-20 15:40:00,41.63,41.7,41.53,41.62,100400.0,29.6361,29.6859,29.5649,29.629,100400.0
2008-02-20 15:50:00,41.63,41.7,41.56,41.67,196600.0,29.6361,29.6859,29.5863,29.6646,196600.0
2008-02-21 09:30:00,41.51,41.79,41.5,41.65,76400.0,29.5507,29.75,29.5435,29.6503,76400.0
2008-02-21 09:40:00,41.65,41.85,41.62,41.68,181900.0,29.6503,29.7927,29.629,29.6717,181900.0
2008-02-21 09:50:00,41.67,41.73,41.63,41.64,80100.0,29.6646,29.7073,29.6361,29.6432,80100.0
2008-02-21 10:00:00,41.64,41.64,41.21,41.41,152400.0,29.6432,29.6432,29.3371,29.4795,152400.0
2008-02-21 10:10:00,41.42,41.51,41.29,41.49,97600.0,29.4866,29.5507,29.394,29.5364,97600.0
2008-02-21 10:20:00,41.46,41.46,41.2,41.29,110400.0,29.5151,29.5151,29.33,29.394,110400.0
2008-02-21 10:30:00,41.3,41.32,41.11,41.15,112800.0,29.4012,29.4154,29.2659,29.2944,112800.0
2008-02-21 10:40:00,41.14,41.14,40.94,41.03,159200.0,29.2873,29.2873,29.1449,29.209,159200.0
2008-02-21 10:50:00,41.03,41.08,40.9,40.9,131500.0,29.209,29.2445,29.1164,29.1164,131500.0
2008-02-21 11:00:00,40.9,41.06,40.87,41.06,166700.0,29.1164,29.2303,29.095,29.2303,166700.0
2008-02-21 11:10:00,41.06,41.06,40.97,41.05,127100.0,29.2303,29.2303,29.1662,29.2232,127100.0
2008-02-21 11:20:00,41.06,41.06,40.89,40.93,77200.0,29.2303,29.2303,29.1093,29.1378,77200.0
2008-02-21 11:30:00,40.95,41.15,40.95,41.1,76600.0,29.152,29.2944,29.152,29.2588,76600.0
2008-02-21 11:40:00,41.11,41.18,41.1,41.12,118400.0,29.2659,29.3157,29.2588,29.273,118400.0
2008-02-21 11:50:00,41.13,41.16,40.95,41.0,65200.0,29.2801,29.3015,29.152,29.1876,65200.0
2008-02-21 12:00:00,41.0,41.03,40.89,40.9,45000.0,29.1876,29.209,29.1093,29.1164,45000.0
2008-02-21 12:10:00,40.91,41.0,40.82,41.0,83600.0,29.1235,29.1876,29.0595,29.1876,83600.0
2008-02-21 12:20:00,40.99,40.99,40.82,40.87,77000.0,29.1805,29.1805,29.0595,29.095,77000.0
2008-02-21 12:30:00,40.89,40.92,40.83,40.91,27400.0,29.1093,29.1306,29.0666,29.1235,27400.0
2008-02-21 12:40:00,40.92,40.95,40.87,40.87,27400.0,29.1306,29.152,29.095,29.095,27400.0
2008-02-21 12:50:00,40.86,41.03,40.85,41.01,39500.0,29.0879,29.209,29.0808,29.1947,39500.0
2008-02-21 13:00:00,41.02,41.02,40.81,40.85,77100.0,29.2018,29.2018,29.0523,29.0808,77100.0
2008-02-21 13:10:00,40.84,40.85,40.63,40.68,106100.0,29.0737,29.0808,28.9242,28.9598,106100.0
2008-02-21 13:20:00,40.67,40.78,40.61,40.78,84600.0,28.9527,29.031,28.91,29.031,84600.0
2008-02-21 13:30:00,40.78,40.8,40.65,40.7,65200.0,29.031,29.0452,28.9384,28.974,65200.0
2008-02-21 13:40:00,40.7,40.75,40.68,40.74,36300.0,28.974,29.0096,28.9598,29.0025,36300.0
2008-02-21 13:50:00,40.71,40.85,40.71,40.82,68800.0,28.9811,29.0808,28.9811,29.0595,68800.0
2008-02-21 14:00:00,40.81,40.85,40.67,40.67,105600.0,29.0523,29.0808,28.9527,28.9527,105600.0
2008-02-21 14:10:00,40.68,40.81,40.66,40.79,180400.0,28.9598,29.0523,28.9456,29.0381,180400.0
2008-02-21 14:20:00,40.79,41.02,40.79,41.01,87200.0,29.0381,29.2018,29.0381,29.1947,87200.0
2008-02-21 14:30:00,41.03,41.03,40.94,40.95,29400.0,29.209,29.209,29.1449,29.152,29400.0
2008-02-21 14:40:00,40.94,40.94,40.73,40.79,43500.0,29.1449,29.1449,28.9954,29.0381,43500.0
2008-02-21 14:50:00,40.78,40.82,40.75,40.79,61600.0,29.031,29.0595,29.0096,29.0381,61600.0
2008-02-21 15:00:00,40.76,40.77,40.58,40.67,90600.0,29.0167,29.0239,28.8886,28.9527,90600.0
2008-02-21 15:10:00,40.68,40.78,40.65,40.78,85400.0,28.9598,29.031,28.9384,29.031,85400.0
2008-02-21 15:20:00,40.77,40.9,40.72,40.78,102600.0,29.0239,29.1164,28.9883,29.031,102600.0
2008-02-21 15:30:00,40.77,40.84,40.73,40.77,125400.0,29.0239,29.0737,28.9954,29.0239,125400.0
2008-02-21 15:40:00,40.77,40.86,40.76,40.85,167500.0,29.0239,29.0879,29.0167,29.0808,167500.0
2008-02-21 15:50:00,40.85,40.89,40.77,40.89,273800.0,29.0808,29.1093,29.0239,29.1093,273800.0
2008-02-22 09:30:00,41.16,41.16,40.89,40.92,36500.0,29.3015,29.3015,29.1093,29.1306,36500.0
2008-02-22 09:40:00,40.93,40.93,40.7,40.86,70300.0,29.1378,29.1378,28.974,29.0879,70300.0
2008-02-22 09:50:00,40.86,40.94,40.81,40.94,82700.0,29.0879,29.1449,29.0523,29.1449,82700.0
2008-02-22 10:00:00,40.94,40.95,40.78,40.94,102900.0,29.1449,29.152,29.031,29.1449,102900.0
2008-02-22 10:10:00,40.94,40.95,40.84,40.89,50600.0,29.1449,29.152,29.0737,29.1093,50600.0
2008-02-22 10:20:00,40.9,40.94,40.81,40.88,90000.0,29.1164,29.1449,29.0523,29.1022,90000.0
2008-02-22 10:30:00,40.88,40.91,40.64,40.65,91200.0,29.1022,29.1235,28.9313,28.9384,91200.0
2008-02-22 10:40:00,40.65,40.88,40.64,40.88,70800.0,28.9384,29.1022,28.9313,29.1022,70800.0
2008-02-22 10:50:00,40.89,40.98,40.82,40.85,105500.0,29.1093,29.1734,29.0595,29.0808,105500.0
2008-02-22 11:00:00,40.85,40.92,40.78,40.87,57500.0,29.0808,29.1306,29.031,29.095,57500.0
2008-02-22 11:10:00,40.87,40.92,40.78,40.83,26400.0,29.095,29.1306,29.031,29.0666,26400.0
2008-02-22 11:20:00,40.83,40.9,40.79,40.83,58000.0,29.0666,29.1164,29.0381,29.0666,58000.0
2008-02-22 11:30:00,40.82,41.09,40.82,41.05,49800.0,29.0595,29.2517,29.0595,29.2232,49800.0
2008-02-22 11:40:00,41.05,41.09,40.8,40.88,75200.0,29.2232,29.2517,29.0452,29.1022,75200.0
2008-02-22 11:50:00,40.88,40.88,40.79,40.81,36800.0,29.1022,29.1022,29.0381,29.0523,36800.0
2008-02-22 12:00:00,40.81,40.82,40.74,40.81,62200.0,29.0523,29.0595,29.0025,29.0523,62200.0
2008-02-22 12:10:00,40.81,40.81,40.67,40.67,24300.0,29.0523,29.0523,28.9527,28.9527,24300.0
2008-02-22 12:20:00,40.69,40.72,40.65,40.69,17900.0,28.9669,28.9883,28.9384,28.9669,17900.0
2008-02-22 12:30:00,40.7,40.73,40.6,40.69,30200.0,28.974,28.9954,28.9028,28.9669,30200.0
2008-02-22 12:40:00,40.68,40.68,40.61,40.62,28600.0,28.9598,28.9598,28.91,28.9171,28600.0
2008-02-22 12:50:00,40.62,40.71,40.58,40.66,83100.0,28.9171,28.9811,28.8886,28.9456,83100.0
2008-02-22 13:00:00,40.69,40.72,40.65,40.71,39900.0,28.9669,28.9883,28.9384,28.9811,39900.0
2008-02-22 13:10:00,40.71,40.86,40.66,40.85,29600.0,28.9811,29.0879,28.9456,29.0808,29600.0
2008-02-22 13:20:00,40.86,40.89,40.69,40.69,41500.0,29.0879,29.1093,28.9669,28.9669,41500.0
2008-02-22 13:30:00,40.68,40.7,40.57,40.67,33100.0,28.9598,28.974,28.8815,28.9527,33100.0
2008-02-22 13:40:00,40.68,40.72,40.59,40.71,25200.0,28.9598,28.9883,28.8957,28.9811,25200.0
2008-02-22 13:50:00,40.71,40.78,40.67,40.68,22400.0,28.9811,29.031,28.9527,28.9598,22400.0
2008-02-22 14:00:00,40.68,40.73,40.62,40.64,60500.0,28.9598,28.9954,28.9171,28.9313,60500.0
2008-02-22 14:10:00,40.62,40.74,40.57,40.74,39500.0,28.9171,29.0025,28.8815,29.0025,39500.0
2008-02-22 14:20:00,40.75,40.75,40.62,40.64,35700.0,29.0096,29.0096,28.9171,28.9313,35700.0
2008-02-22 14:30:00,40.63,40.69,40.59,40.65,27800.0,28.9242,28.9669,28.8957,28.9384,27800.0
2008-02-22 14:40:00,40.66,40.79,40.65,40.75,24400.0,28.9456,29.0381,28.9384,29.0096,24400.0
2008-02-22 14:50:00,40.76,40.86,40.72,40.77,24800.0,29.0167,29.0879,28.9883,29.0239,24800.0
2008-02-22 15:00:00,40.77,40.82,40.76,40.78,31600.0,29.0239,29.0595,29.0167,29.031,31600.0
2008-02-22 15:10:00,40.78,40.78,40.63,40.73,123600.0,29.031,29.031,28.9242,28.9954,123600.0
2008-02-22 15:20:00,40.74,41.06,40.74,41.05,111800.0,29.0025,29.2303,29.0025,29.2232,111800.0
2008-02-22 15:30:00,41.04,41.49,41.0,41.38,219400.0,29.2161,29.5364,29.1876,29.4581,219400.0
2008-02-22 15:40:00,41.38,41.63,41.35,41.63,239700.0,29.4581,29.6361,29.4368,29.6361,239700.0
2008-02-22 15:50:00,41.63,41.8,41.52,41.79,291100.0,29.6361,29.7571,29.5578,29.75,291100.0
2008-02-25 09:30:00,41.9,41.9,41.52,41.65,91900.0,29.8283,29.8283,29.5578,29.6503,91900.0
2008-02-25 09:40:00,41.67,41.67,41.31,41.5,140900.0,29.6646,29.6646,29.4083,29.5435,140900.0
2008-02-25 09:50:00,41.5,41.57,41.26,41.3,68900.0,29.5435,29.5934,29.3727,29.4012,68900.0
2008-02-25 10:00:00,41.33,41.66,41.33,41.66,111800.0,29.4225,29.6574,29.4225,29.6574,111800.0
2008-02-25 10:10:00,41.66,41.78,41.58,41.61,87000.0,29.6574,29.7429,29.6005,29.6218,87000.0
2008-02-25 10:20:00,41.58,41.73,41.52,41.73,63700.0,29.6005,29.7073,29.5578,29.7073,63700.0
2008-02-25 10:30:00,41.72,41.73,41.53,41.54,187600.0,29.7002,29.7073,29.5649,29.572,187600.0
2008-02-25 10:40:00,41.54,41.74,41.48,41.73,57400.0,29.572,29.7144,29.5293,29.7073,57400.0
2008-02-25 10:50:00,41.73,41.81,41.66,41.79,102800.0,29.7073,29.7642,29.6574,29.75,102800.0
2008-02-25 11:00:00,41.79,41.82,41.71,41.8,81200.0,29.75,29.7713,29.693,29.7571,81200.0
2008-02-25 11:10:00,41.81,41.84,41.72,41.8,97200.0,29.7642,29.7856,29.7002,29.7571,97200.0
2008-02-25 11:20:00,41.8,41.9,41.78,41.78,60100.0,29.7571,29.8283,29.7429,29.7429,60100.0
2008-02-25 11:30:00,41.77,41.83,41.67,41.71,84900.0,29.7358,29.7785,29.6646,29.693,84900.0
2008-02-25 11:40:00,41.69,41.84,41.69,41.81,40700.0,29.6788,29.7856,29.6788,29.7642,40700.0
2008-02-25 11:50:00,41.82,41.85,41.69,41.69,63700.0,29.7713,29.7927,29.6788,29.6788,63700.0
2008-02-25 12:00:00,41.69,41.7,41.55,41.56,46500.0,29.6788,29.6859,29.5791,29.5863,46500.0
2008-02-25 12:10:00,41.56,41.64,41.48,41.5,71400.0,29.5863,29.6432,29.5293,29.5435,71400.0
2008-02-25 12:20:00,41.49,41.52,41.43,41.49,44700.0,29.5364,29.5578,29.4937,29.5364,44700.0
2008-02-25 12:30:00,41.5,41.54,41.45,41.49,116700.0,29.5435,29.572,29.5079,29.5364,116700.0
2008-02-25 12:40:00,41.48,41.51,41.47,41.47,78700.0,29.5293,29.5507,29.5222,29.5222,78700.0
2008-02-25 12:50:00,41.48,41.5,41.42,41.47,29800.0,29.5293,29.5435,29.4866,29.5222,29800.0
2008-02-25 13:00:00,41.46,41.58,41.43,41.58,27900.0,29.5151,29.6005,29.4937,29.6005,27900.0
2008-02-25 13:10:00,41.57,41.58,41.48,41.48,37900.0,29.5934,29.6005,29.5293,29.5293,37900.0
2008-02-25 13:20:00,41.49,41.5,41.37,41.4,34700.0,29.5364,29.5435,29.451,29.4724,34700.0
2008-02-25 13:30:00,41.4,41.42,41.32,41.38,25800.0,29.4724,29.4866,29.4154,29.4581,25800.0
2008-02-25 13:40:00,41.37,41.47,41.31,41.45,36600.0,29.451,29.5222,29.4083,29.5079,36600.0
2008-02-25 13:50:00,41.47,41.52,41.38,41.38,51000.0,29.5222,29.5578,29.4581,29.4581,51000.0
2008-02-25 14:00:00,41.38,41.45,41.33,41.36,34500.0,29.4581,29.5079,29.4225,29.4439,34500.0
2008-02-25 14:10:00,41.35,41.52,41.35,41.44,59000.0,29.4368,29.5578,29.4368,29.5008,59000.0
2008-02-25 14:20:00,41.45,41.87,41.37,41.87,141500.0,29.5079,29.8069,29.451,29.8069,141500.0
2008-02-25 14:30:00,41.85,41.96,41.67,41.79,88000.0,29.7927,29.871,29.6646,29.75,88000.0
2008-02-25 14:40:00,41.78,41.84,41.59,41.66,80300.0,29.7429,29.7856,29.6076,29.6574,80300.0
2008-02-25 14:50:00,41.69,41.83,41.58,41.81,99100.0,29.6788,29.7785,29.6005,29.7642,99100.0
2008-02-25 15:00:00,41.82,41.91,41.74,41.77,83500.0,29.7713,29.8354,29.7144,29.7358,83500.0
2008-02-25 15:10:00,41.77,41.92,41.69,41.85,92400.0,29.7358,29.8425,29.6788,29.7927,92400.0
2008-02-25 15:20:00,41.84,41.94,41.78,41.92,54500.0,29.7856,29.8568,29.7429,29.8425,54500.0
2008-02-25 15:30:00,41.92,42.17,41.87,42.16,99300.0,29.8425,30.0205,29.8069,30.0134,99300.0
2008-02-25 15:40:00,42.17,42.25,42.05,42.06,148100.0,30.0205,30.0775,29.9351,29.9422,148100.0
2008-02-25 15:50:00,42.06,42.12,42.04,42.06,197700.0,29.9422,29.9849,29.928,29.9422,197700.0
2008-02-26 09:30:00,41.84,42.31,41.75,42.31,161800.0,29.7856,30.1202,29.7215,30.1202,161800.0
2008-02-26 09:40:00,42.27,42.46,42.27,42.39,81800.0,30.0917,30.227,30.0917,30.1771,81800.0
2008-02-26 09:50:00,42.38,42.42,42.21,42.25,64200.0,30.17,30.1985,30.049,30.0775,64200.0
2008-02-26 10:00:00,42.23,42.27,42.11,42.23,91200.0,30.0632,30.0917,29.9778,30.0632,91200.0
2008-02-26 10:10:00,42.22,42.31,42.15,42.19,88100.0,30.0561,30.1202,30.0063,30.0347,88100.0
2008-02-26 10:20:00,42.18,42.19,42.04,42.05,126200.0,30.0276,30.0347,29.928,29.9351,126200.0
2008-02-26 10:30:00,42.05,42.1,41.98,42.06,90300.0,29.9351,29.9707,29.8852,29.9422,90300.0
2008-02-26 10:40:00,42.05,42.13,41.95,42.12,79200.0,29.9351,29.992,29.8639,29.9849,79200.0
2008-02-26 10:50:00,42.12,42.25,42.06,42.07,76700.0,29.9849,30.0775,29.9422,29.9493,76700.0
2008-02-26 11:00:00,42.06,42.27,42.01,42.1,110900.0,29.9422,30.0917,29.9066,29.9707,110900.0
2008-02-26 11:10:00,42.1,42.16,42.02,42.11,47400.0,29.9707,30.0134,29.9137,29.9778,47400.0
2008-02-26 11:20:00,42.12,42.26,42.12,42.23,47800.0,29.9849,30.0846,29.9849,30.0632,47800.0
2008-02-26 11:30:00,42.22,42.35,42.19,42.3,30700.0,30.0561,30.1486,30.0347,30.1131,30700.0
2008-02-26 11:40:00,42.29,42.39,42.25,42.39,31600.0,30.1059,30.1771,30.0775,30.1771,31600.0
2008-02-26 11:50:00,42.39,42.41,42.35,42.41,30200.0,30.1771,30.1914,30.1486,30.1914,30200.0
2008-02-26 12:00:00,42.42,42.47,42.38,42.43,28200.0,30.1985,30.2341,30.17,30.2056,28200.0
2008-02-26 12:10:00,42.43,42.56,42.32,42.54,49800.0,30.2056,30.2981,30.1273,30.2839,49800.0
2008-02-26 12:20:00,42.56,42.7,42.54,42.57,61200.0,30.2981,30.3978,30.2839,30.3053,61200.0
2008-02-26 12:30:00,42.57,42.59,42.51,42.55,79000.0,30.3053,30.3195,30.2626,30.291,79000.0
2008-02-26 12:40:00,42.55,42.62,42.55,42.58,50100.0,30.291,30.3409,30.291,30.3124,50100.0
2008-02-26 12:50:00,42.56,42.76,42.56,42.74,85800.0,30.2981,30.4405,30.2981,30.4263,85800.0
2008-02-26 13:00:00,42.73,42.81,42.65,42.66,50200.0,30.4192,30.4761,30.3622,30.3693,50200.0
2008-02-26 13:10:00,42.65,42.67,42.54,42.61,59900.0,30.3622,30.3765,30.2839,30.3337,59900.0
2008-02-26 13:20:00,42.6,42.65,42.53,42.6,51500.0,30.3266,30.3622,30.2768,30.3266,51500.0
2008-02-26 13:30:00,42.6,42.67,42.52,42.56,61800.0,30.3266,30.3765,30.2697,30.2981,61800.0
2008-02-26 13:40:00,42.57,42.69,42.56,42.69,50200.0,30.3053,30.3907,30.2981,30.3907,50200.0
2008-02-26 13:50:00,42.69,42.74,42.46,42.53,38400.0,30.3907,30.4263,30.227,30.2768,38400.0
2008-02-26 14:00:00,42.52,42.61,42.52,42.55,31300.0,30.2697,30.3337,30.2697,30.291,31300.0
2008-02-26 14:10:00,42.56,42.67,42.47,42.66,219100.0,30.2981,30.3765,30.2341,30.3693,219100.0
2008-02-26 14:20:00,42.67,42.68,42.58,42.58,34900.0,30.3765,30.3836,30.3124,30.3124,34900.0
2008-02-26 14:30:00,42.6,42.69,42.53,42.53,51000.0,30.3266,30.3907,30.2768,30.2768,51000.0
2008-02-26 14:40:00,42.53,42.59,42.48,42.59,39900.0,30.2768,30.3195,30.2412,30.3195,39900.0
2008-02-26 14:50:00,42.58,42.6,42.47,42.51,48700.0,30.3124,30.3266,30.2341,30.2626,48700.0
2008-02-26 15:00:00,42.5,42.51,42.34,42.38,53400.0,30.2554,30.2626,30.1415,30.17,53400.0
2008-02-26 15:10:00,42.39,42.42,42.2,42.28,66400.0,30.1771,30.1985,30.0419,30.0988,66400.0
2008-02-26 15:20:00,42.26,42.27,42.16,42.27,70900.0,30.0846,30.0917,30.0134,30.0917,70900.0
2008-02-26 15:30:00,42.27,42.34,42.17,42.24,167200.0,30.0917,30.1415,30.0205,30.0703,167200.0
2008-02-26 15:40:00,42.25,42.35,42.22,42.25,98400.0,30.0775,30.1486,30.0561,30.0775,98400.0
2008-02-26 15:50:00,42.24,42.49,42.24,42.48,174800.0,30.0703,30.2483,30.0703,30.2412,174800.0
2008-02-27 09:30:00,42.22,42.65,42.22,42.45,109300.0,30.0561,30.3622,30.0561,30.2198,109300.0
2008-02-27 09:40:00,42.47,42.66,42.38,42.64,79600.0,30.2341,30.3693,30.17,30.3551,79600.0
2008-02-27 09:50:00,42.64,42.69,42.34,42.48,95300.0,30.3551,30.3907,30.1415,30.2412,95300.0
2008-02-27 10:00:00,42.48,42.49,42.23,42.24,188300.0,30.2412,30.2483,30.0632,30.0703,188300.0
2008-02-27 10:10:00,42.24,42.46,42.24,42.38,181900.0,30.0703,30.227,30.0703,30.17,181900.0
2008-02-27 10:20:00,42.37,42.38,42.19,42.2,92800.0,30.1629,30.17,30.0347,30.0419,92800.0
2008-02-27 10:30:00,42.2,42.33,42.09,42.32,132800.0,30.0419,30.1344,29.9636,30.1273,132800.0
2008-02-27 10:40:00,42.31,42.77,42.31,42.72,104700.0,30.1202,30.4476,30.1202,30.412,104700.0
2008-02-27 10:50:00,42.73,42.74,42.49,42.6,88200.0,30.4192,30.4263,30.2483,30.3266,88200.0
2008-02-27 11:00:00,42.61,42.62,42.48,42.59,88200.0,30.3337,30.3409,30.2412,30.3195,88200.0
2008-02-27 11:10:00,42.57,42.68,42.5,42.68,54200.0,30.3053,30.3836,30.2554,30.3836,54200.0
2008-02-27 11:20:00,42.68,42.76,42.63,42.73,62100.0,30.3836,30.4405,30.348,30.4192,62100.0
2008-02-27 11:30:00,42.73,42.8,42.64,42.79,36300.0,30.4192,30.469,30.3551,30.4619,36300.0
2008-02-27 11:40:00,42.8,42.86,42.72,42.8,41000.0,30.469,30.5117,30.412,30.469,41000.0
2008-02-27 11:50:00,42.79,42.93,42.77,42.9,42500.0,30.4619,30.5615,30.4476,30.5402,42500.0
2008-02-27 12:00:00,42.89,42.9,42.79,42.86,32900.0,30.5331,30.5402,30.4619,30.5117,32900.0
2008-02-27 12:10:00,42.87,42.94,42.75,42.78,37400.0,30.5188,30.5687,30.4334,30.4548,37400.0
2008-02-27 12:20:00,42.78,42.79,42.62,42.63,31300.0,30.4548,30.4619,30.3409,30.348,31300.0
2008-02-27 12:30:00,42.63,42.68,42.62,42.67,36700.0,30.348,30.3836,30.3409,30.3765,36700.0
2008-02-27 12:40:00,42.68,42.84,42.65,42.77,25900.0,30.3836,30.4975,30.3622,30.4476,25900.0
2008-02-27 12:50:00,42.77,42.78,42.71,42.72,51900.0,30.4476,30.4548,30.4049,30.412,51900.0
2008-02-27 13:00:00,42.72,42.82,42.69,42.75,32300.0,30.412,30.4832,30.3907,30.4334,32300.0
2008-02-27 13:10:00,42.76,42.77,42.67,42.67,54100.0,30.4405,30.4476,30.3765,30.3765,54100.0
2008-02-27 13:20:00,42.67,42.7,42.63,42.7,32300.0,30.3765,30.3978,30.348,30.3978,32300.0
2008-02-27 13:30:00,42.69,42.71,42.56,42.58,33100.0,30.3907,30.4049,30.2981,30.3124,33100.0
2008-02-27 13:40:00,42.58,42.74,42.54,42.54,62900.0,30.3124,30.4263,30.2839,30.2839,62900.0
2008-02-27 13:50:00,42.54,42.55,42.44,42.51,40400.0,30.2839,30.291,30.2127,30.2626,40400.0
2008-02-27 14:00:00,42.48,42.52,42.26,42.31,44900.0,30.2412,30.2697,30.0846,30.1202,44900.0
2008-02-27 14:10:00,42.31,42.37,42.25,42.34,40000.0,30.1202,30.1629,30.0775,30.1415,40000.0
2008-02-27 14:20:00,42.33,42.33,42.17,42.21,47600.0,30.1344,30.1344,30.0205,30.049,47600.0
2008-02-27 14:30:00,42.23,42.28,42.2,42.22,47700.0,30.0632,30.0988,30.0419,30.0561,47700.0
2008-02-27 14:40:00,42.22,42.38,42.21,42.31,41800.0,30.0561,30.17,30.049,30.1202,41800.0
2008-02-27 14:50:00,42.3,42.4,42.22,42.39,50900.0,30.1131,30.1842,30.0561,30.1771,50900.0
2008-02-27 15:00:00,42.39,42.51,42.37,42.39,62000.0,30.1771,30.2626,30.1629,30.1771,62000.0
2008-02-27 15:10:00,42.39,42.48,42.32,42.46,54800.0,30.1771,30.2412,30.1273,30.227,54800.0
2008-02-27 15:20:00,42.47,42.56,42.36,42.52,71200.0,30.2341,30.2981,30.1558,30.2697,71200.0
2008-02-27 15:30:00,42.51,42.53,42.45,42.47,83100.0,30.2626,30.2768,30.2198,30.2341,83100.0
2008-02-27 15:40:00,42.47,42.47,42.24,42.34,142300.0,30.2341,30.2341,30.0703,30.1415,142300.0
2008-02-27 15:50:00,42.36,42.38,42.25,42.35,191900.0,30.1558,30.17,30.0775,30.1486,191900.0
2008-02-28 09:30:00,41.69,41.7,41.5,41.66,133800.0,29.6788,29.6859,29.5435,29.6574,133800.0
2008-02-28 09:40:00,41.66,41.75,41.46,41.47,91800.0,29.6574,29.7215,29.5151,29.5222,91800.0
2008-02-28 09:50:00,41.47,41.66,41.46,41.6,88900.0,29.5222,29.6574,29.5151,29.6147,88900.0
2008-02-28 10:00:00,41.6,41.71,41.36,41.37,112700.0,29.6147,29.693,29.4439,29.451,112700.0
2008-02-28 10:10:00,41.37,41.52,41.36,41.46,79900.0,29.451,29.5578,29.4439,29.5151,79900.0
2008-02-28 10:20:00,41.45,41.53,41.4,41.49,96900.0,29.5079,29.5649,29.4724,29.5364,96900.0
2008-02-28 10:30:00,41.49,41.5,41.35,41.36,82000.0,29.5364,29.5435,29.4368,29.4439,82000.0
2008-02-28 10:40:00,41.37,41.39,41.12,41.12,77600.0,29.451,29.4652,29.273,29.273,77600.0
2008-02-28 10:50:00,41.12,41.19,41.1,41.15,122400.0,29.273,29.3229,29.2588,29.2944,122400.0
2008-02-28 11:00:00,41.15,41.16,40.81,41.08,126200.0,29.2944,29.3015,29.0523,29.2445,126200.0
2008-02-28 11:10:00,41.08,41.13,40.95,41.12,85100.0,29.2445,29.2801,29.152,29.273,85100.0
2008-02-28 11:20:00,41.13,41.13,41.06,41.09,74200.0,29.2801,29.2801,29.2303,29.2517,74200.0
2008-02-28 11:30:00,41.07,41.07,40.95,41.01,67000.0,29.2374,29.2374,29.152,29.1947,67000.0
2008-02-28 11:40:00,41.01,41.04,40.92,40.95,45800.0,29.1947,29.2161,29.1306,29.152,45800.0
2008-02-28 11:50:00,40.96,41.05,40.91,41.04,50000.0,29.1591,29.2232,29.1235,29.2161,50000.0
2008-02-28 12:00:00,41.04,41.05,40.87,40.92,57700.0,29.2161,29.2232,29.095,29.1306,57700.0
2008-02-28 12:10:00,40.92,40.93,40.81,40.86,61000.0,29.1306,29.1378,29.0523,29.0879,61000.0
2008-02-28 12:20:00,40.85,40.97,40.85,40.97,37000.0,29.0808,29.1662,29.0808,29.1662,37000.0
2008-02-28 12:30:00,40.97,41.0,40.92,40.99,153600.0,29.1662,29.1876,29.1306,29.1805,153600.0
2008-02-28 12:40:00,40.98,41.02,40.96,40.99,43400.0,29.1734,29.2018,29.1591,29.1805,43400.0
2008-02-28 12:50:00,40.99,41.0,40.86,40.9,37900.0,29.1805,29.1876,29.0879,29.1164,37900.0
2008-02-28 13:00:00,40.9,41.02,40.87,41.0,51000.0,29.1164,29.2018,29.095,29.1876,51000.0
2008-02-28 13:10:00,41.0,41.01,40.9,40.9,59900.0,29.1876,29.1947,29.1164,29.1164,59900.0
2008-02-28 13:20:00,40.89,40.97,40.88,40.9,60100.0,29.1093,29.1662,29.1022,29.1164,60100.0
2008-02-28 13:30:00,40.89,40.92,40.83,40.83,31500.0,29.1093,29.1306,29.0666,29.0666,31500.0
2008-02-28 13:40:00,40.82,40.88,40.82,40.87,37300.0,29.0595,29.1022,29.0595,29.095,37300.0
2008-02-28 13:50:00,40.87,40.9,40.82,40.9,36900.0,29.095,29.1164,29.0595,29.1164,36900.0
2008-02-28 14:00:00,40.91,40.91,40.8,40.86,35300.0,29.1235,29.1235,29.0452,29.0879,35300.0
2008-02-28 14:10:00,40.86,40.96,40.81,40.96,36700.0,29.0879,29.1591,29.0523,29.1591,36700.0
2008-02-28 14:20:00,40.96,41.01,40.93,40.95,79200.0,29.1591,29.1947,29.1378,29.152,79200.0
2008-02-28 14:30:00,40.95,40.99,40.91,40.96,41000.0,29.152,29.1805,29.1235,29.1591,41000.0
2008-02-28 14:40:00,40.94,41.02,40.91,40.99,61500.0,29.1449,29.2018,29.1235,29.1805,61500.0
2008-02-28 14:50:00,41.0,41.11,40.96,41.11,53400.0,29.1876,29.2659,29.1591,29.2659,53400.0
2008-02-28 15:00:00,41.11,41.12,40.84,40.91,61200.0,29.2659,29.273,29.0737,29.1235,61200.0
2008-02-28 15:10:00,40.91,40.93,40.84,40.86,76800.0,29.1235,29.1378,29.0737,29.0879,76800.0
2008-02-28 15:20:00,40.87,40.89,40.72,40.74,162300.0,29.095,29.1093,28.9883,29.0025,162300.0
2008-02-28 15:30:00,40.74,40.75,40.65,40.73,144700.0,29.0025,29.0096,28.9384,28.9954,144700.0
2008-02-28 15:40:00,40.74,40.82,40.65,40.67,177300.0,29.0025,29.0595,28.9384,28.9527,177300.0
2008-02-28 15:50:00,40.67,40.7,40.55,40.59,320400.0,28.9527,28.974,28.8672,28.8957,320400.0
2008-02-29 09:30:00,40.59,40.59,40.3,40.37,120700.0,28.8957,28.8957,28.6893,28.7391,120700.0
2008-02-29 09:40:00,40.35,40.36,40.11,40.24,141900.0,28.7249,28.732,28.554,28.6466,141900.0
2008-02-29 09:50:00,40.22,40.31,40.17,40.21,133100.0,28.6323,28.6964,28.5967,28.6252,133100.0
2008-02-29 10:00:00,40.2,40.26,40.09,40.22,208100.0,28.6181,28.6608,28.5398,28.6323,208100.0
2008-02-29 10:10:00,40.22,40.22,40.03,40.12,120000.0,28.6323,28.6323,28.4971,28.5611,120000.0
2008-02-29 10:20:00,40.14,40.14,39.96,40.0,151400.0,28.5754,28.5754,28.4472,28.4757,151400.0
2008-02-29 10:30:00,40.0,40.02,39.88,39.99,121700.0,28.4757,28.4899,28.3903,28.4686,121700.0
2008-02-29 10:40:00,39.98,40.03,39.85,40.02,60400.0,28.4615,28.4971,28.3689,28.4899,60400.0
2008-02-29 10:50:00,40.02,40.2,39.95,40.15,76900.0,28.4899,28.6181,28.4401,28.5825,76900.0
2008-02-29 11:00:00,40.15,40.27,40.04,40.26,59100.0,28.5825,28.6679,28.5042,28.6608,59100.0
2008-02-29 11:10:00,40.26,40.28,40.15,40.15,70400.0,28.6608,28.675,28.5825,28.5825,70400.0
2008-02-29 11:20:00,40.15,40.15,40.04,40.08,49600.0,28.5825,28.5825,28.5042,28.5327,49600.0
2008-02-29 11:30:00,40.08,40.18,40.06,40.15,47900.0,28.5327,28.6038,28.5184,28.5825,47900.0
2008-02-29 11:40:00,40.17,40.2,40.07,40.08,42700.0,28.5967,28.6181,28.5255,28.5327,42700.0
2008-02-29 11:50:00,40.08,40.15,40.0,40.07,78000.0,28.5327,28.5825,28.4757,28.5255,78000.0
2008-02-29 12:00:00,40.08,40.21,40.06,40.2,55400.0,28.5327,28.6252,28.5184,28.6181,55400.0
2008-02-29 12:10:00,40.22,40.22,39.99,40.0,125200.0,28.6323,28.6323,28.4686,28.4757,125200.0
2008-02-29 12:20:00,40.0,40.14,39.97,40.04,50600.0,28.4757,28.5754,28.4543,28.5042,50600.0
2008-02-29 12:30:00,40.04,40.05,39.94,39.94,45800.0,28.5042,28.5113,28.433,28.433,45800.0
2008-02-29 12:40:00,39.94,39.98,39.87,39.91,40900.0,28.433,28.4615,28.3832,28.4116,40900.0
2008-02-29 12:50:00,39.9,40.0,39.89,40.0,37300.0,28.4045,28.4757,28.3974,28.4757,37300.0
2008-02-29 13:00:00,39.98,40.03,39.91,39.98,36800.0,28.4615,28.4971,28.4116,28.4615,36800.0
2008-02-29 13:10:00,39.97,39.98,39.86,39.91,40600.0,28.4543,28.4615,28.376,28.4116,40600.0
2008-02-29 13:20:00,39.91,39.92,39.82,39.84,35600.0,28.4116,28.4188,28.3476,28.3618,35600.0
2008-02-29 13:30:00,39.84,39.86,39.67,39.72,68700.0,28.3618,28.376,28.2408,28.2764,68700.0
2008-02-29 13:40:00,39.72,39.78,39.62,39.68,36100.0,28.2764,28.3191,28.2052,28.2479,36100.0
2008-02-29 13:50:00,39.67,39.71,39.6,39.6,57900.0,28.2408,28.2693,28.1909,28.1909,57900.0
2008-02-29 14:00:00,39.6,39.7,39.55,39.63,98000.0,28.1909,28.2621,28.1554,28.2123,98000.0
2008-02-29 14:10:00,39.63,39.68,39.39,39.46,161300.0,28.2123,28.2479,28.0414,28.0913,161300.0
2008-02-29 14:20:00,39.46,39.49,39.33,39.34,180900.0,28.0913,28.1126,27.9987,28.0059,180900.0
2008-02-29 14:30:00,39.34,39.43,39.31,39.42,114400.0,28.0059,28.0699,27.9845,28.0628,114400.0
2008-02-29 14:40:00,39.42,39.43,39.31,39.32,115000.0,28.0628,28.0699,27.9845,27.9916,115000.0
2008-02-29 14:50:00,39.32,39.36,39.25,39.25,107400.0,27.9916,28.0201,27.9418,27.9418,107400.0
2008-02-29 15:00:00,39.25,39.34,39.24,39.28,111700.0,27.9418,28.0059,27.9347,27.9631,111700.0
2008-02-29 15:10:00,39.28,39.35,39.23,39.25,177900.0,27.9631,28.013,27.9275,27.9418,177900.0
2008-02-29 15:20:00,39.26,39.39,39.25,39.31,125700.0,27.9489,28.0414,27.9418,27.9845,125700.0
2008-02-29 15:30:00,39.32,39.33,39.24,39.25,154300.0,27.9916,27.9987,27.9347,27.9418,154300.0
2008-02-29 15:40:00,39.25,39.26,39.15,39.16,222600.0,27.9418,27.9489,27.8706,27.8777,222600.0
2008-02-29 15:50:00,39.16,39.35,39.12,39.34,469300.0,27.8777,28.013,27.8492,28.0059,469300.0
2008-03-03 09:30:00,39.38,39.38,39.01,39.05,93000.0,28.0343,28.0343,27.7709,27.7994,93000.0
2008-03-03 09:40:00,39.05,39.08,38.89,38.94,95200.0,27.7994,27.8208,27.6855,27.7211,95200.0
2008-03-03 09:50:00,38.93,39.02,38.92,38.99,111600.0,27.714,27.778,27.7069,27.7567,111600.0
2008-03-03 10:00:00,38.99,39.15,38.98,39.05,144700.0,27.7567,27.8706,27.7496,27.7994,144700.0
2008-03-03 10:10:00,39.04,39.23,39.03,39.22,140200.0,27.7923,27.9275,27.7852,27.9204,140200.0
2008-03-03 10:20:00,39.24,39.47,39.22,39.38,97600.0,27.9347,28.0984,27.9204,28.0343,97600.0
2008-03-03 10:30:00,39.39,39.39,39.27,39.31,84500.0,28.0414,28.0414,27.956,27.9845,84500.0
2008-03-03 10:40:00,39.29,39.41,39.21,39.29,57900.0,27.9703,28.0557,27.9133,27.9703,57900.0
2008-03-03 10:50:00,39.3,39.32,39.09,39.12,49000.0,27.9774,27.9916,27.8279,27.8492,49000.0
2008-03-03 11:00:00,39.12,39.15,39.03,39.13,49400.0,27.8492,27.8706,27.7852,27.8564,49400.0
2008-03-03 11:10:00,39.14,39.15,39.04,39.1,87000.0,27.8635,27.8706,27.7923,27.835,87000.0
2008-03-03 11:20:00,39.1,39.36,39.06,39.29,82300.0,27.835,28.0201,27.8065,27.9703,82300.0
2008-03-03 11:30:00,39.3,39.4,39.29,39.34,61800.0,27.9774,28.0486,27.9703,28.0059,61800.0
2008-03-03 11:40:00,39.35,39.36,39.29,39.32,39400.0,28.013,28.0201,27.9703,27.9916,39400.0
2008-03-03 11:50:00,39.31,39.54,39.3,39.42,49600.0,27.9845,28.1482,27.9774,28.0628,49600.0
2008-03-03 12:00:00,39.43,39.51,39.38,39.39,39700.0,28.0699,28.1269,28.0343,28.0414,39700.0
2008-03-03 12:10:00,39.39,39.48,39.36,39.48,54000.0,28.0414,28.1055,28.0201,28.1055,54000.0
2008-03-03 12:20:00,39.48,39.64,39.48,39.6,90100.0,28.1055,28.2194,28.1055,28.1909,90100.0
2008-03-03 12:30:00,39.6,39.68,39.59,39.66,78800.0,28.1909,28.2479,28.1838,28.2337,78800.0
2008-03-03 12:40:00,39.65,39.69,39.58,39.62,144400.0,28.2265,28.255,28.1767,28.2052,144400.0
2008-03-03 12:50:00,39.62,39.7,39.6,39.7,55300.0,28.2052,28.2621,28.1909,28.2621,55300.0
2008-03-03 13:00:00,39.69,39.77,39.62,39.7,82700.0,28.255,28.312,28.2052,28.2621,82700.0
2008-03-03 13:10:00,39.7,39.73,39.66,39.67,61400.0,28.2621,28.2835,28.2337,28.2408,61400.0
2008-03-03 13:20:00,39.66,39.74,39.65,39.71,56400.0,28.2337,28.2906,28.2265,28.2693,56400.0
2008-03-03 13:30:00,39.71,39.71,39.57,39.6,62300.0,28.2693,28.2693,28.1696,28.1909,62300.0
2008-03-03 13:40:00,39.6,39.69,39.53,39.62,74200.0,28.1909,28.255,28.1411,28.2052,74200.0
2008-03-03 13:50:00,39.61,39.63,39.36,39.37,90500.0,28.1981,28.2123,28.0201,28.0272,90500.0
2008-03-03 14:00:00,39.35,39.38,39.25,39.37,67000.0,28.013,28.0343,27.9418,28.0272,67000.0
2008-03-03 14:10:00,39.37,39.46,39.23,39.23,44600.0,28.0272,28.0913,27.9275,27.9275,44600.0
2008-03-03 14:20:00,39.23,39.3,39.19,39.23,81800.0,27.9275,27.9774,27.8991,27.9275,81800.0
2008-03-03 14:30:00,39.25,39.33,39.15,39.18,97800.0,27.9418,27.9987,27.8706,27.8919,97800.0
2008-03-03 14:40:00,39.17,39.24,39.07,39.11,94100.0,27.8848,27.9347,27.8136,27.8421,94100.0
2008-03-03 14:50:00,39.1,39.19,39.02,39.03,93100.0,27.835,27.8991,27.778,27.7852,93100.0
2008-03-03 15:00:00,39.05,39.13,39.03,39.06,59600.0,27.7994,27.8564,27.7852,27.8065,59600.0
2008-03-03 15:10:00,39.08,39.24,39.04,39.23,68100.0,27.8208,27.9347,27.7923,27.9275,68100.0
2008-03-03 15:20:00,39.23,39.27,39.16,39.21,78500.0,27.9275,27.956,27.8777,27.9133,78500.0
2008-03-03 15:30:00,39.21,39.37,39.2,39.3,93200.0,27.9133,28.0272,27.9062,27.9774,93200.0
2008-03-03 15:40:00,39.31,39.4,39.22,39.37,151000.0,27.9845,28.0486,27.9204,28.0272,151000.0
2008-03-03 15:50:00,39.38,39.5,39.34,39.45,187000.0,28.0343,28.1198,28.0059,28.0842,187000.0
2008-03-04 09:30:00,39.18,39.5,39.12,39.21,137200.0,27.8919,28.1198,27.8492,27.9133,137200.0
2008-03-04 09:40:00,39.18,39.39,39.15,39.36,202400.0,27.8919,28.0414,27.8706,28.0201,202400.0
2008-03-04 09:50:00,39.37,39.6,39.28,39.46,104100.0,28.0272,28.1909,27.9631,28.0913,104100.0
2008-03-04 10:00:00,39.45,39.45,39.18,39.26,115000.0,28.0842,28.0842,27.8919,27.9489,115000.0
2008-03-04 10:10:00,39.27,39.5,39.26,39.43,239200.0,27.956,28.1198,27.9489,28.0699,239200.0
2008-03-04 10:20:00,39.43,39.54,39.25,39.25,65700.0,28.0699,28.1482,27.9418,27.9418,65700.0
2008-03-04 10:30:00,39.24,39.3,39.17,39.25,92500.0,27.9347,27.9774,27.8848,27.9418,92500.0
2008-03-04 10:40:00,39.25,39.28,39.15,39.15,58200.0,27.9418,27.9631,27.8706,27.8706,58200.0
2008-03-04 10:50:00,39.17,39.27,39.15,39.16,100600.0,27.8848,27.956,27.8706,27.8777,100600.0
2008-03-04 11:00:00,39.16,39.27,39.14,39.27,69000.0,27.8777,27.956,27.8635,27.956,69000.0
2008-03-04 11:10:00,39.28,39.55,39.27,39.47,134200.0,27.9631,28.1554,27.956,28.0984,134200.0
2008-03-04 11:20:00,39.47,39.55,39.4,39.55,112700.0,28.0984,28.1554,28.0486,28.1554,112700.0
2008-03-04 11:30:00,39.53,39.65,39.46,39.65,88100.0,28.1411,28.2265,28.0913,28.2265,88100.0
2008-03-04 11:40:00,39.65,39.71,39.6,39.69,57000.0,28.2265,28.2693,28.1909,28.255,57000.0
2008-03-04 11:50:00,39.68,39.73,39.39,39.4,71100.0,28.2479,28.2835,28.0414,28.0486,71100.0
2008-03-04 12:00:00,39.4,39.61,39.4,39.5,56300.0,28.0486,28.1981,28.0486,28.1198,56300.0
2008-03-04 12:10:00,39.51,39.53,39.46,39.49,84000.0,28.1269,28.1411,28.0913,28.1126,84000.0
2008-03-04 12:20:00,39.49,39.68,39.47,39.66,44000.0,28.1126,28.2479,28.0984,28.2337,44000.0
2008-03-04 12:30:00,39.66,39.72,39.65,39.68,54700.0,28.2337,28.2764,28.2265,28.2479,54700.0
2008-03-04 12:40:00,39.68,39.72,39.61,39.64,72300.0,28.2479,28.2764,28.1981,28.2194,72300.0
2008-03-04 12:50:00,39.64,39.66,39.54,39.59,89600.0,28.2194,28.2337,28.1482,28.1838,89600.0
2008-03-04 13:00:00,39.59,39.63,39.48,39.56,41500.0,28.1838,28.2123,28.1055,28.1625,41500.0
2008-03-04 13:10:00,39.57,39.72,39.54,39.66,60600.0,28.1696,28.2764,28.1482,28.2337,60600.0
2008-03-04 13:20:00,39.68,39.76,39.6,39.74,41700.0,28.2479,28.3048,28.1909,28.2906,41700.0
2008-03-04 13:30:00,39.75,39.77,39.43,39.45,100400.0,28.2977,28.312,28.0699,28.0842,100400.0
2008-03-04 13:40:00,39.45,39.55,39.42,39.47,176000.0,28.0842,28.1554,28.0628,28.0984,176000.0
2008-03-04 13:50:00,39.47,39.52,39.38,39.41,86000.0,28.0984,28.134,28.0343,28.0557,86000.0
2008-03-04 14:00:00,39.41,39.51,39.35,39.47,187500.0,28.0557,28.1269,28.013,28.0984,187500.0
2008-03-04 14:10:00,39.48,39.6,39.47,39.6,158300.0,28.1055,28.1909,28.0984,28.1909,158300.0
2008-03-04 14:20:00,39.58,39.66,39.51,39.54,131100.0,28.1767,28.2337,28.1269,28.1482,131100.0
2008-03-04 14:30:00,39.54,39.56,39.46,39.52,95400.0,28.1482,28.1625,28.0913,28.134,95400.0
2008-03-04 14:40:00,39.53,39.78,39.53,39.75,77900.0,28.1411,28.3191,28.1411,28.2977,77900.0
2008-03-04 14:50:00,39.75,39.81,39.5,39.62,107800.0,28.2977,28.3404,28.1198,28.2052,107800.0
2008-03-04 15:00:00,39.61,40.02,39.55,39.9,148600.0,28.1981,28.4899,28.1554,28.4045,148600.0
2008-03-04 15:10:00,39.9,40.05,39.76,40.04,166100.0,28.4045,28.5113,28.3048,28.5042,166100.0
2008-03-04 15:20:00,40.04,40.04,39.83,39.89,128200.0,28.5042,28.5042,28.3547,28.3974,128200.0
2008-03-04 15:30:00,39.89,40.06,39.8,39.99,102300.0,28.3974,28.5184,28.3333,28.4686,102300.0
2008-03-04 15:40:00,39.99,40.26,39.96,40.05,261800.0,28.4686,28.6608,28.4472,28.5113,261800.0
2008-03-04 15:50:00,40.05,40.15,39.92,40.09,331900.0,28.5113,28.5825,28.4188,28.5398,331900.0
2008-03-05 09:30:00,39.97,40.15,39.95,40.07,61200.0,28.4543,28.5825,28.4401,28.5255,61200.0
2008-03-05 09:40:00,40.08,40.18,39.85,40.18,98400.0,28.5327,28.6038,28.3689,28.6038,98400.0
2008-03-05 09:50:00,40.17,40.23,40.09,40.22,93400.0,28.5967,28.6394,28.5398,28.6323,93400.0
2008-03-05 10:00:00,40.2,40.47,40.2,40.41,126800.0,28.6181,28.8103,28.6181,28.7676,126800.0
2008-03-05 10:10:00,40.42,40.62,40.38,40.59,113500.0,28.7747,28.9171,28.7462,28.8957,113500.0
2008-03-05 10:20:00,40.58,40.61,40.38,40.44,72100.0,28.8886,28.91,28.7462,28.7889,72100.0
2008-03-05 10:30:00,40.42,40.42,40.05,40.13,115600.0,28.7747,28.7747,28.5113,28.5682,115600.0
2008-03-05 10:40:00,40.13,40.25,40.11,40.25,81700.0,28.5682,28.6537,28.554,28.6537,81700.0
2008-03-05 10:50:00,40.25,40.32,40.2,40.21,51000.0,28.6537,28.7035,28.6181,28.6252,51000.0
2008-03-05 11:00:00,40.2,40.3,40.13,40.28,68000.0,28.6181,28.6893,28.5682,28.675,68000.0
2008-03-05 11:10:00,40.27,40.42,40.25,40.35,45800.0,28.6679,28.7747,28.6537,28.7249,45800.0
2008-03-05 11:20:00,40.33,40.37,40.2,40.36,37900.0,28.7106,28.7391,28.6181,28.732,37900.0
2008-03-05 11:30:00,40.35,40.52,40.32,40.5,137400.0,28.7249,28.8459,28.7035,28.8316,137400.0
2008-03-05 11:40:00,40.5,40.5,40.25,40.26,72200.0,28.8316,28.8316,28.6537,28.6608,72200.0
2008-03-05 11:50:00,40.26,40.31,40.24,40.27,45000.0,28.6608,28.6964,28.6466,28.6679,45000.0
2008-03-05 12:00:00,40.28,40.54,40.23,40.3,110200.0,28.675,28.8601,28.6394,28.6893,110200.0
2008-03-05 12:10:00,40.28,40.38,40.16,40.28,93600.0,28.675,28.7462,28.5896,28.675,93600.0
2008-03-05 12:20:00,40.29,40.35,40.05,40.21,56700.0,28.6822,28.7249,28.5113,28.6252,56700.0
2008-03-05 12:30:00,40.22,40.3,40.04,40.1,77400.0,28.6323,28.6893,28.5042,28.5469,77400.0
2008-03-05 12:40:00,40.1,40.21,40.05,40.15,48600.0,28.5469,28.6252,28.5113,28.5825,48600.0
2008-03-05 12:50:00,40.14,40.14,40.02,40.08,63700.0,28.5754,28.5754,28.4899,28.5327,63700.0
2008-03-05 13:00:00,40.07,40.17,40.06,40.15,91500.0,28.5255,28.5967,28.5184,28.5825,91500.0
2008-03-05 13:10:00,40.16,40.18,39.81,39.88,60300.0,28.5896,28.6038,28.3404,28.3903,60300.0
2008-03-05 13:20:00,39.88,39.88,39.72,39.76,80200.0,28.3903,28.3903,28.2764,28.3048,80200.0
2008-03-05 13:30:00,39.76,39.84,39.53,39.65,119800.0,28.3048,28.3618,28.1411,28.2265,119800.0
2008-03-05 13:40:00,39.65,39.69,39.58,39.6,85400.0,28.2265,28.255,28.1767,28.1909,85400.0
2008-03-05 13:50:00,39.6,39.65,39.48,39.59,92600.0,28.1909,28.2265,28.1055,28.1838,92600.0
2008-03-05 14:00:00,39.59,39.63,39.43,39.53,117000.0,28.1838,28.2123,28.0699,28.1411,117000.0
2008-03-05 14:10:00,39.54,39.74,39.52,39.64,53800.0,28.1482,28.2906,28.134,28.2194,53800.0
2008-03-05 14:20:00,39.64,39.67,39.53,39.6,59000.0,28.2194,28.2408,28.1411,28.1909,59000.0
2008-03-05 14:30:00,39.59,39.61,39.52,39.55,100700.0,28.1838,28.1981,28.134,28.1554,100700.0
2008-03-05 14:40:00,39.55,39.63,39.51,39.58,98400.0,28.1554,28.2123,28.1269,28.1767,98400.0
2008-03-05 14:50:00,39.58,39.67,39.51,39.59,125500.0,28.1767,28.2408,28.1269,28.1838,125500.0
2008-03-05 15:00:00,39.58,39.63,39.45,39.54,115500.0,28.1767,28.2123,28.0842,28.1482,115500.0
2008-03-05 15:10:00,39.55,39.63,39.32,39.42,126100.0,28.1554,28.2123,27.9916,28.0628,126100.0
2008-03-05 15:20:00,39.42,39.62,39.38,39.5,250900.0,28.0628,28.2052,28.0343,28.1198,250900.0
2008-03-05 15:30:00,39.51,39.65,39.48,39.54,288700.0,28.1269,28.2265,28.1055,28.1482,288700.0
2008-03-05 15:40:00,39.54,39.6,39.5,39.51,162800.0,28.1482,28.1909,28.1198,28.1269,162800.0
2008-03-05 15:50:00,39.52,39.74,39.5,39.68,196900.0,28.134,28.2906,28.1198,28.2479,196900.0
2008-03-06 09:30:00,39.91,39.96,39.57,39.59,161100.0,28.4116,28.4472,28.1696,28.1838,161100.0
2008-03-06 09:40:00,39.6,39.73,39.55,39.6,79800.0,28.1909,28.2835,28.1554,28.1909,79800.0
2008-03-06 09:50:00,39.6,39.61,39.37,39.43,132700.0,28.1909,28.1981,28.0272,28.0699,132700.0
2008-03-06 10:00:00,39.41,39.43,39.2,39.27,182300.0,28.0557,28.0699,27.9062,27.956,182300.0
2008-03-06 10:10:00,39.27,39.32,39.21,39.23,149600.0,27.956,27.9916,27.9133,27.9275,149600.0
2008-03-06 10:20:00,39.23,39.27,39.15,39.15,115100.0,27.9275,27.956,27.8706,27.8706,115100.0
2008-03-06 10:30:00,39.16,39.32,39.06,39.08,129200.0,27.8777,27.9916,27.8065,27.8208,129200.0
2008-03-06 10:40:00,39.09,39.18,39.0,39.11,135600.0,27.8279,27.8919,27.7638,27.8421,135600.0
2008-03-06 10:50:00,39.11,39.15,39.02,39.13,110700.0,27.8421,27.8706,27.778,27.8564,110700.0
2008-03-06 11:00:00,39.13,39.17,38.99,39.06,103800.0,27.8564,27.8848,27.7567,27.8065,103800.0
2008-03-06 11:10:00,39.06,39.13,38.98,39.12,127700.0,27.8065,27.8564,27.7496,27.8492,127700.0
2008-03-06 11:20:00,39.12,39.22,39.0,39.03,227800.0,27.8492,27.9204,27.7638,27.7852,227800.0
2008-03-06 11:30:00,39.01,39.12,38.99,39.05,92700.0,27.7709,27.8492,27.7567,27.7994,92700.0
2008-03-06 11:40:00,39.05,39.1,39.0,39.02,37800.0,27.7994,27.835,27.7638,27.778,37800.0
2008-03-06 11:50:00,39.02,39.19,38.91,39.16,103700.0,27.778,27.8991,27.6997,27.8777,103700.0
2008-03-06 12:00:00,39.2,39.25,39.04,39.1,75900.0,27.9062,27.9418,27.7923,27.835,75900.0
2008-03-06 12:10:00,39.08,39.15,39.01,39.1,84300.0,27.8208,27.8706,27.7709,27.835,84300.0
2008-03-06 12:20:00,39.12,39.14,39.06,39.06,70700.0,27.8492,27.8635,27.8065,27.8065,70700.0
2008-03-06 12:30:00,39.07,39.07,38.94,38.94,58200.0,27.8136,27.8136,27.7211,27.7211,58200.0
2008-03-06 12:40:00,38.95,39.04,38.95,38.99,98000.0,27.7282,27.7923,27.7282,27.7567,98000.0
2008-03-06 12:50:00,38.99,38.99,38.77,38.83,332100.0,27.7567,27.7567,27.6001,27.6428,332100.0
2008-03-06 13:00:00,38.83,38.99,38.8,38.96,64700.0,27.6428,27.7567,27.6214,27.7353,64700.0
2008-03-06 13:10:00,38.97,38.98,38.9,38.91,85800.0,27.7425,27.7496,27.6926,27.6997,85800.0
2008-03-06 13:20:00,38.91,38.93,38.84,38.91,51000.0,27.6997,27.714,27.6499,27.6997,51000.0
2008-03-06 13:30:00,38.9,38.96,38.82,38.96,52000.0,27.6926,27.7353,27.6357,27.7353,52000.0
2008-03-06 13:40:00,38.97,39.04,38.93,39.02,58400.0,27.7425,27.7923,27.714,27.778,58400.0
2008-03-06 13:50:00,39.01,39.03,38.91,38.95,50700.0,27.7709,27.7852,27.6997,27.7282,50700.0
2008-03-06 14:00:00,38.94,39.02,38.94,39.0,56200.0,27.7211,27.778,27.7211,27.7638,56200.0
2008-03-06 14:10:00,38.99,39.01,38.84,38.9,49400.0,27.7567,27.7709,27.6499,27.6926,49400.0
2008-03-06 14:20:00,38.89,38.91,38.79,38.8,42000.0,27.6855,27.6997,27.6143,27.6214,42000.0
2008-03-06 14:30:00,38.81,38.87,38.74,38.78,60800.0,27.6285,27.6713,27.5787,27.6072,60800.0
2008-03-06 14:40:00,38.78,38.94,38.76,38.9,69100.0,27.6072,27.7211,27.593,27.6926,69100.0
2008-03-06 14:50:00,38.92,38.92,38.76,38.81,77800.0,27.7069,27.7069,27.593,27.6285,77800.0
2008-03-06 15:00:00,38.81,38.82,38.64,38.65,147200.0,27.6285,27.6357,27.5075,27.5146,147200.0
2008-03-06 15:10:00,38.64,38.68,38.53,38.67,146500.0,27.5075,27.536,27.4292,27.5289,146500.0
2008-03-06 15:20:00,38.67,38.81,38.62,38.77,137100.0,27.5289,27.6285,27.4933,27.6001,137100.0
2008-03-06 15:30:00,38.76,38.77,38.55,38.56,182600.0,27.593,27.6001,27.4435,27.4506,182600.0
2008-03-06 15:40:00,38.57,38.74,38.55,38.71,224800.0,27.4577,27.5787,27.4435,27.5574,224800.0
2008-03-06 15:50:00,38.71,38.72,38.52,38.56,266500.0,27.5574,27.5645,27.4221,27.4506,266500.0
2008-03-07 09:30:00,38.9,38.99,38.55,38.69,151600.0,27.6926,27.7567,27.4435,27.5431,151600.0
2008-03-07 09:40:00,38.69,38.78,38.55,38.76,250100.0,27.5431,27.6072,27.4435,27.593,250100.0
2008-03-07 09:50:00,38.77,39.02,38.66,38.94,158400.0,27.6001,27.778,27.5218,27.7211,158400.0
2008-03-07 10:00:00,38.93,38.99,38.64,38.67,131600.0,27.714,27.7567,27.5075,27.5289,131600.0
2008-03-07 10:10:00,38.67,38.93,38.67,38.87,94600.0,27.5289,27.714,27.5289,27.6713,94600.0
2008-03-07 10:20:00,38.86,39.08,38.8,38.88,73400.0,27.6641,27.8208,27.6214,27.6784,73400.0
2008-03-07 10:30:00,38.87,39.14,38.87,39.14,61500.0,27.6713,27.8635,27.6713,27.8635,61500.0
2008-03-07 10:40:00,39.12,39.25,39.08,39.15,77200.0,27.8492,27.9418,27.8208,27.8706,77200.0
2008-03-07 10:50:00,39.15,39.16,39.01,39.05,62600.0,27.8706,27.8777,27.7709,27.7994,62600.0
2008-03-07 11:00:00,39.05,39.07,38.95,38.98,49700.0,27.7994,27.8136,27.7282,27.7496,49700.0
2008-03-07 11:10:00,38.98,39.03,38.9,38.95,70400.0,27.7496,27.7852,27.6926,27.7282,70400.0
2008-03-07 11:20:00,38.95,39.05,38.87,38.87,85000.0,27.7282,27.7994,27.6713,27.6713,85000.0
2008-03-07 11:30:00,38.88,39.03,38.88,39.02,70100.0,27.6784,27.7852,27.6784,27.778,70100.0
2008-03-07 11:40:00,39.03,39.06,38.74,38.78,55200.0,27.7852,27.8065,27.5787,27.6072,55200.0
2008-03-07 11:50:00,38.79,38.93,38.74,38.92,50800.0,27.6143,27.714,27.5787,27.7069,50800.0
2008-03-07 12:00:00,38.91,38.96,38.8,38.84,56300.0,27.6997,27.7353,27.6214,27.6499,56300.0
2008-03-07 12:10:00,38.85,38.89,38.68,38.73,44400.0,27.657,27.6855,27.536,27.5716,44400.0
2008-03-07 12:20:00,38.72,38.75,38.68,38.68,28900.0,27.5645,27.5858,27.536,27.536,28900.0
2008-03-07 12:30:00,38.69,38.71,38.59,38.61,42100.0,27.5431,27.5574,27.4719,27.4862,42100.0
2008-03-07 12:40:00,38.61,38.76,38.6,38.76,44400.0,27.4862,27.593,27.4791,27.593,44400.0
2008-03-07 12:50:00,38.76,38.81,38.66,38.72,39500.0,27.593,27.6285,27.5218,27.5645,39500.0
2008-03-07 13:00:00,38.7,38.7,38.65,38.67,29300.0,27.5502,27.5502,27.5146,27.5289,29300.0
2008-03-07 13:10:00,38.67,38.67,38.51,38.54,39100.0,27.5289,27.5289,27.415,27.4363,39100.0
2008-03-07 13:20:00,38.55,38.64,38.55,38.63,30100.0,27.4435,27.5075,27.4435,27.5004,30100.0
2008-03-07 13:30:00,38.64,38.64,38.54,38.56,32200.0,27.5075,27.5075,27.4363,27.4506,32200.0
2008-03-07 13:40:00,38.55,38.57,38.47,38.55,55700.0,27.4435,27.4577,27.3865,27.4435,55700.0
2008-03-07 13:50:00,38.54,38.54,38.37,38.42,57600.0,27.4363,27.4363,27.3153,27.3509,57600.0
2008-03-07 14:00:00,38.42,38.53,38.32,38.53,55600.0,27.3509,27.4292,27.2797,27.4292,55600.0
2008-03-07 14:10:00,38.54,38.57,38.45,38.45,84700.0,27.4363,27.4577,27.3723,27.3723,84700.0
2008-03-07 14:20:00,38.45,38.52,38.34,38.49,332800.0,27.3723,27.4221,27.294,27.4007,332800.0
2008-03-07 14:30:00,38.48,38.48,38.32,38.33,82300.0,27.3936,27.3936,27.2797,27.2868,82300.0
2008-03-07 14:40:00,38.33,38.41,38.22,38.38,149800.0,27.2868,27.3438,27.2085,27.3224,149800.0
2008-03-07 14:50:00,38.37,38.41,38.28,38.38,167200.0,27.3153,27.3438,27.2512,27.3224,167200.0
2008-03-07 15:00:00,38.38,38.52,38.34,38.43,153800.0,27.3224,27.4221,27.294,27.358,153800.0
2008-03-07 15:10:00,38.43,38.62,38.36,38.58,313000.0,27.358,27.4933,27.3082,27.4648,313000.0
2008-03-07 15:20:00,38.58,38.68,38.41,38.44,205700.0,27.4648,27.536,27.3438,27.3651,205700.0
2008-03-07 15:30:00,38.43,38.52,38.25,38.48,200700.0,27.358,27.4221,27.2299,27.3936,200700.0
2008-03-07 15:40:00,38.47,38.54,38.25,38.25,231100.0,27.3865,27.4363,27.2299,27.2299,231100.0
2008-03-07 15:50:00,38.26,38.4,38.25,38.35,270400.0,27.237,27.3367,27.2299,27.3011,270400.0
2008-03-10 09:30:00,38.61,38.73,38.39,38.55,129700.0,27.4862,27.5716,27.3296,27.4435,129700.0
2008-03-10 09:40:00,38.55,38.68,38.52,38.62,97200.0,27.4435,27.536,27.4221,27.4933,97200.0
2008-03-10 09:50:00,38.63,38.64,38.54,38.64,98000.0,27.5004,27.5075,27.4363,27.5075,98000.0
2008-03-10 10:00:00,38.66,38.76,38.41,38.49,128900.0,27.5218,27.593,27.3438,27.4007,128900.0
2008-03-10 10:10:00,38.49,38.51,38.21,38.26,106700.0,27.4007,27.415,27.2014,27.237,106700.0
2008-03-10 10:20:00,38.26,38.44,38.25,38.34,65400.0,27.237,27.3651,27.2299,27.294,65400.0
2008-03-10 10:30:00,38.33,38.43,38.17,38.24,123800.0,27.2868,27.358,27.1729,27.2228,123800.0
2008-03-10 10:40:00,38.23,38.42,38.2,38.35,78100.0,27.2157,27.3509,27.1943,27.3011,78100.0
2008-03-10 10:50:00,38.32,38.35,38.15,38.18,93700.0,27.2797,27.3011,27.1587,27.1801,93700.0
2008-03-10 11:00:00,38.18,38.39,38.12,38.17,80400.0,27.1801,27.3296,27.1373,27.1729,80400.0
2008-03-10 11:10:00,38.15,38.21,38.11,38.21,63000.0,27.1587,27.2014,27.1302,27.2014,63000.0
2008-03-10 11:20:00,38.21,38.21,38.0,38.02,83100.0,27.2014,27.2014,27.0519,27.0662,83100.0
2008-03-10 11:30:00,38.02,38.09,38.01,38.01,54800.0,27.0662,27.116,27.059,27.059,54800.0
2008-03-10 11:40:00,38.01,38.02,37.87,37.93,166000.0,27.059,27.0662,26.9594,27.0021,166000.0
2008-03-10 11:50:00,37.92,38.03,37.88,38.02,80700.0,26.995,27.0733,26.9665,27.0662,80700.0
2008-03-10 12:00:00,38.02,38.02,37.75,37.82,146800.0,27.0662,27.0662,26.8739,26.9238,146800.0
2008-03-10 12:10:00,37.83,37.94,37.78,37.93,208600.0,26.9309,27.0092,26.8953,27.0021,208600.0
2008-03-10 12:20:00,37.92,37.94,37.8,37.89,245000.0,26.995,27.0092,26.9095,26.9736,245000.0
2008-03-10 12:30:00,37.88,38.07,37.82,38.06,65700.0,26.9665,27.1017,26.9238,27.0946,65700.0
2008-03-10 12:40:00,38.07,38.13,38.01,38.08,57100.0,27.1017,27.1445,27.059,27.1089,57100.0
2008-03-10 12:50:00,38.07,38.28,38.04,38.17,66100.0,27.1017,27.2512,27.0804,27.1729,66100.0
2008-03-10 13:00:00,38.18,38.21,38.06,38.11,57300.0,27.1801,27.2014,27.0946,27.1302,57300.0
2008-03-10 13:10:00,38.11,38.17,38.07,38.09,42300.0,27.1302,27.1729,27.1017,27.116,42300.0
2008-03-10 13:20:00,38.07,38.07,37.99,38.02,35200.0,27.1017,27.1017,27.0448,27.0662,35200.0
2008-03-10 13:30:00,38.01,38.12,37.89,37.94,98800.0,27.059,27.1373,26.9736,27.0092,98800.0
2008-03-10 13:40:00,37.93,37.97,37.87,37.91,54400.0,27.0021,27.0306,26.9594,26.9878,54400.0
2008-03-10 13:50:00,37.91,37.95,37.78,37.78,77900.0,26.9878,27.0163,26.8953,26.8953,77900.0
2008-03-10 14:00:00,37.78,37.84,37.75,37.75,85400.0,26.8953,26.938,26.8739,26.8739,85400.0
2008-03-10 14:10:00,37.76,37.89,37.74,37.76,91300.0,26.8811,26.9736,26.8668,26.8811,91300.0
2008-03-10 14:20:00,37.78,37.78,37.55,37.68,126100.0,26.8953,26.8953,26.7316,26.8241,126100.0
2008-03-10 14:30:00,37.69,37.89,37.66,37.85,54800.0,26.8312,26.9736,26.8099,26.9451,54800.0
2008-03-10 14:40:00,37.84,37.89,37.76,37.79,49100.0,26.938,26.9736,26.8811,26.9024,49100.0
2008-03-10 14:50:00,37.8,37.83,37.62,37.66,59400.0,26.9095,26.9309,26.7814,26.8099,59400.0
2008-03-10 15:00:00,37.65,37.73,37.62,37.73,57200.0,26.8028,26.8597,26.7814,26.8597,57200.0
2008-03-10 15:10:00,37.72,37.75,37.58,37.65,68400.0,26.8526,26.8739,26.7529,26.8028,68400.0
2008-03-10 15:20:00,37.65,37.76,37.61,37.7,96200.0,26.8028,26.8811,26.7743,26.8383,96200.0
2008-03-10 15:30:00,37.71,37.79,37.6,37.6,107700.0,26.8455,26.9024,26.7672,26.7672,107700.0
2008-03-10 15:40:00,37.6,37.68,37.53,37.68,170800.0,26.7672,26.8241,26.7173,26.8241,170800.0
2008-03-10 15:50:00,37.68,37.84,37.56,37.81,522800.0,26.8241,26.938,26.7387,26.9167,522800.0
2008-03-11 09:30:00,38.74,38.94,38.55,38.55,190800.0,27.5787,27.7211,27.4435,27.4435,190800.0
2008-03-11 09:40:00,38.57,38.75,38.55,38.65,142200.0,27.4577,27.5858,27.4435,27.5146,142200.0
2008-03-11 09:50:00,38.66,38.7,38.53,38.55,112300.0,27.5218,27.5502,27.4292,27.4435,112300.0
2008-03-11 10:00:00,38.54,38.54,38.4,38.41,76000.0,27.4363,27.4363,27.3367,27.3438,76000.0
2008-03-11 10:10:00,38.4,38.59,38.39,38.4,166600.0,27.3367,27.4719,27.3296,27.3367,166600.0
2008-03-11 10:20:00,38.4,38.61,38.4,38.6,91500.0,27.3367,27.4862,27.3367,27.4791,91500.0
2008-03-11 10:30:00,38.6,38.64,38.4,38.41,59700.0,27.4791,27.5075,27.3367,27.3438,59700.0
2008-03-11 10:40:00,38.41,38.53,38.4,38.5,77000.0,27.3438,27.4292,27.3367,27.4079,77000.0
2008-03-11 10:50:00,38.5,38.63,38.45,38.59,79600.0,27.4079,27.5004,27.3723,27.4719,79600.0
2008-03-11 11:00:00,38.6,38.63,38.48,38.51,124000.0,27.4791,27.5004,27.3936,27.415,124000.0
2008-03-11 11:10:00,38.5,38.54,38.4,38.46,60800.0,27.4079,27.4363,27.3367,27.3794,60800.0
2008-03-11 11:20:00,38.47,38.62,38.43,38.59,79600.0,27.3865,27.4933,27.358,27.4719,79600.0
2008-03-11 11:30:00,38.59,38.65,38.51,38.54,68800.0,27.4719,27.5146,27.415,27.4363,68800.0
2008-03-11 11:40:00,38.55,38.56,38.39,38.4,124200.0,27.4435,27.4506,27.3296,27.3367,124200.0
2008-03-11 11:50:00,38.4,38.43,38.17,38.28,119700.0,27.3367,27.358,27.1729,27.2512,119700.0
2008-03-11 12:00:00,38.29,38.49,38.29,38.48,62800.0,27.2584,27.4007,27.2584,27.3936,62800.0
2008-03-11 12:10:00,38.48,38.57,38.44,38.46,82100.0,27.3936,27.4577,27.3651,27.3794,82100.0
2008-03-11 12:20:00,38.46,38.56,38.38,38.45,63300.0,27.3794,27.4506,27.3224,27.3723,63300.0
2008-03-11 12:30:00,38.45,38.47,38.35,38.35,54900.0,27.3723,27.3865,27.3011,27.3011,54900.0
2008-03-11 12:40:00,38.36,38.36,38.22,38.24,43600.0,27.3082,27.3082,27.2085,27.2228,43600.0
2008-03-11 12:50:00,38.25,38.69,38.24,38.58,94600.0,27.2299,27.5431,27.2228,27.4648,94600.0
2008-03-11 13:00:00,38.57,38.61,38.42,38.46,68500.0,27.4577,27.4862,27.3509,27.3794,68500.0
2008-03-11 13:10:00,38.46,38.61,38.45,38.56,102200.0,27.3794,27.4862,27.3723,27.4506,102200.0
2008-03-11 13:20:00,38.55,38.74,38.49,38.68,72500.0,27.4435,27.5787,27.4007,27.536,72500.0
2008-03-11 13:30:00,38.69,38.71,38.58,38.6,56300.0,27.5431,27.5574,27.4648,27.4791,56300.0
2008-03-11 13:40:00,38.61,38.65,38.57,38.57,85300.0,27.4862,27.5146,27.4577,27.4577,85300.0
2008-03-11 13:50:00,38.57,38.81,38.52,38.71,99300.0,27.4577,27.6285,27.4221,27.5574,99300.0
2008-03-11 14:00:00,38.7,38.87,38.7,38.85,75500.0,27.5502,27.6713,27.5502,27.657,75500.0
2008-03-11 14:10:00,38.85,38.91,38.8,38.89,71900.0,27.657,27.6997,27.6214,27.6855,71900.0
2008-03-11 14:20:00,38.88,38.9,38.77,38.8,50800.0,27.6784,27.6926,27.6001,27.6214,50800.0
2008-03-11 14:30:00,38.79,39.0,38.78,38.99,86000.0,27.6143,27.7638,27.6072,27.7567,86000.0
2008-03-11 14:40:00,38.98,39.12,38.89,39.12,86900.0,27.7496,27.8492,27.6855,27.8492,86900.0
2008-03-11 14:50:00,39.11,39.17,39.0,39.02,179100.0,27.8421,27.8848,27.7638,27.778,179100.0
2008-03-11 15:00:00,39.03,39.07,38.91,38.99,135300.0,27.7852,27.8136,27.6997,27.7567,135300.0
2008-03-11 15:10:00,39.0,39.09,38.96,39.06,120200.0,27.7638,27.8279,27.7353,27.8065,120200.0
2008-03-11 15:20:00,39.06,39.1,39.03,39.05,192500.0,27.8065,27.835,27.7852,27.7994,192500.0
2008-03-11 15:30:00,39.05,39.06,38.92,39.0,165500.0,27.7994,27.8065,27.7069,27.7638,165500.0
2008-03-11 15:40:00,39.0,39.05,38.95,39.0,274600.0,27.7638,27.7994,27.7282,27.7638,274600.0
2008-03-11 15:50:00,38.99,39.02,38.93,38.97,581200.0,27.7567,27.778,27.714,27.7425,581200.0
2008-03-12 09:30:00,39.0,39.26,39.0,39.15,143400.0,27.7638,27.9489,27.7638,27.8706,143400.0
2008-03-12 09:40:00,39.17,39.2,39.05,39.09,120600.0,27.8848,27.9062,27.7994,27.8279,120600.0
2008-03-12 09:50:00,39.08,39.18,39.08,39.17,102500.0,27.8208,27.8919,27.8208,27.8848,102500.0
2008-03-12 10:00:00,39.18,39.22,38.96,38.97,121600.0,27.8919,27.9204,27.7353,27.7425,121600.0
2008-03-12 10:10:00,38.97,39.07,38.94,39.05,82000.0,27.7425,27.8136,27.7211,27.7994,82000.0
2008-03-12 10:20:00,39.05,39.07,39.01,39.03,85600.0,27.7994,27.8136,27.7709,27.7852,85600.0
2008-03-12 10:30:00,39.03,39.15,39.02,39.05,295000.0,27.7852,27.8706,27.778,27.7994,295000.0
2008-03-12 10:40:00,39.06,39.12,39.02,39.05,172800.0,27.8065,27.8492,27.778,27.7994,172800.0
2008-03-12 10:50:00,39.06,39.14,39.0,39.07,77100.0,27.8065,27.8635,27.7638,27.8136,77100.0
2008-03-12 11:00:00,39.08,39.16,39.07,39.14,121800.0,27.8208,27.8777,27.8136,27.8635,121800.0
2008-03-12 11:10:00,39.14,39.26,39.12,39.21,117300.0,27.8635,27.9489,27.8492,27.9133,117300.0
2008-03-12 11:20:00,39.21,39.27,39.17,39.24,156900.0,27.9133,27.956,27.8848,27.9347,156900.0
2008-03-12 11:30:00,39.25,39.27,39.22,39.24,187400.0,27.9418,27.956,27.9204,27.9347,187400.0
2008-03-12 11:40:00,39.24,39.3,39.22,39.23,133500.0,27.9347,27.9774,27.9204,27.9275,133500.0
2008-03-12 11:50:00,39.24,39.25,39.13,39.2,68200.0,27.9347,27.9418,27.8564,27.9062,68200.0
2008-03-12 12:00:00,39.19,39.25,39.1,39.15,96600.0,27.8991,27.9418,27.835,27.8706,96600.0
2008-03-12 12:10:00,39.14,39.26,39.14,39.2,348700.0,27.8635,27.9489,27.8635,27.9062,348700.0
2008-03-12 12:20:00,39.2,39.23,39.04,39.07,169600.0,27.9062,27.9275,27.7923,27.8136,169600.0
2008-03-12 12:30:00,39.07,39.22,39.05,39.18,171300.0,27.8136,27.9204,27.7994,27.8919,171300.0
2008-03-12 12:40:00,39.17,39.21,39.04,39.04,100600.0,27.8848,27.9133,27.7923,27.7923,100600.0
2008-03-12 12:50:00,39.05,39.09,39.01,39.08,35300.0,27.7994,27.8279,27.7709,27.8208,35300.0
2008-03-12 13:00:00,39.09,39.17,39.02,39.1,110600.0,27.8279,27.8848,27.778,27.835,110600.0
2008-03-12 13:10:00,39.1,39.1,39.0,39.0,89400.0,27.835,27.835,27.7638,27.7638,89400.0
2008-03-12 13:20:00,39.0,39.19,38.99,39.1,88700.0,27.7638,27.8991,27.7567,27.835,88700.0
2008-03-12 13:30:00,39.09,39.09,38.93,39.02,109000.0,27.8279,27.8279,27.714,27.778,109000.0
2008-03-12 13:40:00,39.03,39.09,38.92,38.93,86200.0,27.7852,27.8279,27.7069,27.714,86200.0
2008-03-12 13:50:00,38.93,39.0,38.83,38.83,69900.0,27.714,27.7638,27.6428,27.6428,69900.0
2008-03-12 14:00:00,38.84,38.91,38.74,38.8,109600.0,27.6499,27.6997,27.5787,27.6214,109600.0
2008-03-12 14:10:00,38.8,38.94,38.77,38.92,90200.0,27.6214,27.7211,27.6001,27.7069,90200.0
2008-03-12 14:20:00,38.92,38.96,38.8,38.86,62600.0,27.7069,27.7353,27.6214,27.6641,62600.0
2008-03-12 14:30:00,38.87,39.05,38.82,38.91,70900.0,27.6713,27.7994,27.6357,27.6997,70900.0
2008-03-12 14:40:00,38.91,39.08,38.9,39.02,63400.0,27.6997,27.8208,27.6926,27.778,63400.0
2008-03-12 14:50:00,39.02,39.02,38.85,38.87,65300.0,27.778,27.778,27.657,27.6713,65300.0
2008-03-12 15:00:00,38.87,38.91,38.78,38.84,93200.0,27.6713,27.6997,27.6072,27.6499,93200.0
2008-03-12 15:10:00,38.84,38.86,38.73,38.8,82100.0,27.6499,27.6641,27.5716,27.6214,82100.0
2008-03-12 15:20:00,38.8,38.82,38.6,38.61,139700.0,27.6214,27.6357,27.4791,27.4862,139700.0
2008-03-12 15:30:00,38.62,38.67,38.34,38.41,197400.0,27.4933,27.5289,27.294,27.3438,197400.0
2008-03-12 15:40:00,38.41,38.51,38.39,38.5,155700.0,27.3438,27.415,27.3296,27.4079,155700.0
2008-03-12 15:50:00,38.5,38.57,38.39,38.48,580600.0,27.4079,27.4577,27.3296,27.3936,580600.0
2008-03-13 09:30:00,38.23,38.23,37.96,38.03,140100.0,27.2157,27.2157,27.0234,27.0733,140100.0
2008-03-13 09:40:00,38.04,38.04,37.9,38.0,139600.0,27.0804,27.0804,26.9807,27.0519,139600.0
2008-03-13 09:50:00,38.02,38.02,37.73,37.78,129900.0,27.0662,27.0662,26.8597,26.8953,129900.0
2008-03-13 10:00:00,37.78,37.98,37.71,37.79,141600.0,26.8953,27.0377,26.8455,26.9024,141600.0
2008-03-13 10:10:00,37.79,37.96,37.62,37.64,134900.0,26.9024,27.0234,26.7814,26.7956,134900.0
2008-03-13 10:20:00,37.61,37.67,37.41,37.5,143400.0,26.7743,26.817,26.6319,26.696,143400.0
2008-03-13 10:30:00,37.5,37.59,37.49,37.54,161000.0,26.696,26.76,26.6889,26.7244,161000.0
2008-03-13 10:40:00,37.54,37.62,37.48,37.57,196700.0,26.7244,26.7814,26.6817,26.7458,196700.0
2008-03-13 10:50:00,37.58,37.59,37.49,37.52,125600.0,26.7529,26.76,26.6889,26.7102,125600.0
2008-03-13 11:00:00,37.52,37.92,37.5,37.88,183800.0,26.7102,26.995,26.696,26.9665,183800.0
2008-03-13 11:10:00,37.88,38.13,37.6,37.61,163100.0,26.9665,27.1445,26.7672,26.7743,163100.0
2008-03-13 11:20:00,37.61,38.03,37.6,37.97,146400.0,26.7743,27.0733,26.7672,27.0306,146400.0
2008-03-13 11:30:00,37.97,38.04,37.79,37.96,99500.0,27.0306,27.0804,26.9024,27.0234,99500.0
2008-03-13 11:40:00,37.96,38.01,37.83,37.86,156200.0,27.0234,27.059,26.9309,26.9523,156200.0
2008-03-13 11:50:00,37.87,38.08,37.86,38.0,110600.0,26.9594,27.1089,26.9523,27.0519,110600.0
2008-03-13 12:00:00,38.01,38.27,38.01,38.2,116600.0,27.059,27.2441,27.059,27.1943,116600.0
2008-03-13 12:10:00,38.2,38.3,38.15,38.29,130100.0,27.1943,27.2655,27.1587,27.2584,130100.0
2008-03-13 12:20:00,38.3,38.3,38.1,38.14,110400.0,27.2655,27.2655,27.1231,27.1516,110400.0
2008-03-13 12:30:00,38.14,38.37,38.12,38.33,70100.0,27.1516,27.3153,27.1373,27.2868,70100.0
2008-03-13 12:40:00,38.33,38.37,38.09,38.17,100400.0,27.2868,27.3153,27.116,27.1729,100400.0
2008-03-13 12:50:00,38.16,38.34,38.13,38.29,73000.0,27.1658,27.294,27.1445,27.2584,73000.0
2008-03-13 13:00:00,38.29,38.54,38.25,38.43,149000.0,27.2584,27.4363,27.2299,27.358,149000.0
2008-03-13 13:10:00,38.43,38.6,38.39,38.58,100300.0,27.358,27.4791,27.3296,27.4648,100300.0
2008-03-13 13:20:00,38.58,38.94,38.48,38.92,143100.0,27.4648,27.7211,27.3936,27.7069,143100.0
2008-03-13 13:30:00,38.93,39.06,38.87,38.98,110800.0,27.714,27.8065,27.6713,27.7496,110800.0
2008-03-13 13:40:00,38.98,39.0,38.71,38.71,87800.0,27.7496,27.7638,27.5574,27.5574,87800.0
2008-03-13 13:50:00,38.71,39.23,38.71,39.1,171600.0,27.5574,27.9275,27.5574,27.835,171600.0
2008-03-13 14:00:00,39.08,39.31,38.98,39.25,123200.0,27.8208,27.9845,27.7496,27.9418,123200.0
2008-03-13 14:10:00,39.25,39.46,39.14,39.24,93700.0,27.9418,28.0913,27.8635,27.9347,93700.0
2008-03-13 14:20:00,39.25,39.46,39.22,39.44,152800.0,27.9418,28.0913,27.9204,28.077,152800.0
2008-03-13 14:30:00,39.43,39.45,39.1,39.24,131000.0,28.0699,28.0842,27.835,27.9347,131000.0
2008-03-13 14:40:00,39.23,39.26,39.12,39.25,58600.0,27.9275,27.9489,27.8492,27.9418,58600.0
2008-03-13 14:50:00,39.25,39.57,39.21,39.52,409400.0,27.9418,28.1696,27.9133,28.134,409400.0
2008-03-13 15:00:00,39.52,39.59,39.36,39.38,316400.0,28.134,28.1838,28.0201,28.0343,316400.0
2008-03-13 15:10:00,39.38,39.48,39.32,39.4,220700.0,28.0343,28.1055,27.9916,28.0486,220700.0
2008-03-13 15:20:00,39.4,39.5,39.3,39.36,101700.0,28.0486,28.1198,27.9774,28.0201,101700.0
2008-03-13 15:30:00,39.37,39.51,39.25,39.37,187800.0,28.0272,28.1269,27.9418,28.0272,187800.0
2008-03-13 15:40:00,39.37,39.44,39.07,39.14,299300.0,28.0272,28.077,27.8136,27.8635,299300.0
2008-03-13 15:50:00,39.14,39.23,39.09,39.22,267800.0,27.8635,27.9275,27.8279,27.9204,267800.0
2008-03-14 09:30:00,38.87,39.03,38.78,38.94,171200.0,27.6713,27.7852,27.6072,27.7211,171200.0
2008-03-14 09:40:00,38.93,39.01,38.22,38.3,176300.0,27.714,27.7709,27.2085,27.2655,176300.0
2008-03-14 09:50:00,38.34,38.39,37.89,37.92,219000.0,27.294,27.3296,26.9736,26.995,219000.0
2008-03-14 10:00:00,37.91,38.35,37.75,38.3,254900.0,26.9878,27.3011,26.8739,27.2655,254900.0
2008-03-14 10:10:00,38.3,38.35,38.13,38.2,180100.0,27.2655,27.3011,27.1445,27.1943,180100.0
2008-03-14 10:20:00,38.22,38.32,38.07,38.26,277200.0,27.2085,27.2797,27.1017,27.237,277200.0
2008-03-14 10:30:00,38.26,38.38,38.03,38.04,142900.0,27.237,27.3224,27.0733,27.0804,142900.0
2008-03-14 10:40:00,38.05,38.18,37.81,38.13,152500.0,27.0875,27.1801,26.9167,27.1445,152500.0
2008-03-14 10:50:00,38.13,38.39,38.07,38.13,145400.0,27.1445,27.3296,27.1017,27.1445,145400.0
2008-03-14 11:00:00,38.11,38.3,38.1,38.23,61800.0,27.1302,27.2655,27.1231,27.2157,61800.0
2008-03-14 11:10:00,38.22,38.23,37.95,38.04,105000.0,27.2085,27.2157,27.0163,27.0804,105000.0
2008-03-14 11:20:00,38.03,38.1,37.9,37.97,105300.0,27.0733,27.1231,26.9807,27.0306,105300.0
2008-03-14 11:30:00,37.94,38.13,37.88,38.12,70300.0,27.0092,27.1445,26.9665,27.1373,70300.0
2008-03-14 11:40:00,38.1,38.37,38.0,38.33,150700.0,27.1231,27.3153,27.0519,27.2868,150700.0
2008-03-14 11:50:00,38.33,38.35,37.91,38.0,115900.0,27.2868,27.3011,26.9878,27.0519,115900.0
2008-03-14 12:00:00,38.0,38.22,38.0,38.08,157600.0,27.0519,27.2085,27.0519,27.1089,157600.0
2008-03-14 12:10:00,38.11,38.19,38.07,38.11,74600.0,27.1302,27.1872,27.1017,27.1302,74600.0
2008-03-14 12:20:00,38.1,38.15,37.94,38.09,90200.0,27.1231,27.1587,27.0092,27.116,90200.0
2008-03-14 12:30:00,38.08,38.13,37.96,38.0,72100.0,27.1089,27.1445,27.0234,27.0519,72100.0
2008-03-14 12:40:00,37.98,38.07,37.82,38.07,79400.0,27.0377,27.1017,26.9238,27.1017,79400.0
2008-03-14 12:50:00,38.07,38.21,37.82,37.87,87500.0,27.1017,27.2014,26.9238,26.9594,87500.0
2008-03-14 13:00:00,37.87,37.88,37.61,37.66,65000.0,26.9594,26.9665,26.7743,26.8099,65000.0
2008-03-14 13:10:00,37.67,37.75,37.56,37.59,100400.0,26.817,26.8739,26.7387,26.76,100400.0
2008-03-14 13:20:00,37.59,37.71,37.5,37.59,79500.0,26.76,26.8455,26.696,26.76,79500.0
2008-03-14 13:30:00,37.59,37.77,37.51,37.76,80300.0,26.76,26.8882,26.7031,26.8811,80300.0
2008-03-14 13:40:00,37.77,37.92,37.69,37.78,94200.0,26.8882,26.995,26.8312,26.8953,94200.0
2008-03-14 13:50:00,37.79,37.83,37.65,37.75,149800.0,26.9024,26.9309,26.8028,26.8739,149800.0
2008-03-14 14:00:00,37.75,37.79,37.63,37.71,135400.0,26.8739,26.9024,26.7885,26.8455,135400.0
2008-03-14 14:10:00,37.7,37.76,37.55,37.6,84000.0,26.8383,26.8811,26.7316,26.7672,84000.0
2008-03-14 14:20:00,37.62,37.64,37.49,37.5,108000.0,26.7814,26.7956,26.6889,26.696,108000.0
2008-03-14 14:30:00,37.5,37.58,37.48,37.5,548900.0,26.696,26.7529,26.6817,26.696,548900.0
2008-03-14 14:40:00,37.51,37.86,37.48,37.52,132200.0,26.7031,26.9523,26.6817,26.7102,132200.0
2008-03-14 14:50:00,37.53,37.6,37.47,37.51,86500.0,26.7173,26.7672,26.6746,26.7031,86500.0
2008-03-14 15:00:00,37.5,37.61,37.47,37.56,109800.0,26.696,26.7743,26.6746,26.7387,109800.0
2008-03-14 15:10:00,37.55,38.0,37.46,37.86,153500.0,26.7316,27.0519,26.6675,26.9523,153500.0
2008-03-14 15:20:00,37.85,38.08,37.78,37.87,190100.0,26.9451,27.1089,26.8953,26.9594,190100.0
2008-03-14 15:30:00,37.85,37.91,37.66,37.82,233600.0,26.9451,26.9878,26.8099,26.9238,233600.0
2008-03-14 15:40:00,37.81,37.85,37.37,37.56,290600.0,26.9167,26.9451,26.6034,26.7387,290600.0
2008-03-14 15:50:00,37.55,37.91,37.43,37.81,372600.0,26.7316,26.9878,26.6461,26.9167,372600.0
2008-03-17 09:30:00,36.88,37.14,36.63,37.02,294200.0,26.2546,26.4397,26.0766,26.3543,294200.0
2008-03-17 09:40:00,37.02,37.09,36.7,36.8,205600.0,26.3543,26.4041,26.1265,26.1976,205600.0
2008-03-17 09:50:00,36.77,36.96,36.59,36.65,201400.0,26.1763,26.3115,26.0481,26.0909,201400.0
2008-03-17 10:00:00,36.65,36.65,36.44,36.5,227200.0,26.0909,26.0909,25.9414,25.9841,227200.0
2008-03-17 10:10:00,36.51,36.73,36.45,36.67,145800.0,25.9912,26.1478,25.9485,26.1051,145800.0
2008-03-17 10:20:00,36.67,37.07,36.57,36.97,111900.0,26.1051,26.3899,26.0339,26.3187,111900.0
2008-03-17 10:30:00,36.97,37.03,36.84,36.99,129900.0,26.3187,26.3614,26.2261,26.3329,129900.0
2008-03-17 10:40:00,36.98,37.25,36.98,37.18,85500.0,26.3258,26.518,26.3258,26.4682,85500.0
2008-03-17 10:50:00,37.18,37.31,36.97,37.01,92300.0,26.4682,26.5607,26.3187,26.3471,92300.0
2008-03-17 11:00:00,37.02,37.14,36.83,37.02,84600.0,26.3543,26.4397,26.219,26.3543,84600.0
2008-03-17 11:10:00,37.0,37.04,36.82,36.95,75100.0,26.34,26.3685,26.2119,26.3044,75100.0
2008-03-17 11:20:00,36.92,37.02,36.72,36.79,82700.0,26.2831,26.3543,26.1407,26.1905,82700.0
2008-03-17 11:30:00,36.78,36.94,36.71,36.75,106300.0,26.1834,26.2973,26.1336,26.1621,106300.0
2008-03-17 11:40:00,36.76,36.84,36.6,36.71,119400.0,26.1692,26.2261,26.0553,26.1336,119400.0
2008-03-17 11:50:00,36.7,36.72,36.44,36.45,79000.0,26.1265,26.1407,25.9414,25.9485,79000.0
2008-03-17 12:00:00,36.44,36.62,36.36,36.59,98000.0,25.9414,26.0695,25.8844,26.0481,98000.0
2008-03-17 12:10:00,36.58,36.61,36.5,36.59,80900.0,26.041,26.0624,25.9841,26.0481,80900.0
2008-03-17 12:20:00,36.6,36.61,36.41,36.53,93100.0,26.0553,26.0624,25.92,26.0054,93100.0
2008-03-17 12:30:00,36.52,36.63,36.45,36.49,183000.0,25.9983,26.0766,25.9485,25.977,183000.0
2008-03-17 12:40:00,36.49,36.54,36.38,36.48,150400.0,25.977,26.0126,25.8987,25.9698,150400.0
2008-03-17 12:50:00,36.48,36.57,36.38,36.4,132300.0,25.9698,26.0339,25.8987,25.9129,132300.0
2008-03-17 13:00:00,36.4,36.43,36.32,36.38,90900.0,25.9129,25.9342,25.8559,25.8987,90900.0
2008-03-17 13:10:00,36.38,36.39,36.2,36.28,156800.0,25.8987,25.9058,25.7705,25.8275,156800.0
2008-03-17 13:20:00,36.28,36.29,36.15,36.17,303200.0,25.8275,25.8346,25.7349,25.7492,303200.0
2008-03-17 13:30:00,36.18,36.26,36.12,36.16,116400.0,25.7563,25.8132,25.7136,25.742,116400.0
2008-03-17 13:40:00,36.16,36.27,36.1,36.14,154600.0,25.742,25.8203,25.6993,25.7278,154600.0
2008-03-17 13:50:00,36.15,36.28,36.13,36.28,177700.0,25.7349,25.8275,25.7207,25.8275,177700.0
2008-03-17 14:00:00,36.27,36.63,36.21,36.58,118100.0,25.8203,26.0766,25.7776,26.041,118100.0
2008-03-17 14:10:00,36.57,36.59,36.33,36.33,79300.0,26.0339,26.0481,25.8631,25.8631,79300.0
2008-03-17 14:20:00,36.33,36.41,36.21,36.25,59300.0,25.8631,25.92,25.7776,25.8061,59300.0
2008-03-17 14:30:00,36.25,36.46,36.17,36.42,83600.0,25.8061,25.9556,25.7492,25.9271,83600.0
2008-03-17 14:40:00,36.43,36.61,36.31,36.36,126200.0,25.9342,26.0624,25.8488,25.8844,126200.0
2008-03-17 14:50:00,36.37,36.55,36.36,36.43,130700.0,25.8915,26.0197,25.8844,25.9342,130700.0
2008-03-17 15:00:00,36.42,36.75,36.3,36.66,191100.0,25.9271,26.1621,25.8417,26.098,191100.0
2008-03-17 15:10:00,36.65,36.76,36.52,36.75,177100.0,26.0909,26.1692,25.9983,26.1621,177100.0
2008-03-17 15:20:00,36.75,37.04,36.68,36.68,189700.0,26.1621,26.3685,26.1122,26.1122,189700.0
2008-03-17 15:30:00,36.67,37.03,36.65,36.94,184100.0,26.1051,26.3614,26.0909,26.2973,184100.0
2008-03-17 15:40:00,36.94,37.06,36.77,36.9,226600.0,26.2973,26.3827,26.1763,26.2688,226600.0
2008-03-17 15:50:00,36.91,36.91,36.48,36.52,275300.0,26.276,26.276,25.9698,25.9983,275300.0
2008-03-18 09:30:00,37.28,37.4,37.05,37.11,207000.0,26.5394,26.6248,26.3756,26.4183,207000.0
2008-03-18 09:40:00,37.12,37.22,36.95,37.15,101200.0,26.4255,26.4966,26.3044,26.4468,101200.0
2008-03-18 09:50:00,37.15,37.29,37.13,37.28,72300.0,26.4468,26.5465,26.4326,26.5394,72300.0
2008-03-18 10:00:00,37.29,37.43,37.29,37.42,50700.0,26.5465,26.6461,26.5465,26.639,50700.0
2008-03-18 10:10:00,37.43,37.45,37.25,37.32,101800.0,26.6461,26.6604,26.518,26.5678,101800.0
2008-03-18 10:20:00,37.33,37.42,37.29,37.39,102900.0,26.5749,26.639,26.5465,26.6177,102900.0
2008-03-18 10:30:00,37.4,37.53,37.4,37.47,65500.0,26.6248,26.7173,26.6248,26.6746,65500.0
2008-03-18 10:40:00,37.49,37.49,37.33,37.37,126600.0,26.6889,26.6889,26.5749,26.6034,126600.0
2008-03-18 10:50:00,37.38,37.65,37.35,37.59,140300.0,26.6105,26.8028,26.5892,26.76,140300.0
2008-03-18 11:00:00,37.59,37.75,37.54,37.74,65900.0,26.76,26.8739,26.7244,26.8668,65900.0
2008-03-18 11:10:00,37.74,37.75,37.65,37.71,97700.0,26.8668,26.8739,26.8028,26.8455,97700.0
2008-03-18 11:20:00,37.73,37.82,37.7,37.82,157300.0,26.8597,26.9238,26.8383,26.9238,157300.0
2008-03-18 11:30:00,37.8,37.83,37.75,37.83,76600.0,26.9095,26.9309,26.8739,26.9309,76600.0
2008-03-18 11:40:00,37.83,37.99,37.76,37.96,61900.0,26.9309,27.0448,26.8811,27.0234,61900.0
2008-03-18 11:50:00,37.96,37.97,37.85,37.89,70000.0,27.0234,27.0306,26.9451,26.9736,70000.0
2008-03-18 12:00:00,37.91,37.96,37.82,37.85,74400.0,26.9878,27.0234,26.9238,26.9451,74400.0
2008-03-18 12:10:00,37.85,37.88,37.79,37.83,53100.0,26.9451,26.9665,26.9024,26.9309,53100.0
2008-03-18 12:20:00,37.84,37.98,37.82,37.98,77000.0,26.938,27.0377,26.9238,27.0377,77000.0
2008-03-18 12:30:00,37.99,38.09,37.97,38.07,64600.0,27.0448,27.116,27.0306,27.1017,64600.0
2008-03-18 12:40:00,38.08,38.08,37.83,37.88,75900.0,27.1089,27.1089,26.9309,26.9665,75900.0
2008-03-18 12:50:00,37.88,38.01,37.87,37.99,52800.0,26.9665,27.059,26.9594,27.0448,52800.0
2008-03-18 13:00:00,38.0,38.05,37.95,38.0,41500.0,27.0519,27.0875,27.0163,27.0519,41500.0
2008-03-18 13:10:00,38.0,38.11,37.98,38.04,58800.0,27.0519,27.1302,27.0377,27.0804,58800.0
2008-03-18 13:20:00,38.06,38.1,38.01,38.07,87600.0,27.0946,27.1231,27.059,27.1017,87600.0
2008-03-18 13:30:00,38.09,38.21,38.06,38.14,158500.0,27.116,27.2014,27.0946,27.1516,158500.0
2008-03-18 13:40:00,38.15,38.16,38.08,38.11,61300.0,27.1587,27.1658,27.1089,27.1302,61300.0
2008-03-18 13:50:00,38.13,38.24,38.12,38.19,58100.0,27.1445,27.2228,27.1373,27.1872,58100.0
2008-03-18 14:00:00,38.2,38.2,37.96,38.02,108600.0,27.1943,27.1943,27.0234,27.0662,108600.0
2008-03-18 14:10:00,38.02,38.13,37.39,37.85,141600.0,27.0662,27.1445,26.6177,26.9451,141600.0
2008-03-18 14:20:00,37.88,38.11,37.6,37.8,144200.0,26.9665,27.1302,26.7672,26.9095,144200.0
2008-03-18 14:30:00,37.8,37.82,37.39,37.57,157100.0,26.9095,26.9238,26.6177,26.7458,157100.0
2008-03-18 14:40:00,37.56,38.03,37.54,37.94,97300.0,26.7387,27.0733,26.7244,27.0092,97300.0
2008-03-18 14:50:00,37.94,38.35,37.89,38.31,110400.0,27.0092,27.3011,26.9736,27.2726,110400.0
2008-03-18 15:00:00,38.31,38.31,37.97,38.11,85100.0,27.2726,27.2726,27.0306,27.1302,85100.0
2008-03-18 15:10:00,38.1,38.14,37.94,38.03,67000.0,27.1231,27.1516,27.0092,27.0733,67000.0
2008-03-18 15:20:00,38.06,38.31,38.04,38.13,97900.0,27.0946,27.2726,27.0804,27.1445,97900.0
2008-03-18 15:30:00,38.14,38.37,38.06,38.35,103000.0,27.1516,27.3153,27.0946,27.3011,103000.0
2008-03-18 15:40:00,38.35,38.49,38.19,38.19,182900.0,27.3011,27.4007,27.1872,27.1872,182900.0
2008-03-18 15:50:00,38.18,38.37,38.18,38.33,211600.0,27.1801,27.3153,27.1801,27.2868,211600.0
2008-03-19 09:30:00,37.79,38.93,37.76,38.53,391100.0,26.9024,27.714,26.8811,27.4292,391100.0
2008-03-19 09:40:00,38.5,38.74,38.35,38.52,226300.0,27.4079,27.5787,27.3011,27.4221,226300.0
2008-03-19 09:50:00,38.45,38.58,38.31,38.32,177700.0,27.3723,27.4648,27.2726,27.2797,177700.0
2008-03-19 10:00:00,38.32,38.56,38.23,38.27,178300.0,27.2797,27.4506,27.2157,27.2441,178300.0
2008-03-19 10:10:00,38.26,38.29,38.1,38.19,148900.0,27.237,27.2584,27.1231,27.1872,148900.0
2008-03-19 10:20:00,38.16,38.29,38.01,38.03,144200.0,27.1658,27.2584,27.059,27.0733,144200.0
2008-03-19 10:30:00,38.06,38.06,37.94,37.98,214500.0,27.0946,27.0946,27.0092,27.0377,214500.0
2008-03-19 10:40:00,37.97,38.01,37.89,38.0,68100.0,27.0306,27.059,26.9736,27.0519,68100.0
2008-03-19 10:50:00,38.0,38.08,37.93,38.0,79200.0,27.0519,27.1089,27.0021,27.0519,79200.0
2008-03-19 11:00:00,38.0,38.13,37.95,38.12,69500.0,27.0519,27.1445,27.0163,27.1373,69500.0
2008-03-19 11:10:00,38.15,38.4,38.15,38.35,80500.0,27.1587,27.3367,27.1587,27.3011,80500.0
2008-03-19 11:20:00,38.36,38.57,38.33,38.49,84800.0,27.3082,27.4577,27.2868,27.4007,84800.0
2008-03-19 11:30:00,38.5,38.62,38.45,38.58,118000.0,27.4079,27.4933,27.3723,27.4648,118000.0
2008-03-19 11:40:00,38.57,38.67,38.56,38.63,119000.0,27.4577,27.5289,27.4506,27.5004,119000.0
2008-03-19 11:50:00,38.62,38.88,38.61,38.73,116100.0,27.4933,27.6784,27.4862,27.5716,116100.0
2008-03-19 12:00:00,38.72,38.74,38.5,38.68,54100.0,27.5645,27.5787,27.4079,27.536,54100.0
2008-03-19 12:10:00,38.68,38.74,38.62,38.72,54300.0,27.536,27.5787,27.4933,27.5645,54300.0
2008-03-19 12:20:00,38.71,38.79,38.69,38.74,110500.0,27.5574,27.6143,27.5431,27.5787,110500.0
2008-03-19 12:30:00,38.75,38.9,38.75,38.81,96200.0,27.5858,27.6926,27.5858,27.6285,96200.0
2008-03-19 12:40:00,38.81,38.81,38.57,38.57,72400.0,27.6285,27.6285,27.4577,27.4577,72400.0
2008-03-19 12:50:00,38.6,38.71,38.57,38.58,33500.0,27.4791,27.5574,27.4577,27.4648,33500.0
2008-03-19 13:00:00,38.58,38.63,38.44,38.5,60800.0,27.4648,27.5004,27.3651,27.4079,60800.0
2008-03-19 13:10:00,38.5,38.51,38.33,38.48,69200.0,27.4079,27.415,27.2868,27.3936,69200.0
2008-03-19 13:20:00,38.49,38.59,38.45,38.55,120400.0,27.4007,27.4719,27.3723,27.4435,120400.0
2008-03-19 13:30:00,38.54,38.58,38.45,38.52,60600.0,27.4363,27.4648,27.3723,27.4221,60600.0
2008-03-19 13:40:00,38.52,38.56,38.47,38.52,20500.0,27.4221,27.4506,27.3865,27.4221,20500.0
2008-03-19 13:50:00,38.52,38.52,38.25,38.29,73000.0,27.4221,27.4221,27.2299,27.2584,73000.0
2008-03-19 14:00:00,38.29,38.34,38.15,38.22,64200.0,27.2584,27.294,27.1587,27.2085,64200.0
2008-03-19 14:10:00,38.21,38.29,38.11,38.2,50900.0,27.2014,27.2584,27.1302,27.1943,50900.0
2008-03-19 14:20:00,38.18,38.31,38.18,38.28,51500.0,27.1801,27.2726,27.1801,27.2512,51500.0
2008-03-19 14:30:00,38.28,38.29,37.99,38.01,52900.0,27.2512,27.2584,27.0448,27.059,52900.0
2008-03-19 14:40:00,38.0,38.21,37.93,38.12,113600.0,27.0519,27.2014,27.0021,27.1373,113600.0
2008-03-19 14:50:00,38.12,38.32,38.1,38.32,86000.0,27.1373,27.2797,27.1231,27.2797,86000.0
2008-03-19 15:00:00,38.3,38.35,38.15,38.35,123200.0,27.2655,27.3011,27.1587,27.3011,123200.0
2008-03-19 15:10:00,38.34,38.37,38.16,38.17,98600.0,27.294,27.3153,27.1658,27.1729,98600.0
2008-03-19 15:20:00,38.19,38.19,37.95,37.96,109700.0,27.1872,27.1872,27.0163,27.0234,109700.0
2008-03-19 15:30:00,37.96,38.01,37.73,37.74,174700.0,27.0234,27.059,26.8597,26.8668,174700.0
2008-03-19 15:40:00,37.73,38.05,37.69,37.99,239200.0,26.8597,27.0875,26.8312,27.0448,239200.0
2008-03-19 15:50:00,37.99,38.0,37.52,37.66,262900.0,27.0448,27.0519,26.7102,26.8099,262900.0
2008-03-20 09:30:00,38.28,39.18,38.28,38.95,1045900.0,27.2512,27.8919,27.2512,27.7282,1045900.0
2008-03-20 09:40:00,38.95,39.0,38.52,38.75,298300.0,27.7282,27.7638,27.4221,27.5858,298300.0
2008-03-20 09:50:00,38.76,38.96,38.57,38.85,264600.0,27.593,27.7353,27.4577,27.657,264600.0
2008-03-20 10:00:00,38.84,38.95,38.75,38.86,234400.0,27.6499,27.7282,27.5858,27.6641,234400.0
2008-03-20 10:10:00,38.85,39.15,38.74,39.12,255700.0,27.657,27.8706,27.5787,27.8492,255700.0
2008-03-20 10:20:00,39.11,39.17,38.76,38.85,265800.0,27.8421,27.8848,27.593,27.657,265800.0
2008-03-20 10:30:00,38.83,39.07,38.78,38.82,314800.0,27.6428,27.8136,27.6072,27.6357,314800.0
2008-03-20 10:40:00,38.82,38.98,38.76,38.78,191100.0,27.6357,27.7496,27.593,27.6072,191100.0
2008-03-20 10:50:00,38.78,38.79,38.54,38.6,314400.0,27.6072,27.6143,27.4363,27.4791,314400.0
2008-03-20 11:00:00,38.6,38.7,38.53,38.67,362600.0,27.4791,27.5502,27.4292,27.5289,362600.0
2008-03-20 11:10:00,38.66,39.0,38.57,38.96,237300.0,27.5218,27.7638,27.4577,27.7353,237300.0
2008-03-20 11:20:00,38.97,39.11,38.92,39.06,283400.0,27.7425,27.8421,27.7069,27.8065,283400.0
2008-03-20 11:30:00,39.06,39.17,38.97,39.16,249600.0,27.8065,27.8848,27.7425,27.8777,249600.0
2008-03-20 11:40:00,39.17,39.32,39.12,39.13,294900.0,27.8848,27.9916,27.8492,27.8564,294900.0
2008-03-20 11:50:00,39.12,39.4,39.0,39.27,227500.0,27.8492,28.0486,27.7638,27.956,227500.0
2008-03-20 12:00:00,39.26,39.79,39.24,39.61,235500.0,27.9489,28.3262,27.9347,28.1981,235500.0
2008-03-20 12:10:00,39.58,39.74,39.43,39.68,115200.0,28.1767,28.2906,28.0699,28.2479,115200.0
2008-03-20 12:20:00,39.67,39.69,39.54,39.61,145800.0,28.2408,28.255,28.1482,28.1981,145800.0
2008-03-20 12:30:00,39.61,39.72,39.46,39.51,58200.0,28.1981,28.2764,28.0913,28.1269,58200.0
2008-03-20 12:40:00,39.5,39.65,39.49,39.63,66100.0,28.1198,28.2265,28.1126,28.2123,66100.0
2008-03-20 12:50:00,39.63,39.69,39.54,39.57,52000.0,28.2123,28.255,28.1482,28.1696,52000.0
2008-03-20 13:00:00,39.57,39.83,39.57,39.67,56500.0,28.1696,28.3547,28.1696,28.2408,56500.0
2008-03-20 13:10:00,39.66,39.86,39.58,39.8,74600.0,28.2337,28.376,28.1767,28.3333,74600.0
2008-03-20 13:20:00,39.8,40.07,39.8,40.04,132200.0,28.3333,28.5255,28.3333,28.5042,132200.0
2008-03-20 13:30:00,40.05,40.2,40.05,40.14,179300.0,28.5113,28.6181,28.5113,28.5754,179300.0
2008-03-20 13:40:00,40.14,40.19,40.0,40.05,90600.0,28.5754,28.611,28.4757,28.5113,90600.0
2008-03-20 13:50:00,40.05,40.07,39.97,40.07,79300.0,28.5113,28.5255,28.4543,28.5255,79300.0
2008-03-20 14:00:00,40.07,40.22,40.05,40.14,79400.0,28.5255,28.6323,28.5113,28.5754,79400.0
2008-03-20 14:10:00,40.17,40.21,39.93,40.0,121000.0,28.5967,28.6252,28.4259,28.4757,121000.0
2008-03-20 14:20:00,40.02,40.03,39.76,39.86,151300.0,28.4899,28.4971,28.3048,28.376,151300.0
2008-03-20 14:30:00,39.86,40.07,39.8,40.05,119700.0,28.376,28.5255,28.3333,28.5113,119700.0
2008-03-20 14:40:00,40.05,40.18,39.97,40.16,100000.0,28.5113,28.6038,28.4543,28.5896,100000.0
2008-03-20 14:50:00,40.16,40.21,40.1,40.21,121500.0,28.5896,28.6252,28.5469,28.6252,121500.0
2008-03-20 15:00:00,40.21,40.47,40.21,40.4,179700.0,28.6252,28.8103,28.6252,28.7605,179700.0
2008-03-20 15:10:00,40.41,40.52,40.39,40.52,170300.0,28.7676,28.8459,28.7533,28.8459,170300.0
2008-03-20 15:20:00,40.5,40.79,40.48,40.7,233200.0,28.8316,29.0381,28.8174,28.974,233200.0
2008-03-20 15:30:00,40.7,40.74,40.37,40.37,231000.0,28.974,29.0025,28.7391,28.7391,231000.0
2008-03-20 15:40:00,40.37,40.81,40.31,40.81,276400.0,28.7391,29.0523,28.6964,29.0523,276400.0
2008-03-20 15:50:00,40.81,40.9,40.6,40.76,489400.0,29.0523,29.1164,28.9028,29.0167,489400.0
2008-03-24 09:30:00,41.14,41.96,41.14,41.88,217900.0,29.2873,29.871,29.2873,29.8141,217900.0
2008-03-24 09:40:00,41.88,42.44,41.88,42.44,321000.0,29.8141,30.2127,29.8141,30.2127,321000.0
2008-03-24 09:50:00,42.44,42.73,42.35,42.66,333300.0,30.2127,30.4192,30.1486,30.3693,333300.0
2008-03-24 10:00:00,42.68,43.26,42.68,43.15,352000.0,30.3836,30.7965,30.3836,30.7182,352000.0
2008-03-24 10:10:00,43.15,43.33,42.96,42.99,257100.0,30.7182,30.8463,30.5829,30.6043,257100.0
2008-03-24 10:20:00,43.01,43.07,42.7,42.75,205200.0,30.6185,30.6612,30.3978,30.4334,205200.0
2008-03-24 10:30:00,42.75,42.76,42.53,42.6,283100.0,30.4334,30.4405,30.2768,30.3266,283100.0
2008-03-24 10:40:00,42.59,42.68,42.49,42.58,264400.0,30.3195,30.3836,30.2483,30.3124,264400.0
2008-03-24 10:50:00,42.57,42.59,42.32,42.44,138800.0,30.3053,30.3195,30.1273,30.2127,138800.0
2008-03-24 11:00:00,42.43,42.52,42.4,42.42,74700.0,30.2056,30.2697,30.1842,30.1985,74700.0
2008-03-24 11:10:00,42.42,42.44,42.34,42.4,110500.0,30.1985,30.2127,30.1415,30.1842,110500.0
2008-03-24 11:20:00,42.39,42.57,42.35,42.57,61900.0,30.1771,30.3053,30.1486,30.3053,61900.0
2008-03-24 11:30:00,42.57,42.57,42.43,42.57,67100.0,30.3053,30.3053,30.2056,30.3053,67100.0
2008-03-24 11:40:00,42.57,42.58,42.25,42.25,107000.0,30.3053,30.3124,30.0775,30.0775,107000.0
2008-03-24 11:50:00,42.25,42.45,42.22,42.29,103500.0,30.0775,30.2198,30.0561,30.1059,103500.0
2008-03-24 12:00:00,42.29,42.34,42.22,42.24,64800.0,30.1059,30.1415,30.0561,30.0703,64800.0
2008-03-24 12:10:00,42.23,42.28,42.17,42.25,61500.0,30.0632,30.0988,30.0205,30.0775,61500.0
2008-03-24 12:20:00,42.25,42.26,42.07,42.2,81900.0,30.0775,30.0846,29.9493,30.0419,81900.0
2008-03-24 12:30:00,42.21,42.3,42.17,42.18,70200.0,30.049,30.1131,30.0205,30.0276,70200.0
2008-03-24 12:40:00,42.18,42.39,42.14,42.37,71000.0,30.0276,30.1771,29.9992,30.1629,71000.0
2008-03-24 12:50:00,42.37,42.48,42.33,42.34,45100.0,30.1629,30.2412,30.1344,30.1415,45100.0
2008-03-24 13:00:00,42.32,42.34,42.14,42.16,99400.0,30.1273,30.1415,29.9992,30.0134,99400.0
2008-03-24 13:10:00,42.17,42.3,42.17,42.26,67900.0,30.0205,30.1131,30.0205,30.0846,67900.0
2008-03-24 13:20:00,42.26,42.27,42.11,42.13,51000.0,30.0846,30.0917,29.9778,29.992,51000.0
2008-03-24 13:30:00,42.13,42.23,42.12,42.15,51200.0,29.992,30.0632,29.9849,30.0063,51200.0
2008-03-24 13:40:00,42.13,42.24,42.12,42.23,46300.0,29.992,30.0703,29.9849,30.0632,46300.0
2008-03-24 13:50:00,42.22,42.43,42.21,42.43,100000.0,30.0561,30.2056,30.049,30.2056,100000.0
2008-03-24 14:00:00,42.38,42.39,42.18,42.2,61300.0,30.17,30.1771,30.0276,30.0419,61300.0
2008-03-24 14:10:00,42.19,42.34,42.17,42.25,81200.0,30.0347,30.1415,30.0205,30.0775,81200.0
2008-03-24 14:20:00,42.25,42.28,42.12,42.16,99000.0,30.0775,30.0988,29.9849,30.0134,99000.0
2008-03-24 14:30:00,42.15,42.24,42.12,42.24,104500.0,30.0063,30.0703,29.9849,30.0703,104500.0
2008-03-24 14:40:00,42.25,42.35,42.18,42.2,69500.0,30.0775,30.1486,30.0276,30.0419,69500.0
2008-03-24 14:50:00,42.2,42.22,42.02,42.08,132800.0,30.0419,30.0561,29.9137,29.9564,132800.0
2008-03-24 15:00:00,42.07,42.19,42.02,42.14,127800.0,29.9493,30.0347,29.9137,29.9992,127800.0
2008-03-24 15:10:00,42.13,42.28,42.13,42.17,102800.0,29.992,30.0988,29.992,30.0205,102800.0
2008-03-24 15:20:00,42.17,42.19,41.96,41.96,111600.0,30.0205,30.0347,29.871,29.871,111600.0
2008-03-24 15:30:00,41.96,42.18,41.85,42.14,197100.0,29.871,30.0276,29.7927,29.9992,197100.0
2008-03-24 15:40:00,42.16,42.3,42.1,42.27,211600.0,30.0134,30.1131,29.9707,30.0917,211600.0
2008-03-24 15:50:00,42.27,42.41,42.26,42.27,348900.0,30.0917,30.1914,30.0846,30.0917,348900.0
2008-03-25 09:30:00,42.15,42.36,41.99,42.36,158100.0,30.0063,30.1558,29.8924,30.1558,158100.0
2008-03-25 09:40:00,42.36,42.63,42.31,42.32,82900.0,30.1558,30.348,30.1202,30.1273,82900.0
2008-03-25 09:50:00,42.33,42.35,41.91,41.93,192800.0,30.1344,30.1486,29.8354,29.8497,192800.0
2008-03-25 10:00:00,41.92,42.01,41.74,41.97,189100.0,29.8425,29.9066,29.7144,29.8781,189100.0
2008-03-25 10:10:00,41.95,42.26,41.94,42.19,584300.0,29.8639,30.0846,29.8568,30.0347,584300.0
2008-03-25 10:20:00,42.18,42.18,41.85,41.87,106500.0,30.0276,30.0276,29.7927,29.8069,106500.0
2008-03-25 10:30:00,41.87,42.04,41.84,41.86,106800.0,29.8069,29.928,29.7856,29.7998,106800.0
2008-03-25 10:40:00,41.86,42.01,41.85,41.99,57100.0,29.7998,29.9066,29.7927,29.8924,57100.0
2008-03-25 10:50:00,42.0,42.0,41.8,41.9,66700.0,29.8995,29.8995,29.7571,29.8283,66700.0
2008-03-25 11:00:00,41.88,42.0,41.85,41.85,61100.0,29.8141,29.8995,29.7927,29.7927,61100.0
2008-03-25 11:10:00,41.85,41.95,41.8,41.85,96600.0,29.7927,29.8639,29.7571,29.7927,96600.0
2008-03-25 11:20:00,41.85,41.93,41.83,41.87,60100.0,29.7927,29.8497,29.7785,29.8069,60100.0
2008-03-25 11:30:00,41.85,41.96,41.82,41.92,95700.0,29.7927,29.871,29.7713,29.8425,95700.0
2008-03-25 11:40:00,41.93,41.95,41.86,41.88,67600.0,29.8497,29.8639,29.7998,29.8141,67600.0
2008-03-25 11:50:00,41.88,42.04,41.87,41.91,80000.0,29.8141,29.928,29.8069,29.8354,80000.0
2008-03-25 12:00:00,41.91,42.04,41.87,42.03,106400.0,29.8354,29.928,29.8069,29.9208,106400.0
2008-03-25 12:10:00,42.03,42.09,41.92,42.05,95600.0,29.9208,29.9636,29.8425,29.9351,95600.0
2008-03-25 12:20:00,42.04,42.2,42.0,42.2,71200.0,29.928,30.0419,29.8995,30.0419,71200.0
2008-03-25 12:30:00,42.19,42.2,42.07,42.1,51500.0,30.0347,30.0419,29.9493,29.9707,51500.0
2008-03-25 12:40:00,42.1,42.17,42.04,42.15,44700.0,29.9707,30.0205,29.928,30.0063,44700.0
2008-03-25 12:50:00,42.15,42.24,42.13,42.16,78800.0,30.0063,30.0703,29.992,30.0134,78800.0
2008-03-25 13:00:00,42.16,42.19,42.06,42.17,57600.0,30.0134,30.0347,29.9422,30.0205,57600.0
2008-03-25 13:10:00,42.17,42.21,42.11,42.13,57000.0,30.0205,30.049,29.9778,29.992,57000.0
2008-03-25 13:20:00,42.13,42.25,42.1,42.13,66200.0,29.992,30.0775,29.9707,29.992,66200.0
2008-03-25 13:30:00,42.14,42.25,42.13,42.2,77600.0,29.9992,30.0775,29.992,30.0419,77600.0
2008-03-25 13:40:00,42.2,42.27,42.18,42.25,52300.0,30.0419,30.0917,30.0276,30.0775,52300.0
2008-03-25 13:50:00,42.25,42.37,42.21,42.33,64400.0,30.0775,30.1629,30.049,30.1344,64400.0
2008-03-25 14:00:00,42.32,42.34,42.21,42.27,43500.0,30.1273,30.1415,30.049,30.0917,43500.0
2008-03-25 14:10:00,42.28,42.36,42.25,42.31,53100.0,30.0988,30.1558,30.0775,30.1202,53100.0
2008-03-25 14:20:00,42.33,42.37,42.26,42.33,67800.0,30.1344,30.1629,30.0846,30.1344,67800.0
2008-03-25 14:30:00,42.32,42.33,42.15,42.26,52300.0,30.1273,30.1344,30.0063,30.0846,52300.0
2008-03-25 14:40:00,42.24,42.37,42.24,42.34,42400.0,30.0703,30.1629,30.0703,30.1415,42400.0
2008-03-25 14:50:00,42.34,42.48,42.34,42.36,55900.0,30.1415,30.2412,30.1415,30.1558,55900.0
2008-03-25 15:00:00,42.39,42.39,42.22,42.22,51900.0,30.1771,30.1771,30.0561,30.0561,51900.0
2008-03-25 15:10:00,42.22,42.39,42.17,42.3,76100.0,30.0561,30.1771,30.0205,30.1131,76100.0
2008-03-25 15:20:00,42.3,42.35,42.22,42.3,59500.0,30.1131,30.1486,30.0561,30.1131,59500.0
2008-03-25 15:30:00,42.31,42.38,42.23,42.23,56000.0,30.1202,30.17,30.0632,30.0632,56000.0
2008-03-25 15:40:00,42.23,42.3,42.13,42.17,133300.0,30.0632,30.1131,29.992,30.0205,133300.0
2008-03-25 15:50:00,42.18,42.18,42.01,42.11,157700.0,30.0276,30.0276,29.9066,29.9778,157700.0
2008-03-26 09:30:00,41.64,41.69,41.55,41.65,157400.0,29.6432,29.6788,29.5791,29.6503,157400.0
2008-03-26 09:40:00,41.64,41.67,41.44,41.44,103500.0,29.6432,29.6646,29.5008,29.5008,103500.0
2008-03-26 09:50:00,41.45,41.65,41.45,41.65,117900.0,29.5079,29.6503,29.5079,29.6503,117900.0
2008-03-26 10:00:00,41.65,41.89,41.64,41.87,122400.0,29.6503,29.8212,29.6432,29.8069,122400.0
2008-03-26 10:10:00,41.89,41.89,41.74,41.74,106600.0,29.8212,29.8212,29.7144,29.7144,106600.0
2008-03-26 10:20:00,41.75,41.93,41.74,41.87,99800.0,29.7215,29.8497,29.7144,29.8069,99800.0
2008-03-26 10:30:00,41.88,41.88,41.6,41.61,251500.0,29.8141,29.8141,29.6147,29.6218,251500.0
2008-03-26 10:40:00,41.61,41.62,41.54,41.55,163700.0,29.6218,29.629,29.572,29.5791,163700.0
2008-03-26 10:50:00,41.55,41.6,41.46,41.51,82500.0,29.5791,29.6147,29.5151,29.5507,82500.0
2008-03-26 11:00:00,41.51,41.58,41.49,41.51,103000.0,29.5507,29.6005,29.5364,29.5507,103000.0
2008-03-26 11:10:00,41.52,41.57,41.52,41.56,300600.0,29.5578,29.5934,29.5578,29.5863,300600.0
2008-03-26 11:20:00,41.56,41.74,41.52,41.71,92400.0,29.5863,29.7144,29.5578,29.693,92400.0
2008-03-26 11:30:00,41.7,41.72,41.46,41.49,128400.0,29.6859,29.7002,29.5151,29.5364,128400.0
2008-03-26 11:40:00,41.51,41.75,41.47,41.71,123500.0,29.5507,29.7215,29.5222,29.693,123500.0
2008-03-26 11:50:00,41.71,41.79,41.71,41.71,116900.0,29.693,29.75,29.693,29.693,116900.0
2008-03-26 12:00:00,41.7,41.73,41.64,41.71,42600.0,29.6859,29.7073,29.6432,29.693,42600.0
2008-03-26 12:10:00,41.71,41.73,41.63,41.65,86800.0,29.693,29.7073,29.6361,29.6503,86800.0
2008-03-26 12:20:00,41.67,41.67,41.63,41.65,57600.0,29.6646,29.6646,29.6361,29.6503,57600.0
2008-03-26 12:30:00,41.65,41.69,41.64,41.67,65300.0,29.6503,29.6788,29.6432,29.6646,65300.0
2008-03-26 12:40:00,41.67,41.67,41.53,41.59,44000.0,29.6646,29.6646,29.5649,29.6076,44000.0
2008-03-26 12:50:00,41.58,41.59,41.48,41.49,152200.0,29.6005,29.6076,29.5293,29.5364,152200.0
2008-03-26 13:00:00,41.5,41.5,41.37,41.4,57900.0,29.5435,29.5435,29.451,29.4724,57900.0
2008-03-26 13:10:00,41.39,41.57,41.39,41.54,36100.0,29.4652,29.5934,29.4652,29.572,36100.0
2008-03-26 13:20:00,41.53,41.54,41.41,41.41,42400.0,29.5649,29.572,29.4795,29.4795,42400.0
2008-03-26 13:30:00,41.41,41.41,41.27,41.28,75800.0,29.4795,29.4795,29.3798,29.3869,75800.0
2008-03-26 13:40:00,41.28,41.3,41.2,41.22,61400.0,29.3869,29.4012,29.33,29.3442,61400.0
2008-03-26 13:50:00,41.22,41.27,41.21,41.24,47000.0,29.3442,29.3798,29.3371,29.3584,47000.0
2008-03-26 14:00:00,41.24,41.31,41.19,41.27,94400.0,29.3584,29.4083,29.3229,29.3798,94400.0
2008-03-26 14:10:00,41.27,41.34,41.25,41.26,91300.0,29.3798,29.4296,29.3656,29.3727,91300.0
2008-03-26 14:20:00,41.25,41.27,41.14,41.15,100700.0,29.3656,29.3798,29.2873,29.2944,100700.0
2008-03-26 14:30:00,41.15,41.36,41.13,41.3,114000.0,29.2944,29.4439,29.2801,29.4012,114000.0
2008-03-26 14:40:00,41.3,41.31,41.24,41.3,67700.0,29.4012,29.4083,29.3584,29.4012,67700.0
2008-03-26 14:50:00,41.3,41.48,41.25,41.48,76800.0,29.4012,29.5293,29.3656,29.5293,76800.0
2008-03-26 15:00:00,41.49,41.51,41.37,41.41,114900.0,29.5364,29.5507,29.451,29.4795,114900.0
2008-03-26 15:10:00,41.4,41.41,41.21,41.25,90200.0,29.4724,29.4795,29.3371,29.3656,90200.0
2008-03-26 15:20:00,41.25,41.26,41.11,41.18,95000.0,29.3656,29.3727,29.2659,29.3157,95000.0
2008-03-26 15:30:00,41.18,41.25,41.14,41.24,177000.0,29.3157,29.3656,29.2873,29.3584,177000.0
2008-03-26 15:40:00,41.26,41.26,41.14,41.2,196200.0,29.3727,29.3727,29.2873,29.33,196200.0
2008-03-26 15:50:00,41.2,41.26,41.12,41.21,291500.0,29.33,29.3727,29.273,29.3371,291500.0
2008-03-27 09:30:00,41.63,41.99,41.47,41.5,111500.0,29.6361,29.8924,29.5222,29.5435,111500.0
2008-03-27 09:40:00,41.53,41.67,41.42,41.43,62600.0,29.5649,29.6646,29.4866,29.4937,62600.0
2008-03-27 09:50:00,41.42,41.45,41.25,41.42,69200.0,29.4866,29.5079,29.3656,29.4866,69200.0
2008-03-27 10:00:00,41.43,41.46,41.23,41.33,52000.0,29.4937,29.5151,29.3513,29.4225,52000.0
2008-03-27 10:10:00,41.32,41.47,41.27,41.32,63100.0,29.4154,29.5222,29.3798,29.4154,63100.0
2008-03-27 10:20:00,41.3,41.34,41.05,41.07,102600.0,29.4012,29.4296,29.2232,29.2374,102600.0
2008-03-27 10:30:00,41.09,41.09,40.84,41.01,123200.0,29.2517,29.2517,29.0737,29.1947,123200.0
2008-03-27 10:40:00,41.0,41.02,40.9,40.97,96900.0,29.1876,29.2018,29.1164,29.1662,96900.0
2008-03-27 10:50:00,40.97,41.08,40.93,41.05,104700.0,29.1662,29.2445,29.1378,29.2232,104700.0
2008-03-27 11:00:00,41.05,41.09,40.95,41.02,59800.0,29.2232,29.2517,29.152,29.2018,59800.0
2008-03-27 11:10:00,41.02,41.26,41.0,41.26,80500.0,29.2018,29.3727,29.1876,29.3727,80500.0
2008-03-27 11:20:00,41.25,41.32,41.19,41.21,45200.0,29.3656,29.4154,29.3229,29.3371,45200.0
2008-03-27 11:30:00,41.22,41.35,41.15,41.34,34200.0,29.3442,29.4368,29.2944,29.4296,34200.0
2008-03-27 11:40:00,41.34,41.46,41.34,41.45,79400.0,29.4296,29.5151,29.4296,29.5079,79400.0
2008-03-27 11:50:00,41.44,41.44,41.38,41.38,35800.0,29.5008,29.5008,29.4581,29.4581,35800.0
2008-03-27 12:00:00,41.38,41.42,41.31,41.41,56100.0,29.4581,29.4866,29.4083,29.4795,56100.0
2008-03-27 12:10:00,41.41,41.5,41.38,41.45,72900.0,29.4795,29.5435,29.4581,29.5079,72900.0
2008-03-27 12:20:00,41.44,41.5,41.38,41.5,67200.0,29.5008,29.5435,29.4581,29.5435,67200.0
2008-03-27 12:30:00,41.5,41.56,41.44,41.44,87900.0,29.5435,29.5863,29.5008,29.5008,87900.0
2008-03-27 12:40:00,41.45,41.5,41.42,41.42,34100.0,29.5079,29.5435,29.4866,29.4866,34100.0
2008-03-27 12:50:00,41.4,41.43,41.23,41.25,44900.0,29.4724,29.4937,29.3513,29.3656,44900.0
2008-03-27 13:00:00,41.26,41.35,41.25,41.33,36700.0,29.3727,29.4368,29.3656,29.4225,36700.0
2008-03-27 13:10:00,41.32,41.46,41.28,41.29,27400.0,29.4154,29.5151,29.3869,29.394,27400.0
2008-03-27 13:20:00,41.29,41.31,41.19,41.26,48400.0,29.394,29.4083,29.3229,29.3727,48400.0
2008-03-27 13:30:00,41.27,41.28,41.04,41.13,75400.0,29.3798,29.3869,29.2161,29.2801,75400.0
2008-03-27 13:40:00,41.13,41.17,40.99,41.13,84000.0,29.2801,29.3086,29.1805,29.2801,84000.0
2008-03-27 13:50:00,41.12,41.12,41.02,41.03,41600.0,29.273,29.273,29.2018,29.209,41600.0
2008-03-27 14:00:00,41.04,41.05,40.92,41.04,50800.0,29.2161,29.2232,29.1306,29.2161,50800.0
2008-03-27 14:10:00,41.04,41.1,40.94,41.05,57700.0,29.2161,29.2588,29.1449,29.2232,57700.0
2008-03-27 14:20:00,41.03,41.13,40.97,41.08,86500.0,29.209,29.2801,29.1662,29.2445,86500.0
2008-03-27 14:30:00,41.09,41.32,41.09,41.26,77100.0,29.2517,29.4154,29.2517,29.3727,77100.0
2008-03-27 14:40:00,41.26,41.36,41.24,41.33,62400.0,29.3727,29.4439,29.3584,29.4225,62400.0
2008-03-27 14:50:00,41.33,41.4,41.05,41.11,84100.0,29.4225,29.4724,29.2232,29.2659,84100.0
2008-03-27 15:00:00,41.11,41.2,40.99,41.1,97500.0,29.2659,29.33,29.1805,29.2588,97500.0
2008-03-27 15:10:00,41.08,41.2,41.03,41.14,58000.0,29.2445,29.33,29.209,29.2873,58000.0
2008-03-27 15:20:00,41.13,41.14,40.97,41.11,90900.0,29.2801,29.2873,29.1662,29.2659,90900.0
2008-03-27 15:30:00,41.11,41.17,40.8,40.8,130500.0,29.2659,29.3086,29.0452,29.0452,130500.0
2008-03-27 15:40:00,40.8,40.96,40.8,40.88,141400.0,29.0452,29.1591,29.0452,29.1022,141400.0
2008-03-27 15:50:00,40.88,40.91,40.7,40.81,294100.0,29.1022,29.1235,28.974,29.0523,294100.0
2008-03-28 09:30:00,40.76,40.93,40.64,40.66,143300.0,29.0167,29.1378,28.9313,28.9456,143300.0
2008-03-28 09:40:00,40.71,40.71,40.4,40.51,123000.0,28.9811,28.9811,28.7605,28.8388,123000.0
2008-03-28 09:50:00,40.51,40.68,40.5,40.54,112500.0,28.8388,28.9598,28.8316,28.8601,112500.0
2008-03-28 10:00:00,40.53,40.68,40.53,40.57,89700.0,28.853,28.9598,28.853,28.8815,89700.0
2008-03-28 10:10:00,40.55,40.57,40.26,40.34,87900.0,28.8672,28.8815,28.6608,28.7177,87900.0
2008-03-28 10:20:00,40.3,40.36,40.15,40.27,135300.0,28.6893,28.732,28.5825,28.6679,135300.0
2008-03-28 10:30:00,40.27,40.28,40.15,40.15,60800.0,28.6679,28.675,28.5825,28.5825,60800.0
2008-03-28 10:40:00,40.15,40.17,40.03,40.1,88400.0,28.5825,28.5967,28.4971,28.5469,88400.0
2008-03-28 10:50:00,40.12,40.15,39.96,40.06,88400.0,28.5611,28.5825,28.4472,28.5184,88400.0
2008-03-28 11:00:00,40.05,40.09,39.97,40.03,50300.0,28.5113,28.5398,28.4543,28.4971,50300.0
2008-03-28 11:10:00,40.03,40.09,40.0,40.03,53500.0,28.4971,28.5398,28.4757,28.4971,53500.0
2008-03-28 11:20:00,40.02,40.25,40.02,40.19,52600.0,28.4899,28.6537,28.4899,28.611,52600.0
2008-03-28 11:30:00,40.2,40.21,40.06,40.07,38700.0,28.6181,28.6252,28.5184,28.5255,38700.0
2008-03-28 11:40:00,40.06,40.09,40.02,40.04,34600.0,28.5184,28.5398,28.4899,28.5042,34600.0
2008-03-28 11:50:00,40.04,40.14,40.03,40.1,39200.0,28.5042,28.5754,28.4971,28.5469,39200.0
2008-03-28 12:00:00,40.09,40.1,39.93,39.93,90000.0,28.5398,28.5469,28.4259,28.4259,90000.0
2008-03-28 12:10:00,39.94,39.96,39.9,39.95,41600.0,28.433,28.4472,28.4045,28.4401,41600.0
2008-03-28 12:20:00,39.96,40.12,39.95,40.12,33900.0,28.4472,28.5611,28.4401,28.5611,33900.0
2008-03-28 12:30:00,40.13,40.13,39.91,39.93,36000.0,28.5682,28.5682,28.4116,28.4259,36000.0
2008-03-28 12:40:00,39.93,40.03,39.91,39.98,67700.0,28.4259,28.4971,28.4116,28.4615,67700.0
2008-03-28 12:50:00,39.97,40.01,39.92,39.98,36700.0,28.4543,28.4828,28.4188,28.4615,36700.0
2008-03-28 13:00:00,39.99,40.0,39.94,39.94,28100.0,28.4686,28.4757,28.433,28.433,28100.0
2008-03-28 13:10:00,39.94,39.98,39.92,39.95,31000.0,28.433,28.4615,28.4188,28.4401,31000.0
2008-03-28 13:20:00,39.97,40.1,39.95,40.1,63100.0,28.4543,28.5469,28.4401,28.5469,63100.0
2008-03-28 13:30:00,40.1,40.19,40.09,40.11,88900.0,28.5469,28.611,28.5398,28.554,88900.0
2008-03-28 13:40:00,40.11,40.11,39.99,40.01,78700.0,28.554,28.554,28.4686,28.4828,78700.0
2008-03-28 13:50:00,40.02,40.04,39.96,39.98,60900.0,28.4899,28.5042,28.4472,28.4615,60900.0
2008-03-28 14:00:00,39.98,40.15,39.97,40.15,88200.0,28.4615,28.5825,28.4543,28.5825,88200.0
2008-03-28 14:10:00,40.15,40.29,40.13,40.26,125400.0,28.5825,28.6822,28.5682,28.6608,125400.0
2008-03-28 14:20:00,40.26,40.35,40.03,40.08,190000.0,28.6608,28.7249,28.4971,28.5327,190000.0
2008-03-28 14:30:00,40.07,40.15,39.97,39.98,68300.0,28.5255,28.5825,28.4543,28.4615,68300.0
2008-03-28 14:40:00,39.98,40.01,39.91,39.95,86700.0,28.4615,28.4828,28.4116,28.4401,86700.0
2008-03-28 14:50:00,39.96,39.97,39.84,39.89,79700.0,28.4472,28.4543,28.3618,28.3974,79700.0
2008-03-28 15:00:00,39.89,39.94,39.81,39.83,77900.0,28.3974,28.433,28.3404,28.3547,77900.0
2008-03-28 15:10:00,39.83,39.85,39.66,39.7,115000.0,28.3547,28.3689,28.2337,28.2621,115000.0
2008-03-28 15:20:00,39.7,39.85,39.69,39.81,155600.0,28.2621,28.3689,28.255,28.3404,155600.0
2008-03-28 15:30:00,39.79,39.81,39.7,39.75,106200.0,28.3262,28.3404,28.2621,28.2977,106200.0
2008-03-28 15:40:00,39.75,39.78,39.6,39.63,170800.0,28.2977,28.3191,28.1909,28.2123,170800.0
2008-03-28 15:50:00,39.62,39.68,39.6,39.68,197000.0,28.2052,28.2479,28.1909,28.2479,197000.0
2008-03-31 09:30:00,39.76,39.85,39.64,39.64,88100.0,28.3048,28.3689,28.2194,28.2194,88100.0
2008-03-31 09:40:00,39.64,40.12,39.64,40.07,96500.0,28.2194,28.5611,28.2194,28.5255,96500.0
2008-03-31 09:50:00,40.08,40.17,40.04,40.07,57900.0,28.5327,28.5967,28.5042,28.5255,57900.0
2008-03-31 10:00:00,40.08,40.09,39.73,39.76,81500.0,28.5327,28.5398,28.2835,28.3048,81500.0
2008-03-31 10:10:00,39.76,39.89,39.69,39.88,62700.0,28.3048,28.3974,28.255,28.3903,62700.0
2008-03-31 10:20:00,39.88,39.9,39.58,39.62,132600.0,28.3903,28.4045,28.1767,28.2052,132600.0
2008-03-31 10:30:00,39.6,39.91,39.6,39.91,136400.0,28.1909,28.4116,28.1909,28.4116,136400.0
2008-03-31 10:40:00,39.9,39.92,39.8,39.81,56300.0,28.4045,28.4188,28.3333,28.3404,56300.0
2008-03-31 10:50:00,39.81,39.87,39.71,39.86,81300.0,28.3404,28.3832,28.2693,28.376,81300.0
2008-03-31 11:00:00,39.87,39.9,39.74,39.83,83400.0,28.3832,28.4045,28.2906,28.3547,83400.0
2008-03-31 11:10:00,39.83,39.83,39.66,39.71,69900.0,28.3547,28.3547,28.2337,28.2693,69900.0
2008-03-31 11:20:00,39.72,39.85,39.72,39.82,77500.0,28.2764,28.3689,28.2764,28.3476,77500.0
2008-03-31 11:30:00,39.81,39.94,39.8,39.92,88300.0,28.3404,28.433,28.3333,28.4188,88300.0
2008-03-31 11:40:00,39.92,40.19,39.9,40.19,87800.0,28.4188,28.611,28.4045,28.611,87800.0
2008-03-31 11:50:00,40.19,40.29,40.18,40.23,104000.0,28.611,28.6822,28.6038,28.6394,104000.0
2008-03-31 12:00:00,40.23,40.34,40.17,40.19,86200.0,28.6394,28.7177,28.5967,28.611,86200.0
2008-03-31 12:10:00,40.19,40.22,40.14,40.17,53000.0,28.611,28.6323,28.5754,28.5967,53000.0
2008-03-31 12:20:00,40.17,40.17,40.1,40.16,41000.0,28.5967,28.5967,28.5469,28.5896,41000.0
2008-03-31 12:30:00,40.14,40.29,40.14,40.25,53300.0,28.5754,28.6822,28.5754,28.6537,53300.0
2008-03-31 12:40:00,40.25,40.32,40.19,40.28,40700.0,28.6537,28.7035,28.611,28.675,40700.0
2008-03-31 12:50:00,40.29,40.46,40.29,40.43,82700.0,28.6822,28.8032,28.6822,28.7818,82700.0
2008-03-31 13:00:00,40.42,40.54,40.35,40.52,72600.0,28.7747,28.8601,28.7249,28.8459,72600.0
2008-03-31 13:10:00,40.51,40.54,40.39,40.4,63400.0,28.8388,28.8601,28.7533,28.7605,63400.0
2008-03-31 13:20:00,40.4,40.51,40.38,40.42,74900.0,28.7605,28.8388,28.7462,28.7747,74900.0
2008-03-31 13:30:00,40.42,40.62,40.39,40.62,78100.0,28.7747,28.9171,28.7533,28.9171,78100.0
2008-03-31 13:40:00,40.61,40.63,40.59,40.63,101700.0,28.91,28.9242,28.8957,28.9242,101700.0
2008-03-31 13:50:00,40.63,40.78,40.63,40.77,147800.0,28.9242,29.031,28.9242,29.0239,147800.0
2008-03-31 14:00:00,40.76,40.81,40.72,40.79,141200.0,29.0167,29.0523,28.9883,29.0381,141200.0
2008-03-31 14:10:00,40.78,40.78,40.68,40.68,68100.0,29.031,29.031,28.9598,28.9598,68100.0
2008-03-31 14:20:00,40.68,40.74,40.59,40.59,91400.0,28.9598,29.0025,28.8957,28.8957,91400.0
2008-03-31 14:30:00,40.59,40.79,40.57,40.72,82600.0,28.8957,29.0381,28.8815,28.9883,82600.0
2008-03-31 14:40:00,40.72,40.75,40.55,40.56,70600.0,28.9883,29.0096,28.8672,28.8744,70600.0
2008-03-31 14:50:00,40.57,40.57,40.43,40.53,62700.0,28.8815,28.8815,28.7818,28.853,62700.0
2008-03-31 15:00:00,40.53,40.53,40.41,40.47,80500.0,28.853,28.853,28.7676,28.8103,80500.0
2008-03-31 15:10:00,40.47,40.49,40.37,40.42,125100.0,28.8103,28.8245,28.7391,28.7747,125100.0
2008-03-31 15:20:00,40.42,40.57,40.37,40.38,167300.0,28.7747,28.8815,28.7391,28.7462,167300.0
2008-03-31 15:30:00,40.38,40.48,40.33,40.43,108200.0,28.7462,28.8174,28.7106,28.7818,108200.0
2008-03-31 15:40:00,40.42,40.62,40.41,40.61,204200.0,28.7747,28.9171,28.7676,28.91,204200.0
2008-03-31 15:50:00,40.61,40.61,40.38,40.39,247900.0,28.91,28.91,28.7462,28.7533,247900.0
2008-04-01 08:00:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:10:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:20:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:30:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:40:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:50:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 09:00:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 09:10:00,41.03,41.03,41.03,41.03,100.0,29.209,29.209,29.209,29.209,100.0
2008-04-01 09:20:00,41.05,41.05,41.05,41.05,100.0,29.2232,29.2232,29.2232,29.2232,100.0
2008-04-01 09:30:00,41.06,41.82,41.06,41.8,397100.0,29.2303,29.7713,29.2303,29.7571,397100.0
2008-04-01 09:40:00,41.79,41.91,41.74,41.9,240000.0,29.75,29.8354,29.7144,29.8283,240000.0
2008-04-01 09:50:00,41.9,42.19,41.85,42.1,215800.0,29.8283,30.0347,29.7927,29.9707,215800.0
2008-04-01 10:00:00,42.1,42.42,42.1,42.3,263300.0,29.9707,30.1985,29.9707,30.1131,263300.0
2008-04-01 10:10:00,42.3,42.34,42.05,42.21,156400.0,30.1131,30.1415,29.9351,30.049,156400.0
2008-04-01 10:20:00,42.21,42.45,42.18,42.45,123000.0,30.049,30.2198,30.0276,30.2198,123000.0
2008-04-01 10:30:00,42.45,42.55,42.31,42.55,175600.0,30.2198,30.291,30.1202,30.291,175600.0
2008-04-01 10:40:00,42.55,42.68,42.52,42.68,179600.0,30.291,30.3836,30.2697,30.3836,179600.0
2008-04-01 10:50:00,42.68,42.97,42.66,42.97,125200.0,30.3836,30.59,30.3693,30.59,125200.0
2008-04-01 11:00:00,42.97,43.0,42.78,42.85,159700.0,30.59,30.6114,30.4548,30.5046,159700.0
2008-04-01 11:10:00,42.87,42.94,42.76,42.93,150100.0,30.5188,30.5687,30.4405,30.5615,150100.0
2008-04-01 11:20:00,42.94,42.94,42.8,42.84,180400.0,30.5687,30.5687,30.469,30.4975,180400.0
2008-04-01 11:30:00,42.85,42.94,42.79,42.79,97600.0,30.5046,30.5687,30.4619,30.4619,97600.0
2008-04-01 11:40:00,42.79,42.79,42.66,42.66,118200.0,30.4619,30.4619,30.3693,30.3693,118200.0
2008-04-01 11:50:00,42.67,42.71,42.54,42.55,73000.0,30.3765,30.4049,30.2839,30.291,73000.0
2008-04-01 12:00:00,42.57,42.6,42.49,42.55,86800.0,30.3053,30.3266,30.2483,30.291,86800.0
2008-04-01 12:10:00,42.56,42.68,42.51,42.66,86400.0,30.2981,30.3836,30.2626,30.3693,86400.0
2008-04-01 12:20:00,42.67,42.7,42.61,42.69,76900.0,30.3765,30.3978,30.3337,30.3907,76900.0
2008-04-01 12:30:00,42.69,42.72,42.65,42.71,73200.0,30.3907,30.412,30.3622,30.4049,73200.0
2008-04-01 12:40:00,42.72,42.82,42.68,42.69,75400.0,30.412,30.4832,30.3836,30.3907,75400.0
2008-04-01 12:50:00,42.69,42.72,42.62,42.64,67000.0,30.3907,30.412,30.3409,30.3551,67000.0
2008-04-01 13:00:00,42.65,42.66,42.6,42.63,115000.0,30.3622,30.3693,30.3266,30.348,115000.0
2008-04-01 13:10:00,42.63,42.66,42.59,42.63,81200.0,30.348,30.3693,30.3195,30.348,81200.0
2008-04-01 13:20:00,42.63,42.66,42.59,42.63,80200.0,30.348,30.3693,30.3195,30.348,80200.0
2008-04-01 13:30:00,42.64,42.64,42.52,42.52,68200.0,30.3551,30.3551,30.2697,30.2697,68200.0
2008-04-01 13:40:00,42.52,42.55,42.45,42.49,61500.0,30.2697,30.291,30.2198,30.2483,61500.0
2008-04-01 13:50:00,42.5,42.53,42.43,42.5,66000.0,30.2554,30.2768,30.2056,30.2554,66000.0
2008-04-01 14:00:00,42.5,42.51,42.4,42.47,108800.0,30.2554,30.2626,30.1842,30.2341,108800.0
2008-04-01 14:10:00,42.47,42.52,42.38,42.48,89500.0,30.2341,30.2697,30.17,30.2412,89500.0
2008-04-01 14:20:00,42.49,42.66,42.48,42.49,126200.0,30.2483,30.3693,30.2412,30.2483,126200.0
2008-04-01 14:30:00,42.48,42.73,42.48,42.69,112500.0,30.2412,30.4192,30.2412,30.3907,112500.0
2008-04-01 14:40:00,42.7,42.78,42.65,42.75,95000.0,30.3978,30.4548,30.3622,30.4334,95000.0
2008-04-01 14:50:00,42.75,42.9,42.68,42.68,108700.0,30.4334,30.5402,30.3836,30.3836,108700.0
2008-04-01 15:00:00,42.68,42.89,42.66,42.89,105700.0,30.3836,30.5331,30.3693,30.5331,105700.0
2008-04-01 15:10:00,42.89,43.0,42.87,42.89,146000.0,30.5331,30.6114,30.5188,30.5331,146000.0
2008-04-01 15:20:00,42.89,42.99,42.87,42.97,132000.0,30.5331,30.6043,30.5188,30.59,132000.0
2008-04-01 15:30:00,42.98,43.0,42.76,42.95,203200.0,30.5971,30.6114,30.4405,30.5758,203200.0
2008-04-01 15:40:00,42.95,43.14,42.95,43.06,304800.0,30.5758,30.711,30.5758,30.6541,304800.0
2008-04-01 15:50:00,43.07,43.19,43.06,43.12,334400.0,30.6612,30.7466,30.6541,30.6968,334400.0
2008-04-02 09:30:00,42.9,43.14,42.82,42.92,191100.0,30.5402,30.711,30.4832,30.5544,191100.0
2008-04-02 09:40:00,42.91,42.92,42.66,42.66,96600.0,30.5473,30.5544,30.3693,30.3693,96600.0
2008-04-02 09:50:00,42.66,42.91,42.63,42.86,75900.0,30.3693,30.5473,30.348,30.5117,75900.0
2008-04-02 10:00:00,42.86,42.92,42.7,42.92,88100.0,30.5117,30.5544,30.3978,30.5544,88100.0
2008-04-02 10:10:00,42.9,43.0,42.87,42.93,103400.0,30.5402,30.6114,30.5188,30.5615,103400.0
2008-04-02 10:20:00,42.92,43.15,42.9,43.15,102000.0,30.5544,30.7182,30.5402,30.7182,102000.0
2008-04-02 10:30:00,43.15,43.49,43.13,43.38,164300.0,30.7182,30.9602,30.7039,30.8819,164300.0
2008-04-02 10:40:00,43.37,43.4,43.24,43.34,65300.0,30.8748,30.8961,30.7822,30.8534,65300.0
2008-04-02 10:50:00,43.34,43.5,43.34,43.48,88200.0,30.8534,30.9673,30.8534,30.9531,88200.0
2008-04-02 11:00:00,43.48,43.51,43.38,43.39,202200.0,30.9531,30.9744,30.8819,30.889,202200.0
2008-04-02 11:10:00,43.39,43.5,43.37,43.39,69500.0,30.889,30.9673,30.8748,30.889,69500.0
2008-04-02 11:20:00,43.39,43.43,43.27,43.37,42100.0,30.889,30.9175,30.8036,30.8748,42100.0
2008-04-02 11:30:00,43.38,43.54,43.35,43.39,51100.0,30.8819,30.9958,30.8605,30.889,51100.0
2008-04-02 11:40:00,43.39,43.49,43.3,43.43,49000.0,30.889,30.9602,30.8249,30.9175,49000.0
2008-04-02 11:50:00,43.43,43.43,43.25,43.3,43600.0,30.9175,30.9175,30.7894,30.8249,43600.0
2008-04-02 12:00:00,43.3,43.39,43.26,43.26,81600.0,30.8249,30.889,30.7965,30.7965,81600.0
2008-04-02 12:10:00,43.25,43.25,43.14,43.21,43000.0,30.7894,30.7894,30.711,30.7609,43000.0
2008-04-02 12:20:00,43.21,43.22,43.06,43.08,50800.0,30.7609,30.768,30.6541,30.6683,50800.0
2008-04-02 12:30:00,43.07,43.15,43.07,43.1,28600.0,30.6612,30.7182,30.6612,30.6826,28600.0
2008-04-02 12:40:00,43.1,43.14,43.06,43.08,18600.0,30.6826,30.711,30.6541,30.6683,18600.0
2008-04-02 12:50:00,43.07,43.08,43.0,43.07,55600.0,30.6612,30.6683,30.6114,30.6612,55600.0
2008-04-02 13:00:00,43.07,43.11,42.92,42.96,63100.0,30.6612,30.6897,30.5544,30.5829,63100.0
2008-04-02 13:10:00,42.97,42.98,42.91,42.93,20900.0,30.59,30.5971,30.5473,30.5615,20900.0
2008-04-02 13:20:00,42.96,43.01,42.84,42.99,52700.0,30.5829,30.6185,30.4975,30.6043,52700.0
2008-04-02 13:30:00,43.0,43.06,42.96,43.05,84600.0,30.6114,30.6541,30.5829,30.647,84600.0
2008-04-02 13:40:00,43.05,43.09,42.99,43.04,51400.0,30.647,30.6754,30.6043,30.6399,51400.0
2008-04-02 13:50:00,43.05,43.11,43.0,43.0,88100.0,30.647,30.6897,30.6114,30.6114,88100.0
2008-04-02 14:00:00,43.0,43.1,43.0,43.08,36000.0,30.6114,30.6826,30.6114,30.6683,36000.0
2008-04-02 14:10:00,43.09,43.18,43.08,43.11,42400.0,30.6754,30.7395,30.6683,30.6897,42400.0
2008-04-02 14:20:00,43.1,43.1,42.93,42.94,50400.0,30.6826,30.6826,30.5615,30.5687,50400.0
2008-04-02 14:30:00,42.94,42.95,42.7,42.85,71600.0,30.5687,30.5758,30.3978,30.5046,71600.0
2008-04-02 14:40:00,42.85,42.86,42.69,42.7,46000.0,30.5046,30.5117,30.3907,30.3978,46000.0
2008-04-02 14:50:00,42.71,42.77,42.64,42.76,38200.0,30.4049,30.4476,30.3551,30.4405,38200.0
2008-04-02 15:00:00,42.76,42.76,42.51,42.56,82800.0,30.4405,30.4405,30.2626,30.2981,82800.0
2008-04-02 15:10:00,42.56,42.62,42.47,42.6,105600.0,30.2981,30.3409,30.2341,30.3266,105600.0
2008-04-02 15:20:00,42.57,42.59,42.43,42.57,97200.0,30.3053,30.3195,30.2056,30.3053,97200.0
2008-04-02 15:30:00,42.56,42.56,42.42,42.43,76400.0,30.2981,30.2981,30.1985,30.2056,76400.0
2008-04-02 15:40:00,42.43,42.59,42.42,42.59,97500.0,30.2056,30.3195,30.1985,30.3195,97500.0
2008-04-02 15:50:00,42.6,42.73,42.48,42.69,180600.0,30.3266,30.4192,30.2412,30.3907,180600.0
2008-04-03 09:30:00,41.73,41.92,41.73,41.74,216600.0,29.7073,29.8425,29.7073,29.7144,216600.0
2008-04-03 09:40:00,41.76,41.8,41.61,41.78,152400.0,29.7286,29.7571,29.6218,29.7429,152400.0
2008-04-03 09:50:00,41.79,41.8,41.64,41.7,105800.0,29.75,29.7571,29.6432,29.6859,105800.0
2008-04-03 10:00:00,41.72,41.98,41.7,41.87,204300.0,29.7002,29.8852,29.6859,29.8069,204300.0
2008-04-03 10:10:00,41.9,41.9,41.65,41.68,95400.0,29.8283,29.8283,29.6503,29.6717,95400.0
2008-04-03 10:20:00,41.68,41.75,41.59,41.61,97300.0,29.6717,29.7215,29.6076,29.6218,97300.0
2008-04-03 10:30:00,41.61,41.63,41.32,41.32,107400.0,29.6218,29.6361,29.4154,29.4154,107400.0
2008-04-03 10:40:00,41.32,41.54,41.29,41.29,81600.0,29.4154,29.572,29.394,29.394,81600.0
2008-04-03 10:50:00,41.29,41.29,41.13,41.14,53000.0,29.394,29.394,29.2801,29.2873,53000.0
2008-04-03 11:00:00,41.14,41.53,41.09,41.52,194200.0,29.2873,29.5649,29.2517,29.5578,194200.0
2008-04-03 11:10:00,41.52,41.55,41.4,41.49,96800.0,29.5578,29.5791,29.4724,29.5364,96800.0
2008-04-03 11:20:00,41.48,41.5,41.27,41.34,102500.0,29.5293,29.5435,29.3798,29.4296,102500.0
2008-04-03 11:30:00,41.34,41.45,41.32,41.44,75600.0,29.4296,29.5079,29.4154,29.5008,75600.0
2008-04-03 11:40:00,41.45,41.68,41.36,41.68,69400.0,29.5079,29.6717,29.4439,29.6717,69400.0
2008-04-03 11:50:00,41.68,41.79,41.63,41.78,73600.0,29.6717,29.75,29.6361,29.7429,73600.0
2008-04-03 12:00:00,41.79,41.91,41.77,41.9,62600.0,29.75,29.8354,29.7358,29.8283,62600.0
2008-04-03 12:10:00,41.88,41.88,41.76,41.83,42500.0,29.8141,29.8141,29.7286,29.7785,42500.0
2008-04-03 12:20:00,41.83,41.83,41.78,41.79,31400.0,29.7785,29.7785,29.7429,29.75,31400.0
2008-04-03 12:30:00,41.78,41.93,41.71,41.93,52000.0,29.7429,29.8497,29.693,29.8497,52000.0
2008-04-03 12:40:00,41.94,42.1,41.94,42.1,108000.0,29.8568,29.9707,29.8568,29.9707,108000.0
2008-04-03 12:50:00,42.11,42.14,42.05,42.05,45100.0,29.9778,29.9992,29.9351,29.9351,45100.0
2008-04-03 13:00:00,42.05,42.05,41.93,41.93,39600.0,29.9351,29.9351,29.8497,29.8497,39600.0
2008-04-03 13:10:00,41.93,42.13,41.91,42.11,50400.0,29.8497,29.992,29.8354,29.9778,50400.0
2008-04-03 13:20:00,42.1,42.15,42.06,42.1,42300.0,29.9707,30.0063,29.9422,29.9707,42300.0
2008-04-03 13:30:00,42.09,42.11,41.95,41.99,43700.0,29.9636,29.9778,29.8639,29.8924,43700.0
2008-04-03 13:40:00,41.99,42.07,41.94,42.05,39300.0,29.8924,29.9493,29.8568,29.9351,39300.0
2008-04-03 13:50:00,42.06,42.06,41.84,41.84,35600.0,29.9422,29.9422,29.7856,29.7856,35600.0
2008-04-03 14:00:00,41.85,42.0,41.83,41.92,48800.0,29.7927,29.8995,29.7785,29.8425,48800.0
2008-04-03 14:10:00,41.93,41.96,41.79,41.88,51100.0,29.8497,29.871,29.75,29.8141,51100.0
2008-04-03 14:20:00,41.86,41.91,41.83,41.87,56500.0,29.7998,29.8354,29.7785,29.8069,56500.0
2008-04-03 14:30:00,41.87,41.98,41.78,41.81,54500.0,29.8069,29.8852,29.7429,29.7642,54500.0
2008-04-03 14:40:00,41.8,41.95,41.8,41.92,41700.0,29.7571,29.8639,29.7571,29.8425,41700.0
2008-04-03 14:50:00,41.91,42.12,41.9,42.12,64000.0,29.8354,29.9849,29.8283,29.9849,64000.0
2008-04-03 15:00:00,42.13,42.13,42.04,42.05,52900.0,29.992,29.992,29.928,29.9351,52900.0
2008-04-03 15:10:00,42.05,42.07,41.9,41.93,48000.0,29.9351,29.9493,29.8283,29.8497,48000.0
2008-04-03 15:20:00,41.93,41.95,41.86,41.94,41300.0,29.8497,29.8639,29.7998,29.8568,41300.0
2008-04-03 15:30:00,41.94,41.98,41.88,41.88,70000.0,29.8568,29.8852,29.8141,29.8141,70000.0
2008-04-03 15:40:00,41.88,41.97,41.72,41.81,119100.0,29.8141,29.8781,29.7002,29.7642,119100.0
2008-04-03 15:50:00,41.8,42.11,41.7,42.11,325800.0,29.7571,29.9778,29.6859,29.9778,325800.0
2008-04-04 09:30:00,41.65,41.72,41.5,41.63,220500.0,29.6503,29.7002,29.5435,29.6361,220500.0
2008-04-04 09:40:00,41.63,41.82,41.57,41.75,142200.0,29.6361,29.7713,29.5934,29.7215,142200.0
2008-04-04 09:50:00,41.75,41.78,41.6,41.76,157900.0,29.7215,29.7429,29.6147,29.7286,157900.0
2008-04-04 10:00:00,41.76,41.77,41.55,41.62,133000.0,29.7286,29.7358,29.5791,29.629,133000.0
2008-04-04 10:10:00,41.61,41.7,41.54,41.55,103200.0,29.6218,29.6859,29.572,29.5791,103200.0
2008-04-04 10:20:00,41.55,41.79,41.51,41.75,129000.0,29.5791,29.75,29.5507,29.7215,129000.0
2008-04-04 10:30:00,41.75,41.77,41.55,41.69,200800.0,29.7215,29.7358,29.5791,29.6788,200800.0
2008-04-04 10:40:00,41.68,41.8,41.67,41.77,138200.0,29.6717,29.7571,29.6646,29.7358,138200.0
2008-04-04 10:50:00,41.77,41.78,41.68,41.71,135600.0,29.7358,29.7429,29.6717,29.693,135600.0
2008-04-04 11:00:00,41.71,41.77,41.67,41.73,124600.0,29.693,29.7358,29.6646,29.7073,124600.0
2008-04-04 11:10:00,41.74,41.75,41.69,41.69,78200.0,29.7144,29.7215,29.6788,29.6788,78200.0
2008-04-04 11:20:00,41.68,41.81,41.67,41.79,102300.0,29.6717,29.7642,29.6646,29.75,102300.0
2008-04-04 11:30:00,41.78,41.99,41.77,41.92,86400.0,29.7429,29.8924,29.7358,29.8425,86400.0
2008-04-04 11:40:00,41.92,41.92,41.79,41.81,59200.0,29.8425,29.8425,29.75,29.7642,59200.0
2008-04-04 11:50:00,41.82,41.94,41.8,41.81,54000.0,29.7713,29.8568,29.7571,29.7642,54000.0
2008-04-04 12:00:00,41.84,41.88,41.78,41.87,44600.0,29.7856,29.8141,29.7429,29.8069,44600.0
2008-04-04 12:10:00,41.87,42.04,41.87,42.01,47700.0,29.8069,29.928,29.8069,29.9066,47700.0
2008-04-04 12:20:00,42.01,42.01,41.89,41.98,33100.0,29.9066,29.9066,29.8212,29.8852,33100.0
2008-04-04 12:30:00,41.99,42.02,41.94,42.0,30900.0,29.8924,29.9137,29.8568,29.8995,30900.0
2008-04-04 12:40:00,42.0,42.01,41.92,41.94,37200.0,29.8995,29.9066,29.8425,29.8568,37200.0
2008-04-04 12:50:00,41.95,42.0,41.91,41.96,26300.0,29.8639,29.8995,29.8354,29.871,26300.0
2008-04-04 13:00:00,41.96,41.98,41.88,41.92,34100.0,29.871,29.8852,29.8141,29.8425,34100.0
2008-04-04 13:10:00,41.92,41.95,41.88,41.88,30600.0,29.8425,29.8639,29.8141,29.8141,30600.0
2008-04-04 13:20:00,41.88,41.97,41.88,41.97,41200.0,29.8141,29.8781,29.8141,29.8781,41200.0
2008-04-04 13:30:00,41.97,41.98,41.94,41.97,32600.0,29.8781,29.8852,29.8568,29.8781,32600.0
2008-04-04 13:40:00,41.96,42.04,41.95,42.0,28700.0,29.871,29.928,29.8639,29.8995,28700.0
2008-04-04 13:50:00,42.0,42.03,41.99,41.99,46000.0,29.8995,29.9208,29.8924,29.8924,46000.0
2008-04-04 14:00:00,41.99,42.0,41.89,41.91,64900.0,29.8924,29.8995,29.8212,29.8354,64900.0
2008-04-04 14:10:00,41.91,41.92,41.78,41.78,37800.0,29.8354,29.8425,29.7429,29.7429,37800.0
2008-04-04 14:20:00,41.78,41.8,41.69,41.73,51700.0,29.7429,29.7571,29.6788,29.7073,51700.0
2008-04-04 14:30:00,41.73,41.83,41.7,41.82,54900.0,29.7073,29.7785,29.6859,29.7713,54900.0
2008-04-04 14:40:00,41.81,41.85,41.78,41.84,35700.0,29.7642,29.7927,29.7429,29.7856,35700.0
2008-04-04 14:50:00,41.84,41.87,41.74,41.75,45900.0,29.7856,29.8069,29.7144,29.7215,45900.0
2008-04-04 15:00:00,41.74,41.8,41.7,41.75,67900.0,29.7144,29.7571,29.6859,29.7215,67900.0
2008-04-04 15:10:00,41.75,41.75,41.61,41.65,77500.0,29.7215,29.7215,29.6218,29.6503,77500.0
2008-04-04 15:20:00,41.66,41.72,41.65,41.71,88100.0,29.6574,29.7002,29.6503,29.693,88100.0
2008-04-04 15:30:00,41.71,41.74,41.66,41.68,123700.0,29.693,29.7144,29.6574,29.6717,123700.0
2008-04-04 15:40:00,41.67,41.67,41.49,41.58,160700.0,29.6646,29.6646,29.5364,29.6005,160700.0
2008-04-04 15:50:00,41.59,41.73,41.55,41.72,165500.0,29.6076,29.7073,29.5791,29.7002,165500.0
2008-04-07 09:30:00,42.0,42.11,41.72,41.77,193100.0,29.8995,29.9778,29.7002,29.7358,193100.0
2008-04-07 09:40:00,41.77,41.85,41.69,41.84,105200.0,29.7358,29.7927,29.6788,29.7856,105200.0
2008-04-07 09:50:00,41.84,41.95,41.78,41.88,158900.0,29.7856,29.8639,29.7429,29.8141,158900.0
2008-04-07 10:00:00,41.88,41.93,41.84,41.85,132000.0,29.8141,29.8497,29.7856,29.7927,132000.0
2008-04-07 10:10:00,41.87,41.95,41.78,41.84,78700.0,29.8069,29.8639,29.7429,29.7856,78700.0
2008-04-07 10:20:00,41.84,41.89,41.68,41.69,104200.0,29.7856,29.8212,29.6717,29.6788,104200.0
2008-04-07 10:30:00,41.7,41.9,41.64,41.83,142200.0,29.6859,29.8283,29.6432,29.7785,142200.0
2008-04-07 10:40:00,41.83,41.85,41.76,41.79,127600.0,29.7785,29.7927,29.7286,29.75,127600.0
2008-04-07 10:50:00,41.76,41.85,41.76,41.85,45800.0,29.7286,29.7927,29.7286,29.7927,45800.0
2008-04-07 11:00:00,41.84,41.86,41.62,41.64,68000.0,29.7856,29.7998,29.629,29.6432,68000.0
2008-04-07 11:10:00,41.65,41.74,41.63,41.73,30900.0,29.6503,29.7144,29.6361,29.7073,30900.0
2008-04-07 11:20:00,41.74,41.8,41.73,41.78,31300.0,29.7144,29.7571,29.7073,29.7429,31300.0
2008-04-07 11:30:00,41.79,41.81,41.73,41.73,35200.0,29.75,29.7642,29.7073,29.7073,35200.0
2008-04-07 11:40:00,41.75,41.83,41.75,41.78,31600.0,29.7215,29.7785,29.7215,29.7429,31600.0
2008-04-07 11:50:00,41.77,41.87,41.77,41.8,31200.0,29.7358,29.8069,29.7358,29.7571,31200.0
2008-04-07 12:00:00,41.8,41.81,41.77,41.8,41300.0,29.7571,29.7642,29.7358,29.7571,41300.0
2008-04-07 12:10:00,41.79,41.86,41.78,41.84,35500.0,29.75,29.7998,29.7429,29.7856,35500.0
2008-04-07 12:20:00,41.84,41.97,41.84,41.96,41300.0,29.7856,29.8781,29.7856,29.871,41300.0
2008-04-07 12:30:00,41.96,42.03,41.93,42.03,51100.0,29.871,29.9208,29.8497,29.9208,51100.0
2008-04-07 12:40:00,42.03,42.11,42.02,42.04,75900.0,29.9208,29.9778,29.9137,29.928,75900.0
2008-04-07 12:50:00,42.05,42.06,41.93,42.02,51400.0,29.9351,29.9422,29.8497,29.9137,51400.0
2008-04-07 13:00:00,42.01,42.08,42.01,42.05,63500.0,29.9066,29.9564,29.9066,29.9351,63500.0
2008-04-07 13:10:00,42.05,42.15,42.04,42.11,81400.0,29.9351,30.0063,29.928,29.9778,81400.0
2008-04-07 13:20:00,42.11,42.2,42.11,42.2,36100.0,29.9778,30.0419,29.9778,30.0419,36100.0
2008-04-07 13:30:00,42.2,42.2,42.14,42.17,27400.0,30.0419,30.0419,29.9992,30.0205,27400.0
2008-04-07 13:40:00,42.19,42.19,42.05,42.16,48900.0,30.0347,30.0347,29.9351,30.0134,48900.0
2008-04-07 13:50:00,42.17,42.19,42.1,42.18,63600.0,30.0205,30.0347,29.9707,30.0276,63600.0
2008-04-07 14:00:00,42.17,42.19,42.15,42.18,44200.0,30.0205,30.0347,30.0063,30.0276,44200.0
2008-04-07 14:10:00,42.17,42.24,42.15,42.17,91900.0,30.0205,30.0703,30.0063,30.0205,91900.0
2008-04-07 14:20:00,42.17,42.21,42.06,42.07,73200.0,30.0205,30.049,29.9422,29.9493,73200.0
2008-04-07 14:30:00,42.06,42.09,41.98,42.03,61600.0,29.9422,29.9636,29.8852,29.9208,61600.0
2008-04-07 14:40:00,42.03,42.11,41.99,42.06,79100.0,29.9208,29.9778,29.8924,29.9422,79100.0
2008-04-07 14:50:00,42.06,42.2,42.0,42.02,363300.0,29.9422,30.0419,29.8995,29.9137,363300.0
2008-04-07 15:00:00,42.01,42.09,41.97,42.02,185800.0,29.9066,29.9636,29.8781,29.9137,185800.0
2008-04-07 15:10:00,42.02,42.06,41.99,42.03,127700.0,29.9137,29.9422,29.8924,29.9208,127700.0
2008-04-07 15:20:00,42.04,42.06,41.92,42.05,166500.0,29.928,29.9422,29.8425,29.9351,166500.0
2008-04-07 15:30:00,42.05,42.08,41.88,41.99,129900.0,29.9351,29.9564,29.8141,29.8924,129900.0
2008-04-07 15:40:00,42.0,42.08,41.95,42.06,87500.0,29.8995,29.9564,29.8639,29.9422,87500.0
2008-04-07 15:50:00,42.06,42.1,42.01,42.05,205100.0,29.9422,29.9707,29.9066,29.9351,205100.0
2008-04-08 09:30:00,41.4,41.59,41.3,41.55,217000.0,29.4724,29.6076,29.4012,29.5791,217000.0
2008-04-08 09:40:00,41.56,41.63,41.54,41.59,260100.0,29.5863,29.6361,29.572,29.6076,260100.0
2008-04-08 09:50:00,41.59,41.64,41.54,41.61,304800.0,29.6076,29.6432,29.572,29.6218,304800.0
2008-04-08 10:00:00,41.6,41.63,41.55,41.56,264800.0,29.6147,29.6361,29.5791,29.5863,264800.0
2008-04-08 10:10:00,41.57,41.61,41.54,41.56,228600.0,29.5934,29.6218,29.572,29.5863,228600.0
2008-04-08 10:20:00,41.54,41.55,41.44,41.5,167100.0,29.572,29.5791,29.5008,29.5435,167100.0
2008-04-08 10:30:00,41.5,41.63,41.47,41.62,139300.0,29.5435,29.6361,29.5222,29.629,139300.0
2008-04-08 10:40:00,41.6,41.67,41.49,41.5,122700.0,29.6147,29.6646,29.5364,29.5435,122700.0
2008-04-08 10:50:00,41.49,41.5,41.37,41.47,116800.0,29.5364,29.5435,29.451,29.5222,116800.0
2008-04-08 11:00:00,41.47,41.58,41.45,41.58,97100.0,29.5222,29.6005,29.5079,29.6005,97100.0
2008-04-08 11:10:00,41.58,41.58,41.5,41.53,52300.0,29.6005,29.6005,29.5435,29.5649,52300.0
2008-04-08 11:20:00,41.52,41.69,41.52,41.65,58000.0,29.5578,29.6788,29.5578,29.6503,58000.0
2008-04-08 11:30:00,41.65,41.72,41.55,41.61,37500.0,29.6503,29.7002,29.5791,29.6218,37500.0
2008-04-08 11:40:00,41.6,41.61,41.5,41.5,35200.0,29.6147,29.6218,29.5435,29.5435,35200.0
2008-04-08 11:50:00,41.5,41.52,41.44,41.46,44800.0,29.5435,29.5578,29.5008,29.5151,44800.0
2008-04-08 12:00:00,41.47,41.54,41.46,41.52,22900.0,29.5222,29.572,29.5151,29.5578,22900.0
2008-04-08 12:10:00,41.51,41.52,41.47,41.52,33500.0,29.5507,29.5578,29.5222,29.5578,33500.0
2008-04-08 12:20:00,41.52,41.57,41.48,41.51,26600.0,29.5578,29.5934,29.5293,29.5507,26600.0
2008-04-08 12:30:00,41.48,41.53,41.48,41.52,15500.0,29.5293,29.5649,29.5293,29.5578,15500.0
2008-04-08 12:40:00,41.52,41.55,41.49,41.53,25000.0,29.5578,29.5791,29.5364,29.5649,25000.0
2008-04-08 12:50:00,41.52,41.56,41.49,41.51,14900.0,29.5578,29.5863,29.5364,29.5507,14900.0
2008-04-08 13:00:00,41.5,41.53,41.4,41.47,34600.0,29.5435,29.5649,29.4724,29.5222,34600.0
2008-04-08 13:10:00,41.47,41.49,41.45,41.45,23100.0,29.5222,29.5364,29.5079,29.5079,23100.0
2008-04-08 13:20:00,41.46,41.47,41.39,41.46,30300.0,29.5151,29.5222,29.4652,29.5151,30300.0
2008-04-08 13:30:00,41.46,41.53,41.45,41.5,42200.0,29.5151,29.5649,29.5079,29.5435,42200.0
2008-04-08 13:40:00,41.48,41.49,41.41,41.44,49800.0,29.5293,29.5364,29.4795,29.5008,49800.0
2008-04-08 13:50:00,41.44,41.47,41.42,41.45,39800.0,29.5008,29.5222,29.4866,29.5079,39800.0
2008-04-08 14:00:00,41.45,41.52,41.37,41.4,71100.0,29.5079,29.5578,29.451,29.4724,71100.0
2008-04-08 14:10:00,41.4,41.51,41.4,41.43,61800.0,29.4724,29.5507,29.4724,29.4937,61800.0
2008-04-08 14:20:00,41.43,41.54,41.37,41.48,55300.0,29.4937,29.572,29.451,29.5293,55300.0
2008-04-08 14:30:00,41.49,41.56,41.45,41.48,37700.0,29.5364,29.5863,29.5079,29.5293,37700.0
2008-04-08 14:40:00,41.46,41.48,41.4,41.47,29800.0,29.5151,29.5293,29.4724,29.5222,29800.0
2008-04-08 14:50:00,41.47,41.68,41.47,41.64,72500.0,29.5222,29.6717,29.5222,29.6432,72500.0
2008-04-08 15:00:00,41.64,41.65,41.57,41.61,68400.0,29.6432,29.6503,29.5934,29.6218,68400.0
2008-04-08 15:10:00,41.61,41.62,41.54,41.56,31900.0,29.6218,29.629,29.572,29.5863,31900.0
2008-04-08 15:20:00,41.57,41.65,41.46,41.63,44700.0,29.5934,29.6503,29.5151,29.6361,44700.0
2008-04-08 15:30:00,41.64,41.76,41.61,41.71,90500.0,29.6432,29.7286,29.6218,29.693,90500.0
2008-04-08 15:40:00,41.69,41.69,41.53,41.53,127100.0,29.6788,29.6788,29.5649,29.5649,127100.0
2008-04-08 15:50:00,41.54,41.66,41.48,41.56,256700.0,29.572,29.6574,29.5293,29.5863,256700.0
2008-04-09 09:30:00,41.48,41.6,41.27,41.45,124300.0,29.5293,29.6147,29.3798,29.5079,124300.0
2008-04-09 09:40:00,41.48,41.49,41.28,41.32,74400.0,29.5293,29.5364,29.3869,29.4154,74400.0
2008-04-09 09:50:00,41.31,41.38,41.26,41.31,124000.0,29.4083,29.4581,29.3727,29.4083,124000.0
2008-04-09 10:00:00,41.31,41.33,41.22,41.25,108300.0,29.4083,29.4225,29.3442,29.3656,108300.0
2008-04-09 10:10:00,41.26,41.31,41.23,41.31,136400.0,29.3727,29.4083,29.3513,29.4083,136400.0
2008-04-09 10:20:00,41.33,41.34,41.23,41.29,93600.0,29.4225,29.4296,29.3513,29.394,93600.0
2008-04-09 10:30:00,41.29,41.29,40.74,40.81,229900.0,29.394,29.394,29.0025,29.0523,229900.0
2008-04-09 10:40:00,40.81,41.15,40.8,41.07,142900.0,29.0523,29.2944,29.0452,29.2374,142900.0
2008-04-09 10:50:00,41.09,41.1,40.87,40.91,75500.0,29.2517,29.2588,29.095,29.1235,75500.0
2008-04-09 11:00:00,40.91,40.96,40.74,40.77,131200.0,29.1235,29.1591,29.0025,29.0239,131200.0
2008-04-09 11:10:00,40.77,40.86,40.77,40.83,103100.0,29.0239,29.0879,29.0239,29.0666,103100.0
2008-04-09 11:20:00,40.82,40.85,40.71,40.76,144000.0,29.0595,29.0808,28.9811,29.0167,144000.0
2008-04-09 11:30:00,40.76,40.76,40.54,40.56,114000.0,29.0167,29.0167,28.8601,28.8744,114000.0
2008-04-09 11:40:00,40.57,40.68,40.55,40.66,100800.0,28.8815,28.9598,28.8672,28.9456,100800.0
2008-04-09 11:50:00,40.67,40.68,40.44,40.44,69900.0,28.9527,28.9598,28.7889,28.7889,69900.0
2008-04-09 12:00:00,40.44,40.5,40.41,40.48,66600.0,28.7889,28.8316,28.7676,28.8174,66600.0
2008-04-09 12:10:00,40.47,40.53,40.45,40.47,89700.0,28.8103,28.853,28.7961,28.8103,89700.0
2008-04-09 12:20:00,40.46,40.47,40.38,40.39,71300.0,28.8032,28.8103,28.7462,28.7533,71300.0
2008-04-09 12:30:00,40.4,40.47,40.38,40.44,66500.0,28.7605,28.8103,28.7462,28.7889,66500.0
2008-04-09 12:40:00,40.44,40.46,40.32,40.34,96700.0,28.7889,28.8032,28.7035,28.7177,96700.0
2008-04-09 12:50:00,40.34,40.34,40.18,40.19,109400.0,28.7177,28.7177,28.6038,28.611,109400.0
2008-04-09 13:00:00,40.18,40.26,40.11,40.23,117900.0,28.6038,28.6608,28.554,28.6394,117900.0
2008-04-09 13:10:00,40.24,40.25,40.12,40.22,114700.0,28.6466,28.6537,28.5611,28.6323,114700.0
2008-04-09 13:20:00,40.23,40.24,40.14,40.15,89300.0,28.6394,28.6466,28.5754,28.5825,89300.0
2008-04-09 13:30:00,40.15,40.15,40.05,40.12,164700.0,28.5825,28.5825,28.5113,28.5611,164700.0
2008-04-09 13:40:00,40.11,40.12,40.0,40.0,82100.0,28.554,28.5611,28.4757,28.4757,82100.0
2008-04-09 13:50:00,40.0,40.16,40.0,40.16,68000.0,28.4757,28.5896,28.4757,28.5896,68000.0
2008-04-09 14:00:00,40.16,40.28,40.15,40.26,54300.0,28.5896,28.675,28.5825,28.6608,54300.0
2008-04-09 14:10:00,40.27,40.27,40.09,40.14,48500.0,28.6679,28.6679,28.5398,28.5754,48500.0
2008-04-09 14:20:00,40.14,40.17,40.08,40.13,77000.0,28.5754,28.5967,28.5327,28.5682,77000.0
2008-04-09 14:30:00,40.13,40.13,39.99,40.07,77900.0,28.5682,28.5682,28.4686,28.5255,77900.0
2008-04-09 14:40:00,40.08,40.08,39.96,39.97,43200.0,28.5327,28.5327,28.4472,28.4543,43200.0
2008-04-09 14:50:00,39.96,40.03,39.89,40.0,96700.0,28.4472,28.4971,28.3974,28.4757,96700.0
2008-04-09 15:00:00,40.0,40.04,39.94,39.94,87600.0,28.4757,28.5042,28.433,28.433,87600.0
2008-04-09 15:10:00,39.95,40.01,39.88,40.01,95500.0,28.4401,28.4828,28.3903,28.4828,95500.0
2008-04-09 15:20:00,40.01,40.05,39.91,39.98,99300.0,28.4828,28.5113,28.4116,28.4615,99300.0
2008-04-09 15:30:00,39.98,40.11,39.96,40.07,141800.0,28.4615,28.554,28.4472,28.5255,141800.0
2008-04-09 15:40:00,40.06,40.11,40.02,40.09,157400.0,28.5184,28.554,28.4899,28.5398,157400.0
2008-04-09 15:50:00,40.08,40.1,39.97,40.03,212500.0,28.5327,28.5469,28.4543,28.4971,212500.0
2008-04-10 09:30:00,40.11,40.18,39.98,40.04,115700.0,28.554,28.6038,28.4615,28.5042,115700.0
2008-04-10 09:40:00,40.06,40.18,39.99,40.02,53300.0,28.5184,28.6038,28.4686,28.4899,53300.0
2008-04-10 09:50:00,40.05,40.07,39.9,39.94,46200.0,28.5113,28.5255,28.4045,28.433,46200.0
2008-04-10 10:00:00,39.93,40.18,39.85,40.14,501800.0,28.4259,28.6038,28.3689,28.5754,501800.0
2008-04-10 10:10:00,40.14,40.26,40.12,40.19,73900.0,28.5754,28.6608,28.5611,28.611,73900.0
2008-04-10 10:20:00,40.2,40.49,40.2,40.45,283900.0,28.6181,28.8245,28.6181,28.7961,283900.0
2008-04-10 10:30:00,40.46,40.47,40.14,40.17,84400.0,28.8032,28.8103,28.5754,28.5967,84400.0
2008-04-10 10:40:00,40.16,40.45,40.16,40.41,72500.0,28.5896,28.7961,28.5896,28.7676,72500.0
2008-04-10 10:50:00,40.43,40.6,40.39,40.6,118400.0,28.7818,28.9028,28.7533,28.9028,118400.0
2008-04-10 11:00:00,40.58,40.62,40.49,40.57,66800.0,28.8886,28.9171,28.8245,28.8815,66800.0
2008-04-10 11:10:00,40.55,40.74,40.54,40.73,114800.0,28.8672,29.0025,28.8601,28.9954,114800.0
2008-04-10 11:20:00,40.74,40.81,40.58,40.58,91000.0,29.0025,29.0523,28.8886,28.8886,91000.0
2008-04-10 11:30:00,40.58,40.64,40.51,40.63,35800.0,28.8886,28.9313,28.8388,28.9242,35800.0
2008-04-10 11:40:00,40.62,40.8,40.5,40.72,115700.0,28.9171,29.0452,28.8316,28.9883,115700.0
2008-04-10 11:50:00,40.73,40.82,40.71,40.79,36900.0,28.9954,29.0595,28.9811,29.0381,36900.0
2008-04-10 12:00:00,40.79,40.82,40.7,40.75,41000.0,29.0381,29.0595,28.974,29.0096,41000.0
2008-04-10 12:10:00,40.74,40.79,40.71,40.75,46800.0,29.0025,29.0381,28.9811,29.0096,46800.0
2008-04-10 12:20:00,40.73,40.74,40.66,40.71,38200.0,28.9954,29.0025,28.9456,28.9811,38200.0
2008-04-10 12:30:00,40.7,40.71,40.61,40.7,23600.0,28.974,28.9811,28.91,28.974,23600.0
2008-04-10 12:40:00,40.7,40.71,40.52,40.54,27700.0,28.974,28.9811,28.8459,28.8601,27700.0
2008-04-10 12:50:00,40.54,40.6,40.52,40.58,56900.0,28.8601,28.9028,28.8459,28.8886,56900.0
2008-04-10 13:00:00,40.57,40.66,40.57,40.6,23000.0,28.8815,28.9456,28.8815,28.9028,23000.0
2008-04-10 13:10:00,40.61,40.66,40.56,40.57,23900.0,28.91,28.9456,28.8744,28.8815,23900.0
2008-04-10 13:20:00,40.56,40.67,40.56,40.63,20800.0,28.8744,28.9527,28.8744,28.9242,20800.0
2008-04-10 13:30:00,40.63,40.69,40.61,40.69,29700.0,28.9242,28.9669,28.91,28.9669,29700.0
2008-04-10 13:40:00,40.69,40.71,40.6,40.71,25900.0,28.9669,28.9811,28.9028,28.9811,25900.0
2008-04-10 13:50:00,40.7,40.74,40.58,40.59,40500.0,28.974,29.0025,28.8886,28.8957,40500.0
2008-04-10 14:00:00,40.59,40.63,40.53,40.62,54200.0,28.8957,28.9242,28.853,28.9171,54200.0
2008-04-10 14:10:00,40.62,40.64,40.53,40.55,28300.0,28.9171,28.9313,28.853,28.8672,28300.0
2008-04-10 14:20:00,40.54,40.55,40.47,40.49,37000.0,28.8601,28.8672,28.8103,28.8245,37000.0
2008-04-10 14:30:00,40.49,40.54,40.37,40.52,40100.0,28.8245,28.8601,28.7391,28.8459,40100.0
2008-04-10 14:40:00,40.49,40.52,40.41,40.42,32700.0,28.8245,28.8459,28.7676,28.7747,32700.0
2008-04-10 14:50:00,40.42,40.57,40.4,40.52,30800.0,28.7747,28.8815,28.7605,28.8459,30800.0
2008-04-10 15:00:00,40.52,40.64,40.48,40.56,43100.0,28.8459,28.9313,28.8174,28.8744,43100.0
2008-04-10 15:10:00,40.58,40.58,40.43,40.45,41200.0,28.8886,28.8886,28.7818,28.7961,41200.0
2008-04-10 15:20:00,40.47,40.5,40.38,40.42,41800.0,28.8103,28.8316,28.7462,28.7747,41800.0
2008-04-10 15:30:00,40.43,40.43,40.2,40.29,86200.0,28.7818,28.7818,28.6181,28.6822,86200.0
2008-04-10 15:40:00,40.28,40.3,40.11,40.18,78100.0,28.675,28.6893,28.554,28.6038,78100.0
2008-04-10 15:50:00,40.17,40.32,40.17,40.27,159500.0,28.5967,28.7035,28.5967,28.6679,159500.0
2008-04-11 09:30:00,40.14,40.14,39.9,39.92,89800.0,28.5754,28.5754,28.4045,28.4188,89800.0
2008-04-11 09:40:00,39.91,39.98,39.86,39.89,62300.0,28.4116,28.4615,28.376,28.3974,62300.0
2008-04-11 09:50:00,39.89,39.97,39.84,39.91,82600.0,28.3974,28.4543,28.3618,28.4116,82600.0
2008-04-11 10:00:00,39.91,39.92,39.75,39.75,96100.0,28.4116,28.4188,28.2977,28.2977,96100.0
2008-04-11 10:10:00,39.76,39.99,39.71,39.96,58900.0,28.3048,28.4686,28.2693,28.4472,58900.0
2008-04-11 10:20:00,39.96,39.96,39.66,39.74,113200.0,28.4472,28.4472,28.2337,28.2906,113200.0
2008-04-11 10:30:00,39.75,39.89,39.74,39.81,71800.0,28.2977,28.3974,28.2906,28.3404,71800.0
2008-04-11 10:40:00,39.81,40.06,39.79,40.05,82500.0,28.3404,28.5184,28.3262,28.5113,82500.0
2008-04-11 10:50:00,40.05,40.09,39.92,39.97,77100.0,28.5113,28.5398,28.4188,28.4543,77100.0
2008-04-11 11:00:00,39.95,40.02,39.88,40.02,54700.0,28.4401,28.4899,28.3903,28.4899,54700.0
2008-04-11 11:10:00,40.01,40.01,39.89,40.0,47000.0,28.4828,28.4828,28.3974,28.4757,47000.0
2008-04-11 11:20:00,40.0,40.1,39.95,39.99,77900.0,28.4757,28.5469,28.4401,28.4686,77900.0
2008-04-11 11:30:00,39.98,40.07,39.97,40.04,38700.0,28.4615,28.5255,28.4543,28.5042,38700.0
2008-04-11 11:40:00,40.03,40.14,40.0,40.13,44500.0,28.4971,28.5754,28.4757,28.5682,44500.0
2008-04-11 11:50:00,40.13,40.19,40.07,40.18,54800.0,28.5682,28.611,28.5255,28.6038,54800.0
2008-04-11 12:00:00,40.18,40.18,39.98,40.03,35300.0,28.6038,28.6038,28.4615,28.4971,35300.0
2008-04-11 12:10:00,40.03,40.08,40.02,40.06,29400.0,28.4971,28.5327,28.4899,28.5184,29400.0
2008-04-11 12:20:00,40.04,40.05,39.8,39.81,27200.0,28.5042,28.5113,28.3333,28.3404,27200.0
2008-04-11 12:30:00,39.83,39.88,39.82,39.87,13900.0,28.3547,28.3903,28.3476,28.3832,13900.0
2008-04-11 12:40:00,39.86,39.94,39.86,39.91,18300.0,28.376,28.433,28.376,28.4116,18300.0
2008-04-11 12:50:00,39.91,39.92,39.84,39.85,12700.0,28.4116,28.4188,28.3618,28.3689,12700.0
2008-04-11 13:00:00,39.85,39.85,39.75,39.83,20900.0,28.3689,28.3689,28.2977,28.3547,20900.0
2008-04-11 13:10:00,39.82,39.92,39.81,39.9,22600.0,28.3476,28.4188,28.3404,28.4045,22600.0
2008-04-11 13:20:00,39.91,39.93,39.81,39.83,23100.0,28.4116,28.4259,28.3404,28.3547,23100.0
2008-04-11 13:30:00,39.81,39.86,39.78,39.83,34700.0,28.3404,28.376,28.3191,28.3547,34700.0
2008-04-11 13:40:00,39.83,39.88,39.82,39.86,27800.0,28.3547,28.3903,28.3476,28.376,27800.0
2008-04-11 13:50:00,39.86,39.93,39.84,39.91,50400.0,28.376,28.4259,28.3618,28.4116,50400.0
2008-04-11 14:00:00,39.91,39.92,39.87,39.89,33000.0,28.4116,28.4188,28.3832,28.3974,33000.0
2008-04-11 14:10:00,39.88,39.88,39.73,39.79,77800.0,28.3903,28.3903,28.2835,28.3262,77800.0
2008-04-11 14:20:00,39.8,39.81,39.7,39.74,44700.0,28.3333,28.3404,28.2621,28.2906,44700.0
2008-04-11 14:30:00,39.74,39.75,39.71,39.71,24900.0,28.2906,28.2977,28.2693,28.2693,24900.0
2008-04-11 14:40:00,39.72,39.81,39.72,39.79,29100.0,28.2764,28.3404,28.2764,28.3262,29100.0
2008-04-11 14:50:00,39.79,39.87,39.71,39.73,30700.0,28.3262,28.3832,28.2693,28.2835,30700.0
2008-04-11 15:00:00,39.73,39.74,39.61,39.63,62500.0,28.2835,28.2906,28.1981,28.2123,62500.0
2008-04-11 15:10:00,39.62,39.7,39.59,39.66,100100.0,28.2052,28.2621,28.1838,28.2337,100100.0
2008-04-11 15:20:00,39.67,39.75,39.59,39.7,60100.0,28.2408,28.2977,28.1838,28.2621,60100.0
2008-04-11 15:30:00,39.69,39.69,39.55,39.57,66700.0,28.255,28.255,28.1554,28.1696,66700.0
2008-04-11 15:40:00,39.58,39.61,39.5,39.56,100100.0,28.1767,28.1981,28.1198,28.1625,100100.0
2008-04-11 15:50:00,39.55,39.71,39.5,39.69,152000.0,28.1554,28.2693,28.1198,28.255,152000.0
2008-04-14 09:30:00,40.11,40.11,39.71,39.71,157400.0,28.554,28.554,28.2693,28.2693,157400.0
2008-04-14 09:40:00,39.71,39.81,39.71,39.76,88600.0,28.2693,28.3404,28.2693,28.3048,88600.0
2008-04-14 09:50:00,39.75,39.88,39.68,39.88,137600.0,28.2977,28.3903,28.2479,28.3903,137600.0
2008-04-14 10:00:00,39.88,39.93,39.85,39.87,114800.0,28.3903,28.4259,28.3689,28.3832,114800.0
2008-04-14 10:10:00,39.88,39.92,39.85,39.86,51000.0,28.3903,28.4188,28.3689,28.376,51000.0
2008-04-14 10:20:00,39.85,39.88,39.71,39.72,64300.0,28.3689,28.3903,28.2693,28.2764,64300.0
2008-04-14 10:30:00,39.71,39.82,39.7,39.72,46900.0,28.2693,28.3476,28.2621,28.2764,46900.0
2008-04-14 10:40:00,39.72,39.82,39.62,39.68,50500.0,28.2764,28.3476,28.2052,28.2479,50500.0
2008-04-14 10:50:00,39.66,39.75,39.6,39.75,40200.0,28.2337,28.2977,28.1909,28.2977,40200.0
2008-04-14 11:00:00,39.75,39.88,39.74,39.83,51900.0,28.2977,28.3903,28.2906,28.3547,51900.0
2008-04-14 11:10:00,39.84,39.85,39.78,39.81,38700.0,28.3618,28.3689,28.3191,28.3404,38700.0
2008-04-14 11:20:00,39.81,39.81,39.66,39.72,29000.0,28.3404,28.3404,28.2337,28.2764,29000.0
2008-04-14 11:30:00,39.73,39.74,39.61,39.68,30400.0,28.2835,28.2906,28.1981,28.2479,30400.0
2008-04-14 11:40:00,39.69,39.76,39.69,39.72,12300.0,28.255,28.3048,28.255,28.2764,12300.0
2008-04-14 11:50:00,39.72,39.77,39.65,39.71,23800.0,28.2764,28.312,28.2265,28.2693,23800.0
2008-04-14 12:00:00,39.7,39.72,39.6,39.67,45000.0,28.2621,28.2764,28.1909,28.2408,45000.0
2008-04-14 12:10:00,39.68,39.71,39.6,39.62,36200.0,28.2479,28.2693,28.1909,28.2052,36200.0
2008-04-14 12:20:00,39.64,39.82,39.62,39.82,31700.0,28.2194,28.3476,28.2052,28.3476,31700.0
2008-04-14 12:30:00,39.82,39.87,39.79,39.82,29300.0,28.3476,28.3832,28.3262,28.3476,29300.0
2008-04-14 12:40:00,39.83,39.86,39.75,39.85,33000.0,28.3547,28.376,28.2977,28.3689,33000.0
2008-04-14 12:50:00,39.85,39.92,39.83,39.9,30300.0,28.3689,28.4188,28.3547,28.4045,30300.0
2008-04-14 13:00:00,39.9,39.92,39.82,39.91,42900.0,28.4045,28.4188,28.3476,28.4116,42900.0
2008-04-14 13:10:00,39.9,39.99,39.84,39.85,32500.0,28.4045,28.4686,28.3618,28.3689,32500.0
2008-04-14 13:20:00,39.84,39.89,39.78,39.87,24700.0,28.3618,28.3974,28.3191,28.3832,24700.0
2008-04-14 13:30:00,39.87,39.89,39.82,39.87,20100.0,28.3832,28.3974,28.3476,28.3832,20100.0
2008-04-14 13:40:00,39.84,39.92,39.76,39.81,56600.0,28.3618,28.4188,28.3048,28.3404,56600.0
2008-04-14 13:50:00,39.82,39.86,39.78,39.86,39100.0,28.3476,28.376,28.3191,28.376,39100.0
2008-04-14 14:00:00,39.86,39.89,39.77,39.79,32100.0,28.376,28.3974,28.312,28.3262,32100.0
2008-04-14 14:10:00,39.8,39.81,39.75,39.75,61200.0,28.3333,28.3404,28.2977,28.2977,61200.0
2008-04-14 14:20:00,39.75,39.82,39.71,39.72,78900.0,28.2977,28.3476,28.2693,28.2764,78900.0
2008-04-14 14:30:00,39.71,39.79,39.68,39.78,27100.0,28.2693,28.3262,28.2479,28.3191,27100.0
2008-04-14 14:40:00,39.77,39.85,39.76,39.78,37800.0,28.312,28.3689,28.3048,28.3191,37800.0
2008-04-14 14:50:00,39.78,39.81,39.69,39.7,79100.0,28.3191,28.3404,28.255,28.2621,79100.0
2008-04-14 15:00:00,39.7,39.79,39.7,39.75,88800.0,28.2621,28.3262,28.2621,28.2977,88800.0
2008-04-14 15:10:00,39.75,39.76,39.66,39.69,45800.0,28.2977,28.3048,28.2337,28.255,45800.0
2008-04-14 15:20:00,39.69,39.75,39.66,39.7,58200.0,28.255,28.2977,28.2337,28.2621,58200.0
2008-04-14 15:30:00,39.69,39.77,39.67,39.7,83000.0,28.255,28.312,28.2408,28.2621,83000.0
2008-04-14 15:40:00,39.7,39.82,39.7,39.77,79900.0,28.2621,28.3476,28.2621,28.312,79900.0
2008-04-14 15:50:00,39.78,39.78,39.72,39.78,146700.0,28.3191,28.3191,28.2764,28.3191,146700.0
2008-04-15 09:30:00,39.87,39.9,39.57,39.61,97600.0,28.3832,28.4045,28.1696,28.1981,97600.0
2008-04-15 09:40:00,39.63,39.77,39.61,39.67,88100.0,28.2123,28.312,28.1981,28.2408,88100.0
2008-04-15 09:50:00,39.7,39.71,39.56,39.59,100700.0,28.2621,28.2693,28.1625,28.1838,100700.0
2008-04-15 10:00:00,39.6,39.65,39.33,39.33,172100.0,28.1909,28.2265,27.9987,27.9987,172100.0
2008-04-15 10:10:00,39.32,39.34,39.24,39.27,110600.0,27.9916,28.0059,27.9347,27.956,110600.0
2008-04-15 10:20:00,39.26,39.31,39.19,39.26,146700.0,27.9489,27.9845,27.8991,27.9489,146700.0
2008-04-15 10:30:00,39.28,39.3,39.18,39.28,101000.0,27.9631,27.9774,27.8919,27.9631,101000.0
2008-04-15 10:40:00,39.28,39.34,39.23,39.27,89400.0,27.9631,28.0059,27.9275,27.956,89400.0
2008-04-15 10:50:00,39.28,39.36,39.28,39.34,95200.0,27.9631,28.0201,27.9631,28.0059,95200.0
2008-04-15 11:00:00,39.34,39.35,39.27,39.3,48100.0,28.0059,28.013,27.956,27.9774,48100.0
2008-04-15 11:10:00,39.29,39.34,39.25,39.25,113000.0,27.9703,28.0059,27.9418,27.9418,113000.0
2008-04-15 11:20:00,39.24,39.26,39.15,39.18,50300.0,27.9347,27.9489,27.8706,27.8919,50300.0
2008-04-15 11:30:00,39.17,39.17,39.04,39.05,54300.0,27.8848,27.8848,27.7923,27.7994,54300.0
2008-04-15 11:40:00,39.06,39.07,38.97,38.99,111300.0,27.8065,27.8136,27.7425,27.7567,111300.0
2008-04-15 11:50:00,38.99,39.0,38.86,38.88,88100.0,27.7567,27.7638,27.6641,27.6784,88100.0
2008-04-15 12:00:00,38.87,38.89,38.78,38.8,63200.0,27.6713,27.6855,27.6072,27.6214,63200.0
2008-04-15 12:10:00,38.81,38.84,38.76,38.78,51100.0,27.6285,27.6499,27.593,27.6072,51100.0
2008-04-15 12:20:00,38.77,38.86,38.76,38.82,35500.0,27.6001,27.6641,27.593,27.6357,35500.0
2008-04-15 12:30:00,38.85,39.04,38.82,39.02,59400.0,27.657,27.7923,27.6357,27.778,59400.0
2008-04-15 12:40:00,39.02,39.02,38.96,38.97,18900.0,27.778,27.778,27.7353,27.7425,18900.0
2008-04-15 12:50:00,38.98,39.06,38.95,39.04,41700.0,27.7496,27.8065,27.7282,27.7923,41700.0
2008-04-15 13:00:00,39.03,39.08,39.01,39.02,75700.0,27.7852,27.8208,27.7709,27.778,75700.0
2008-04-15 13:10:00,39.03,39.14,39.0,39.09,55000.0,27.7852,27.8635,27.7638,27.8279,55000.0
2008-04-15 13:20:00,39.1,39.1,39.02,39.05,47700.0,27.835,27.835,27.778,27.7994,47700.0
2008-04-15 13:30:00,39.06,39.14,39.06,39.07,77700.0,27.8065,27.8635,27.8065,27.8136,77700.0
2008-04-15 13:40:00,39.07,39.26,39.07,39.24,77800.0,27.8136,27.9489,27.8136,27.9347,77800.0
2008-04-15 13:50:00,39.24,39.31,39.23,39.3,37500.0,27.9347,27.9845,27.9275,27.9774,37500.0
2008-04-15 14:00:00,39.31,39.31,39.22,39.24,47200.0,27.9845,27.9845,27.9204,27.9347,47200.0
2008-04-15 14:10:00,39.23,39.26,39.17,39.19,35900.0,27.9275,27.9489,27.8848,27.8991,35900.0
2008-04-15 14:20:00,39.19,39.21,39.16,39.17,37200.0,27.8991,27.9133,27.8777,27.8848,37200.0
2008-04-15 14:30:00,39.17,39.22,39.16,39.16,50000.0,27.8848,27.9204,27.8777,27.8777,50000.0
2008-04-15 14:40:00,39.17,39.19,39.11,39.13,53200.0,27.8848,27.8991,27.8421,27.8564,53200.0
2008-04-15 14:50:00,39.13,39.19,39.07,39.15,52700.0,27.8564,27.8991,27.8136,27.8706,52700.0
2008-04-15 15:00:00,39.13,39.15,39.04,39.05,31900.0,27.8564,27.8706,27.7923,27.7994,31900.0
2008-04-15 15:10:00,39.06,39.1,39.05,39.08,32600.0,27.8065,27.835,27.7994,27.8208,32600.0
2008-04-15 15:20:00,39.09,39.27,39.07,39.25,66900.0,27.8279,27.956,27.8136,27.9418,66900.0
2008-04-15 15:30:00,39.25,39.34,39.21,39.23,77300.0,27.9418,28.0059,27.9133,27.9275,77300.0
2008-04-15 15:40:00,39.21,39.24,39.07,39.07,88800.0,27.9133,27.9347,27.8136,27.8136,88800.0
2008-04-15 15:50:00,39.06,39.26,39.05,39.26,121100.0,27.8065,27.9489,27.7994,27.9489,121100.0
2008-04-16 09:30:00,39.91,40.17,39.91,39.94,158400.0,28.4116,28.5967,28.4116,28.433,158400.0
2008-04-16 09:40:00,39.95,40.21,39.92,40.14,118900.0,28.4401,28.6252,28.4188,28.5754,118900.0
2008-04-16 09:50:00,40.12,40.13,40.0,40.09,99300.0,28.5611,28.5682,28.4757,28.5398,99300.0
2008-04-16 10:00:00,40.11,40.12,40.0,40.04,81300.0,28.554,28.5611,28.4757,28.5042,81300.0
2008-04-16 10:10:00,40.03,40.25,40.01,40.22,48600.0,28.4971,28.6537,28.4828,28.6323,48600.0
2008-04-16 10:20:00,40.23,40.39,40.23,40.34,67100.0,28.6394,28.7533,28.6394,28.7177,67100.0
2008-04-16 10:30:00,40.36,40.39,40.24,40.25,123900.0,28.732,28.7533,28.6466,28.6537,123900.0
2008-04-16 10:40:00,40.25,40.28,40.06,40.14,86500.0,28.6537,28.675,28.5184,28.5754,86500.0
2008-04-16 10:50:00,40.16,40.28,40.15,40.25,30500.0,28.5896,28.675,28.5825,28.6537,30500.0
2008-04-16 11:00:00,40.26,40.37,40.25,40.27,45400.0,28.6608,28.7391,28.6537,28.6679,45400.0
2008-04-16 11:10:00,40.26,40.31,40.2,40.27,82000.0,28.6608,28.6964,28.6181,28.6679,82000.0
2008-04-16 11:20:00,40.28,40.35,40.23,40.35,60000.0,28.675,28.7249,28.6394,28.7249,60000.0
2008-04-16 11:30:00,40.35,40.59,40.35,40.57,59700.0,28.7249,28.8957,28.7249,28.8815,59700.0
2008-04-16 11:40:00,40.57,40.61,40.54,40.56,57100.0,28.8815,28.91,28.8601,28.8744,57100.0
2008-04-16 11:50:00,40.56,40.69,40.56,40.65,64500.0,28.8744,28.9669,28.8744,28.9384,64500.0
2008-04-16 12:00:00,40.66,40.67,40.6,40.64,48800.0,28.9456,28.9527,28.9028,28.9313,48800.0
2008-04-16 12:10:00,40.64,40.75,40.63,40.69,43100.0,28.9313,29.0096,28.9242,28.9669,43100.0
2008-04-16 12:20:00,40.68,40.74,39.98,40.73,56300.0,28.9598,29.0025,28.4615,28.9954,56300.0
2008-04-16 12:30:00,40.74,40.76,40.67,40.7,48500.0,29.0025,29.0167,28.9527,28.974,48500.0
2008-04-16 12:40:00,40.7,40.74,40.67,40.69,43200.0,28.974,29.0025,28.9527,28.9669,43200.0
2008-04-16 12:50:00,40.69,40.76,40.64,40.74,32700.0,28.9669,29.0167,28.9313,29.0025,32700.0
2008-04-16 13:00:00,40.74,40.77,40.63,40.71,48700.0,29.0025,29.0239,28.9242,28.9811,48700.0
2008-04-16 13:10:00,40.71,40.74,40.65,40.67,64600.0,28.9811,29.0025,28.9384,28.9527,64600.0
2008-04-16 13:20:00,40.67,40.7,40.65,40.67,37900.0,28.9527,28.974,28.9384,28.9527,37900.0
2008-04-16 13:30:00,40.68,40.69,40.54,40.55,38200.0,28.9598,28.9669,28.8601,28.8672,38200.0
2008-04-16 13:40:00,40.55,40.62,40.48,40.51,52100.0,28.8672,28.9171,28.8174,28.8388,52100.0
2008-04-16 13:50:00,40.52,40.54,40.5,40.5,52700.0,28.8459,28.8601,28.8316,28.8316,52700.0
2008-04-16 14:00:00,40.5,40.53,40.4,40.41,91900.0,28.8316,28.853,28.7605,28.7676,91900.0
2008-04-16 14:10:00,40.41,40.45,40.35,40.44,46400.0,28.7676,28.7961,28.7249,28.7889,46400.0
2008-04-16 14:20:00,40.44,40.45,40.38,40.4,66800.0,28.7889,28.7961,28.7462,28.7605,66800.0
2008-04-16 14:30:00,40.41,40.42,40.39,40.4,54600.0,28.7676,28.7747,28.7533,28.7605,54600.0
2008-04-16 14:40:00,40.4,40.44,40.37,40.41,59400.0,28.7605,28.7889,28.7391,28.7676,59400.0
2008-04-16 14:50:00,40.4,40.55,40.39,40.48,49000.0,28.7605,28.8672,28.7533,28.8174,49000.0
2008-04-16 15:00:00,40.48,40.57,40.47,40.54,69800.0,28.8174,28.8815,28.8103,28.8601,69800.0
2008-04-16 15:10:00,40.54,40.71,40.51,40.64,60000.0,28.8601,28.9811,28.8388,28.9313,60000.0
2008-04-16 15:20:00,40.65,40.75,40.6,40.72,51200.0,28.9384,29.0096,28.9028,28.9883,51200.0
2008-04-16 15:30:00,40.73,40.73,40.59,40.65,78600.0,28.9954,28.9954,28.8957,28.9384,78600.0
2008-04-16 15:40:00,40.66,40.78,40.65,40.77,172700.0,28.9456,29.031,28.9384,29.0239,172700.0
2008-04-16 15:50:00,40.76,40.84,40.72,40.78,199200.0,29.0167,29.0737,28.9883,29.031,199200.0
2008-04-17 09:30:00,40.76,40.86,40.61,40.75,123700.0,29.0167,29.0879,28.91,29.0096,123700.0
2008-04-17 09:40:00,40.75,40.92,40.73,40.83,52500.0,29.0096,29.1306,28.9954,29.0666,52500.0
2008-04-17 09:50:00,40.84,40.86,40.7,40.84,67800.0,29.0737,29.0879,28.974,29.0737,67800.0
2008-04-17 10:00:00,40.82,40.92,40.73,40.91,90000.0,29.0595,29.1306,28.9954,29.1235,90000.0
2008-04-17 10:10:00,40.91,41.2,40.91,41.19,120500.0,29.1235,29.33,29.1235,29.3229,120500.0
2008-04-17 10:20:00,41.18,41.28,41.13,41.14,149200.0,29.3157,29.3869,29.2801,29.2873,149200.0
2008-04-17 10:30:00,41.14,41.25,41.09,41.25,39700.0,29.2873,29.3656,29.2517,29.3656,39700.0
2008-04-17 10:40:00,41.25,41.29,41.13,41.17,72400.0,29.3656,29.394,29.2801,29.3086,72400.0
2008-04-17 10:50:00,41.17,41.18,41.08,41.17,65800.0,29.3086,29.3157,29.2445,29.3086,65800.0
2008-04-17 11:00:00,41.17,41.19,41.08,41.12,57500.0,29.3086,29.3229,29.2445,29.273,57500.0
2008-04-17 11:10:00,41.13,41.23,41.1,41.22,43100.0,29.2801,29.3513,29.2588,29.3442,43100.0
2008-04-17 11:20:00,41.21,41.22,41.15,41.18,44100.0,29.3371,29.3442,29.2944,29.3157,44100.0
2008-04-17 11:30:00,41.19,41.22,41.13,41.17,51500.0,29.3229,29.3442,29.2801,29.3086,51500.0
2008-04-17 11:40:00,41.17,41.26,41.11,41.21,72600.0,29.3086,29.3727,29.2659,29.3371,72600.0
2008-04-17 11:50:00,41.2,41.25,41.13,41.17,44600.0,29.33,29.3656,29.2801,29.3086,44600.0
2008-04-17 12:00:00,41.19,41.26,41.14,41.23,63000.0,29.3229,29.3727,29.2873,29.3513,63000.0
2008-04-17 12:10:00,41.22,41.25,41.16,41.22,50000.0,29.3442,29.3656,29.3015,29.3442,50000.0
2008-04-17 12:20:00,41.21,41.25,41.18,41.24,56700.0,29.3371,29.3656,29.3157,29.3584,56700.0
2008-04-17 12:30:00,41.23,41.23,41.1,41.14,50400.0,29.3513,29.3513,29.2588,29.2873,50400.0
2008-04-17 12:40:00,41.14,41.24,41.13,41.16,37800.0,29.2873,29.3584,29.2801,29.3015,37800.0
2008-04-17 12:50:00,41.18,41.3,41.17,41.27,28100.0,29.3157,29.4012,29.3086,29.3798,28100.0
2008-04-17 13:00:00,41.29,41.29,41.23,41.25,24700.0,29.394,29.394,29.3513,29.3656,24700.0
2008-04-17 13:10:00,41.26,41.28,41.23,41.25,26800.0,29.3727,29.3869,29.3513,29.3656,26800.0
2008-04-17 13:20:00,41.25,41.38,41.22,41.38,39700.0,29.3656,29.4581,29.3442,29.4581,39700.0
2008-04-17 13:30:00,41.39,41.39,41.27,41.37,44600.0,29.4652,29.4652,29.3798,29.451,44600.0
2008-04-17 13:40:00,41.38,41.41,41.31,41.32,40900.0,29.4581,29.4795,29.4083,29.4154,40900.0
2008-04-17 13:50:00,41.31,41.32,41.25,41.31,39300.0,29.4083,29.4154,29.3656,29.4083,39300.0
2008-04-17 14:00:00,41.3,41.32,41.28,41.28,45100.0,29.4012,29.4154,29.3869,29.3869,45100.0
2008-04-17 14:10:00,41.28,41.28,41.2,41.23,83800.0,29.3869,29.3869,29.33,29.3513,83800.0
2008-04-17 14:20:00,41.23,41.27,41.21,41.25,59400.0,29.3513,29.3798,29.3371,29.3656,59400.0
2008-04-17 14:30:00,41.26,41.31,41.23,41.31,41000.0,29.3727,29.4083,29.3513,29.4083,41000.0
2008-04-17 14:40:00,41.31,41.33,41.29,41.3,46800.0,29.4083,29.4225,29.394,29.4012,46800.0
2008-04-17 14:50:00,41.28,41.3,41.24,41.3,46900.0,29.3869,29.4012,29.3584,29.4012,46900.0
2008-04-17 15:00:00,41.29,41.43,41.25,41.37,95700.0,29.394,29.4937,29.3656,29.451,95700.0
2008-04-17 15:10:00,41.37,41.42,41.31,41.37,56800.0,29.451,29.4866,29.4083,29.451,56800.0
2008-04-17 15:20:00,41.37,41.42,41.29,41.3,62000.0,29.451,29.4866,29.394,29.4012,62000.0
2008-04-17 15:30:00,41.3,41.46,41.3,41.44,91000.0,29.4012,29.5151,29.4012,29.5008,91000.0
2008-04-17 15:40:00,41.43,41.46,41.35,41.45,131700.0,29.4937,29.5151,29.4368,29.5079,131700.0
2008-04-17 15:50:00,41.46,41.52,41.4,41.4,214300.0,29.5151,29.5578,29.4724,29.4724,214300.0
2008-04-18 09:30:00,42.17,42.65,42.17,42.57,539800.0,30.0205,30.3622,30.0205,30.3053,539800.0
2008-04-18 09:40:00,42.57,42.74,42.41,42.41,285200.0,30.3053,30.4263,30.1914,30.1914,285200.0
2008-04-18 09:50:00,42.43,42.46,42.32,42.33,156900.0,30.2056,30.227,30.1273,30.1344,156900.0
2008-04-18 10:00:00,42.33,42.44,42.25,42.26,107200.0,30.1344,30.2127,30.0775,30.0846,107200.0
2008-04-18 10:10:00,42.26,42.35,42.25,42.25,125400.0,30.0846,30.1486,30.0775,30.0775,125400.0
2008-04-18 10:20:00,42.26,42.4,42.26,42.33,117500.0,30.0846,30.1842,30.0846,30.1344,117500.0
2008-04-18 10:30:00,42.33,42.39,42.27,42.35,194500.0,30.1344,30.1771,30.0917,30.1486,194500.0
2008-04-18 10:40:00,42.35,42.56,42.35,42.49,114500.0,30.1486,30.2981,30.1486,30.2483,114500.0
2008-04-18 10:50:00,42.49,42.5,42.35,42.42,100100.0,30.2483,30.2554,30.1486,30.1985,100100.0
2008-04-18 11:00:00,42.42,42.57,42.3,42.38,118300.0,30.1985,30.3053,30.1131,30.17,118300.0
2008-04-18 11:10:00,42.38,42.4,42.26,42.27,67800.0,30.17,30.1842,30.0846,30.0917,67800.0
2008-04-18 11:20:00,42.27,42.45,42.26,42.44,79900.0,30.0917,30.2198,30.0846,30.2127,79900.0
2008-04-18 11:30:00,42.43,42.51,42.39,42.47,108100.0,30.2056,30.2626,30.1771,30.2341,108100.0
2008-04-18 11:40:00,42.45,42.6,42.43,42.56,107000.0,30.2198,30.3266,30.2056,30.2981,107000.0
2008-04-18 11:50:00,42.56,42.58,42.44,42.52,112700.0,30.2981,30.3124,30.2127,30.2697,112700.0
2008-04-18 12:00:00,42.52,42.58,42.48,42.52,42400.0,30.2697,30.3124,30.2412,30.2697,42400.0
2008-04-18 12:10:00,42.52,42.6,42.45,42.55,58900.0,30.2697,30.3266,30.2198,30.291,58900.0
2008-04-18 12:20:00,42.55,42.59,42.49,42.57,41000.0,30.291,30.3195,30.2483,30.3053,41000.0
2008-04-18 12:30:00,42.57,42.65,42.51,42.61,54500.0,30.3053,30.3622,30.2626,30.3337,54500.0
2008-04-18 12:40:00,42.61,42.65,42.59,42.59,31200.0,30.3337,30.3622,30.3195,30.3195,31200.0
2008-04-18 12:50:00,42.59,42.62,42.53,42.56,31900.0,30.3195,30.3409,30.2768,30.2981,31900.0
2008-04-18 13:00:00,42.57,42.69,42.56,42.67,47800.0,30.3053,30.3907,30.2981,30.3765,47800.0
2008-04-18 13:10:00,42.67,42.7,42.58,42.62,35400.0,30.3765,30.3978,30.3124,30.3409,35400.0
2008-04-18 13:20:00,42.62,42.76,42.62,42.72,47600.0,30.3409,30.4405,30.3409,30.412,47600.0
2008-04-18 13:30:00,42.72,42.79,42.67,42.72,69900.0,30.412,30.4619,30.3765,30.412,69900.0
2008-04-18 13:40:00,42.73,42.73,42.66,42.69,37300.0,30.4192,30.4192,30.3693,30.3907,37300.0
2008-04-18 13:50:00,42.67,42.7,42.63,42.7,57000.0,30.3765,30.3978,30.348,30.3978,57000.0
2008-04-18 14:00:00,42.7,42.74,42.49,42.49,70900.0,30.3978,30.4263,30.2483,30.2483,70900.0
2008-04-18 14:10:00,42.49,42.54,42.37,42.5,164700.0,30.2483,30.2839,30.1629,30.2554,164700.0
2008-04-18 14:20:00,42.5,42.53,42.34,42.45,102800.0,30.2554,30.2768,30.1415,30.2198,102800.0
2008-04-18 14:30:00,42.45,42.45,42.33,42.42,75300.0,30.2198,30.2198,30.1344,30.1985,75300.0
2008-04-18 14:40:00,42.43,42.5,42.43,42.43,37500.0,30.2056,30.2554,30.2056,30.2056,37500.0
2008-04-18 14:50:00,42.43,42.45,42.35,42.39,126300.0,30.2056,30.2198,30.1486,30.1771,126300.0
2008-04-18 15:00:00,42.4,42.41,42.29,42.4,83000.0,30.1842,30.1914,30.1059,30.1842,83000.0
2008-04-18 15:10:00,42.41,42.47,42.34,42.35,141100.0,30.1914,30.2341,30.1415,30.1486,141100.0
2008-04-18 15:20:00,42.35,42.4,42.24,42.3,159000.0,30.1486,30.1842,30.0703,30.1131,159000.0
2008-04-18 15:30:00,42.3,42.43,42.3,42.41,120300.0,30.1131,30.2056,30.1131,30.1914,120300.0
2008-04-18 15:40:00,42.42,42.49,42.26,42.37,152800.0,30.1985,30.2483,30.0846,30.1629,152800.0
2008-04-18 15:50:00,42.37,42.47,42.32,42.44,220000.0,30.1629,30.2341,30.1273,30.2127,220000.0
2008-04-21 09:30:00,42.16,42.23,41.99,42.05,100600.0,30.0134,30.0632,29.8924,29.9351,100600.0
2008-04-21 09:40:00,42.06,42.11,41.93,41.96,53100.0,29.9422,29.9778,29.8497,29.871,53100.0
2008-04-21 09:50:00,41.93,42.0,41.76,41.78,63200.0,29.8497,29.8995,29.7286,29.7429,63200.0
2008-04-21 10:00:00,41.78,41.83,41.67,41.83,69900.0,29.7429,29.7785,29.6646,29.7785,69900.0
2008-04-21 10:10:00,41.81,41.87,41.71,41.75,88000.0,29.7642,29.8069,29.693,29.7215,88000.0
2008-04-21 10:20:00,41.75,41.75,41.6,41.6,47200.0,29.7215,29.7215,29.6147,29.6147,47200.0
2008-04-21 10:30:00,41.6,41.71,41.53,41.69,64200.0,29.6147,29.693,29.5649,29.6788,64200.0
2008-04-21 10:40:00,41.69,41.82,41.69,41.82,64800.0,29.6788,29.7713,29.6788,29.7713,64800.0
2008-04-21 10:50:00,41.82,41.87,41.64,41.67,86000.0,29.7713,29.8069,29.6432,29.6646,86000.0
2008-04-21 11:00:00,41.67,41.77,41.65,41.67,60800.0,29.6646,29.7358,29.6503,29.6646,60800.0
2008-04-21 11:10:00,41.68,41.69,41.64,41.67,43500.0,29.6717,29.6788,29.6432,29.6646,43500.0
2008-04-21 11:20:00,41.67,41.74,41.63,41.64,54100.0,29.6646,29.7144,29.6361,29.6432,54100.0
2008-04-21 11:30:00,41.65,41.73,41.62,41.71,50700.0,29.6503,29.7073,29.629,29.693,50700.0
2008-04-21 11:40:00,41.72,41.72,41.53,41.57,55200.0,29.7002,29.7002,29.5649,29.5934,55200.0
2008-04-21 11:50:00,41.59,41.65,41.58,41.63,30000.0,29.6076,29.6503,29.6005,29.6361,30000.0
2008-04-21 12:00:00,41.64,41.64,41.57,41.57,34200.0,29.6432,29.6432,29.5934,29.5934,34200.0
2008-04-21 12:10:00,41.55,41.58,41.52,41.57,38200.0,29.5791,29.6005,29.5578,29.5934,38200.0
2008-04-21 12:20:00,41.57,41.6,41.55,41.58,35400.0,29.5934,29.6147,29.5791,29.6005,35400.0
2008-04-21 12:30:00,41.59,41.63,41.54,41.56,56400.0,29.6076,29.6361,29.572,29.5863,56400.0
2008-04-21 12:40:00,41.55,41.58,41.43,41.45,73900.0,29.5791,29.6005,29.4937,29.5079,73900.0
2008-04-21 12:50:00,41.44,41.47,41.4,41.46,51800.0,29.5008,29.5222,29.4724,29.5151,51800.0
2008-04-21 13:00:00,41.45,41.56,41.44,41.56,24700.0,29.5079,29.5863,29.5008,29.5863,24700.0
2008-04-21 13:10:00,41.54,41.57,41.45,41.46,40500.0,29.572,29.5934,29.5079,29.5151,40500.0
2008-04-21 13:20:00,41.45,41.47,41.41,41.42,41200.0,29.5079,29.5222,29.4795,29.4866,41200.0
2008-04-21 13:30:00,41.41,41.41,41.28,41.32,52900.0,29.4795,29.4795,29.3869,29.4154,52900.0
2008-04-21 13:40:00,41.32,41.34,41.25,41.29,31900.0,29.4154,29.4296,29.3656,29.394,31900.0
2008-04-21 13:50:00,41.27,41.31,41.27,41.29,25600.0,29.3798,29.4083,29.3798,29.394,25600.0
2008-04-21 14:00:00,41.27,41.3,41.23,41.23,49400.0,29.3798,29.4012,29.3513,29.3513,49400.0
2008-04-21 14:10:00,41.24,41.25,41.2,41.25,41700.0,29.3584,29.3656,29.33,29.3656,41700.0
2008-04-21 14:20:00,41.24,41.25,41.15,41.19,53800.0,29.3584,29.3656,29.2944,29.3229,53800.0
2008-04-21 14:30:00,41.17,41.26,41.15,41.24,59900.0,29.3086,29.3727,29.2944,29.3584,59900.0
2008-04-21 14:40:00,41.24,41.33,41.22,41.33,51800.0,29.3584,29.4225,29.3442,29.4225,51800.0
2008-04-21 14:50:00,41.31,41.33,41.22,41.27,58600.0,29.4083,29.4225,29.3442,29.3798,58600.0
2008-04-21 15:00:00,41.27,41.41,41.26,41.41,89500.0,29.3798,29.4795,29.3727,29.4795,89500.0
2008-04-21 15:10:00,41.41,41.41,41.33,41.39,71500.0,29.4795,29.4795,29.4225,29.4652,71500.0
2008-04-21 15:20:00,41.39,41.41,41.33,41.34,88100.0,29.4652,29.4795,29.4225,29.4296,88100.0
2008-04-21 15:30:00,41.33,41.35,41.21,41.31,85300.0,29.4225,29.4368,29.3371,29.4083,85300.0
2008-04-21 15:40:00,41.3,41.32,41.25,41.32,86800.0,29.4012,29.4154,29.3656,29.4154,86800.0
2008-04-21 15:50:00,41.32,41.36,41.26,41.28,210100.0,29.4154,29.4439,29.3727,29.3869,210100.0
2008-04-22 09:30:00,40.82,40.98,40.67,40.67,162500.0,29.0595,29.1734,28.9527,28.9527,162500.0
2008-04-22 09:40:00,40.68,40.68,40.23,40.47,284500.0,28.9598,28.9598,28.6394,28.8103,284500.0
2008-04-22 09:50:00,40.48,40.8,40.4,40.64,288100.0,28.8174,29.0452,28.7605,28.9313,288100.0
2008-04-22 10:00:00,40.63,40.87,40.61,40.83,67900.0,28.9242,29.095,28.91,29.0666,67900.0
2008-04-22 10:10:00,40.84,40.94,40.78,40.83,99400.0,29.0737,29.1449,29.031,29.0666,99400.0
2008-04-22 10:20:00,40.83,40.88,40.67,40.68,90500.0,29.0666,29.1022,28.9527,28.9598,90500.0
2008-04-22 10:30:00,40.66,40.67,40.49,40.56,103900.0,28.9456,28.9527,28.8245,28.8744,103900.0
2008-04-22 10:40:00,40.55,40.7,40.54,40.69,79300.0,28.8672,28.974,28.8601,28.9669,79300.0
2008-04-22 10:50:00,40.68,40.7,40.64,40.7,28400.0,28.9598,28.974,28.9313,28.974,28400.0
2008-04-22 11:00:00,40.7,40.71,40.56,40.65,63400.0,28.974,28.9811,28.8744,28.9384,63400.0
2008-04-22 11:10:00,40.65,40.76,40.63,40.7,128500.0,28.9384,29.0167,28.9242,28.974,128500.0
2008-04-22 11:20:00,40.7,40.71,40.51,40.52,84900.0,28.974,28.9811,28.8388,28.8459,84900.0
2008-04-22 11:30:00,40.52,40.52,40.3,40.31,95700.0,28.8459,28.8459,28.6893,28.6964,95700.0
2008-04-22 11:40:00,40.31,40.45,40.25,40.28,64900.0,28.6964,28.7961,28.6537,28.675,64900.0
2008-04-22 11:50:00,40.29,40.35,40.25,40.29,98100.0,28.6822,28.7249,28.6537,28.6822,98100.0
2008-04-22 12:00:00,40.28,40.32,40.25,40.29,65100.0,28.675,28.7035,28.6537,28.6822,65100.0
2008-04-22 12:10:00,40.29,40.37,40.27,40.35,30600.0,28.6822,28.7391,28.6679,28.7249,30600.0
2008-04-22 12:20:00,40.35,40.35,40.22,40.22,30400.0,28.7249,28.7249,28.6323,28.6323,30400.0
2008-04-22 12:30:00,40.23,40.25,40.19,40.25,44200.0,28.6394,28.6537,28.611,28.6537,44200.0
2008-04-22 12:40:00,40.25,40.25,40.03,40.13,71000.0,28.6537,28.6537,28.4971,28.5682,71000.0
2008-04-22 12:50:00,40.12,40.13,40.01,40.04,56100.0,28.5611,28.5682,28.4828,28.5042,56100.0
2008-04-22 13:00:00,40.03,40.15,40.01,40.14,63400.0,28.4971,28.5825,28.4828,28.5754,63400.0
2008-04-22 13:10:00,40.14,40.15,40.03,40.05,40100.0,28.5754,28.5825,28.4971,28.5113,40100.0
2008-04-22 13:20:00,40.05,40.16,40.05,40.15,32900.0,28.5113,28.5896,28.5113,28.5825,32900.0
2008-04-22 13:30:00,40.16,40.16,40.05,40.1,39700.0,28.5896,28.5896,28.5113,28.5469,39700.0
2008-04-22 13:40:00,40.11,40.13,40.04,40.09,90600.0,28.554,28.5682,28.5042,28.5398,90600.0
2008-04-22 13:50:00,40.09,40.12,40.03,40.12,55800.0,28.5398,28.5611,28.4971,28.5611,55800.0
2008-04-22 14:00:00,40.12,40.15,40.08,40.11,63100.0,28.5611,28.5825,28.5327,28.554,63100.0
2008-04-22 14:10:00,40.11,40.17,40.09,40.13,50500.0,28.554,28.5967,28.5398,28.5682,50500.0
2008-04-22 14:20:00,40.13,40.22,40.1,40.18,65900.0,28.5682,28.6323,28.5469,28.6038,65900.0
2008-04-22 14:30:00,40.18,40.2,40.11,40.15,43300.0,28.6038,28.6181,28.554,28.5825,43300.0
2008-04-22 14:40:00,40.15,40.17,40.12,40.15,40600.0,28.5825,28.5967,28.5611,28.5825,40600.0
2008-04-22 14:50:00,40.14,40.24,40.11,40.23,61800.0,28.5754,28.6466,28.554,28.6394,61800.0
2008-04-22 15:00:00,40.23,40.36,40.2,40.32,96300.0,28.6394,28.732,28.6181,28.7035,96300.0
2008-04-22 15:10:00,40.33,40.41,40.29,40.41,162400.0,28.7106,28.7676,28.6822,28.7676,162400.0
2008-04-22 15:20:00,40.41,40.49,40.33,40.46,142900.0,28.7676,28.8245,28.7106,28.8032,142900.0
2008-04-22 15:30:00,40.46,40.46,40.31,40.32,115300.0,28.8032,28.8032,28.6964,28.7035,115300.0
2008-04-22 15:40:00,40.32,40.34,40.24,40.31,147000.0,28.7035,28.7177,28.6466,28.6964,147000.0
2008-04-22 15:50:00,40.31,40.38,40.24,40.36,197700.0,28.6964,28.7462,28.6466,28.732,197700.0
2008-04-23 09:30:00,39.29,39.38,39.0,39.03,374200.0,27.9703,28.0343,27.7638,27.7852,374200.0
2008-04-23 09:40:00,39.04,39.27,38.95,39.22,302800.0,27.7923,27.956,27.7282,27.9204,302800.0
2008-04-23 09:50:00,39.21,39.49,39.17,39.41,177300.0,27.9133,28.1126,27.8848,28.0557,177300.0
2008-04-23 10:00:00,39.43,39.45,39.24,39.34,252200.0,28.0699,28.0842,27.9347,28.0059,252200.0
2008-04-23 10:10:00,39.33,39.51,39.31,39.5,218300.0,27.9987,28.1269,27.9845,28.1198,218300.0
2008-04-23 10:20:00,39.49,39.59,39.46,39.59,131000.0,28.1126,28.1838,28.0913,28.1838,131000.0
2008-04-23 10:30:00,39.58,39.67,39.55,39.66,228400.0,28.1767,28.2408,28.1554,28.2337,228400.0
2008-04-23 10:40:00,39.66,39.74,39.56,39.64,104500.0,28.2337,28.2906,28.1625,28.2194,104500.0
2008-04-23 10:50:00,39.63,39.81,39.58,39.61,117700.0,28.2123,28.3404,28.1767,28.1981,117700.0
2008-04-23 11:00:00,39.63,39.67,39.6,39.61,69900.0,28.2123,28.2408,28.1909,28.1981,69900.0
2008-04-23 11:10:00,39.6,39.61,39.37,39.37,76900.0,28.1909,28.1981,28.0272,28.0272,76900.0
2008-04-23 11:20:00,39.37,39.57,39.37,39.46,92800.0,28.0272,28.1696,28.0272,28.0913,92800.0
2008-04-23 11:30:00,39.47,39.64,39.47,39.63,49300.0,28.0984,28.2194,28.0984,28.2123,49300.0
2008-04-23 11:40:00,39.64,39.74,39.63,39.69,67100.0,28.2194,28.2906,28.2123,28.255,67100.0
2008-04-23 11:50:00,39.71,39.73,39.51,39.52,95100.0,28.2693,28.2835,28.1269,28.134,95100.0
2008-04-23 12:00:00,39.53,39.54,39.4,39.4,52400.0,28.1411,28.1482,28.0486,28.0486,52400.0
2008-04-23 12:10:00,39.39,39.41,39.28,39.3,56100.0,28.0414,28.0557,27.9631,27.9774,56100.0
2008-04-23 12:20:00,39.29,39.29,39.17,39.27,57500.0,27.9703,27.9703,27.8848,27.956,57500.0
2008-04-23 12:30:00,39.25,39.3,39.05,39.16,84100.0,27.9418,27.9774,27.7994,27.8777,84100.0
2008-04-23 12:40:00,39.17,39.2,39.08,39.09,40200.0,27.8848,27.9062,27.8208,27.8279,40200.0
2008-04-23 12:50:00,39.07,39.14,39.06,39.06,45500.0,27.8136,27.8635,27.8065,27.8065,45500.0
2008-04-23 13:00:00,39.08,39.14,39.05,39.12,58400.0,27.8208,27.8635,27.7994,27.8492,58400.0
2008-04-23 13:10:00,39.12,39.18,39.09,39.15,41500.0,27.8492,27.8919,27.8279,27.8706,41500.0
2008-04-23 13:20:00,39.15,39.28,39.14,39.26,62100.0,27.8706,27.9631,27.8635,27.9489,62100.0
2008-04-23 13:30:00,39.27,39.27,39.16,39.17,46200.0,27.956,27.956,27.8777,27.8848,46200.0
2008-04-23 13:40:00,39.17,39.2,39.03,39.15,91500.0,27.8848,27.9062,27.7852,27.8706,91500.0
2008-04-23 13:50:00,39.14,39.31,39.12,39.29,114700.0,27.8635,27.9845,27.8492,27.9703,114700.0
2008-04-23 14:00:00,39.28,39.31,39.2,39.21,50800.0,27.9631,27.9845,27.9062,27.9133,50800.0
2008-04-23 14:10:00,39.21,39.35,39.21,39.27,42200.0,27.9133,28.013,27.9133,27.956,42200.0
2008-04-23 14:20:00,39.27,39.31,39.21,39.21,48500.0,27.956,27.9845,27.9133,27.9133,48500.0
2008-04-23 14:30:00,39.23,39.39,39.23,39.24,78100.0,27.9275,28.0414,27.9275,27.9347,78100.0
2008-04-23 14:40:00,39.25,39.39,39.17,39.29,128900.0,27.9418,28.0414,27.8848,27.9703,128900.0
2008-04-23 14:50:00,39.3,39.38,39.29,39.31,73000.0,27.9774,28.0343,27.9703,27.9845,73000.0
2008-04-23 15:00:00,39.31,39.49,39.3,39.47,100400.0,27.9845,28.1126,27.9774,28.0984,100400.0
2008-04-23 15:10:00,39.47,39.51,39.46,39.48,84900.0,28.0984,28.1269,28.0913,28.1055,84900.0
2008-04-23 15:20:00,39.48,39.56,39.32,39.35,141800.0,28.1055,28.1625,27.9916,28.013,141800.0
2008-04-23 15:30:00,39.34,39.48,39.3,39.42,126000.0,28.0059,28.1055,27.9774,28.0628,126000.0
2008-04-23 15:40:00,39.43,39.44,39.21,39.3,150800.0,28.0699,28.077,27.9133,27.9774,150800.0
2008-04-23 15:50:00,39.3,39.43,39.3,39.39,190800.0,27.9774,28.0699,27.9774,28.0414,190800.0
2008-04-24 09:30:00,38.65,39.16,38.55,38.85,619500.0,27.5146,27.8777,27.4435,27.657,619500.0
2008-04-24 09:40:00,38.85,39.06,38.8,38.81,317500.0,27.657,27.8065,27.6214,27.6285,317500.0
2008-04-24 09:50:00,38.81,38.94,38.78,38.93,140300.0,27.6285,27.7211,27.6072,27.714,140300.0
2008-04-24 10:00:00,38.92,38.92,38.65,38.81,212300.0,27.7069,27.7069,27.5146,27.6285,212300.0
2008-04-24 10:10:00,38.79,38.91,38.78,38.9,135700.0,27.6143,27.6997,27.6072,27.6926,135700.0
2008-04-24 10:20:00,38.89,38.96,38.83,38.87,210300.0,27.6855,27.7353,27.6428,27.6713,210300.0
2008-04-24 10:30:00,38.87,38.99,38.84,38.97,95000.0,27.6713,27.7567,27.6499,27.7425,95000.0
2008-04-24 10:40:00,38.97,39.06,38.9,38.91,123400.0,27.7425,27.8065,27.6926,27.6997,123400.0
2008-04-24 10:50:00,38.92,39.0,38.89,38.91,112200.0,27.7069,27.7638,27.6855,27.6997,112200.0
2008-04-24 11:00:00,38.9,39.0,38.86,38.99,96300.0,27.6926,27.7638,27.6641,27.7567,96300.0
2008-04-24 11:10:00,38.99,39.16,38.9,39.1,138600.0,27.7567,27.8777,27.6926,27.835,138600.0
2008-04-24 11:20:00,39.11,39.34,39.08,39.33,193400.0,27.8421,28.0059,27.8208,27.9987,193400.0
2008-04-24 11:30:00,39.34,39.37,39.21,39.32,129100.0,28.0059,28.0272,27.9133,27.9916,129100.0
2008-04-24 11:40:00,39.33,39.48,39.33,39.38,68800.0,27.9987,28.1055,27.9987,28.0343,68800.0
2008-04-24 11:50:00,39.37,39.45,39.33,39.44,41100.0,28.0272,28.0842,27.9987,28.077,41100.0
2008-04-24 12:00:00,39.43,39.69,39.41,39.63,70400.0,28.0699,28.255,28.0557,28.2123,70400.0
2008-04-24 12:10:00,39.64,39.78,39.61,39.75,72600.0,28.2194,28.3191,28.1981,28.2977,72600.0
2008-04-24 12:20:00,39.75,39.76,39.67,39.69,37400.0,28.2977,28.3048,28.2408,28.255,37400.0
2008-04-24 12:30:00,39.69,39.8,39.59,39.8,82400.0,28.255,28.3333,28.1838,28.3333,82400.0
2008-04-24 12:40:00,39.8,39.98,39.79,39.82,67800.0,28.3333,28.4615,28.3262,28.3476,67800.0
2008-04-24 12:50:00,39.82,39.87,39.77,39.85,48900.0,28.3476,28.3832,28.312,28.3689,48900.0
2008-04-24 13:00:00,39.86,39.99,39.84,39.85,49500.0,28.376,28.4686,28.3618,28.3689,49500.0
2008-04-24 13:10:00,39.85,39.9,39.69,39.72,48600.0,28.3689,28.4045,28.255,28.2764,48600.0
2008-04-24 13:20:00,39.73,39.82,39.69,39.76,124000.0,28.2835,28.3476,28.255,28.3048,124000.0
2008-04-24 13:30:00,39.76,39.82,39.64,39.67,45500.0,28.3048,28.3476,28.2194,28.2408,45500.0
2008-04-24 13:40:00,39.68,39.72,39.64,39.67,50200.0,28.2479,28.2764,28.2194,28.2408,50200.0
2008-04-24 13:50:00,39.67,39.82,39.64,39.74,236300.0,28.2408,28.3476,28.2194,28.2906,236300.0
2008-04-24 14:00:00,39.73,39.85,39.72,39.82,48800.0,28.2835,28.3689,28.2764,28.3476,48800.0
2008-04-24 14:10:00,39.82,39.87,39.76,39.83,43100.0,28.3476,28.3832,28.3048,28.3547,43100.0
2008-04-24 14:20:00,39.84,39.93,39.83,39.92,48400.0,28.3618,28.4259,28.3547,28.4188,48400.0
2008-04-24 14:30:00,39.93,39.95,39.86,39.93,51900.0,28.4259,28.4401,28.376,28.4259,51900.0
2008-04-24 14:40:00,39.93,40.09,39.91,39.99,60200.0,28.4259,28.5398,28.4116,28.4686,60200.0
2008-04-24 14:50:00,39.98,40.01,39.9,39.97,54100.0,28.4615,28.4828,28.4045,28.4543,54100.0
2008-04-24 15:00:00,39.96,40.14,39.94,40.13,84600.0,28.4472,28.5754,28.433,28.5682,84600.0
2008-04-24 15:10:00,40.13,40.17,40.1,40.13,142000.0,28.5682,28.5967,28.5469,28.5682,142000.0
2008-04-24 15:20:00,40.12,40.15,40.03,40.11,138900.0,28.5611,28.5825,28.4971,28.554,138900.0
2008-04-24 15:30:00,40.1,40.15,39.96,39.96,146200.0,28.5469,28.5825,28.4472,28.4472,146200.0
2008-04-24 15:40:00,39.96,40.0,39.78,39.8,169500.0,28.4472,28.4757,28.3191,28.3333,169500.0
2008-04-24 15:50:00,39.8,39.88,39.67,39.7,348800.0,28.3333,28.3903,28.2408,28.2621,348800.0
2008-04-25 09:30:00,38.98,39.22,38.8,38.85,398500.0,27.7496,27.9204,27.6214,27.657,398500.0
2008-04-25 09:40:00,38.86,39.26,38.84,39.2,272100.0,27.6641,27.9489,27.6499,27.9062,272100.0
2008-04-25 09:50:00,39.19,39.25,39.06,39.12,230500.0,27.8991,27.9418,27.8065,27.8492,230500.0
2008-04-25 10:00:00,39.12,39.18,39.0,39.06,211300.0,27.8492,27.8919,27.7638,27.8065,211300.0
2008-04-25 10:10:00,39.06,39.15,38.92,39.15,194600.0,27.8065,27.8706,27.7069,27.8706,194600.0
2008-04-25 10:20:00,39.15,39.24,39.15,39.21,79700.0,27.8706,27.9347,27.8706,27.9133,79700.0
2008-04-25 10:30:00,39.2,39.26,38.99,39.01,92200.0,27.9062,27.9489,27.7567,27.7709,92200.0
2008-04-25 10:40:00,39.01,39.07,38.91,38.97,178700.0,27.7709,27.8136,27.6997,27.7425,178700.0
2008-04-25 10:50:00,38.95,39.14,38.94,39.09,149400.0,27.7282,27.8635,27.7211,27.8279,149400.0
2008-04-25 11:00:00,39.1,39.15,39.06,39.11,91600.0,27.835,27.8706,27.8065,27.8421,91600.0
2008-04-25 11:10:00,39.11,39.12,38.79,38.81,115500.0,27.8421,27.8492,27.6143,27.6285,115500.0
2008-04-25 11:20:00,38.81,38.84,38.64,38.69,224600.0,27.6285,27.6499,27.5075,27.5431,224600.0
2008-04-25 11:30:00,38.69,38.75,38.66,38.69,91700.0,27.5431,27.5858,27.5218,27.5431,91700.0
2008-04-25 11:40:00,38.7,38.82,38.69,38.74,137900.0,27.5502,27.6357,27.5431,27.5787,137900.0
2008-04-25 11:50:00,38.74,38.92,38.74,38.9,52500.0,27.5787,27.7069,27.5787,27.6926,52500.0
2008-04-25 12:00:00,38.9,38.95,38.83,38.88,39000.0,27.6926,27.7282,27.6428,27.6784,39000.0
2008-04-25 12:10:00,38.9,39.05,38.9,39.04,56100.0,27.6926,27.7994,27.6926,27.7923,56100.0
2008-04-25 12:20:00,39.03,39.05,38.99,39.03,41200.0,27.7852,27.7994,27.7567,27.7852,41200.0
2008-04-25 12:30:00,39.03,39.04,38.92,38.93,49400.0,27.7852,27.7923,27.7069,27.714,49400.0
2008-04-25 12:40:00,38.92,39.06,38.92,39.01,66000.0,27.7069,27.8065,27.7069,27.7709,66000.0
2008-04-25 12:50:00,39.0,39.03,38.89,38.9,39200.0,27.7638,27.7852,27.6855,27.6926,39200.0
2008-04-25 13:00:00,38.9,38.99,38.89,38.97,35900.0,27.6926,27.7567,27.6855,27.7425,35900.0
2008-04-25 13:10:00,38.95,39.01,38.89,39.0,65800.0,27.7282,27.7709,27.6855,27.7638,65800.0
2008-04-25 13:20:00,38.99,39.01,38.9,38.93,51900.0,27.7567,27.7709,27.6926,27.714,51900.0
2008-04-25 13:30:00,38.94,38.96,38.89,38.96,39400.0,27.7211,27.7353,27.6855,27.7353,39400.0
2008-04-25 13:40:00,38.97,38.97,38.85,38.88,40000.0,27.7425,27.7425,27.657,27.6784,40000.0
2008-04-25 13:50:00,38.88,39.03,38.87,39.03,34200.0,27.6784,27.7852,27.6713,27.7852,34200.0
2008-04-25 14:00:00,39.01,39.12,39.0,39.1,73400.0,27.7709,27.8492,27.7638,27.835,73400.0
2008-04-25 14:10:00,39.1,39.12,39.02,39.08,53500.0,27.835,27.8492,27.778,27.8208,53500.0
2008-04-25 14:20:00,39.07,39.13,39.02,39.11,55100.0,27.8136,27.8564,27.778,27.8421,55100.0
2008-04-25 14:30:00,39.13,39.13,39.04,39.1,53300.0,27.8564,27.8564,27.7923,27.835,53300.0
2008-04-25 14:40:00,39.11,39.15,39.06,39.1,63600.0,27.8421,27.8706,27.8065,27.835,63600.0
2008-04-25 14:50:00,39.1,39.19,39.06,39.19,198800.0,27.835,27.8991,27.8065,27.8991,198800.0
2008-04-25 15:00:00,39.18,39.37,39.14,39.3,125100.0,27.8919,28.0272,27.8635,27.9774,125100.0
2008-04-25 15:10:00,39.31,39.41,39.29,39.37,110900.0,27.9845,28.0557,27.9703,28.0272,110900.0
2008-04-25 15:20:00,39.37,39.59,39.37,39.5,206700.0,28.0272,28.1838,28.0272,28.1198,206700.0
2008-04-25 15:30:00,39.51,39.54,39.38,39.4,124800.0,28.1269,28.1482,28.0343,28.0486,124800.0
2008-04-25 15:40:00,39.39,39.47,39.35,39.46,120100.0,28.0414,28.0984,28.013,28.0913,120100.0
2008-04-25 15:50:00,39.46,39.53,39.36,39.49,201200.0,28.0913,28.1411,28.0201,28.1126,201200.0
2008-04-28 09:30:00,39.48,39.49,39.33,39.43,136500.0,28.1055,28.1126,27.9987,28.0699,136500.0
2008-04-28 09:40:00,39.45,39.47,39.37,39.4,108000.0,28.0842,28.0984,28.0272,28.0486,108000.0
2008-04-28 09:50:00,39.4,39.55,39.35,39.5,160600.0,28.0486,28.1554,28.013,28.1198,160600.0
2008-04-28 10:00:00,39.51,39.62,39.47,39.55,111200.0,28.1269,28.2052,28.0984,28.1554,111200.0
2008-04-28 10:10:00,39.55,39.62,39.47,39.47,99200.0,28.1554,28.2052,28.0984,28.0984,99200.0
2008-04-28 10:20:00,39.47,39.56,39.42,39.48,61800.0,28.0984,28.1625,28.0628,28.1055,61800.0
2008-04-28 10:30:00,39.48,39.5,39.44,39.49,85400.0,28.1055,28.1198,28.077,28.1126,85400.0
2008-04-28 10:40:00,39.49,39.53,39.44,39.46,83800.0,28.1126,28.1411,28.077,28.0913,83800.0
2008-04-28 10:50:00,39.45,39.52,39.41,39.45,72200.0,28.0842,28.134,28.0557,28.0842,72200.0
2008-04-28 11:00:00,39.45,39.49,39.41,39.49,69800.0,28.0842,28.1126,28.0557,28.1126,69800.0
2008-04-28 11:10:00,39.49,39.53,39.47,39.52,61900.0,28.1126,28.1411,28.0984,28.134,61900.0
2008-04-28 11:20:00,39.52,39.56,39.49,39.53,51200.0,28.134,28.1625,28.1126,28.1411,51200.0
2008-04-28 11:30:00,39.53,39.55,39.5,39.53,30200.0,28.1411,28.1554,28.1198,28.1411,30200.0
2008-04-28 11:40:00,39.53,39.55,39.49,39.54,45600.0,28.1411,28.1554,28.1126,28.1482,45600.0
2008-04-28 11:50:00,39.55,39.64,39.55,39.59,48500.0,28.1554,28.2194,28.1554,28.1838,48500.0
2008-04-28 12:00:00,39.58,39.6,39.52,39.54,56400.0,28.1767,28.1909,28.134,28.1482,56400.0
2008-04-28 12:10:00,39.55,39.64,39.55,39.63,38300.0,28.1554,28.2194,28.1554,28.2123,38300.0
2008-04-28 12:20:00,39.64,39.73,39.64,39.71,42800.0,28.2194,28.2835,28.2194,28.2693,42800.0
2008-04-28 12:30:00,39.71,39.85,39.71,39.84,67700.0,28.2693,28.3689,28.2693,28.3618,67700.0
2008-04-28 12:40:00,39.84,39.84,39.68,39.7,58600.0,28.3618,28.3618,28.2479,28.2621,58600.0
2008-04-28 12:50:00,39.7,39.75,39.66,39.68,41200.0,28.2621,28.2977,28.2337,28.2479,41200.0
2008-04-28 13:00:00,39.66,39.73,39.64,39.68,42400.0,28.2337,28.2835,28.2194,28.2479,42400.0
2008-04-28 13:10:00,39.68,39.7,39.59,39.65,57400.0,28.2479,28.2621,28.1838,28.2265,57400.0
2008-04-28 13:20:00,39.66,39.7,39.65,39.7,30000.0,28.2337,28.2621,28.2265,28.2621,30000.0
2008-04-28 13:30:00,39.7,39.75,39.67,39.7,36200.0,28.2621,28.2977,28.2408,28.2621,36200.0
2008-04-28 13:40:00,39.71,39.79,39.65,39.76,94100.0,28.2693,28.3262,28.2265,28.3048,94100.0
2008-04-28 13:50:00,39.76,39.78,39.73,39.77,37200.0,28.3048,28.3191,28.2835,28.312,37200.0
2008-04-28 14:00:00,39.77,39.79,39.76,39.78,30000.0,28.312,28.3262,28.3048,28.3191,30000.0
2008-04-28 14:10:00,39.78,39.83,39.78,39.82,46700.0,28.3191,28.3547,28.3191,28.3476,46700.0
2008-04-28 14:20:00,39.81,39.85,39.75,39.77,70600.0,28.3404,28.3689,28.2977,28.312,70600.0
2008-04-28 14:30:00,39.77,39.85,39.75,39.82,44500.0,28.312,28.3689,28.2977,28.3476,44500.0
2008-04-28 14:40:00,39.82,39.83,39.7,39.75,127000.0,28.3476,28.3547,28.2621,28.2977,127000.0
2008-04-28 14:50:00,39.75,39.77,39.71,39.73,58000.0,28.2977,28.312,28.2693,28.2835,58000.0
2008-04-28 15:00:00,39.73,39.81,39.72,39.75,79500.0,28.2835,28.3404,28.2764,28.2977,79500.0
2008-04-28 15:10:00,39.75,39.78,39.71,39.72,39800.0,28.2977,28.3191,28.2693,28.2764,39800.0
2008-04-28 15:20:00,39.72,39.72,39.56,39.57,93500.0,28.2764,28.2764,28.1625,28.1696,93500.0
2008-04-28 15:30:00,39.57,39.63,39.51,39.55,88800.0,28.1696,28.2123,28.1269,28.1554,88800.0
2008-04-28 15:40:00,39.55,39.56,39.5,39.55,124600.0,28.1554,28.1625,28.1198,28.1554,124600.0
2008-04-28 15:50:00,39.54,39.61,39.52,39.56,184100.0,28.1482,28.1981,28.134,28.1625,184100.0
2008-04-29 09:30:00,39.25,39.62,39.25,39.56,193500.0,27.9418,28.2052,27.9418,28.1625,193500.0
2008-04-29 09:40:00,39.54,39.61,39.51,39.51,126700.0,28.1482,28.1981,28.1269,28.1269,126700.0
2008-04-29 09:50:00,39.52,39.63,39.32,39.33,100200.0,28.134,28.2123,27.9916,27.9987,100200.0
2008-04-29 10:00:00,39.35,39.51,39.35,39.49,171700.0,28.013,28.1269,28.013,28.1126,171700.0
2008-04-29 10:10:00,39.49,39.53,39.4,39.4,120400.0,28.1126,28.1411,28.0486,28.0486,120400.0
2008-04-29 10:20:00,39.41,39.42,39.21,39.29,101800.0,28.0557,28.0628,27.9133,27.9703,101800.0
2008-04-29 10:30:00,39.27,39.35,39.25,39.28,62800.0,27.956,28.013,27.9418,27.9631,62800.0
2008-04-29 10:40:00,39.28,39.41,39.28,39.35,81100.0,27.9631,28.0557,27.9631,28.013,81100.0
2008-04-29 10:50:00,39.36,39.44,39.35,39.41,91200.0,28.0201,28.077,28.013,28.0557,91200.0
2008-04-29 11:00:00,39.4,39.48,39.4,39.44,64400.0,28.0486,28.1055,28.0486,28.077,64400.0
2008-04-29 11:10:00,39.44,39.46,39.38,39.41,52400.0,28.077,28.0913,28.0343,28.0557,52400.0
2008-04-29 11:20:00,39.41,39.45,39.35,39.43,48100.0,28.0557,28.0842,28.013,28.0699,48100.0
2008-04-29 11:30:00,39.45,39.55,39.43,39.5,51200.0,28.0842,28.1554,28.0699,28.1198,51200.0
2008-04-29 11:40:00,39.5,39.5,39.44,39.47,32200.0,28.1198,28.1198,28.077,28.0984,32200.0
2008-04-29 11:50:00,39.46,39.5,39.43,39.45,28400.0,28.0913,28.1198,28.0699,28.0842,28400.0
2008-04-29 12:00:00,39.45,39.49,39.4,39.49,23100.0,28.0842,28.1126,28.0486,28.1126,23100.0
2008-04-29 12:10:00,39.49,39.49,39.39,39.46,36100.0,28.1126,28.1126,28.0414,28.0913,36100.0
2008-04-29 12:20:00,39.46,39.78,39.45,39.69,169900.0,28.0913,28.3191,28.0842,28.255,169900.0
2008-04-29 12:30:00,39.69,39.79,39.65,39.69,63200.0,28.255,28.3262,28.2265,28.255,63200.0
2008-04-29 12:40:00,39.7,39.72,39.65,39.68,35200.0,28.2621,28.2764,28.2265,28.2479,35200.0
2008-04-29 12:50:00,39.68,39.69,39.61,39.65,36000.0,28.2479,28.255,28.1981,28.2265,36000.0
2008-04-29 13:00:00,39.64,39.66,39.57,39.65,22700.0,28.2194,28.2337,28.1696,28.2265,22700.0
2008-04-29 13:10:00,39.64,39.68,39.6,39.65,25100.0,28.2194,28.2479,28.1909,28.2265,25100.0
2008-04-29 13:20:00,39.66,39.71,39.64,39.71,35000.0,28.2337,28.2693,28.2194,28.2693,35000.0
2008-04-29 13:30:00,39.71,39.82,39.68,39.82,96400.0,28.2693,28.3476,28.2479,28.3476,96400.0
2008-04-29 13:40:00,39.83,39.86,39.77,39.81,131600.0,28.3547,28.376,28.312,28.3404,131600.0
2008-04-29 13:50:00,39.8,39.85,39.77,39.79,56900.0,28.3333,28.3689,28.312,28.3262,56900.0
2008-04-29 14:00:00,39.8,39.83,39.73,39.81,74500.0,28.3333,28.3547,28.2835,28.3404,74500.0
2008-04-29 14:10:00,39.81,39.94,39.8,39.9,136900.0,28.3404,28.433,28.3333,28.4045,136900.0
2008-04-29 14:20:00,39.9,39.95,39.86,39.89,104000.0,28.4045,28.4401,28.376,28.3974,104000.0
2008-04-29 14:30:00,39.9,39.95,39.84,39.84,82600.0,28.4045,28.4401,28.3618,28.3618,82600.0
2008-04-29 14:40:00,39.84,39.94,39.82,39.85,84500.0,28.3618,28.433,28.3476,28.3689,84500.0
2008-04-29 14:50:00,39.85,39.87,39.79,39.85,71900.0,28.3689,28.3832,28.3262,28.3689,71900.0
2008-04-29 15:00:00,39.86,39.93,39.85,39.93,70400.0,28.376,28.4259,28.3689,28.4259,70400.0
2008-04-29 15:10:00,39.93,39.97,39.91,39.95,78800.0,28.4259,28.4543,28.4116,28.4401,78800.0
2008-04-29 15:20:00,39.94,39.95,39.8,39.84,156900.0,28.433,28.4401,28.3333,28.3618,156900.0
2008-04-29 15:30:00,39.82,39.9,39.78,39.81,102000.0,28.3476,28.4045,28.3191,28.3404,102000.0
2008-04-29 15:40:00,39.82,39.87,39.69,39.76,120300.0,28.3476,28.3832,28.255,28.3048,120300.0
2008-04-29 15:50:00,39.76,39.77,39.68,39.74,145800.0,28.3048,28.312,28.2479,28.2906,145800.0
2008-04-30 09:30:00,40.02,40.05,39.81,39.81,107800.0,28.4899,28.5113,28.3404,28.3404,107800.0
2008-04-30 09:40:00,39.83,39.87,39.67,39.72,74400.0,28.3547,28.3832,28.2408,28.2764,74400.0
2008-04-30 09:50:00,39.72,39.8,39.72,39.76,83700.0,28.2764,28.3333,28.2764,28.3048,83700.0
2008-04-30 10:00:00,39.77,39.85,39.74,39.85,64800.0,28.312,28.3689,28.2906,28.3689,64800.0
2008-04-30 10:10:00,39.85,39.9,39.78,39.9,89600.0,28.3689,28.4045,28.3191,28.4045,89600.0
2008-04-30 10:20:00,39.9,40.06,39.85,40.0,92100.0,28.4045,28.5184,28.3689,28.4757,92100.0
2008-04-30 10:30:00,40.0,40.29,39.99,40.17,159800.0,28.4757,28.6822,28.4686,28.5967,159800.0
2008-04-30 10:40:00,40.17,40.33,40.17,40.24,102800.0,28.5967,28.7106,28.5967,28.6466,102800.0
2008-04-30 10:50:00,40.24,40.34,40.24,40.33,103900.0,28.6466,28.7177,28.6466,28.7106,103900.0
2008-04-30 11:00:00,40.34,40.52,40.34,40.45,103300.0,28.7177,28.8459,28.7177,28.7961,103300.0
2008-04-30 11:10:00,40.44,40.58,40.4,40.56,140500.0,28.7889,28.8886,28.7605,28.8744,140500.0
2008-04-30 11:20:00,40.56,40.67,40.53,40.67,98800.0,28.8744,28.9527,28.853,28.9527,98800.0
2008-04-30 11:30:00,40.67,40.77,40.63,40.68,86200.0,28.9527,29.0239,28.9242,28.9598,86200.0
2008-04-30 11:40:00,40.68,40.83,40.64,40.76,97200.0,28.9598,29.0666,28.9313,29.0167,97200.0
2008-04-30 11:50:00,40.76,40.93,40.67,40.85,120900.0,29.0167,29.1378,28.9527,29.0808,120900.0
2008-04-30 12:00:00,40.84,40.93,40.83,40.9,107800.0,29.0737,29.1378,29.0666,29.1164,107800.0
2008-04-30 12:10:00,40.91,40.92,40.75,40.79,60300.0,29.1235,29.1306,29.0096,29.0381,60300.0
2008-04-30 12:20:00,40.81,40.81,40.69,40.69,94200.0,29.0523,29.0523,28.9669,28.9669,94200.0
2008-04-30 12:30:00,40.68,40.72,40.68,40.7,51100.0,28.9598,28.9883,28.9598,28.974,51100.0
2008-04-30 12:40:00,40.71,40.73,40.69,40.73,41600.0,28.9811,28.9954,28.9669,28.9954,41600.0
2008-04-30 12:50:00,40.73,40.75,40.7,40.73,36000.0,28.9954,29.0096,28.974,28.9954,36000.0
2008-04-30 13:00:00,40.74,40.76,40.68,40.69,39700.0,29.0025,29.0167,28.9598,28.9669,39700.0
2008-04-30 13:10:00,40.7,40.74,40.69,40.69,34000.0,28.974,29.0025,28.9669,28.9669,34000.0
2008-04-30 13:20:00,40.7,40.78,40.7,40.76,29600.0,28.974,29.031,28.974,29.0167,29600.0
2008-04-30 13:30:00,40.75,40.75,40.63,40.65,25500.0,29.0096,29.0096,28.9242,28.9384,25500.0
2008-04-30 13:40:00,40.64,40.65,40.59,40.59,42600.0,28.9313,28.9384,28.8957,28.8957,42600.0
2008-04-30 13:50:00,40.59,40.6,40.53,40.55,27100.0,28.8957,28.9028,28.853,28.8672,27100.0
2008-04-30 14:00:00,40.54,40.67,40.54,40.66,48300.0,28.8601,28.9527,28.8601,28.9456,48300.0
2008-04-30 14:10:00,40.67,40.86,40.41,40.79,113600.0,28.9527,29.0879,28.7676,29.0381,113600.0
2008-04-30 14:20:00,40.81,40.81,40.46,40.64,103100.0,29.0523,29.0523,28.8032,28.9313,103100.0
2008-04-30 14:30:00,40.63,40.71,40.48,40.59,87000.0,28.9242,28.9811,28.8174,28.8957,87000.0
2008-04-30 14:40:00,40.58,40.59,40.5,40.5,68100.0,28.8886,28.8957,28.8316,28.8316,68100.0
2008-04-30 14:50:00,40.5,40.54,40.35,40.42,138400.0,28.8316,28.8601,28.7249,28.7747,138400.0
2008-04-30 15:00:00,40.42,40.42,40.22,40.26,150400.0,28.7747,28.7747,28.6323,28.6608,150400.0
2008-04-30 15:10:00,40.24,40.29,40.06,40.12,175200.0,28.6466,28.6822,28.5184,28.5611,175200.0
2008-04-30 15:20:00,40.12,40.17,40.02,40.05,110000.0,28.5611,28.5967,28.4899,28.5113,110000.0
2008-04-30 15:30:00,40.04,40.17,40.01,40.12,107700.0,28.5042,28.5967,28.4828,28.5611,107700.0
2008-04-30 15:40:00,40.13,40.24,40.03,40.2,164500.0,28.5682,28.6466,28.4971,28.6181,164500.0
2008-04-30 15:50:00,40.2,40.2,40.07,40.1,229200.0,28.6181,28.6181,28.5255,28.5469,229200.0
2008-05-01 09:30:00,39.89,40.06,39.8,40.0,169900.0,28.3974,28.5184,28.3333,28.4757,169900.0
2008-05-01 09:40:00,40.0,40.27,40.0,40.27,76600.0,28.4757,28.6679,28.4757,28.6679,76600.0
2008-05-01 09:50:00,40.29,40.49,40.19,40.44,142400.0,28.6822,28.8245,28.611,28.7889,142400.0
2008-05-01 10:00:00,40.45,40.58,40.42,40.56,131900.0,28.7961,28.8886,28.7747,28.8744,131900.0
2008-05-01 10:10:00,40.56,40.78,40.54,40.75,117700.0,28.8744,29.031,28.8601,29.0096,117700.0
2008-05-01 10:20:00,40.75,40.85,40.73,40.81,162600.0,29.0096,29.0808,28.9954,29.0523,162600.0
2008-05-01 10:30:00,40.81,40.99,40.8,40.96,85600.0,29.0523,29.1805,29.0452,29.1591,85600.0
2008-05-01 10:40:00,40.95,41.06,40.95,41.05,67600.0,29.152,29.2303,29.152,29.2232,67600.0
2008-05-01 10:50:00,41.06,41.29,41.04,41.21,141400.0,29.2303,29.394,29.2161,29.3371,141400.0
2008-05-01 11:00:00,41.21,41.35,41.15,41.35,173200.0,29.3371,29.4368,29.2944,29.4368,173200.0
2008-05-01 11:10:00,41.34,41.5,41.32,41.39,152200.0,29.4296,29.5435,29.4154,29.4652,152200.0
2008-05-01 11:20:00,41.38,41.38,41.16,41.25,90400.0,29.4581,29.4581,29.3015,29.3656,90400.0
2008-05-01 11:30:00,41.25,41.49,41.22,41.32,116900.0,29.3656,29.5364,29.3442,29.4154,116900.0
2008-05-01 11:40:00,41.33,41.33,41.2,41.29,37100.0,29.4225,29.4225,29.33,29.394,37100.0
2008-05-01 11:50:00,41.29,41.5,41.28,41.46,70400.0,29.394,29.5435,29.3869,29.5151,70400.0
2008-05-01 12:00:00,41.48,41.74,41.46,41.72,162200.0,29.5293,29.7144,29.5151,29.7002,162200.0
2008-05-01 12:10:00,41.73,41.77,41.63,41.64,87000.0,29.7073,29.7358,29.6361,29.6432,87000.0
2008-05-01 12:20:00,41.64,41.65,41.51,41.57,63200.0,29.6432,29.6503,29.5507,29.5934,63200.0
2008-05-01 12:30:00,41.57,41.71,41.56,41.69,59600.0,29.5934,29.693,29.5863,29.6788,59600.0
2008-05-01 12:40:00,41.69,41.81,41.67,41.68,110300.0,29.6788,29.7642,29.6646,29.6717,110300.0
2008-05-01 12:50:00,41.68,41.82,41.62,41.76,103500.0,29.6717,29.7713,29.629,29.7286,103500.0
2008-05-01 13:00:00,41.76,41.78,41.67,41.68,64300.0,29.7286,29.7429,29.6646,29.6717,64300.0
2008-05-01 13:10:00,41.69,41.97,41.68,41.91,143700.0,29.6788,29.8781,29.6717,29.8354,143700.0
2008-05-01 13:20:00,41.92,41.92,41.77,41.82,71100.0,29.8425,29.8425,29.7358,29.7713,71100.0
2008-05-01 13:30:00,41.82,41.84,41.72,41.75,36800.0,29.7713,29.7856,29.7002,29.7215,36800.0
2008-05-01 13:40:00,41.75,41.76,41.63,41.63,37400.0,29.7215,29.7286,29.6361,29.6361,37400.0
2008-05-01 13:50:00,41.63,41.64,41.52,41.54,43300.0,29.6361,29.6432,29.5578,29.572,43300.0
2008-05-01 14:00:00,41.55,41.64,41.46,41.53,133400.0,29.5791,29.6432,29.5151,29.5649,133400.0
2008-05-01 14:10:00,41.54,41.61,41.48,41.59,65900.0,29.572,29.6218,29.5293,29.6076,65900.0
2008-05-01 14:20:00,41.58,41.62,41.44,41.45,59000.0,29.6005,29.629,29.5008,29.5079,59000.0
2008-05-01 14:30:00,41.45,41.55,41.4,41.43,64900.0,29.5079,29.5791,29.4724,29.4937,64900.0
2008-05-01 14:40:00,41.43,41.52,41.42,41.46,81600.0,29.4937,29.5578,29.4866,29.5151,81600.0
2008-05-01 14:50:00,41.46,41.49,41.35,41.39,77800.0,29.5151,29.5364,29.4368,29.4652,77800.0
2008-05-01 15:00:00,41.39,41.42,41.32,41.36,134200.0,29.4652,29.4866,29.4154,29.4439,134200.0
2008-05-01 15:10:00,41.37,41.48,41.36,41.45,76500.0,29.451,29.5293,29.4439,29.5079,76500.0
2008-05-01 15:20:00,41.45,41.53,41.4,41.46,99300.0,29.5079,29.5649,29.4724,29.5151,99300.0
2008-05-01 15:30:00,41.46,41.48,41.34,41.34,109900.0,29.5151,29.5293,29.4296,29.4296,109900.0
2008-05-01 15:40:00,41.36,41.45,41.32,41.44,149900.0,29.4439,29.5079,29.4154,29.5008,149900.0
2008-05-01 15:50:00,41.44,41.68,41.44,41.57,201300.0,29.5008,29.6717,29.5008,29.5934,201300.0
2008-05-02 09:30:00,42.5,42.71,42.0,42.08,204900.0,30.2554,30.4049,29.8995,29.9564,204900.0
2008-05-02 09:40:00,42.08,42.14,41.98,42.06,168900.0,29.9564,29.9992,29.8852,29.9422,168900.0
2008-05-02 09:50:00,42.05,42.24,41.92,42.06,181200.0,29.9351,30.0703,29.8425,29.9422,181200.0
2008-05-02 10:00:00,42.08,42.13,42.02,42.07,76800.0,29.9564,29.992,29.9137,29.9493,76800.0
2008-05-02 10:10:00,42.07,42.12,42.0,42.0,89700.0,29.9493,29.9849,29.8995,29.8995,89700.0
2008-05-02 10:20:00,42.0,42.04,41.98,42.0,76600.0,29.8995,29.928,29.8852,29.8995,76600.0
2008-05-02 10:30:00,42.0,42.13,41.98,42.11,103500.0,29.8995,29.992,29.8852,29.9778,103500.0
2008-05-02 10:40:00,42.1,42.11,42.01,42.04,57200.0,29.9707,29.9778,29.9066,29.928,57200.0
2008-05-02 10:50:00,42.04,42.07,41.97,42.0,105000.0,29.928,29.9493,29.8781,29.8995,105000.0
2008-05-02 11:00:00,41.99,42.04,41.97,42.01,59000.0,29.8924,29.928,29.8781,29.9066,59000.0
2008-05-02 11:10:00,42.03,42.11,42.01,42.07,48100.0,29.9208,29.9778,29.9066,29.9493,48100.0
2008-05-02 11:20:00,42.05,42.05,42.0,42.0,40800.0,29.9351,29.9351,29.8995,29.8995,40800.0
2008-05-02 11:30:00,42.0,42.09,41.97,42.0,73300.0,29.8995,29.9636,29.8781,29.8995,73300.0
2008-05-02 11:40:00,42.01,42.05,42.0,42.01,77300.0,29.9066,29.9351,29.8995,29.9066,77300.0
2008-05-02 11:50:00,42.02,42.07,41.98,42.0,87700.0,29.9137,29.9493,29.8852,29.8995,87700.0
2008-05-02 12:00:00,42.0,42.05,41.98,42.01,95400.0,29.8995,29.9351,29.8852,29.9066,95400.0
2008-05-02 12:10:00,42.01,42.09,42.0,42.01,68900.0,29.9066,29.9636,29.8995,29.9066,68900.0
2008-05-02 12:20:00,42.02,42.02,41.97,42.01,69300.0,29.9137,29.9137,29.8781,29.9066,69300.0
2008-05-02 12:30:00,42.02,42.04,41.9,41.95,74500.0,29.9137,29.928,29.8283,29.8639,74500.0
2008-05-02 12:40:00,41.95,41.96,41.87,41.94,86500.0,29.8639,29.871,29.8069,29.8568,86500.0
2008-05-02 12:50:00,41.94,42.07,41.91,41.94,97100.0,29.8568,29.9493,29.8354,29.8568,97100.0
2008-05-02 13:00:00,41.95,41.96,41.82,41.88,53100.0,29.8639,29.871,29.7713,29.8141,53100.0
2008-05-02 13:10:00,41.88,41.92,41.81,41.84,52500.0,29.8141,29.8425,29.7642,29.7856,52500.0
2008-05-02 13:20:00,41.84,41.97,41.83,41.96,41500.0,29.7856,29.8781,29.7785,29.871,41500.0
2008-05-02 13:30:00,41.95,41.99,41.94,41.96,43800.0,29.8639,29.8924,29.8568,29.871,43800.0
2008-05-02 13:40:00,41.96,42.0,41.93,41.95,60100.0,29.871,29.8995,29.8497,29.8639,60100.0
2008-05-02 13:50:00,41.95,41.96,41.86,41.93,57300.0,29.8639,29.871,29.7998,29.8497,57300.0
2008-05-02 14:00:00,41.93,41.98,41.75,41.76,67700.0,29.8497,29.8852,29.7215,29.7286,67700.0
2008-05-02 14:10:00,41.78,41.88,41.75,41.84,71800.0,29.7429,29.8141,29.7215,29.7856,71800.0
2008-05-02 14:20:00,41.83,41.83,41.68,41.69,81600.0,29.7785,29.7785,29.6717,29.6788,81600.0
2008-05-02 14:30:00,41.69,41.76,41.62,41.7,121500.0,29.6788,29.7286,29.629,29.6859,121500.0
2008-05-02 14:40:00,41.7,41.73,41.62,41.72,76900.0,29.6859,29.7073,29.629,29.7002,76900.0
2008-05-02 14:50:00,41.72,41.75,41.62,41.62,66200.0,29.7002,29.7215,29.629,29.629,66200.0
2008-05-02 15:00:00,41.61,41.73,41.6,41.73,52800.0,29.6218,29.7073,29.6147,29.7073,52800.0
2008-05-02 15:10:00,41.73,41.9,41.73,41.86,92700.0,29.7073,29.8283,29.7073,29.7998,92700.0
2008-05-02 15:20:00,41.86,41.99,41.82,41.89,114500.0,29.7998,29.8924,29.7713,29.8212,114500.0
2008-05-02 15:30:00,41.9,41.93,41.84,41.88,131800.0,29.8283,29.8497,29.7856,29.8141,131800.0
2008-05-02 15:40:00,41.87,41.94,41.83,41.89,163100.0,29.8069,29.8568,29.7785,29.8212,163100.0
2008-05-02 15:50:00,41.89,41.95,41.81,41.9,166000.0,29.8212,29.8639,29.7642,29.8283,166000.0
2008-05-05 09:30:00,41.8,41.87,41.32,41.32,147700.0,29.7571,29.8069,29.4154,29.4154,147700.0
2008-05-05 09:40:00,41.32,41.48,41.24,41.44,116000.0,29.4154,29.5293,29.3584,29.5008,116000.0
2008-05-05 09:50:00,41.44,41.67,41.42,41.63,192500.0,29.5008,29.6646,29.4866,29.6361,192500.0
2008-05-05 10:00:00,41.65,41.86,41.59,41.81,78300.0,29.6503,29.7998,29.6076,29.7642,78300.0
2008-05-05 10:10:00,41.82,41.86,41.63,41.64,59500.0,29.7713,29.7998,29.6361,29.6432,59500.0
2008-05-05 10:20:00,41.63,41.67,41.45,41.45,60200.0,29.6361,29.6646,29.5079,29.5079,60200.0
2008-05-05 10:30:00,41.43,41.54,41.43,41.53,109900.0,29.4937,29.572,29.4937,29.5649,109900.0
2008-05-05 10:40:00,41.52,41.53,41.45,41.45,83500.0,29.5578,29.5649,29.5079,29.5079,83500.0
2008-05-05 10:50:00,41.45,41.46,41.28,41.29,66200.0,29.5079,29.5151,29.3869,29.394,66200.0
2008-05-05 11:00:00,41.27,41.45,41.24,41.3,43900.0,29.3798,29.5079,29.3584,29.4012,43900.0
2008-05-05 11:10:00,41.32,41.34,41.26,41.29,28000.0,29.4154,29.4296,29.3727,29.394,28000.0
2008-05-05 11:20:00,41.31,41.36,41.26,41.3,104300.0,29.4083,29.4439,29.3727,29.4012,104300.0
2008-05-05 11:30:00,41.29,41.45,41.26,41.43,51700.0,29.394,29.5079,29.3727,29.4937,51700.0
2008-05-05 11:40:00,41.43,41.49,41.32,41.34,34800.0,29.4937,29.5364,29.4154,29.4296,34800.0
2008-05-05 11:50:00,41.34,41.42,41.29,41.36,35600.0,29.4296,29.4866,29.394,29.4439,35600.0
2008-05-05 12:00:00,41.35,41.35,41.2,41.22,40700.0,29.4368,29.4368,29.33,29.3442,40700.0
2008-05-05 12:10:00,41.22,41.27,41.16,41.25,28200.0,29.3442,29.3798,29.3015,29.3656,28200.0
2008-05-05 12:20:00,41.25,41.25,41.12,41.15,22100.0,29.3656,29.3656,29.273,29.2944,22100.0
2008-05-05 12:30:00,41.15,41.25,41.14,41.25,34800.0,29.2944,29.3656,29.2873,29.3656,34800.0
2008-05-05 12:40:00,41.25,41.27,41.18,41.24,20200.0,29.3656,29.3798,29.3157,29.3584,20200.0
2008-05-05 12:50:00,41.24,41.31,41.24,41.25,12000.0,29.3584,29.4083,29.3584,29.3656,12000.0
2008-05-05 13:00:00,41.25,41.28,41.21,41.26,17200.0,29.3656,29.3869,29.3371,29.3727,17200.0
2008-05-05 13:10:00,41.26,41.27,41.12,41.13,25800.0,29.3727,29.3798,29.273,29.2801,25800.0
2008-05-05 13:20:00,41.13,41.17,41.1,41.11,49700.0,29.2801,29.3086,29.2588,29.2659,49700.0
2008-05-05 13:30:00,41.11,41.15,41.05,41.08,62500.0,29.2659,29.2944,29.2232,29.2445,62500.0
2008-05-05 13:40:00,41.08,41.1,41.0,41.04,54300.0,29.2445,29.2588,29.1876,29.2161,54300.0
2008-05-05 13:50:00,41.03,41.05,40.97,41.0,37900.0,29.209,29.2232,29.1662,29.1876,37900.0
2008-05-05 14:00:00,41.0,41.0,40.93,40.95,68900.0,29.1876,29.1876,29.1378,29.152,68900.0
2008-05-05 14:10:00,40.94,40.99,40.91,40.95,59700.0,29.1449,29.1805,29.1235,29.152,59700.0
2008-05-05 14:20:00,40.94,41.0,40.92,40.98,47200.0,29.1449,29.1876,29.1306,29.1734,47200.0
2008-05-05 14:30:00,40.97,41.01,40.92,40.93,63700.0,29.1662,29.1947,29.1306,29.1378,63700.0
2008-05-05 14:40:00,40.93,40.97,40.89,40.97,45900.0,29.1378,29.1662,29.1093,29.1662,45900.0
2008-05-05 14:50:00,40.97,41.02,40.95,40.98,76900.0,29.1662,29.2018,29.152,29.1734,76900.0
2008-05-05 15:00:00,40.98,41.0,40.96,40.98,51200.0,29.1734,29.1876,29.1591,29.1734,51200.0
2008-05-05 15:10:00,40.98,41.0,40.95,40.96,54900.0,29.1734,29.1876,29.152,29.1591,54900.0
2008-05-05 15:20:00,40.97,41.02,40.93,41.01,79100.0,29.1662,29.2018,29.1378,29.1947,79100.0
2008-05-05 15:30:00,41.01,41.05,40.97,41.0,109500.0,29.1947,29.2232,29.1662,29.1876,109500.0
2008-05-05 15:40:00,40.99,40.99,40.93,40.99,130000.0,29.1805,29.1805,29.1378,29.1805,130000.0
2008-05-05 15:50:00,40.98,41.01,40.95,40.96,176600.0,29.1734,29.1947,29.152,29.1591,176600.0
2008-05-06 09:30:00,40.85,40.89,40.38,40.5,266300.0,29.0808,29.1093,28.7462,28.8316,266300.0
2008-05-06 09:40:00,40.52,40.55,40.4,40.44,92600.0,28.8459,28.8672,28.7605,28.7889,92600.0
2008-05-06 09:50:00,40.42,40.55,40.31,40.5,76200.0,28.7747,28.8672,28.6964,28.8316,76200.0
2008-05-06 10:00:00,40.52,40.52,40.39,40.41,81700.0,28.8459,28.8459,28.7533,28.7676,81700.0
2008-05-06 10:10:00,40.42,40.48,40.26,40.29,147800.0,28.7747,28.8174,28.6608,28.6822,147800.0
2008-05-06 10:20:00,40.3,40.61,40.3,40.51,85700.0,28.6893,28.91,28.6893,28.8388,85700.0
2008-05-06 10:30:00,40.51,40.57,40.42,40.42,66000.0,28.8388,28.8815,28.7747,28.7747,66000.0
2008-05-06 10:40:00,40.42,40.49,40.41,40.48,55300.0,28.7747,28.8245,28.7676,28.8174,55300.0
2008-05-06 10:50:00,40.48,40.64,40.48,40.62,69900.0,28.8174,28.9313,28.8174,28.9171,69900.0
2008-05-06 11:00:00,40.62,40.65,40.48,40.58,78500.0,28.9171,28.9384,28.8174,28.8886,78500.0
2008-05-06 11:10:00,40.59,40.63,40.53,40.54,76700.0,28.8957,28.9242,28.853,28.8601,76700.0
2008-05-06 11:20:00,40.53,40.55,40.39,40.4,92500.0,28.853,28.8672,28.7533,28.7605,92500.0
2008-05-06 11:30:00,40.4,40.4,40.28,40.28,73500.0,28.7605,28.7605,28.675,28.675,73500.0
2008-05-06 11:40:00,40.28,40.28,40.15,40.15,104600.0,28.675,28.675,28.5825,28.5825,104600.0
2008-05-06 11:50:00,40.15,40.21,40.15,40.18,70800.0,28.5825,28.6252,28.5825,28.6038,70800.0
2008-05-06 12:00:00,40.19,40.23,40.1,40.14,155400.0,28.611,28.6394,28.5469,28.5754,155400.0
2008-05-06 12:10:00,40.13,40.17,40.04,40.13,208300.0,28.5682,28.5967,28.5042,28.5682,208300.0
2008-05-06 12:20:00,40.13,40.16,40.05,40.07,70800.0,28.5682,28.5896,28.5113,28.5255,70800.0
2008-05-06 12:30:00,40.08,40.18,40.06,40.1,64800.0,28.5327,28.6038,28.5184,28.5469,64800.0
2008-05-06 12:40:00,40.1,40.25,40.09,40.2,39200.0,28.5469,28.6537,28.5398,28.6181,39200.0
2008-05-06 12:50:00,40.2,40.21,40.09,40.15,130000.0,28.6181,28.6252,28.5398,28.5825,130000.0
2008-05-06 13:00:00,40.16,40.18,40.13,40.18,49200.0,28.5896,28.6038,28.5682,28.6038,49200.0
2008-05-06 13:10:00,40.18,40.36,40.14,40.32,76800.0,28.6038,28.732,28.5754,28.7035,76800.0
2008-05-06 13:20:00,40.32,40.35,40.13,40.16,92000.0,28.7035,28.7249,28.5682,28.5896,92000.0
2008-05-06 13:30:00,40.16,40.29,40.16,40.29,17800.0,28.5896,28.6822,28.5896,28.6822,17800.0
2008-05-06 13:40:00,40.29,40.36,40.19,40.19,27800.0,28.6822,28.732,28.611,28.611,27800.0
2008-05-06 13:50:00,40.2,40.24,40.14,40.19,62600.0,28.6181,28.6466,28.5754,28.611,62600.0
2008-05-06 14:00:00,40.2,40.23,40.11,40.16,88200.0,28.6181,28.6394,28.554,28.5896,88200.0
2008-05-06 14:10:00,40.16,40.25,40.1,40.18,89300.0,28.5896,28.6537,28.5469,28.6038,89300.0
2008-05-06 14:20:00,40.18,40.22,40.11,40.2,69800.0,28.6038,28.6323,28.554,28.6181,69800.0
2008-05-06 14:30:00,40.2,40.31,40.18,40.2,44200.0,28.6181,28.6964,28.6038,28.6181,44200.0
2008-05-06 14:40:00,40.2,40.31,40.11,40.27,67100.0,28.6181,28.6964,28.554,28.6679,67100.0
2008-05-06 14:50:00,40.27,40.39,40.26,40.29,65700.0,28.6679,28.7533,28.6608,28.6822,65700.0
2008-05-06 15:00:00,40.3,40.37,40.26,40.37,54200.0,28.6893,28.7391,28.6608,28.7391,54200.0
2008-05-06 15:10:00,40.38,40.49,40.38,40.46,84100.0,28.7462,28.8245,28.7462,28.8032,84100.0
2008-05-06 15:20:00,40.45,40.51,40.43,40.46,63800.0,28.7961,28.8388,28.7818,28.8032,63800.0
2008-05-06 15:30:00,40.45,40.62,40.42,40.52,132600.0,28.7961,28.9171,28.7747,28.8459,132600.0
2008-05-06 15:40:00,40.52,40.57,40.43,40.45,125200.0,28.8459,28.8815,28.7818,28.7961,125200.0
2008-05-06 15:50:00,40.45,40.52,40.44,40.52,128000.0,28.7961,28.8459,28.7889,28.8459,128000.0
2008-05-07 09:30:00,40.55,40.88,40.55,40.84,88300.0,28.8672,29.1022,28.8672,29.0737,88300.0
2008-05-07 09:40:00,40.84,40.98,40.78,40.97,92200.0,29.0737,29.1734,29.031,29.1662,92200.0
2008-05-07 09:50:00,40.96,41.03,40.93,40.99,130200.0,29.1591,29.209,29.1378,29.1805,130200.0
2008-05-07 10:00:00,40.98,40.99,40.82,40.86,98200.0,29.1734,29.1805,29.0595,29.0879,98200.0
2008-05-07 10:10:00,40.87,41.02,40.86,40.98,53800.0,29.095,29.2018,29.0879,29.1734,53800.0
2008-05-07 10:20:00,40.99,41.07,40.96,41.0,40800.0,29.1805,29.2374,29.1591,29.1876,40800.0
2008-05-07 10:30:00,41.0,41.22,41.0,41.19,100300.0,29.1876,29.3442,29.1876,29.3229,100300.0
2008-05-07 10:40:00,41.18,41.24,41.01,41.02,69600.0,29.3157,29.3584,29.1947,29.2018,69600.0
2008-05-07 10:50:00,41.02,41.08,40.86,40.88,47100.0,29.2018,29.2445,29.0879,29.1022,47100.0
2008-05-07 11:00:00,40.88,40.96,40.83,40.95,47400.0,29.1022,29.1591,29.0666,29.152,47400.0
2008-05-07 11:10:00,40.95,41.04,40.89,40.91,97600.0,29.152,29.2161,29.1093,29.1235,97600.0
2008-05-07 11:20:00,40.91,40.93,40.85,40.92,35800.0,29.1235,29.1378,29.0808,29.1306,35800.0
2008-05-07 11:30:00,40.92,40.97,40.76,40.77,35100.0,29.1306,29.1662,29.0167,29.0239,35100.0
2008-05-07 11:40:00,40.77,40.85,40.75,40.85,11600.0,29.0239,29.0808,29.0096,29.0808,11600.0
2008-05-07 11:50:00,40.84,40.85,40.81,40.84,21700.0,29.0737,29.0808,29.0523,29.0737,21700.0
2008-05-07 12:00:00,40.83,40.95,40.77,40.9,30600.0,29.0666,29.152,29.0239,29.1164,30600.0
2008-05-07 12:10:00,40.91,41.0,40.89,40.95,77700.0,29.1235,29.1876,29.1093,29.152,77700.0
2008-05-07 12:20:00,40.95,40.98,40.84,40.85,46500.0,29.152,29.1734,29.0737,29.0808,46500.0
2008-05-07 12:30:00,40.86,40.91,40.8,40.81,25300.0,29.0879,29.1235,29.0452,29.0523,25300.0
2008-05-07 12:40:00,40.81,40.84,40.75,40.79,26100.0,29.0523,29.0737,29.0096,29.0381,26100.0
2008-05-07 12:50:00,40.79,40.81,40.74,40.75,37200.0,29.0381,29.0523,29.0025,29.0096,37200.0
2008-05-07 13:00:00,40.75,40.76,40.59,40.6,34800.0,29.0096,29.0167,28.8957,28.9028,34800.0
2008-05-07 13:10:00,40.61,40.65,40.55,40.57,78700.0,28.91,28.9384,28.8672,28.8815,78700.0
2008-05-07 13:20:00,40.56,40.67,40.54,40.64,38700.0,28.8744,28.9527,28.8601,28.9313,38700.0
2008-05-07 13:30:00,40.64,40.65,40.55,40.56,15100.0,28.9313,28.9384,28.8672,28.8744,15100.0
2008-05-07 13:40:00,40.56,40.56,40.47,40.51,60400.0,28.8744,28.8744,28.8103,28.8388,60400.0
2008-05-07 13:50:00,40.52,40.53,40.35,40.39,37000.0,28.8459,28.853,28.7249,28.7533,37000.0
2008-05-07 14:00:00,40.38,40.47,40.38,40.43,69200.0,28.7462,28.8103,28.7462,28.7818,69200.0
2008-05-07 14:10:00,40.43,40.46,40.35,40.39,69600.0,28.7818,28.8032,28.7249,28.7533,69600.0
2008-05-07 14:20:00,40.37,40.4,40.21,40.26,62900.0,28.7391,28.7605,28.6252,28.6608,62900.0
2008-05-07 14:30:00,40.26,40.26,40.14,40.17,80000.0,28.6608,28.6608,28.5754,28.5967,80000.0
2008-05-07 14:40:00,40.16,40.24,40.09,40.1,80200.0,28.5896,28.6466,28.5398,28.5469,80200.0
2008-05-07 14:50:00,40.1,40.12,40.04,40.11,110800.0,28.5469,28.5611,28.5042,28.554,110800.0
2008-05-07 15:00:00,40.11,40.13,40.01,40.05,94500.0,28.554,28.5682,28.4828,28.5113,94500.0
2008-05-07 15:10:00,40.03,40.12,39.96,40.01,162000.0,28.4971,28.5611,28.4472,28.4828,162000.0
2008-05-07 15:20:00,39.99,40.01,39.89,39.96,215000.0,28.4686,28.4828,28.3974,28.4472,215000.0
2008-05-07 15:30:00,39.96,40.02,39.87,39.93,165300.0,28.4472,28.4899,28.3832,28.4259,165300.0
2008-05-07 15:40:00,39.92,40.02,39.87,39.96,188100.0,28.4188,28.4899,28.3832,28.4472,188100.0
2008-05-07 15:50:00,39.95,39.96,39.79,39.87,212600.0,28.4401,28.4472,28.3262,28.3832,212600.0
2008-05-08 09:30:00,40.48,40.55,40.12,40.31,105700.0,28.8174,28.8672,28.5611,28.6964,105700.0
2008-05-08 09:40:00,40.3,40.46,40.16,40.38,87900.0,28.6893,28.8032,28.5896,28.7462,87900.0
2008-05-08 09:50:00,40.39,40.44,40.26,40.3,46900.0,28.7533,28.7889,28.6608,28.6893,46900.0
2008-05-08 10:00:00,40.3,40.3,40.16,40.24,86300.0,28.6893,28.6893,28.5896,28.6466,86300.0
2008-05-08 10:10:00,40.24,40.28,40.13,40.14,77000.0,28.6466,28.675,28.5682,28.5754,77000.0
2008-05-08 10:20:00,40.14,40.4,40.13,40.37,70300.0,28.5754,28.7605,28.5682,28.7391,70300.0
2008-05-08 10:30:00,40.39,40.4,40.17,40.17,80000.0,28.7533,28.7605,28.5967,28.5967,80000.0
2008-05-08 10:40:00,40.17,40.25,40.13,40.14,69600.0,28.5967,28.6537,28.5682,28.5754,69600.0
2008-05-08 10:50:00,40.13,40.24,40.11,40.22,35200.0,28.5682,28.6466,28.554,28.6323,35200.0
2008-05-08 11:00:00,40.22,40.42,40.18,40.42,75600.0,28.6323,28.7747,28.6038,28.7747,75600.0
2008-05-08 11:10:00,40.41,40.43,40.27,40.33,83000.0,28.7676,28.7818,28.6679,28.7106,83000.0
2008-05-08 11:20:00,40.33,40.46,40.3,40.43,103400.0,28.7106,28.8032,28.6893,28.7818,103400.0
2008-05-08 11:30:00,40.42,40.52,40.42,40.52,69000.0,28.7747,28.8459,28.7747,28.8459,69000.0
2008-05-08 11:40:00,40.5,40.62,40.48,40.53,105900.0,28.8316,28.9171,28.8174,28.853,105900.0
2008-05-08 11:50:00,40.54,40.57,40.49,40.57,24200.0,28.8601,28.8815,28.8245,28.8815,24200.0
2008-05-08 12:00:00,40.56,40.56,40.44,40.51,22300.0,28.8744,28.8744,28.7889,28.8388,22300.0
2008-05-08 12:10:00,40.51,40.52,40.41,40.43,13400.0,28.8388,28.8459,28.7676,28.7818,13400.0
2008-05-08 12:20:00,40.43,40.44,40.22,40.25,57800.0,28.7818,28.7889,28.6323,28.6537,57800.0
2008-05-08 12:30:00,40.26,40.36,40.25,40.26,52600.0,28.6608,28.732,28.6537,28.6608,52600.0
2008-05-08 12:40:00,40.26,40.36,40.25,40.33,39600.0,28.6608,28.732,28.6537,28.7106,39600.0
2008-05-08 12:50:00,40.34,40.41,40.28,40.39,80500.0,28.7177,28.7676,28.675,28.7533,80500.0
2008-05-08 13:00:00,40.4,40.49,40.36,40.41,53800.0,28.7605,28.8245,28.732,28.7676,53800.0
2008-05-08 13:10:00,40.41,40.52,40.38,40.48,80600.0,28.7676,28.8459,28.7462,28.8174,80600.0
2008-05-08 13:20:00,40.49,40.74,40.49,40.73,107100.0,28.8245,29.0025,28.8245,28.9954,107100.0
2008-05-08 13:30:00,40.73,40.77,40.61,40.64,62000.0,28.9954,29.0239,28.91,28.9313,62000.0
2008-05-08 13:40:00,40.64,40.68,40.6,40.68,41500.0,28.9313,28.9598,28.9028,28.9598,41500.0
2008-05-08 13:50:00,40.67,40.8,40.67,40.78,47700.0,28.9527,29.0452,28.9527,29.031,47700.0
2008-05-08 14:00:00,40.8,40.8,40.64,40.65,40000.0,29.0452,29.0452,28.9313,28.9384,40000.0
2008-05-08 14:10:00,40.65,40.7,40.58,40.62,40700.0,28.9384,28.974,28.8886,28.9171,40700.0
2008-05-08 14:20:00,40.62,40.67,40.56,40.56,37000.0,28.9171,28.9527,28.8744,28.8744,37000.0
2008-05-08 14:30:00,40.55,40.61,40.51,40.59,35600.0,28.8672,28.91,28.8388,28.8957,35600.0
2008-05-08 14:40:00,40.59,40.59,40.45,40.48,95600.0,28.8957,28.8957,28.7961,28.8174,95600.0
2008-05-08 14:50:00,40.48,40.54,40.44,40.52,32200.0,28.8174,28.8601,28.7889,28.8459,32200.0
2008-05-08 15:00:00,40.52,40.61,40.46,40.47,60300.0,28.8459,28.91,28.8032,28.8103,60300.0
2008-05-08 15:10:00,40.47,40.48,40.37,40.4,81500.0,28.8103,28.8174,28.7391,28.7605,81500.0
2008-05-08 15:20:00,40.39,40.45,40.28,40.39,121200.0,28.7533,28.7961,28.675,28.7533,121200.0
2008-05-08 15:30:00,40.38,40.47,40.35,40.4,86600.0,28.7462,28.8103,28.7249,28.7605,86600.0
2008-05-08 15:40:00,40.4,40.42,40.31,40.42,99600.0,28.7605,28.7747,28.6964,28.7747,99600.0
2008-05-08 15:50:00,40.42,40.45,40.34,40.42,160800.0,28.7747,28.7961,28.7177,28.7747,160800.0
2008-05-09 09:30:00,39.94,40.08,39.67,40.08,142500.0,28.433,28.5327,28.2408,28.5327,142500.0
2008-05-09 09:40:00,40.07,40.16,40.05,40.12,108200.0,28.5255,28.5896,28.5113,28.5611,108200.0
2008-05-09 09:50:00,40.11,40.15,39.69,39.69,131500.0,28.554,28.5825,28.255,28.255,131500.0
2008-05-09 10:00:00,39.69,39.87,39.64,39.73,284300.0,28.255,28.3832,28.2194,28.2835,284300.0
2008-05-09 10:10:00,39.74,39.75,39.54,39.7,148500.0,28.2906,28.2977,28.1482,28.2621,148500.0
2008-05-09 10:20:00,39.7,39.92,39.64,39.9,98400.0,28.2621,28.4188,28.2194,28.4045,98400.0
2008-05-09 10:30:00,39.9,39.99,39.86,39.96,113800.0,28.4045,28.4686,28.376,28.4472,113800.0
2008-05-09 10:40:00,39.96,40.15,39.93,40.09,89000.0,28.4472,28.5825,28.4259,28.5398,89000.0
2008-05-09 10:50:00,40.06,40.1,40.0,40.01,62900.0,28.5184,28.5469,28.4757,28.4828,62900.0
2008-05-09 11:00:00,40.0,40.07,39.94,40.02,88700.0,28.4757,28.5255,28.433,28.4899,88700.0
2008-05-09 11:10:00,40.01,40.04,39.9,39.96,56200.0,28.4828,28.5042,28.4045,28.4472,56200.0
2008-05-09 11:20:00,39.96,39.98,39.84,39.88,52000.0,28.4472,28.4615,28.3618,28.3903,52000.0
2008-05-09 11:30:00,39.87,39.87,39.8,39.82,51700.0,28.3832,28.3832,28.3333,28.3476,51700.0
2008-05-09 11:40:00,39.84,39.88,39.79,39.84,59000.0,28.3618,28.3903,28.3262,28.3618,59000.0
2008-05-09 11:50:00,39.84,39.88,39.79,39.81,50600.0,28.3618,28.3903,28.3262,28.3404,50600.0
2008-05-09 12:00:00,39.81,39.86,39.74,39.83,53700.0,28.3404,28.376,28.2906,28.3547,53700.0
2008-05-09 12:10:00,39.84,39.86,39.75,39.84,57400.0,28.3618,28.376,28.2977,28.3618,57400.0
2008-05-09 12:20:00,39.85,39.89,39.84,39.88,42800.0,28.3689,28.3974,28.3618,28.3903,42800.0
2008-05-09 12:30:00,39.89,39.91,39.72,39.9,53100.0,28.3974,28.4116,28.2764,28.4045,53100.0
2008-05-09 12:40:00,39.89,39.9,39.84,39.85,39100.0,28.3974,28.4045,28.3618,28.3689,39100.0
2008-05-09 12:50:00,39.85,39.89,39.81,39.82,24700.0,28.3689,28.3974,28.3404,28.3476,24700.0
2008-05-09 13:00:00,39.81,39.93,39.78,39.86,48500.0,28.3404,28.4259,28.3191,28.376,48500.0
2008-05-09 13:10:00,39.87,39.88,39.76,39.76,28400.0,28.3832,28.3903,28.3048,28.3048,28400.0
2008-05-09 13:20:00,39.75,39.83,39.75,39.82,34300.0,28.2977,28.3547,28.2977,28.3476,34300.0
2008-05-09 13:30:00,39.8,39.83,39.73,39.83,28100.0,28.3333,28.3547,28.2835,28.3547,28100.0
2008-05-09 13:40:00,39.82,39.83,39.78,39.8,29100.0,28.3476,28.3547,28.3191,28.3333,29100.0
2008-05-09 13:50:00,39.79,39.89,39.77,39.87,35700.0,28.3262,28.3974,28.312,28.3832,35700.0
2008-05-09 14:00:00,39.87,39.87,39.74,39.75,43200.0,28.3832,28.3832,28.2906,28.2977,43200.0
2008-05-09 14:10:00,39.74,39.85,39.71,39.83,56800.0,28.2906,28.3689,28.2693,28.3547,56800.0
2008-05-09 14:20:00,39.83,39.83,39.73,39.75,48900.0,28.3547,28.3547,28.2835,28.2977,48900.0
2008-05-09 14:30:00,39.75,39.8,39.73,39.77,56900.0,28.2977,28.3333,28.2835,28.312,56900.0
2008-05-09 14:40:00,39.77,39.83,39.74,39.74,39800.0,28.312,28.3547,28.2906,28.2906,39800.0
2008-05-09 14:50:00,39.74,39.77,39.73,39.77,45900.0,28.2906,28.312,28.2835,28.312,45900.0
2008-05-09 15:00:00,39.75,39.83,39.74,39.81,81100.0,28.2977,28.3547,28.2906,28.3404,81100.0
2008-05-09 15:10:00,39.8,39.81,39.7,39.76,66300.0,28.3333,28.3404,28.2621,28.3048,66300.0
2008-05-09 15:20:00,39.77,39.89,39.72,39.87,104400.0,28.312,28.3974,28.2764,28.3832,104400.0
2008-05-09 15:30:00,39.86,39.92,39.82,39.89,72400.0,28.376,28.4188,28.3476,28.3974,72400.0
2008-05-09 15:40:00,39.89,39.92,39.71,39.77,112600.0,28.3974,28.4188,28.2693,28.312,112600.0
2008-05-09 15:50:00,39.77,39.79,39.7,39.77,159000.0,28.312,28.3262,28.2621,28.312,159000.0
2008-05-12 09:30:00,40.15,40.3,40.11,40.21,96200.0,28.5825,28.6893,28.554,28.6252,96200.0
2008-05-12 09:40:00,40.21,40.29,40.09,40.12,43300.0,28.6252,28.6822,28.5398,28.5611,43300.0
2008-05-12 09:50:00,40.12,40.18,40.04,40.15,58600.0,28.5611,28.6038,28.5042,28.5825,58600.0
2008-05-12 10:00:00,40.16,40.16,40.0,40.01,118400.0,28.5896,28.5896,28.4757,28.4828,118400.0
2008-05-12 10:10:00,40.01,40.04,39.98,40.01,61300.0,28.4828,28.5042,28.4615,28.4828,61300.0
2008-05-12 10:20:00,40.01,40.16,40.0,40.14,39700.0,28.4828,28.5896,28.4757,28.5754,39700.0
2008-05-12 10:30:00,40.13,40.18,40.02,40.18,67900.0,28.5682,28.6038,28.4899,28.6038,67900.0
2008-05-12 10:40:00,40.21,40.35,40.16,40.29,51800.0,28.6252,28.7249,28.5896,28.6822,51800.0
2008-05-12 10:50:00,40.3,40.39,40.26,40.28,72000.0,28.6893,28.7533,28.6608,28.675,72000.0
2008-05-12 11:00:00,40.28,40.38,40.24,40.29,57500.0,28.675,28.7462,28.6466,28.6822,57500.0
2008-05-12 11:10:00,40.29,40.35,40.29,40.34,33800.0,28.6822,28.7249,28.6822,28.7177,33800.0
2008-05-12 11:20:00,40.34,40.41,40.33,40.39,57400.0,28.7177,28.7676,28.7106,28.7533,57400.0
2008-05-12 11:30:00,40.38,40.47,40.35,40.46,25200.0,28.7462,28.8103,28.7249,28.8032,25200.0
2008-05-12 11:40:00,40.47,40.49,40.3,40.39,32500.0,28.8103,28.8245,28.6893,28.7533,32500.0
2008-05-12 11:50:00,40.39,40.46,40.38,40.42,13300.0,28.7533,28.8032,28.7462,28.7747,13300.0
2008-05-12 12:00:00,40.42,40.51,40.42,40.49,25800.0,28.7747,28.8388,28.7747,28.8245,25800.0
2008-05-12 12:10:00,40.5,40.52,40.37,40.4,25100.0,28.8316,28.8459,28.7391,28.7605,25100.0
2008-05-12 12:20:00,40.39,40.43,40.37,40.43,18900.0,28.7533,28.7818,28.7391,28.7818,18900.0
2008-05-12 12:30:00,40.41,40.47,40.36,40.37,55700.0,28.7676,28.8103,28.732,28.7391,55700.0
2008-05-12 12:40:00,40.38,40.39,40.35,40.39,16900.0,28.7462,28.7533,28.7249,28.7533,16900.0
2008-05-12 12:50:00,40.39,40.41,40.36,40.36,27800.0,28.7533,28.7676,28.732,28.732,27800.0
2008-05-12 13:00:00,40.36,40.4,40.3,40.3,23800.0,28.732,28.7605,28.6893,28.6893,23800.0
2008-05-12 13:10:00,40.3,40.41,40.3,40.39,17400.0,28.6893,28.7676,28.6893,28.7533,17400.0
2008-05-12 13:20:00,40.41,40.41,40.3,40.3,15500.0,28.7676,28.7676,28.6893,28.6893,15500.0
2008-05-12 13:30:00,40.3,40.31,40.22,40.22,29900.0,28.6893,28.6964,28.6323,28.6323,29900.0
2008-05-12 13:40:00,40.23,40.27,40.2,40.26,24800.0,28.6394,28.6679,28.6181,28.6608,24800.0
2008-05-12 13:50:00,40.27,40.27,40.21,40.23,17800.0,28.6679,28.6679,28.6252,28.6394,17800.0
2008-05-12 14:00:00,40.23,40.3,40.23,40.26,29000.0,28.6394,28.6893,28.6394,28.6608,29000.0
2008-05-12 14:10:00,40.26,40.39,40.24,40.37,43500.0,28.6608,28.7533,28.6466,28.7391,43500.0
2008-05-12 14:20:00,40.38,40.51,40.36,40.48,42200.0,28.7462,28.8388,28.732,28.8174,42200.0
2008-05-12 14:30:00,40.49,40.53,40.48,40.51,57400.0,28.8245,28.853,28.8174,28.8388,57400.0
2008-05-12 14:40:00,40.5,40.57,40.49,40.56,53300.0,28.8316,28.8815,28.8245,28.8744,53300.0
2008-05-12 14:50:00,40.56,40.64,40.56,40.61,31200.0,28.8744,28.9313,28.8744,28.91,31200.0
2008-05-12 15:00:00,40.6,40.68,40.56,40.62,69400.0,28.9028,28.9598,28.8744,28.9171,69400.0
2008-05-12 15:10:00,40.61,40.65,40.59,40.63,35300.0,28.91,28.9384,28.8957,28.9242,35300.0
2008-05-12 15:20:00,40.63,40.69,40.6,40.63,46100.0,28.9242,28.9669,28.9028,28.9242,46100.0
2008-05-12 15:30:00,40.63,40.67,40.6,40.67,82800.0,28.9242,28.9527,28.9028,28.9527,82800.0
2008-05-12 15:40:00,40.67,40.72,40.62,40.69,154400.0,28.9527,28.9883,28.9171,28.9669,154400.0
2008-05-12 15:50:00,40.69,40.76,40.65,40.71,177600.0,28.9669,29.0167,28.9384,28.9811,177600.0
2008-05-13 09:30:00,40.46,40.73,40.46,40.62,60100.0,28.8032,28.9954,28.8032,28.9171,60100.0
2008-05-13 09:40:00,40.62,40.65,40.5,40.57,61600.0,28.9171,28.9384,28.8316,28.8815,61600.0
2008-05-13 09:50:00,40.56,40.61,40.34,40.44,61000.0,28.8744,28.91,28.7177,28.7889,61000.0
2008-05-13 10:00:00,40.45,40.54,40.33,40.34,92000.0,28.7961,28.8601,28.7106,28.7177,92000.0
2008-05-13 10:10:00,40.34,40.47,40.32,40.41,73700.0,28.7177,28.8103,28.7035,28.7676,73700.0
2008-05-13 10:20:00,40.38,40.56,40.38,40.48,56700.0,28.7462,28.8744,28.7462,28.8174,56700.0
2008-05-13 10:30:00,40.49,40.51,40.43,40.48,27300.0,28.8245,28.8388,28.7818,28.8174,27300.0
2008-05-13 10:40:00,40.49,40.53,40.32,40.36,50200.0,28.8245,28.853,28.7035,28.732,50200.0
2008-05-13 10:50:00,40.35,40.37,40.27,40.27,58100.0,28.7249,28.7391,28.6679,28.6679,58100.0
2008-05-13 11:00:00,40.27,40.27,40.17,40.27,48400.0,28.6679,28.6679,28.5967,28.6679,48400.0
2008-05-13 11:10:00,40.27,40.33,40.23,40.23,54500.0,28.6679,28.7106,28.6394,28.6394,54500.0
2008-05-13 11:20:00,40.24,40.24,40.13,40.13,37100.0,28.6466,28.6466,28.5682,28.5682,37100.0
2008-05-13 11:30:00,40.14,40.25,40.09,40.12,51300.0,28.5754,28.6537,28.5398,28.5611,51300.0
2008-05-13 11:40:00,40.12,40.12,40.01,40.08,116500.0,28.5611,28.5611,28.4828,28.5327,116500.0
2008-05-13 11:50:00,40.08,40.1,39.98,40.0,98800.0,28.5327,28.5469,28.4615,28.4757,98800.0
2008-05-13 12:00:00,40.0,40.07,39.97,40.0,117900.0,28.4757,28.5255,28.4543,28.4757,117900.0
2008-05-13 12:10:00,40.0,40.03,39.94,40.03,79600.0,28.4757,28.4971,28.433,28.4971,79600.0
2008-05-13 12:20:00,40.02,40.07,39.98,39.99,43000.0,28.4899,28.5255,28.4615,28.4686,43000.0
2008-05-13 12:30:00,40.0,40.13,40.0,40.01,44500.0,28.4757,28.5682,28.4757,28.4828,44500.0
2008-05-13 12:40:00,40.01,40.01,39.91,39.92,65900.0,28.4828,28.4828,28.4116,28.4188,65900.0
2008-05-13 12:50:00,39.93,39.93,39.85,39.88,56400.0,28.4259,28.4259,28.3689,28.3903,56400.0
2008-05-13 13:00:00,39.87,40.05,39.84,40.05,70000.0,28.3832,28.5113,28.3618,28.5113,70000.0
2008-05-13 13:10:00,40.06,40.06,39.95,39.99,86100.0,28.5184,28.5184,28.4401,28.4686,86100.0
2008-05-13 13:20:00,40.0,40.11,39.99,39.99,44300.0,28.4757,28.554,28.4686,28.4686,44300.0
2008-05-13 13:30:00,40.0,40.1,39.97,40.06,40500.0,28.4757,28.5469,28.4543,28.5184,40500.0
2008-05-13 13:40:00,40.06,40.07,39.95,39.96,62200.0,28.5184,28.5255,28.4401,28.4472,62200.0
2008-05-13 13:50:00,39.95,40.07,39.9,39.99,85100.0,28.4401,28.5255,28.4045,28.4686,85100.0
2008-05-13 14:00:00,39.99,40.02,39.89,39.98,94600.0,28.4686,28.4899,28.3974,28.4615,94600.0
2008-05-13 14:10:00,39.97,39.99,39.88,39.94,54400.0,28.4543,28.4686,28.3903,28.433,54400.0
2008-05-13 14:20:00,39.97,39.99,39.89,39.93,47200.0,28.4543,28.4686,28.3974,28.4259,47200.0
2008-05-13 14:30:00,39.94,39.96,39.9,39.96,42900.0,28.433,28.4472,28.4045,28.4472,42900.0
2008-05-13 14:40:00,39.95,40.03,39.94,39.97,52600.0,28.4401,28.4971,28.433,28.4543,52600.0
2008-05-13 14:50:00,39.95,40.06,39.94,40.01,34000.0,28.4401,28.5184,28.433,28.4828,34000.0
2008-05-13 15:00:00,40.04,40.15,40.03,40.08,76800.0,28.5042,28.5825,28.4971,28.5327,76800.0
2008-05-13 15:10:00,40.08,40.11,39.93,39.94,80000.0,28.5327,28.554,28.4259,28.433,80000.0
2008-05-13 15:20:00,39.95,39.96,39.87,39.94,127400.0,28.4401,28.4472,28.3832,28.433,127400.0
2008-05-13 15:30:00,39.95,39.99,39.92,39.95,90500.0,28.4401,28.4686,28.4188,28.4401,90500.0
2008-05-13 15:40:00,39.96,39.96,39.87,39.91,151800.0,28.4472,28.4472,28.3832,28.4116,151800.0
2008-05-13 15:50:00,39.91,39.97,39.89,39.94,212200.0,28.4116,28.4543,28.3974,28.433,212200.0
2008-05-14 09:30:00,39.5,39.63,39.33,39.54,308200.0,28.1198,28.2123,27.9987,28.1482,308200.0
2008-05-14 09:40:00,39.54,39.6,39.51,39.6,205600.0,28.1482,28.1909,28.1269,28.1909,205600.0
2008-05-14 09:50:00,39.6,39.67,39.58,39.59,204800.0,28.1909,28.2408,28.1767,28.1838,204800.0
2008-05-14 10:00:00,39.58,39.69,39.55,39.68,178500.0,28.1767,28.255,28.1554,28.2479,178500.0
2008-05-14 10:10:00,39.68,39.73,39.59,39.62,136300.0,28.2479,28.2835,28.1838,28.2052,136300.0
2008-05-14 10:20:00,39.64,39.68,39.6,39.6,201700.0,28.2194,28.2479,28.1909,28.1909,201700.0
2008-05-14 10:30:00,39.6,39.67,39.57,39.6,207000.0,28.1909,28.2408,28.1696,28.1909,207000.0
2008-05-14 10:40:00,39.6,39.61,39.53,39.58,150700.0,28.1909,28.1981,28.1411,28.1767,150700.0
2008-05-14 10:50:00,39.57,39.64,39.54,39.6,139800.0,28.1696,28.2194,28.1482,28.1909,139800.0
2008-05-14 11:00:00,39.58,39.62,39.51,39.52,96300.0,28.1767,28.2052,28.1269,28.134,96300.0
2008-05-14 11:10:00,39.51,39.54,39.45,39.46,71000.0,28.1269,28.1482,28.0842,28.0913,71000.0
2008-05-14 11:20:00,39.45,39.45,39.36,39.4,81700.0,28.0842,28.0842,28.0201,28.0486,81700.0
2008-05-14 11:30:00,39.39,39.5,39.35,39.5,245300.0,28.0414,28.1198,28.013,28.1198,245300.0
2008-05-14 11:40:00,39.51,39.53,39.44,39.46,98500.0,28.1269,28.1411,28.077,28.0913,98500.0
2008-05-14 11:50:00,39.46,39.53,39.45,39.47,91600.0,28.0913,28.1411,28.0842,28.0984,91600.0
2008-05-14 12:00:00,39.48,39.91,39.46,39.91,93200.0,28.1055,28.4116,28.0913,28.4116,93200.0
2008-05-14 12:10:00,39.5,39.57,39.49,39.56,59900.0,28.1198,28.1696,28.1126,28.1625,59900.0
2008-05-14 12:20:00,39.55,39.58,39.52,39.54,82800.0,28.1554,28.1767,28.134,28.1482,82800.0
2008-05-14 12:30:00,39.53,39.57,39.5,39.53,51400.0,28.1411,28.1696,28.1198,28.1411,51400.0
2008-05-14 12:40:00,39.53,39.55,39.5,39.53,34000.0,28.1411,28.1554,28.1198,28.1411,34000.0
2008-05-14 12:50:00,39.53,39.63,39.5,39.61,87600.0,28.1411,28.2123,28.1198,28.1981,87600.0
2008-05-14 13:00:00,39.61,39.64,39.57,39.6,140900.0,28.1981,28.2194,28.1696,28.1909,140900.0
2008-05-14 13:10:00,39.59,39.63,39.53,39.55,96600.0,28.1838,28.2123,28.1411,28.1554,96600.0
2008-05-14 13:20:00,39.56,39.65,39.54,39.65,40400.0,28.1625,28.2265,28.1482,28.2265,40400.0
2008-05-14 13:30:00,39.65,39.7,39.64,39.65,50500.0,28.2265,28.2621,28.2194,28.2265,50500.0
2008-05-14 13:40:00,39.66,39.73,39.65,39.69,112400.0,28.2337,28.2835,28.2265,28.255,112400.0
2008-05-14 13:50:00,39.71,39.77,39.69,39.75,38100.0,28.2693,28.312,28.255,28.2977,38100.0
2008-05-14 14:00:00,39.75,39.83,39.75,39.76,81000.0,28.2977,28.3547,28.2977,28.3048,81000.0
2008-05-14 14:10:00,39.76,39.78,39.72,39.75,73100.0,28.3048,28.3191,28.2764,28.2977,73100.0
2008-05-14 14:20:00,39.76,39.76,39.66,39.69,87600.0,28.3048,28.3048,28.2337,28.255,87600.0
2008-05-14 14:30:00,39.69,39.76,39.67,39.76,260100.0,28.255,28.3048,28.2408,28.3048,260100.0
2008-05-14 14:40:00,39.76,39.78,39.73,39.76,57800.0,28.3048,28.3191,28.2835,28.3048,57800.0
2008-05-14 14:50:00,39.76,39.79,39.72,39.73,57900.0,28.3048,28.3262,28.2764,28.2835,57900.0
2008-05-14 15:00:00,39.72,39.8,39.72,39.77,87000.0,28.2764,28.3333,28.2764,28.312,87000.0
2008-05-14 15:10:00,39.77,39.87,39.76,39.8,125100.0,28.312,28.3832,28.3048,28.3333,125100.0
2008-05-14 15:20:00,39.79,39.8,39.7,39.73,76300.0,28.3262,28.3333,28.2621,28.2835,76300.0
2008-05-14 15:30:00,39.74,39.74,39.57,39.59,101100.0,28.2906,28.2906,28.1696,28.1838,101100.0
2008-05-14 15:40:00,39.59,39.65,39.51,39.63,136600.0,28.1838,28.2265,28.1269,28.2123,136600.0
2008-05-14 15:50:00,39.63,39.65,39.54,39.61,183100.0,28.2123,28.2265,28.1482,28.1981,183100.0
2008-05-15 09:30:00,39.48,39.67,39.43,39.65,108000.0,28.1055,28.2408,28.0699,28.2265,108000.0
2008-05-15 09:40:00,39.64,39.75,39.5,39.62,107300.0,28.2194,28.2977,28.1198,28.2052,107300.0
2008-05-15 09:50:00,39.63,39.63,39.45,39.48,124900.0,28.2123,28.2123,28.0842,28.1055,124900.0
2008-05-15 10:00:00,39.49,39.57,39.43,39.53,110800.0,28.1126,28.1696,28.0699,28.1411,110800.0
2008-05-15 10:10:00,39.52,39.54,39.39,39.53,139900.0,28.134,28.1482,28.0414,28.1411,139900.0
2008-05-15 10:20:00,39.54,39.57,39.48,39.52,129200.0,28.1482,28.1696,28.1055,28.134,129200.0
2008-05-15 10:30:00,39.53,39.67,39.46,39.5,84700.0,28.1411,28.2408,28.0913,28.1198,84700.0
2008-05-15 10:40:00,39.51,39.53,39.42,39.42,76200.0,28.1269,28.1411,28.0628,28.0628,76200.0
2008-05-15 10:50:00,39.42,39.48,39.42,39.46,55100.0,28.0628,28.1055,28.0628,28.0913,55100.0
2008-05-15 11:00:00,39.47,39.61,39.47,39.58,63300.0,28.0984,28.1981,28.0984,28.1767,63300.0
2008-05-15 11:10:00,39.57,39.58,39.47,39.48,99000.0,28.1696,28.1767,28.0984,28.1055,99000.0
2008-05-15 11:20:00,39.47,39.57,39.46,39.56,65200.0,28.0984,28.1696,28.0913,28.1625,65200.0
2008-05-15 11:30:00,39.57,39.64,39.55,39.62,186100.0,28.1696,28.2194,28.1554,28.2052,186100.0
2008-05-15 11:40:00,39.63,39.7,39.52,39.67,91900.0,28.2123,28.2621,28.134,28.2408,91900.0
2008-05-15 11:50:00,39.66,39.75,39.62,39.75,61100.0,28.2337,28.2977,28.2052,28.2977,61100.0
2008-05-15 12:00:00,39.75,39.97,39.75,39.86,67900.0,28.2977,28.4543,28.2977,28.376,67900.0
2008-05-15 12:10:00,39.86,40.03,39.85,39.98,78500.0,28.376,28.4971,28.3689,28.4615,78500.0
2008-05-15 12:20:00,39.97,40.15,39.97,40.14,80000.0,28.4543,28.5825,28.4543,28.5754,80000.0
2008-05-15 12:30:00,40.14,40.23,40.11,40.21,374700.0,28.5754,28.6394,28.554,28.6252,374700.0
2008-05-15 12:40:00,40.2,40.24,40.18,40.21,82900.0,28.6181,28.6466,28.6038,28.6252,82900.0
2008-05-15 12:50:00,40.21,40.22,40.18,40.2,65600.0,28.6252,28.6323,28.6038,28.6181,65600.0
2008-05-15 13:00:00,40.2,40.31,40.14,40.25,99600.0,28.6181,28.6964,28.5754,28.6537,99600.0
2008-05-15 13:10:00,40.26,40.36,40.2,40.31,382600.0,28.6608,28.732,28.6181,28.6964,382600.0
2008-05-15 13:20:00,40.31,40.39,40.23,40.39,63900.0,28.6964,28.7533,28.6394,28.7533,63900.0
2008-05-15 13:30:00,40.4,40.46,40.3,40.31,121300.0,28.7605,28.8032,28.6893,28.6964,121300.0
2008-05-15 13:40:00,40.31,40.43,40.29,40.41,66400.0,28.6964,28.7818,28.6822,28.7676,66400.0
2008-05-15 13:50:00,40.41,40.41,40.21,40.23,47500.0,28.7676,28.7676,28.6252,28.6394,47500.0
2008-05-15 14:00:00,40.26,40.34,40.25,40.33,75600.0,28.6608,28.7177,28.6537,28.7106,75600.0
2008-05-15 14:10:00,40.33,40.35,40.25,40.28,235200.0,28.7106,28.7249,28.6537,28.675,235200.0
2008-05-15 14:20:00,40.29,40.34,40.1,40.16,85200.0,28.6822,28.7177,28.5469,28.5896,85200.0
2008-05-15 14:30:00,40.17,40.32,40.17,40.3,68000.0,28.5967,28.7035,28.5967,28.6893,68000.0
2008-05-15 14:40:00,40.3,40.31,40.24,40.26,43800.0,28.6893,28.6964,28.6466,28.6608,43800.0
2008-05-15 14:50:00,40.27,40.35,40.25,40.25,121000.0,28.6679,28.7249,28.6537,28.6537,121000.0
2008-05-15 15:00:00,40.26,40.33,40.21,40.3,76800.0,28.6608,28.7106,28.6252,28.6893,76800.0
2008-05-15 15:10:00,40.31,40.4,40.29,40.39,176400.0,28.6964,28.7605,28.6822,28.7533,176400.0
2008-05-15 15:20:00,40.39,40.4,40.3,40.31,97500.0,28.7533,28.7605,28.6893,28.6964,97500.0
2008-05-15 15:30:00,40.31,40.34,40.28,40.29,212200.0,28.6964,28.7177,28.675,28.6822,212200.0
2008-05-15 15:40:00,40.3,40.45,40.3,40.44,233400.0,28.6893,28.7961,28.6893,28.7889,233400.0
2008-05-15 15:50:00,40.42,40.44,40.32,40.34,299100.0,28.7747,28.7889,28.7035,28.7177,299100.0
2008-05-16 09:30:00,40.36,40.5,40.23,40.28,459500.0,28.732,28.8316,28.6394,28.675,459500.0
2008-05-16 09:40:00,40.28,40.28,40.05,40.07,183200.0,28.675,28.675,28.5113,28.5255,183200.0
2008-05-16 09:50:00,40.07,40.08,39.96,39.97,190400.0,28.5255,28.5327,28.4472,28.4543,190400.0
2008-05-16 10:00:00,39.97,39.98,39.86,39.86,144300.0,28.4543,28.4615,28.376,28.376,144300.0
2008-05-16 10:10:00,39.88,39.94,39.77,39.8,224000.0,28.3903,28.433,28.312,28.3333,224000.0
2008-05-16 10:20:00,39.8,39.82,39.64,39.8,224100.0,28.3333,28.3476,28.2194,28.3333,224100.0
2008-05-16 10:30:00,39.81,39.85,39.69,39.78,156100.0,28.3404,28.3689,28.255,28.3191,156100.0
2008-05-16 10:40:00,39.78,39.85,39.68,39.68,128400.0,28.3191,28.3689,28.2479,28.2479,128400.0
2008-05-16 10:50:00,39.69,39.72,39.61,39.62,109800.0,28.255,28.2764,28.1981,28.2052,109800.0
2008-05-16 11:00:00,39.62,39.72,39.6,39.68,126900.0,28.2052,28.2764,28.1909,28.2479,126900.0
2008-05-16 11:10:00,39.68,39.69,39.56,39.59,110800.0,28.2479,28.255,28.1625,28.1838,110800.0
2008-05-16 11:20:00,39.59,39.62,39.54,39.56,101600.0,28.1838,28.2052,28.1482,28.1625,101600.0
2008-05-16 11:30:00,39.56,39.62,39.51,39.53,89700.0,28.1625,28.2052,28.1269,28.1411,89700.0
2008-05-16 11:40:00,39.54,39.61,39.52,39.6,67600.0,28.1482,28.1981,28.134,28.1909,67600.0
2008-05-16 11:50:00,39.61,39.67,39.59,39.61,92400.0,28.1981,28.2408,28.1838,28.1981,92400.0
2008-05-16 12:00:00,39.62,39.64,39.59,39.61,85600.0,28.2052,28.2194,28.1838,28.1981,85600.0
2008-05-16 12:10:00,39.62,39.72,39.61,39.72,41200.0,28.2052,28.2764,28.1981,28.2764,41200.0
2008-05-16 12:20:00,39.72,39.78,39.68,39.77,41300.0,28.2764,28.3191,28.2479,28.312,41300.0
2008-05-16 12:30:00,39.77,39.8,39.68,39.69,60500.0,28.312,28.3333,28.2479,28.255,60500.0
2008-05-16 12:40:00,39.7,39.77,39.67,39.72,40600.0,28.2621,28.312,28.2408,28.2764,40600.0
2008-05-16 12:50:00,39.73,39.81,39.7,39.76,82700.0,28.2835,28.3404,28.2621,28.3048,82700.0
2008-05-16 13:00:00,39.76,39.81,39.75,39.78,56800.0,28.3048,28.3404,28.2977,28.3191,56800.0
2008-05-16 13:10:00,39.79,39.8,39.66,39.67,54100.0,28.3262,28.3333,28.2337,28.2408,54100.0
2008-05-16 13:20:00,39.67,39.76,39.63,39.68,46800.0,28.2408,28.3048,28.2123,28.2479,46800.0
2008-05-16 13:30:00,39.69,39.7,39.56,39.57,44300.0,28.255,28.2621,28.1625,28.1696,44300.0
2008-05-16 13:40:00,39.57,39.59,39.53,39.55,60100.0,28.1696,28.1838,28.1411,28.1554,60100.0
2008-05-16 13:50:00,39.55,39.62,39.52,39.57,85500.0,28.1554,28.2052,28.134,28.1696,85500.0
2008-05-16 14:00:00,39.57,39.59,39.53,39.56,63500.0,28.1696,28.1838,28.1411,28.1625,63500.0
2008-05-16 14:10:00,39.56,39.6,39.5,39.53,112700.0,28.1625,28.1909,28.1198,28.1411,112700.0
2008-05-16 14:20:00,39.53,39.56,39.45,39.51,106900.0,28.1411,28.1625,28.0842,28.1269,106900.0
2008-05-16 14:30:00,39.52,39.6,39.47,39.58,91700.0,28.134,28.1909,28.0984,28.1767,91700.0
2008-05-16 14:40:00,39.59,39.7,39.59,39.69,56700.0,28.1838,28.2621,28.1838,28.255,56700.0
2008-05-16 14:50:00,39.68,39.77,39.67,39.69,55800.0,28.2479,28.312,28.2408,28.255,55800.0
2008-05-16 15:00:00,39.69,39.79,39.64,39.79,63900.0,28.255,28.3262,28.2194,28.3262,63900.0
2008-05-16 15:10:00,39.79,39.83,39.74,39.76,106500.0,28.3262,28.3547,28.2906,28.3048,106500.0
2008-05-16 15:20:00,39.76,39.82,39.67,39.69,91400.0,28.3048,28.3476,28.2408,28.255,91400.0
2008-05-16 15:30:00,39.67,39.68,39.57,39.59,159900.0,28.2408,28.2479,28.1696,28.1838,159900.0
2008-05-16 15:40:00,39.59,39.6,39.48,39.5,164200.0,28.1838,28.1909,28.1055,28.1198,164200.0
2008-05-16 15:50:00,39.5,39.62,39.49,39.62,293400.0,28.1198,28.2052,28.1126,28.2052,293400.0
2008-05-19 09:30:00,39.61,39.61,39.43,39.47,179600.0,28.1981,28.1981,28.0699,28.0984,179600.0
2008-05-19 09:40:00,39.47,39.65,39.4,39.62,67300.0,28.0984,28.2265,28.0486,28.2052,67300.0
2008-05-19 09:50:00,39.61,39.73,39.56,39.67,130600.0,28.1981,28.2835,28.1625,28.2408,130600.0
2008-05-19 10:00:00,39.67,39.71,39.58,39.66,87700.0,28.2408,28.2693,28.1767,28.2337,87700.0
2008-05-19 10:10:00,39.67,39.76,39.61,39.67,196800.0,28.2408,28.3048,28.1981,28.2408,196800.0
2008-05-19 10:20:00,39.67,39.74,39.64,39.71,333100.0,28.2408,28.2906,28.2194,28.2693,333100.0
2008-05-19 10:30:00,39.71,39.83,39.65,39.8,105600.0,28.2693,28.3547,28.2265,28.3333,105600.0
2008-05-19 10:40:00,39.8,39.86,39.78,39.85,120100.0,28.3333,28.376,28.3191,28.3689,120100.0
2008-05-19 10:50:00,39.84,39.91,39.82,39.9,85900.0,28.3618,28.4116,28.3476,28.4045,85900.0
2008-05-19 11:00:00,39.89,39.95,39.87,39.9,62100.0,28.3974,28.4401,28.3832,28.4045,62100.0
2008-05-19 11:10:00,39.9,40.06,39.9,40.05,99200.0,28.4045,28.5184,28.4045,28.5113,99200.0
2008-05-19 11:20:00,40.05,40.15,40.05,40.07,72000.0,28.5113,28.5825,28.5113,28.5255,72000.0
2008-05-19 11:30:00,40.07,40.13,40.0,40.13,70000.0,28.5255,28.5682,28.4757,28.5682,70000.0
2008-05-19 11:40:00,40.12,40.19,40.11,40.16,65300.0,28.5611,28.611,28.554,28.5896,65300.0
2008-05-19 11:50:00,40.15,40.22,40.11,40.11,70200.0,28.5825,28.6323,28.554,28.554,70200.0
2008-05-19 12:00:00,40.11,40.18,40.09,40.17,41400.0,28.554,28.6038,28.5398,28.5967,41400.0
2008-05-19 12:10:00,40.17,40.22,40.11,40.14,46300.0,28.5967,28.6323,28.554,28.5754,46300.0
2008-05-19 12:20:00,40.12,40.22,40.12,40.21,41700.0,28.5611,28.6323,28.5611,28.6252,41700.0
2008-05-19 12:30:00,40.21,40.25,40.17,40.19,54600.0,28.6252,28.6537,28.5967,28.611,54600.0
2008-05-19 12:40:00,40.19,40.2,40.15,40.19,53400.0,28.611,28.6181,28.5825,28.611,53400.0
2008-05-19 12:50:00,40.19,40.23,40.15,40.18,62900.0,28.611,28.6394,28.5825,28.6038,62900.0
2008-05-19 13:00:00,40.18,40.28,40.18,40.22,86200.0,28.6038,28.675,28.6038,28.6323,86200.0
2008-05-19 13:10:00,40.22,40.24,40.12,40.14,32600.0,28.6323,28.6466,28.5611,28.5754,32600.0
2008-05-19 13:20:00,40.14,40.27,40.13,40.27,57700.0,28.5754,28.6679,28.5682,28.6679,57700.0
2008-05-19 13:30:00,40.26,40.26,40.14,40.15,33000.0,28.6608,28.6608,28.5754,28.5825,33000.0
2008-05-19 13:40:00,40.15,40.22,40.14,40.22,54900.0,28.5825,28.6323,28.5754,28.6323,54900.0
2008-05-19 13:50:00,40.21,40.25,40.12,40.12,81300.0,28.6252,28.6537,28.5611,28.5611,81300.0
2008-05-19 14:00:00,40.12,40.19,40.09,40.16,69200.0,28.5611,28.611,28.5398,28.5896,69200.0
2008-05-19 14:10:00,40.15,40.18,40.05,40.13,170800.0,28.5825,28.6038,28.5113,28.5682,170800.0
2008-05-19 14:20:00,40.12,40.19,40.01,40.08,132900.0,28.5611,28.611,28.4828,28.5327,132900.0
2008-05-19 14:30:00,40.08,40.14,40.04,40.06,107100.0,28.5327,28.5754,28.5042,28.5184,107100.0
2008-05-19 14:40:00,40.06,40.13,40.05,40.09,83600.0,28.5184,28.5682,28.5113,28.5398,83600.0
2008-05-19 14:50:00,40.09,40.16,40.06,40.12,72400.0,28.5398,28.5896,28.5184,28.5611,72400.0
2008-05-19 15:00:00,40.12,40.12,40.05,40.07,64500.0,28.5611,28.5611,28.5113,28.5255,64500.0
2008-05-19 15:10:00,40.07,40.13,40.02,40.05,78300.0,28.5255,28.5682,28.4899,28.5113,78300.0
2008-05-19 15:20:00,40.04,40.08,40.01,40.03,83800.0,28.5042,28.5327,28.4828,28.4971,83800.0
2008-05-19 15:30:00,40.03,40.04,39.84,39.84,148300.0,28.4971,28.5042,28.3618,28.3618,148300.0
2008-05-19 15:40:00,39.84,39.96,39.81,39.96,155300.0,28.3618,28.4472,28.3404,28.4472,155300.0
2008-05-19 15:50:00,39.95,39.99,39.89,39.94,246800.0,28.4401,28.4686,28.3974,28.433,246800.0
2008-05-20 09:30:00,39.21,39.33,39.1,39.27,209300.0,27.9133,27.9987,27.835,27.956,209300.0
2008-05-20 09:40:00,39.29,39.35,39.2,39.25,137400.0,27.9703,28.013,27.9062,27.9418,137400.0
2008-05-20 09:50:00,39.24,39.26,39.11,39.15,201000.0,27.9347,27.9489,27.8421,27.8706,201000.0
2008-05-20 10:00:00,39.15,39.15,39.06,39.11,121300.0,27.8706,27.8706,27.8065,27.8421,121300.0
2008-05-20 10:10:00,39.1,39.22,39.07,39.22,91600.0,27.835,27.9204,27.8136,27.9204,91600.0
2008-05-20 10:20:00,39.21,39.25,39.12,39.22,119800.0,27.9133,27.9418,27.8492,27.9204,119800.0
2008-05-20 10:30:00,39.22,39.23,39.06,39.09,152200.0,27.9204,27.9275,27.8065,27.8279,152200.0
2008-05-20 10:40:00,39.08,39.24,39.07,39.24,85700.0,27.8208,27.9347,27.8136,27.9347,85700.0
2008-05-20 10:50:00,39.24,39.28,39.18,39.25,144800.0,27.9347,27.9631,27.8919,27.9418,144800.0
2008-05-20 11:00:00,39.25,39.33,39.24,39.31,231700.0,27.9418,27.9987,27.9347,27.9845,231700.0
2008-05-20 11:10:00,39.32,39.39,39.3,39.3,138400.0,27.9916,28.0414,27.9774,27.9774,138400.0
2008-05-20 11:20:00,39.3,39.38,39.3,39.37,102200.0,27.9774,28.0343,27.9774,28.0272,102200.0
2008-05-20 11:30:00,39.37,39.39,39.2,39.21,90300.0,28.0272,28.0414,27.9062,27.9133,90300.0
2008-05-20 11:40:00,39.21,39.27,39.19,39.25,83400.0,27.9133,27.956,27.8991,27.9418,83400.0
2008-05-20 11:50:00,39.24,39.28,39.2,39.26,40800.0,27.9347,27.9631,27.9062,27.9489,40800.0
2008-05-20 12:00:00,39.26,39.27,39.23,39.25,57800.0,27.9489,27.956,27.9275,27.9418,57800.0
2008-05-20 12:10:00,39.25,39.33,39.25,39.32,59000.0,27.9418,27.9987,27.9418,27.9916,59000.0
2008-05-20 12:20:00,39.32,39.42,39.32,39.4,95300.0,27.9916,28.0628,27.9916,28.0486,95300.0
2008-05-20 12:30:00,39.4,39.44,39.36,39.38,44900.0,28.0486,28.077,28.0201,28.0343,44900.0
2008-05-20 12:40:00,39.38,39.4,39.35,39.37,35400.0,28.0343,28.0486,28.013,28.0272,35400.0
2008-05-20 12:50:00,39.38,39.38,39.31,39.32,47600.0,28.0343,28.0343,27.9845,27.9916,47600.0
2008-05-20 13:00:00,39.33,39.44,39.32,39.39,72500.0,27.9987,28.077,27.9916,28.0414,72500.0
2008-05-20 13:10:00,39.4,39.46,39.36,39.42,91100.0,28.0486,28.0913,28.0201,28.0628,91100.0
2008-05-20 13:20:00,39.43,39.48,39.38,39.43,215200.0,28.0699,28.1055,28.0343,28.0699,215200.0
2008-05-20 13:30:00,39.43,39.44,39.36,39.4,130300.0,28.0699,28.077,28.0201,28.0486,130300.0
2008-05-20 13:40:00,39.4,39.43,39.33,39.4,194300.0,28.0486,28.0699,27.9987,28.0486,194300.0
2008-05-20 13:50:00,39.4,39.42,39.25,39.35,112200.0,28.0486,28.0628,27.9418,28.013,112200.0
2008-05-20 14:00:00,39.35,39.39,39.3,39.33,97900.0,28.013,28.0414,27.9774,27.9987,97900.0
2008-05-20 14:10:00,39.33,39.38,39.23,39.25,330800.0,27.9987,28.0343,27.9275,27.9418,330800.0
2008-05-20 14:20:00,39.25,39.29,39.23,39.24,127000.0,27.9418,27.9703,27.9275,27.9347,127000.0
2008-05-20 14:30:00,39.23,39.27,39.2,39.25,101700.0,27.9275,27.956,27.9062,27.9418,101700.0
2008-05-20 14:40:00,39.26,39.27,39.19,39.2,73200.0,27.9489,27.956,27.8991,27.9062,73200.0
2008-05-20 14:50:00,39.2,39.26,39.19,39.22,128600.0,27.9062,27.9489,27.8991,27.9204,128600.0
2008-05-20 15:00:00,39.22,39.29,39.21,39.24,95300.0,27.9204,27.9703,27.9133,27.9347,95300.0
2008-05-20 15:10:00,39.25,39.38,39.24,39.34,152100.0,27.9418,28.0343,27.9347,28.0059,152100.0
2008-05-20 15:20:00,39.34,39.4,39.33,39.35,121300.0,28.0059,28.0486,27.9987,28.013,121300.0
2008-05-20 15:30:00,39.36,39.38,39.22,39.25,337600.0,28.0201,28.0343,27.9204,27.9418,337600.0
2008-05-20 15:40:00,39.25,39.33,39.21,39.31,165300.0,27.9418,27.9987,27.9133,27.9845,165300.0
2008-05-20 15:50:00,39.32,39.32,39.2,39.31,398300.0,27.9916,27.9916,27.9062,27.9845,398300.0
2008-05-21 09:30:00,38.01,38.2,37.93,38.18,544900.0,27.3482,27.4849,27.2906,27.4705,544900.0
2008-05-21 09:40:00,38.18,38.26,37.68,37.69,341800.0,27.4705,27.5281,27.1108,27.118,341800.0
2008-05-21 09:50:00,37.68,37.92,37.65,37.91,421700.0,27.1108,27.2835,27.0892,27.2763,421700.0
2008-05-21 10:00:00,37.9,37.99,37.73,37.85,292000.0,27.2691,27.3338,27.1467,27.2331,292000.0
2008-05-21 10:10:00,37.86,38.05,37.84,37.91,262900.0,27.2403,27.377,27.2259,27.2763,262900.0
2008-05-21 10:20:00,37.9,38.17,37.9,38.1,236600.0,27.2691,27.4633,27.2691,27.413,236600.0
2008-05-21 10:30:00,38.1,38.1,37.82,37.9,232000.0,27.413,27.413,27.2115,27.2691,232000.0
2008-05-21 10:40:00,37.9,37.9,37.62,37.69,240500.0,27.2691,27.2691,27.0676,27.118,240500.0
2008-05-21 10:50:00,37.68,37.73,37.63,37.65,234200.0,27.1108,27.1467,27.0748,27.0892,234200.0
2008-05-21 11:00:00,37.65,37.68,37.5,37.53,309700.0,27.0892,27.1108,26.9813,27.0028,309700.0
2008-05-21 11:10:00,37.52,37.62,37.5,37.54,173100.0,26.9956,27.0676,26.9813,27.01,173100.0
2008-05-21 11:20:00,37.54,37.68,37.5,37.64,217100.0,27.01,27.1108,26.9813,27.082,217100.0
2008-05-21 11:30:00,37.65,37.68,37.59,37.61,173900.0,27.0892,27.1108,27.046,27.0604,173900.0
2008-05-21 11:40:00,37.63,37.66,37.58,37.58,129900.0,27.0748,27.0964,27.0388,27.0388,129900.0
2008-05-21 11:50:00,37.57,37.7,37.57,37.67,195800.0,27.0316,27.1252,27.0316,27.1036,195800.0
2008-05-21 12:00:00,37.66,37.81,37.65,37.8,123100.0,27.0964,27.2043,27.0892,27.1971,123100.0
2008-05-21 12:10:00,37.79,37.86,37.76,37.81,80600.0,27.1899,27.2403,27.1683,27.2043,80600.0
2008-05-21 12:20:00,37.81,37.92,37.81,37.9,82600.0,27.2043,27.2835,27.2043,27.2691,82600.0
2008-05-21 12:30:00,37.9,37.91,37.84,37.88,67100.0,27.2691,27.2763,27.2259,27.2547,67100.0
2008-05-21 12:40:00,37.88,38.03,37.87,37.92,148000.0,27.2547,27.3626,27.2475,27.2835,148000.0
2008-05-21 12:50:00,37.9,37.92,37.77,37.82,69900.0,27.2691,27.2835,27.1755,27.2115,69900.0
2008-05-21 13:00:00,37.82,37.84,37.75,37.83,95200.0,27.2115,27.2259,27.1611,27.2187,95200.0
2008-05-21 13:10:00,37.83,37.83,37.76,37.78,60100.0,27.2187,27.2187,27.1683,27.1827,60100.0
2008-05-21 13:20:00,37.78,37.86,37.78,37.81,221600.0,27.1827,27.2403,27.1827,27.2043,221600.0
2008-05-21 13:30:00,37.83,37.86,37.8,37.83,62900.0,27.2187,27.2403,27.1971,27.2187,62900.0
2008-05-21 13:40:00,37.85,37.85,37.77,37.8,177200.0,27.2331,27.2331,27.1755,27.1971,177200.0
2008-05-21 13:50:00,37.79,37.84,37.77,37.82,138500.0,27.1899,27.2259,27.1755,27.2115,138500.0
2008-05-21 14:00:00,37.8,37.84,37.65,37.71,225300.0,27.1971,27.2259,27.0892,27.1324,225300.0
2008-05-21 14:10:00,37.71,37.77,37.71,37.75,213000.0,27.1324,27.1755,27.1324,27.1611,213000.0
2008-05-21 14:20:00,37.75,37.81,37.63,37.68,258000.0,27.1611,27.2043,27.0748,27.1108,258000.0
2008-05-21 14:30:00,37.69,37.69,37.5,37.5,169500.0,27.118,27.118,26.9813,26.9813,169500.0
2008-05-21 14:40:00,37.5,37.56,37.47,37.48,269400.0,26.9813,27.0244,26.9597,26.9669,269400.0
2008-05-21 14:50:00,37.48,37.53,37.4,37.42,190400.0,26.9669,27.0028,26.9093,26.9237,190400.0
2008-05-21 15:00:00,37.42,37.47,37.32,37.47,279100.0,26.9237,26.9597,26.8517,26.9597,279100.0
2008-05-21 15:10:00,37.47,37.59,37.42,37.58,133100.0,26.9597,27.046,26.9237,27.0388,133100.0
2008-05-21 15:20:00,37.58,37.67,37.5,37.59,249600.0,27.0388,27.1036,26.9813,27.046,249600.0
2008-05-21 15:30:00,37.58,37.62,37.5,37.58,165800.0,27.0388,27.0676,26.9813,27.0388,165800.0
2008-05-21 15:40:00,37.58,37.62,37.4,37.46,326600.0,27.0388,27.0676,26.9093,26.9525,326600.0
2008-05-21 15:50:00,37.45,37.48,37.39,37.46,399600.0,26.9453,26.9669,26.9021,26.9525,399600.0
2008-05-22 09:30:00,37.32,37.54,37.26,37.5,187200.0,26.8517,27.01,26.8086,26.9813,187200.0
2008-05-22 09:40:00,37.51,37.55,37.44,37.45,162200.0,26.9885,27.0172,26.9381,26.9453,162200.0
2008-05-22 09:50:00,37.44,37.7,37.42,37.69,234700.0,26.9381,27.1252,26.9237,27.118,234700.0
2008-05-22 10:00:00,37.68,38.07,37.67,38.06,300300.0,27.1108,27.3914,27.1036,27.3842,300300.0
2008-05-22 10:10:00,38.05,38.12,38.0,38.06,216600.0,27.377,27.4274,27.341,27.3842,216600.0
2008-05-22 10:20:00,38.06,38.1,37.96,38.06,129000.0,27.3842,27.413,27.3122,27.3842,129000.0
2008-05-22 10:30:00,38.07,38.14,37.94,37.99,156800.0,27.3914,27.4417,27.2978,27.3338,156800.0
2008-05-22 10:40:00,37.99,38.01,37.84,38.01,126200.0,27.3338,27.3482,27.2259,27.3482,126200.0
2008-05-22 10:50:00,38.0,38.08,37.99,38.07,92900.0,27.341,27.3986,27.3338,27.3914,92900.0
2008-05-22 11:00:00,38.08,38.28,38.02,38.25,114800.0,27.3986,27.5425,27.3554,27.5209,114800.0
2008-05-22 11:10:00,38.27,38.4,38.25,38.26,154400.0,27.5353,27.6288,27.5209,27.5281,154400.0
2008-05-22 11:20:00,38.25,38.26,38.1,38.1,217000.0,27.5209,27.5281,27.413,27.413,217000.0
2008-05-22 11:30:00,38.09,38.11,37.93,37.97,135800.0,27.4058,27.4202,27.2906,27.3194,135800.0
2008-05-22 11:40:00,37.98,37.98,37.74,37.75,104500.0,27.3266,27.3266,27.1539,27.1611,104500.0
2008-05-22 11:50:00,37.75,37.86,37.73,37.84,87600.0,27.1611,27.2403,27.1467,27.2259,87600.0
2008-05-22 12:00:00,37.84,37.84,37.72,37.75,88000.0,27.2259,27.2259,27.1395,27.1611,88000.0
2008-05-22 12:10:00,37.73,37.79,37.71,37.76,66200.0,27.1467,27.1899,27.1324,27.1683,66200.0
2008-05-22 12:20:00,37.75,37.77,37.73,37.74,116500.0,27.1611,27.1755,27.1467,27.1539,116500.0
2008-05-22 12:30:00,37.75,37.76,37.68,37.73,118300.0,27.1611,27.1683,27.1108,27.1467,118300.0
2008-05-22 12:40:00,37.73,37.79,37.73,37.77,69400.0,27.1467,27.1899,27.1467,27.1755,69400.0
2008-05-22 12:50:00,37.77,37.79,37.67,37.67,99400.0,27.1755,27.1899,27.1036,27.1036,99400.0
2008-05-22 13:00:00,37.68,37.7,37.62,37.66,138600.0,27.1108,27.1252,27.0676,27.0964,138600.0
2008-05-22 13:10:00,37.68,37.7,37.65,37.68,42600.0,27.1108,27.1252,27.0892,27.1108,42600.0
2008-05-22 13:20:00,37.66,37.67,37.59,37.65,53700.0,27.0964,27.1036,27.046,27.0892,53700.0
2008-05-22 13:30:00,37.65,37.67,37.56,37.61,62700.0,27.0892,27.1036,27.0244,27.0604,62700.0
2008-05-22 13:40:00,37.61,37.7,37.6,37.7,36300.0,27.0604,27.1252,27.0532,27.1252,36300.0
2008-05-22 13:50:00,37.7,37.73,37.65,37.69,36400.0,27.1252,27.1467,27.0892,27.118,36400.0
2008-05-22 14:00:00,37.69,37.87,37.68,37.75,470500.0,27.118,27.2475,27.1108,27.1611,470500.0
2008-05-22 14:10:00,37.76,37.79,37.65,37.7,107400.0,27.1683,27.1899,27.0892,27.1252,107400.0
2008-05-22 14:20:00,37.71,37.8,37.64,37.65,93800.0,27.1324,27.1971,27.082,27.0892,93800.0
2008-05-22 14:30:00,37.66,37.75,37.61,37.75,111600.0,27.0964,27.1611,27.0604,27.1611,111600.0
2008-05-22 14:40:00,37.74,37.83,37.72,37.77,96900.0,27.1539,27.2187,27.1395,27.1755,96900.0
2008-05-22 14:50:00,37.78,37.78,37.65,37.69,61700.0,27.1827,27.1827,27.0892,27.118,61700.0
2008-05-22 15:00:00,37.69,37.77,37.68,37.75,42200.0,27.118,27.1755,27.1108,27.1611,42200.0
2008-05-22 15:10:00,37.75,37.78,37.68,37.78,39500.0,27.1611,27.1827,27.1108,27.1827,39500.0
2008-05-22 15:20:00,37.77,37.83,37.74,37.8,181900.0,27.1755,27.2187,27.1539,27.1971,181900.0
2008-05-22 15:30:00,37.8,37.88,37.78,37.87,182600.0,27.1971,27.2547,27.1827,27.2475,182600.0
2008-05-22 15:40:00,37.88,38.01,37.86,37.99,309100.0,27.2547,27.3482,27.2403,27.3338,309100.0
2008-05-22 15:50:00,38.0,38.09,37.95,37.96,354300.0,27.341,27.4058,27.305,27.3122,354300.0
2008-05-23 09:30:00,37.67,37.67,37.37,37.48,190200.0,27.1036,27.1036,26.8877,26.9669,190200.0
2008-05-23 09:40:00,37.48,37.49,37.3,37.38,184200.0,26.9669,26.9741,26.8374,26.8949,184200.0
2008-05-23 09:50:00,37.38,37.42,37.26,37.32,158300.0,26.8949,26.9237,26.8086,26.8517,158300.0
2008-05-23 10:00:00,37.32,37.42,37.3,37.31,110900.0,26.8517,26.9237,26.8374,26.8446,110900.0
2008-05-23 10:10:00,37.31,37.33,37.19,37.21,219300.0,26.8446,26.8589,26.7582,26.7726,219300.0
2008-05-23 10:20:00,37.21,37.29,37.2,37.25,135400.0,26.7726,26.8302,26.7654,26.8014,135400.0
2008-05-23 10:30:00,37.24,37.33,37.21,37.3,208600.0,26.7942,26.8589,26.7726,26.8374,208600.0
2008-05-23 10:40:00,37.29,37.29,37.15,37.21,76900.0,26.8302,26.8302,26.7294,26.7726,76900.0
2008-05-23 10:50:00,37.22,37.26,37.15,37.21,57900.0,26.7798,26.8086,26.7294,26.7726,57900.0
2008-05-23 11:00:00,37.22,37.29,37.22,37.25,81600.0,26.7798,26.8302,26.7798,26.8014,81600.0
2008-05-23 11:10:00,37.25,37.27,37.15,37.18,69800.0,26.8014,26.8158,26.7294,26.751,69800.0
2008-05-23 11:20:00,37.17,37.19,37.1,37.11,127200.0,26.7438,26.7582,26.6935,26.7007,127200.0
2008-05-23 11:30:00,37.11,37.26,37.1,37.26,170200.0,26.7007,26.8086,26.6935,26.8086,170200.0
2008-05-23 11:40:00,37.26,37.3,37.19,37.2,59300.0,26.8086,26.8374,26.7582,26.7654,59300.0
2008-05-23 11:50:00,37.2,37.25,37.18,37.2,134100.0,26.7654,26.8014,26.751,26.7654,134100.0
2008-05-23 12:00:00,37.2,37.23,37.12,37.13,129300.0,26.7654,26.787,26.7078,26.715,129300.0
2008-05-23 12:10:00,37.13,37.25,37.13,37.18,109500.0,26.715,26.8014,26.715,26.751,109500.0
2008-05-23 12:20:00,37.18,37.19,37.06,37.07,152200.0,26.751,26.7582,26.6647,26.6719,152200.0
2008-05-23 12:30:00,37.07,37.08,37.01,37.03,98600.0,26.6719,26.6791,26.6287,26.6431,98600.0
2008-05-23 12:40:00,37.03,37.06,36.97,37.01,134500.0,26.6431,26.6647,26.5999,26.6287,134500.0
2008-05-23 12:50:00,37.02,37.07,36.99,37.0,66600.0,26.6359,26.6719,26.6143,26.6215,66600.0
2008-05-23 13:00:00,37.0,37.09,36.99,37.08,46000.0,26.6215,26.6863,26.6143,26.6791,46000.0
2008-05-23 13:10:00,37.09,37.19,37.08,37.14,39000.0,26.6863,26.7582,26.6791,26.7222,39000.0
2008-05-23 13:20:00,37.14,37.15,37.09,37.1,56900.0,26.7222,26.7294,26.6863,26.6935,56900.0
2008-05-23 13:30:00,37.11,37.12,37.03,37.07,142200.0,26.7007,26.7078,26.6431,26.6719,142200.0
2008-05-23 13:40:00,37.07,37.16,37.04,37.15,55300.0,26.6719,26.7366,26.6503,26.7294,55300.0
2008-05-23 13:50:00,37.16,37.16,36.96,36.97,160800.0,26.7366,26.7366,26.5927,26.5999,160800.0
2008-05-23 14:00:00,36.96,37.12,36.92,37.1,103200.0,26.5927,26.7078,26.5639,26.6935,103200.0
2008-05-23 14:10:00,37.12,37.15,37.05,37.13,59200.0,26.7078,26.7294,26.6575,26.715,59200.0
2008-05-23 14:20:00,37.13,37.13,37.05,37.1,78800.0,26.715,26.715,26.6575,26.6935,78800.0
2008-05-23 14:30:00,37.1,37.11,37.03,37.05,66600.0,26.6935,26.7007,26.6431,26.6575,66600.0
2008-05-23 14:40:00,37.05,37.12,37.05,37.1,56200.0,26.6575,26.7078,26.6575,26.6935,56200.0
2008-05-23 14:50:00,37.11,37.18,37.08,37.13,87400.0,26.7007,26.751,26.6791,26.715,87400.0
2008-05-23 15:00:00,37.12,37.18,37.09,37.1,66300.0,26.7078,26.751,26.6863,26.6935,66300.0
2008-05-23 15:10:00,37.1,37.14,37.02,37.05,62500.0,26.6935,26.7222,26.6359,26.6575,62500.0
2008-05-23 15:20:00,37.05,37.09,37.02,37.08,59500.0,26.6575,26.6863,26.6359,26.6791,59500.0
2008-05-23 15:30:00,37.08,37.15,37.04,37.06,100400.0,26.6791,26.7294,26.6503,26.6647,100400.0
2008-05-23 15:40:00,37.05,37.1,37.0,37.02,133500.0,26.6575,26.6935,26.6215,26.6359,133500.0
2008-05-23 15:50:00,37.02,37.04,37.0,37.0,183000.0,26.6359,26.6503,26.6215,26.6215,183000.0
2008-05-27 09:30:00,37.37,37.52,37.21,37.51,165400.0,26.8877,26.9956,26.7726,26.9885,165400.0
2008-05-27 09:40:00,37.49,37.7,37.4,37.61,132200.0,26.9741,27.1252,26.9093,27.0604,132200.0
2008-05-27 09:50:00,37.62,37.74,37.59,37.7,139200.0,27.0676,27.1539,27.046,27.1252,139200.0
2008-05-27 10:00:00,37.7,37.96,37.61,37.86,230500.0,27.1252,27.3122,27.0604,27.2403,230500.0
2008-05-27 10:10:00,37.86,37.95,37.81,37.88,156800.0,27.2403,27.305,27.2043,27.2547,156800.0
2008-05-27 10:20:00,37.87,37.88,37.78,37.78,89400.0,27.2475,27.2547,27.1827,27.1827,89400.0
2008-05-27 10:30:00,37.79,37.87,37.63,37.63,81300.0,27.1899,27.2475,27.0748,27.0748,81300.0
2008-05-27 10:40:00,37.61,37.73,37.61,37.72,48000.0,27.0604,27.1467,27.0604,27.1395,48000.0
2008-05-27 10:50:00,37.72,37.79,37.64,37.75,54200.0,27.1395,27.1899,27.082,27.1611,54200.0
2008-05-27 11:00:00,37.75,37.79,37.59,37.59,41700.0,27.1611,27.1899,27.046,27.046,41700.0
2008-05-27 11:10:00,37.59,37.62,37.46,37.54,92900.0,27.046,27.0676,26.9525,27.01,92900.0
2008-05-27 11:20:00,37.53,37.53,37.43,37.49,85200.0,27.0028,27.0028,26.9309,26.9741,85200.0
2008-05-27 11:30:00,37.49,37.51,37.4,37.44,67400.0,26.9741,26.9885,26.9093,26.9381,67400.0
2008-05-27 11:40:00,37.45,37.55,37.44,37.47,69800.0,26.9453,27.0172,26.9381,26.9597,69800.0
2008-05-27 11:50:00,37.47,37.55,37.42,37.46,62500.0,26.9597,27.0172,26.9237,26.9525,62500.0
2008-05-27 12:00:00,37.45,37.5,37.38,37.5,80300.0,26.9453,26.9813,26.8949,26.9813,80300.0
2008-05-27 12:10:00,37.5,37.54,37.5,37.51,39500.0,26.9813,27.01,26.9813,26.9885,39500.0
2008-05-27 12:20:00,37.52,37.6,37.5,37.58,41300.0,26.9956,27.0532,26.9813,27.0388,41300.0
2008-05-27 12:30:00,37.59,37.6,37.54,37.59,35900.0,27.046,27.0532,27.01,27.046,35900.0
2008-05-27 12:40:00,37.59,37.65,37.55,37.58,27700.0,27.046,27.0892,27.0172,27.0388,27700.0
2008-05-27 12:50:00,37.57,37.65,37.55,37.61,27900.0,27.0316,27.0892,27.0172,27.0604,27900.0
2008-05-27 13:00:00,37.61,37.62,37.54,37.54,20500.0,27.0604,27.0676,27.01,27.01,20500.0
2008-05-27 13:10:00,37.54,37.58,37.5,37.54,17800.0,27.01,27.0388,26.9813,27.01,17800.0
2008-05-27 13:20:00,37.53,37.64,37.53,37.61,56100.0,27.0028,27.082,27.0028,27.0604,56100.0
2008-05-27 13:30:00,37.61,37.61,37.5,37.57,40800.0,27.0604,27.0604,26.9813,27.0316,40800.0
2008-05-27 13:40:00,37.57,37.61,37.54,37.55,36800.0,27.0316,27.0604,27.01,27.0172,36800.0
2008-05-27 13:50:00,37.56,37.68,37.55,37.67,56400.0,27.0244,27.1108,27.0172,27.1036,56400.0
2008-05-27 14:00:00,37.66,37.71,37.62,37.63,46600.0,27.0964,27.1324,27.0676,27.0748,46600.0
2008-05-27 14:10:00,37.64,37.82,37.63,37.72,57900.0,27.082,27.2115,27.0748,27.1395,57900.0
2008-05-27 14:20:00,37.73,37.81,37.71,37.77,55500.0,27.1467,27.2043,27.1324,27.1755,55500.0
2008-05-27 14:30:00,37.78,37.93,37.76,37.93,113300.0,27.1827,27.2906,27.1683,27.2906,113300.0
2008-05-27 14:40:00,37.91,38.07,37.81,38.07,115700.0,27.2763,27.3914,27.2043,27.3914,115700.0
2008-05-27 14:50:00,38.07,38.14,38.06,38.11,117000.0,27.3914,27.4417,27.3842,27.4202,117000.0
2008-05-27 15:00:00,38.11,38.12,38.04,38.08,56400.0,27.4202,27.4274,27.3698,27.3986,56400.0
2008-05-27 15:10:00,38.08,38.2,38.08,38.12,100900.0,27.3986,27.4849,27.3986,27.4274,100900.0
2008-05-27 15:20:00,38.13,38.21,38.09,38.13,126700.0,27.4345,27.4921,27.4058,27.4345,126700.0
2008-05-27 15:30:00,38.12,38.21,38.11,38.19,146800.0,27.4274,27.4921,27.4202,27.4777,146800.0
2008-05-27 15:40:00,38.18,38.2,38.13,38.13,221000.0,27.4705,27.4849,27.4345,27.4345,221000.0
2008-05-27 15:50:00,38.13,38.15,38.06,38.1,201400.0,27.4345,27.4489,27.3842,27.413,201400.0
2008-05-28 09:30:00,38.59,38.85,38.44,38.83,296300.0,27.7655,27.9526,27.6576,27.9382,296300.0
2008-05-28 09:40:00,38.82,39.08,38.8,38.95,488300.0,27.931,28.1181,27.9166,28.0245,488300.0
2008-05-28 09:50:00,38.95,39.04,38.84,38.92,277500.0,28.0245,28.0893,27.9454,28.003,277500.0
2008-05-28 10:00:00,38.91,38.94,38.65,38.69,310000.0,27.9958,28.0173,27.8087,27.8375,310000.0
2008-05-28 10:10:00,38.69,38.87,38.66,38.77,225300.0,27.8375,27.967,27.8159,27.895,225300.0
2008-05-28 10:20:00,38.77,38.82,38.67,38.76,155700.0,27.895,27.931,27.8231,27.8878,155700.0
2008-05-28 10:30:00,38.75,38.93,38.72,38.9,247200.0,27.8806,28.0101,27.8591,27.9886,247200.0
2008-05-28 10:40:00,38.9,38.91,38.8,38.8,88200.0,27.9886,27.9958,27.9166,27.9166,88200.0
2008-05-28 10:50:00,38.8,38.96,38.75,38.9,154700.0,27.9166,28.0317,27.8806,27.9886,154700.0
2008-05-28 11:00:00,38.89,38.89,38.76,38.79,95300.0,27.9814,27.9814,27.8878,27.9094,95300.0
2008-05-28 11:10:00,38.79,38.83,38.75,38.79,150700.0,27.9094,27.9382,27.8806,27.9094,150700.0
2008-05-28 11:20:00,38.78,38.81,38.73,38.77,113400.0,27.9022,27.9238,27.8662,27.895,113400.0
2008-05-28 11:30:00,38.77,38.88,38.71,38.76,66000.0,27.895,27.9742,27.8519,27.8878,66000.0
2008-05-28 11:40:00,38.76,38.87,38.75,38.8,71000.0,27.8878,27.967,27.8806,27.9166,71000.0
2008-05-28 11:50:00,38.79,38.82,38.69,38.72,45200.0,27.9094,27.931,27.8375,27.8591,45200.0
2008-05-28 12:00:00,38.72,38.72,38.57,38.6,57000.0,27.8591,27.8591,27.7511,27.7727,57000.0
2008-05-28 12:10:00,38.59,38.73,38.53,38.73,43000.0,27.7655,27.8662,27.7223,27.8662,43000.0
2008-05-28 12:20:00,38.73,38.79,38.71,38.77,48000.0,27.8662,27.9094,27.8519,27.895,48000.0
2008-05-28 12:30:00,38.76,38.76,38.66,38.69,31700.0,27.8878,27.8878,27.8159,27.8375,31700.0
2008-05-28 12:40:00,38.68,38.68,38.63,38.63,32800.0,27.8303,27.8303,27.7943,27.7943,32800.0
2008-05-28 12:50:00,38.63,38.66,38.58,38.64,29500.0,27.7943,27.8159,27.7583,27.8015,29500.0
2008-05-28 13:00:00,38.63,38.65,38.6,38.65,37100.0,27.7943,27.8087,27.7727,27.8087,37100.0
2008-05-28 13:10:00,38.65,38.78,38.64,38.77,32700.0,27.8087,27.9022,27.8015,27.895,32700.0
2008-05-28 13:20:00,38.77,38.77,38.63,38.64,46100.0,27.895,27.895,27.7943,27.8015,46100.0
2008-05-28 13:30:00,38.64,38.68,38.56,38.57,82100.0,27.8015,27.8303,27.7439,27.7511,82100.0
2008-05-28 13:40:00,38.56,38.56,38.43,38.45,114400.0,27.7439,27.7439,27.6504,27.6648,114400.0
2008-05-28 13:50:00,38.46,38.52,38.4,38.49,82400.0,27.672,27.7152,27.6288,27.6936,82400.0
2008-05-28 14:00:00,38.49,38.54,38.43,38.52,79900.0,27.6936,27.7295,27.6504,27.7152,79900.0
2008-05-28 14:10:00,38.53,38.61,38.53,38.58,106700.0,27.7223,27.7799,27.7223,27.7583,106700.0
2008-05-28 14:20:00,38.58,38.59,38.43,38.44,115100.0,27.7583,27.7655,27.6504,27.6576,115100.0
2008-05-28 14:30:00,38.44,38.49,38.38,38.46,136900.0,27.6576,27.6936,27.6144,27.672,136900.0
2008-05-28 14:40:00,38.47,38.51,38.44,38.47,81800.0,27.6792,27.708,27.6576,27.6792,81800.0
2008-05-28 14:50:00,38.48,38.54,38.45,38.52,78300.0,27.6864,27.7295,27.6648,27.7152,78300.0
2008-05-28 15:00:00,38.52,38.65,38.5,38.6,102800.0,27.7152,27.8087,27.7008,27.7727,102800.0
2008-05-28 15:10:00,38.6,38.7,38.53,38.7,116600.0,27.7727,27.8447,27.7223,27.8447,116600.0
2008-05-28 15:20:00,38.69,38.78,38.61,38.75,105100.0,27.8375,27.9022,27.7799,27.8806,105100.0
2008-05-28 15:30:00,38.75,38.83,38.69,38.69,110100.0,27.8806,27.9382,27.8375,27.8375,110100.0
2008-05-28 15:40:00,38.69,38.79,38.61,38.77,138900.0,27.8375,27.9094,27.7799,27.895,138900.0
2008-05-28 15:50:00,38.78,38.84,38.74,38.78,167100.0,27.9022,27.9454,27.8734,27.9022,167100.0
2008-05-29 09:30:00,38.24,38.35,38.09,38.3,292600.0,27.5137,27.5928,27.4058,27.5569,292600.0
2008-05-29 09:40:00,38.3,38.44,38.26,38.44,165300.0,27.5569,27.6576,27.5281,27.6576,165300.0
2008-05-29 09:50:00,38.44,38.61,38.33,38.57,189200.0,27.6576,27.7799,27.5784,27.7511,189200.0
2008-05-29 10:00:00,38.57,38.59,38.22,38.35,107600.0,27.7511,27.7655,27.4993,27.5928,107600.0
2008-05-29 10:10:00,38.35,38.45,38.15,38.42,135500.0,27.5928,27.6648,27.4489,27.6432,135500.0
2008-05-29 10:20:00,38.42,38.51,38.35,38.39,117800.0,27.6432,27.708,27.5928,27.6216,117800.0
2008-05-29 10:30:00,38.38,38.4,38.02,38.27,301200.0,27.6144,27.6288,27.3554,27.5353,301200.0
2008-05-29 10:40:00,38.26,38.46,38.17,38.4,140000.0,27.5281,27.672,27.4633,27.6288,140000.0
2008-05-29 10:50:00,38.38,38.5,38.34,38.37,84700.0,27.6144,27.7008,27.5856,27.6072,84700.0
2008-05-29 11:00:00,38.38,38.49,38.25,38.34,110500.0,27.6144,27.6936,27.5209,27.5856,110500.0
2008-05-29 11:10:00,38.35,38.45,38.25,38.34,98800.0,27.5928,27.6648,27.5209,27.5856,98800.0
2008-05-29 11:20:00,38.34,38.36,38.24,38.3,81600.0,27.5856,27.6,27.5137,27.5569,81600.0
2008-05-29 11:30:00,38.3,38.55,38.27,38.51,106100.0,27.5569,27.7367,27.5353,27.708,106100.0
2008-05-29 11:40:00,38.51,38.6,38.49,38.6,98100.0,27.708,27.7727,27.6936,27.7727,98100.0
2008-05-29 11:50:00,38.59,38.64,38.53,38.63,94600.0,27.7655,27.8015,27.7223,27.7943,94600.0
2008-05-29 12:00:00,38.63,38.67,38.61,38.65,89600.0,27.7943,27.8231,27.7799,27.8087,89600.0
2008-05-29 12:10:00,38.65,38.73,38.64,38.71,60000.0,27.8087,27.8662,27.8015,27.8519,60000.0
2008-05-29 12:20:00,38.7,38.81,38.68,38.81,62100.0,27.8447,27.9238,27.8303,27.9238,62100.0
2008-05-29 12:30:00,38.79,38.93,38.75,38.92,50700.0,27.9094,28.0101,27.8806,28.003,50700.0
2008-05-29 12:40:00,38.92,39.15,38.91,39.1,183800.0,28.003,28.1684,27.9958,28.1325,183800.0
2008-05-29 12:50:00,39.09,39.14,39.05,39.1,141800.0,28.1253,28.1612,28.0965,28.1325,141800.0
2008-05-29 13:00:00,39.1,39.18,39.06,39.14,128600.0,28.1325,28.19,28.1037,28.1612,128600.0
2008-05-29 13:10:00,39.15,39.15,39.0,39.01,88900.0,28.1684,28.1684,28.0605,28.0677,88900.0
2008-05-29 13:20:00,39.02,39.06,38.97,38.99,64400.0,28.0749,28.1037,28.0389,28.0533,64400.0
2008-05-29 13:30:00,38.99,39.12,38.98,39.09,52800.0,28.0533,28.1469,28.0461,28.1253,52800.0
2008-05-29 13:40:00,39.08,39.15,39.02,39.12,50500.0,28.1181,28.1684,28.0749,28.1469,50500.0
2008-05-29 13:50:00,39.13,39.15,38.97,38.99,55500.0,28.154,28.1684,28.0389,28.0533,55500.0
2008-05-29 14:00:00,38.99,39.03,38.95,39.0,67300.0,28.0533,28.0821,28.0245,28.0605,67300.0
2008-05-29 14:10:00,39.0,39.05,38.95,39.05,63000.0,28.0605,28.0965,28.0245,28.0965,63000.0
2008-05-29 14:20:00,39.05,39.11,39.04,39.05,56000.0,28.0965,28.1397,28.0893,28.0965,56000.0
2008-05-29 14:30:00,39.06,39.07,38.96,38.96,91000.0,28.1037,28.1109,28.0317,28.0317,91000.0
2008-05-29 14:40:00,38.96,39.02,38.95,39.0,79800.0,28.0317,28.0749,28.0245,28.0605,79800.0
2008-05-29 14:50:00,39.01,39.09,38.95,38.96,52700.0,28.0677,28.1253,28.0245,28.0317,52700.0
2008-05-29 15:00:00,38.95,38.99,38.87,38.98,88700.0,28.0245,28.0533,27.967,28.0461,88700.0
2008-05-29 15:10:00,38.97,39.01,38.93,38.99,47400.0,28.0389,28.0677,28.0101,28.0533,47400.0
2008-05-29 15:20:00,39.0,39.04,38.92,38.94,69800.0,28.0605,28.0893,28.003,28.0173,69800.0
2008-05-29 15:30:00,38.94,38.97,38.87,38.97,106800.0,28.0173,28.0389,27.967,28.0389,106800.0
2008-05-29 15:40:00,38.97,39.02,38.92,38.98,144900.0,28.0389,28.0749,28.003,28.0461,144900.0
2008-05-29 15:50:00,38.98,39.06,38.93,39.0,269800.0,28.0461,28.1037,28.0101,28.0605,269800.0
2008-05-30 09:30:00,39.1,39.14,38.85,38.94,106400.0,28.1325,28.1612,27.9526,28.0173,106400.0
2008-05-30 09:40:00,38.95,39.1,38.91,39.0,152600.0,28.0245,28.1325,27.9958,28.0605,152600.0
2008-05-30 09:50:00,39.01,39.04,38.93,38.98,112800.0,28.0677,28.0893,28.0101,28.0461,112800.0
2008-05-30 10:00:00,38.98,39.08,38.95,39.06,132100.0,28.0461,28.1181,28.0245,28.1037,132100.0
2008-05-30 10:10:00,39.06,39.19,39.04,39.16,105600.0,28.1037,28.1972,28.0893,28.1756,105600.0
2008-05-30 10:20:00,39.16,39.36,39.15,39.35,91100.0,28.1756,28.3195,28.1684,28.3123,91100.0
2008-05-30 10:30:00,39.35,39.39,39.27,39.3,60700.0,28.3123,28.3411,28.2548,28.2764,60700.0
2008-05-30 10:40:00,39.3,39.37,39.24,39.37,85100.0,28.2764,28.3267,28.2332,28.3267,85100.0
2008-05-30 10:50:00,39.37,39.37,39.22,39.34,74800.0,28.3267,28.3267,28.2188,28.3051,74800.0
2008-05-30 11:00:00,39.33,39.36,39.31,39.32,44700.0,28.2979,28.3195,28.2836,28.2908,44700.0
2008-05-30 11:10:00,39.31,39.32,39.22,39.31,54100.0,28.2836,28.2908,28.2188,28.2836,54100.0
2008-05-30 11:20:00,39.31,39.39,39.3,39.32,46000.0,28.2836,28.3411,28.2764,28.2908,46000.0
2008-05-30 11:30:00,39.32,39.54,39.32,39.52,93300.0,28.2908,28.449,28.2908,28.4347,93300.0
2008-05-30 11:40:00,39.51,39.59,39.51,39.55,107200.0,28.4275,28.485,28.4275,28.4562,107200.0
2008-05-30 11:50:00,39.53,39.6,39.5,39.57,97700.0,28.4418,28.4922,28.4203,28.4706,97700.0
2008-05-30 12:00:00,39.58,39.67,39.55,39.66,112400.0,28.4778,28.5426,28.4562,28.5354,112400.0
2008-05-30 12:10:00,39.67,39.69,39.61,39.65,104700.0,28.5426,28.557,28.4994,28.5282,104700.0
2008-05-30 12:20:00,39.66,39.7,39.65,39.69,49400.0,28.5354,28.5642,28.5282,28.557,49400.0
2008-05-30 12:30:00,39.69,39.79,39.69,39.74,70000.0,28.557,28.6289,28.557,28.5929,70000.0
2008-05-30 12:40:00,39.74,39.8,39.72,39.74,94100.0,28.5929,28.6361,28.5786,28.5929,94100.0
2008-05-30 12:50:00,39.74,39.77,39.7,39.76,45600.0,28.5929,28.6145,28.5642,28.6073,45600.0
2008-05-30 13:00:00,39.75,39.79,39.74,39.74,48400.0,28.6001,28.6289,28.5929,28.5929,48400.0
2008-05-30 13:10:00,39.73,39.79,39.68,39.79,121600.0,28.5857,28.6289,28.5498,28.6289,121600.0
2008-05-30 13:20:00,39.79,40.07,39.79,40.06,217600.0,28.6289,28.8304,28.6289,28.8232,217600.0
2008-05-30 13:30:00,40.06,40.09,39.97,40.0,360700.0,28.8232,28.8448,28.7584,28.78,360700.0
2008-05-30 13:40:00,40.01,40.09,40.01,40.09,170200.0,28.7872,28.8448,28.7872,28.8448,170200.0
2008-05-30 13:50:00,40.07,40.13,40.02,40.08,288200.0,28.8304,28.8735,28.7944,28.8376,288200.0
2008-05-30 14:00:00,40.08,40.12,39.99,40.1,165200.0,28.8376,28.8664,28.7728,28.852,165200.0
2008-05-30 14:10:00,40.1,40.16,40.08,40.15,85700.0,28.852,28.8951,28.8376,28.8879,85700.0
2008-05-30 14:20:00,40.14,40.2,40.11,40.17,119800.0,28.8807,28.9239,28.8592,28.9023,119800.0
2008-05-30 14:30:00,40.17,40.19,39.96,40.01,202200.0,28.9023,28.9167,28.7512,28.7872,202200.0
2008-05-30 14:40:00,40.01,40.05,39.98,40.0,88700.0,28.7872,28.816,28.7656,28.78,88700.0
2008-05-30 14:50:00,40.0,40.13,39.99,40.07,134600.0,28.78,28.8735,28.7728,28.8304,134600.0
2008-05-30 15:00:00,40.07,40.11,39.95,39.97,121000.0,28.8304,28.8592,28.744,28.7584,121000.0
2008-05-30 15:10:00,39.98,40.01,39.91,39.99,136000.0,28.7656,28.7872,28.7153,28.7728,136000.0
2008-05-30 15:20:00,39.99,40.03,39.97,40.03,183600.0,28.7728,28.8016,28.7584,28.8016,183600.0
2008-05-30 15:30:00,40.03,40.13,40.03,40.11,217000.0,28.8016,28.8735,28.8016,28.8592,217000.0
2008-05-30 15:40:00,40.12,40.19,40.09,40.14,260700.0,28.8664,28.9167,28.8448,28.8807,260700.0
2008-05-30 15:50:00,40.13,40.14,39.92,40.01,391400.0,28.8735,28.8807,28.7225,28.7872,391400.0
2008-06-02 09:30:00,39.45,39.6,39.35,39.48,236300.0,28.3843,28.4922,28.3123,28.4059,236300.0
2008-06-02 09:40:00,39.48,39.51,39.25,39.5,221200.0,28.4059,28.4275,28.2404,28.4203,221200.0
2008-06-02 09:50:00,39.48,39.49,39.35,39.36,158000.0,28.4059,28.4131,28.3123,28.3195,158000.0
2008-06-02 10:00:00,39.36,39.46,39.23,39.36,219400.0,28.3195,28.3915,28.226,28.3195,219400.0
2008-06-02 10:10:00,39.36,39.45,39.28,39.3,186400.0,28.3195,28.3843,28.262,28.2764,186400.0
2008-06-02 10:20:00,39.31,39.39,39.25,39.35,116700.0,28.2836,28.3411,28.2404,28.3123,116700.0
2008-06-02 10:30:00,39.34,39.34,39.22,39.26,148200.0,28.3051,28.3051,28.2188,28.2476,148200.0
2008-06-02 10:40:00,39.26,39.42,39.25,39.37,118200.0,28.2476,28.3627,28.2404,28.3267,118200.0
2008-06-02 10:50:00,39.37,39.49,39.33,39.47,281900.0,28.3267,28.4131,28.2979,28.3987,281900.0
2008-06-02 11:00:00,39.46,39.5,39.38,39.49,196000.0,28.3915,28.4203,28.3339,28.4131,196000.0
2008-06-02 11:10:00,39.48,39.5,39.4,39.42,192500.0,28.4059,28.4203,28.3483,28.3627,192500.0
2008-06-02 11:20:00,39.42,39.47,39.34,39.41,258400.0,28.3627,28.3987,28.3051,28.3555,258400.0
2008-06-02 11:30:00,39.42,39.43,39.28,39.35,100800.0,28.3627,28.3699,28.262,28.3123,100800.0
2008-06-02 11:40:00,39.35,39.35,39.21,39.28,104000.0,28.3123,28.3123,28.2116,28.262,104000.0
2008-06-02 11:50:00,39.28,39.46,39.27,39.36,202100.0,28.262,28.3915,28.2548,28.3195,202100.0
2008-06-02 12:00:00,39.37,39.5,39.32,39.47,189300.0,28.3267,28.4203,28.2908,28.3987,189300.0
2008-06-02 12:10:00,39.46,39.6,39.44,39.51,115900.0,28.3915,28.4922,28.3771,28.4275,115900.0
2008-06-02 12:20:00,39.5,39.57,39.37,39.38,295300.0,28.4203,28.4706,28.3267,28.3339,295300.0
2008-06-02 12:30:00,39.38,39.38,39.16,39.19,177400.0,28.3339,28.3339,28.1756,28.1972,177400.0
2008-06-02 12:40:00,39.18,39.18,39.03,39.04,104900.0,28.19,28.19,28.0821,28.0893,104900.0
2008-06-02 12:50:00,39.04,39.09,38.97,39.02,73900.0,28.0893,28.1253,28.0389,28.0749,73900.0
2008-06-02 13:00:00,39.02,39.15,39.02,39.12,162800.0,28.0749,28.1684,28.0749,28.1469,162800.0
2008-06-02 13:10:00,39.12,39.2,39.1,39.14,136400.0,28.1469,28.2044,28.1325,28.1612,136400.0
2008-06-02 13:20:00,39.15,39.25,39.13,39.21,111800.0,28.1684,28.2404,28.154,28.2116,111800.0
2008-06-02 13:30:00,39.2,39.22,39.13,39.21,50800.0,28.2044,28.2188,28.154,28.2116,50800.0
2008-06-02 13:40:00,39.21,39.27,39.16,39.21,46700.0,28.2116,28.2548,28.1756,28.2116,46700.0
2008-06-02 13:50:00,39.21,39.33,39.19,39.33,40300.0,28.2116,28.2979,28.1972,28.2979,40300.0
2008-06-02 14:00:00,39.34,39.38,39.22,39.36,76700.0,28.3051,28.3339,28.2188,28.3195,76700.0
2008-06-02 14:10:00,39.36,39.39,39.24,39.25,185800.0,28.3195,28.3411,28.2332,28.2404,185800.0
2008-06-02 14:20:00,39.25,39.28,39.2,39.21,70300.0,28.2404,28.262,28.2044,28.2116,70300.0
2008-06-02 14:30:00,39.22,39.31,39.21,39.22,74600.0,28.2188,28.2836,28.2116,28.2188,74600.0
2008-06-02 14:40:00,39.21,39.28,39.2,39.24,64300.0,28.2116,28.262,28.2044,28.2332,64300.0
2008-06-02 14:50:00,39.23,39.25,39.18,39.19,91300.0,28.226,28.2404,28.19,28.1972,91300.0
2008-06-02 15:00:00,39.19,39.29,39.18,39.26,85000.0,28.1972,28.2692,28.19,28.2476,85000.0
2008-06-02 15:10:00,39.26,39.33,39.2,39.26,66100.0,28.2476,28.2979,28.2044,28.2476,66100.0
2008-06-02 15:20:00,39.27,39.41,39.22,39.38,85500.0,28.2548,28.3555,28.2188,28.3339,85500.0
2008-06-02 15:30:00,39.38,39.42,39.31,39.32,82400.0,28.3339,28.3627,28.2836,28.2908,82400.0
2008-06-02 15:40:00,39.32,39.41,39.3,39.39,137400.0,28.2908,28.3555,28.2764,28.3411,137400.0
2008-06-02 15:50:00,39.4,39.44,39.28,39.31,246400.0,28.3483,28.3771,28.262,28.2836,246400.0
2008-06-03 09:30:00,39.01,39.14,38.77,38.77,205000.0,28.0677,28.1612,27.895,27.895,205000.0
2008-06-03 09:40:00,38.77,38.77,38.57,38.61,234100.0,27.895,27.895,27.7511,27.7799,234100.0
2008-06-03 09:50:00,38.6,38.65,38.49,38.58,136700.0,27.7727,27.8087,27.6936,27.7583,136700.0
2008-06-03 10:00:00,38.59,38.85,38.59,38.81,174300.0,27.7655,27.9526,27.7655,27.9238,174300.0
2008-06-03 10:10:00,38.8,38.8,38.63,38.67,140900.0,27.9166,27.9166,27.7943,27.8231,140900.0
2008-06-03 10:20:00,38.66,38.67,38.5,38.51,97000.0,27.8159,27.8231,27.7008,27.708,97000.0
2008-06-03 10:30:00,38.51,38.61,38.49,38.5,159000.0,27.708,27.7799,27.6936,27.7008,159000.0
2008-06-03 10:40:00,38.5,38.5,38.4,38.46,174500.0,27.7008,27.7008,27.6288,27.672,174500.0
2008-06-03 10:50:00,38.47,38.56,38.44,38.51,60400.0,27.6792,27.7439,27.6576,27.708,60400.0
2008-06-03 11:00:00,38.5,38.51,38.41,38.44,89700.0,27.7008,27.708,27.636,27.6576,89700.0
2008-06-03 11:10:00,38.44,38.57,38.42,38.53,256700.0,27.6576,27.7511,27.6432,27.7223,256700.0
2008-06-03 11:20:00,38.53,38.63,38.53,38.59,104200.0,27.7223,27.7943,27.7223,27.7655,104200.0
2008-06-03 11:30:00,38.6,38.68,38.51,38.56,205900.0,27.7727,27.8303,27.708,27.7439,205900.0
2008-06-03 11:40:00,38.55,38.6,38.54,38.55,57900.0,27.7367,27.7727,27.7295,27.7367,57900.0
2008-06-03 11:50:00,38.55,38.63,38.51,38.62,62200.0,27.7367,27.7943,27.708,27.7871,62200.0
2008-06-03 12:00:00,38.61,38.62,38.54,38.58,134000.0,27.7799,27.7871,27.7295,27.7583,134000.0
2008-06-03 12:10:00,38.58,38.58,38.44,38.44,234000.0,27.7583,27.7583,27.6576,27.6576,234000.0
2008-06-03 12:20:00,38.44,38.45,38.31,38.32,71200.0,27.6576,27.6648,27.5641,27.5713,71200.0
2008-06-03 12:30:00,38.32,38.38,38.3,38.34,99000.0,27.5713,27.6144,27.5569,27.5856,99000.0
2008-06-03 12:40:00,38.35,38.38,38.24,38.36,141200.0,27.5928,27.6144,27.5137,27.6,141200.0
2008-06-03 12:50:00,38.37,38.39,38.3,38.34,73300.0,27.6072,27.6216,27.5569,27.5856,73300.0
2008-06-03 13:00:00,38.35,38.46,38.33,38.42,60300.0,27.5928,27.672,27.5784,27.6432,60300.0
2008-06-03 13:10:00,38.4,38.46,38.38,38.46,71700.0,27.6288,27.672,27.6144,27.672,71700.0
2008-06-03 13:20:00,38.47,38.5,38.39,38.4,92000.0,27.6792,27.7008,27.6216,27.6288,92000.0
2008-06-03 13:30:00,38.4,38.4,38.15,38.17,142100.0,27.6288,27.6288,27.4489,27.4633,142100.0
2008-06-03 13:40:00,38.17,38.2,38.01,38.09,184900.0,27.4633,27.4849,27.3482,27.4058,184900.0
2008-06-03 13:50:00,38.09,38.09,37.94,38.07,193900.0,27.4058,27.4058,27.2978,27.3914,193900.0
2008-06-03 14:00:00,38.04,38.04,37.88,37.96,138200.0,27.3698,27.3698,27.2547,27.3122,138200.0
2008-06-03 14:10:00,37.96,37.98,37.89,37.9,165500.0,27.3122,27.3266,27.2619,27.2691,165500.0
2008-06-03 14:20:00,37.91,37.93,37.79,37.86,136300.0,27.2763,27.2906,27.1899,27.2403,136300.0
2008-06-03 14:30:00,37.87,38.02,37.85,37.96,178900.0,27.2475,27.3554,27.2331,27.3122,178900.0
2008-06-03 14:40:00,37.97,38.08,37.93,38.08,71800.0,27.3194,27.3986,27.2906,27.3986,71800.0
2008-06-03 14:50:00,38.09,38.16,38.05,38.16,97300.0,27.4058,27.4561,27.377,27.4561,97300.0
2008-06-03 15:00:00,38.14,38.35,38.06,38.32,252900.0,27.4417,27.5928,27.3842,27.5713,252900.0
2008-06-03 15:10:00,38.33,38.33,38.18,38.22,197500.0,27.5784,27.5784,27.4705,27.4993,197500.0
2008-06-03 15:20:00,38.22,38.33,38.21,38.27,188800.0,27.4993,27.5784,27.4921,27.5353,188800.0
2008-06-03 15:30:00,38.26,38.41,38.19,38.38,287400.0,27.5281,27.636,27.4777,27.6144,287400.0
2008-06-03 15:40:00,38.37,38.39,38.29,38.3,178800.0,27.6072,27.6216,27.5497,27.5569,178800.0
2008-06-03 15:50:00,38.3,38.32,38.23,38.23,223500.0,27.5569,27.5713,27.5065,27.5065,223500.0
2008-06-04 09:30:00,38.05,38.35,38.05,38.29,121900.0,27.377,27.5928,27.377,27.5497,121900.0
2008-06-04 09:40:00,38.29,38.47,38.29,38.44,112300.0,27.5497,27.6792,27.5497,27.6576,112300.0
2008-06-04 09:50:00,38.45,38.45,38.37,38.4,104700.0,27.6648,27.6648,27.6072,27.6288,104700.0
2008-06-04 10:00:00,38.41,38.55,38.38,38.53,135600.0,27.636,27.7367,27.6144,27.7223,135600.0
2008-06-04 10:10:00,38.53,38.6,38.44,38.55,112600.0,27.7223,27.7727,27.6576,27.7367,112600.0
2008-06-04 10:20:00,38.54,38.84,38.5,38.73,193900.0,27.7295,27.9454,27.7008,27.8662,193900.0
2008-06-04 10:30:00,38.74,38.9,38.69,38.77,312400.0,27.8734,27.9886,27.8375,27.895,312400.0
2008-06-04 10:40:00,38.78,38.94,38.75,38.84,219600.0,27.9022,28.0173,27.8806,27.9454,219600.0
2008-06-04 10:50:00,38.83,39.14,38.79,39.07,228800.0,27.9382,28.1612,27.9094,28.1109,228800.0
2008-06-04 11:00:00,39.06,39.16,38.95,39.11,121600.0,28.1037,28.1756,28.0245,28.1397,121600.0
2008-06-04 11:10:00,39.11,39.29,39.08,39.24,251900.0,28.1397,28.2692,28.1181,28.2332,251900.0
2008-06-04 11:20:00,39.24,39.3,39.21,39.25,117200.0,28.2332,28.2764,28.2116,28.2404,117200.0
2008-06-04 11:30:00,39.24,39.27,39.13,39.15,166900.0,28.2332,28.2548,28.154,28.1684,166900.0
2008-06-04 11:40:00,39.15,39.16,38.94,39.04,127000.0,28.1684,28.1756,28.0173,28.0893,127000.0
2008-06-04 11:50:00,39.04,39.04,38.97,38.99,43800.0,28.0893,28.0893,28.0389,28.0533,43800.0
2008-06-04 12:00:00,38.99,38.99,38.84,38.85,74400.0,28.0533,28.0533,27.9454,27.9526,74400.0
2008-06-04 12:10:00,38.85,38.99,38.84,38.98,31500.0,27.9526,28.0533,27.9454,28.0461,31500.0
2008-06-04 12:20:00,38.99,39.0,38.89,38.95,126100.0,28.0533,28.0605,27.9814,28.0245,126100.0
2008-06-04 12:30:00,38.94,39.0,38.88,38.91,218600.0,28.0173,28.0605,27.9742,27.9958,218600.0
2008-06-04 12:40:00,38.92,38.93,38.74,38.75,330100.0,28.003,28.0101,27.8734,27.8806,330100.0
2008-06-04 12:50:00,38.74,38.81,38.68,38.7,101600.0,27.8734,27.9238,27.8303,27.8447,101600.0
2008-06-04 13:00:00,38.7,38.72,38.66,38.7,167600.0,27.8447,27.8591,27.8159,27.8447,167600.0
2008-06-04 13:10:00,38.69,38.82,38.68,38.7,107600.0,27.8375,27.931,27.8303,27.8447,107600.0
2008-06-04 13:20:00,38.7,38.85,38.7,38.84,25900.0,27.8447,27.9526,27.8447,27.9454,25900.0
2008-06-04 13:30:00,38.84,38.89,38.83,38.85,36600.0,27.9454,27.9814,27.9382,27.9526,36600.0
2008-06-04 13:40:00,38.85,38.88,38.81,38.81,23500.0,27.9526,27.9742,27.9238,27.9238,23500.0
2008-06-04 13:50:00,38.81,38.93,38.81,38.9,28900.0,27.9238,28.0101,27.9238,27.9886,28900.0
2008-06-04 14:00:00,38.9,38.9,38.71,38.71,46500.0,27.9886,27.9886,27.8519,27.8519,46500.0
2008-06-04 14:10:00,38.71,38.71,38.48,38.5,169500.0,27.8519,27.8519,27.6864,27.7008,169500.0
2008-06-04 14:20:00,38.49,38.57,38.42,38.51,173600.0,27.6936,27.7511,27.6432,27.708,173600.0
2008-06-04 14:30:00,38.5,38.6,38.47,38.6,55600.0,27.7008,27.7727,27.6792,27.7727,55600.0
2008-06-04 14:40:00,38.6,38.62,38.41,38.48,143300.0,27.7727,27.7871,27.636,27.6864,143300.0
2008-06-04 14:50:00,38.49,38.51,38.25,38.26,136300.0,27.6936,27.708,27.5209,27.5281,136300.0
2008-06-04 15:00:00,38.26,38.49,38.25,38.46,66400.0,27.5281,27.6936,27.5209,27.672,66400.0
2008-06-04 15:10:00,38.45,38.59,38.39,38.5,86100.0,27.6648,27.7655,27.6216,27.7008,86100.0
2008-06-04 15:20:00,38.5,38.53,38.42,38.43,89300.0,27.7008,27.7223,27.6432,27.6504,89300.0
2008-06-04 15:30:00,38.44,38.52,38.41,38.51,118600.0,27.6576,27.7152,27.636,27.708,118600.0
2008-06-04 15:40:00,38.51,38.66,38.47,38.61,248700.0,27.708,27.8159,27.6792,27.7799,248700.0
2008-06-04 15:50:00,38.61,38.63,38.51,38.53,188500.0,27.7799,27.7943,27.708,27.7223,188500.0
2008-06-05 09:30:00,38.65,38.89,38.57,38.86,140700.0,27.8087,27.9814,27.7511,27.9598,140700.0
2008-06-05 09:40:00,38.88,39.1,38.86,39.06,109200.0,27.9742,28.1325,27.9598,28.1037,109200.0
2008-06-05 09:50:00,39.06,39.17,39.01,39.06,73900.0,28.1037,28.1828,28.0677,28.1037,73900.0
2008-06-05 10:00:00,39.06,39.2,38.88,39.14,54100.0,28.1037,28.2044,27.9742,28.1612,54100.0
2008-06-05 10:10:00,39.13,39.32,39.1,39.22,75100.0,28.154,28.2908,28.1325,28.2188,75100.0
2008-06-05 10:20:00,39.21,39.3,39.19,39.28,35100.0,28.2116,28.2764,28.1972,28.262,35100.0
2008-06-05 10:30:00,39.28,39.33,39.21,39.24,38500.0,28.262,28.2979,28.2116,28.2332,38500.0
2008-06-05 10:40:00,39.25,39.36,39.23,39.35,60700.0,28.2404,28.3195,28.226,28.3123,60700.0
2008-06-05 10:50:00,39.37,39.46,39.31,39.39,195900.0,28.3267,28.3915,28.2836,28.3411,195900.0
2008-06-05 11:00:00,39.39,39.4,39.28,39.28,124300.0,28.3411,28.3483,28.262,28.262,124300.0
2008-06-05 11:10:00,39.28,39.45,39.27,39.41,116100.0,28.262,28.3843,28.2548,28.3555,116100.0
2008-06-05 11:20:00,39.42,39.44,39.22,39.24,90300.0,28.3627,28.3771,28.2188,28.2332,90300.0
2008-06-05 11:30:00,39.24,39.3,39.24,39.25,24200.0,28.2332,28.2764,28.2332,28.2404,24200.0
2008-06-05 11:40:00,39.26,39.38,39.25,39.38,20400.0,28.2476,28.3339,28.2404,28.3339,20400.0
2008-06-05 11:50:00,39.38,39.41,39.33,39.4,53200.0,28.3339,28.3555,28.2979,28.3483,53200.0
2008-06-05 12:00:00,39.39,39.46,39.37,39.37,29600.0,28.3411,28.3915,28.3267,28.3267,29600.0
2008-06-05 12:10:00,39.38,39.41,39.33,39.38,24900.0,28.3339,28.3555,28.2979,28.3339,24900.0
2008-06-05 12:20:00,39.38,39.49,39.36,39.44,31800.0,28.3339,28.4131,28.3195,28.3771,31800.0
2008-06-05 12:30:00,39.45,39.53,39.41,39.48,153300.0,28.3843,28.4418,28.3555,28.4059,153300.0
2008-06-05 12:40:00,39.47,39.52,39.44,39.52,28400.0,28.3987,28.4347,28.3771,28.4347,28400.0
2008-06-05 12:50:00,39.52,39.56,39.43,39.46,21000.0,28.4347,28.4634,28.3699,28.3915,21000.0
2008-06-05 13:00:00,39.47,39.49,39.4,39.48,25100.0,28.3987,28.4131,28.3483,28.4059,25100.0
2008-06-05 13:10:00,39.47,39.49,39.39,39.41,12000.0,28.3987,28.4131,28.3411,28.3555,12000.0
2008-06-05 13:20:00,39.39,39.39,39.31,39.33,44600.0,28.3411,28.3411,28.2836,28.2979,44600.0
2008-06-05 13:30:00,39.34,39.46,39.32,39.46,57100.0,28.3051,28.3915,28.2908,28.3915,57100.0
2008-06-05 13:40:00,39.46,39.47,39.4,39.44,20400.0,28.3915,28.3987,28.3483,28.3771,20400.0
2008-06-05 13:50:00,39.45,39.45,39.37,39.4,39100.0,28.3843,28.3843,28.3267,28.3483,39100.0
2008-06-05 14:00:00,39.4,39.41,39.26,39.3,66800.0,28.3483,28.3555,28.2476,28.2764,66800.0
2008-06-05 14:10:00,39.29,39.34,39.25,39.31,34500.0,28.2692,28.3051,28.2404,28.2836,34500.0
2008-06-05 14:20:00,39.3,39.31,39.09,39.12,87900.0,28.2764,28.2836,28.1253,28.1469,87900.0
2008-06-05 14:30:00,39.13,39.14,39.0,39.1,106300.0,28.154,28.1612,28.0605,28.1325,106300.0
2008-06-05 14:40:00,39.09,39.13,39.04,39.11,63100.0,28.1253,28.154,28.0893,28.1397,63100.0
2008-06-05 14:50:00,39.11,39.16,39.08,39.14,70300.0,28.1397,28.1756,28.1181,28.1612,70300.0
2008-06-05 15:00:00,39.16,39.36,39.13,39.35,69200.0,28.1756,28.3195,28.154,28.3123,69200.0
2008-06-05 15:10:00,39.35,39.37,39.26,39.3,90400.0,28.3123,28.3267,28.2476,28.2764,90400.0
2008-06-05 15:20:00,39.29,39.36,39.27,39.33,55600.0,28.2692,28.3195,28.2548,28.2979,55600.0
2008-06-05 15:30:00,39.33,39.39,39.3,39.31,105400.0,28.2979,28.3411,28.2764,28.2836,105400.0
2008-06-05 15:40:00,39.32,39.34,39.26,39.3,78200.0,28.2908,28.3051,28.2476,28.2764,78200.0
2008-06-05 15:50:00,39.31,39.43,39.27,39.34,138300.0,28.2836,28.3699,28.2548,28.3051,138300.0
2008-06-06 09:30:00,38.48,38.57,38.27,38.35,201500.0,27.6864,27.7511,27.5353,27.5928,201500.0
2008-06-06 09:40:00,38.35,38.4,38.23,38.23,175500.0,27.5928,27.6288,27.5065,27.5065,175500.0
2008-06-06 09:50:00,38.23,38.48,38.17,38.38,152500.0,27.5065,27.6864,27.4633,27.6144,152500.0
2008-06-06 10:00:00,38.37,38.38,38.04,38.09,168800.0,27.6072,27.6144,27.3698,27.4058,168800.0
2008-06-06 10:10:00,38.09,38.28,38.08,38.25,107700.0,27.4058,27.5425,27.3986,27.5209,107700.0
2008-06-06 10:20:00,38.25,38.29,38.14,38.18,78700.0,27.5209,27.5497,27.4417,27.4705,78700.0
2008-06-06 10:30:00,38.19,38.3,38.09,38.12,117900.0,27.4777,27.5569,27.4058,27.4274,117900.0
2008-06-06 10:40:00,38.12,38.12,37.99,38.05,85600.0,27.4274,27.4274,27.3338,27.377,85600.0
2008-06-06 10:50:00,38.05,38.07,37.93,37.93,99700.0,27.377,27.3914,27.2906,27.2906,99700.0
2008-06-06 11:00:00,37.92,37.95,37.75,37.81,125900.0,27.2835,27.305,27.1611,27.2043,125900.0
2008-06-06 11:10:00,37.8,37.87,37.77,37.86,67800.0,27.1971,27.2475,27.1755,27.2403,67800.0
2008-06-06 11:20:00,37.86,37.91,37.76,37.8,98900.0,27.2403,27.2763,27.1683,27.1971,98900.0
2008-06-06 11:30:00,37.81,38.01,37.79,37.93,85100.0,27.2043,27.3482,27.1899,27.2906,85100.0
2008-06-06 11:40:00,37.94,37.94,37.78,37.78,108600.0,27.2978,27.2978,27.1827,27.1827,108600.0
2008-06-06 11:50:00,37.79,37.79,37.65,37.68,130500.0,27.1899,27.1899,27.0892,27.1108,130500.0
2008-06-06 12:00:00,37.68,37.69,37.61,37.67,110100.0,27.1108,27.118,27.0604,27.1036,110100.0
2008-06-06 12:10:00,37.66,37.8,37.66,37.75,74900.0,27.0964,27.1971,27.0964,27.1611,74900.0
2008-06-06 12:20:00,37.75,37.76,37.68,37.69,43900.0,27.1611,27.1683,27.1108,27.118,43900.0
2008-06-06 12:30:00,37.69,37.81,37.6,37.81,146400.0,27.118,27.2043,27.0532,27.2043,146400.0
2008-06-06 12:40:00,37.81,37.92,37.8,37.9,97100.0,27.2043,27.2835,27.1971,27.2691,97100.0
2008-06-06 12:50:00,37.9,37.93,37.88,37.91,97200.0,27.2691,27.2906,27.2547,27.2763,97200.0
2008-06-06 13:00:00,37.91,37.93,37.72,37.73,92200.0,27.2763,27.2906,27.1395,27.1467,92200.0
2008-06-06 13:10:00,37.73,37.81,37.67,37.68,64000.0,27.1467,27.2043,27.1036,27.1108,64000.0
2008-06-06 13:20:00,37.68,37.78,37.65,37.72,71200.0,27.1108,27.1827,27.0892,27.1395,71200.0
2008-06-06 13:30:00,37.7,37.8,37.65,37.72,50300.0,27.1252,27.1971,27.0892,27.1395,50300.0
2008-06-06 13:40:00,37.73,37.81,37.7,37.71,110800.0,27.1467,27.2043,27.1252,27.1324,110800.0
2008-06-06 13:50:00,37.72,37.8,37.66,37.71,188900.0,27.1395,27.1971,27.0964,27.1324,188900.0
2008-06-06 14:00:00,37.7,37.71,37.57,37.58,95600.0,27.1252,27.1324,27.0316,27.0388,95600.0
2008-06-06 14:10:00,37.58,37.61,37.45,37.55,104000.0,27.0388,27.0604,26.9453,27.0172,104000.0
2008-06-06 14:20:00,37.54,37.59,37.42,37.51,145700.0,27.01,27.046,26.9237,26.9885,145700.0
2008-06-06 14:30:00,37.51,37.62,37.5,37.52,60400.0,26.9885,27.0676,26.9813,26.9956,60400.0
2008-06-06 14:40:00,37.53,37.56,37.43,37.45,94900.0,27.0028,27.0244,26.9309,26.9453,94900.0
2008-06-06 14:50:00,37.46,37.52,37.42,37.45,71000.0,26.9525,26.9956,26.9237,26.9453,71000.0
2008-06-06 15:00:00,37.46,37.7,37.46,37.7,89800.0,26.9525,27.1252,26.9525,27.1252,89800.0
2008-06-06 15:10:00,37.7,37.77,37.57,37.6,126400.0,27.1252,27.1755,27.0316,27.0532,126400.0
2008-06-06 15:20:00,37.6,37.61,37.38,37.46,152400.0,27.0532,27.0604,26.8949,26.9525,152400.0
2008-06-06 15:30:00,37.47,37.48,37.31,37.34,217800.0,26.9597,26.9669,26.8446,26.8661,217800.0
2008-06-06 15:40:00,37.35,37.37,37.2,37.22,369500.0,26.8733,26.8877,26.7654,26.7798,369500.0
2008-06-06 15:50:00,37.21,37.33,37.21,37.21,341800.0,26.7726,26.8589,26.7726,26.7726,341800.0
2008-06-09 09:30:00,37.52,37.52,37.25,37.4,82300.0,26.9956,26.9956,26.8014,26.9093,82300.0
2008-06-09 09:40:00,37.38,37.38,37.17,37.26,83900.0,26.8949,26.8949,26.7438,26.8086,83900.0
2008-06-09 09:50:00,37.27,37.52,37.23,37.43,93000.0,26.8158,26.9956,26.787,26.9309,93000.0
2008-06-09 10:00:00,37.45,37.6,37.36,37.42,97600.0,26.9453,27.0532,26.8805,26.9237,97600.0
2008-06-09 10:10:00,37.42,37.61,37.4,37.49,70900.0,26.9237,27.0604,26.9093,26.9741,70900.0
2008-06-09 10:20:00,37.49,37.5,37.25,37.28,52700.0,26.9741,26.9813,26.8014,26.823,52700.0
2008-06-09 10:30:00,37.28,37.32,37.2,37.22,96800.0,26.823,26.8517,26.7654,26.7798,96800.0
2008-06-09 10:40:00,37.22,37.22,37.1,37.17,82500.0,26.7798,26.7798,26.6935,26.7438,82500.0
2008-06-09 10:50:00,37.17,37.19,37.05,37.08,36000.0,26.7438,26.7582,26.6575,26.6791,36000.0
2008-06-09 11:00:00,37.08,37.14,37.01,37.04,48700.0,26.6791,26.7222,26.6287,26.6503,48700.0
2008-06-09 11:10:00,37.04,37.13,37.03,37.09,40300.0,26.6503,26.715,26.6431,26.6863,40300.0
2008-06-09 11:20:00,37.08,37.15,37.06,37.08,56900.0,26.6791,26.7294,26.6647,26.6791,56900.0
2008-06-09 11:30:00,37.1,37.14,37.05,37.11,73100.0,26.6935,26.7222,26.6575,26.7007,73100.0
2008-06-09 11:40:00,37.1,37.11,36.92,36.95,80200.0,26.6935,26.7007,26.5639,26.5855,80200.0
2008-06-09 11:50:00,36.93,36.98,36.9,36.95,114000.0,26.5711,26.6071,26.5496,26.5855,114000.0
2008-06-09 12:00:00,36.97,37.02,36.95,36.97,43900.0,26.5999,26.6359,26.5855,26.5999,43900.0
2008-06-09 12:10:00,36.97,37.0,36.96,37.0,24800.0,26.5999,26.6215,26.5927,26.6215,24800.0
2008-06-09 12:20:00,37.0,37.04,36.97,37.03,44100.0,26.6215,26.6503,26.5999,26.6431,44100.0
2008-06-09 12:30:00,37.03,37.04,37.02,37.03,25700.0,26.6431,26.6503,26.6359,26.6431,25700.0
2008-06-09 12:40:00,37.02,37.03,37.0,37.01,30800.0,26.6359,26.6431,26.6215,26.6287,30800.0
2008-06-09 12:50:00,37.02,37.1,37.01,37.1,35900.0,26.6359,26.6935,26.6287,26.6935,35900.0
2008-06-09 13:00:00,37.11,37.12,37.0,37.01,42000.0,26.7007,26.7078,26.6215,26.6287,42000.0
2008-06-09 13:10:00,37.01,37.02,36.9,36.9,33600.0,26.6287,26.6359,26.5496,26.5496,33600.0
2008-06-09 13:20:00,36.9,36.96,36.88,36.95,40700.0,26.5496,26.5927,26.5352,26.5855,40700.0
2008-06-09 13:30:00,36.94,36.99,36.89,36.95,72500.0,26.5783,26.6143,26.5424,26.5855,72500.0
2008-06-09 13:40:00,36.94,36.95,36.85,36.86,43600.0,26.5783,26.5855,26.5136,26.5208,43600.0
2008-06-09 13:50:00,36.85,36.87,36.77,36.85,44800.0,26.5136,26.528,26.456,26.5136,44800.0
2008-06-09 14:00:00,36.87,36.91,36.7,36.72,71400.0,26.528,26.5568,26.4057,26.42,71400.0
2008-06-09 14:10:00,36.72,36.72,36.57,36.69,126900.0,26.42,26.42,26.3121,26.3985,126900.0
2008-06-09 14:20:00,36.68,36.86,36.65,36.83,58600.0,26.3913,26.5208,26.3697,26.4992,58600.0
2008-06-09 14:30:00,36.83,36.92,36.78,36.91,70300.0,26.4992,26.5639,26.4632,26.5568,70300.0
2008-06-09 14:40:00,36.91,36.91,36.72,36.79,72300.0,26.5568,26.5568,26.42,26.4704,72300.0
2008-06-09 14:50:00,36.77,36.77,36.62,36.63,60600.0,26.456,26.456,26.3481,26.3553,60600.0
2008-06-09 15:00:00,36.63,36.7,36.6,36.63,99500.0,26.3553,26.4057,26.3337,26.3553,99500.0
2008-06-09 15:10:00,36.64,36.7,36.61,36.69,61900.0,26.3625,26.4057,26.3409,26.3985,61900.0
2008-06-09 15:20:00,36.7,36.77,36.59,36.64,96500.0,26.4057,26.456,26.3265,26.3625,96500.0
2008-06-09 15:30:00,36.64,36.78,36.64,36.72,97400.0,26.3625,26.4632,26.3625,26.42,97400.0
2008-06-09 15:40:00,36.73,36.88,36.7,36.83,132200.0,26.4272,26.5352,26.4057,26.4992,132200.0
2008-06-09 15:50:00,36.82,36.93,36.82,36.9,129000.0,26.492,26.5711,26.492,26.5496,129000.0
2008-06-10 09:30:00,36.61,36.66,36.56,36.6,95300.0,26.3409,26.3769,26.3049,26.3337,95300.0
2008-06-10 09:40:00,36.62,36.78,36.55,36.76,69600.0,26.3481,26.4632,26.2977,26.4488,69600.0
2008-06-10 09:50:00,36.75,36.89,36.65,36.66,66000.0,26.4416,26.5424,26.3697,26.3769,66000.0
2008-06-10 10:00:00,36.67,36.92,36.64,36.82,193000.0,26.3841,26.5639,26.3625,26.492,193000.0
2008-06-10 10:10:00,36.82,37.03,36.81,37.0,132800.0,26.492,26.6431,26.4848,26.6215,132800.0
2008-06-10 10:20:00,37.02,37.02,36.96,36.97,103900.0,26.6359,26.6359,26.5927,26.5999,103900.0
2008-06-10 10:30:00,36.98,37.01,36.84,36.9,112000.0,26.6071,26.6287,26.5064,26.5496,112000.0
2008-06-10 10:40:00,36.91,36.99,36.87,36.94,52600.0,26.5568,26.6143,26.528,26.5783,52600.0
2008-06-10 10:50:00,36.95,37.08,36.82,37.02,63500.0,26.5855,26.6791,26.492,26.6359,63500.0
2008-06-10 11:00:00,37.03,37.14,36.9,36.97,98700.0,26.6431,26.7222,26.5496,26.5999,98700.0
2008-06-10 11:10:00,36.98,37.14,36.98,37.14,36800.0,26.6071,26.7222,26.6071,26.7222,36800.0
2008-06-10 11:20:00,37.12,37.17,37.03,37.08,63400.0,26.7078,26.7438,26.6431,26.6791,63400.0
2008-06-10 11:30:00,37.09,37.09,36.98,37.02,55900.0,26.6863,26.6863,26.6071,26.6359,55900.0
2008-06-10 11:40:00,37.02,37.27,37.02,37.24,60600.0,26.6359,26.8158,26.6359,26.7942,60600.0
2008-06-10 11:50:00,37.23,37.28,37.19,37.2,90800.0,26.787,26.823,26.7582,26.7654,90800.0
2008-06-10 12:00:00,37.22,37.25,37.05,37.15,57000.0,26.7798,26.8014,26.6575,26.7294,57000.0
2008-06-10 12:10:00,37.14,37.3,37.11,37.3,72100.0,26.7222,26.8374,26.7007,26.8374,72100.0
2008-06-10 12:20:00,37.3,37.4,37.25,37.28,63100.0,26.8374,26.9093,26.8014,26.823,63100.0
2008-06-10 12:30:00,37.3,37.39,37.27,37.35,48300.0,26.8374,26.9021,26.8158,26.8733,48300.0
2008-06-10 12:40:00,37.35,37.4,37.3,37.33,36500.0,26.8733,26.9093,26.8374,26.8589,36500.0
2008-06-10 12:50:00,37.33,37.37,37.29,37.31,30200.0,26.8589,26.8877,26.8302,26.8446,30200.0
2008-06-10 13:00:00,37.32,37.32,37.22,37.29,36700.0,26.8517,26.8517,26.7798,26.8302,36700.0
2008-06-10 13:10:00,37.3,37.51,37.3,37.46,60900.0,26.8374,26.9885,26.8374,26.9525,60900.0
2008-06-10 13:20:00,37.46,37.61,37.43,37.57,81100.0,26.9525,27.0604,26.9309,27.0316,81100.0
2008-06-10 13:30:00,37.57,37.57,37.45,37.45,52200.0,27.0316,27.0316,26.9453,26.9453,52200.0
2008-06-10 13:40:00,37.46,37.52,37.44,37.49,66400.0,26.9525,26.9956,26.9381,26.9741,66400.0
2008-06-10 13:50:00,37.48,37.58,37.47,37.49,54800.0,26.9669,27.0388,26.9597,26.9741,54800.0
2008-06-10 14:00:00,37.49,37.49,37.26,37.35,105000.0,26.9741,26.9741,26.8086,26.8733,105000.0
2008-06-10 14:10:00,37.36,37.36,37.23,37.27,86700.0,26.8805,26.8805,26.787,26.8158,86700.0
2008-06-10 14:20:00,37.27,37.43,37.27,37.4,149700.0,26.8158,26.9309,26.8158,26.9093,149700.0
2008-06-10 14:30:00,37.4,37.42,37.32,37.37,51600.0,26.9093,26.9237,26.8517,26.8877,51600.0
2008-06-10 14:40:00,37.37,37.51,37.35,37.49,89300.0,26.8877,26.9885,26.8733,26.9741,89300.0
2008-06-10 14:50:00,37.49,37.57,37.44,37.55,103800.0,26.9741,27.0316,26.9381,27.0172,103800.0
2008-06-10 15:00:00,37.55,37.58,37.48,37.53,104700.0,27.0172,27.0388,26.9669,27.0028,104700.0
2008-06-10 15:10:00,37.52,37.57,37.45,37.47,86900.0,26.9956,27.0316,26.9453,26.9597,86900.0
2008-06-10 15:20:00,37.47,37.61,37.47,37.61,96100.0,26.9597,27.0604,26.9597,27.0604,96100.0
2008-06-10 15:30:00,37.6,37.6,37.5,37.55,138600.0,27.0532,27.0532,26.9813,27.0172,138600.0
2008-06-10 15:40:00,37.56,37.62,37.5,37.59,186700.0,27.0244,27.0676,26.9813,27.046,186700.0
2008-06-10 15:50:00,37.59,37.6,37.48,37.5,276500.0,27.046,27.0532,26.9669,26.9813,276500.0
2008-06-11 09:30:00,37.05,37.19,36.96,37.18,140100.0,26.6575,26.7582,26.5927,26.751,140100.0
2008-06-11 09:40:00,37.19,37.21,37.01,37.13,94300.0,26.7582,26.7726,26.6287,26.715,94300.0
2008-06-11 09:50:00,37.13,37.14,36.84,36.9,163900.0,26.715,26.7222,26.5064,26.5496,163900.0
2008-06-11 10:00:00,36.89,37.02,36.88,36.9,246200.0,26.5424,26.6359,26.5352,26.5496,246200.0
2008-06-11 10:10:00,36.9,36.91,36.78,36.85,199600.0,26.5496,26.5568,26.4632,26.5136,199600.0
2008-06-11 10:20:00,36.85,36.91,36.8,36.81,202800.0,26.5136,26.5568,26.4776,26.4848,202800.0
2008-06-11 10:30:00,36.82,36.89,36.71,36.8,240500.0,26.492,26.5424,26.4129,26.4776,240500.0
2008-06-11 10:40:00,36.8,36.8,36.64,36.71,152800.0,26.4776,26.4776,26.3625,26.4129,152800.0
2008-06-11 10:50:00,36.71,36.85,36.6,36.83,86100.0,26.4129,26.5136,26.3337,26.4992,86100.0
2008-06-11 11:00:00,36.83,36.86,36.66,36.67,123300.0,26.4992,26.5208,26.3769,26.3841,123300.0
2008-06-11 11:10:00,36.67,36.75,36.64,36.68,153100.0,26.3841,26.4416,26.3625,26.3913,153100.0
2008-06-11 11:20:00,36.67,36.67,36.5,36.55,223800.0,26.3841,26.3841,26.2618,26.2977,223800.0
2008-06-11 11:30:00,36.54,36.6,36.5,36.56,217000.0,26.2905,26.3337,26.2618,26.3049,217000.0
2008-06-11 11:40:00,36.56,36.61,36.5,36.52,139500.0,26.3049,26.3409,26.2618,26.2761,139500.0
2008-06-11 11:50:00,36.52,36.58,36.41,36.48,140600.0,26.2761,26.3193,26.197,26.2474,140600.0
2008-06-11 12:00:00,36.48,36.5,36.42,36.48,104400.0,26.2474,26.2618,26.2042,26.2474,104400.0
2008-06-11 12:10:00,36.48,36.51,36.4,36.47,154200.0,26.2474,26.269,26.1898,26.2402,154200.0
2008-06-11 12:20:00,36.47,36.51,36.45,36.45,177400.0,26.2402,26.269,26.2258,26.2258,177400.0
2008-06-11 12:30:00,36.46,36.55,36.44,36.49,127700.0,26.233,26.2977,26.2186,26.2546,127700.0
2008-06-11 12:40:00,36.48,36.54,36.45,36.49,116600.0,26.2474,26.2905,26.2258,26.2546,116600.0
2008-06-11 12:50:00,36.49,36.52,36.46,36.5,79400.0,26.2546,26.2761,26.233,26.2618,79400.0
2008-06-11 13:00:00,36.49,36.52,36.45,36.52,97200.0,26.2546,26.2761,26.2258,26.2761,97200.0
2008-06-11 13:10:00,36.52,36.52,36.46,36.47,48700.0,26.2761,26.2761,26.233,26.2402,48700.0
2008-06-11 13:20:00,36.47,36.48,36.39,36.42,35900.0,26.2402,26.2474,26.1826,26.2042,35900.0
2008-06-11 13:30:00,36.43,36.43,36.33,36.33,32100.0,26.2114,26.2114,26.1394,26.1394,32100.0
2008-06-11 13:40:00,36.34,36.41,36.29,36.32,46800.0,26.1466,26.197,26.1107,26.1322,46800.0
2008-06-11 13:50:00,36.31,36.41,36.28,36.4,68700.0,26.1251,26.197,26.1035,26.1898,68700.0
2008-06-11 14:00:00,36.39,36.42,36.3,36.36,96900.0,26.1826,26.2042,26.1179,26.161,96900.0
2008-06-11 14:10:00,36.36,36.41,36.28,36.39,45200.0,26.161,26.197,26.1035,26.1826,45200.0
2008-06-11 14:20:00,36.38,36.52,36.37,36.48,129200.0,26.1754,26.2761,26.1682,26.2474,129200.0
2008-06-11 14:30:00,36.48,36.5,36.42,36.45,62800.0,26.2474,26.2618,26.2042,26.2258,62800.0
2008-06-11 14:40:00,36.45,36.5,36.42,36.45,58700.0,26.2258,26.2618,26.2042,26.2258,58700.0
2008-06-11 14:50:00,36.45,36.49,36.4,36.4,66700.0,26.2258,26.2546,26.1898,26.1898,66700.0
2008-06-11 15:00:00,36.4,36.43,36.32,36.35,106800.0,26.1898,26.2114,26.1322,26.1538,106800.0
2008-06-11 15:10:00,36.35,36.35,36.22,36.23,90300.0,26.1538,26.1538,26.0603,26.0675,90300.0
2008-06-11 15:20:00,36.23,36.38,36.2,36.38,109300.0,26.0675,26.1754,26.0459,26.1754,109300.0
2008-06-11 15:30:00,36.38,36.4,36.3,36.3,174300.0,26.1754,26.1898,26.1179,26.1179,174300.0
2008-06-11 15:40:00,36.3,36.34,36.24,36.26,203900.0,26.1179,26.1466,26.0747,26.0891,203900.0
2008-06-11 15:50:00,36.25,36.31,36.22,36.26,257500.0,26.0819,26.1251,26.0603,26.0891,257500.0
2008-06-12 09:30:00,36.64,36.76,36.55,36.63,191800.0,26.3625,26.4488,26.2977,26.3553,191800.0
2008-06-12 09:40:00,36.61,36.84,36.6,36.74,119600.0,26.3409,26.5064,26.3337,26.4344,119600.0
2008-06-12 09:50:00,36.73,36.81,36.71,36.75,111200.0,26.4272,26.4848,26.4129,26.4416,111200.0
2008-06-12 10:00:00,36.75,36.79,36.67,36.72,123500.0,26.4416,26.4704,26.3841,26.42,123500.0
2008-06-12 10:10:00,36.71,36.75,36.67,36.75,64500.0,26.4129,26.4416,26.3841,26.4416,64500.0
2008-06-12 10:20:00,36.74,36.75,36.68,36.74,70800.0,26.4344,26.4416,26.3913,26.4344,70800.0
2008-06-12 10:30:00,36.74,36.77,36.63,36.75,81200.0,26.4344,26.456,26.3553,26.4416,81200.0
2008-06-12 10:40:00,36.75,36.76,36.66,36.69,66400.0,26.4416,26.4488,26.3769,26.3985,66400.0
2008-06-12 10:50:00,36.69,36.83,36.65,36.83,68100.0,26.3985,26.4992,26.3697,26.4992,68100.0
2008-06-12 11:00:00,36.83,36.91,36.83,36.9,115800.0,26.4992,26.5568,26.4992,26.5496,115800.0
2008-06-12 11:10:00,36.9,36.96,36.85,36.94,64300.0,26.5496,26.5927,26.5136,26.5783,64300.0
2008-06-12 11:20:00,36.95,37.13,36.94,37.06,157200.0,26.5855,26.715,26.5783,26.6647,157200.0
2008-06-12 11:30:00,37.07,37.1,37.0,37.04,79400.0,26.6719,26.6935,26.6215,26.6503,79400.0
2008-06-12 11:40:00,37.05,37.07,36.95,36.97,57500.0,26.6575,26.6719,26.5855,26.5999,57500.0
2008-06-12 11:50:00,36.96,36.97,36.89,36.92,56400.0,26.5927,26.5999,26.5424,26.5639,56400.0
2008-06-12 12:00:00,36.92,37.03,36.92,36.99,56000.0,26.5639,26.6431,26.5639,26.6143,56000.0
2008-06-12 12:10:00,37.0,37.01,36.88,36.91,36200.0,26.6215,26.6287,26.5352,26.5568,36200.0
2008-06-12 12:20:00,36.92,36.93,36.84,36.86,79700.0,26.5639,26.5711,26.5064,26.5208,79700.0
2008-06-12 12:30:00,36.86,36.9,36.78,36.8,68100.0,26.5208,26.5496,26.4632,26.4776,68100.0
2008-06-12 12:40:00,36.81,36.85,36.76,36.82,87700.0,26.4848,26.5136,26.4488,26.492,87700.0
2008-06-12 12:50:00,36.81,36.81,36.72,36.74,72800.0,26.4848,26.4848,26.42,26.4344,72800.0
2008-06-12 13:00:00,36.74,36.79,36.62,36.64,61100.0,26.4344,26.4704,26.3481,26.3625,61100.0
2008-06-12 13:10:00,36.64,36.64,36.54,36.54,77500.0,26.3625,26.3625,26.2905,26.2905,77500.0
2008-06-12 13:20:00,36.54,36.59,36.46,36.5,104200.0,26.2905,26.3265,26.233,26.2618,104200.0
2008-06-12 13:30:00,36.5,36.54,36.4,36.54,111000.0,26.2618,26.2905,26.1898,26.2905,111000.0
2008-06-12 13:40:00,36.54,36.6,36.53,36.57,59800.0,26.2905,26.3337,26.2833,26.3121,59800.0
2008-06-12 13:50:00,36.57,36.62,36.54,36.59,123800.0,26.3121,26.3481,26.2905,26.3265,123800.0
2008-06-12 14:00:00,36.6,36.6,36.54,36.59,86300.0,26.3337,26.3337,26.2905,26.3265,86300.0
2008-06-12 14:10:00,36.59,36.64,36.54,36.57,73300.0,26.3265,26.3625,26.2905,26.3121,73300.0
2008-06-12 14:20:00,36.57,36.65,36.56,36.57,75800.0,26.3121,26.3697,26.3049,26.3121,75800.0
2008-06-12 14:30:00,36.58,36.65,36.51,36.58,141400.0,26.3193,26.3697,26.269,26.3193,141400.0
2008-06-12 14:40:00,36.57,36.63,36.53,36.53,86700.0,26.3121,26.3553,26.2833,26.2833,86700.0
2008-06-12 14:50:00,36.53,36.6,36.53,36.59,56900.0,26.2833,26.3337,26.2833,26.3265,56900.0
2008-06-12 15:00:00,36.6,36.61,36.53,36.57,101100.0,26.3337,26.3409,26.2833,26.3121,101100.0
2008-06-12 15:10:00,36.57,36.58,36.41,36.46,115500.0,26.3121,26.3193,26.197,26.233,115500.0
2008-06-12 15:20:00,36.46,36.49,36.34,36.41,126200.0,26.233,26.2546,26.1466,26.197,126200.0
2008-06-12 15:30:00,36.4,36.5,36.39,36.43,117100.0,26.1898,26.2618,26.1826,26.2114,117100.0
2008-06-12 15:40:00,36.43,36.63,36.39,36.56,191300.0,26.2114,26.3553,26.1826,26.3049,191300.0
2008-06-12 15:50:00,36.56,36.67,36.5,36.6,222300.0,26.3049,26.3841,26.2618,26.3337,222300.0
2008-06-13 09:30:00,37.16,37.22,36.96,37.04,86300.0,26.7366,26.7798,26.5927,26.6503,86300.0
2008-06-13 09:40:00,37.03,37.03,36.72,36.74,66200.0,26.6431,26.6431,26.42,26.4344,66200.0
2008-06-13 09:50:00,36.74,36.92,36.7,36.85,125300.0,26.4344,26.5639,26.4057,26.5136,125300.0
2008-06-13 10:00:00,36.84,37.0,36.77,36.94,129500.0,26.5064,26.6215,26.456,26.5783,129500.0
2008-06-13 10:10:00,36.93,37.08,36.89,37.02,125700.0,26.5711,26.6791,26.5424,26.6359,125700.0
2008-06-13 10:20:00,37.02,37.08,37.01,37.04,82200.0,26.6359,26.6791,26.6287,26.6503,82200.0
2008-06-13 10:30:00,37.02,37.05,36.9,36.91,57400.0,26.6359,26.6575,26.5496,26.5568,57400.0
2008-06-13 10:40:00,36.9,36.93,36.8,36.91,64500.0,26.5496,26.5711,26.4776,26.5568,64500.0
2008-06-13 10:50:00,36.91,36.97,36.82,36.9,54400.0,26.5568,26.5999,26.492,26.5496,54400.0
2008-06-13 11:00:00,36.9,37.04,36.9,36.96,38200.0,26.5496,26.6503,26.5496,26.5927,38200.0
2008-06-13 11:10:00,36.95,37.0,36.86,36.87,57800.0,26.5855,26.6215,26.5208,26.528,57800.0
2008-06-13 11:20:00,36.87,36.96,36.86,36.96,71200.0,26.528,26.5927,26.5208,26.5927,71200.0
2008-06-13 11:30:00,36.96,36.96,36.81,36.81,36700.0,26.5927,26.5927,26.4848,26.4848,36700.0
2008-06-13 11:40:00,36.8,36.83,36.71,36.71,34800.0,26.4776,26.4992,26.4129,26.4129,34800.0
2008-06-13 11:50:00,36.71,36.81,36.71,36.78,22300.0,26.4129,26.4848,26.4129,26.4632,22300.0
2008-06-13 12:00:00,36.77,36.85,36.77,36.81,44400.0,26.456,26.5136,26.456,26.4848,44400.0
2008-06-13 12:10:00,36.81,36.86,36.81,36.83,30200.0,26.4848,26.5208,26.4848,26.4992,30200.0
2008-06-13 12:20:00,36.83,36.83,36.79,36.81,38800.0,26.4992,26.4992,26.4704,26.4848,38800.0
2008-06-13 12:30:00,36.8,36.85,36.73,36.73,29400.0,26.4776,26.5136,26.4272,26.4272,29400.0
2008-06-13 12:40:00,36.72,36.74,36.66,36.67,22800.0,26.42,26.4344,26.3769,26.3841,22800.0
2008-06-13 12:50:00,36.67,36.69,36.64,36.65,31200.0,26.3841,26.3985,26.3625,26.3697,31200.0
2008-06-13 13:00:00,36.66,36.67,36.59,36.59,29100.0,26.3769,26.3841,26.3265,26.3265,29100.0
2008-06-13 13:10:00,36.59,36.71,36.59,36.71,23800.0,26.3265,26.4129,26.3265,26.4129,23800.0
2008-06-13 13:20:00,36.7,36.78,36.65,36.72,19900.0,26.4057,26.4632,26.3697,26.42,19900.0
2008-06-13 13:30:00,36.72,36.73,36.63,36.65,38900.0,26.42,26.4272,26.3553,26.3697,38900.0
2008-06-13 13:40:00,36.64,36.65,36.56,36.63,18500.0,26.3625,26.3697,26.3049,26.3553,18500.0
2008-06-13 13:50:00,36.64,36.68,36.63,36.65,46100.0,26.3625,26.3913,26.3553,26.3697,46100.0
2008-06-13 14:00:00,36.64,36.7,36.59,36.66,30000.0,26.3625,26.4057,26.3265,26.3769,30000.0
2008-06-13 14:10:00,36.66,36.82,36.65,36.78,54300.0,26.3769,26.492,26.3697,26.4632,54300.0
2008-06-13 14:20:00,36.78,36.78,36.69,36.75,28000.0,26.4632,26.4632,26.3985,26.4416,28000.0
2008-06-13 14:30:00,36.74,36.78,36.72,36.75,20100.0,26.4344,26.4632,26.42,26.4416,20100.0
2008-06-13 14:40:00,36.75,36.86,36.73,36.83,25100.0,26.4416,26.5208,26.4272,26.4992,25100.0
2008-06-13 14:50:00,36.83,36.84,36.76,36.82,43400.0,26.4992,26.5064,26.4488,26.492,43400.0
2008-06-13 15:00:00,36.82,36.85,36.79,36.79,60800.0,26.492,26.5136,26.4704,26.4704,60800.0
2008-06-13 15:10:00,36.79,36.8,36.72,36.74,76000.0,26.4704,26.4776,26.42,26.4344,76000.0
2008-06-13 15:20:00,36.75,36.82,36.68,36.69,43000.0,26.4416,26.492,26.3913,26.3985,43000.0
2008-06-13 15:30:00,36.7,36.77,36.65,36.76,93800.0,26.4057,26.456,26.3697,26.4488,93800.0
2008-06-13 15:40:00,36.77,36.87,36.75,36.82,171900.0,26.456,26.528,26.4416,26.492,171900.0
2008-06-13 15:50:00,36.82,36.97,36.81,36.97,204700.0,26.492,26.5999,26.4848,26.5999,204700.0
2008-06-16 09:30:00,36.43,36.48,36.11,36.34,256700.0,26.2114,26.2474,25.9812,26.1466,256700.0
2008-06-16 09:40:00,36.34,36.4,36.15,36.15,125600.0,26.1466,26.1898,26.0099,26.0099,125600.0
2008-06-16 09:50:00,36.14,36.28,36.05,36.19,144000.0,26.0027,26.1035,25.938,26.0387,144000.0
2008-06-16 10:00:00,36.19,36.23,35.96,36.06,166500.0,26.0387,26.0675,25.8732,25.9452,166500.0
2008-06-16 10:10:00,36.05,36.23,36.0,36.19,183400.0,25.938,26.0675,25.902,26.0387,183400.0
2008-06-16 10:20:00,36.19,36.2,36.01,36.06,177900.0,26.0387,26.0459,25.9092,25.9452,177900.0
2008-06-16 10:30:00,36.05,36.09,35.99,36.0,282300.0,25.938,25.9668,25.8948,25.902,282300.0
2008-06-16 10:40:00,36.01,36.15,36.0,36.14,130700.0,25.9092,26.0099,25.902,26.0027,130700.0
2008-06-16 10:50:00,36.13,36.51,36.13,36.45,164400.0,25.9955,26.269,25.9955,26.2258,164400.0
2008-06-16 11:00:00,36.46,36.54,36.38,36.39,185100.0,26.233,26.2905,26.1754,26.1826,185100.0
2008-06-16 11:10:00,36.4,36.44,36.32,36.41,178100.0,26.1898,26.2186,26.1322,26.197,178100.0
2008-06-16 11:20:00,36.41,36.42,36.36,36.41,86700.0,26.197,26.2042,26.161,26.197,86700.0
2008-06-16 11:30:00,36.4,36.44,36.38,36.42,49500.0,26.1898,26.2186,26.1754,26.2042,49500.0
2008-06-16 11:40:00,36.41,36.41,36.33,36.36,69100.0,26.197,26.197,26.1394,26.161,69100.0
2008-06-16 11:50:00,36.36,36.36,36.26,36.33,87000.0,26.161,26.161,26.0891,26.1394,87000.0
2008-06-16 12:00:00,36.32,36.32,36.23,36.24,77700.0,26.1322,26.1322,26.0675,26.0747,77700.0
2008-06-16 12:10:00,36.24,36.28,36.2,36.25,128800.0,26.0747,26.1035,26.0459,26.0819,128800.0
2008-06-16 12:20:00,36.25,36.25,36.17,36.22,59800.0,26.0819,26.0819,26.0243,26.0603,59800.0
2008-06-16 12:30:00,36.22,36.31,36.19,36.3,64300.0,26.0603,26.1251,26.0387,26.1179,64300.0
2008-06-16 12:40:00,36.31,36.35,36.3,36.34,92200.0,26.1251,26.1538,26.1179,26.1466,92200.0
2008-06-16 12:50:00,36.34,36.36,36.21,36.22,128600.0,26.1466,26.161,26.0531,26.0603,128600.0
2008-06-16 13:00:00,36.23,36.27,36.17,36.2,57000.0,26.0675,26.0963,26.0243,26.0459,57000.0
2008-06-16 13:10:00,36.19,36.33,36.16,36.33,62100.0,26.0387,26.1394,26.0171,26.1394,62100.0
2008-06-16 13:20:00,36.33,36.4,36.29,36.39,71400.0,26.1394,26.1898,26.1107,26.1826,71400.0
2008-06-16 13:30:00,36.4,36.51,36.36,36.5,86500.0,26.1898,26.269,26.161,26.2618,86500.0
2008-06-16 13:40:00,36.49,36.62,36.49,36.53,136700.0,26.2546,26.3481,26.2546,26.2833,136700.0
2008-06-16 13:50:00,36.53,36.57,36.42,36.47,69400.0,26.2833,26.3121,26.2042,26.2402,69400.0
2008-06-16 14:00:00,36.49,36.49,36.4,36.44,80300.0,26.2546,26.2546,26.1898,26.2186,80300.0
2008-06-16 14:10:00,36.44,36.46,36.34,36.35,56700.0,26.2186,26.233,26.1466,26.1538,56700.0
2008-06-16 14:20:00,36.35,36.39,36.22,36.28,52100.0,26.1538,26.1826,26.0603,26.1035,52100.0
2008-06-16 14:30:00,36.29,36.32,36.27,36.3,67600.0,26.1107,26.1322,26.0963,26.1179,67600.0
2008-06-16 14:40:00,36.3,36.32,36.28,36.28,42000.0,26.1179,26.1322,26.1035,26.1035,42000.0
2008-06-16 14:50:00,36.29,36.34,36.27,36.31,53400.0,26.1107,26.1466,26.0963,26.1251,53400.0
2008-06-16 15:00:00,36.32,36.36,36.28,36.3,112500.0,26.1322,26.161,26.1035,26.1179,112500.0
2008-06-16 15:10:00,36.31,36.33,36.26,36.29,59300.0,26.1251,26.1394,26.0891,26.1107,59300.0
2008-06-16 15:20:00,36.28,36.34,36.26,36.28,95900.0,26.1035,26.1466,26.0891,26.1035,95900.0
2008-06-16 15:30:00,36.28,36.29,36.18,36.2,108500.0,26.1035,26.1107,26.0315,26.0459,108500.0
2008-06-16 15:40:00,36.2,36.2,36.13,36.16,124100.0,26.0459,26.0459,25.9955,26.0171,124100.0
2008-06-16 15:50:00,36.16,36.25,36.15,36.19,199300.0,26.0171,26.0819,26.0099,26.0387,199300.0
2008-06-17 09:30:00,36.21,36.21,35.8,35.83,454700.0,26.0531,26.0531,25.7581,25.7797,454700.0
2008-06-17 09:40:00,35.84,35.85,35.65,35.69,268800.0,25.7869,25.7941,25.6502,25.679,268800.0
2008-06-17 09:50:00,35.67,35.9,35.66,35.87,295800.0,25.6646,25.8301,25.6574,25.8085,295800.0
2008-06-17 10:00:00,35.87,35.88,35.79,35.82,192900.0,25.8085,25.8157,25.7509,25.7725,192900.0
2008-06-17 10:10:00,35.82,35.92,35.82,35.86,204700.0,25.7725,25.8444,25.7725,25.8013,204700.0
2008-06-17 10:20:00,35.85,35.86,35.75,35.77,151900.0,25.7941,25.8013,25.7221,25.7365,151900.0
2008-06-17 10:30:00,35.77,35.89,35.76,35.88,148900.0,25.7365,25.8229,25.7293,25.8157,148900.0
2008-06-17 10:40:00,35.88,35.89,35.76,35.81,187600.0,25.8157,25.8229,25.7293,25.7653,187600.0
2008-06-17 10:50:00,35.81,35.95,35.79,35.94,160100.0,25.7653,25.866,25.7509,25.8588,160100.0
2008-06-17 11:00:00,35.94,35.96,35.83,35.85,212700.0,25.8588,25.8732,25.7797,25.7941,212700.0
2008-06-17 11:10:00,35.86,35.89,35.83,35.86,88200.0,25.8013,25.8229,25.7797,25.8013,88200.0
2008-06-17 11:20:00,35.86,35.87,35.63,35.68,168900.0,25.8013,25.8085,25.6358,25.6718,168900.0
2008-06-17 11:30:00,35.7,35.71,35.63,35.65,107200.0,25.6862,25.6934,25.6358,25.6502,107200.0
2008-06-17 11:40:00,35.65,35.71,35.58,35.59,137600.0,25.6502,25.6934,25.5998,25.607,137600.0
2008-06-17 11:50:00,35.61,35.63,35.52,35.62,92000.0,25.6214,25.6358,25.5566,25.6286,92000.0
2008-06-17 12:00:00,35.61,35.66,35.53,35.6,227900.0,25.6214,25.6574,25.5638,25.6142,227900.0
2008-06-17 12:10:00,35.6,35.72,35.59,35.72,147600.0,25.6142,25.7005,25.607,25.7005,147600.0
2008-06-17 12:20:00,35.72,35.75,35.66,35.67,70500.0,25.7005,25.7221,25.6574,25.6646,70500.0
2008-06-17 12:30:00,35.67,35.73,35.57,35.61,64100.0,25.6646,25.7077,25.5926,25.6214,64100.0
2008-06-17 12:40:00,35.62,35.75,35.6,35.74,83700.0,25.6286,25.7221,25.6142,25.7149,83700.0
2008-06-17 12:50:00,35.75,35.81,35.7,35.8,70600.0,25.7221,25.7653,25.6862,25.7581,70600.0
2008-06-17 13:00:00,35.8,35.81,35.72,35.81,61200.0,25.7581,25.7653,25.7005,25.7653,61200.0
2008-06-17 13:10:00,35.81,35.82,35.76,35.81,47300.0,25.7653,25.7725,25.7293,25.7653,47300.0
2008-06-17 13:20:00,35.81,35.86,35.8,35.82,120200.0,25.7653,25.8013,25.7581,25.7725,120200.0
2008-06-17 13:30:00,35.81,35.85,35.81,35.82,49500.0,25.7653,25.7941,25.7653,25.7725,49500.0
2008-06-17 13:40:00,35.82,35.84,35.77,35.77,39100.0,25.7725,25.7869,25.7365,25.7365,39100.0
2008-06-17 13:50:00,35.77,35.79,35.74,35.76,31200.0,25.7365,25.7509,25.7149,25.7293,31200.0
2008-06-17 14:00:00,35.76,35.79,35.68,35.7,60400.0,25.7293,25.7509,25.6718,25.6862,60400.0
2008-06-17 14:10:00,35.71,35.72,35.65,35.65,44100.0,25.6934,25.7005,25.6502,25.6502,44100.0
2008-06-17 14:20:00,35.65,35.7,35.52,35.56,73200.0,25.6502,25.6862,25.5566,25.5854,73200.0
2008-06-17 14:30:00,35.56,35.58,35.52,35.53,65600.0,25.5854,25.5998,25.5566,25.5638,65600.0
2008-06-17 14:40:00,35.54,35.67,35.52,35.66,115200.0,25.571,25.6646,25.5566,25.6574,115200.0
2008-06-17 14:50:00,35.66,35.76,35.64,35.69,84700.0,25.6574,25.7293,25.643,25.679,84700.0
2008-06-17 15:00:00,35.7,35.72,35.65,35.66,87100.0,25.6862,25.7005,25.6502,25.6574,87100.0
2008-06-17 15:10:00,35.67,35.7,35.59,35.61,158000.0,25.6646,25.6862,25.607,25.6214,158000.0
2008-06-17 15:20:00,35.61,35.64,35.56,35.6,102100.0,25.6214,25.643,25.5854,25.6142,102100.0
2008-06-17 15:30:00,35.59,35.68,35.57,35.6,252600.0,25.607,25.6718,25.5926,25.6142,252600.0
2008-06-17 15:40:00,35.61,35.65,35.54,35.54,232800.0,25.6214,25.6502,25.571,25.571,232800.0
2008-06-17 15:50:00,35.54,35.58,35.52,35.55,340000.0,25.571,25.5998,25.5566,25.5782,340000.0
2008-06-18 09:30:00,34.91,35.07,34.74,35.02,696600.0,25.1178,25.2329,24.9954,25.1969,696600.0
2008-06-18 09:40:00,35.02,35.21,34.97,35.11,565900.0,25.1969,25.3336,25.1609,25.2617,565900.0
2008-06-18 09:50:00,35.11,35.13,34.84,34.88,564100.0,25.2617,25.276,25.0674,25.0962,564100.0
2008-06-18 10:00:00,34.89,34.99,34.8,34.95,476400.0,25.1034,25.1753,25.0386,25.1465,476400.0
2008-06-18 10:10:00,34.95,35.01,34.92,34.95,354600.0,25.1465,25.1897,25.1249,25.1465,354600.0
2008-06-18 10:20:00,34.95,34.98,34.83,34.9,239700.0,25.1465,25.1681,25.0602,25.1106,239700.0
2008-06-18 10:30:00,34.9,35.02,34.84,34.9,286900.0,25.1106,25.1969,25.0674,25.1106,286900.0
2008-06-18 10:40:00,34.9,34.94,34.87,34.89,183000.0,25.1106,25.1393,25.089,25.1034,183000.0
2008-06-18 10:50:00,34.89,34.95,34.85,34.93,196500.0,25.1034,25.1465,25.0746,25.1321,196500.0
2008-06-18 11:00:00,34.94,35.13,34.9,35.06,310100.0,25.1393,25.276,25.1106,25.2257,310100.0
2008-06-18 11:10:00,35.05,35.07,34.97,34.99,307100.0,25.2185,25.2329,25.1609,25.1753,307100.0
2008-06-18 11:20:00,34.98,35.12,34.95,35.01,160400.0,25.1681,25.2688,25.1465,25.1897,160400.0
2008-06-18 11:30:00,35.02,35.02,34.96,35.01,184700.0,25.1969,25.1969,25.1537,25.1897,184700.0
2008-06-18 11:40:00,35.02,35.15,35.02,35.12,117200.0,25.1969,25.2904,25.1969,25.2688,117200.0
2008-06-18 11:50:00,35.13,35.28,35.11,35.15,224900.0,25.276,25.384,25.2617,25.2904,224900.0
2008-06-18 12:00:00,35.16,35.23,34.98,34.98,149700.0,25.2976,25.348,25.1681,25.1681,149700.0
2008-06-18 12:10:00,34.98,35.0,34.9,34.91,102800.0,25.1681,25.1825,25.1106,25.1178,102800.0
2008-06-18 12:20:00,34.91,35.0,34.89,34.97,88400.0,25.1178,25.1825,25.1034,25.1609,88400.0
2008-06-18 12:30:00,34.96,34.99,34.86,34.91,183500.0,25.1537,25.1753,25.0818,25.1178,183500.0
2008-06-18 12:40:00,34.91,34.93,34.83,34.84,133800.0,25.1178,25.1321,25.0602,25.0674,133800.0
2008-06-18 12:50:00,34.85,34.85,34.79,34.84,101700.0,25.0746,25.0746,25.0314,25.0674,101700.0
2008-06-18 13:00:00,34.83,34.83,34.73,34.74,135500.0,25.0602,25.0602,24.9882,24.9954,135500.0
2008-06-18 13:10:00,34.74,34.8,34.55,34.56,183000.0,24.9954,25.0386,24.8587,24.8659,183000.0
2008-06-18 13:20:00,34.56,34.62,34.5,34.55,224700.0,24.8659,24.9091,24.8228,24.8587,224700.0
2008-06-18 13:30:00,34.55,34.64,34.45,34.49,319500.0,24.8587,24.9235,24.7868,24.8156,319500.0
2008-06-18 13:40:00,34.49,34.52,34.45,34.48,191400.0,24.8156,24.8371,24.7868,24.8084,191400.0
2008-06-18 13:50:00,34.48,34.52,34.44,34.45,349700.0,24.8084,24.8371,24.7796,24.7868,349700.0
2008-06-18 14:00:00,34.46,34.54,34.44,34.49,407100.0,24.794,24.8515,24.7796,24.8156,407100.0
2008-06-18 14:10:00,34.51,34.52,34.4,34.41,135900.0,24.83,24.8371,24.7508,24.758,135900.0
2008-06-18 14:20:00,34.41,34.45,34.35,34.41,283700.0,24.758,24.7868,24.7148,24.758,283700.0
2008-06-18 14:30:00,34.41,34.56,34.36,34.55,282800.0,24.758,24.8659,24.722,24.8587,282800.0
2008-06-18 14:40:00,34.55,34.59,34.46,34.5,437000.0,24.8587,24.8875,24.794,24.8228,437000.0
2008-06-18 14:50:00,34.49,34.69,34.47,34.65,340200.0,24.8156,24.9595,24.8012,24.9307,340200.0
2008-06-18 15:00:00,34.65,34.88,34.6,34.88,417400.0,24.9307,25.0962,24.8947,25.0962,417400.0
2008-06-18 15:10:00,34.88,35.08,34.86,35.06,448200.0,25.0962,25.2401,25.0818,25.2257,448200.0
2008-06-18 15:20:00,35.05,35.11,34.99,35.04,363800.0,25.2185,25.2617,25.1753,25.2113,363800.0
2008-06-18 15:30:00,35.03,35.09,35.0,35.06,450100.0,25.2041,25.2473,25.1825,25.2257,450100.0
2008-06-18 15:40:00,35.06,35.17,35.0,35.14,921000.0,25.2257,25.3048,25.1825,25.2832,921000.0
2008-06-18 15:50:00,35.14,35.17,34.96,35.04,867700.0,25.2832,25.3048,25.1537,25.2113,867700.0
2008-06-19 09:30:00,34.15,37.06,33.87,34.94,1654900.0,24.5709,26.6647,24.3695,25.1393,1654900.0
2008-06-19 09:40:00,34.92,34.96,34.34,34.57,643900.0,25.1249,25.1537,24.7076,24.8731,643900.0
2008-06-19 09:50:00,34.55,34.89,34.44,34.89,524800.0,24.8587,25.1034,24.7796,25.1034,524800.0
2008-06-19 10:00:00,34.88,35.02,34.62,34.83,521900.0,25.0962,25.1969,24.9091,25.0602,521900.0
2008-06-19 10:10:00,34.83,35.4,34.76,35.29,561800.0,25.0602,25.4703,25.0098,25.3912,561800.0
2008-06-19 10:20:00,35.29,35.6,35.13,35.6,508800.0,25.3912,25.6142,25.276,25.6142,508800.0
2008-06-19 10:30:00,35.58,35.94,35.57,35.77,456300.0,25.5998,25.8588,25.5926,25.7365,456300.0
2008-06-19 10:40:00,35.76,35.93,35.65,35.68,193100.0,25.7293,25.8516,25.6502,25.6718,193100.0
2008-06-19 10:50:00,35.66,35.77,35.47,35.77,212700.0,25.6574,25.7365,25.5207,25.7365,212700.0
2008-06-19 11:00:00,35.76,35.92,35.69,35.83,307800.0,25.7293,25.8444,25.679,25.7797,307800.0
2008-06-19 11:10:00,35.83,36.02,35.81,35.86,267100.0,25.7797,25.9164,25.7653,25.8013,267100.0
2008-06-19 11:20:00,35.86,35.88,35.68,35.8,229100.0,25.8013,25.8157,25.6718,25.7581,229100.0
2008-06-19 11:30:00,35.78,35.87,35.54,35.54,155100.0,25.7437,25.8085,25.571,25.571,155100.0
2008-06-19 11:40:00,35.55,35.85,35.48,35.85,169800.0,25.5782,25.7941,25.5279,25.7941,169800.0
2008-06-19 11:50:00,35.84,36.01,35.75,35.91,135100.0,25.7869,25.9092,25.7221,25.8373,135100.0
2008-06-19 12:00:00,35.9,35.9,35.77,35.82,97600.0,25.8301,25.8301,25.7365,25.7725,97600.0
2008-06-19 12:10:00,35.81,36.02,35.76,36.0,107600.0,25.7653,25.9164,25.7293,25.902,107600.0
2008-06-19 12:20:00,35.99,36.16,35.98,36.03,162900.0,25.8948,26.0171,25.8876,25.9236,162900.0
2008-06-19 12:30:00,36.02,36.09,35.98,36.03,104900.0,25.9164,25.9668,25.8876,25.9236,104900.0
2008-06-19 12:40:00,36.03,36.06,35.99,36.04,113400.0,25.9236,25.9452,25.8948,25.9308,113400.0
2008-06-19 12:50:00,36.04,36.17,36.0,36.14,107500.0,25.9308,26.0243,25.902,26.0027,107500.0
2008-06-19 13:00:00,36.13,36.18,36.11,36.17,94300.0,25.9955,26.0315,25.9812,26.0243,94300.0
2008-06-19 13:10:00,36.17,36.29,36.17,36.27,133800.0,26.0243,26.1107,26.0243,26.0963,133800.0
2008-06-19 13:20:00,36.28,36.4,36.28,36.38,130700.0,26.1035,26.1898,26.1035,26.1754,130700.0
2008-06-19 13:30:00,36.37,36.41,36.25,36.3,157300.0,26.1682,26.197,26.0819,26.1179,157300.0
2008-06-19 13:40:00,36.31,36.4,36.21,36.27,173200.0,26.1251,26.1898,26.0531,26.0963,173200.0
2008-06-19 13:50:00,36.27,36.38,36.21,36.35,140900.0,26.0963,26.1754,26.0531,26.1538,140900.0
2008-06-19 14:00:00,36.35,36.36,36.27,36.29,164800.0,26.1538,26.161,26.0963,26.1107,164800.0
2008-06-19 14:10:00,36.3,36.51,36.23,36.49,121100.0,26.1179,26.269,26.0675,26.2546,121100.0
2008-06-19 14:20:00,36.5,36.59,36.38,36.56,205400.0,26.2618,26.3265,26.1754,26.3049,205400.0
2008-06-19 14:30:00,36.56,36.73,36.56,36.63,273300.0,26.3049,26.4272,26.3049,26.3553,273300.0
2008-06-19 14:40:00,36.63,36.66,36.55,36.55,202200.0,26.3553,26.3769,26.2977,26.2977,202200.0
2008-06-19 14:50:00,36.54,36.72,36.49,36.58,236200.0,26.2905,26.42,26.2546,26.3193,236200.0
2008-06-19 15:00:00,36.58,36.75,36.57,36.7,211700.0,26.3193,26.4416,26.3121,26.4057,211700.0
2008-06-19 15:10:00,36.71,36.88,36.69,36.86,238000.0,26.4129,26.5352,26.3985,26.5208,238000.0
2008-06-19 15:20:00,36.86,36.97,36.74,36.97,237700.0,26.5208,26.5999,26.4344,26.5999,237700.0
2008-06-19 15:30:00,36.98,37.03,36.97,36.99,418400.0,26.6071,26.6431,26.5999,26.6143,418400.0
2008-06-19 15:40:00,36.99,37.02,36.79,37.01,496600.0,26.6143,26.6359,26.4704,26.6287,496600.0
2008-06-19 15:50:00,37.02,37.03,36.8,36.88,581200.0,26.6359,26.6431,26.4776,26.5352,581200.0
2008-06-20 09:30:00,35.79,36.09,35.55,35.87,996300.0,25.7509,25.9668,25.5782,25.8085,996300.0
2008-06-20 09:40:00,35.89,36.08,35.87,35.95,374800.0,25.8229,25.9596,25.8085,25.866,374800.0
2008-06-20 09:50:00,35.95,36.04,35.89,35.96,309300.0,25.866,25.9308,25.8229,25.8732,309300.0
2008-06-20 10:00:00,35.96,35.96,35.43,35.75,525100.0,25.8732,25.8732,25.4919,25.7221,525100.0
2008-06-20 10:10:00,35.75,35.81,35.61,35.64,250900.0,25.7221,25.7653,25.6214,25.643,250900.0
2008-06-20 10:20:00,35.64,35.74,35.64,35.69,333400.0,25.643,25.7149,25.643,25.679,333400.0
2008-06-20 10:30:00,35.69,35.7,35.22,35.24,382200.0,25.679,25.6862,25.3408,25.3552,382200.0
2008-06-20 10:40:00,35.24,35.5,35.21,35.44,316400.0,25.3552,25.5423,25.3336,25.4991,316400.0
2008-06-20 10:50:00,35.43,35.47,35.25,35.31,348500.0,25.4919,25.5207,25.3624,25.4056,348500.0
2008-06-20 11:00:00,35.31,35.42,35.21,35.39,353200.0,25.4056,25.4847,25.3336,25.4631,353200.0
2008-06-20 11:10:00,35.39,35.39,35.09,35.25,273700.0,25.4631,25.4631,25.2473,25.3624,273700.0
2008-06-20 11:20:00,35.25,35.4,35.23,35.36,223900.0,25.3624,25.4703,25.348,25.4415,223900.0
2008-06-20 11:30:00,35.37,35.43,35.33,35.33,103000.0,25.4487,25.4919,25.4199,25.4199,103000.0
2008-06-20 11:40:00,35.33,35.68,35.32,35.68,214200.0,25.4199,25.6718,25.4127,25.6718,214200.0
2008-06-20 11:50:00,35.68,35.73,35.6,35.67,253800.0,25.6718,25.7077,25.6142,25.6646,253800.0
2008-06-20 12:00:00,35.66,35.9,35.62,35.8,174800.0,25.6574,25.8301,25.6286,25.7581,174800.0
2008-06-20 12:10:00,35.8,36.02,35.8,36.0,190500.0,25.7581,25.9164,25.7581,25.902,190500.0
2008-06-20 12:20:00,36.0,36.0,35.65,35.68,113100.0,25.902,25.902,25.6502,25.6718,113100.0
2008-06-20 12:30:00,35.69,35.75,35.66,35.72,69100.0,25.679,25.7221,25.6574,25.7005,69100.0
2008-06-20 12:40:00,35.72,35.73,35.53,35.54,73800.0,25.7005,25.7077,25.5638,25.571,73800.0
2008-06-20 12:50:00,35.54,35.63,35.5,35.56,139300.0,25.571,25.6358,25.5423,25.5854,139300.0
2008-06-20 13:00:00,35.56,35.66,35.5,35.65,75800.0,25.5854,25.6574,25.5423,25.6502,75800.0
2008-06-20 13:10:00,35.66,35.73,35.62,35.68,78000.0,25.6574,25.7077,25.6286,25.6718,78000.0
2008-06-20 13:20:00,35.68,35.68,35.36,35.39,117300.0,25.6718,25.6718,25.4415,25.4631,117300.0
2008-06-20 13:30:00,35.38,35.39,35.25,35.34,233400.0,25.4559,25.4631,25.3624,25.4271,233400.0
2008-06-20 13:40:00,35.34,35.38,35.25,35.37,71300.0,25.4271,25.4559,25.3624,25.4487,71300.0
2008-06-20 13:50:00,35.36,35.43,35.33,35.35,82700.0,25.4415,25.4919,25.4199,25.4343,82700.0
2008-06-20 14:00:00,35.36,35.48,35.34,35.4,126900.0,25.4415,25.5279,25.4271,25.4703,126900.0
2008-06-20 14:10:00,35.4,35.49,35.38,35.48,176000.0,25.4703,25.5351,25.4559,25.5279,176000.0
2008-06-20 14:20:00,35.46,35.62,35.43,35.6,129800.0,25.5135,25.6286,25.4919,25.6142,129800.0
2008-06-20 14:30:00,35.6,35.6,35.48,35.5,123800.0,25.6142,25.6142,25.5279,25.5423,123800.0
2008-06-20 14:40:00,35.5,35.67,35.48,35.6,170400.0,25.5423,25.6646,25.5279,25.6142,170400.0
2008-06-20 14:50:00,35.6,35.61,35.39,35.42,140000.0,25.6142,25.6214,25.4631,25.4847,140000.0
2008-06-20 15:00:00,35.41,35.45,35.3,35.4,196100.0,25.4775,25.5063,25.3984,25.4703,196100.0
2008-06-20 15:10:00,35.4,35.45,35.38,35.4,112100.0,25.4703,25.5063,25.4559,25.4703,112100.0
2008-06-20 15:20:00,35.4,35.57,35.37,35.57,218800.0,25.4703,25.5926,25.4487,25.5926,218800.0
2008-06-20 15:30:00,35.58,35.68,35.56,35.58,194600.0,25.5998,25.6718,25.5854,25.5998,194600.0
2008-06-20 15:40:00,35.57,35.66,35.44,35.48,244400.0,25.5926,25.6574,25.4991,25.5279,244400.0
2008-06-20 15:50:00,35.48,35.56,35.46,35.53,355700.0,25.5279,25.5854,25.5135,25.5638,355700.0
2008-06-23 09:30:00,34.83,35.2,34.73,35.19,469900.0,25.0602,25.3264,24.9882,25.3192,469900.0
2008-06-23 09:40:00,35.18,35.22,35.1,35.15,263900.0,25.312,25.3408,25.2545,25.2904,263900.0
2008-06-23 09:50:00,35.16,35.19,34.94,34.98,214900.0,25.2976,25.3192,25.1393,25.1681,214900.0
2008-06-23 10:00:00,35.0,35.1,34.91,35.06,230200.0,25.1825,25.2545,25.1178,25.2257,230200.0
2008-06-23 10:10:00,35.05,35.18,34.93,35.13,203600.0,25.2185,25.312,25.1321,25.276,203600.0
2008-06-23 10:20:00,35.13,35.15,34.99,34.99,109200.0,25.276,25.2904,25.1753,25.1753,109200.0
2008-06-23 10:30:00,35.0,35.19,34.99,35.14,103700.0,25.1825,25.3192,25.1753,25.2832,103700.0
2008-06-23 10:40:00,35.13,35.14,34.9,34.92,90100.0,25.276,25.2832,25.1106,25.1249,90100.0
2008-06-23 10:50:00,34.91,34.92,34.77,34.87,92000.0,25.1178,25.1249,25.017,25.089,92000.0
2008-06-23 11:00:00,34.87,34.92,34.79,34.82,89400.0,25.089,25.1249,25.0314,25.053,89400.0
2008-06-23 11:10:00,34.82,34.82,34.66,34.66,136700.0,25.053,25.053,24.9379,24.9379,136700.0
2008-06-23 11:20:00,34.66,34.82,34.63,34.82,145600.0,24.9379,25.053,24.9163,25.053,145600.0
2008-06-23 11:30:00,34.83,34.85,34.7,34.74,78100.0,25.0602,25.0746,24.9667,24.9954,78100.0
2008-06-23 11:40:00,34.75,34.81,34.71,34.76,57600.0,25.0026,25.0458,24.9739,25.0098,57600.0
2008-06-23 11:50:00,34.76,34.89,34.76,34.84,52500.0,25.0098,25.1034,25.0098,25.0674,52500.0
2008-06-23 12:00:00,34.85,34.88,34.74,34.76,37600.0,25.0746,25.0962,24.9954,25.0098,37600.0
2008-06-23 12:10:00,34.76,34.76,34.68,34.7,28800.0,25.0098,25.0098,24.9523,24.9667,28800.0
2008-06-23 12:20:00,34.7,34.7,34.63,34.64,47100.0,24.9667,24.9667,24.9163,24.9235,47100.0
2008-06-23 12:30:00,34.63,34.69,34.62,34.67,43700.0,24.9163,24.9595,24.9091,24.9451,43700.0
2008-06-23 12:40:00,34.67,34.77,34.62,34.77,71000.0,24.9451,25.017,24.9091,25.017,71000.0
2008-06-23 12:50:00,34.76,34.84,34.7,34.82,51600.0,25.0098,25.0674,24.9667,25.053,51600.0
2008-06-23 13:00:00,34.83,34.86,34.78,34.83,54000.0,25.0602,25.0818,25.0242,25.0602,54000.0
2008-06-23 13:10:00,34.82,34.83,34.72,34.72,39400.0,25.053,25.0602,24.981,24.981,39400.0
2008-06-23 13:20:00,34.72,34.84,34.72,34.81,49500.0,24.981,25.0674,24.981,25.0458,49500.0
2008-06-23 13:30:00,34.82,34.89,34.82,34.84,94400.0,25.053,25.1034,25.053,25.0674,94400.0
2008-06-23 13:40:00,34.85,34.95,34.83,34.94,70900.0,25.0746,25.1465,25.0602,25.1393,70900.0
2008-06-23 13:50:00,34.94,34.95,34.87,34.87,90400.0,25.1393,25.1465,25.089,25.089,90400.0
2008-06-23 14:00:00,34.87,34.91,34.82,34.85,90900.0,25.089,25.1178,25.053,25.0746,90900.0
2008-06-23 14:10:00,34.86,34.89,34.84,34.87,65300.0,25.0818,25.1034,25.0674,25.089,65300.0
2008-06-23 14:20:00,34.87,34.87,34.68,34.73,99400.0,25.089,25.089,24.9523,24.9882,99400.0
2008-06-23 14:30:00,34.73,34.83,34.73,34.76,64900.0,24.9882,25.0602,24.9882,25.0098,64900.0
2008-06-23 14:40:00,34.76,34.76,34.66,34.67,57800.0,25.0098,25.0098,24.9379,24.9451,57800.0
2008-06-23 14:50:00,34.67,34.68,34.55,34.55,212200.0,24.9451,24.9523,24.8587,24.8587,212200.0
2008-06-23 15:00:00,34.55,34.55,34.44,34.45,208900.0,24.8587,24.8587,24.7796,24.7868,208900.0
2008-06-23 15:10:00,34.45,34.53,34.44,34.52,192000.0,24.7868,24.8443,24.7796,24.8371,192000.0
2008-06-23 15:20:00,34.52,34.59,34.5,34.57,171000.0,24.8371,24.8875,24.8228,24.8731,171000.0
2008-06-23 15:30:00,34.56,34.57,34.5,34.5,208600.0,24.8659,24.8731,24.8228,24.8228,208600.0
2008-06-23 15:40:00,34.51,34.52,34.35,34.38,228200.0,24.83,24.8371,24.7148,24.7364,228200.0
2008-06-23 15:50:00,34.38,34.49,34.35,34.44,404900.0,24.7364,24.8156,24.7148,24.7796,404900.0
2008-06-24 09:30:00,34.13,34.3,33.9,34.12,266100.0,24.5565,24.6789,24.3911,24.5493,266100.0
2008-06-24 09:40:00,34.1,34.15,34.09,34.12,164000.0,24.535,24.5709,24.5278,24.5493,164000.0
2008-06-24 09:50:00,34.11,34.23,34.1,34.2,254300.0,24.5422,24.6285,24.535,24.6069,254300.0
2008-06-24 10:00:00,34.2,34.27,34.13,34.25,276600.0,24.6069,24.6573,24.5565,24.6429,276600.0
2008-06-24 10:10:00,34.25,34.3,34.1,34.15,206100.0,24.6429,24.6789,24.535,24.5709,206100.0
2008-06-24 10:20:00,34.16,34.18,34.1,34.15,86200.0,24.5781,24.5925,24.535,24.5709,86200.0
2008-06-24 10:30:00,34.15,34.18,34.1,34.13,178300.0,24.5709,24.5925,24.535,24.5565,178300.0
2008-06-24 10:40:00,34.14,34.19,34.06,34.18,109100.0,24.5637,24.5997,24.5062,24.5925,109100.0
2008-06-24 10:50:00,34.18,34.35,34.15,34.34,197900.0,24.5925,24.7148,24.5709,24.7076,197900.0
2008-06-24 11:00:00,34.34,34.44,34.32,34.36,194600.0,24.7076,24.7796,24.6932,24.722,194600.0
2008-06-24 11:10:00,34.36,34.43,34.25,34.43,292400.0,24.722,24.7724,24.6429,24.7724,292400.0
2008-06-24 11:20:00,34.43,34.51,34.43,34.45,548200.0,24.7724,24.83,24.7724,24.7868,548200.0
2008-06-24 11:30:00,34.45,34.56,34.41,34.54,132200.0,24.7868,24.8659,24.758,24.8515,132200.0
2008-06-24 11:40:00,34.54,34.67,34.53,34.66,207700.0,24.8515,24.9451,24.8443,24.9379,207700.0
2008-06-24 11:50:00,34.66,34.74,34.64,34.69,160100.0,24.9379,24.9954,24.9235,24.9595,160100.0
2008-06-24 12:00:00,34.7,34.7,34.59,34.68,118900.0,24.9667,24.9667,24.8875,24.9523,118900.0
2008-06-24 12:10:00,34.68,34.69,34.6,34.64,76900.0,24.9523,24.9595,24.8947,24.9235,76900.0
2008-06-24 12:20:00,34.63,34.75,34.57,34.72,86500.0,24.9163,25.0026,24.8731,24.981,86500.0
2008-06-24 12:30:00,34.72,34.79,34.71,34.79,125900.0,24.981,25.0314,24.9739,25.0314,125900.0
2008-06-24 12:40:00,34.79,34.79,34.67,34.7,89100.0,25.0314,25.0314,24.9451,24.9667,89100.0
2008-06-24 12:50:00,34.71,34.74,34.67,34.68,74400.0,24.9739,24.9954,24.9451,24.9523,74400.0
2008-06-24 13:00:00,34.68,34.8,34.65,34.73,99900.0,24.9523,25.0386,24.9307,24.9882,99900.0
2008-06-24 13:10:00,34.74,34.75,34.63,34.68,83300.0,24.9954,25.0026,24.9163,24.9523,83300.0
2008-06-24 13:20:00,34.68,34.73,34.61,34.61,84200.0,24.9523,24.9882,24.9019,24.9019,84200.0
2008-06-24 13:30:00,34.61,34.62,34.53,34.57,87200.0,24.9019,24.9091,24.8443,24.8731,87200.0
2008-06-24 13:40:00,34.58,34.62,34.51,34.59,83700.0,24.8803,24.9091,24.83,24.8875,83700.0
2008-06-24 13:50:00,34.58,34.65,34.57,34.61,57700.0,24.8803,24.9307,24.8731,24.9019,57700.0
2008-06-24 14:00:00,34.6,34.73,34.6,34.67,70200.0,24.8947,24.9882,24.8947,24.9451,70200.0
2008-06-24 14:10:00,34.67,34.7,34.63,34.68,59600.0,24.9451,24.9667,24.9163,24.9523,59600.0
2008-06-24 14:20:00,34.67,34.71,34.65,34.65,58800.0,24.9451,24.9739,24.9307,24.9307,58800.0
2008-06-24 14:30:00,34.66,34.71,34.58,34.58,107400.0,24.9379,24.9739,24.8803,24.8803,107400.0
2008-06-24 14:40:00,34.57,34.61,34.4,34.44,97100.0,24.8731,24.9019,24.7508,24.7796,97100.0
2008-06-24 14:50:00,34.44,34.48,34.4,34.46,78100.0,24.7796,24.8084,24.7508,24.794,78100.0
2008-06-24 15:00:00,34.47,34.54,34.38,34.42,112700.0,24.8012,24.8515,24.7364,24.7652,112700.0
2008-06-24 15:10:00,34.42,34.44,34.39,34.4,91800.0,24.7652,24.7796,24.7436,24.7508,91800.0
2008-06-24 15:20:00,34.4,34.46,34.39,34.46,167100.0,24.7508,24.794,24.7436,24.794,167100.0
2008-06-24 15:30:00,34.47,34.47,34.39,34.43,120800.0,24.8012,24.8012,24.7436,24.7724,120800.0
2008-06-24 15:40:00,34.43,34.53,34.41,34.44,164400.0,24.7724,24.8443,24.758,24.7796,164400.0
2008-06-24 15:50:00,34.45,34.46,34.41,34.44,153200.0,24.7868,24.794,24.758,24.7796,153200.0
2008-06-25 09:30:00,34.55,34.83,34.55,34.7,132100.0,24.8587,25.0602,24.8587,24.9667,132100.0
2008-06-25 09:40:00,34.7,35.03,34.63,34.98,307100.0,24.9667,25.2041,24.9163,25.1681,307100.0
2008-06-25 09:50:00,35.0,35.1,34.98,35.09,165900.0,25.1825,25.2545,25.1681,25.2473,165900.0
2008-06-25 10:00:00,35.08,35.18,35.08,35.12,175100.0,25.2401,25.312,25.2401,25.2688,175100.0
2008-06-25 10:10:00,35.14,35.18,35.11,35.16,68100.0,25.2832,25.312,25.2617,25.2976,68100.0
2008-06-25 10:20:00,35.17,35.31,35.16,35.28,199300.0,25.3048,25.4056,25.2976,25.384,199300.0
2008-06-25 10:30:00,35.28,35.54,35.27,35.53,161900.0,25.384,25.571,25.3768,25.5638,161900.0
2008-06-25 10:40:00,35.54,35.78,35.5,35.76,139400.0,25.571,25.7437,25.5423,25.7293,139400.0
2008-06-25 10:50:00,35.77,35.87,35.74,35.85,92100.0,25.7365,25.8085,25.7149,25.7941,92100.0
2008-06-25 11:00:00,35.85,35.95,35.79,35.93,157500.0,25.7941,25.866,25.7509,25.8516,157500.0
2008-06-25 11:10:00,35.94,36.12,35.93,36.09,210400.0,25.8588,25.9883,25.8516,25.9668,210400.0
2008-06-25 11:20:00,36.09,36.24,36.06,36.06,143900.0,25.9668,26.0747,25.9452,25.9452,143900.0
2008-06-25 11:30:00,36.07,36.16,36.01,36.09,124500.0,25.9524,26.0171,25.9092,25.9668,124500.0
2008-06-25 11:40:00,36.09,36.1,36.02,36.02,108600.0,25.9668,25.974,25.9164,25.9164,108600.0
2008-06-25 11:50:00,36.03,36.09,36.0,36.02,89400.0,25.9236,25.9668,25.902,25.9164,89400.0
2008-06-25 12:00:00,36.03,36.07,35.95,36.0,95300.0,25.9236,25.9524,25.866,25.902,95300.0
2008-06-25 12:10:00,36.0,36.09,35.97,36.0,83100.0,25.902,25.9668,25.8804,25.902,83100.0
2008-06-25 12:20:00,35.99,36.0,35.92,35.93,90400.0,25.8948,25.902,25.8444,25.8516,90400.0
2008-06-25 12:30:00,35.93,36.03,35.92,35.97,80700.0,25.8516,25.9236,25.8444,25.8804,80700.0
2008-06-25 12:40:00,35.98,36.04,35.93,35.95,50100.0,25.8876,25.9308,25.8516,25.866,50100.0
2008-06-25 12:50:00,35.95,36.01,35.94,36.0,59900.0,25.866,25.9092,25.8588,25.902,59900.0
2008-06-25 13:00:00,35.99,35.99,35.91,35.93,75600.0,25.8948,25.8948,25.8373,25.8516,75600.0
2008-06-25 13:10:00,35.93,35.98,35.92,35.97,63100.0,25.8516,25.8876,25.8444,25.8804,63100.0
2008-06-25 13:20:00,35.97,35.99,35.89,35.9,75300.0,25.8804,25.8948,25.8229,25.8301,75300.0
2008-06-25 13:30:00,35.91,35.93,35.87,35.88,96600.0,25.8373,25.8516,25.8085,25.8157,96600.0
2008-06-25 13:40:00,35.88,35.89,35.85,35.88,54200.0,25.8157,25.8229,25.7941,25.8157,54200.0
2008-06-25 13:50:00,35.88,35.88,35.79,35.82,96600.0,25.8157,25.8157,25.7509,25.7725,96600.0
2008-06-25 14:00:00,35.82,35.9,35.81,35.85,125400.0,25.7725,25.8301,25.7653,25.7941,125400.0
2008-06-25 14:10:00,35.85,36.02,35.75,35.98,180100.0,25.7941,25.9164,25.7221,25.8876,180100.0
2008-06-25 14:20:00,35.98,36.03,35.75,35.75,135300.0,25.8876,25.9236,25.7221,25.7221,135300.0
2008-06-25 14:30:00,35.76,35.91,35.69,35.78,250800.0,25.7293,25.8373,25.679,25.7437,250800.0
2008-06-25 14:40:00,35.79,35.85,35.66,35.69,253900.0,25.7509,25.7941,25.6574,25.679,253900.0
2008-06-25 14:50:00,35.69,35.75,35.65,35.69,194600.0,25.679,25.7221,25.6502,25.679,194600.0
2008-06-25 15:00:00,35.69,35.87,35.64,35.83,130100.0,25.679,25.8085,25.643,25.7797,130100.0
2008-06-25 15:10:00,35.83,35.89,35.8,35.83,176600.0,25.7797,25.8229,25.7581,25.7797,176600.0
2008-06-25 15:20:00,35.83,35.83,35.61,35.72,214900.0,25.7797,25.7797,25.6214,25.7005,214900.0
2008-06-25 15:30:00,35.72,35.72,35.36,35.47,359800.0,25.7005,25.7005,25.4415,25.5207,359800.0
2008-06-25 15:40:00,35.46,35.53,35.4,35.42,217000.0,25.5135,25.5638,25.4703,25.4847,217000.0
2008-06-25 15:50:00,35.42,35.51,35.41,35.49,253200.0,25.4847,25.5495,25.4775,25.5351,253200.0
2008-06-26 09:30:00,34.66,34.94,34.64,34.83,216900.0,24.9379,25.1393,24.9235,25.0602,216900.0
2008-06-26 09:40:00,34.83,34.88,34.66,34.68,139200.0,25.0602,25.0962,24.9379,24.9523,139200.0
2008-06-26 09:50:00,34.68,34.69,34.5,34.57,142700.0,24.9523,24.9595,24.8228,24.8731,142700.0
2008-06-26 10:00:00,34.57,34.68,34.37,34.5,242600.0,24.8731,24.9523,24.7292,24.8228,242600.0
2008-06-26 10:10:00,34.5,34.5,34.34,34.39,142300.0,24.8228,24.8228,24.7076,24.7436,142300.0
2008-06-26 10:20:00,34.39,34.6,34.39,34.55,139000.0,24.7436,24.8947,24.7436,24.8587,139000.0
2008-06-26 10:30:00,34.55,34.59,34.49,34.52,99400.0,24.8587,24.8875,24.8156,24.8371,99400.0
2008-06-26 10:40:00,34.52,34.54,34.43,34.47,158900.0,24.8371,24.8515,24.7724,24.8012,158900.0
2008-06-26 10:50:00,34.48,34.5,34.3,34.39,157900.0,24.8084,24.8228,24.6789,24.7436,157900.0
2008-06-26 11:00:00,34.39,34.41,34.32,34.36,147900.0,24.7436,24.758,24.6932,24.722,147900.0
2008-06-26 11:10:00,34.35,34.42,34.28,34.36,157800.0,24.7148,24.7652,24.6645,24.722,157800.0
2008-06-26 11:20:00,34.36,34.44,34.3,34.34,153400.0,24.722,24.7796,24.6789,24.7076,153400.0
2008-06-26 11:30:00,34.34,34.45,34.33,34.41,142400.0,24.7076,24.7868,24.7004,24.758,142400.0
2008-06-26 11:40:00,34.41,34.48,34.4,34.46,67300.0,24.758,24.8084,24.7508,24.794,67300.0
2008-06-26 11:50:00,34.45,34.56,34.45,34.5,107900.0,24.7868,24.8659,24.7868,24.8228,107900.0
2008-06-26 12:00:00,34.49,34.52,34.42,34.49,93000.0,24.8156,24.8371,24.7652,24.8156,93000.0
2008-06-26 12:10:00,34.49,34.5,34.42,34.45,73500.0,24.8156,24.8228,24.7652,24.7868,73500.0
2008-06-26 12:20:00,34.47,34.53,34.39,34.41,39000.0,24.8012,24.8443,24.7436,24.758,39000.0
2008-06-26 12:30:00,34.4,34.42,34.32,34.38,60300.0,24.7508,24.7652,24.6932,24.7364,60300.0
2008-06-26 12:40:00,34.39,34.39,34.31,34.32,60100.0,24.7436,24.7436,24.6861,24.6932,60100.0
2008-06-26 12:50:00,34.31,34.45,34.3,34.37,64900.0,24.6861,24.7868,24.6789,24.7292,64900.0
2008-06-26 13:00:00,34.36,34.45,34.36,34.36,52600.0,24.722,24.7868,24.722,24.722,52600.0
2008-06-26 13:10:00,34.36,34.37,34.3,34.32,76600.0,24.722,24.7292,24.6789,24.6932,76600.0
2008-06-26 13:20:00,34.31,34.32,34.29,34.29,90100.0,24.6861,24.6932,24.6717,24.6717,90100.0
2008-06-26 13:30:00,34.29,34.3,34.23,34.26,79200.0,24.6717,24.6789,24.6285,24.6501,79200.0
2008-06-26 13:40:00,34.25,34.26,34.2,34.22,51900.0,24.6429,24.6501,24.6069,24.6213,51900.0
2008-06-26 13:50:00,34.21,34.3,34.2,34.3,87200.0,24.6141,24.6789,24.6069,24.6789,87200.0
2008-06-26 14:00:00,34.29,34.38,34.26,34.37,71300.0,24.6717,24.7364,24.6501,24.7292,71300.0
2008-06-26 14:10:00,34.37,34.37,34.13,34.14,115700.0,24.7292,24.7292,24.5565,24.5637,115700.0
2008-06-26 14:20:00,34.14,34.15,34.07,34.11,153900.0,24.5637,24.5709,24.5134,24.5422,153900.0
2008-06-26 14:30:00,34.1,34.15,34.04,34.04,154500.0,24.535,24.5709,24.4918,24.4918,154500.0
2008-06-26 14:40:00,34.04,34.05,33.87,33.88,229400.0,24.4918,24.499,24.3695,24.3767,229400.0
2008-06-26 14:50:00,33.88,33.89,33.79,33.89,223100.0,24.3767,24.3839,24.3119,24.3839,223100.0
2008-06-26 15:00:00,33.89,33.9,33.79,33.84,281700.0,24.3839,24.3911,24.3119,24.3479,281700.0
2008-06-26 15:10:00,33.84,33.87,33.78,33.82,242500.0,24.3479,24.3695,24.3047,24.3335,242500.0
2008-06-26 15:20:00,33.81,33.84,33.76,33.79,241200.0,24.3263,24.3479,24.2903,24.3119,241200.0
2008-06-26 15:30:00,33.79,33.82,33.76,33.76,287600.0,24.3119,24.3335,24.2903,24.2903,287600.0
2008-06-26 15:40:00,33.77,33.78,33.6,33.63,333500.0,24.2975,24.3047,24.1752,24.1968,333500.0
2008-06-26 15:50:00,33.63,33.63,33.44,33.44,846100.0,24.1968,24.1968,24.0601,24.0601,846100.0
2008-06-27 09:30:00,33.26,33.36,33.15,33.17,176100.0,23.9306,24.0025,23.8514,23.8658,176100.0
2008-06-27 09:40:00,33.16,33.22,33.05,33.2,172900.0,23.8586,23.9018,23.7795,23.8874,172900.0
2008-06-27 09:50:00,33.18,33.22,33.14,33.18,124300.0,23.873,23.9018,23.8442,23.873,124300.0
2008-06-27 10:00:00,33.18,33.3,33.16,33.2,189100.0,23.873,23.9594,23.8586,23.8874,189100.0
2008-06-27 10:10:00,33.2,33.21,33.1,33.1,279000.0,23.8874,23.8946,23.8155,23.8155,279000.0
2008-06-27 10:20:00,33.09,33.09,32.9,32.91,203100.0,23.8083,23.8083,23.6716,23.6788,203100.0
2008-06-27 10:30:00,32.9,33.02,32.9,32.95,181300.0,23.6716,23.7579,23.6716,23.7075,181300.0
2008-06-27 10:40:00,32.94,32.95,32.78,32.84,148400.0,23.7003,23.7075,23.5852,23.6284,148400.0
2008-06-27 10:50:00,32.83,32.84,32.71,32.78,142500.0,23.6212,23.6284,23.5349,23.5852,142500.0
2008-06-27 11:00:00,32.78,32.82,32.74,32.81,165900.0,23.5852,23.614,23.5564,23.6068,165900.0
2008-06-27 11:10:00,32.82,32.88,32.75,32.8,113100.0,23.614,23.6572,23.5636,23.5996,113100.0
2008-06-27 11:20:00,32.79,32.9,32.75,32.84,89100.0,23.5924,23.6716,23.5636,23.6284,89100.0
2008-06-27 11:30:00,32.84,32.92,32.84,32.91,48600.0,23.6284,23.6859,23.6284,23.6788,48600.0
2008-06-27 11:40:00,32.9,33.01,32.9,33.0,166400.0,23.6716,23.7507,23.6716,23.7435,166400.0
2008-06-27 11:50:00,33.0,33.0,32.93,32.96,115200.0,23.7435,23.7435,23.6931,23.7147,115200.0
2008-06-27 12:00:00,32.95,33.02,32.93,33.0,89200.0,23.7075,23.7579,23.6931,23.7435,89200.0
2008-06-27 12:10:00,33.0,33.0,32.92,32.92,58800.0,23.7435,23.7435,23.6859,23.6859,58800.0
2008-06-27 12:20:00,32.92,32.99,32.9,32.91,34600.0,23.6859,23.7363,23.6716,23.6788,34600.0
2008-06-27 12:30:00,32.92,32.94,32.74,32.77,89000.0,23.6859,23.7003,23.5564,23.578,89000.0
2008-06-27 12:40:00,32.77,32.84,32.75,32.76,55700.0,23.578,23.6284,23.5636,23.5708,55700.0
2008-06-27 12:50:00,32.76,32.81,32.74,32.78,82400.0,23.5708,23.6068,23.5564,23.5852,82400.0
2008-06-27 13:00:00,32.78,32.8,32.68,32.72,68800.0,23.5852,23.5996,23.5133,23.542,68800.0
2008-06-27 13:10:00,32.72,32.73,32.65,32.65,63100.0,23.542,23.5492,23.4917,23.4917,63100.0
2008-06-27 13:20:00,32.66,32.68,32.57,32.61,107400.0,23.4989,23.5133,23.4341,23.4629,107400.0
2008-06-27 13:30:00,32.6,32.64,32.45,32.47,126400.0,23.4557,23.4845,23.3478,23.3622,126400.0
2008-06-27 13:40:00,32.48,32.57,32.43,32.54,123800.0,23.3694,23.4341,23.3334,23.4125,123800.0
2008-06-27 13:50:00,32.54,32.61,32.53,32.58,128100.0,23.4125,23.4629,23.4053,23.4413,128100.0
2008-06-27 14:00:00,32.58,32.75,32.58,32.74,157000.0,23.4413,23.5636,23.4413,23.5564,157000.0
2008-06-27 14:10:00,32.74,32.83,32.68,32.8,97900.0,23.5564,23.6212,23.5133,23.5996,97900.0
2008-06-27 14:20:00,32.8,32.96,32.77,32.95,191600.0,23.5996,23.7147,23.578,23.7075,191600.0
2008-06-27 14:30:00,32.95,33.05,32.91,32.92,129200.0,23.7075,23.7795,23.6788,23.6859,129200.0
2008-06-27 14:40:00,32.91,32.92,32.88,32.91,152500.0,23.6788,23.6859,23.6572,23.6788,152500.0
2008-06-27 14:50:00,32.91,33.05,32.87,33.05,162000.0,23.6788,23.7795,23.65,23.7795,162000.0
2008-06-27 15:00:00,33.04,33.06,32.91,32.97,118400.0,23.7723,23.7867,23.6788,23.7219,118400.0
2008-06-27 15:10:00,32.98,33.06,32.97,33.03,109400.0,23.7291,23.7867,23.7219,23.7651,109400.0
2008-06-27 15:20:00,33.03,33.07,32.96,32.98,144600.0,23.7651,23.7939,23.7147,23.7291,144600.0
2008-06-27 15:30:00,32.97,33.03,32.91,33.01,147300.0,23.7219,23.7651,23.6788,23.7507,147300.0
2008-06-27 15:40:00,33.01,33.07,32.91,32.95,239100.0,23.7507,23.7939,23.6788,23.7075,239100.0
2008-06-27 15:50:00,32.95,32.98,32.89,32.95,274800.0,23.7075,23.7291,23.6644,23.7075,274800.0
2008-06-30 09:30:00,33.31,33.48,33.13,33.16,208600.0,23.9666,24.0889,23.837,23.8586,208600.0
2008-06-30 09:40:00,33.16,33.16,33.0,33.03,182800.0,23.8586,23.8586,23.7435,23.7651,182800.0
2008-06-30 09:50:00,33.03,33.03,32.88,32.9,168900.0,23.7651,23.7651,23.6572,23.6716,168900.0
2008-06-30 10:00:00,32.9,32.94,32.8,32.89,198300.0,23.6716,23.7003,23.5996,23.6644,198300.0
2008-06-30 10:10:00,32.9,32.91,32.76,32.8,143800.0,23.6716,23.6788,23.5708,23.5996,143800.0
2008-06-30 10:20:00,32.81,32.94,32.79,32.86,101400.0,23.6068,23.7003,23.5924,23.6428,101400.0
2008-06-30 10:30:00,32.87,32.98,32.83,32.92,92200.0,23.65,23.7291,23.6212,23.6859,92200.0
2008-06-30 10:40:00,32.92,32.99,32.87,32.98,86900.0,23.6859,23.7363,23.65,23.7291,86900.0
2008-06-30 10:50:00,32.98,33.15,32.97,33.13,133000.0,23.7291,23.8514,23.7219,23.837,133000.0
2008-06-30 11:00:00,33.13,33.15,33.0,33.0,102400.0,23.837,23.8514,23.7435,23.7435,102400.0
2008-06-30 11:10:00,33.0,33.17,32.99,33.14,191500.0,23.7435,23.8658,23.7363,23.8442,191500.0
2008-06-30 11:20:00,33.13,33.33,33.08,33.31,126900.0,23.837,23.9809,23.8011,23.9666,126900.0
2008-06-30 11:30:00,33.31,33.5,33.25,33.46,205600.0,23.9666,24.1033,23.9234,24.0745,205600.0
2008-06-30 11:40:00,33.47,33.55,33.4,33.41,128900.0,24.0817,24.1392,24.0313,24.0385,128900.0
2008-06-30 11:50:00,33.41,33.5,33.39,33.47,218800.0,24.0385,24.1033,24.0241,24.0817,218800.0
2008-06-30 12:00:00,33.48,33.5,33.43,33.47,79100.0,24.0889,24.1033,24.0529,24.0817,79100.0
2008-06-30 12:10:00,33.46,33.5,33.43,33.44,89800.0,24.0745,24.1033,24.0529,24.0601,89800.0
2008-06-30 12:20:00,33.44,33.45,33.34,33.42,65600.0,24.0601,24.0673,23.9881,24.0457,65600.0
2008-06-30 12:30:00,33.43,33.43,33.26,33.26,74400.0,24.0529,24.0529,23.9306,23.9306,74400.0
2008-06-30 12:40:00,33.27,33.36,33.22,33.33,72800.0,23.9378,24.0025,23.9018,23.9809,72800.0
2008-06-30 12:50:00,33.34,33.36,33.19,33.2,62400.0,23.9881,24.0025,23.8802,23.8874,62400.0
2008-06-30 13:00:00,33.2,33.22,33.09,33.1,82400.0,23.8874,23.9018,23.8083,23.8155,82400.0
2008-06-30 13:10:00,33.09,33.14,33.05,33.13,105100.0,23.8083,23.8442,23.7795,23.837,105100.0
2008-06-30 13:20:00,33.13,33.16,33.07,33.15,127800.0,23.837,23.8586,23.7939,23.8514,127800.0
2008-06-30 13:30:00,33.15,33.17,33.13,33.17,140100.0,23.8514,23.8658,23.837,23.8658,140100.0
2008-06-30 13:40:00,33.17,33.18,32.99,33.0,96800.0,23.8658,23.873,23.7363,23.7435,96800.0
2008-06-30 13:50:00,33.0,33.01,32.91,32.96,99800.0,23.7435,23.7507,23.6788,23.7147,99800.0
2008-06-30 14:00:00,32.96,33.07,32.94,33.02,110900.0,23.7147,23.7939,23.7003,23.7579,110900.0
2008-06-30 14:10:00,33.03,33.03,32.94,32.99,111100.0,23.7651,23.7651,23.7003,23.7363,111100.0
2008-06-30 14:20:00,32.98,33.04,32.93,33.03,98800.0,23.7291,23.7723,23.6931,23.7651,98800.0
2008-06-30 14:30:00,33.04,33.04,32.93,33.0,165700.0,23.7723,23.7723,23.6931,23.7435,165700.0
2008-06-30 14:40:00,33.0,33.05,32.94,32.96,138700.0,23.7435,23.7795,23.7003,23.7147,138700.0
2008-06-30 14:50:00,32.97,33.01,32.92,32.95,139400.0,23.7219,23.7507,23.6859,23.7075,139400.0
2008-06-30 15:00:00,32.95,33.01,32.93,32.96,104500.0,23.7075,23.7507,23.6931,23.7147,104500.0
2008-06-30 15:10:00,32.97,33.15,32.95,33.1,197900.0,23.7219,23.8514,23.7075,23.8155,197900.0
2008-06-30 15:20:00,33.1,33.18,33.06,33.14,169700.0,23.8155,23.873,23.7867,23.8442,169700.0
2008-06-30 15:30:00,33.15,33.16,33.05,33.12,181400.0,23.8514,23.8586,23.7795,23.8298,181400.0
2008-06-30 15:40:00,33.11,33.2,32.99,33.04,319800.0,23.8227,23.8874,23.7363,23.7723,319800.0
2008-06-30 15:50:00,33.03,33.03,32.86,32.94,363600.0,23.7651,23.7651,23.6428,23.7003,363600.0
2008-07-01 09:30:00,31.83,32.13,31.83,32.06,416800.0,22.9017,23.1175,22.9017,23.0672,416800.0
2008-07-01 09:40:00,32.07,32.18,32.0,32.15,198700.0,23.0744,23.1535,23.024,23.1319,198700.0
2008-07-01 09:50:00,32.15,32.28,32.11,32.28,167100.0,23.1319,23.2255,23.1032,23.2255,167100.0
2008-07-01 10:00:00,32.29,32.48,32.29,32.3,249500.0,23.2327,23.3694,23.2327,23.2399,249500.0
2008-07-01 10:10:00,32.29,32.3,32.15,32.24,138500.0,23.2327,23.2399,23.1319,23.1967,138500.0
2008-07-01 10:20:00,32.25,32.35,32.24,32.33,147600.0,23.2039,23.2758,23.1967,23.2614,147600.0
2008-07-01 10:30:00,32.34,32.42,32.3,32.33,170600.0,23.2686,23.3262,23.2399,23.2614,170600.0
2008-07-01 10:40:00,32.34,32.49,32.23,32.49,266200.0,23.2686,23.3766,23.1895,23.3766,266200.0
2008-07-01 10:50:00,32.48,32.49,32.41,32.47,167900.0,23.3694,23.3766,23.319,23.3622,167900.0
2008-07-01 11:00:00,32.47,32.63,32.46,32.51,196600.0,23.3622,23.4773,23.355,23.391,196600.0
2008-07-01 11:10:00,32.51,32.57,32.4,32.41,189300.0,23.391,23.4341,23.3118,23.319,189300.0
2008-07-01 11:20:00,32.42,32.42,32.23,32.24,111300.0,23.3262,23.3262,23.1895,23.1967,111300.0
2008-07-01 11:30:00,32.24,32.27,32.15,32.17,102800.0,23.1967,23.2183,23.1319,23.1463,102800.0
2008-07-01 11:40:00,32.17,32.19,32.04,32.07,169700.0,23.1463,23.1607,23.0528,23.0744,169700.0
2008-07-01 11:50:00,32.07,32.1,31.91,31.93,179600.0,23.0744,23.096,22.9593,22.9736,179600.0
2008-07-01 12:00:00,31.94,31.97,31.87,31.89,129700.0,22.9808,23.0024,22.9305,22.9449,129700.0
2008-07-01 12:10:00,31.9,31.9,31.7,31.79,253900.0,22.9521,22.9521,22.8082,22.8729,253900.0
2008-07-01 12:20:00,31.79,31.85,31.65,31.69,165200.0,22.8729,22.9161,22.7722,22.801,165200.0
2008-07-01 12:30:00,31.69,31.8,31.6,31.75,251300.0,22.801,22.8801,22.7362,22.8441,251300.0
2008-07-01 12:40:00,31.76,31.77,31.62,31.68,144200.0,22.8513,22.8585,22.7506,22.7938,144200.0
2008-07-01 12:50:00,31.68,31.72,31.64,31.71,149500.0,22.7938,22.8225,22.765,22.8154,149500.0
2008-07-01 13:00:00,31.7,31.78,31.67,31.68,124500.0,22.8082,22.8657,22.7866,22.7938,124500.0
2008-07-01 13:10:00,31.68,31.82,31.66,31.78,98100.0,22.7938,22.8945,22.7794,22.8657,98100.0
2008-07-01 13:20:00,31.78,31.92,31.78,31.86,92200.0,22.8657,22.9664,22.8657,22.9233,92200.0
2008-07-01 13:30:00,31.85,31.88,31.78,31.81,70300.0,22.9161,22.9377,22.8657,22.8873,70300.0
2008-07-01 13:40:00,31.8,31.99,31.76,31.95,136700.0,22.8801,23.0168,22.8513,22.988,136700.0
2008-07-01 13:50:00,31.95,32.12,31.95,32.02,189300.0,22.988,23.1103,22.988,23.0384,189300.0
2008-07-01 14:00:00,32.02,32.23,32.01,32.18,176300.0,23.0384,23.1895,23.0312,23.1535,176300.0
2008-07-01 14:10:00,32.17,32.35,32.16,32.26,106300.0,23.1463,23.2758,23.1391,23.2111,106300.0
2008-07-01 14:20:00,32.27,32.37,32.21,32.26,146100.0,23.2183,23.2902,23.1751,23.2111,146100.0
2008-07-01 14:30:00,32.26,32.27,32.16,32.24,84900.0,23.2111,23.2183,23.1391,23.1967,84900.0
2008-07-01 14:40:00,32.23,32.54,32.23,32.39,210900.0,23.1895,23.4125,23.1895,23.3046,210900.0
2008-07-01 14:50:00,32.38,32.51,32.37,32.42,151800.0,23.2974,23.391,23.2902,23.3262,151800.0
2008-07-01 15:00:00,32.41,32.49,32.32,32.44,146900.0,23.319,23.3766,23.2542,23.3406,146900.0
2008-07-01 15:10:00,32.44,32.44,32.23,32.25,136300.0,23.3406,23.3406,23.1895,23.2039,136300.0
2008-07-01 15:20:00,32.26,32.32,31.89,32.22,125400.0,23.2111,23.2542,22.9449,23.1823,125400.0
2008-07-01 15:30:00,32.22,32.36,32.2,32.36,104100.0,23.1823,23.283,23.1679,23.283,104100.0
2008-07-01 15:40:00,32.37,32.38,32.24,32.3,236700.0,23.2902,23.2974,23.1967,23.2399,236700.0
2008-07-01 15:50:00,32.3,32.4,32.27,32.34,278500.0,23.2399,23.3118,23.2183,23.2686,278500.0
2008-07-02 09:30:00,32.61,32.8,32.56,32.56,115400.0,23.4629,23.5996,23.4269,23.4269,115400.0
2008-07-02 09:40:00,32.56,32.6,32.5,32.56,83500.0,23.4269,23.4557,23.3838,23.4269,83500.0
2008-07-02 09:50:00,32.54,32.59,32.4,32.59,105000.0,23.4125,23.4485,23.3118,23.4485,105000.0
2008-07-02 10:00:00,32.6,32.67,32.33,32.4,205400.0,23.4557,23.5061,23.2614,23.3118,205400.0
2008-07-02 10:10:00,32.4,32.49,32.34,32.49,168500.0,23.3118,23.3766,23.2686,23.3766,168500.0
2008-07-02 10:20:00,32.48,32.62,32.48,32.61,107600.0,23.3694,23.4701,23.3694,23.4629,107600.0
2008-07-02 10:30:00,32.61,32.69,32.46,32.59,143300.0,23.4629,23.5205,23.355,23.4485,143300.0
2008-07-02 10:40:00,32.6,32.86,32.6,32.85,183800.0,23.4557,23.6428,23.4557,23.6356,183800.0
2008-07-02 10:50:00,32.84,32.9,32.7,32.72,87000.0,23.6284,23.6716,23.5277,23.542,87000.0
2008-07-02 11:00:00,32.72,32.72,32.51,32.54,119900.0,23.542,23.542,23.391,23.4125,119900.0
2008-07-02 11:10:00,32.55,32.68,32.52,32.67,122700.0,23.4197,23.5133,23.3981,23.5061,122700.0
2008-07-02 11:20:00,32.66,32.67,32.4,32.41,120400.0,23.4989,23.5061,23.3118,23.319,120400.0
2008-07-02 11:30:00,32.42,32.45,32.29,32.33,134000.0,23.3262,23.3478,23.2327,23.2614,134000.0
2008-07-02 11:40:00,32.33,32.4,32.2,32.26,123700.0,23.2614,23.3118,23.1679,23.2111,123700.0
2008-07-02 11:50:00,32.25,32.25,32.15,32.21,142900.0,23.2039,23.2039,23.1319,23.1751,142900.0
2008-07-02 12:00:00,32.22,32.34,32.22,32.31,93300.0,23.1823,23.2686,23.1823,23.2471,93300.0
2008-07-02 12:10:00,32.31,32.35,32.21,32.23,153400.0,23.2471,23.2758,23.1751,23.1895,153400.0
2008-07-02 12:20:00,32.22,32.3,32.22,32.27,74500.0,23.1823,23.2399,23.1823,23.2183,74500.0
2008-07-02 12:30:00,32.28,32.32,32.24,32.32,54500.0,23.2255,23.2542,23.1967,23.2542,54500.0
2008-07-02 12:40:00,32.32,32.48,32.28,32.45,155900.0,23.2542,23.3694,23.2255,23.3478,155900.0
2008-07-02 12:50:00,32.45,32.52,32.42,32.49,84700.0,23.3478,23.3981,23.3262,23.3766,84700.0
2008-07-02 13:00:00,32.49,32.5,32.31,32.33,54400.0,23.3766,23.3838,23.2471,23.2614,54400.0
2008-07-02 13:10:00,32.34,32.46,32.34,32.46,80600.0,23.2686,23.355,23.2686,23.355,80600.0
2008-07-02 13:20:00,32.46,32.6,32.45,32.56,136100.0,23.355,23.4557,23.3478,23.4269,136100.0
2008-07-02 13:30:00,32.57,32.6,32.52,32.57,114500.0,23.4341,23.4557,23.3981,23.4341,114500.0
2008-07-02 13:40:00,32.57,32.73,32.57,32.72,228100.0,23.4341,23.5492,23.4341,23.542,228100.0
2008-07-02 13:50:00,32.72,32.85,32.7,32.78,168000.0,23.542,23.6356,23.5277,23.5852,168000.0
2008-07-02 14:00:00,32.8,32.88,32.77,32.81,176200.0,23.5996,23.6572,23.578,23.6068,176200.0
2008-07-02 14:10:00,32.82,32.84,32.73,32.76,138200.0,23.614,23.6284,23.5492,23.5708,138200.0
2008-07-02 14:20:00,32.77,32.77,32.58,32.6,237900.0,23.578,23.578,23.4413,23.4557,237900.0
2008-07-02 14:30:00,32.6,32.75,32.6,32.62,306100.0,23.4557,23.5636,23.4557,23.4701,306100.0
2008-07-02 14:40:00,32.63,32.71,32.57,32.67,253600.0,23.4773,23.5349,23.4341,23.5061,253600.0
2008-07-02 14:50:00,32.67,32.67,32.49,32.55,118700.0,23.5061,23.5061,23.3766,23.4197,118700.0
2008-07-02 15:00:00,32.54,32.55,32.42,32.43,107500.0,23.4125,23.4197,23.3262,23.3334,107500.0
2008-07-02 15:10:00,32.42,32.55,32.42,32.48,195700.0,23.3262,23.4197,23.3262,23.3694,195700.0
2008-07-02 15:20:00,32.48,32.52,32.43,32.46,146400.0,23.3694,23.3981,23.3334,23.355,146400.0
2008-07-02 15:30:00,32.46,32.48,32.27,32.3,337300.0,23.355,23.3694,23.2183,23.2399,337300.0
2008-07-02 15:40:00,32.3,32.3,32.23,32.25,278900.0,23.2399,23.2399,23.1895,23.2039,278900.0
2008-07-02 15:50:00,32.25,32.3,32.17,32.18,320800.0,23.2039,23.2399,23.1463,23.1535,320800.0
2008-07-03 09:30:00,32.81,32.88,32.59,32.63,159400.0,23.6068,23.6572,23.4485,23.4773,159400.0
2008-07-03 09:40:00,32.63,32.66,32.35,32.41,133000.0,23.4773,23.4989,23.2758,23.319,133000.0
2008-07-03 09:50:00,32.41,32.47,32.31,32.31,125700.0,23.319,23.3622,23.2471,23.2471,125700.0
2008-07-03 10:00:00,32.31,32.34,32.16,32.22,213100.0,23.2471,23.2686,23.1391,23.1823,213100.0
2008-07-03 10:10:00,32.21,32.27,32.12,32.23,214500.0,23.1751,23.2183,23.1103,23.1895,214500.0
2008-07-03 10:20:00,32.22,32.32,32.08,32.24,278200.0,23.1823,23.2542,23.0816,23.1967,278200.0
2008-07-03 10:30:00,32.25,32.4,32.17,32.33,177600.0,23.2039,23.3118,23.1463,23.2614,177600.0
2008-07-03 10:40:00,32.32,32.33,32.14,32.28,194900.0,23.2542,23.2614,23.1247,23.2255,194900.0
2008-07-03 10:50:00,32.27,32.35,32.15,32.15,188100.0,23.2183,23.2758,23.1319,23.1319,188100.0
2008-07-03 11:00:00,32.15,32.3,32.11,32.2,149300.0,23.1319,23.2399,23.1032,23.1679,149300.0
2008-07-03 11:10:00,32.2,32.21,32.06,32.16,197400.0,23.1679,23.1751,23.0672,23.1391,197400.0
2008-07-03 11:20:00,32.17,32.36,32.1,32.36,178700.0,23.1463,23.283,23.096,23.283,178700.0
2008-07-03 11:30:00,32.37,32.41,32.25,32.37,133800.0,23.2902,23.319,23.2039,23.2902,133800.0
2008-07-03 11:40:00,32.36,32.38,32.27,32.38,76500.0,23.283,23.2974,23.2183,23.2974,76500.0
2008-07-03 11:50:00,32.37,32.37,32.25,32.27,84700.0,23.2902,23.2902,23.2039,23.2183,84700.0
2008-07-03 12:00:00,32.27,32.29,32.02,32.05,219100.0,23.2183,23.2327,23.0384,23.06,219100.0
2008-07-03 12:10:00,32.05,32.1,31.99,32.06,175300.0,23.06,23.096,23.0168,23.0672,175300.0
2008-07-03 12:20:00,32.07,32.08,31.95,31.96,135600.0,23.0744,23.0816,22.988,22.9952,135600.0
2008-07-03 12:30:00,31.96,32.03,31.82,31.96,192400.0,22.9952,23.0456,22.8945,22.9952,192400.0
2008-07-03 12:40:00,31.95,31.98,31.86,31.96,184000.0,22.988,23.0096,22.9233,22.9952,184000.0
2008-07-03 12:50:00,31.96,31.97,31.84,31.91,238100.0,22.9952,23.0024,22.9089,22.9593,238100.0
2008-07-07 09:30:00,31.84,32.54,31.83,32.5,507500.0,22.9089,23.4125,22.9017,23.3838,507500.0
2008-07-07 09:40:00,32.48,32.56,32.37,32.55,291500.0,23.3694,23.4269,23.2902,23.4197,291500.0
2008-07-07 09:50:00,32.55,32.65,32.47,32.57,239000.0,23.4197,23.4917,23.3622,23.4341,239000.0
2008-07-07 10:00:00,32.57,32.6,32.5,32.52,117100.0,23.4341,23.4557,23.3838,23.3981,117100.0
2008-07-07 10:10:00,32.52,32.53,32.36,32.37,174000.0,23.3981,23.4053,23.283,23.2902,174000.0
2008-07-07 10:20:00,32.37,32.38,32.26,32.28,238800.0,23.2902,23.2974,23.2111,23.2255,238800.0
2008-07-07 10:30:00,32.29,32.51,32.29,32.49,126200.0,23.2327,23.391,23.2327,23.3766,126200.0
2008-07-07 10:40:00,32.49,32.49,32.38,32.41,113600.0,23.3766,23.3766,23.2974,23.319,113600.0
2008-07-07 10:50:00,32.41,32.45,32.35,32.37,117100.0,23.319,23.3478,23.2758,23.2902,117100.0
2008-07-07 11:00:00,32.37,32.42,32.32,32.34,97800.0,23.2902,23.3262,23.2542,23.2686,97800.0
2008-07-07 11:10:00,32.34,32.41,32.32,32.41,160600.0,23.2686,23.319,23.2542,23.319,160600.0
2008-07-07 11:20:00,32.43,32.49,32.4,32.48,155700.0,23.3334,23.3766,23.3118,23.3694,155700.0
2008-07-07 11:30:00,32.48,32.56,32.47,32.52,123000.0,23.3694,23.4269,23.3622,23.3981,123000.0
2008-07-07 11:40:00,32.52,32.57,32.44,32.45,134800.0,23.3981,23.4341,23.3406,23.3478,134800.0
2008-07-07 11:50:00,32.46,32.6,32.44,32.57,100100.0,23.355,23.4557,23.3406,23.4341,100100.0
2008-07-07 12:00:00,32.57,32.64,32.54,32.62,80300.0,23.4341,23.4845,23.4125,23.4701,80300.0
2008-07-07 12:10:00,32.63,32.64,32.51,32.52,62100.0,23.4773,23.4845,23.391,23.3981,62100.0
2008-07-07 12:20:00,32.51,32.52,32.31,32.31,154000.0,23.391,23.3981,23.2471,23.2471,154000.0
2008-07-07 12:30:00,32.31,32.38,32.26,32.31,141900.0,23.2471,23.2974,23.2111,23.2471,141900.0
2008-07-07 12:40:00,32.32,32.37,32.11,32.11,205200.0,23.2542,23.2902,23.1032,23.1032,205200.0
2008-07-07 12:50:00,32.12,32.17,31.92,31.93,226000.0,23.1103,23.1463,22.9664,22.9736,226000.0
2008-07-07 13:00:00,31.93,31.93,31.75,31.85,224300.0,22.9736,22.9736,22.8441,22.9161,224300.0
2008-07-07 13:10:00,31.86,31.95,31.78,31.91,184100.0,22.9233,22.988,22.8657,22.9593,184100.0
2008-07-07 13:20:00,31.9,31.91,31.77,31.77,97600.0,22.9521,22.9593,22.8585,22.8585,97600.0
2008-07-07 13:30:00,31.77,31.88,31.76,31.83,110900.0,22.8585,22.9377,22.8513,22.9017,110900.0
2008-07-07 13:40:00,31.84,31.94,31.79,31.91,119500.0,22.9089,22.9808,22.8729,22.9593,119500.0
2008-07-07 13:50:00,31.91,31.92,31.78,31.84,72600.0,22.9593,22.9664,22.8657,22.9089,72600.0
2008-07-07 14:00:00,31.84,31.94,31.71,31.77,112300.0,22.9089,22.9808,22.8154,22.8585,112300.0
2008-07-07 14:10:00,31.77,31.93,31.73,31.91,113200.0,22.8585,22.9736,22.8297,22.9593,113200.0
2008-07-07 14:20:00,31.91,32.05,31.87,31.91,105600.0,22.9593,23.06,22.9305,22.9593,105600.0
2008-07-07 14:30:00,31.91,31.97,31.89,31.94,67500.0,22.9593,23.0024,22.9449,22.9808,67500.0
2008-07-07 14:40:00,31.93,31.95,31.84,31.88,82800.0,22.9736,22.988,22.9089,22.9377,82800.0
2008-07-07 14:50:00,31.88,32.05,31.88,32.05,96600.0,22.9377,23.06,22.9377,23.06,96600.0
2008-07-07 15:00:00,32.05,32.21,32.04,32.2,185100.0,23.06,23.1751,23.0528,23.1679,185100.0
2008-07-07 15:10:00,32.2,32.4,32.16,32.38,214600.0,23.1679,23.3118,23.1391,23.2974,214600.0
2008-07-07 15:20:00,32.37,32.53,32.26,32.52,174100.0,23.2902,23.4053,23.2111,23.3981,174100.0
2008-07-07 15:30:00,32.51,32.62,32.43,32.62,252600.0,23.391,23.4701,23.3334,23.4701,252600.0
2008-07-07 15:40:00,32.62,32.66,32.53,32.57,302700.0,23.4701,23.4989,23.4053,23.4341,302700.0
2008-07-07 15:50:00,32.56,32.59,32.36,32.36,411700.0,23.4269,23.4485,23.283,23.283,411700.0
2008-07-08 09:30:00,32.77,32.8,32.56,32.75,315500.0,23.578,23.5996,23.4269,23.5636,315500.0
2008-07-08 09:40:00,32.75,33.04,32.74,32.98,336800.0,23.5636,23.7723,23.5564,23.7291,336800.0
2008-07-08 09:50:00,32.99,33.12,32.98,33.07,327700.0,23.7363,23.8298,23.7291,23.7939,327700.0
2008-07-08 10:00:00,33.07,33.15,32.96,33.15,288400.0,23.7939,23.8514,23.7147,23.8514,288400.0
2008-07-08 10:10:00,33.15,33.16,32.97,33.01,232100.0,23.8514,23.8586,23.7219,23.7507,232100.0
2008-07-08 10:20:00,33.0,33.09,32.96,33.07,260700.0,23.7435,23.8083,23.7147,23.7939,260700.0
2008-07-08 10:30:00,33.06,33.1,32.95,32.95,184400.0,23.7867,23.8155,23.7075,23.7075,184400.0
2008-07-08 10:40:00,32.96,32.98,32.86,32.98,133400.0,23.7147,23.7291,23.6428,23.7291,133400.0
2008-07-08 10:50:00,32.98,33.16,32.96,33.16,152100.0,23.7291,23.8586,23.7147,23.8586,152100.0
2008-07-08 11:00:00,33.15,33.24,33.09,33.23,223700.0,23.8514,23.9162,23.8083,23.909,223700.0
2008-07-08 11:10:00,33.23,33.43,33.21,33.35,238100.0,23.909,24.0529,23.8946,23.9953,238100.0
2008-07-08 11:20:00,33.35,33.42,33.33,33.42,191500.0,23.9953,24.0457,23.9809,24.0457,191500.0
2008-07-08 11:30:00,33.41,33.49,33.32,33.41,274000.0,24.0385,24.0961,23.9737,24.0385,274000.0
2008-07-08 11:40:00,33.42,33.45,33.35,33.45,131000.0,24.0457,24.0673,23.9953,24.0673,131000.0
2008-07-08 11:50:00,33.44,33.52,33.33,33.48,255000.0,24.0601,24.1176,23.9809,24.0889,255000.0
2008-07-08 12:00:00,33.48,33.55,33.4,33.48,170500.0,24.0889,24.1392,24.0313,24.0889,170500.0
2008-07-08 12:10:00,33.47,33.51,33.38,33.44,159400.0,24.0817,24.1105,24.0169,24.0601,159400.0
2008-07-08 12:20:00,33.43,33.56,33.41,33.55,170900.0,24.0529,24.1464,24.0385,24.1392,170900.0
2008-07-08 12:30:00,33.55,33.62,33.45,33.46,165100.0,24.1392,24.1896,24.0673,24.0745,165100.0
2008-07-08 12:40:00,33.46,33.49,33.36,33.37,136000.0,24.0745,24.0961,24.0025,24.0097,136000.0
2008-07-08 12:50:00,33.37,33.42,33.36,33.4,101900.0,24.0097,24.0457,24.0025,24.0313,101900.0
2008-07-08 13:00:00,33.41,33.62,33.4,33.6,159800.0,24.0385,24.1896,24.0313,24.1752,159800.0
2008-07-08 13:10:00,33.59,33.63,33.47,33.49,180100.0,24.168,24.1968,24.0817,24.0961,180100.0
2008-07-08 13:20:00,33.47,33.51,33.38,33.51,151100.0,24.0817,24.1105,24.0169,24.1105,151100.0
2008-07-08 13:30:00,33.52,33.52,33.28,33.28,169800.0,24.1176,24.1176,23.945,23.945,169800.0
2008-07-08 13:40:00,33.29,33.4,33.25,33.3,152400.0,23.9522,24.0313,23.9234,23.9594,152400.0
2008-07-08 13:50:00,33.3,33.31,33.17,33.23,175400.0,23.9594,23.9666,23.8658,23.909,175400.0
2008-07-08 14:00:00,33.23,33.34,33.16,33.3,130200.0,23.909,23.9881,23.8586,23.9594,130200.0
2008-07-08 14:10:00,33.31,33.36,33.23,33.28,96800.0,23.9666,24.0025,23.909,23.945,96800.0
2008-07-08 14:20:00,33.29,33.35,33.2,33.3,135400.0,23.9522,23.9953,23.8874,23.9594,135400.0
2008-07-08 14:30:00,33.31,33.45,33.25,33.35,226900.0,23.9666,24.0673,23.9234,23.9953,226900.0
2008-07-08 14:40:00,33.35,33.45,33.35,33.44,189700.0,23.9953,24.0673,23.9953,24.0601,189700.0
2008-07-08 14:50:00,33.44,33.68,33.44,33.68,288600.0,24.0601,24.2328,24.0601,24.2328,288600.0
2008-07-08 15:00:00,33.67,33.8,33.6,33.69,346700.0,24.2256,24.3191,24.1752,24.24,346700.0
2008-07-08 15:10:00,33.69,33.82,33.65,33.79,200400.0,24.24,24.3335,24.2112,24.3119,200400.0
2008-07-08 15:20:00,33.79,33.97,33.75,33.95,357600.0,24.3119,24.4414,24.2831,24.427,357600.0
2008-07-08 15:30:00,33.95,34.16,33.9,34.15,544300.0,24.427,24.5781,24.3911,24.5709,544300.0
2008-07-08 15:40:00,34.16,34.27,34.03,34.14,399200.0,24.5781,24.6573,24.4846,24.5637,399200.0
2008-07-08 15:50:00,34.15,34.39,34.13,34.28,578900.0,24.5709,24.7436,24.5565,24.6645,578900.0
2008-07-09 09:30:00,34.28,34.35,33.77,33.77,192600.0,24.6645,24.7148,24.2975,24.2975,192600.0
2008-07-09 09:40:00,33.77,33.84,33.52,33.52,203800.0,24.2975,24.3479,24.1176,24.1176,203800.0
2008-07-09 09:50:00,33.52,33.54,33.23,33.25,371200.0,24.1176,24.132,23.909,23.9234,371200.0
2008-07-09 10:00:00,33.25,33.26,33.05,33.14,206600.0,23.9234,23.9306,23.7795,23.8442,206600.0
2008-07-09 10:10:00,33.15,33.28,33.05,33.27,248200.0,23.8514,23.945,23.7795,23.9378,248200.0
2008-07-09 10:20:00,33.26,33.36,33.25,33.34,196000.0,23.9306,24.0025,23.9234,23.9881,196000.0
2008-07-09 10:30:00,33.34,33.38,33.15,33.15,291500.0,23.9881,24.0169,23.8514,23.8514,291500.0
2008-07-09 10:40:00,33.15,33.23,33.05,33.23,291900.0,23.8514,23.909,23.7795,23.909,291900.0
2008-07-09 10:50:00,33.23,33.32,33.23,33.29,213500.0,23.909,23.9737,23.909,23.9522,213500.0
2008-07-09 11:00:00,33.28,33.69,33.28,33.59,241900.0,23.945,24.24,23.945,24.168,241900.0
2008-07-09 11:10:00,33.58,33.59,33.39,33.5,172800.0,24.1608,24.168,24.0241,24.1033,172800.0
2008-07-09 11:20:00,33.5,33.85,33.48,33.83,195900.0,24.1033,24.3551,24.0889,24.3407,195900.0
2008-07-09 11:30:00,33.84,33.86,33.55,33.56,157700.0,24.3479,24.3623,24.1392,24.1464,157700.0
2008-07-09 11:40:00,33.56,33.73,33.55,33.64,184100.0,24.1464,24.2687,24.1392,24.204,184100.0
2008-07-09 11:50:00,33.64,33.64,33.43,33.53,119300.0,24.204,24.204,24.0529,24.1248,119300.0
2008-07-09 12:00:00,33.53,33.54,33.43,33.45,103000.0,24.1248,24.132,24.0529,24.0673,103000.0
2008-07-09 12:10:00,33.46,33.58,33.44,33.58,72000.0,24.0745,24.1608,24.0601,24.1608,72000.0
2008-07-09 12:20:00,33.59,33.65,33.53,33.54,107300.0,24.168,24.2112,24.1248,24.132,107300.0
2008-07-09 12:30:00,33.54,33.56,33.41,33.42,82400.0,24.132,24.1464,24.0385,24.0457,82400.0
2008-07-09 12:40:00,33.43,33.44,33.33,33.35,111900.0,24.0529,24.0601,23.9809,23.9953,111900.0
2008-07-09 12:50:00,33.36,33.45,33.34,33.41,92900.0,24.0025,24.0673,23.9881,24.0385,92900.0
2008-07-09 13:00:00,33.41,33.42,33.26,33.28,80900.0,24.0385,24.0457,23.9306,23.945,80900.0
2008-07-09 13:10:00,33.28,33.32,33.25,33.32,59700.0,23.945,23.9737,23.9234,23.9737,59700.0
2008-07-09 13:20:00,33.34,33.39,33.27,33.39,89100.0,23.9881,24.0241,23.9378,24.0241,89100.0
2008-07-09 13:30:00,33.38,33.49,33.37,33.39,86300.0,24.0169,24.0961,24.0097,24.0241,86300.0
2008-07-09 13:40:00,33.39,33.43,33.29,33.3,127100.0,24.0241,24.0529,23.9522,23.9594,127100.0
2008-07-09 13:50:00,33.3,33.33,33.22,33.3,92000.0,23.9594,23.9809,23.9018,23.9594,92000.0
2008-07-09 14:00:00,33.31,33.31,33.18,33.27,109600.0,23.9666,23.9666,23.873,23.9378,109600.0
2008-07-09 14:10:00,33.25,33.29,33.16,33.16,81200.0,23.9234,23.9522,23.8586,23.8586,81200.0
2008-07-09 14:20:00,33.15,33.21,33.12,33.14,111800.0,23.8514,23.8946,23.8298,23.8442,111800.0
2008-07-09 14:30:00,33.15,33.17,33.1,33.14,99900.0,23.8514,23.8658,23.8155,23.8442,99900.0
2008-07-09 14:40:00,33.13,33.16,33.05,33.05,95000.0,23.837,23.8586,23.7795,23.7795,95000.0
2008-07-09 14:50:00,33.04,33.05,32.9,32.95,194200.0,23.7723,23.7795,23.6716,23.7075,194200.0
2008-07-09 15:00:00,32.95,32.96,32.77,32.8,205500.0,23.7075,23.7147,23.578,23.5996,205500.0
2008-07-09 15:10:00,32.8,32.91,32.78,32.85,157200.0,23.5996,23.6788,23.5852,23.6356,157200.0
2008-07-09 15:20:00,32.84,32.88,32.78,32.81,104100.0,23.6284,23.6572,23.5852,23.6068,104100.0
2008-07-09 15:30:00,32.8,32.83,32.74,32.75,164000.0,23.5996,23.6212,23.5564,23.5636,164000.0
2008-07-09 15:40:00,32.75,32.75,32.51,32.59,498600.0,23.5636,23.5636,23.391,23.4485,498600.0
2008-07-09 15:50:00,32.59,32.63,32.31,32.4,720400.0,23.4485,23.4773,23.2471,23.3118,720400.0
2008-07-10 09:30:00,32.22,32.4,32.17,32.18,197800.0,23.1823,23.3118,23.1463,23.1535,197800.0
2008-07-10 09:40:00,32.18,32.41,32.13,32.38,334600.0,23.1535,23.319,23.1175,23.2974,334600.0
2008-07-10 09:50:00,32.39,32.42,32.13,32.13,180700.0,23.3046,23.3262,23.1175,23.1175,180700.0
2008-07-10 10:00:00,32.13,32.15,31.9,31.92,280100.0,23.1175,23.1319,22.9521,22.9664,280100.0
2008-07-10 10:10:00,31.93,32.0,31.72,31.74,375700.0,22.9736,23.024,22.8225,22.8369,375700.0
2008-07-10 10:20:00,31.74,31.95,31.71,31.87,177800.0,22.8369,22.988,22.8154,22.9305,177800.0
2008-07-10 10:30:00,31.87,31.94,31.71,31.77,115300.0,22.9305,22.9808,22.8154,22.8585,115300.0
2008-07-10 10:40:00,31.77,31.89,31.62,31.63,221800.0,22.8585,22.9449,22.7506,22.7578,221800.0
2008-07-10 10:50:00,31.63,31.67,31.5,31.52,262100.0,22.7578,22.7866,22.6643,22.6786,262100.0
2008-07-10 11:00:00,31.52,31.63,31.4,31.49,341100.0,22.6786,22.7578,22.5923,22.6571,341100.0
2008-07-10 11:10:00,31.48,31.54,31.36,31.38,301500.0,22.6499,22.693,22.5635,22.5779,301500.0
2008-07-10 11:20:00,31.38,31.39,31.26,31.3,430900.0,22.5779,22.5851,22.4916,22.5204,430900.0
2008-07-10 11:30:00,31.3,31.45,31.27,31.44,156300.0,22.5204,22.6283,22.4988,22.6211,156300.0
2008-07-10 11:40:00,31.44,31.44,31.2,31.27,295000.0,22.6211,22.6211,22.4484,22.4988,295000.0
2008-07-10 11:50:00,31.25,31.42,31.22,31.41,421100.0,22.4844,22.6067,22.4628,22.5995,421100.0
2008-07-10 12:00:00,31.42,31.57,31.41,31.46,236800.0,22.6067,22.7146,22.5995,22.6355,236800.0
2008-07-10 12:10:00,31.45,31.47,31.34,31.38,207900.0,22.6283,22.6427,22.5491,22.5779,207900.0
2008-07-10 12:20:00,31.38,31.39,31.28,31.34,110400.0,22.5779,22.5851,22.506,22.5491,110400.0
2008-07-10 12:30:00,31.35,31.38,31.25,31.3,161300.0,22.5563,22.5779,22.4844,22.5204,161300.0
2008-07-10 12:40:00,31.31,31.32,31.26,31.28,120900.0,22.5276,22.5347,22.4916,22.506,120900.0
2008-07-10 12:50:00,31.28,31.31,31.15,31.16,132000.0,22.506,22.5276,22.4124,22.4196,132000.0
2008-07-10 13:00:00,31.17,31.33,31.17,31.29,152100.0,22.4268,22.5419,22.4268,22.5132,152100.0
2008-07-10 13:10:00,31.29,31.38,31.25,31.37,201000.0,22.5132,22.5779,22.4844,22.5707,201000.0
2008-07-10 13:20:00,31.36,31.42,31.33,31.4,152500.0,22.5635,22.6067,22.5419,22.5923,152500.0
2008-07-10 13:30:00,31.4,31.43,31.36,31.41,151400.0,22.5923,22.6139,22.5635,22.5995,151400.0
2008-07-10 13:40:00,31.41,31.45,31.35,31.39,131900.0,22.5995,22.6283,22.5563,22.5851,131900.0
2008-07-10 13:50:00,31.38,31.51,31.36,31.43,225200.0,22.5779,22.6715,22.5635,22.6139,225200.0
2008-07-10 14:00:00,31.43,31.5,31.4,31.45,192600.0,22.6139,22.6643,22.5923,22.6283,192600.0
2008-07-10 14:10:00,31.45,31.48,31.2,31.21,165200.0,22.6283,22.6499,22.4484,22.4556,165200.0
2008-07-10 14:20:00,31.21,31.27,30.92,30.95,356900.0,22.4556,22.4988,22.2469,22.2685,356900.0
2008-07-10 14:30:00,30.95,31.04,30.89,30.89,416300.0,22.2685,22.3333,22.2254,22.2254,416300.0
2008-07-10 14:40:00,30.89,30.95,30.81,30.84,278300.0,22.2254,22.2685,22.1678,22.1894,278300.0
2008-07-10 14:50:00,30.84,30.9,30.75,30.79,265400.0,22.1894,22.2326,22.1246,22.1534,265400.0
2008-07-10 15:00:00,30.78,30.83,30.56,30.75,740100.0,22.1462,22.1822,21.9879,22.1246,740100.0
2008-07-10 15:10:00,30.75,30.96,30.72,30.87,337000.0,22.1246,22.2757,22.103,22.211,337000.0
2008-07-10 15:20:00,30.87,31.04,30.86,31.02,525600.0,22.211,22.3333,22.2038,22.3189,525600.0
2008-07-10 15:30:00,31.01,31.04,30.86,30.92,325000.0,22.3117,22.3333,22.2038,22.2469,325000.0
2008-07-10 15:40:00,30.91,31.03,30.86,30.96,301800.0,22.2398,22.3261,22.2038,22.2757,301800.0
2008-07-10 15:50:00,30.97,30.97,30.8,30.9,542200.0,22.2829,22.2829,22.1606,22.2326,542200.0
2008-07-11 09:30:00,30.58,30.58,30.35,30.37,285000.0,22.0023,22.0023,21.8368,21.8512,285000.0
2008-07-11 09:40:00,30.35,30.42,30.15,30.41,449300.0,21.8368,21.8872,21.6929,21.88,449300.0
2008-07-11 09:50:00,30.41,30.43,30.23,30.25,202100.0,21.88,21.8944,21.7505,21.7649,202100.0
2008-07-11 10:00:00,30.25,30.48,30.22,30.48,249600.0,21.7649,21.9304,21.7433,21.9304,249600.0
2008-07-11 10:10:00,30.49,30.51,30.33,30.42,271400.0,21.9376,21.952,21.8224,21.8872,271400.0
2008-07-11 10:20:00,30.43,30.45,30.01,30.13,278400.0,21.8944,21.9088,21.5922,21.6785,278400.0
2008-07-11 10:30:00,30.13,30.18,29.97,29.99,278300.0,21.6785,21.7145,21.5634,21.5778,278300.0
2008-07-11 10:40:00,29.99,30.05,29.93,30.01,216300.0,21.5778,21.621,21.5346,21.5922,216300.0
2008-07-11 10:50:00,30.01,30.11,29.94,30.05,146900.0,21.5922,21.6642,21.5418,21.621,146900.0
2008-07-11 11:00:00,30.04,30.12,29.97,30.0,124600.0,21.6138,21.6713,21.5634,21.585,124600.0
2008-07-11 11:10:00,30.0,30.07,29.9,30.05,224700.0,21.585,21.6354,21.5131,21.621,224700.0
2008-07-11 11:20:00,30.05,30.07,29.92,29.94,133800.0,21.621,21.6354,21.5274,21.5418,133800.0
2008-07-11 11:30:00,29.94,29.99,29.84,29.97,188400.0,21.5418,21.5778,21.4699,21.5634,188400.0
2008-07-11 11:40:00,29.97,30.16,29.9,30.1,147400.0,21.5634,21.7001,21.5131,21.657,147400.0
2008-07-11 11:50:00,30.11,30.12,29.97,30.11,137500.0,21.6642,21.6713,21.5634,21.6642,137500.0
2008-07-11 12:00:00,30.11,30.15,29.94,29.94,107600.0,21.6642,21.6929,21.5418,21.5418,107600.0
2008-07-11 12:10:00,29.94,29.97,29.84,29.94,153300.0,21.5418,21.5634,21.4699,21.5418,153300.0
2008-07-11 12:20:00,29.93,29.98,29.9,29.98,147700.0,21.5346,21.5706,21.5131,21.5706,147700.0
2008-07-11 12:30:00,29.97,29.97,29.76,29.77,156100.0,21.5634,21.5634,21.4123,21.4195,156100.0
2008-07-11 12:40:00,29.78,29.83,29.76,29.78,153600.0,21.4267,21.4627,21.4123,21.4267,153600.0
2008-07-11 12:50:00,29.78,29.8,29.72,29.79,214100.0,21.4267,21.4411,21.3835,21.4339,214100.0
2008-07-11 13:00:00,29.79,29.8,29.74,29.76,110000.0,21.4339,21.4411,21.3979,21.4123,110000.0
2008-07-11 13:10:00,29.77,29.84,29.67,29.82,168000.0,21.4195,21.4699,21.3476,21.4555,168000.0
2008-07-11 13:20:00,29.83,29.91,29.78,29.88,130400.0,21.4627,21.5203,21.4267,21.4987,130400.0
2008-07-11 13:30:00,29.87,30.0,29.84,29.99,126700.0,21.4915,21.585,21.4699,21.5778,126700.0
2008-07-11 13:40:00,29.99,30.07,29.94,30.01,185700.0,21.5778,21.6354,21.5418,21.5922,185700.0
2008-07-11 13:50:00,30.01,30.11,29.93,30.03,103500.0,21.5922,21.6642,21.5346,21.6066,103500.0
2008-07-11 14:00:00,30.04,30.22,29.98,30.15,160800.0,21.6138,21.7433,21.5706,21.6929,160800.0
2008-07-11 14:10:00,30.16,30.3,30.14,30.27,196200.0,21.7001,21.8009,21.6857,21.7793,196200.0
2008-07-11 14:20:00,30.28,30.28,30.07,30.14,202800.0,21.7865,21.7865,21.6354,21.6857,202800.0
2008-07-11 14:30:00,30.14,30.21,30.12,30.19,213000.0,21.6857,21.7361,21.6713,21.7217,213000.0
2008-07-11 14:40:00,30.2,30.49,30.16,30.47,179100.0,21.7289,21.9376,21.7001,21.9232,179100.0
2008-07-11 14:50:00,30.47,30.67,30.4,30.59,342100.0,21.9232,22.0671,21.8728,22.0095,342100.0
2008-07-11 15:00:00,30.59,30.89,30.48,30.74,337400.0,22.0095,22.2254,21.9304,22.1174,337400.0
2008-07-11 15:10:00,30.75,30.77,30.35,30.36,361900.0,22.1246,22.139,21.8368,21.844,361900.0
2008-07-11 15:20:00,30.35,30.59,30.31,30.42,271400.0,21.8368,22.0095,21.8081,21.8872,271400.0
2008-07-11 15:30:00,30.43,30.45,30.18,30.31,244200.0,21.8944,21.9088,21.7145,21.8081,244200.0
2008-07-11 15:40:00,30.3,30.34,30.18,30.25,232300.0,21.8009,21.8296,21.7145,21.7649,232300.0
2008-07-11 15:50:00,30.25,30.41,30.25,30.31,328000.0,21.7649,21.88,21.7649,21.8081,328000.0
2008-07-14 09:30:00,31.23,31.23,30.84,30.89,282500.0,22.47,22.47,22.1894,22.2254,282500.0
2008-07-14 09:40:00,30.89,31.07,30.8,30.84,175800.0,22.2254,22.3549,22.1606,22.1894,175800.0
2008-07-14 09:50:00,30.85,30.85,30.58,30.58,164400.0,22.1966,22.1966,22.0023,22.0023,164400.0
2008-07-14 10:00:00,30.57,30.64,30.43,30.55,119500.0,21.9951,22.0455,21.8944,21.9807,119500.0
2008-07-14 10:10:00,30.54,30.73,30.49,30.61,143000.0,21.9735,22.1102,21.9376,22.0239,143000.0
2008-07-14 10:20:00,30.62,30.63,30.34,30.43,155000.0,22.0311,22.0383,21.8296,21.8944,155000.0
2008-07-14 10:30:00,30.42,30.57,30.4,30.56,132100.0,21.8872,21.9951,21.8728,21.9879,132100.0
2008-07-14 10:40:00,30.55,30.55,30.35,30.4,129100.0,21.9807,21.9807,21.8368,21.8728,129100.0
2008-07-14 10:50:00,30.4,30.55,30.38,30.54,103600.0,21.8728,21.9807,21.8584,21.9735,103600.0
2008-07-14 11:00:00,30.54,30.58,30.4,30.46,115400.0,21.9735,22.0023,21.8728,21.916,115400.0
2008-07-14 11:10:00,30.45,30.56,30.4,30.52,112400.0,21.9088,21.9879,21.8728,21.9591,112400.0
2008-07-14 11:20:00,30.53,30.57,30.42,30.56,101800.0,21.9663,21.9951,21.8872,21.9879,101800.0
2008-07-14 11:30:00,30.56,30.58,30.44,30.53,84200.0,21.9879,22.0023,21.9016,21.9663,84200.0
2008-07-14 11:40:00,30.52,30.59,30.47,30.5,42700.0,21.9591,22.0095,21.9232,21.9448,42700.0
2008-07-14 11:50:00,30.5,30.52,30.33,30.44,140900.0,21.9448,21.9591,21.8224,21.9016,140900.0
2008-07-14 12:00:00,30.45,30.45,30.21,30.26,112800.0,21.9088,21.9088,21.7361,21.7721,112800.0
2008-07-14 12:10:00,30.26,30.26,30.17,30.26,65900.0,21.7721,21.7721,21.7073,21.7721,65900.0
2008-07-14 12:20:00,30.25,30.31,30.17,30.24,49500.0,21.7649,21.8081,21.7073,21.7577,49500.0
2008-07-14 12:30:00,30.22,30.26,30.14,30.2,50800.0,21.7433,21.7721,21.6857,21.7289,50800.0
2008-07-14 12:40:00,30.19,30.23,30.16,30.18,36800.0,21.7217,21.7505,21.7001,21.7145,36800.0
2008-07-14 12:50:00,30.18,30.28,30.17,30.19,44800.0,21.7145,21.7865,21.7073,21.7217,44800.0
2008-07-14 13:00:00,30.18,30.18,30.05,30.1,44800.0,21.7145,21.7145,21.621,21.657,44800.0
2008-07-14 13:10:00,30.08,30.16,30.02,30.14,43200.0,21.6426,21.7001,21.5994,21.6857,43200.0
2008-07-14 13:20:00,30.14,30.16,30.08,30.14,42300.0,21.6857,21.7001,21.6426,21.6857,42300.0
2008-07-14 13:30:00,30.13,30.15,30.05,30.15,46300.0,21.6785,21.6929,21.621,21.6929,46300.0
2008-07-14 13:40:00,30.14,30.29,30.1,30.27,68700.0,21.6857,21.7937,21.657,21.7793,68700.0
2008-07-14 13:50:00,30.26,30.26,30.11,30.15,52600.0,21.7721,21.7721,21.6642,21.6929,52600.0
2008-07-14 14:00:00,30.14,30.26,30.1,30.25,57300.0,21.6857,21.7721,21.657,21.7649,57300.0
2008-07-14 14:10:00,30.24,30.31,30.15,30.16,65200.0,21.7577,21.8081,21.6929,21.7001,65200.0
2008-07-14 14:20:00,30.16,30.27,30.16,30.2,122200.0,21.7001,21.7793,21.7001,21.7289,122200.0
2008-07-14 14:30:00,30.22,30.34,30.22,30.26,67600.0,21.7433,21.8296,21.7433,21.7721,67600.0
2008-07-14 14:40:00,30.25,30.26,30.08,30.09,72900.0,21.7649,21.7721,21.6426,21.6498,72900.0
2008-07-14 14:50:00,30.1,30.16,30.06,30.15,109800.0,21.657,21.7001,21.6282,21.6929,109800.0
2008-07-14 15:00:00,30.15,30.16,30.02,30.04,114900.0,21.6929,21.7001,21.5994,21.6138,114900.0
2008-07-14 15:10:00,30.04,30.06,30.0,30.02,134700.0,21.6138,21.6282,21.585,21.5994,134700.0
2008-07-14 15:20:00,30.03,30.25,30.0,30.16,245400.0,21.6066,21.7649,21.585,21.7001,245400.0
2008-07-14 15:30:00,30.16,30.29,30.14,30.2,176700.0,21.7001,21.7937,21.6857,21.7289,176700.0
2008-07-14 15:40:00,30.21,30.21,30.08,30.15,268100.0,21.7361,21.7361,21.6426,21.6929,268100.0
2008-07-14 15:50:00,30.14,30.14,29.93,29.95,361300.0,21.6857,21.6857,21.5346,21.549,361300.0
2008-07-15 09:30:00,30.29,30.29,29.89,29.96,205900.0,21.7937,21.7937,21.5059,21.5562,205900.0
2008-07-15 09:40:00,29.96,29.98,29.75,29.76,180900.0,21.5562,21.5706,21.4051,21.4123,180900.0
2008-07-15 09:50:00,29.76,29.77,29.57,29.72,236000.0,21.4123,21.4195,21.2756,21.3835,236000.0
2008-07-15 10:00:00,29.72,29.72,29.22,29.37,421200.0,21.3835,21.3835,21.0238,21.1317,421200.0
2008-07-15 10:10:00,29.38,29.64,29.31,29.64,186000.0,21.1389,21.326,21.0886,21.326,186000.0
2008-07-15 10:20:00,29.64,29.75,29.5,29.52,170700.0,21.326,21.4051,21.2253,21.2396,170700.0
2008-07-15 10:30:00,29.52,29.55,29.4,29.52,157100.0,21.2396,21.2612,21.1533,21.2396,157100.0
2008-07-15 10:40:00,29.52,29.77,29.5,29.76,170000.0,21.2396,21.4195,21.2253,21.4123,170000.0
2008-07-15 10:50:00,29.76,29.86,29.72,29.8,152600.0,21.4123,21.4843,21.3835,21.4411,152600.0
2008-07-15 11:00:00,29.82,30.35,29.8,30.33,232600.0,21.4555,21.8368,21.4411,21.8224,232600.0
2008-07-15 11:10:00,30.34,30.39,30.18,30.38,393600.0,21.8296,21.8656,21.7145,21.8584,393600.0
2008-07-15 11:20:00,30.38,30.64,30.34,30.64,405000.0,21.8584,22.0455,21.8296,22.0455,405000.0
2008-07-15 11:30:00,30.64,30.65,30.38,30.5,382000.0,22.0455,22.0527,21.8584,21.9448,382000.0
2008-07-15 11:40:00,30.49,30.6,30.34,30.37,170400.0,21.9376,22.0167,21.8296,21.8512,170400.0
2008-07-15 11:50:00,30.37,30.65,30.32,30.58,162000.0,21.8512,22.0527,21.8152,22.0023,162000.0
2008-07-15 12:00:00,30.57,30.64,30.45,30.49,120000.0,21.9951,22.0455,21.9088,21.9376,120000.0
2008-07-15 12:10:00,30.5,30.57,30.4,30.53,110700.0,21.9448,21.9951,21.8728,21.9663,110700.0
2008-07-15 12:20:00,30.53,30.73,30.51,30.67,135400.0,21.9663,22.1102,21.952,22.0671,135400.0
2008-07-15 12:30:00,30.68,30.84,30.66,30.77,113800.0,22.0743,22.1894,22.0599,22.139,113800.0
2008-07-15 12:40:00,30.76,30.92,30.62,30.62,135900.0,22.1318,22.2469,22.0311,22.0311,135900.0
2008-07-15 12:50:00,30.61,30.83,30.6,30.83,121500.0,22.0239,22.1822,22.0167,22.1822,121500.0
2008-07-15 13:00:00,30.84,30.98,30.81,30.91,136200.0,22.1894,22.2901,22.1678,22.2398,136200.0
2008-07-15 13:10:00,30.91,30.99,30.89,30.92,190600.0,22.2398,22.2973,22.2254,22.2469,190600.0
2008-07-15 13:20:00,30.92,30.93,30.6,30.65,263600.0,22.2469,22.2541,22.0167,22.0527,263600.0
2008-07-15 13:30:00,30.66,30.71,30.57,30.58,119600.0,22.0599,22.0959,21.9951,22.0023,119600.0
2008-07-15 13:40:00,30.58,30.75,30.57,30.75,91400.0,22.0023,22.1246,21.9951,22.1246,91400.0
2008-07-15 13:50:00,30.75,30.84,30.72,30.75,114300.0,22.1246,22.1894,22.103,22.1246,114300.0
2008-07-15 14:00:00,30.76,30.81,30.5,30.53,72900.0,22.1318,22.1678,21.9448,21.9663,72900.0
2008-07-15 14:10:00,30.53,30.76,30.5,30.71,103400.0,21.9663,22.1318,21.9448,22.0959,103400.0
2008-07-15 14:20:00,30.71,30.74,30.58,30.62,94000.0,22.0959,22.1174,22.0023,22.0311,94000.0
2008-07-15 14:30:00,30.63,30.8,30.62,30.67,58900.0,22.0383,22.1606,22.0311,22.0671,58900.0
2008-07-15 14:40:00,30.68,30.72,30.64,30.66,104700.0,22.0743,22.103,22.0455,22.0599,104700.0
2008-07-15 14:50:00,30.67,30.7,30.61,30.68,87700.0,22.0671,22.0887,22.0239,22.0743,87700.0
2008-07-15 15:00:00,30.69,30.8,30.66,30.76,171100.0,22.0815,22.1606,22.0599,22.1318,171100.0
2008-07-15 15:10:00,30.77,30.82,30.6,30.67,163500.0,22.139,22.175,22.0167,22.0671,163500.0
2008-07-15 15:20:00,30.67,30.71,30.4,30.41,130300.0,22.0671,22.0959,21.8728,21.88,130300.0
2008-07-15 15:30:00,30.42,30.48,30.33,30.35,225300.0,21.8872,21.9304,21.8224,21.8368,225300.0
2008-07-15 15:40:00,30.36,30.4,30.25,30.27,186700.0,21.844,21.8728,21.7649,21.7793,186700.0
2008-07-15 15:50:00,30.28,30.35,30.22,30.23,228500.0,21.7865,21.8368,21.7433,21.7505,228500.0
2008-07-16 09:30:00,30.05,30.35,30.01,30.09,212800.0,21.621,21.8368,21.5922,21.6498,212800.0
2008-07-16 09:40:00,30.08,30.22,30.03,30.07,166600.0,21.6426,21.7433,21.6066,21.6354,166600.0
2008-07-16 09:50:00,30.06,30.54,30.06,30.5,190300.0,21.6282,21.9735,21.6282,21.9448,190300.0
2008-07-16 10:00:00,30.49,30.5,30.18,30.22,204900.0,21.9376,21.9448,21.7145,21.7433,204900.0
2008-07-16 10:10:00,30.24,30.24,30.1,30.12,147200.0,21.7577,21.7577,21.657,21.6713,147200.0
2008-07-16 10:20:00,30.12,30.29,30.04,30.23,177200.0,21.6713,21.7937,21.6138,21.7505,177200.0
2008-07-16 10:30:00,30.23,30.95,30.11,30.89,384800.0,21.7505,22.2685,21.6642,22.2254,384800.0
2008-07-16 10:40:00,30.89,31.31,30.85,31.2,525500.0,22.2254,22.5276,22.1966,22.4484,525500.0
2008-07-16 10:50:00,31.21,31.44,31.16,31.43,342600.0,22.4556,22.6211,22.4196,22.6139,342600.0
2008-07-16 11:00:00,31.42,31.91,31.4,31.84,505800.0,22.6067,22.9593,22.5923,22.9089,505800.0
2008-07-16 11:10:00,31.84,32.04,31.81,31.82,293300.0,22.9089,23.0528,22.8873,22.8945,293300.0
2008-07-16 11:20:00,31.81,31.86,31.58,31.58,234800.0,22.8873,22.9233,22.7218,22.7218,234800.0
2008-07-16 11:30:00,31.57,31.71,31.47,31.48,121300.0,22.7146,22.8154,22.6427,22.6499,121300.0
2008-07-16 11:40:00,31.49,31.62,31.46,31.5,138100.0,22.6571,22.7506,22.6355,22.6643,138100.0
2008-07-16 11:50:00,31.5,31.72,31.49,31.67,158300.0,22.6643,22.8225,22.6571,22.7866,158300.0
2008-07-16 12:00:00,31.66,31.67,31.5,31.5,146400.0,22.7794,22.7866,22.6643,22.6643,146400.0
2008-07-16 12:10:00,31.5,31.68,31.48,31.63,109400.0,22.6643,22.7938,22.6499,22.7578,109400.0
2008-07-16 12:20:00,31.63,31.74,31.55,31.74,145400.0,22.7578,22.8369,22.7002,22.8369,145400.0
2008-07-16 12:30:00,31.74,31.84,31.71,31.81,118900.0,22.8369,22.9089,22.8154,22.8873,118900.0
2008-07-16 12:40:00,31.82,31.96,31.78,31.88,173200.0,22.8945,22.9952,22.8657,22.9377,173200.0
2008-07-16 12:50:00,31.89,32.01,31.88,31.97,125400.0,22.9449,23.0312,22.9377,23.0024,125400.0
2008-07-16 13:00:00,31.98,32.18,31.94,32.15,208400.0,23.0096,23.1535,22.9808,23.1319,208400.0
2008-07-16 13:10:00,32.15,32.33,32.07,32.27,310600.0,23.1319,23.2614,23.0744,23.2183,310600.0
2008-07-16 13:20:00,32.26,33.02,32.25,32.92,736900.0,23.2111,23.7579,23.2039,23.6859,736900.0
2008-07-16 13:30:00,32.92,32.92,32.52,32.6,379600.0,23.6859,23.6859,23.3981,23.4557,379600.0
2008-07-16 13:40:00,32.61,32.8,32.6,32.78,213600.0,23.4629,23.5996,23.4557,23.5852,213600.0
2008-07-16 13:50:00,32.78,32.96,32.74,32.93,214700.0,23.5852,23.7147,23.5564,23.6931,214700.0
2008-07-16 14:00:00,32.93,32.99,32.73,32.8,417300.0,23.6931,23.7363,23.5492,23.5996,417300.0
2008-07-16 14:10:00,32.8,33.07,32.75,33.0,352700.0,23.5996,23.7939,23.5636,23.7435,352700.0
2008-07-16 14:20:00,33.0,33.1,32.96,32.99,276200.0,23.7435,23.8155,23.7147,23.7363,276200.0
2008-07-16 14:30:00,33.0,33.03,32.88,32.91,383300.0,23.7435,23.7651,23.6572,23.6788,383300.0
2008-07-16 14:40:00,32.9,32.98,32.87,32.94,252400.0,23.6716,23.7291,23.65,23.7003,252400.0
2008-07-16 14:50:00,32.94,33.0,32.92,32.99,199600.0,23.7003,23.7435,23.6859,23.7363,199600.0
2008-07-16 15:00:00,32.98,33.1,32.97,33.02,219700.0,23.7291,23.8155,23.7219,23.7579,219700.0
2008-07-16 15:10:00,33.03,33.1,32.99,33.08,205900.0,23.7651,23.8155,23.7363,23.8011,205900.0
2008-07-16 15:20:00,33.09,33.19,33.08,33.16,231500.0,23.8083,23.8802,23.8011,23.8586,231500.0
2008-07-16 15:30:00,33.17,33.18,33.05,33.1,364300.0,23.8658,23.873,23.7795,23.8155,364300.0
2008-07-16 15:40:00,33.11,33.24,33.11,33.23,368100.0,23.8227,23.9162,23.8227,23.909,368100.0
2008-07-16 15:50:00,33.23,33.23,33.12,33.21,355200.0,23.909,23.909,23.8298,23.8946,355200.0
2008-07-17 09:30:00,33.46,33.57,33.31,33.49,263100.0,24.0745,24.1536,23.9666,24.0961,263100.0
2008-07-17 09:40:00,33.49,33.77,33.35,33.39,333500.0,24.0961,24.2975,23.9953,24.0241,333500.0
2008-07-17 09:50:00,33.38,33.42,33.15,33.38,349600.0,24.0169,24.0457,23.8514,24.0169,349600.0
2008-07-17 10:00:00,33.38,33.49,33.0,33.07,553400.0,24.0169,24.0961,23.7435,23.7939,553400.0
2008-07-17 10:10:00,33.07,33.48,33.07,33.44,281300.0,23.7939,24.0889,23.7939,24.0601,281300.0
2008-07-17 10:20:00,33.45,33.46,33.23,33.27,211600.0,24.0673,24.0745,23.909,23.9378,211600.0
2008-07-17 10:30:00,33.27,33.74,33.27,33.61,347300.0,23.9378,24.2759,23.9378,24.1824,347300.0
2008-07-17 10:40:00,33.6,33.62,33.38,33.41,156200.0,24.1752,24.1896,24.0169,24.0385,156200.0
2008-07-17 10:50:00,33.42,33.46,33.31,33.44,180300.0,24.0457,24.0745,23.9666,24.0601,180300.0
2008-07-17 11:00:00,33.45,33.49,33.23,33.26,219600.0,24.0673,24.0961,23.909,23.9306,219600.0
2008-07-17 11:10:00,33.25,33.47,33.2,33.38,320100.0,23.9234,24.0817,23.8874,24.0169,320100.0
2008-07-17 11:20:00,33.39,33.7,33.36,33.7,293700.0,24.0241,24.2472,24.0025,24.2472,293700.0
2008-07-17 11:30:00,33.7,33.74,33.61,33.69,219000.0,24.2472,24.2759,24.1824,24.24,219000.0
2008-07-17 11:40:00,33.7,33.97,33.69,33.9,240900.0,24.2472,24.4414,24.24,24.3911,240900.0
2008-07-17 11:50:00,33.9,33.93,33.79,33.88,228200.0,24.3911,24.4126,24.3119,24.3767,228200.0
2008-07-17 12:00:00,33.88,33.98,33.81,33.92,162100.0,24.3767,24.4486,24.3263,24.4054,162100.0
2008-07-17 12:10:00,33.91,34.0,33.89,33.94,151100.0,24.3983,24.463,24.3839,24.4198,151100.0
2008-07-17 12:20:00,33.93,33.97,33.89,33.9,131200.0,24.4126,24.4414,24.3839,24.3911,131200.0
2008-07-17 12:30:00,33.9,33.91,33.79,33.85,164000.0,24.3911,24.3983,24.3119,24.3551,164000.0
2008-07-17 12:40:00,33.84,33.96,33.81,33.96,117500.0,24.3479,24.4342,24.3263,24.4342,117500.0
2008-07-17 12:50:00,33.95,34.3,33.95,34.23,268100.0,24.427,24.6789,24.427,24.6285,268100.0
2008-07-17 13:00:00,34.24,34.25,34.03,34.17,145300.0,24.6357,24.6429,24.4846,24.5853,145300.0
2008-07-17 13:10:00,34.18,34.64,34.14,34.63,259300.0,24.5925,24.9235,24.5637,24.9163,259300.0
2008-07-17 13:20:00,34.63,35.07,34.6,35.07,591100.0,24.9163,25.2329,24.8947,25.2329,591100.0
2008-07-17 13:30:00,35.07,35.38,35.0,35.36,625800.0,25.2329,25.4559,25.1825,25.4415,625800.0
2008-07-17 13:40:00,35.36,35.95,35.33,35.74,789500.0,25.4415,25.866,25.4199,25.7149,789500.0
2008-07-17 13:50:00,35.74,36.0,35.66,35.96,583600.0,25.7149,25.902,25.6574,25.8732,583600.0
2008-07-17 14:00:00,35.95,36.11,35.76,36.1,409100.0,25.866,25.9812,25.7293,25.974,409100.0
2008-07-17 14:10:00,36.1,36.43,36.07,36.41,520300.0,25.974,26.2114,25.9524,26.197,520300.0
2008-07-17 14:20:00,36.41,36.85,36.41,36.82,545600.0,26.197,26.5136,26.197,26.492,545600.0
2008-07-17 14:30:00,36.82,36.86,36.5,36.71,607300.0,26.492,26.5208,26.2618,26.4129,607300.0
2008-07-17 14:40:00,36.72,36.86,36.63,36.8,443400.0,26.42,26.5208,26.3553,26.4776,443400.0
2008-07-17 14:50:00,36.81,37.07,36.57,36.6,475200.0,26.4848,26.6719,26.3121,26.3337,475200.0
2008-07-17 15:00:00,36.6,36.8,36.55,36.77,580100.0,26.3337,26.4776,26.2977,26.456,580100.0
2008-07-17 15:10:00,36.77,36.88,36.75,36.82,426500.0,26.456,26.5352,26.4416,26.492,426500.0
2008-07-17 15:20:00,36.82,36.83,36.56,36.6,591000.0,26.492,26.4992,26.3049,26.3337,591000.0
2008-07-17 15:30:00,36.6,36.7,36.28,36.34,465200.0,26.3337,26.4057,26.1035,26.1466,465200.0
2008-07-17 15:40:00,36.33,36.72,36.31,36.65,526700.0,26.1394,26.42,26.1251,26.3697,526700.0
2008-07-17 15:50:00,36.65,36.65,36.28,36.42,666100.0,26.3697,26.3697,26.1035,26.2042,666100.0
2008-07-18 09:30:00,35.46,35.78,35.31,35.39,818100.0,25.5135,25.7437,25.4056,25.4631,818100.0
2008-07-18 09:40:00,35.4,35.72,35.39,35.63,362900.0,25.4703,25.7005,25.4631,25.6358,362900.0
2008-07-18 09:50:00,35.65,35.67,35.45,35.55,353100.0,25.6502,25.6646,25.5063,25.5782,353100.0
2008-07-18 10:00:00,35.55,35.57,35.35,35.51,274400.0,25.5782,25.5926,25.4343,25.5495,274400.0
2008-07-18 10:10:00,35.51,35.75,35.46,35.69,268200.0,25.5495,25.7221,25.5135,25.679,268200.0
2008-07-18 10:20:00,35.69,35.77,35.59,35.77,233000.0,25.679,25.7365,25.607,25.7365,233000.0
2008-07-18 10:30:00,35.77,35.8,35.65,35.76,241900.0,25.7365,25.7581,25.6502,25.7293,241900.0
2008-07-18 10:40:00,35.75,36.03,35.68,36.0,235300.0,25.7221,25.9236,25.6718,25.902,235300.0
2008-07-18 10:50:00,36.01,36.2,35.96,36.17,267800.0,25.9092,26.0459,25.8732,26.0243,267800.0
2008-07-18 11:00:00,36.19,36.39,36.18,36.37,254800.0,26.0387,26.1826,26.0315,26.1682,254800.0
2008-07-18 11:10:00,36.37,36.66,36.37,36.57,299400.0,26.1682,26.3769,26.1682,26.3121,299400.0
2008-07-18 11:20:00,36.58,36.69,36.54,36.58,249400.0,26.3193,26.3985,26.2905,26.3193,249400.0
2008-07-18 11:30:00,36.57,36.64,36.4,36.43,329000.0,26.3121,26.3625,26.1898,26.2114,329000.0
2008-07-18 11:40:00,36.43,36.51,36.38,36.5,139900.0,26.2114,26.269,26.1754,26.2618,139900.0
2008-07-18 11:50:00,36.51,36.61,36.5,36.59,208400.0,26.269,26.3409,26.2618,26.3265,208400.0
2008-07-18 12:00:00,36.58,36.71,36.57,36.59,167000.0,26.3193,26.4129,26.3121,26.3265,167000.0
2008-07-18 12:10:00,36.59,36.63,36.42,36.45,231100.0,26.3265,26.3553,26.2042,26.2258,231100.0
2008-07-18 12:20:00,36.45,36.6,36.43,36.55,109300.0,26.2258,26.3337,26.2114,26.2977,109300.0
2008-07-18 12:30:00,36.54,36.68,36.51,36.61,244100.0,26.2905,26.3913,26.269,26.3409,244100.0
2008-07-18 12:40:00,36.61,36.66,36.55,36.6,177400.0,26.3409,26.3769,26.2977,26.3337,177400.0
2008-07-18 12:50:00,36.6,36.6,36.39,36.44,115300.0,26.3337,26.3337,26.1826,26.2186,115300.0
2008-07-18 13:00:00,36.44,36.62,36.44,36.59,99800.0,26.2186,26.3481,26.2186,26.3265,99800.0
2008-07-18 13:10:00,36.59,36.73,36.58,36.64,99000.0,26.3265,26.4272,26.3193,26.3625,99000.0
2008-07-18 13:20:00,36.64,36.83,36.61,36.75,95700.0,26.3625,26.4992,26.3409,26.4416,95700.0
2008-07-18 13:30:00,36.75,36.9,36.63,36.82,134900.0,26.4416,26.5496,26.3553,26.492,134900.0
2008-07-18 13:40:00,36.81,36.86,36.71,36.74,69700.0,26.4848,26.5208,26.4129,26.4344,69700.0
2008-07-18 13:50:00,36.74,36.8,36.62,36.62,71800.0,26.4344,26.4776,26.3481,26.3481,71800.0
2008-07-18 14:00:00,36.63,36.68,36.58,36.6,81700.0,26.3553,26.3913,26.3193,26.3337,81700.0
2008-07-18 14:10:00,36.59,36.85,36.59,36.78,76200.0,26.3265,26.5136,26.3265,26.4632,76200.0
2008-07-18 14:20:00,36.79,36.83,36.64,36.66,93000.0,26.4704,26.4992,26.3625,26.3769,93000.0
2008-07-18 14:30:00,36.66,36.68,36.56,36.62,103200.0,26.3769,26.3913,26.3049,26.3481,103200.0
2008-07-18 14:40:00,36.62,36.66,36.59,36.62,108200.0,26.3481,26.3769,26.3265,26.3481,108200.0
2008-07-18 14:50:00,36.62,36.67,36.57,36.64,125900.0,26.3481,26.3841,26.3121,26.3625,125900.0
2008-07-18 15:00:00,36.63,36.63,36.47,36.48,125400.0,26.3553,26.3553,26.2402,26.2474,125400.0
2008-07-18 15:10:00,36.47,36.54,36.41,36.45,147200.0,26.2402,26.2905,26.197,26.2258,147200.0
2008-07-18 15:20:00,36.46,36.55,36.44,36.52,138600.0,26.233,26.2977,26.2186,26.2761,138600.0
2008-07-18 15:30:00,36.52,36.74,36.51,36.69,158700.0,26.2761,26.4344,26.269,26.3985,158700.0
2008-07-18 15:40:00,36.69,36.73,36.61,36.7,138000.0,26.3985,26.4272,26.3409,26.4057,138000.0
2008-07-18 15:50:00,36.69,36.71,36.61,36.64,206400.0,26.3985,26.4129,26.3409,26.3625,206400.0
2008-07-21 09:30:00,35.96,36.53,35.96,36.51,303200.0,25.8732,26.2833,25.8732,26.269,303200.0
2008-07-21 09:40:00,36.52,36.62,36.46,36.49,121100.0,26.2761,26.3481,26.233,26.2546,121100.0
2008-07-21 09:50:00,36.49,36.63,36.42,36.54,237400.0,26.2546,26.3553,26.2042,26.2905,237400.0
2008-07-21 10:00:00,36.54,36.64,36.09,36.17,268400.0,26.2905,26.3625,25.9668,26.0243,268400.0
2008-07-21 10:10:00,36.15,36.35,36.09,36.35,223300.0,26.0099,26.1538,25.9668,26.1538,223300.0
2008-07-21 10:20:00,36.36,36.37,36.06,36.09,158900.0,26.161,26.1682,25.9452,25.9668,158900.0
2008-07-21 10:30:00,36.08,36.16,35.95,36.16,156300.0,25.9596,26.0171,25.866,26.0171,156300.0
2008-07-21 10:40:00,36.17,36.36,36.15,36.27,102400.0,26.0243,26.161,26.0099,26.0963,102400.0
2008-07-21 10:50:00,36.27,36.28,36.12,36.22,77400.0,26.0963,26.1035,25.9883,26.0603,77400.0
2008-07-21 11:00:00,36.23,36.34,36.12,36.31,90900.0,26.0675,26.1466,25.9883,26.1251,90900.0
2008-07-21 11:10:00,36.32,36.41,36.15,36.23,101800.0,26.1322,26.197,26.0099,26.0675,101800.0
2008-07-21 11:20:00,36.22,36.33,36.2,36.26,142100.0,26.0603,26.1394,26.0459,26.0891,142100.0
2008-07-21 11:30:00,36.28,36.29,35.92,35.94,176500.0,26.1035,26.1107,25.8444,25.8588,176500.0
2008-07-21 11:40:00,35.94,36.06,35.92,35.97,137300.0,25.8588,25.9452,25.8444,25.8804,137300.0
2008-07-21 11:50:00,35.98,35.98,35.69,35.72,126900.0,25.8876,25.8876,25.679,25.7005,126900.0
2008-07-21 12:00:00,35.72,35.97,35.68,35.97,97000.0,25.7005,25.8804,25.6718,25.8804,97000.0
2008-07-21 12:10:00,35.97,35.99,35.85,35.93,81400.0,25.8804,25.8948,25.7941,25.8516,81400.0
2008-07-21 12:20:00,35.93,36.11,35.86,35.99,87000.0,25.8516,25.9812,25.8013,25.8948,87000.0
2008-07-21 12:30:00,35.97,36.17,35.95,36.12,70700.0,25.8804,26.0243,25.866,25.9883,70700.0
2008-07-21 12:40:00,36.11,36.16,36.03,36.04,48900.0,25.9812,26.0171,25.9236,25.9308,48900.0
2008-07-21 12:50:00,36.04,36.06,35.87,35.88,54000.0,25.9308,25.9452,25.8085,25.8157,54000.0
2008-07-21 13:00:00,35.88,35.93,35.86,35.92,57600.0,25.8157,25.8516,25.8013,25.8444,57600.0
2008-07-21 13:10:00,35.91,35.92,35.75,35.82,129100.0,25.8373,25.8444,25.7221,25.7725,129100.0
2008-07-21 13:20:00,35.81,35.86,35.77,35.83,131200.0,25.7653,25.8013,25.7365,25.7797,131200.0
2008-07-21 13:30:00,35.82,36.0,35.8,35.99,93100.0,25.7725,25.902,25.7581,25.8948,93100.0
2008-07-21 13:40:00,35.99,35.99,35.87,35.95,103100.0,25.8948,25.8948,25.8085,25.866,103100.0
2008-07-21 13:50:00,35.95,36.01,35.92,35.95,70600.0,25.866,25.9092,25.8444,25.866,70600.0
2008-07-21 14:00:00,35.95,36.02,35.86,35.91,85000.0,25.866,25.9164,25.8013,25.8373,85000.0
2008-07-21 14:10:00,35.89,35.93,35.84,35.9,105200.0,25.8229,25.8516,25.7869,25.8301,105200.0
2008-07-21 14:20:00,35.91,35.96,35.75,35.77,85300.0,25.8373,25.8732,25.7221,25.7365,85300.0
2008-07-21 14:30:00,35.77,35.8,35.65,35.68,76300.0,25.7365,25.7581,25.6502,25.6718,76300.0
2008-07-21 14:40:00,35.69,35.7,35.57,35.62,88400.0,25.679,25.6862,25.5926,25.6286,88400.0
2008-07-21 14:50:00,35.59,35.62,35.47,35.5,136800.0,25.607,25.6286,25.5207,25.5423,136800.0
2008-07-21 15:00:00,35.49,35.57,35.43,35.48,163900.0,25.5351,25.5926,25.4919,25.5279,163900.0
2008-07-21 15:10:00,35.48,35.5,35.41,35.47,145000.0,25.5279,25.5423,25.4775,25.5207,145000.0
2008-07-21 15:20:00,35.47,35.54,35.43,35.44,208700.0,25.5207,25.571,25.4919,25.4991,208700.0
2008-07-21 15:30:00,35.43,35.48,35.28,35.28,286500.0,25.4919,25.5279,25.384,25.384,286500.0
2008-07-21 15:40:00,35.28,35.44,35.26,35.43,279300.0,25.384,25.4991,25.3696,25.4919,279300.0
2008-07-21 15:50:00,35.43,35.46,35.34,35.41,361600.0,25.4919,25.5135,25.4271,25.4775,361600.0
2008-07-22 09:30:00,35.16,35.33,34.97,35.31,260600.0,25.2976,25.4199,25.1609,25.4056,260600.0
2008-07-22 09:40:00,35.31,35.4,35.19,35.32,237900.0,25.4056,25.4703,25.3192,25.4127,237900.0
2008-07-22 09:50:00,35.31,35.82,35.29,35.7,302200.0,25.4056,25.7725,25.3912,25.6862,302200.0
2008-07-22 10:00:00,35.7,36.73,35.69,36.42,501400.0,25.6862,26.4272,25.679,26.2042,501400.0
2008-07-22 10:10:00,36.4,36.87,36.35,36.85,515500.0,26.1898,26.528,26.1538,26.5136,515500.0
2008-07-22 10:20:00,36.85,37.02,36.7,36.76,357500.0,26.5136,26.6359,26.4057,26.4488,357500.0
2008-07-22 10:30:00,36.77,36.91,36.71,36.88,328900.0,26.456,26.5568,26.4129,26.5352,328900.0
2008-07-22 10:40:00,36.88,37.2,36.87,37.19,351000.0,26.5352,26.7654,26.528,26.7582,351000.0
2008-07-22 10:50:00,37.18,37.38,37.08,37.38,298700.0,26.751,26.8949,26.6791,26.8949,298700.0
2008-07-22 11:00:00,37.38,37.86,37.37,37.58,415900.0,26.8949,27.2403,26.8877,27.0388,415900.0
2008-07-22 11:10:00,37.59,37.64,37.46,37.51,273800.0,27.046,27.082,26.9525,26.9885,273800.0
2008-07-22 11:20:00,37.51,37.79,37.5,37.69,167400.0,26.9885,27.1899,26.9813,27.118,167400.0
2008-07-22 11:30:00,37.7,37.89,37.69,37.78,198700.0,27.1252,27.2619,27.118,27.1827,198700.0
2008-07-22 11:40:00,37.79,37.87,37.51,37.55,220600.0,27.1899,27.2475,26.9885,27.0172,220600.0
2008-07-22 11:50:00,37.56,37.75,37.5,37.74,277400.0,27.0244,27.1611,26.9813,27.1539,277400.0
2008-07-22 12:00:00,37.74,38.13,37.7,38.02,357900.0,27.1539,27.4345,27.1252,27.3554,357900.0
2008-07-22 12:10:00,38.03,38.3,37.96,38.28,325700.0,27.3626,27.5569,27.3122,27.5425,325700.0
2008-07-22 12:20:00,38.28,38.66,38.27,38.6,531800.0,27.5425,27.8159,27.5353,27.7727,531800.0
2008-07-22 12:30:00,38.59,38.76,38.55,38.73,464100.0,27.7655,27.8878,27.7367,27.8662,464100.0
2008-07-22 12:40:00,38.73,38.78,38.5,38.61,242100.0,27.8662,27.9022,27.7008,27.7799,242100.0
2008-07-22 12:50:00,38.62,38.77,38.61,38.69,307200.0,27.7871,27.895,27.7799,27.8375,307200.0
2008-07-22 13:00:00,38.7,38.75,38.61,38.62,224200.0,27.8447,27.8806,27.7799,27.7871,224200.0
2008-07-22 13:10:00,38.62,38.73,38.52,38.72,211900.0,27.7871,27.8662,27.7152,27.8591,211900.0
2008-07-22 13:20:00,38.72,38.88,38.71,38.78,240100.0,27.8591,27.9742,27.8519,27.9022,240100.0
2008-07-22 13:30:00,38.75,38.99,38.69,38.94,330800.0,27.8806,28.0533,27.8375,28.0173,330800.0
2008-07-22 13:40:00,38.92,39.12,38.85,39.1,388000.0,28.003,28.1469,27.9526,28.1325,388000.0
2008-07-22 13:50:00,39.1,39.19,38.95,39.05,423700.0,28.1325,28.1972,28.0245,28.0965,423700.0
2008-07-22 14:00:00,39.06,39.06,38.8,38.85,259200.0,28.1037,28.1037,27.9166,27.9526,259200.0
2008-07-22 14:10:00,38.85,38.85,38.12,38.18,516400.0,27.9526,27.9526,27.4274,27.4705,516400.0
2008-07-22 14:20:00,38.17,38.5,38.1,38.48,309300.0,27.4633,27.7008,27.413,27.6864,309300.0
2008-07-22 14:30:00,38.49,38.5,38.21,38.42,199600.0,27.6936,27.7008,27.4921,27.6432,199600.0
2008-07-22 14:40:00,38.41,38.79,38.37,38.76,265800.0,27.636,27.9094,27.6072,27.8878,265800.0
2008-07-22 14:50:00,38.75,38.78,38.56,38.67,277600.0,27.8806,27.9022,27.7439,27.8231,277600.0
2008-07-22 15:00:00,38.67,38.86,38.66,38.76,283400.0,27.8231,27.9598,27.8159,27.8878,283400.0
2008-07-22 15:10:00,38.76,39.11,38.76,38.98,367700.0,27.8878,28.1397,27.8878,28.0461,367700.0
2008-07-22 15:20:00,38.99,39.28,38.99,39.19,564500.0,28.0533,28.262,28.0533,28.1972,564500.0
2008-07-22 15:30:00,39.18,39.44,39.15,39.43,381800.0,28.19,28.3771,28.1684,28.3699,381800.0
2008-07-22 15:40:00,39.44,39.79,39.41,39.68,947500.0,28.3771,28.6289,28.3555,28.5498,947500.0
2008-07-22 15:50:00,39.68,39.86,39.56,39.68,1154600.0,28.5498,28.6793,28.4634,28.5498,1154600.0
2008-07-23 09:30:00,39.73,40.11,39.72,39.89,480700.0,28.5857,28.8592,28.5786,28.7009,480700.0
2008-07-23 09:40:00,39.9,40.25,39.82,39.92,417300.0,28.7081,28.9599,28.6505,28.7225,417300.0
2008-07-23 09:50:00,39.89,40.5,39.84,40.31,425500.0,28.7009,29.1398,28.6649,29.0031,425500.0
2008-07-23 10:00:00,40.3,40.62,40.26,40.56,295700.0,28.9959,29.2261,28.9671,29.1829,295700.0
2008-07-23 10:10:00,40.56,40.7,40.42,40.69,285900.0,29.1829,29.2837,29.0822,29.2765,285900.0
2008-07-23 10:20:00,40.67,41.06,40.67,40.96,315200.0,29.2621,29.5427,29.2621,29.4707,315200.0
2008-07-23 10:30:00,40.96,41.05,40.6,41.04,540100.0,29.4707,29.5355,29.2117,29.5283,540100.0
2008-07-23 10:40:00,41.04,41.15,40.65,40.75,384600.0,29.5283,29.6074,29.2477,29.3196,384600.0
2008-07-23 10:50:00,40.74,40.74,40.19,40.24,383800.0,29.3124,29.3124,28.9167,28.9527,383800.0
2008-07-23 11:00:00,40.24,40.3,39.93,40.07,270200.0,28.9527,28.9959,28.7296,28.8304,270200.0
2008-07-23 11:10:00,40.05,40.36,39.96,40.26,261000.0,28.816,29.039,28.7512,28.9671,261000.0
2008-07-23 11:20:00,40.26,40.43,40.01,40.3,248000.0,28.9671,29.0894,28.7872,28.9959,248000.0
2008-07-23 11:30:00,40.3,40.32,40.08,40.08,145400.0,28.9959,29.0103,28.8376,28.8376,145400.0
2008-07-23 11:40:00,40.08,40.1,39.7,39.77,264800.0,28.8376,28.852,28.5642,28.6145,264800.0
2008-07-23 11:50:00,39.77,39.78,39.31,39.45,351300.0,28.6145,28.6217,28.2836,28.3843,351300.0
2008-07-23 12:00:00,39.46,39.6,39.44,39.49,195400.0,28.3915,28.4922,28.3771,28.4131,195400.0
2008-07-23 12:10:00,39.49,39.5,38.88,39.0,419700.0,28.4131,28.4203,27.9742,28.0605,419700.0
2008-07-23 12:20:00,39.01,39.22,38.88,38.89,191000.0,28.0677,28.2188,27.9742,27.9814,191000.0
2008-07-23 12:30:00,38.88,39.0,38.67,38.96,355400.0,27.9742,28.0605,27.8231,28.0317,355400.0
2008-07-23 12:40:00,38.96,39.07,38.95,38.96,202600.0,28.0317,28.1109,28.0245,28.0317,202600.0
2008-07-23 12:50:00,38.98,39.07,38.96,39.01,128000.0,28.0461,28.1109,28.0317,28.0677,128000.0
2008-07-23 13:00:00,39.01,39.08,38.84,38.84,93700.0,28.0677,28.1181,27.9454,27.9454,93700.0
2008-07-23 13:10:00,38.84,39.16,38.8,39.13,119100.0,27.9454,28.1756,27.9166,28.154,119100.0
2008-07-23 13:20:00,39.13,39.33,39.08,39.27,103300.0,28.154,28.2979,28.1181,28.2548,103300.0
2008-07-23 13:30:00,39.26,39.27,38.9,39.15,77500.0,28.2476,28.2548,27.9886,28.1684,77500.0
2008-07-23 13:40:00,39.15,39.47,39.09,39.31,125900.0,28.1684,28.3987,28.1253,28.2836,125900.0
2008-07-23 13:50:00,39.31,39.32,38.94,39.18,143100.0,28.2836,28.2908,28.0173,28.19,143100.0
2008-07-23 14:00:00,39.17,39.62,39.12,39.55,195800.0,28.1828,28.5066,28.1469,28.4562,195800.0
2008-07-23 14:10:00,39.57,39.68,39.37,39.56,181300.0,28.4706,28.5498,28.3267,28.4634,181300.0
2008-07-23 14:20:00,39.56,40.07,39.56,40.07,243100.0,28.4634,28.8304,28.4634,28.8304,243100.0
2008-07-23 14:30:00,40.08,40.27,39.93,39.95,321600.0,28.8376,28.9743,28.7296,28.744,321600.0
2008-07-23 14:40:00,39.95,40.14,39.84,39.96,295700.0,28.744,28.8807,28.6649,28.7512,295700.0
2008-07-23 14:50:00,39.95,40.05,39.75,39.78,162900.0,28.744,28.816,28.6001,28.6217,162900.0
2008-07-23 15:00:00,39.79,39.82,39.57,39.67,218500.0,28.6289,28.6505,28.4706,28.5426,218500.0
2008-07-23 15:10:00,39.69,39.92,39.69,39.82,161800.0,28.557,28.7225,28.557,28.6505,161800.0
2008-07-23 15:20:00,39.83,40.0,39.78,39.86,159700.0,28.6577,28.78,28.6217,28.6793,159700.0
2008-07-23 15:30:00,39.87,39.93,39.81,39.88,168100.0,28.6865,28.7296,28.6433,28.6937,168100.0
2008-07-23 15:40:00,39.88,40.01,39.79,39.84,362800.0,28.6937,28.7872,28.6289,28.6649,362800.0
2008-07-23 15:50:00,39.84,39.96,39.84,39.93,244400.0,28.6649,28.7512,28.6649,28.7296,244400.0
2008-07-24 09:30:00,39.27,39.36,38.57,38.61,302200.0,28.2548,28.3195,27.7511,27.7799,302200.0
2008-07-24 09:40:00,38.63,39.05,38.34,38.73,360900.0,27.7943,28.0965,27.5856,27.8662,360900.0
2008-07-24 09:50:00,38.71,38.72,38.44,38.5,196800.0,27.8519,27.8591,27.6576,27.7008,196800.0
2008-07-24 10:00:00,38.5,38.56,38.16,38.16,186700.0,27.7008,27.7439,27.4561,27.4561,186700.0
2008-07-24 10:10:00,38.17,38.5,38.15,38.37,186300.0,27.4633,27.7008,27.4489,27.6072,186300.0
2008-07-24 10:20:00,38.37,38.43,38.2,38.34,157000.0,27.6072,27.6504,27.4849,27.5856,157000.0
2008-07-24 10:30:00,38.34,38.43,38.24,38.3,180400.0,27.5856,27.6504,27.5137,27.5569,180400.0
2008-07-24 10:40:00,38.3,38.46,38.26,38.29,149700.0,27.5569,27.672,27.5281,27.5497,149700.0
2008-07-24 10:50:00,38.29,38.56,38.28,38.44,269100.0,27.5497,27.7439,27.5425,27.6576,269100.0
2008-07-24 11:00:00,38.44,38.52,38.34,38.34,134000.0,27.6576,27.7152,27.5856,27.5856,134000.0
2008-07-24 11:10:00,38.35,38.68,38.33,38.66,156100.0,27.5928,27.8303,27.5784,27.8159,156100.0
2008-07-24 11:20:00,38.65,38.66,38.45,38.51,107300.0,27.8087,27.8159,27.6648,27.708,107300.0
2008-07-24 11:30:00,38.5,38.66,38.39,38.66,103700.0,27.7008,27.8159,27.6216,27.8159,103700.0
2008-07-24 11:40:00,38.66,38.78,38.61,38.74,78600.0,27.8159,27.9022,27.7799,27.8734,78600.0
2008-07-24 11:50:00,38.76,38.88,38.74,38.81,51200.0,27.8878,27.9742,27.8734,27.9238,51200.0
2008-07-24 12:00:00,38.81,38.89,38.47,38.5,76900.0,27.9238,27.9814,27.6792,27.7008,76900.0
2008-07-24 12:10:00,38.49,38.51,38.25,38.25,74300.0,27.6936,27.708,27.5209,27.5209,74300.0
2008-07-24 12:20:00,38.25,38.37,38.2,38.22,62800.0,27.5209,27.6072,27.4849,27.4993,62800.0
2008-07-24 12:30:00,38.21,38.27,38.0,38.03,136700.0,27.4921,27.5353,27.341,27.3626,136700.0
2008-07-24 12:40:00,38.03,38.27,38.03,38.27,58800.0,27.3626,27.5353,27.3626,27.5353,58800.0
2008-07-24 12:50:00,38.27,38.36,38.18,38.28,90300.0,27.5353,27.6,27.4705,27.5425,90300.0
2008-07-24 13:00:00,38.27,38.29,37.98,38.02,66400.0,27.5353,27.5497,27.3266,27.3554,66400.0
2008-07-24 13:10:00,38.02,38.15,37.95,38.05,180300.0,27.3554,27.4489,27.305,27.377,180300.0
2008-07-24 13:20:00,38.05,38.11,37.78,37.93,233000.0,27.377,27.4202,27.1827,27.2906,233000.0
2008-07-24 13:30:00,37.92,38.02,37.74,37.82,153000.0,27.2835,27.3554,27.1539,27.2115,153000.0
2008-07-24 13:40:00,37.81,37.95,37.8,37.87,128900.0,27.2043,27.305,27.1971,27.2475,128900.0
2008-07-24 13:50:00,37.88,38.02,37.79,37.99,164800.0,27.2547,27.3554,27.1899,27.3338,164800.0
2008-07-24 14:00:00,37.99,38.08,37.92,37.99,132300.0,27.3338,27.3986,27.2835,27.3338,132300.0
2008-07-24 14:10:00,37.98,38.0,37.85,37.94,131000.0,27.3266,27.341,27.2331,27.2978,131000.0
2008-07-24 14:20:00,37.95,37.99,37.81,37.81,129100.0,27.305,27.3338,27.2043,27.2043,129100.0
2008-07-24 14:30:00,37.81,37.84,37.75,37.76,87600.0,27.2043,27.2259,27.1611,27.1683,87600.0
2008-07-24 14:40:00,37.75,37.8,37.53,37.79,187900.0,27.1611,27.1971,27.0028,27.1899,187900.0
2008-07-24 14:50:00,37.8,37.81,37.55,37.77,108000.0,27.1971,27.2043,27.0172,27.1755,108000.0
2008-07-24 15:00:00,37.77,37.94,37.72,37.75,304700.0,27.1755,27.2978,27.1395,27.1611,304700.0
2008-07-24 15:10:00,37.75,37.91,37.69,37.86,206500.0,27.1611,27.2763,27.118,27.2403,206500.0
2008-07-24 15:20:00,37.86,37.91,37.67,37.73,216700.0,27.2403,27.2763,27.1036,27.1467,216700.0
2008-07-24 15:30:00,37.73,37.76,37.6,37.64,124500.0,27.1467,27.1683,27.0532,27.082,124500.0
2008-07-24 15:40:00,37.64,37.64,37.39,37.54,313200.0,27.082,27.082,26.9021,27.01,313200.0
2008-07-24 15:50:00,37.54,37.68,37.5,37.67,329600.0,27.01,27.1108,26.9813,27.1036,329600.0
2008-07-25 09:30:00,38.03,38.4,37.95,37.96,168000.0,27.3626,27.6288,27.305,27.3122,168000.0
2008-07-25 09:40:00,37.96,38.03,37.58,37.94,246700.0,27.3122,27.3626,27.0388,27.2978,246700.0
2008-07-25 09:50:00,37.94,38.57,37.85,38.56,290800.0,27.2978,27.7511,27.2331,27.7439,290800.0
2008-07-25 10:00:00,38.54,38.93,38.53,38.55,234400.0,27.7295,28.0101,27.7223,27.7367,234400.0
2008-07-25 10:10:00,38.56,38.72,38.48,38.55,131000.0,27.7439,27.8591,27.6864,27.7367,131000.0
2008-07-25 10:20:00,38.53,38.63,38.21,38.21,161100.0,27.7223,27.7943,27.4921,27.4921,161100.0
2008-07-25 10:30:00,38.2,38.29,38.07,38.21,289400.0,27.4849,27.5497,27.3914,27.4921,289400.0
2008-07-25 10:40:00,38.2,38.58,38.17,38.55,128300.0,27.4849,27.7583,27.4633,27.7367,128300.0
2008-07-25 10:50:00,38.54,38.68,38.3,38.67,155000.0,27.7295,27.8303,27.5569,27.8231,155000.0
2008-07-25 11:00:00,38.67,38.7,38.44,38.5,117600.0,27.8231,27.8447,27.6576,27.7008,117600.0
2008-07-25 11:10:00,38.49,38.67,38.48,38.59,84500.0,27.6936,27.8231,27.6864,27.7655,84500.0
2008-07-25 11:20:00,38.58,38.61,38.28,38.3,110900.0,27.7583,27.7799,27.5425,27.5569,110900.0
2008-07-25 11:30:00,38.29,38.46,38.29,38.37,59700.0,27.5497,27.672,27.5497,27.6072,59700.0
2008-07-25 11:40:00,38.37,38.65,38.36,38.48,76700.0,27.6072,27.8087,27.6,27.6864,76700.0
2008-07-25 11:50:00,38.49,38.57,38.34,38.36,52900.0,27.6936,27.7511,27.5856,27.6,52900.0
2008-07-25 12:00:00,38.36,38.36,38.14,38.19,64600.0,27.6,27.6,27.4417,27.4777,64600.0
2008-07-25 12:10:00,38.19,38.22,38.02,38.02,40000.0,27.4777,27.4993,27.3554,27.3554,40000.0
2008-07-25 12:20:00,38.03,38.29,37.95,38.25,79100.0,27.3626,27.5497,27.305,27.5209,79100.0
2008-07-25 12:30:00,38.25,38.26,38.09,38.1,39400.0,27.5209,27.5281,27.4058,27.413,39400.0
2008-07-25 12:40:00,38.1,38.3,38.0,38.02,88000.0,27.413,27.5569,27.341,27.3554,88000.0
2008-07-25 12:50:00,38.02,38.2,37.98,38.14,108600.0,27.3554,27.4849,27.3266,27.4417,108600.0
2008-07-25 13:00:00,38.15,38.43,38.14,38.34,84400.0,27.4489,27.6504,27.4417,27.5856,84400.0
2008-07-25 13:10:00,38.35,38.38,38.02,38.24,78000.0,27.5928,27.6144,27.3554,27.5137,78000.0
2008-07-25 13:20:00,38.25,38.29,38.02,38.07,43800.0,27.5209,27.5497,27.3554,27.3914,43800.0
2008-07-25 13:30:00,38.08,38.08,37.96,38.06,35400.0,27.3986,27.3986,27.3122,27.3842,35400.0
2008-07-25 13:40:00,38.06,38.07,37.85,37.94,80000.0,27.3842,27.3914,27.2331,27.2978,80000.0
2008-07-25 13:50:00,37.95,37.95,37.79,37.84,177300.0,27.305,27.305,27.1899,27.2259,177300.0
2008-07-25 14:00:00,37.85,38.01,37.81,37.96,253400.0,27.2331,27.3482,27.2043,27.3122,253400.0
2008-07-25 14:10:00,37.95,37.98,37.82,37.87,66100.0,27.305,27.3266,27.2115,27.2475,66100.0
2008-07-25 14:20:00,37.87,37.88,37.71,37.86,59400.0,27.2475,27.2547,27.1324,27.2403,59400.0
2008-07-25 14:30:00,37.86,37.89,37.79,37.85,55800.0,27.2403,27.2619,27.1899,27.2331,55800.0
2008-07-25 14:40:00,37.85,37.87,37.77,37.8,67000.0,27.2331,27.2475,27.1755,27.1971,67000.0
2008-07-25 14:50:00,37.79,37.87,37.74,37.87,61100.0,27.1899,27.2475,27.1539,27.2475,61100.0
2008-07-25 15:00:00,37.86,37.89,37.76,37.79,59900.0,27.2403,27.2619,27.1683,27.1899,59900.0
2008-07-25 15:10:00,37.79,37.81,37.72,37.8,82900.0,27.1899,27.2043,27.1395,27.1971,82900.0
2008-07-25 15:20:00,37.8,37.8,37.67,37.74,132000.0,27.1971,27.1971,27.1036,27.1539,132000.0
2008-07-25 15:30:00,37.73,37.88,37.71,37.79,104300.0,27.1467,27.2547,27.1324,27.1899,104300.0
2008-07-25 15:40:00,37.79,38.05,37.79,38.05,169400.0,27.1899,27.377,27.1899,27.377,169400.0
2008-07-25 15:50:00,38.04,38.15,37.87,37.88,320200.0,27.3698,27.4489,27.2475,27.2547,320200.0
2008-07-28 09:30:00,37.5,37.63,37.1,37.6,220100.0,26.9813,27.0748,26.6935,27.0532,220100.0
2008-07-28 09:40:00,37.6,37.68,37.47,37.49,299900.0,27.0532,27.1108,26.9597,26.9741,299900.0
2008-07-28 09:50:00,37.49,37.65,37.4,37.49,315100.0,26.9741,27.0892,26.9093,26.9741,315100.0
2008-07-28 10:00:00,37.48,37.83,37.48,37.75,264200.0,26.9669,27.2187,26.9669,27.1611,264200.0
2008-07-28 10:10:00,37.75,37.79,37.44,37.58,150300.0,27.1611,27.1899,26.9381,27.0388,150300.0
2008-07-28 10:20:00,37.57,37.58,37.22,37.33,160500.0,27.0316,27.0388,26.7798,26.8589,160500.0
2008-07-28 10:30:00,37.32,37.33,37.15,37.19,161200.0,26.8517,26.8589,26.7294,26.7582,161200.0
2008-07-28 10:40:00,37.2,37.25,37.14,37.23,158800.0,26.7654,26.8014,26.7222,26.787,158800.0
2008-07-28 10:50:00,37.21,37.3,37.15,37.21,113100.0,26.7726,26.8374,26.7294,26.7726,113100.0
2008-07-28 11:00:00,37.19,37.23,37.09,37.13,203200.0,26.7582,26.787,26.6863,26.715,203200.0
2008-07-28 11:10:00,37.12,37.15,36.92,36.96,124100.0,26.7078,26.7294,26.5639,26.5927,124100.0
2008-07-28 11:20:00,36.96,36.98,36.85,36.86,185000.0,26.5927,26.6071,26.5136,26.5208,185000.0
2008-07-28 11:30:00,36.86,36.88,36.63,36.74,326000.0,26.5208,26.5352,26.3553,26.4344,326000.0
2008-07-28 11:40:00,36.74,36.83,36.72,36.8,222200.0,26.4344,26.4992,26.42,26.4776,222200.0
2008-07-28 11:50:00,36.79,36.9,36.76,36.87,140000.0,26.4704,26.5496,26.4488,26.528,140000.0
2008-07-28 12:00:00,36.87,36.9,36.73,36.85,142200.0,26.528,26.5496,26.4272,26.5136,142200.0
2008-07-28 12:10:00,36.83,36.88,36.66,36.74,121400.0,26.4992,26.5352,26.3769,26.4344,121400.0
2008-07-28 12:20:00,36.74,36.91,36.7,36.72,125300.0,26.4344,26.5568,26.4057,26.42,125300.0
2008-07-28 12:30:00,36.73,36.79,36.64,36.67,120700.0,26.4272,26.4704,26.3625,26.3841,120700.0
2008-07-28 12:40:00,36.66,36.67,36.4,36.46,127400.0,26.3769,26.3841,26.1898,26.233,127400.0
2008-07-28 12:50:00,36.46,36.55,36.3,36.38,193400.0,26.233,26.2977,26.1179,26.1754,193400.0
2008-07-28 13:00:00,36.37,36.6,36.3,36.6,135600.0,26.1682,26.3337,26.1179,26.3337,135600.0
2008-07-28 13:10:00,36.6,36.71,36.53,36.53,122700.0,26.3337,26.4129,26.2833,26.2833,122700.0
2008-07-28 13:20:00,36.53,36.65,36.49,36.6,68800.0,26.2833,26.3697,26.2546,26.3337,68800.0
2008-07-28 13:30:00,36.62,36.67,36.38,36.4,93800.0,26.3481,26.3841,26.1754,26.1898,93800.0
2008-07-28 13:40:00,36.4,36.57,36.39,36.44,137200.0,26.1898,26.3121,26.1826,26.2186,137200.0
2008-07-28 13:50:00,36.43,36.61,36.39,36.43,165100.0,26.2114,26.3409,26.1826,26.2114,165100.0
2008-07-28 14:00:00,36.43,36.51,36.4,36.44,114400.0,26.2114,26.269,26.1898,26.2186,114400.0
2008-07-28 14:10:00,36.43,36.49,36.3,36.38,99400.0,26.2114,26.2546,26.1179,26.1754,99400.0
2008-07-28 14:20:00,36.38,36.47,36.23,36.24,112900.0,26.1754,26.2402,26.0675,26.0747,112900.0
2008-07-28 14:30:00,36.24,36.5,36.22,36.45,194500.0,26.0747,26.2618,26.0603,26.2258,194500.0
2008-07-28 14:40:00,36.45,36.54,36.3,36.35,135300.0,26.2258,26.2905,26.1179,26.1538,135300.0
2008-07-28 14:50:00,36.35,36.38,36.25,36.25,120400.0,26.1538,26.1754,26.0819,26.0819,120400.0
2008-07-28 15:00:00,36.27,36.43,36.26,36.36,123100.0,26.0963,26.2114,26.0891,26.161,123100.0
2008-07-28 15:10:00,36.36,36.4,36.22,36.26,190600.0,26.161,26.1898,26.0603,26.0891,190600.0
2008-07-28 15:20:00,36.25,36.35,36.23,36.24,178800.0,26.0819,26.1538,26.0675,26.0747,178800.0
2008-07-28 15:30:00,36.24,36.28,36.08,36.1,305500.0,26.0747,26.1035,25.9596,25.974,305500.0
2008-07-28 15:40:00,36.09,36.16,36.07,36.07,254900.0,25.9668,26.0171,25.9524,25.9524,254900.0
2008-07-28 15:50:00,36.08,36.24,36.07,36.2,403400.0,25.9596,26.0747,25.9524,26.0459,403400.0
2008-07-29 09:30:00,36.17,36.79,36.17,36.43,133900.0,26.0243,26.4704,26.0243,26.2114,133900.0
2008-07-29 09:40:00,36.43,36.81,36.33,36.53,131400.0,26.2114,26.4848,26.1394,26.2833,131400.0
2008-07-29 09:50:00,36.5,36.93,36.48,36.72,196500.0,26.2618,26.5711,26.2474,26.42,196500.0
2008-07-29 10:00:00,36.72,37.43,36.72,37.41,342000.0,26.42,26.9309,26.42,26.9165,342000.0
2008-07-29 10:10:00,37.41,37.46,37.24,37.45,354100.0,26.9165,26.9525,26.7942,26.9453,354100.0
2008-07-29 10:20:00,37.46,37.64,37.27,37.28,282100.0,26.9525,27.082,26.8158,26.823,282100.0
2008-07-29 10:30:00,37.28,37.61,37.26,37.58,153600.0,26.823,27.0604,26.8086,27.0388,153600.0
2008-07-29 10:40:00,37.58,37.75,37.57,37.59,227900.0,27.0388,27.1611,27.0316,27.046,227900.0
2008-07-29 10:50:00,37.59,37.61,37.51,37.58,109600.0,27.046,27.0604,26.9885,27.0388,109600.0
2008-07-29 11:00:00,37.58,37.68,37.41,37.41,164600.0,27.0388,27.1108,26.9165,26.9165,164600.0
2008-07-29 11:10:00,37.4,37.45,37.29,37.4,109900.0,26.9093,26.9453,26.8302,26.9093,109900.0
2008-07-29 11:20:00,37.41,37.44,37.25,37.34,157300.0,26.9165,26.9381,26.8014,26.8661,157300.0
2008-07-29 11:30:00,37.35,37.41,37.19,37.26,173600.0,26.8733,26.9165,26.7582,26.8086,173600.0
2008-07-29 11:40:00,37.26,37.69,37.26,37.67,108900.0,26.8086,27.118,26.8086,27.1036,108900.0
2008-07-29 11:50:00,37.67,37.68,37.5,37.55,66800.0,27.1036,27.1108,26.9813,27.0172,66800.0
2008-07-29 12:00:00,37.55,37.7,37.55,37.64,84500.0,27.0172,27.1252,27.0172,27.082,84500.0
2008-07-29 12:10:00,37.65,37.7,37.59,37.68,194900.0,27.0892,27.1252,27.046,27.1108,194900.0
2008-07-29 12:20:00,37.68,38.01,37.66,38.01,206500.0,27.1108,27.3482,27.0964,27.3482,206500.0
2008-07-29 12:30:00,38.01,38.04,37.77,37.78,108200.0,27.3482,27.3698,27.1755,27.1827,108200.0
2008-07-29 12:40:00,37.78,37.91,37.69,37.9,86300.0,27.1827,27.2763,27.118,27.2691,86300.0
2008-07-29 12:50:00,37.92,38.06,37.86,38.04,116500.0,27.2835,27.3842,27.2403,27.3698,116500.0
2008-07-29 13:00:00,38.05,38.05,37.88,37.91,69300.0,27.377,27.377,27.2547,27.2763,69300.0
2008-07-29 13:10:00,37.91,37.97,37.84,37.92,112200.0,27.2763,27.3194,27.2259,27.2835,112200.0
2008-07-29 13:20:00,37.93,37.97,37.85,37.97,61500.0,27.2906,27.3194,27.2331,27.3194,61500.0
2008-07-29 13:30:00,37.97,38.16,37.94,38.11,115100.0,27.3194,27.4561,27.2978,27.4202,115100.0
2008-07-29 13:40:00,38.12,38.2,38.09,38.17,83300.0,27.4274,27.4849,27.4058,27.4633,83300.0
2008-07-29 13:50:00,38.15,38.2,38.15,38.18,78500.0,27.4489,27.4849,27.4489,27.4705,78500.0
2008-07-29 14:00:00,38.19,38.21,37.85,37.86,110900.0,27.4777,27.4921,27.2331,27.2403,110900.0
2008-07-29 14:10:00,37.86,37.94,37.68,37.93,93700.0,27.2403,27.2978,27.1108,27.2906,93700.0
2008-07-29 14:20:00,37.94,38.03,37.9,37.96,92100.0,27.2978,27.3626,27.2691,27.3122,92100.0
2008-07-29 14:30:00,37.97,38.03,37.78,37.82,67400.0,27.3194,27.3626,27.1827,27.2115,67400.0
2008-07-29 14:40:00,37.82,37.87,37.65,37.8,99900.0,27.2115,27.2475,27.0892,27.1971,99900.0
2008-07-29 14:50:00,37.79,37.97,37.72,37.95,105800.0,27.1899,27.3194,27.1395,27.305,105800.0
2008-07-29 15:00:00,37.95,38.06,37.91,38.02,81500.0,27.305,27.3842,27.2763,27.3554,81500.0
2008-07-29 15:10:00,38.02,38.24,37.96,38.2,173300.0,27.3554,27.5137,27.3122,27.4849,173300.0
2008-07-29 15:20:00,38.2,38.41,38.19,38.38,141600.0,27.4849,27.636,27.4777,27.6144,141600.0
2008-07-29 15:30:00,38.38,38.44,38.28,38.41,125600.0,27.6144,27.6576,27.5425,27.636,125600.0
2008-07-29 15:40:00,38.42,38.44,38.26,38.27,274100.0,27.6432,27.6576,27.5281,27.5353,274100.0
2008-07-29 15:50:00,38.28,38.28,38.15,38.17,298600.0,27.5425,27.5425,27.4489,27.4633,298600.0
2008-07-30 09:30:00,37.92,38.24,37.92,38.17,230800.0,27.2835,27.5137,27.2835,27.4633,230800.0
2008-07-30 09:40:00,38.16,38.41,38.06,38.34,276700.0,27.4561,27.636,27.3842,27.5856,276700.0
2008-07-30 09:50:00,38.35,38.6,38.21,38.22,214200.0,27.5928,27.7727,27.4921,27.4993,214200.0
2008-07-30 10:00:00,38.23,38.37,38.19,38.27,250900.0,27.5065,27.6072,27.4777,27.5353,250900.0
2008-07-30 10:10:00,38.28,38.32,38.25,38.27,162700.0,27.5425,27.5713,27.5209,27.5353,162700.0
2008-07-30 10:20:00,38.26,38.3,38.25,38.29,185800.0,27.5281,27.5569,27.5209,27.5497,185800.0
2008-07-30 10:30:00,38.29,38.42,37.81,37.99,270600.0,27.5497,27.6432,27.2043,27.3338,270600.0
2008-07-30 10:40:00,38.01,38.2,37.68,38.07,294500.0,27.3482,27.4849,27.1108,27.3914,294500.0
2008-07-30 10:50:00,38.07,38.1,37.28,37.3,327400.0,27.3914,27.413,26.823,26.8374,327400.0
2008-07-30 11:00:00,37.3,37.48,37.26,37.46,319800.0,26.8374,26.9669,26.8086,26.9525,319800.0
2008-07-30 11:10:00,37.46,37.51,37.26,37.26,126900.0,26.9525,26.9885,26.8086,26.8086,126900.0
2008-07-30 11:20:00,37.25,37.57,37.21,37.39,183300.0,26.8014,27.0316,26.7726,26.9021,183300.0
2008-07-30 11:30:00,37.38,37.48,37.37,37.45,106600.0,26.8949,26.9669,26.8877,26.9453,106600.0
2008-07-30 11:40:00,37.45,37.68,37.45,37.68,93300.0,26.9453,27.1108,26.9453,27.1108,93300.0
2008-07-30 11:50:00,37.68,37.75,37.54,37.58,99200.0,27.1108,27.1611,27.01,27.0388,99200.0
2008-07-30 12:00:00,37.58,37.62,37.36,37.39,114500.0,27.0388,27.0676,26.8805,26.9021,114500.0
2008-07-30 12:10:00,37.38,37.38,37.28,37.31,64700.0,26.8949,26.8949,26.823,26.8446,64700.0
2008-07-30 12:20:00,37.31,37.43,37.21,37.31,53700.0,26.8446,26.9309,26.7726,26.8446,53700.0
2008-07-30 12:30:00,37.3,37.31,37.17,37.17,51000.0,26.8374,26.8446,26.7438,26.7438,51000.0
2008-07-30 12:40:00,37.18,37.19,36.98,37.0,86000.0,26.751,26.7582,26.6071,26.6215,86000.0
2008-07-30 12:50:00,37.01,37.19,36.97,37.14,60600.0,26.6287,26.7582,26.5999,26.7222,60600.0
2008-07-30 13:00:00,37.12,37.19,36.9,36.95,89200.0,26.7078,26.7582,26.5496,26.5855,89200.0
2008-07-30 13:10:00,36.96,37.14,36.87,37.01,103500.0,26.5927,26.7222,26.528,26.6287,103500.0
2008-07-30 13:20:00,37.02,37.1,36.99,37.01,81400.0,26.6359,26.6935,26.6143,26.6287,81400.0
2008-07-30 13:30:00,37.01,37.16,36.91,36.96,154100.0,26.6287,26.7366,26.5568,26.5927,154100.0
2008-07-30 13:40:00,36.97,37.03,36.79,36.86,94100.0,26.5999,26.6431,26.4704,26.5208,94100.0
2008-07-30 13:50:00,36.85,36.86,36.56,36.79,222200.0,26.5136,26.5208,26.3049,26.4704,222200.0
2008-07-30 14:00:00,36.78,36.86,36.65,36.7,115300.0,26.4632,26.5208,26.3697,26.4057,115300.0
2008-07-30 14:10:00,36.71,36.88,36.69,36.69,116000.0,26.4129,26.5352,26.3985,26.3985,116000.0
2008-07-30 14:20:00,36.71,37.08,36.68,37.04,79400.0,26.4129,26.6791,26.3913,26.6503,79400.0
2008-07-30 14:30:00,37.03,37.22,37.01,37.14,104500.0,26.6431,26.7798,26.6287,26.7222,104500.0
2008-07-30 14:40:00,37.15,37.23,37.08,37.08,89300.0,26.7294,26.787,26.6791,26.6791,89300.0
2008-07-30 14:50:00,37.08,37.17,36.97,37.11,106300.0,26.6791,26.7438,26.5999,26.7007,106300.0
2008-07-30 15:00:00,37.12,37.14,36.85,36.98,90300.0,26.7078,26.7222,26.5136,26.6071,90300.0
2008-07-30 15:10:00,37.0,37.01,36.85,36.95,114800.0,26.6215,26.6287,26.5136,26.5855,114800.0
2008-07-30 15:20:00,36.96,37.34,36.93,37.34,114400.0,26.5927,26.8661,26.5711,26.8661,114400.0
2008-07-30 15:30:00,37.34,37.53,37.34,37.49,233200.0,26.8661,27.0028,26.8661,26.9741,233200.0
2008-07-30 15:40:00,37.5,37.55,37.4,37.47,201500.0,26.9813,27.0172,26.9093,26.9597,201500.0
2008-07-30 15:50:00,37.48,37.49,37.29,37.48,303300.0,26.9669,26.9741,26.8302,26.9669,303300.0
2008-07-31 09:30:00,36.68,37.09,36.66,37.02,209900.0,26.3913,26.6863,26.3769,26.6359,209900.0
2008-07-31 09:40:00,37.0,37.26,36.87,37.19,211000.0,26.6215,26.8086,26.528,26.7582,211000.0
2008-07-31 09:50:00,37.19,37.43,37.04,37.21,392900.0,26.7582,26.9309,26.6503,26.7726,392900.0
2008-07-31 10:00:00,37.22,37.39,37.07,37.09,217100.0,26.7798,26.9021,26.6719,26.6863,217100.0
2008-07-31 10:10:00,37.12,37.44,37.08,37.37,187000.0,26.7078,26.9381,26.6791,26.8877,187000.0
2008-07-31 10:20:00,37.37,37.71,37.29,37.53,159000.0,26.8877,27.1324,26.8302,27.0028,159000.0
2008-07-31 10:30:00,37.53,37.62,37.28,37.32,244600.0,27.0028,27.0676,26.823,26.8517,244600.0
2008-07-31 10:40:00,37.33,37.69,37.3,37.56,146100.0,26.8589,27.118,26.8374,27.0244,146100.0
2008-07-31 10:50:00,37.57,37.84,37.57,37.83,139700.0,27.0316,27.2259,27.0316,27.2187,139700.0
2008-07-31 11:00:00,37.81,37.83,37.59,37.63,108900.0,27.2043,27.2187,27.046,27.0748,108900.0
2008-07-31 11:10:00,37.62,37.64,37.42,37.55,67000.0,27.0676,27.082,26.9237,27.0172,67000.0
2008-07-31 11:20:00,37.55,37.57,37.22,37.24,100100.0,27.0172,27.0316,26.7798,26.7942,100100.0
2008-07-31 11:30:00,37.25,37.49,37.24,37.42,96800.0,26.8014,26.9741,26.7942,26.9237,96800.0
2008-07-31 11:40:00,37.41,37.47,37.35,37.39,44600.0,26.9165,26.9597,26.8733,26.9021,44600.0
2008-07-31 11:50:00,37.37,37.56,37.34,37.52,79400.0,26.8877,27.0244,26.8661,26.9956,79400.0
2008-07-31 12:00:00,37.51,37.6,37.35,37.36,103700.0,26.9885,27.0532,26.8733,26.8805,103700.0
2008-07-31 12:10:00,37.35,37.35,37.12,37.2,85900.0,26.8733,26.8733,26.7078,26.7654,85900.0
2008-07-31 12:20:00,37.2,37.38,37.12,37.31,367600.0,26.7654,26.8949,26.7078,26.8446,367600.0
2008-07-31 12:30:00,37.31,37.42,37.23,37.39,49500.0,26.8446,26.9237,26.787,26.9021,49500.0
2008-07-31 12:40:00,37.41,37.58,37.33,37.44,63400.0,26.9165,27.0388,26.8589,26.9381,63400.0
2008-07-31 12:50:00,37.45,37.53,37.32,37.4,78000.0,26.9453,27.0028,26.8517,26.9093,78000.0
2008-07-31 13:00:00,37.4,37.59,37.39,37.59,69700.0,26.9093,27.046,26.9021,27.046,69700.0
2008-07-31 13:10:00,37.59,37.77,37.56,37.62,150500.0,27.046,27.1755,27.0244,27.0676,150500.0
2008-07-31 13:20:00,37.62,37.68,37.58,37.61,65700.0,27.0676,27.1108,27.0388,27.0604,65700.0
2008-07-31 13:30:00,37.62,37.67,37.49,37.53,88500.0,27.0676,27.1036,26.9741,27.0028,88500.0
2008-07-31 13:40:00,37.55,37.65,37.5,37.61,84900.0,27.0172,27.0892,26.9813,27.0604,84900.0
2008-07-31 13:50:00,37.6,37.61,37.39,37.41,65800.0,27.0532,27.0604,26.9021,26.9165,65800.0
2008-07-31 14:00:00,37.41,37.49,37.33,37.48,67400.0,26.9165,26.9741,26.8589,26.9669,67400.0
2008-07-31 14:10:00,37.47,37.73,37.39,37.71,145700.0,26.9597,27.1467,26.9021,27.1324,145700.0
2008-07-31 14:20:00,37.72,37.85,37.63,37.64,167400.0,27.1395,27.2331,27.0748,27.082,167400.0
2008-07-31 14:30:00,37.65,37.96,37.65,37.95,123800.0,27.0892,27.3122,27.0892,27.305,123800.0
2008-07-31 14:40:00,37.94,37.95,37.78,37.85,130700.0,27.2978,27.305,27.1827,27.2331,130700.0
2008-07-31 14:50:00,37.85,37.86,37.63,37.68,120200.0,27.2331,27.2403,27.0748,27.1108,120200.0
2008-07-31 15:00:00,37.68,37.78,37.56,37.57,116500.0,27.1108,27.1827,27.0244,27.0316,116500.0
2008-07-31 15:10:00,37.58,37.63,37.36,37.4,165800.0,27.0388,27.0748,26.8805,26.9093,165800.0
2008-07-31 15:20:00,37.39,37.48,37.33,37.34,132100.0,26.9021,26.9669,26.8589,26.8661,132100.0
2008-07-31 15:30:00,37.33,37.36,37.02,37.03,310800.0,26.8589,26.8805,26.6359,26.6431,310800.0
2008-07-31 15:40:00,37.03,37.17,36.86,36.88,382800.0,26.6431,26.7438,26.5208,26.5352,382800.0
2008-07-31 15:50:00,36.88,36.92,36.73,36.9,544300.0,26.5352,26.5639,26.4272,26.5496,544300.0
2008-08-01 09:30:00,37.83,37.83,37.07,37.12,219200.0,27.2187,27.2187,26.6719,26.7078,219200.0
2008-08-01 09:40:00,37.1,37.16,36.96,36.97,143300.0,26.6935,26.7366,26.5927,26.5999,143300.0
2008-08-01 09:50:00,36.97,37.04,36.48,36.63,356100.0,26.5999,26.6503,26.2474,26.3553,356100.0
2008-08-01 10:00:00,36.64,36.78,36.17,36.28,297900.0,26.3625,26.4632,26.0243,26.1035,297900.0
2008-08-01 10:10:00,36.28,36.5,36.28,36.29,200500.0,26.1035,26.2618,26.1035,26.1107,200500.0
2008-08-01 10:20:00,36.31,36.44,36.15,36.34,179000.0,26.1251,26.2186,26.0099,26.1466,179000.0
2008-08-01 10:30:00,36.35,36.62,36.3,36.6,312800.0,26.1538,26.3481,26.1179,26.3337,312800.0
2008-08-01 10:40:00,36.59,36.65,36.41,36.6,274700.0,26.3265,26.3697,26.197,26.3337,274700.0
2008-08-01 10:50:00,36.6,36.63,36.44,36.57,167000.0,26.3337,26.3553,26.2186,26.3121,167000.0
2008-08-01 11:00:00,36.57,36.69,36.45,36.45,114900.0,26.3121,26.3985,26.2258,26.2258,114900.0
2008-08-01 11:10:00,36.45,36.59,36.43,36.59,110500.0,26.2258,26.3265,26.2114,26.3265,110500.0
2008-08-01 11:20:00,36.59,36.67,36.51,36.6,129400.0,26.3265,26.3841,26.269,26.3337,129400.0
2008-08-01 11:30:00,36.6,36.96,36.6,36.8,212000.0,26.3337,26.5927,26.3337,26.4776,212000.0
2008-08-01 11:40:00,36.81,36.82,36.5,36.51,86000.0,26.4848,26.492,26.2618,26.269,86000.0
2008-08-01 11:50:00,36.51,36.56,36.39,36.54,77200.0,26.269,26.3049,26.1826,26.2905,77200.0
2008-08-01 12:00:00,36.54,36.55,36.38,36.54,99500.0,26.2905,26.2977,26.1754,26.2905,99500.0
2008-08-01 12:10:00,36.54,36.88,36.54,36.55,107500.0,26.2905,26.5352,26.2905,26.2977,107500.0
2008-08-01 12:20:00,36.55,36.65,36.51,36.59,56200.0,26.2977,26.3697,26.269,26.3265,56200.0
2008-08-01 12:30:00,36.57,36.67,36.46,36.57,34100.0,26.3121,26.3841,26.233,26.3121,34100.0
2008-08-01 12:40:00,36.56,36.64,36.49,36.59,40100.0,26.3049,26.3625,26.2546,26.3265,40100.0
2008-08-01 12:50:00,36.59,36.67,36.45,36.49,85200.0,26.3265,26.3841,26.2258,26.2546,85200.0
2008-08-01 13:00:00,36.46,36.68,36.44,36.6,64600.0,26.233,26.3913,26.2186,26.3337,64600.0
2008-08-01 13:10:00,36.59,36.82,36.57,36.8,40100.0,26.3265,26.492,26.3121,26.4776,40100.0
2008-08-01 13:20:00,36.8,36.87,36.7,36.84,58900.0,26.4776,26.528,26.4057,26.5064,58900.0
2008-08-01 13:30:00,36.83,36.86,36.65,36.79,69500.0,26.4992,26.5208,26.3697,26.4704,69500.0
2008-08-01 13:40:00,36.8,36.81,36.66,36.79,60900.0,26.4776,26.4848,26.3769,26.4704,60900.0
2008-08-01 13:50:00,36.77,36.83,36.69,36.72,61600.0,26.456,26.4992,26.3985,26.42,61600.0
2008-08-01 14:00:00,36.71,36.73,36.45,36.59,94600.0,26.4129,26.4272,26.2258,26.3265,94600.0
2008-08-01 14:10:00,36.58,36.65,36.45,36.54,78800.0,26.3193,26.3697,26.2258,26.2905,78800.0
2008-08-01 14:20:00,36.54,36.6,36.49,36.55,67500.0,26.2905,26.3337,26.2546,26.2977,67500.0
2008-08-01 14:30:00,36.55,36.63,36.51,36.63,63100.0,26.2977,26.3553,26.269,26.3553,63100.0
2008-08-01 14:40:00,36.62,36.77,36.51,36.77,124500.0,26.3481,26.456,26.269,26.456,124500.0
2008-08-01 14:50:00,36.76,36.78,36.65,36.72,64500.0,26.4488,26.4632,26.3697,26.42,64500.0
2008-08-01 15:00:00,36.72,36.79,36.51,36.62,142600.0,26.42,26.4704,26.269,26.3481,142600.0
2008-08-01 15:10:00,36.63,36.76,36.62,36.69,85800.0,26.3553,26.4488,26.3481,26.3985,85800.0
2008-08-01 15:20:00,36.69,36.69,36.58,36.65,107900.0,26.3985,26.3985,26.3193,26.3697,107900.0
2008-08-01 15:30:00,36.65,36.75,36.58,36.73,155700.0,26.3697,26.4416,26.3193,26.4272,155700.0
2008-08-01 15:40:00,36.72,36.77,36.57,36.66,146700.0,26.42,26.456,26.3121,26.3769,146700.0
2008-08-01 15:50:00,36.65,36.68,36.47,36.51,230100.0,26.3697,26.3913,26.2402,26.269,230100.0
2008-08-04 09:30:00,36.92,37.19,36.85,36.85,119100.0,26.5639,26.7582,26.5136,26.5136,119100.0
2008-08-04 09:40:00,36.87,36.95,36.69,36.8,116900.0,26.528,26.5855,26.3985,26.4776,116900.0
2008-08-04 09:50:00,36.8,37.17,36.76,37.1,108500.0,26.4776,26.7438,26.4488,26.6935,108500.0
2008-08-04 10:00:00,37.12,37.16,36.91,36.97,76500.0,26.7078,26.7366,26.5568,26.5999,76500.0
2008-08-04 10:10:00,36.97,36.98,36.61,36.67,130800.0,26.5999,26.6071,26.3409,26.3841,130800.0
2008-08-04 10:20:00,36.66,36.89,36.65,36.8,64600.0,26.3769,26.5424,26.3697,26.4776,64600.0
2008-08-04 10:30:00,36.78,36.88,36.74,36.75,73900.0,26.4632,26.5352,26.4344,26.4416,73900.0
2008-08-04 10:40:00,36.72,36.96,36.69,36.79,87900.0,26.42,26.5927,26.3985,26.4704,87900.0
2008-08-04 10:50:00,36.79,36.97,36.79,36.87,61900.0,26.4704,26.5999,26.4704,26.528,61900.0
2008-08-04 11:00:00,36.87,36.87,36.65,36.7,80400.0,26.528,26.528,26.3697,26.4057,80400.0
2008-08-04 11:10:00,36.69,36.9,36.67,36.89,83500.0,26.3985,26.5496,26.3841,26.5424,83500.0
2008-08-04 11:20:00,36.88,37.08,36.74,36.99,171100.0,26.5352,26.6791,26.4344,26.6143,171100.0
2008-08-04 11:30:00,36.99,37.6,36.96,37.55,333600.0,26.6143,27.0532,26.5927,27.0172,333600.0
2008-08-04 11:40:00,37.55,37.72,37.45,37.55,234600.0,27.0172,27.1395,26.9453,27.0172,234600.0
2008-08-04 11:50:00,37.55,37.64,37.45,37.63,110100.0,27.0172,27.082,26.9453,27.0748,110100.0
2008-08-04 12:00:00,37.64,37.64,37.35,37.48,106900.0,27.082,27.082,26.8733,26.9669,106900.0
2008-08-04 12:10:00,37.48,37.65,37.43,37.47,102100.0,26.9669,27.0892,26.9309,26.9597,102100.0
2008-08-04 12:20:00,37.46,37.53,37.35,37.46,69400.0,26.9525,27.0028,26.8733,26.9525,69400.0
2008-08-04 12:30:00,37.46,37.53,37.31,37.41,94300.0,26.9525,27.0028,26.8446,26.9165,94300.0
2008-08-04 12:40:00,37.41,37.5,37.38,37.38,47700.0,26.9165,26.9813,26.8949,26.8949,47700.0
2008-08-04 12:50:00,37.37,37.4,37.3,37.32,49600.0,26.8877,26.9093,26.8374,26.8517,49600.0
2008-08-04 13:00:00,37.32,37.37,37.2,37.35,78700.0,26.8517,26.8877,26.7654,26.8733,78700.0
2008-08-04 13:10:00,37.35,37.51,37.31,37.46,76000.0,26.8733,26.9885,26.8446,26.9525,76000.0
2008-08-04 13:20:00,37.43,37.51,37.31,37.44,64700.0,26.9309,26.9885,26.8446,26.9381,64700.0
2008-08-04 13:30:00,37.44,37.51,37.31,37.38,46200.0,26.9381,26.9885,26.8446,26.8949,46200.0
2008-08-04 13:40:00,37.39,37.56,37.39,37.54,66200.0,26.9021,27.0244,26.9021,27.01,66200.0
2008-08-04 13:50:00,37.55,37.56,37.43,37.5,28700.0,27.0172,27.0244,26.9309,26.9813,28700.0
2008-08-04 14:00:00,37.48,37.57,37.39,37.43,49400.0,26.9669,27.0316,26.9021,26.9309,49400.0
2008-08-04 14:10:00,37.43,37.5,37.39,37.47,46400.0,26.9309,26.9813,26.9021,26.9597,46400.0
2008-08-04 14:20:00,37.49,37.61,37.44,37.53,86100.0,26.9741,27.0604,26.9381,27.0028,86100.0
2008-08-04 14:30:00,37.55,37.57,37.41,37.51,82100.0,27.0172,27.0316,26.9165,26.9885,82100.0
2008-08-04 14:40:00,37.51,37.65,37.49,37.61,73800.0,26.9885,27.0892,26.9741,27.0604,73800.0
2008-08-04 14:50:00,37.6,37.67,37.57,37.63,56900.0,27.0532,27.1036,27.0316,27.0748,56900.0
2008-08-04 15:00:00,37.64,37.69,37.59,37.67,87100.0,27.082,27.118,27.046,27.1036,87100.0
2008-08-04 15:10:00,37.68,37.71,37.59,37.64,101600.0,27.1108,27.1324,27.046,27.082,101600.0
2008-08-04 15:20:00,37.62,37.64,37.5,37.51,136300.0,27.0676,27.082,26.9813,26.9885,136300.0
2008-08-04 15:30:00,37.5,37.68,37.44,37.61,230700.0,26.9813,27.1108,26.9381,27.0604,230700.0
2008-08-04 15:40:00,37.6,37.6,37.31,37.44,189000.0,27.0532,27.0532,26.8446,26.9381,189000.0
2008-08-04 15:50:00,37.44,37.45,37.32,37.37,177000.0,26.9381,26.9453,26.8517,26.8877,177000.0
2008-08-05 09:30:00,38.97,38.97,38.69,38.84,282300.0,28.0389,28.0389,27.8375,27.9454,282300.0
2008-08-05 09:40:00,38.84,38.99,38.76,38.8,216300.0,27.9454,28.0533,27.8878,27.9166,216300.0
2008-08-05 09:50:00,38.79,38.93,38.64,38.86,230400.0,27.9094,28.0101,27.8015,27.9598,230400.0
2008-08-05 10:00:00,38.87,39.15,38.85,39.06,212700.0,27.967,28.1684,27.9526,28.1037,212700.0
2008-08-05 10:10:00,39.05,39.17,38.9,39.04,230200.0,28.0965,28.1828,27.9886,28.0893,230200.0
2008-08-05 10:20:00,39.05,39.08,38.9,38.9,175400.0,28.0965,28.1181,27.9886,27.9886,175400.0
2008-08-05 10:30:00,38.9,39.03,38.84,39.02,166900.0,27.9886,28.0821,27.9454,28.0749,166900.0
2008-08-05 10:40:00,39.01,39.29,39.0,39.23,166800.0,28.0677,28.2692,28.0605,28.226,166800.0
2008-08-05 10:50:00,39.23,39.24,39.14,39.19,143400.0,28.226,28.2332,28.1612,28.1972,143400.0
2008-08-05 11:00:00,39.18,39.31,39.18,39.28,311400.0,28.19,28.2836,28.19,28.262,311400.0
2008-08-05 11:10:00,39.27,39.38,39.25,39.36,197100.0,28.2548,28.3339,28.2404,28.3195,197100.0
2008-08-05 11:20:00,39.35,39.39,39.31,39.32,146600.0,28.3123,28.3411,28.2836,28.2908,146600.0
2008-08-05 11:30:00,39.33,39.47,39.28,39.46,255700.0,28.2979,28.3987,28.262,28.3915,255700.0
2008-08-05 11:40:00,39.46,39.7,39.42,39.7,134900.0,28.3915,28.5642,28.3627,28.5642,134900.0
2008-08-05 11:50:00,39.69,39.72,39.5,39.55,159100.0,28.557,28.5786,28.4203,28.4562,159100.0
2008-08-05 12:00:00,39.56,39.56,39.47,39.49,128500.0,28.4634,28.4634,28.3987,28.4131,128500.0
2008-08-05 12:10:00,39.49,39.61,39.48,39.54,209900.0,28.4131,28.4994,28.4059,28.449,209900.0
2008-08-05 12:20:00,39.53,39.58,39.5,39.53,182300.0,28.4418,28.4778,28.4203,28.4418,182300.0
2008-08-05 12:30:00,39.53,39.61,39.5,39.6,88300.0,28.4418,28.4994,28.4203,28.4922,88300.0
2008-08-05 12:40:00,39.6,39.63,39.47,39.63,155800.0,28.4922,28.5138,28.3987,28.5138,155800.0
2008-08-05 12:50:00,39.63,39.68,39.48,39.51,115900.0,28.5138,28.5498,28.4059,28.4275,115900.0
2008-08-05 13:00:00,39.51,39.59,39.5,39.57,111000.0,28.4275,28.485,28.4203,28.4706,111000.0
2008-08-05 13:10:00,39.58,39.61,39.5,39.56,131400.0,28.4778,28.4994,28.4203,28.4634,131400.0
2008-08-05 13:20:00,39.57,39.64,39.53,39.6,184700.0,28.4706,28.521,28.4418,28.4922,184700.0
2008-08-05 13:30:00,39.6,39.76,39.6,39.61,124200.0,28.4922,28.6073,28.4922,28.4994,124200.0
2008-08-05 13:40:00,39.6,39.83,39.6,39.76,111900.0,28.4922,28.6577,28.4922,28.6073,111900.0
2008-08-05 13:50:00,39.76,39.78,39.71,39.76,74800.0,28.6073,28.6217,28.5714,28.6073,74800.0
2008-08-05 14:00:00,39.76,39.87,39.72,39.86,257500.0,28.6073,28.6865,28.5786,28.6793,257500.0
2008-08-05 14:10:00,39.87,40.0,39.7,39.82,277500.0,28.6865,28.78,28.5642,28.6505,277500.0
2008-08-05 14:20:00,39.8,39.9,39.59,39.85,193500.0,28.6361,28.7081,28.485,28.6721,193500.0
2008-08-05 14:30:00,39.85,40.01,39.73,39.85,206600.0,28.6721,28.7872,28.5857,28.6721,206600.0
2008-08-05 14:40:00,39.86,40.24,39.85,40.2,304100.0,28.6793,28.9527,28.6721,28.9239,304100.0
2008-08-05 14:50:00,40.2,40.23,39.37,40.04,200800.0,28.9239,28.9455,28.3267,28.8088,200800.0
2008-08-05 15:00:00,40.04,40.05,39.91,39.97,253000.0,28.8088,28.816,28.7153,28.7584,253000.0
2008-08-05 15:10:00,39.98,40.13,39.98,40.11,179100.0,28.7656,28.8735,28.7656,28.8592,179100.0
2008-08-05 15:20:00,40.11,40.19,39.91,40.0,159600.0,28.8592,28.9167,28.7153,28.78,159600.0
2008-08-05 15:30:00,40.0,40.03,39.86,39.99,186500.0,28.78,28.8016,28.6793,28.7728,186500.0
2008-08-05 15:40:00,39.99,40.2,39.99,40.17,292600.0,28.7728,28.9239,28.7728,28.9023,292600.0
2008-08-05 15:50:00,40.18,40.22,40.06,40.21,429900.0,28.9095,28.9383,28.8232,28.9311,429900.0
2008-08-06 09:30:00,39.82,39.83,39.21,39.41,172100.0,28.6505,28.6577,28.2116,28.3555,172100.0
2008-08-06 09:40:00,39.39,39.64,39.3,39.38,195300.0,28.3411,28.521,28.2764,28.3339,195300.0
2008-08-06 09:50:00,39.4,39.47,39.3,39.45,165800.0,28.3483,28.3987,28.2764,28.3843,165800.0
2008-08-06 10:00:00,39.44,39.55,39.43,39.45,107500.0,28.3771,28.4562,28.3699,28.3843,107500.0
2008-08-06 10:10:00,39.45,39.47,39.19,39.27,154000.0,28.3843,28.3987,28.1972,28.2548,154000.0
2008-08-06 10:20:00,39.27,39.3,39.16,39.22,151800.0,28.2548,28.2764,28.1756,28.2188,151800.0
2008-08-06 10:30:00,39.2,39.39,39.08,39.33,183600.0,28.2044,28.3411,28.1181,28.2979,183600.0
2008-08-06 10:40:00,39.29,39.31,38.96,39.06,185200.0,28.2692,28.2836,28.0317,28.1037,185200.0
2008-08-06 10:50:00,39.06,39.16,38.98,39.09,173500.0,28.1037,28.1756,28.0461,28.1253,173500.0
2008-08-06 11:00:00,39.1,39.31,39.0,39.24,74500.0,28.1325,28.2836,28.0605,28.2332,74500.0
2008-08-06 11:10:00,39.24,39.53,39.05,39.44,125800.0,28.2332,28.4418,28.0965,28.3771,125800.0
2008-08-06 11:20:00,39.43,39.56,39.36,39.55,126500.0,28.3699,28.4634,28.3195,28.4562,126500.0
2008-08-06 11:30:00,39.55,39.85,39.51,39.81,123200.0,28.4562,28.6721,28.4275,28.6433,123200.0
2008-08-06 11:40:00,39.83,39.85,39.58,39.64,74700.0,28.6577,28.6721,28.4778,28.521,74700.0
2008-08-06 11:50:00,39.64,39.64,39.22,39.56,83000.0,28.521,28.521,28.2188,28.4634,83000.0
2008-08-06 12:00:00,39.55,39.75,39.5,39.73,79300.0,28.4562,28.6001,28.4203,28.5857,79300.0
2008-08-06 12:10:00,39.72,39.76,39.66,39.67,89700.0,28.5786,28.6073,28.5354,28.5426,89700.0
2008-08-06 12:20:00,39.68,39.93,39.67,39.86,84300.0,28.5498,28.7296,28.5426,28.6793,84300.0
2008-08-06 12:30:00,39.86,39.87,39.68,39.78,37900.0,28.6793,28.6865,28.5498,28.6217,37900.0
2008-08-06 12:40:00,39.78,39.91,39.78,39.8,58300.0,28.6217,28.7153,28.6217,28.6361,58300.0
2008-08-06 12:50:00,39.79,39.79,39.6,39.7,56800.0,28.6289,28.6289,28.4922,28.5642,56800.0
2008-08-06 13:00:00,39.69,39.74,39.58,39.72,72400.0,28.557,28.5929,28.4778,28.5786,72400.0
2008-08-06 13:10:00,39.72,39.72,39.57,39.68,52500.0,28.5786,28.5786,28.4706,28.5498,52500.0
2008-08-06 13:20:00,39.69,39.82,39.62,39.79,40400.0,28.557,28.6505,28.5066,28.6289,40400.0
2008-08-06 13:30:00,39.79,39.88,39.71,39.71,67200.0,28.6289,28.6937,28.5714,28.5714,67200.0
2008-08-06 13:40:00,39.72,39.72,39.56,39.58,67100.0,28.5786,28.5786,28.4634,28.4778,67100.0
2008-08-06 13:50:00,39.58,39.62,39.42,39.62,92100.0,28.4778,28.5066,28.3627,28.5066,92100.0
2008-08-06 14:00:00,39.62,39.64,39.52,39.53,56000.0,28.5066,28.521,28.4347,28.4418,56000.0
2008-08-06 14:10:00,39.54,39.76,39.52,39.58,93200.0,28.449,28.6073,28.4347,28.4778,93200.0
2008-08-06 14:20:00,39.58,39.64,39.47,39.49,99600.0,28.4778,28.521,28.3987,28.4131,99600.0
2008-08-06 14:30:00,39.48,39.65,39.48,39.62,73000.0,28.4059,28.5282,28.4059,28.5066,73000.0
2008-08-06 14:40:00,39.61,39.83,39.58,39.83,57300.0,28.4994,28.6577,28.4778,28.6577,57300.0
2008-08-06 14:50:00,39.83,39.92,39.75,39.81,75200.0,28.6577,28.7225,28.6001,28.6433,75200.0
2008-08-06 15:00:00,39.81,39.91,39.78,39.84,48200.0,28.6433,28.7153,28.6217,28.6649,48200.0
2008-08-06 15:10:00,39.83,39.92,39.79,39.88,87900.0,28.6577,28.7225,28.6289,28.6937,87900.0
2008-08-06 15:20:00,39.89,39.97,39.76,39.76,74100.0,28.7009,28.7584,28.6073,28.6073,74100.0
2008-08-06 15:30:00,39.76,39.8,39.7,39.76,103700.0,28.6073,28.6361,28.5642,28.6073,103700.0
2008-08-06 15:40:00,39.75,39.76,39.64,39.72,188000.0,28.6001,28.6073,28.521,28.5786,188000.0
2008-08-06 15:50:00,39.72,39.82,39.72,39.79,205600.0,28.5786,28.6505,28.5786,28.6289,205600.0
2008-08-07 09:30:00,38.19,38.25,37.84,37.95,379900.0,27.4777,27.5209,27.2259,27.305,379900.0
2008-08-07 09:40:00,37.95,38.42,37.93,38.41,333300.0,27.305,27.6432,27.2906,27.636,333300.0
2008-08-07 09:50:00,38.41,38.41,38.22,38.34,275700.0,27.636,27.636,27.4993,27.5856,275700.0
2008-08-07 10:00:00,38.34,38.45,38.22,38.28,280900.0,27.5856,27.6648,27.4993,27.5425,280900.0
2008-08-07 10:10:00,38.27,38.29,37.98,38.26,252100.0,27.5353,27.5497,27.3266,27.5281,252100.0
2008-08-07 10:20:00,38.25,38.34,38.14,38.16,146000.0,27.5209,27.5856,27.4417,27.4561,146000.0
2008-08-07 10:30:00,38.16,38.28,38.02,38.13,139900.0,27.4561,27.5425,27.3554,27.4345,139900.0
2008-08-07 10:40:00,38.11,38.12,37.92,37.99,143800.0,27.4202,27.4274,27.2835,27.3338,143800.0
2008-08-07 10:50:00,37.99,38.04,37.95,38.0,104700.0,27.3338,27.3698,27.305,27.341,104700.0
2008-08-07 11:00:00,38.0,38.12,37.91,38.0,177900.0,27.341,27.4274,27.2763,27.341,177900.0
2008-08-07 11:10:00,38.0,38.03,37.85,37.86,182200.0,27.341,27.3626,27.2331,27.2403,182200.0
2008-08-07 11:20:00,37.85,37.86,37.67,37.8,275900.0,27.2331,27.2403,27.1036,27.1971,275900.0
2008-08-07 11:30:00,37.8,37.83,37.57,37.57,149300.0,27.1971,27.2187,27.0316,27.0316,149300.0
2008-08-07 11:40:00,37.57,37.67,37.55,37.62,75600.0,27.0316,27.1036,27.0172,27.0676,75600.0
2008-08-07 11:50:00,37.63,37.72,37.5,37.52,110600.0,27.0748,27.1395,26.9813,26.9956,110600.0
2008-08-07 12:00:00,37.52,37.56,37.45,37.45,132200.0,26.9956,27.0244,26.9453,26.9453,132200.0
2008-08-07 12:10:00,37.45,37.62,37.41,37.59,93400.0,26.9453,27.0676,26.9165,27.046,93400.0
2008-08-07 12:20:00,37.58,37.59,37.47,37.49,76400.0,27.0388,27.046,26.9597,26.9741,76400.0
2008-08-07 12:30:00,37.49,37.81,37.49,37.7,162600.0,26.9741,27.2043,26.9741,27.1252,162600.0
2008-08-07 12:40:00,37.69,37.98,37.67,37.94,133800.0,27.118,27.3266,27.1036,27.2978,133800.0
2008-08-07 12:50:00,37.92,38.02,37.78,38.01,110700.0,27.2835,27.3554,27.1827,27.3482,110700.0
2008-08-07 13:00:00,38.01,38.01,37.72,37.79,72900.0,27.3482,27.3482,27.1395,27.1899,72900.0
2008-08-07 13:10:00,37.8,38.02,37.78,37.9,61800.0,27.1971,27.3554,27.1827,27.2691,61800.0
2008-08-07 13:20:00,37.9,37.99,37.85,37.99,71100.0,27.2691,27.3338,27.2331,27.3338,71100.0
2008-08-07 13:30:00,37.98,38.03,37.86,37.96,119500.0,27.3266,27.3626,27.2403,27.3122,119500.0
2008-08-07 13:40:00,37.95,38.1,37.94,37.98,118900.0,27.305,27.413,27.2978,27.3266,118900.0
2008-08-07 13:50:00,37.98,38.0,37.95,37.97,71900.0,27.3266,27.341,27.305,27.3194,71900.0
2008-08-07 14:00:00,37.96,38.01,37.91,37.91,115500.0,27.3122,27.3482,27.2763,27.2763,115500.0
2008-08-07 14:10:00,37.91,38.0,37.81,37.86,96900.0,27.2763,27.341,27.2043,27.2403,96900.0
2008-08-07 14:20:00,37.85,37.89,37.77,37.81,83000.0,27.2331,27.2619,27.1755,27.2043,83000.0
2008-08-07 14:30:00,37.83,38.01,37.82,37.91,84400.0,27.2187,27.3482,27.2115,27.2763,84400.0
2008-08-07 14:40:00,37.91,37.93,37.76,37.77,67900.0,27.2763,27.2906,27.1683,27.1755,67900.0
2008-08-07 14:50:00,37.77,37.82,37.72,37.73,76400.0,27.1755,27.2115,27.1395,27.1467,76400.0
2008-08-07 15:00:00,37.73,37.82,37.66,37.78,130200.0,27.1467,27.2115,27.0964,27.1827,130200.0
2008-08-07 15:10:00,37.79,37.79,37.71,37.72,102200.0,27.1899,27.1899,27.1324,27.1395,102200.0
2008-08-07 15:20:00,37.72,38.05,37.64,37.76,104500.0,27.1395,27.377,27.082,27.1683,104500.0
2008-08-07 15:30:00,37.76,37.76,37.6,37.63,179000.0,27.1683,27.1683,27.0532,27.0748,179000.0
2008-08-07 15:40:00,37.63,37.66,37.6,37.63,270800.0,27.0748,27.0964,27.0532,27.0748,270800.0
2008-08-07 15:50:00,37.63,37.74,37.62,37.64,333100.0,27.0748,27.1539,27.0676,27.082,333100.0
2008-08-08 09:30:00,38.25,38.45,38.07,38.39,315200.0,27.5209,27.6648,27.3914,27.6216,315200.0
2008-08-08 09:40:00,38.39,38.62,38.15,38.6,207100.0,27.6216,27.7871,27.4489,27.7727,207100.0
2008-08-08 09:50:00,38.6,38.82,38.42,38.65,326300.0,27.7727,27.931,27.6432,27.8087,326300.0
2008-08-08 10:00:00,38.65,39.12,38.54,39.12,297600.0,27.8087,28.1469,27.7295,28.1469,297600.0
2008-08-08 10:10:00,39.11,39.17,39.01,39.06,245500.0,28.1397,28.1828,28.0677,28.1037,245500.0
2008-08-08 10:20:00,39.06,39.25,38.99,39.17,175000.0,28.1037,28.2404,28.0533,28.1828,175000.0
2008-08-08 10:30:00,39.18,39.24,38.94,39.05,147700.0,28.19,28.2332,28.0173,28.0965,147700.0
2008-08-08 10:40:00,39.04,39.08,38.91,39.04,97200.0,28.0893,28.1181,27.9958,28.0893,97200.0
2008-08-08 10:50:00,39.04,39.2,38.98,39.07,153500.0,28.0893,28.2044,28.0461,28.1109,153500.0
2008-08-08 11:00:00,39.08,39.13,38.99,39.08,266100.0,28.1181,28.154,28.0533,28.1181,266100.0
2008-08-08 11:10:00,39.08,39.35,39.07,39.17,151800.0,28.1181,28.3123,28.1109,28.1828,151800.0
2008-08-08 11:20:00,39.16,39.26,39.06,39.09,118000.0,28.1756,28.2476,28.1037,28.1253,118000.0
2008-08-08 11:30:00,39.09,39.32,39.07,39.32,146100.0,28.1253,28.2908,28.1109,28.2908,146100.0
2008-08-08 11:40:00,39.31,39.5,39.24,39.48,144500.0,28.2836,28.4203,28.2332,28.4059,144500.0
2008-08-08 11:50:00,39.48,39.64,39.43,39.49,100700.0,28.4059,28.521,28.3699,28.4131,100700.0
2008-08-08 12:00:00,39.49,39.6,39.38,39.47,205100.0,28.4131,28.4922,28.3339,28.3987,205100.0
2008-08-08 12:10:00,39.46,39.54,39.45,39.52,115200.0,28.3915,28.449,28.3843,28.4347,115200.0
2008-08-08 12:20:00,39.51,39.53,39.36,39.37,105500.0,28.4275,28.4418,28.3195,28.3267,105500.0
2008-08-08 12:30:00,39.38,39.53,39.33,39.51,124300.0,28.3339,28.4418,28.2979,28.4275,124300.0
2008-08-08 12:40:00,39.51,39.58,39.48,39.58,46900.0,28.4275,28.4778,28.4059,28.4778,46900.0
2008-08-08 12:50:00,39.58,39.62,39.55,39.57,32900.0,28.4778,28.5066,28.4562,28.4706,32900.0
2008-08-08 13:00:00,39.57,39.69,39.57,39.63,39200.0,28.4706,28.557,28.4706,28.5138,39200.0
2008-08-08 13:10:00,39.61,39.61,39.5,39.55,30300.0,28.4994,28.4994,28.4203,28.4562,30300.0
2008-08-08 13:20:00,39.55,39.64,39.49,39.62,35200.0,28.4562,28.521,28.4131,28.5066,35200.0
2008-08-08 13:30:00,39.62,39.78,39.61,39.76,86900.0,28.5066,28.6217,28.4994,28.6073,86900.0
2008-08-08 13:40:00,39.76,39.85,39.59,39.68,76800.0,28.6073,28.6721,28.485,28.5498,76800.0
2008-08-08 13:50:00,39.68,39.69,39.59,39.61,100500.0,28.5498,28.557,28.485,28.4994,100500.0
2008-08-08 14:00:00,39.6,39.63,39.55,39.6,81500.0,28.4922,28.5138,28.4562,28.4922,81500.0
2008-08-08 14:10:00,39.61,39.68,39.57,39.68,44400.0,28.4994,28.5498,28.4706,28.5498,44400.0
2008-08-08 14:20:00,39.68,39.82,39.67,39.82,60800.0,28.5498,28.6505,28.5426,28.6505,60800.0
2008-08-08 14:30:00,39.82,39.86,39.76,39.86,45000.0,28.6505,28.6793,28.6073,28.6793,45000.0
2008-08-08 14:40:00,39.87,39.9,39.82,39.86,72200.0,28.6865,28.7081,28.6505,28.6793,72200.0
2008-08-08 14:50:00,39.86,39.92,39.83,39.91,71100.0,28.6793,28.7225,28.6577,28.7153,71100.0
2008-08-08 15:00:00,39.91,39.99,39.9,39.92,108100.0,28.7153,28.7728,28.7081,28.7225,108100.0
2008-08-08 15:10:00,39.92,39.99,39.8,39.85,125000.0,28.7225,28.7728,28.6361,28.6721,125000.0
2008-08-08 15:20:00,39.87,39.93,39.84,39.88,125800.0,28.6865,28.7296,28.6649,28.6937,125800.0
2008-08-08 15:30:00,39.88,39.99,39.83,39.95,163300.0,28.6937,28.7728,28.6577,28.744,163300.0
2008-08-08 15:40:00,39.96,40.03,39.92,39.94,235500.0,28.7512,28.8016,28.7225,28.7368,235500.0
2008-08-08 15:50:00,39.94,39.99,39.8,39.87,286900.0,28.7368,28.7728,28.6361,28.6865,286900.0
2008-08-11 09:30:00,39.75,39.83,39.64,39.83,74100.0,28.6001,28.6577,28.521,28.6577,74100.0
2008-08-11 09:40:00,39.83,40.07,39.83,39.88,116600.0,28.6577,28.8304,28.6577,28.6937,116600.0
2008-08-11 09:50:00,39.88,40.07,39.8,39.95,136500.0,28.6937,28.8304,28.6361,28.744,136500.0
2008-08-11 10:00:00,39.96,40.02,39.9,39.97,78000.0,28.7512,28.7944,28.7081,28.7584,78000.0
2008-08-11 10:10:00,39.96,40.0,39.75,39.92,84700.0,28.7512,28.78,28.6001,28.7225,84700.0
2008-08-11 10:20:00,39.93,39.98,39.88,39.92,71300.0,28.7296,28.7656,28.6937,28.7225,71300.0
2008-08-11 10:30:00,39.92,39.92,39.67,39.68,93600.0,28.7225,28.7225,28.5426,28.5498,93600.0
2008-08-11 10:40:00,39.67,39.88,39.65,39.86,57100.0,28.5426,28.6937,28.5282,28.6793,57100.0
2008-08-11 10:50:00,39.86,39.88,39.78,39.82,65100.0,28.6793,28.6937,28.6217,28.6505,65100.0
2008-08-11 11:00:00,39.81,40.01,39.79,40.0,81900.0,28.6433,28.7872,28.6289,28.78,81900.0
2008-08-11 11:10:00,40.0,40.0,39.86,39.98,59000.0,28.78,28.78,28.6793,28.7656,59000.0
2008-08-11 11:20:00,39.99,40.22,39.92,40.08,143000.0,28.7728,28.9383,28.7225,28.8376,143000.0
2008-08-11 11:30:00,40.08,40.39,40.06,40.39,117200.0,28.8376,29.0606,28.8232,29.0606,117200.0
2008-08-11 11:40:00,40.36,40.55,40.25,40.39,226000.0,29.039,29.1757,28.9599,29.0606,226000.0
2008-08-11 11:50:00,40.37,40.47,40.33,40.36,85400.0,29.0462,29.1182,29.0174,29.039,85400.0
2008-08-11 12:00:00,40.37,40.6,40.36,40.51,108300.0,29.0462,29.2117,29.039,29.147,108300.0
2008-08-11 12:10:00,40.53,40.79,40.52,40.79,186300.0,29.1613,29.3484,29.1542,29.3484,186300.0
2008-08-11 12:20:00,40.79,40.88,40.65,40.72,124800.0,29.3484,29.4132,29.2477,29.2981,124800.0
2008-08-11 12:30:00,40.72,40.95,40.72,40.95,167300.0,29.2981,29.4635,29.2981,29.4635,167300.0
2008-08-11 12:40:00,40.95,41.12,40.94,41.0,146200.0,29.4635,29.5859,29.4563,29.4995,146200.0
2008-08-11 12:50:00,41.01,41.08,40.91,41.01,109300.0,29.5067,29.5571,29.4348,29.5067,109300.0
2008-08-11 13:00:00,41.0,41.03,40.95,41.03,67000.0,29.4995,29.5211,29.4635,29.5211,67000.0
2008-08-11 13:10:00,41.03,41.12,41.0,41.08,64100.0,29.5211,29.5859,29.4995,29.5571,64100.0
2008-08-11 13:20:00,41.09,41.22,41.05,41.15,88900.0,29.5643,29.6578,29.5355,29.6074,88900.0
2008-08-11 13:30:00,41.15,41.31,41.15,41.28,152000.0,29.6074,29.7226,29.6074,29.701,152000.0
2008-08-11 13:40:00,41.26,41.49,41.22,41.46,99000.0,29.6866,29.8521,29.6578,29.8305,99000.0
2008-08-11 13:50:00,41.46,41.48,41.24,41.25,108700.0,29.8305,29.8449,29.6722,29.6794,108700.0
2008-08-11 14:00:00,41.26,41.27,41.15,41.18,85600.0,29.6866,29.6938,29.6074,29.629,85600.0
2008-08-11 14:10:00,41.17,41.17,40.98,41.0,107600.0,29.6218,29.6218,29.4851,29.4995,107600.0
2008-08-11 14:20:00,41.0,41.02,40.79,40.9,115000.0,29.4995,29.5139,29.3484,29.4276,115000.0
2008-08-11 14:30:00,40.9,40.98,40.73,40.79,139900.0,29.4276,29.4851,29.3052,29.3484,139900.0
2008-08-11 14:40:00,40.78,40.82,40.69,40.77,97100.0,29.3412,29.37,29.2765,29.334,97100.0
2008-08-11 14:50:00,40.76,40.8,40.58,40.6,252600.0,29.3268,29.3556,29.1973,29.2117,252600.0
2008-08-11 15:00:00,40.6,40.82,40.54,40.68,160300.0,29.2117,29.37,29.1685,29.2693,160300.0
2008-08-11 15:10:00,40.69,40.69,40.46,40.49,118700.0,29.2765,29.2765,29.111,29.1326,118700.0
2008-08-11 15:20:00,40.49,40.55,40.36,40.51,141000.0,29.1326,29.1757,29.039,29.147,141000.0
2008-08-11 15:30:00,40.5,40.61,40.4,40.54,310800.0,29.1398,29.2189,29.0678,29.1685,310800.0
2008-08-11 15:40:00,40.55,40.71,40.52,40.7,222200.0,29.1757,29.2909,29.1542,29.2837,222200.0
2008-08-11 15:50:00,40.71,40.79,40.69,40.77,467000.0,29.2909,29.3484,29.2765,29.334,467000.0
2008-08-12 09:30:00,39.78,40.06,39.51,39.81,342200.0,28.6217,28.8232,28.4275,28.6433,342200.0
2008-08-12 09:40:00,39.79,40.27,39.74,40.19,337800.0,28.6289,28.9743,28.5929,28.9167,337800.0
2008-08-12 09:50:00,40.19,40.38,40.09,40.38,366700.0,28.9167,29.0534,28.8448,29.0534,366700.0
2008-08-12 10:00:00,40.37,40.67,40.3,40.3,389200.0,29.0462,29.2621,28.9959,28.9959,389200.0
2008-08-12 10:10:00,40.29,40.31,40.08,40.11,184600.0,28.9887,29.0031,28.8376,28.8592,184600.0
2008-08-12 10:20:00,40.11,40.22,39.91,39.91,132500.0,28.8592,28.9383,28.7153,28.7153,132500.0
2008-08-12 10:30:00,39.9,39.93,39.72,39.74,143500.0,28.7081,28.7296,28.5786,28.5929,143500.0
2008-08-12 10:40:00,39.74,39.91,39.74,39.82,160100.0,28.5929,28.7153,28.5929,28.6505,160100.0
2008-08-12 10:50:00,39.82,39.84,39.73,39.73,107200.0,28.6505,28.6649,28.5857,28.5857,107200.0
2008-08-12 11:00:00,39.74,39.85,39.71,39.81,156200.0,28.5929,28.6721,28.5714,28.6433,156200.0
2008-08-12 11:10:00,39.82,40.04,39.75,40.04,161200.0,28.6505,28.8088,28.6001,28.8088,161200.0
2008-08-12 11:20:00,40.03,40.29,40.0,40.24,223000.0,28.8016,28.9887,28.78,28.9527,223000.0
2008-08-12 11:30:00,40.24,40.41,40.16,40.16,205300.0,28.9527,29.075,28.8951,28.8951,205300.0
2008-08-12 11:40:00,40.16,40.27,40.09,40.09,87800.0,28.8951,28.9743,28.8448,28.8448,87800.0
2008-08-12 11:50:00,40.09,40.16,39.98,39.99,79200.0,28.8448,28.8951,28.7656,28.7728,79200.0
2008-08-12 12:00:00,39.99,40.25,39.93,40.19,130900.0,28.7728,28.9599,28.7296,28.9167,130900.0
2008-08-12 12:10:00,40.18,40.31,40.15,40.3,134300.0,28.9095,29.0031,28.8879,28.9959,134300.0
2008-08-12 12:20:00,40.3,40.46,40.24,40.31,86300.0,28.9959,29.111,28.9527,29.0031,86300.0
2008-08-12 12:30:00,40.3,40.33,40.15,40.26,44400.0,28.9959,29.0174,28.8879,28.9671,44400.0
2008-08-12 12:40:00,40.27,40.35,40.18,40.18,50300.0,28.9743,29.0318,28.9095,28.9095,50300.0
2008-08-12 12:50:00,40.2,40.31,40.16,40.27,68100.0,28.9239,29.0031,28.8951,28.9743,68100.0
2008-08-12 13:00:00,40.27,40.38,40.2,40.37,126500.0,28.9743,29.0534,28.9239,29.0462,126500.0
2008-08-12 13:10:00,40.38,40.38,40.26,40.28,52400.0,29.0534,29.0534,28.9671,28.9815,52400.0
2008-08-12 13:20:00,40.27,40.27,40.13,40.15,115300.0,28.9743,28.9743,28.8735,28.8879,115300.0
2008-08-12 13:30:00,40.15,40.16,40.0,40.05,62800.0,28.8879,28.8951,28.78,28.816,62800.0
2008-08-12 13:40:00,40.06,40.07,39.97,39.97,132800.0,28.8232,28.8304,28.7584,28.7584,132800.0
2008-08-12 13:50:00,39.96,40.0,39.69,39.77,98500.0,28.7512,28.78,28.557,28.6145,98500.0
2008-08-12 14:00:00,39.77,40.4,39.75,39.76,100400.0,28.6145,29.0678,28.6001,28.6073,100400.0
2008-08-12 14:10:00,39.76,39.83,39.74,39.77,77900.0,28.6073,28.6577,28.5929,28.6145,77900.0
2008-08-12 14:20:00,39.76,40.07,39.75,40.04,151200.0,28.6073,28.8304,28.6001,28.8088,151200.0
2008-08-12 14:30:00,40.04,40.07,39.95,39.95,85500.0,28.8088,28.8304,28.744,28.744,85500.0
2008-08-12 14:40:00,39.95,39.96,39.88,39.88,85500.0,28.744,28.7512,28.6937,28.6937,85500.0
2008-08-12 14:50:00,39.9,39.91,39.66,39.69,137200.0,28.7081,28.7153,28.5354,28.557,137200.0
2008-08-12 15:00:00,39.68,39.69,39.31,39.32,268900.0,28.5498,28.557,28.2836,28.2908,268900.0
2008-08-12 15:10:00,39.32,39.37,39.18,39.22,199700.0,28.2908,28.3267,28.19,28.2188,199700.0
2008-08-12 15:20:00,39.23,39.23,39.05,39.16,284800.0,28.226,28.226,28.0965,28.1756,284800.0
2008-08-12 15:30:00,39.16,39.22,38.93,38.97,258300.0,28.1756,28.2188,28.0101,28.0389,258300.0
2008-08-12 15:40:00,38.98,39.15,38.94,39.1,275800.0,28.0461,28.1684,28.0173,28.1325,275800.0
2008-08-12 15:50:00,39.1,39.24,39.09,39.18,328500.0,28.1325,28.2332,28.1253,28.19,328500.0
2008-08-13 09:30:00,38.01,38.66,38.01,38.28,355700.0,27.3482,27.8159,27.3482,27.5425,355700.0
2008-08-13 09:40:00,38.29,38.3,37.91,38.12,227500.0,27.5497,27.5569,27.2763,27.4274,227500.0
2008-08-13 09:50:00,38.12,38.4,38.03,38.37,206600.0,27.4274,27.6288,27.3626,27.6072,206600.0
2008-08-13 10:00:00,38.39,38.54,38.27,38.42,143800.0,27.6216,27.7295,27.5353,27.6432,143800.0
2008-08-13 10:10:00,38.42,38.42,38.18,38.31,125800.0,27.6432,27.6432,27.4705,27.5641,125800.0
2008-08-13 10:20:00,38.3,38.37,38.19,38.27,152000.0,27.5569,27.6072,27.4777,27.5353,152000.0
2008-08-13 10:30:00,38.26,38.26,37.79,37.85,263200.0,27.5281,27.5281,27.1899,27.2331,263200.0
2008-08-13 10:40:00,37.87,37.95,37.72,37.78,237500.0,27.2475,27.305,27.1395,27.1827,237500.0
2008-08-13 10:50:00,37.79,37.8,37.63,37.69,275400.0,27.1899,27.1971,27.0748,27.118,275400.0
2008-08-13 11:00:00,37.71,37.76,37.48,37.48,200000.0,27.1324,27.1683,26.9669,26.9669,200000.0
2008-08-13 11:10:00,37.49,37.71,37.48,37.71,141900.0,26.9741,27.1324,26.9669,27.1324,141900.0
2008-08-13 11:20:00,37.69,37.73,37.62,37.68,210900.0,27.118,27.1467,27.0676,27.1108,210900.0
2008-08-13 11:30:00,37.67,37.68,37.54,37.58,150700.0,27.1036,27.1108,27.01,27.0388,150700.0
2008-08-13 11:40:00,37.58,37.62,37.48,37.6,91900.0,27.0388,27.0676,26.9669,27.0532,91900.0
2008-08-13 11:50:00,37.61,37.63,37.48,37.55,138700.0,27.0604,27.0748,26.9669,27.0172,138700.0
2008-08-13 12:00:00,37.54,37.71,37.44,37.45,79700.0,27.01,27.1324,26.9381,26.9453,79700.0
2008-08-13 12:10:00,37.45,37.7,37.44,37.7,145000.0,26.9453,27.1252,26.9381,27.1252,145000.0
2008-08-13 12:20:00,37.71,37.8,37.61,37.73,148700.0,27.1324,27.1971,27.0604,27.1467,148700.0
2008-08-13 12:30:00,37.74,37.88,37.71,37.83,119300.0,27.1539,27.2547,27.1324,27.2187,119300.0
2008-08-13 12:40:00,37.83,37.94,37.67,37.71,84900.0,27.2187,27.2978,27.1036,27.1324,84900.0
2008-08-13 12:50:00,37.71,37.79,37.63,37.79,64000.0,27.1324,27.1899,27.0748,27.1899,64000.0
2008-08-13 13:00:00,37.79,37.81,37.69,37.7,54700.0,27.1899,27.2043,27.118,27.1252,54700.0
2008-08-13 13:10:00,37.71,37.71,37.56,37.63,77200.0,27.1324,27.1324,27.0244,27.0748,77200.0
2008-08-13 13:20:00,37.63,37.75,37.6,37.73,126000.0,27.0748,27.1611,27.0532,27.1467,126000.0
2008-08-13 13:30:00,37.72,37.9,37.68,37.89,88500.0,27.1395,27.2691,27.1108,27.2619,88500.0
2008-08-13 13:40:00,37.9,38.04,37.69,37.69,153800.0,27.2691,27.3698,27.118,27.118,153800.0
2008-08-13 13:50:00,37.7,37.95,37.67,37.91,79100.0,27.1252,27.305,27.1036,27.2763,79100.0
2008-08-13 14:00:00,37.9,38.02,37.83,37.89,108200.0,27.2691,27.3554,27.2187,27.2619,108200.0
2008-08-13 14:10:00,37.88,37.96,37.8,37.9,87600.0,27.2547,27.3122,27.1971,27.2691,87600.0
2008-08-13 14:20:00,37.9,38.05,37.85,37.85,150300.0,27.2691,27.377,27.2331,27.2331,150300.0
2008-08-13 14:30:00,37.86,37.87,37.77,37.82,67200.0,27.2403,27.2475,27.1755,27.2115,67200.0
2008-08-13 14:40:00,37.81,38.03,37.8,37.93,94900.0,27.2043,27.3626,27.1971,27.2906,94900.0
2008-08-13 14:50:00,37.92,38.08,37.83,38.08,137200.0,27.2835,27.3986,27.2187,27.3986,137200.0
2008-08-13 15:00:00,38.08,38.14,37.83,37.83,114200.0,27.3986,27.4417,27.2187,27.2187,114200.0
2008-08-13 15:10:00,37.85,38.0,37.8,37.87,109300.0,27.2331,27.341,27.1971,27.2475,109300.0
2008-08-13 15:20:00,37.87,37.89,37.68,37.74,108100.0,27.2475,27.2619,27.1108,27.1539,108100.0
2008-08-13 15:30:00,37.73,37.76,37.54,37.61,144400.0,27.1467,27.1683,27.01,27.0604,144400.0
2008-08-13 15:40:00,37.61,37.75,37.53,37.62,211700.0,27.0604,27.1611,27.0028,27.0676,211700.0
2008-08-13 15:50:00,37.61,37.76,37.55,37.72,387100.0,27.0604,27.1683,27.0172,27.1395,387100.0
2008-08-14 09:30:00,37.25,37.77,37.05,37.73,152600.0,26.8014,27.1755,26.6575,27.1467,152600.0
2008-08-14 09:40:00,37.75,37.91,37.63,37.65,191100.0,27.1611,27.2763,27.0748,27.0892,191100.0
2008-08-14 09:50:00,37.64,37.9,37.6,37.87,140100.0,27.082,27.2691,27.0532,27.2475,140100.0
2008-08-14 10:00:00,37.87,38.02,37.82,37.9,193200.0,27.2475,27.3554,27.2115,27.2691,193200.0
2008-08-14 10:10:00,37.9,37.97,37.78,37.88,105000.0,27.2691,27.3194,27.1827,27.2547,105000.0
2008-08-14 10:20:00,37.87,37.96,37.74,37.96,150500.0,27.2475,27.3122,27.1539,27.3122,150500.0
2008-08-14 10:30:00,37.96,38.26,37.93,38.23,183400.0,27.3122,27.5281,27.2906,27.5065,183400.0
2008-08-14 10:40:00,38.22,38.45,38.19,38.3,109400.0,27.4993,27.6648,27.4777,27.5569,109400.0
2008-08-14 10:50:00,38.28,38.32,38.14,38.31,120500.0,27.5425,27.5713,27.4417,27.5641,120500.0
2008-08-14 11:00:00,38.32,38.47,38.31,38.41,189700.0,27.5713,27.6792,27.5641,27.636,189700.0
2008-08-14 11:10:00,38.42,38.53,38.4,38.5,159400.0,27.6432,27.7223,27.6288,27.7008,159400.0
2008-08-14 11:20:00,38.5,38.5,38.39,38.46,124600.0,27.7008,27.7008,27.6216,27.672,124600.0
2008-08-14 11:30:00,38.46,38.6,38.46,38.57,153800.0,27.672,27.7727,27.672,27.7511,153800.0
2008-08-14 11:40:00,38.59,38.63,38.5,38.51,95900.0,27.7655,27.7943,27.7008,27.708,95900.0
2008-08-14 11:50:00,38.51,38.68,38.47,38.62,181200.0,27.708,27.8303,27.6792,27.7871,181200.0
2008-08-14 12:00:00,38.63,38.81,38.63,38.74,127500.0,27.7943,27.9238,27.7943,27.8734,127500.0
2008-08-14 12:10:00,38.75,39.04,38.75,39.04,115700.0,27.8806,28.0893,27.8806,28.0893,115700.0
2008-08-14 12:20:00,39.05,39.06,38.88,38.93,97100.0,28.0965,28.1037,27.9742,28.0101,97100.0
2008-08-14 12:30:00,38.93,39.23,38.91,39.17,121800.0,28.0101,28.226,27.9958,28.1828,121800.0
2008-08-14 12:40:00,39.19,39.49,39.18,39.39,181900.0,28.1972,28.4131,28.19,28.3411,181900.0
2008-08-14 12:50:00,39.39,39.51,39.34,39.47,151200.0,28.3411,28.4275,28.3051,28.3987,151200.0
2008-08-14 13:00:00,39.48,39.51,37.92,39.24,181000.0,28.4059,28.4275,27.2835,28.2332,181000.0
2008-08-14 13:10:00,39.23,39.38,39.22,39.27,105300.0,28.226,28.3339,28.2188,28.2548,105300.0
2008-08-14 13:20:00,39.26,39.35,39.22,39.25,79600.0,28.2476,28.3123,28.2188,28.2404,79600.0
2008-08-14 13:30:00,39.26,39.26,39.1,39.14,76200.0,28.2476,28.2476,28.1325,28.1612,76200.0
2008-08-14 13:40:00,39.13,39.2,39.06,39.11,79400.0,28.154,28.2044,28.1037,28.1397,79400.0
2008-08-14 13:50:00,39.11,39.16,38.97,39.14,118100.0,28.1397,28.1756,28.0389,28.1612,118100.0
2008-08-14 14:00:00,39.15,39.22,39.01,39.18,110200.0,28.1684,28.2188,28.0677,28.19,110200.0
2008-08-14 14:10:00,39.18,39.29,39.08,39.26,84000.0,28.19,28.2692,28.1181,28.2476,84000.0
2008-08-14 14:20:00,39.26,39.28,39.0,39.09,116600.0,28.2476,28.262,28.0605,28.1253,116600.0
2008-08-14 14:30:00,39.09,39.14,39.0,39.09,66600.0,28.1253,28.1612,28.0605,28.1253,66600.0
2008-08-14 14:40:00,39.08,39.2,38.91,38.94,98000.0,28.1181,28.2044,27.9958,28.0173,98000.0
2008-08-14 14:50:00,38.93,39.08,38.92,38.99,66900.0,28.0101,28.1181,28.003,28.0533,66900.0
2008-08-14 15:00:00,38.98,39.03,38.85,38.99,133600.0,28.0461,28.0821,27.9526,28.0533,133600.0
2008-08-14 15:10:00,38.99,39.18,38.92,39.17,92000.0,28.0533,28.19,28.003,28.1828,92000.0
2008-08-14 15:20:00,39.16,39.19,38.95,38.96,104100.0,28.1756,28.1972,28.0245,28.0317,104100.0
2008-08-14 15:30:00,38.96,39.23,38.96,39.16,200100.0,28.0317,28.226,28.0317,28.1756,200100.0
2008-08-14 15:40:00,39.15,39.2,39.06,39.16,174700.0,28.1684,28.2044,28.1037,28.1756,174700.0
2008-08-14 15:50:00,39.16,39.24,39.09,39.22,333100.0,28.1756,28.2332,28.1253,28.2188,333100.0
2008-08-15 09:30:00,38.63,39.45,38.57,39.44,620700.0,27.7943,28.3843,27.7511,28.3771,620700.0
2008-08-15 09:40:00,39.44,39.78,39.43,39.77,223700.0,28.3771,28.6217,28.3699,28.6145,223700.0
2008-08-15 09:50:00,39.76,39.77,39.44,39.62,241200.0,28.6073,28.6145,28.3771,28.5066,241200.0
2008-08-15 10:00:00,39.64,39.64,39.04,39.12,206100.0,28.521,28.521,28.0893,28.1469,206100.0
2008-08-15 10:10:00,39.12,39.23,39.07,39.14,162000.0,28.1469,28.226,28.1109,28.1612,162000.0
2008-08-15 10:20:00,39.13,39.32,39.04,39.16,116800.0,28.154,28.2908,28.0893,28.1756,116800.0
2008-08-15 10:30:00,39.18,39.58,39.11,39.48,112300.0,28.19,28.4778,28.1397,28.4059,112300.0
2008-08-15 10:40:00,39.49,39.57,39.43,39.56,96200.0,28.4131,28.4706,28.3699,28.4634,96200.0
2008-08-15 10:50:00,39.56,39.65,39.53,39.61,122400.0,28.4634,28.5282,28.4418,28.4994,122400.0
2008-08-15 11:00:00,39.61,39.61,39.4,39.57,94900.0,28.4994,28.4994,28.3483,28.4706,94900.0
2008-08-15 11:10:00,39.57,39.77,39.55,39.72,167800.0,28.4706,28.6145,28.4562,28.5786,167800.0
2008-08-15 11:20:00,39.73,39.81,39.69,39.79,185200.0,28.5857,28.6433,28.557,28.6289,185200.0
2008-08-15 11:30:00,39.79,39.88,39.74,39.79,141500.0,28.6289,28.6937,28.5929,28.6289,141500.0
2008-08-15 11:40:00,39.79,39.81,39.68,39.77,159600.0,28.6289,28.6433,28.5498,28.6145,159600.0
2008-08-15 11:50:00,39.77,39.95,39.68,39.88,103000.0,28.6145,28.744,28.5498,28.6937,103000.0
2008-08-15 12:00:00,39.87,39.9,39.8,39.8,110300.0,28.6865,28.7081,28.6361,28.6361,110300.0
2008-08-15 12:10:00,39.8,39.82,39.68,39.78,108300.0,28.6361,28.6505,28.5498,28.6217,108300.0
2008-08-15 12:20:00,39.78,39.8,39.5,39.57,126400.0,28.6217,28.6361,28.4203,28.4706,126400.0
2008-08-15 12:30:00,39.57,39.73,39.57,39.73,53400.0,28.4706,28.5857,28.4706,28.5857,53400.0
2008-08-15 12:40:00,39.72,39.74,39.59,39.68,56200.0,28.5786,28.5929,28.485,28.5498,56200.0
2008-08-15 12:50:00,39.67,39.78,39.67,39.7,116900.0,28.5426,28.6217,28.5426,28.5642,116900.0
2008-08-15 13:00:00,39.71,39.77,39.69,39.73,33400.0,28.5714,28.6145,28.557,28.5857,33400.0
2008-08-15 13:10:00,39.73,39.79,39.66,39.76,50100.0,28.5857,28.6289,28.5354,28.6073,50100.0
2008-08-15 13:20:00,39.76,39.8,39.66,39.7,44900.0,28.6073,28.6361,28.5354,28.5642,44900.0
2008-08-15 13:30:00,39.69,39.8,39.67,39.74,23000.0,28.557,28.6361,28.5426,28.5929,23000.0
2008-08-15 13:40:00,39.74,39.79,39.67,39.75,40100.0,28.5929,28.6289,28.5426,28.6001,40100.0
2008-08-15 13:50:00,39.76,39.77,39.66,39.69,34600.0,28.6073,28.6145,28.5354,28.557,34600.0
2008-08-15 14:00:00,39.69,39.7,39.57,39.6,50400.0,28.557,28.5642,28.4706,28.4922,50400.0
2008-08-15 14:10:00,39.61,39.72,39.59,39.62,48800.0,28.4994,28.5786,28.485,28.5066,48800.0
2008-08-15 14:20:00,39.63,39.67,39.47,39.56,86300.0,28.5138,28.5426,28.3987,28.4634,86300.0
2008-08-15 14:30:00,39.57,39.64,39.52,39.54,69500.0,28.4706,28.521,28.4347,28.449,69500.0
2008-08-15 14:40:00,39.54,39.55,39.44,39.44,57300.0,28.449,28.4562,28.3771,28.3771,57300.0
2008-08-15 14:50:00,39.44,39.55,39.44,39.5,72400.0,28.3771,28.4562,28.3771,28.4203,72400.0
2008-08-15 15:00:00,39.5,39.62,39.49,39.55,118900.0,28.4203,28.5066,28.4131,28.4562,118900.0
2008-08-15 15:10:00,39.56,39.56,39.4,39.42,167900.0,28.4634,28.4634,28.3483,28.3627,167900.0
2008-08-15 15:20:00,39.42,39.54,39.38,39.52,154700.0,28.3627,28.449,28.3339,28.4347,154700.0
2008-08-15 15:30:00,39.53,39.6,39.48,39.58,89500.0,28.4418,28.4922,28.4059,28.4778,89500.0
2008-08-15 15:40:00,39.57,39.63,39.5,39.54,111800.0,28.4706,28.5138,28.4203,28.449,111800.0
2008-08-15 15:50:00,39.54,39.61,39.48,39.5,141600.0,28.449,28.4994,28.4059,28.4203,141600.0
2008-08-18 09:30:00,38.8,39.11,38.74,38.82,163800.0,27.9166,28.1397,27.8734,27.931,163800.0
2008-08-18 09:40:00,38.81,38.81,38.28,38.45,315600.0,27.9238,27.9238,27.5425,27.6648,315600.0
2008-08-18 09:50:00,38.45,38.53,38.26,38.43,290400.0,27.6648,27.7223,27.5281,27.6504,290400.0
2008-08-18 10:00:00,38.42,38.54,38.3,38.34,196600.0,27.6432,27.7295,27.5569,27.5856,196600.0
2008-08-18 10:10:00,38.32,38.53,38.25,38.29,128500.0,27.5713,27.7223,27.5209,27.5497,128500.0
2008-08-18 10:20:00,38.28,38.36,38.16,38.3,208500.0,27.5425,27.6,27.4561,27.5569,208500.0
2008-08-18 10:30:00,38.3,38.51,38.25,38.43,204700.0,27.5569,27.708,27.5209,27.6504,204700.0
2008-08-18 10:40:00,38.43,38.55,38.31,38.4,125800.0,27.6504,27.7367,27.5641,27.6288,125800.0
2008-08-18 10:50:00,38.42,38.68,38.38,38.49,145500.0,27.6432,27.8303,27.6144,27.6936,145500.0
2008-08-18 11:00:00,38.48,38.64,38.43,38.58,127400.0,27.6864,27.8015,27.6504,27.7583,127400.0
2008-08-18 11:10:00,38.58,38.75,38.55,38.75,180300.0,27.7583,27.8806,27.7367,27.8806,180300.0
2008-08-18 11:20:00,38.77,38.86,38.62,38.76,89400.0,27.895,27.9598,27.7871,27.8878,89400.0
2008-08-18 11:30:00,38.76,38.79,38.66,38.76,90400.0,27.8878,27.9094,27.8159,27.8878,90400.0
2008-08-18 11:40:00,38.76,38.77,38.62,38.63,72500.0,27.8878,27.895,27.7871,27.7943,72500.0
2008-08-18 11:50:00,38.64,38.8,38.42,38.45,112000.0,27.8015,27.9166,27.6432,27.6648,112000.0
2008-08-18 12:00:00,38.45,38.45,38.22,38.3,78300.0,27.6648,27.6648,27.4993,27.5569,78300.0
2008-08-18 12:10:00,38.3,38.41,38.25,38.34,58200.0,27.5569,27.636,27.5209,27.5856,58200.0
2008-08-18 12:20:00,38.35,38.44,38.24,38.41,72900.0,27.5928,27.6576,27.5137,27.636,72900.0
2008-08-18 12:30:00,38.41,38.44,38.28,38.31,57400.0,27.636,27.6576,27.5425,27.5641,57400.0
2008-08-18 12:40:00,38.31,38.31,38.13,38.23,78900.0,27.5641,27.5641,27.4345,27.5065,78900.0
2008-08-18 12:50:00,38.24,38.25,38.19,38.24,69100.0,27.5137,27.5209,27.4777,27.5137,69100.0
2008-08-18 13:00:00,38.25,38.36,38.24,38.26,40000.0,27.5209,27.6,27.5137,27.5281,40000.0
2008-08-18 13:10:00,38.25,38.3,38.16,38.25,55900.0,27.5209,27.5569,27.4561,27.5209,55900.0
2008-08-18 13:20:00,38.25,38.44,38.22,38.29,85400.0,27.5209,27.6576,27.4993,27.5497,85400.0
2008-08-18 13:30:00,38.28,38.34,38.21,38.29,44400.0,27.5425,27.5856,27.4921,27.5497,44400.0
2008-08-18 13:40:00,38.27,38.29,38.13,38.14,52300.0,27.5353,27.5497,27.4345,27.4417,52300.0
2008-08-18 13:50:00,38.15,38.29,38.15,38.16,80300.0,27.4489,27.5497,27.4489,27.4561,80300.0
2008-08-18 14:00:00,38.15,38.24,38.14,38.18,45100.0,27.4489,27.5137,27.4417,27.4705,45100.0
2008-08-18 14:10:00,38.18,38.27,38.07,38.07,62000.0,27.4705,27.5353,27.3914,27.3914,62000.0
2008-08-18 14:20:00,38.07,38.22,38.03,38.16,62500.0,27.3914,27.4993,27.3626,27.4561,62500.0
2008-08-18 14:30:00,38.15,38.19,38.03,38.1,66000.0,27.4489,27.4777,27.3626,27.413,66000.0
2008-08-18 14:40:00,38.09,38.1,38.02,38.03,57000.0,27.4058,27.413,27.3554,27.3626,57000.0
2008-08-18 14:50:00,38.03,38.09,37.96,38.06,86000.0,27.3626,27.4058,27.3122,27.3842,86000.0
2008-08-18 15:00:00,38.07,38.08,37.92,38.01,93700.0,27.3914,27.3986,27.2835,27.3482,93700.0
2008-08-18 15:10:00,38.0,38.12,37.97,38.11,72200.0,27.341,27.4274,27.3194,27.4202,72200.0
2008-08-18 15:20:00,38.11,38.15,37.98,38.08,124100.0,27.4202,27.4489,27.3266,27.3986,124100.0
2008-08-18 15:30:00,38.07,38.12,37.96,38.03,102100.0,27.3914,27.4274,27.3122,27.3626,102100.0
2008-08-18 15:40:00,38.03,38.04,37.87,37.99,174600.0,27.3626,27.3698,27.2475,27.3338,174600.0
2008-08-18 15:50:00,38.0,38.17,37.98,38.16,198600.0,27.341,27.4633,27.3266,27.4561,198600.0
2008-08-19 09:30:00,37.55,37.65,37.4,37.46,245800.0,27.0172,27.0892,26.9093,26.9525,245800.0
2008-08-19 09:40:00,37.45,37.59,37.34,37.38,177600.0,26.9453,27.046,26.8661,26.8949,177600.0
2008-08-19 09:50:00,37.38,37.58,37.35,37.48,221800.0,26.8949,27.0388,26.8733,26.9669,221800.0
2008-08-19 10:00:00,37.49,37.51,37.19,37.28,202500.0,26.9741,26.9885,26.7582,26.823,202500.0
2008-08-19 10:10:00,37.27,37.37,37.11,37.19,147300.0,26.8158,26.8877,26.7007,26.7582,147300.0
2008-08-19 10:20:00,37.18,37.21,36.88,36.9,304700.0,26.751,26.7726,26.5352,26.5496,304700.0
2008-08-19 10:30:00,36.88,36.94,36.81,36.87,210500.0,26.5352,26.5783,26.4848,26.528,210500.0
2008-08-19 10:40:00,36.87,37.11,36.87,37.05,150500.0,26.528,26.7007,26.528,26.6575,150500.0
2008-08-19 10:50:00,37.05,37.08,36.87,37.04,96600.0,26.6575,26.6791,26.528,26.6503,96600.0
2008-08-19 11:00:00,37.04,37.04,36.87,36.9,77900.0,26.6503,26.6503,26.528,26.5496,77900.0
2008-08-19 11:10:00,36.9,37.01,36.86,36.95,114600.0,26.5496,26.6287,26.5208,26.5855,114600.0
2008-08-19 11:20:00,36.94,37.13,36.91,37.07,120800.0,26.5783,26.715,26.5568,26.6719,120800.0
2008-08-19 11:30:00,37.07,37.23,36.96,37.06,114000.0,26.6719,26.787,26.5927,26.6647,114000.0
2008-08-19 11:40:00,37.06,37.13,36.94,36.97,46800.0,26.6647,26.715,26.5783,26.5999,46800.0
2008-08-19 11:50:00,36.97,37.01,36.69,36.7,105500.0,26.5999,26.6287,26.3985,26.4057,105500.0
2008-08-19 12:00:00,36.71,36.71,36.34,36.43,283900.0,26.4129,26.4129,26.1466,26.2114,283900.0
2008-08-19 12:10:00,36.43,36.71,36.42,36.71,115500.0,26.2114,26.4129,26.2042,26.4129,115500.0
2008-08-19 12:20:00,36.72,36.8,36.64,36.66,76300.0,26.42,26.4776,26.3625,26.3769,76300.0
2008-08-19 12:30:00,36.67,36.85,36.66,36.76,57000.0,26.3841,26.5136,26.3769,26.4488,57000.0
2008-08-19 12:40:00,36.76,36.77,36.63,36.74,45700.0,26.4488,26.456,26.3553,26.4344,45700.0
2008-08-19 12:50:00,36.74,36.8,36.72,36.74,40000.0,26.4344,26.4776,26.42,26.4344,40000.0
2008-08-19 13:00:00,36.75,36.8,36.67,36.79,46000.0,26.4416,26.4776,26.3841,26.4704,46000.0
2008-08-19 13:10:00,36.79,36.96,36.79,36.92,98100.0,26.4704,26.5927,26.4704,26.5639,98100.0
2008-08-19 13:20:00,36.92,37.01,36.92,36.97,81700.0,26.5639,26.6287,26.5639,26.5999,81700.0
2008-08-19 13:30:00,36.96,37.07,36.95,36.97,106500.0,26.5927,26.6719,26.5855,26.5999,106500.0
2008-08-19 13:40:00,36.98,37.08,36.96,37.08,73000.0,26.6071,26.6791,26.5927,26.6791,73000.0
2008-08-19 13:50:00,37.07,37.08,36.87,36.9,50900.0,26.6719,26.6791,26.528,26.5496,50900.0
2008-08-19 14:00:00,36.89,37.01,36.89,36.98,60200.0,26.5424,26.6287,26.5424,26.6071,60200.0
2008-08-19 14:10:00,36.97,36.97,36.69,36.72,84300.0,26.5999,26.5999,26.3985,26.42,84300.0
2008-08-19 14:20:00,36.72,36.81,36.61,36.68,133400.0,26.42,26.4848,26.3409,26.3913,133400.0
2008-08-19 14:30:00,36.67,36.73,36.65,36.68,43000.0,26.3841,26.4272,26.3697,26.3913,43000.0
2008-08-19 14:40:00,36.67,36.79,36.62,36.77,38900.0,26.3841,26.4704,26.3481,26.456,38900.0
2008-08-19 14:50:00,36.78,36.91,36.78,36.89,60300.0,26.4632,26.5568,26.4632,26.5424,60300.0
2008-08-19 15:00:00,36.9,36.9,36.71,36.76,104400.0,26.5496,26.5496,26.4129,26.4488,104400.0
2008-08-19 15:10:00,36.76,36.87,36.72,36.83,66500.0,26.4488,26.528,26.42,26.4992,66500.0
2008-08-19 15:20:00,36.82,37.03,36.76,36.85,153400.0,26.492,26.6431,26.4488,26.5136,153400.0
2008-08-19 15:30:00,36.85,36.88,36.77,36.87,99300.0,26.5136,26.5352,26.456,26.528,99300.0
2008-08-19 15:40:00,36.86,36.9,36.75,36.8,158100.0,26.5208,26.5496,26.4416,26.4776,158100.0
2008-08-19 15:50:00,36.81,36.9,36.78,36.84,187400.0,26.4848,26.5496,26.4632,26.5064,187400.0
2008-08-20 09:30:00,36.36,36.41,36.05,36.11,229800.0,26.4537,26.49,26.2281,26.2718,229800.0
2008-08-20 09:40:00,36.11,36.11,35.6,35.6,292900.0,26.2718,26.2718,25.9007,25.9007,292900.0
2008-08-20 09:50:00,35.6,35.72,35.55,35.62,315700.0,25.9007,25.988,25.8643,25.9153,315700.0
2008-08-20 10:00:00,35.64,35.75,35.56,35.71,258800.0,25.9298,26.0099,25.8716,25.9808,258800.0
2008-08-20 10:10:00,35.69,36.11,35.69,35.97,202000.0,25.9662,26.2718,25.9662,26.1699,202000.0
2008-08-20 10:20:00,35.96,36.08,35.82,35.82,98300.0,26.1626,26.2499,26.0608,26.0608,98300.0
2008-08-20 10:30:00,35.82,36.24,35.79,35.99,240800.0,26.0608,26.3664,26.039,26.1845,240800.0
2008-08-20 10:40:00,35.99,36.26,35.95,36.15,180700.0,26.1845,26.3809,26.1554,26.3009,180700.0
2008-08-20 10:50:00,36.18,36.71,36.1,36.68,194100.0,26.3227,26.7083,26.2645,26.6865,194100.0
2008-08-20 11:00:00,36.67,36.7,36.4,36.59,136000.0,26.6792,26.701,26.4828,26.621,136000.0
2008-08-20 11:10:00,36.6,36.71,36.58,36.67,115000.0,26.6283,26.7083,26.6137,26.6792,115000.0
2008-08-20 11:20:00,36.65,36.73,36.6,36.67,103700.0,26.6646,26.7229,26.6283,26.6792,103700.0
2008-08-20 11:30:00,36.66,36.66,36.29,36.29,100600.0,26.6719,26.6719,26.4027,26.4027,100600.0
2008-08-20 11:40:00,36.29,36.3,36.18,36.24,72300.0,26.4027,26.41,26.3227,26.3664,72300.0
2008-08-20 11:50:00,36.24,36.38,36.24,36.35,41500.0,26.3664,26.4682,26.3664,26.4464,41500.0
2008-08-20 12:00:00,36.35,36.43,36.07,36.18,80700.0,26.4464,26.5046,26.2427,26.3227,80700.0
2008-08-20 12:10:00,36.17,36.18,36.07,36.09,56000.0,26.3154,26.3227,26.2427,26.2572,56000.0
2008-08-20 12:20:00,36.08,36.18,36.03,36.1,46800.0,26.2499,26.3227,26.2136,26.2645,46800.0
2008-08-20 12:30:00,36.1,36.15,36.04,36.11,48700.0,26.2645,26.3009,26.2208,26.2718,48700.0
2008-08-20 12:40:00,36.1,36.16,35.94,35.94,95500.0,26.2645,26.3081,26.1481,26.1481,95500.0
2008-08-20 12:50:00,35.94,36.08,35.89,36.07,120500.0,26.1481,26.2499,26.1117,26.2427,120500.0
2008-08-20 13:00:00,36.07,36.24,36.02,36.24,66400.0,26.2427,26.3664,26.2063,26.3664,66400.0
2008-08-20 13:10:00,36.23,36.24,36.09,36.18,117300.0,26.3591,26.3664,26.2572,26.3227,117300.0
2008-08-20 13:20:00,36.19,36.32,36.18,36.28,138800.0,26.33,26.4246,26.3227,26.3955,138800.0
2008-08-20 13:30:00,36.29,36.32,36.2,36.24,54600.0,26.4027,26.4246,26.3373,26.3664,54600.0
2008-08-20 13:40:00,36.22,36.35,36.21,36.3,38300.0,26.3518,26.4464,26.3445,26.41,38300.0
2008-08-20 13:50:00,36.31,36.31,36.14,36.21,73100.0,26.4173,26.4173,26.2936,26.3445,73100.0
2008-08-20 14:00:00,36.21,36.21,35.88,35.9,175000.0,26.3445,26.3445,26.1044,26.119,175000.0
2008-08-20 14:10:00,35.89,35.91,35.68,35.7,126000.0,26.1117,26.1263,25.9589,25.9735,126000.0
2008-08-20 14:20:00,35.69,35.81,35.65,35.75,161800.0,25.9662,26.0535,25.9371,26.0099,161800.0
2008-08-20 14:30:00,35.74,35.85,35.69,35.85,110300.0,26.0026,26.0826,25.9662,26.0826,110300.0
2008-08-20 14:40:00,35.84,36.01,35.82,35.91,94200.0,26.0753,26.199,26.0608,26.1263,94200.0
2008-08-20 14:50:00,35.92,36.12,35.89,36.07,109000.0,26.1335,26.279,26.1117,26.2427,109000.0
2008-08-20 15:00:00,36.07,36.09,35.91,35.91,144200.0,26.2427,26.2572,26.1263,26.1263,144200.0
2008-08-20 15:10:00,35.91,35.91,35.7,35.77,253900.0,26.1263,26.1263,25.9735,26.0244,253900.0
2008-08-20 15:20:00,35.78,35.85,35.67,35.8,284200.0,26.0317,26.0826,25.9517,26.0462,284200.0
2008-08-20 15:30:00,35.8,35.82,35.66,35.73,351700.0,26.0462,26.0608,25.9444,25.9953,351700.0
2008-08-20 15:40:00,35.74,35.85,35.73,35.81,334000.0,26.0026,26.0826,25.9953,26.0535,334000.0
2008-08-20 15:50:00,35.81,35.87,35.78,35.79,636900.0,26.0535,26.0972,26.0317,26.039,636900.0
2008-08-21 09:30:00,35.75,35.78,35.41,35.59,361000.0,26.0099,26.0317,25.7625,25.8934,361000.0
2008-08-21 09:40:00,35.59,35.95,35.56,35.68,218700.0,25.8934,26.1554,25.8716,25.9589,218700.0
2008-08-21 09:50:00,35.66,36.08,35.65,36.04,225300.0,25.9444,26.2499,25.9371,26.2208,225300.0
2008-08-21 10:00:00,36.04,36.23,35.91,35.95,133100.0,26.2208,26.3591,26.1263,26.1554,133100.0
2008-08-21 10:10:00,35.95,35.99,35.68,35.9,184400.0,26.1554,26.1845,25.9589,26.119,184400.0
2008-08-21 10:20:00,35.9,36.03,35.88,35.96,91600.0,26.119,26.2136,26.1044,26.1626,91600.0
2008-08-21 10:30:00,35.97,35.99,35.81,35.88,95300.0,26.1699,26.1845,26.0535,26.1044,95300.0
2008-08-21 10:40:00,35.85,35.87,35.63,35.64,86900.0,26.0826,26.0972,25.9225,25.9298,86900.0
2008-08-21 10:50:00,35.63,35.67,35.47,35.55,316100.0,25.9225,25.9517,25.8061,25.8643,316100.0
2008-08-21 11:00:00,35.55,35.66,35.46,35.51,148400.0,25.8643,25.9444,25.7989,25.8352,148400.0
2008-08-21 11:10:00,35.53,35.58,35.4,35.41,141800.0,25.8498,25.8862,25.7552,25.7625,141800.0
2008-08-21 11:20:00,35.42,35.5,35.41,35.44,301900.0,25.7698,25.828,25.7625,25.7843,301900.0
2008-08-21 11:30:00,35.45,35.5,35.4,35.45,164200.0,25.7916,25.828,25.7552,25.7916,164200.0
2008-08-21 11:40:00,35.46,35.75,35.45,35.66,115500.0,25.7989,26.0099,25.7916,25.9444,115500.0
2008-08-21 11:50:00,35.66,35.66,35.54,35.59,91000.0,25.9444,25.9444,25.8571,25.8934,91000.0
2008-08-21 12:00:00,35.59,35.79,35.59,35.69,89600.0,25.8934,26.039,25.8934,25.9662,89600.0
2008-08-21 12:10:00,35.71,35.82,35.68,35.8,81500.0,25.9808,26.0608,25.9589,26.0462,81500.0
2008-08-21 12:20:00,35.8,35.85,35.75,35.76,138600.0,26.0462,26.0826,26.0099,26.0171,138600.0
2008-08-21 12:30:00,35.75,35.84,35.75,35.77,71600.0,26.0099,26.0753,26.0099,26.0244,71600.0
2008-08-21 12:40:00,35.77,35.8,35.69,35.8,61800.0,26.0244,26.0462,25.9662,26.0462,61800.0
2008-08-21 12:50:00,35.81,35.85,35.73,35.74,39700.0,26.0535,26.0826,25.9953,26.0026,39700.0
2008-08-21 13:00:00,35.73,35.82,35.69,35.81,56200.0,25.9953,26.0608,25.9662,26.0535,56200.0
2008-08-21 13:10:00,35.82,35.94,35.76,35.88,55900.0,26.0608,26.1481,26.0171,26.1044,55900.0
2008-08-21 13:20:00,35.87,35.91,35.74,35.75,91900.0,26.0972,26.1263,26.0026,26.0099,91900.0
2008-08-21 13:30:00,35.75,35.91,35.69,35.87,77000.0,26.0099,26.1263,25.9662,26.0972,77000.0
2008-08-21 13:40:00,35.87,35.87,35.74,35.83,38800.0,26.0972,26.0972,26.0026,26.0681,38800.0
2008-08-21 13:50:00,35.83,35.83,35.7,35.81,60100.0,26.0681,26.0681,25.9735,26.0535,60100.0
2008-08-21 14:00:00,35.81,35.91,35.73,35.73,81000.0,26.0535,26.1263,25.9953,25.9953,81000.0
2008-08-21 14:10:00,35.73,35.92,35.72,35.84,89700.0,25.9953,26.1335,25.988,26.0753,89700.0
2008-08-21 14:20:00,35.83,35.89,35.8,35.82,79200.0,26.0681,26.1117,26.0462,26.0608,79200.0
2008-08-21 14:30:00,35.82,35.98,35.82,35.94,85700.0,26.0608,26.1772,26.0608,26.1481,85700.0
2008-08-21 14:40:00,35.94,36.07,35.93,36.05,63400.0,26.1481,26.2427,26.1408,26.2281,63400.0
2008-08-21 14:50:00,36.05,36.06,35.89,35.89,73300.0,26.2281,26.2354,26.1117,26.1117,73300.0
2008-08-21 15:00:00,35.89,36.01,35.89,35.91,77400.0,26.1117,26.199,26.1117,26.1263,77400.0
2008-08-21 15:10:00,35.92,36.07,35.9,35.98,136200.0,26.1335,26.2427,26.119,26.1772,136200.0
2008-08-21 15:20:00,35.97,36.01,35.87,35.92,87200.0,26.1699,26.199,26.0972,26.1335,87200.0
2008-08-21 15:30:00,35.91,35.98,35.81,35.92,105900.0,26.1263,26.1772,26.0535,26.1335,105900.0
2008-08-21 15:40:00,35.92,36.01,35.91,35.96,135800.0,26.1335,26.199,26.1263,26.1626,135800.0
2008-08-21 15:50:00,35.96,35.98,35.36,35.96,176200.0,26.1626,26.1772,25.7261,26.1626,176200.0
2008-08-22 09:30:00,36.42,36.58,36.35,36.45,101000.0,26.4973,26.6137,26.4464,26.5191,101000.0
2008-08-22 09:40:00,36.46,36.77,36.44,36.76,141100.0,26.5264,26.752,26.5119,26.7447,141100.0
2008-08-22 09:50:00,36.76,36.82,36.65,36.75,116500.0,26.7447,26.7883,26.6646,26.7374,116500.0
2008-08-22 10:00:00,36.77,36.79,36.61,36.66,168600.0,26.752,26.7665,26.6355,26.6719,168600.0
2008-08-22 10:10:00,36.68,36.8,36.6,36.8,85700.0,26.6865,26.7738,26.6283,26.7738,85700.0
2008-08-22 10:20:00,36.8,36.89,36.76,36.88,164200.0,26.7738,26.8393,26.7447,26.832,164200.0
2008-08-22 10:30:00,36.88,36.89,36.83,36.84,92200.0,26.832,26.8393,26.7956,26.8029,92200.0
2008-08-22 10:40:00,36.83,36.84,36.75,36.75,120100.0,26.7956,26.8029,26.7374,26.7374,120100.0
2008-08-22 10:50:00,36.74,36.74,36.57,36.61,107900.0,26.7301,26.7301,26.6064,26.6355,107900.0
2008-08-22 11:00:00,36.61,36.7,36.6,36.65,85400.0,26.6355,26.701,26.6283,26.6646,85400.0
2008-08-22 11:10:00,36.64,36.65,36.53,36.57,86400.0,26.6574,26.6646,26.5773,26.6064,86400.0
2008-08-22 11:20:00,36.57,36.6,36.42,36.45,96100.0,26.6064,26.6283,26.4973,26.5191,96100.0
2008-08-22 11:30:00,36.45,36.54,36.41,36.41,81900.0,26.5191,26.5846,26.49,26.49,81900.0
2008-08-22 11:40:00,36.4,36.4,36.31,36.37,47000.0,26.4828,26.4828,26.4173,26.4609,47000.0
2008-08-22 11:50:00,36.37,36.44,36.29,36.43,43800.0,26.4609,26.5119,26.4027,26.5046,43800.0
2008-08-22 12:00:00,36.43,36.43,36.22,36.27,56800.0,26.5046,26.5046,26.3518,26.3882,56800.0
2008-08-22 12:10:00,36.26,36.37,36.23,36.3,42800.0,26.3809,26.4609,26.3591,26.41,42800.0
2008-08-22 12:20:00,36.31,36.33,36.24,36.28,36200.0,26.4173,26.4318,26.3664,26.3955,36200.0
2008-08-22 12:30:00,36.29,36.45,36.27,36.3,35400.0,26.4027,26.5191,26.3882,26.41,35400.0
2008-08-22 12:40:00,36.32,36.46,36.32,36.36,23300.0,26.4246,26.5264,26.4246,26.4537,23300.0
2008-08-22 12:50:00,36.38,36.52,36.36,36.51,28600.0,26.4682,26.5701,26.4537,26.5628,28600.0
2008-08-22 13:00:00,36.5,36.77,36.5,36.76,76500.0,26.5555,26.752,26.5555,26.7447,76500.0
2008-08-22 13:10:00,36.76,36.85,36.73,36.81,69200.0,26.7447,26.8102,26.7229,26.7811,69200.0
2008-08-22 13:20:00,36.81,36.95,36.79,36.93,49800.0,26.7811,26.8829,26.7665,26.8684,49800.0
2008-08-22 13:30:00,36.93,36.97,36.81,36.87,60700.0,26.8684,26.8975,26.7811,26.8247,60700.0
2008-08-22 13:40:00,36.88,37.03,36.87,36.96,65100.0,26.832,26.9411,26.8247,26.8902,65100.0
2008-08-22 13:50:00,36.96,37.04,36.93,36.98,97500.0,26.8902,26.9484,26.8684,26.9047,97500.0
2008-08-22 14:00:00,36.99,36.99,36.81,36.85,76700.0,26.912,26.912,26.7811,26.8102,76700.0
2008-08-22 14:10:00,36.88,36.99,36.84,36.98,45200.0,26.832,26.912,26.8029,26.9047,45200.0
2008-08-22 14:20:00,36.98,37.13,36.98,37.04,59900.0,26.9047,27.0139,26.9047,26.9484,59900.0
2008-08-22 14:30:00,37.06,37.08,37.02,37.02,30400.0,26.9629,26.9775,26.9338,26.9338,30400.0
2008-08-22 14:40:00,37.02,37.07,36.98,36.99,83300.0,26.9338,26.9702,26.9047,26.912,83300.0
2008-08-22 14:50:00,36.99,37.09,36.96,37.07,109800.0,26.912,26.9848,26.8902,26.9702,109800.0
2008-08-22 15:00:00,37.07,37.11,37.01,37.09,87900.0,26.9702,26.9993,26.9266,26.9848,87900.0
2008-08-22 15:10:00,37.09,37.16,37.07,37.14,69400.0,26.9848,27.0357,26.9702,27.0211,69400.0
2008-08-22 15:20:00,37.14,37.18,37.08,37.14,115700.0,27.0211,27.0502,26.9775,27.0211,115700.0
2008-08-22 15:30:00,37.15,37.29,37.13,37.22,187700.0,27.0284,27.1303,27.0139,27.0794,187700.0
2008-08-22 15:40:00,37.23,37.27,37.2,37.22,125600.0,27.0866,27.1157,27.0648,27.0794,125600.0
2008-08-22 15:50:00,37.22,37.27,37.2,37.26,227400.0,27.0794,27.1157,27.0648,27.1085,227400.0
2008-08-25 09:30:00,37.0,37.04,36.36,36.5,97600.0,26.9193,26.9484,26.4537,26.5555,97600.0
2008-08-25 09:40:00,36.5,36.55,36.34,36.42,112100.0,26.5555,26.5919,26.4391,26.4973,112100.0
2008-08-25 09:50:00,36.42,36.48,36.3,36.38,89700.0,26.4973,26.541,26.41,26.4682,89700.0
2008-08-25 10:00:00,36.4,36.74,36.4,36.68,148700.0,26.4828,26.7301,26.4828,26.6865,148700.0
2008-08-25 10:10:00,36.68,37.02,36.64,36.99,143900.0,26.6865,26.9338,26.6574,26.912,143900.0
2008-08-25 10:20:00,37.0,37.25,37.0,37.06,210600.0,26.9193,27.1012,26.9193,26.9629,210600.0
2008-08-25 10:30:00,37.06,37.11,36.9,37.05,137100.0,26.9629,26.9993,26.8465,26.9557,137100.0
2008-08-25 10:40:00,37.05,37.09,36.94,36.96,85800.0,26.9557,26.9848,26.8756,26.8902,85800.0
2008-08-25 10:50:00,36.96,36.96,36.73,36.73,233300.0,26.8902,26.8902,26.7229,26.7229,233300.0
2008-08-25 11:00:00,36.73,36.77,36.65,36.69,79100.0,26.7229,26.752,26.6646,26.6937,79100.0
2008-08-25 11:10:00,36.69,36.76,36.65,36.72,50200.0,26.6937,26.7447,26.6646,26.7156,50200.0
2008-08-25 11:20:00,36.75,36.8,36.68,36.69,47300.0,26.7374,26.7738,26.6865,26.6937,47300.0
2008-08-25 11:30:00,36.7,36.72,36.51,36.55,67500.0,26.701,26.7156,26.5628,26.5919,67500.0
2008-08-25 11:40:00,36.54,36.57,36.5,36.55,54100.0,26.5846,26.6064,26.5555,26.5919,54100.0
2008-08-25 11:50:00,36.54,36.54,36.22,36.22,119800.0,26.5846,26.5846,26.3518,26.3518,119800.0
2008-08-25 12:00:00,36.21,36.37,36.17,36.37,108500.0,26.3445,26.4609,26.3154,26.4609,108500.0
2008-08-25 12:10:00,36.37,36.42,36.22,36.3,55300.0,26.4609,26.4973,26.3518,26.41,55300.0
2008-08-25 12:20:00,36.3,36.31,36.17,36.17,44000.0,26.41,26.4173,26.3154,26.3154,44000.0
2008-08-25 12:30:00,36.17,36.35,36.15,36.31,58500.0,26.3154,26.4464,26.3009,26.4173,58500.0
2008-08-25 12:40:00,36.31,36.4,36.29,36.37,69300.0,26.4173,26.4828,26.4027,26.4609,69300.0
2008-08-25 12:50:00,36.37,36.54,36.34,36.52,86500.0,26.4609,26.5846,26.4391,26.5701,86500.0
2008-08-25 13:00:00,36.49,36.64,36.45,36.63,33000.0,26.5482,26.6574,26.5191,26.6501,33000.0
2008-08-25 13:10:00,36.61,36.61,36.46,36.48,42900.0,26.6355,26.6355,26.5264,26.541,42900.0
2008-08-25 13:20:00,36.48,36.61,36.48,36.54,37400.0,26.541,26.6355,26.541,26.5846,37400.0
2008-08-25 13:30:00,36.56,36.57,36.49,36.51,26400.0,26.5992,26.6064,26.5482,26.5628,26400.0
2008-08-25 13:40:00,36.52,36.6,36.5,36.53,71600.0,26.5701,26.6283,26.5555,26.5773,71600.0
2008-08-25 13:50:00,36.53,36.58,36.49,36.5,30600.0,26.5773,26.6137,26.5482,26.5555,30600.0
2008-08-25 14:00:00,36.51,36.51,36.4,36.45,44000.0,26.5628,26.5628,26.4828,26.5191,44000.0
2008-08-25 14:10:00,36.45,36.48,36.36,36.43,38800.0,26.5191,26.541,26.4537,26.5046,38800.0
2008-08-25 14:20:00,36.43,36.43,36.23,36.27,68100.0,26.5046,26.5046,26.3591,26.3882,68100.0
2008-08-25 14:30:00,36.26,36.27,36.17,36.19,52200.0,26.3809,26.3882,26.3154,26.33,52200.0
2008-08-25 14:40:00,36.18,36.37,36.16,36.31,59800.0,26.3227,26.4609,26.3081,26.4173,59800.0
2008-08-25 14:50:00,36.31,36.31,36.18,36.25,108700.0,26.4173,26.4173,26.3227,26.3736,108700.0
2008-08-25 15:00:00,36.25,36.26,36.1,36.14,104500.0,26.3736,26.3809,26.2645,26.2936,104500.0
2008-08-25 15:10:00,36.13,36.19,36.08,36.15,120000.0,26.2863,26.33,26.2499,26.3009,120000.0
2008-08-25 15:20:00,36.16,36.28,36.11,36.23,123400.0,26.3081,26.3955,26.2718,26.3591,123400.0
2008-08-25 15:30:00,36.22,36.29,36.15,36.2,81200.0,26.3518,26.4027,26.3009,26.3373,81200.0
2008-08-25 15:40:00,36.19,36.33,36.17,36.3,123800.0,26.33,26.4318,26.3154,26.41,123800.0
2008-08-25 15:50:00,36.29,36.35,36.28,36.33,169500.0,26.4027,26.4464,26.3955,26.4318,169500.0
2008-08-26 09:30:00,35.97,35.99,35.69,35.92,219600.0,26.1699,26.1845,25.9662,26.1335,219600.0
2008-08-26 09:40:00,35.92,36.07,35.9,36.02,129200.0,26.1335,26.2427,26.119,26.2063,129200.0
2008-08-26 09:50:00,36.04,36.06,35.87,35.91,105700.0,26.2208,26.2354,26.0972,26.1263,105700.0
2008-08-26 10:00:00,35.94,36.1,35.91,35.97,174600.0,26.1481,26.2645,26.1263,26.1699,174600.0
2008-08-26 10:10:00,35.97,36.02,35.85,35.88,97900.0,26.1699,26.2063,26.0826,26.1044,97900.0
2008-08-26 10:20:00,35.88,35.99,35.83,35.97,79200.0,26.1044,26.1845,26.0681,26.1699,79200.0
2008-08-26 10:30:00,35.96,36.38,35.94,36.3,111400.0,26.1626,26.4682,26.1481,26.41,111400.0
2008-08-26 10:40:00,36.3,36.4,36.29,36.38,177300.0,26.41,26.4828,26.4027,26.4682,177300.0
2008-08-26 10:50:00,36.39,36.49,36.37,36.49,110900.0,26.4755,26.5482,26.4609,26.5482,110900.0
2008-08-26 11:00:00,36.49,36.53,36.32,36.36,70400.0,26.5482,26.5773,26.4246,26.4537,70400.0
2008-08-26 11:10:00,36.35,36.39,36.31,36.37,45900.0,26.4464,26.4755,26.4173,26.4609,45900.0
2008-08-26 11:20:00,36.37,36.42,36.28,36.32,70300.0,26.4609,26.4973,26.3955,26.4246,70300.0
2008-08-26 11:30:00,36.31,36.32,36.1,36.19,60300.0,26.4173,26.4246,26.2645,26.33,60300.0
2008-08-26 11:40:00,36.19,36.22,36.15,36.15,15800.0,26.33,26.3518,26.3009,26.3009,15800.0
2008-08-26 11:50:00,36.16,36.34,36.16,36.3,19400.0,26.3081,26.4391,26.3081,26.41,19400.0
2008-08-26 12:00:00,36.29,36.29,36.24,36.27,18900.0,26.4027,26.4027,26.3664,26.3882,18900.0
2008-08-26 12:10:00,36.26,36.3,36.18,36.29,26600.0,26.3809,26.41,26.3227,26.4027,26600.0
2008-08-26 12:20:00,36.29,36.34,36.13,36.15,25100.0,26.4027,26.4391,26.2863,26.3009,25100.0
2008-08-26 12:30:00,36.14,36.21,36.13,36.18,26600.0,26.2936,26.3445,26.2863,26.3227,26600.0
2008-08-26 12:40:00,36.18,36.32,36.17,36.3,25300.0,26.3227,26.4246,26.3154,26.41,25300.0
2008-08-26 12:50:00,36.29,36.3,36.19,36.25,32600.0,26.4027,26.41,26.33,26.3736,32600.0
2008-08-26 13:00:00,36.23,36.26,36.19,36.22,39100.0,26.3591,26.3809,26.33,26.3518,39100.0
2008-08-26 13:10:00,36.21,36.25,36.15,36.15,30700.0,26.3445,26.3736,26.3009,26.3009,30700.0
2008-08-26 13:20:00,36.15,36.16,36.05,36.05,23600.0,26.3009,26.3081,26.2281,26.2281,23600.0
2008-08-26 13:30:00,36.05,36.05,35.88,35.89,94600.0,26.2281,26.2281,26.1044,26.1117,94600.0
2008-08-26 13:40:00,35.88,35.9,35.76,35.77,112200.0,26.1044,26.119,26.0171,26.0244,112200.0
2008-08-26 13:50:00,35.77,35.91,35.77,35.89,55500.0,26.0244,26.1263,26.0244,26.1117,55500.0
2008-08-26 14:00:00,35.89,35.96,35.78,35.94,77500.0,26.1117,26.1626,26.0317,26.1481,77500.0
2008-08-26 14:10:00,35.93,36.0,35.81,35.83,41400.0,26.1408,26.1917,26.0535,26.0681,41400.0
2008-08-26 14:20:00,35.81,35.85,35.68,35.7,64600.0,26.0535,26.0826,25.9589,25.9735,64600.0
2008-08-26 14:30:00,35.7,35.75,35.65,35.71,37800.0,25.9735,26.0099,25.9371,25.9808,37800.0
2008-08-26 14:40:00,35.71,35.72,35.61,35.69,54200.0,25.9808,25.988,25.908,25.9662,54200.0
2008-08-26 14:50:00,35.69,35.78,35.66,35.72,64600.0,25.9662,26.0317,25.9444,25.988,64600.0
2008-08-26 15:00:00,35.71,35.76,35.67,35.71,69700.0,25.9808,26.0171,25.9517,25.9808,69700.0
2008-08-26 15:10:00,35.71,35.96,35.67,35.9,50600.0,25.9808,26.1626,25.9517,26.119,50600.0
2008-08-26 15:20:00,35.9,35.92,35.79,35.87,24500.0,26.119,26.1335,26.039,26.0972,24500.0
2008-08-26 15:30:00,35.87,36.02,35.87,35.96,49000.0,26.0972,26.2063,26.0972,26.1626,49000.0
2008-08-26 15:40:00,35.96,36.03,35.92,35.98,57900.0,26.1626,26.2136,26.1335,26.1772,57900.0
2008-08-26 15:50:00,36.0,36.03,35.95,36.0,91300.0,26.1917,26.2136,26.1554,26.1917,91300.0
2008-08-27 09:30:00,35.99,35.99,35.67,35.78,138300.0,26.1845,26.1845,25.9517,26.0317,138300.0
2008-08-27 09:40:00,35.8,35.9,35.69,35.72,87000.0,26.0462,26.119,25.9662,25.988,87000.0
2008-08-27 09:50:00,35.72,35.73,35.52,35.6,102100.0,25.988,25.9953,25.8425,25.9007,102100.0
2008-08-27 10:00:00,35.62,35.82,35.61,35.79,49700.0,25.9153,26.0608,25.908,26.039,49700.0
2008-08-27 10:10:00,35.79,35.82,35.65,35.81,55300.0,26.039,26.0608,25.9371,26.0535,55300.0
2008-08-27 10:20:00,35.82,36.08,35.82,36.02,85500.0,26.0608,26.2499,26.0608,26.2063,85500.0
2008-08-27 10:30:00,36.03,36.13,35.96,36.06,93200.0,26.2136,26.2863,26.1626,26.2354,93200.0
2008-08-27 10:40:00,36.06,36.09,35.92,35.98,52300.0,26.2354,26.2572,26.1335,26.1772,52300.0
2008-08-27 10:50:00,35.97,36.01,35.9,36.0,33300.0,26.1699,26.199,26.119,26.1917,33300.0
2008-08-27 11:00:00,36.0,36.04,35.9,36.03,58800.0,26.1917,26.2208,26.119,26.2136,58800.0
2008-08-27 11:10:00,36.04,36.14,36.03,36.13,65800.0,26.2208,26.2936,26.2136,26.2863,65800.0
2008-08-27 11:20:00,36.13,36.27,36.09,36.09,195500.0,26.2863,26.3882,26.2572,26.2572,195500.0
2008-08-27 11:30:00,36.09,36.13,36.03,36.08,41100.0,26.2572,26.2863,26.2136,26.2499,41100.0
2008-08-27 11:40:00,36.1,36.24,36.1,36.21,60600.0,26.2645,26.3664,26.2645,26.3445,60600.0
2008-08-27 11:50:00,36.2,36.26,36.07,36.25,73700.0,26.3373,26.3809,26.2427,26.3736,73700.0
2008-08-27 12:00:00,36.25,36.27,36.17,36.25,75700.0,26.3736,26.3882,26.3154,26.3736,75700.0
2008-08-27 12:10:00,36.24,36.32,36.23,36.29,54500.0,26.3664,26.4246,26.3591,26.4027,54500.0
2008-08-27 12:20:00,36.28,36.39,36.28,36.28,50900.0,26.3955,26.4755,26.3955,26.3955,50900.0
2008-08-27 12:30:00,36.29,36.31,36.2,36.21,39400.0,26.4027,26.4173,26.3373,26.3445,39400.0
2008-08-27 12:40:00,36.22,36.41,36.22,36.41,34000.0,26.3518,26.49,26.3518,26.49,34000.0
2008-08-27 12:50:00,36.41,36.47,36.39,36.45,66300.0,26.49,26.5337,26.4755,26.5191,66300.0
2008-08-27 13:00:00,36.45,36.52,36.39,36.45,44400.0,26.5191,26.5701,26.4755,26.5191,44400.0
2008-08-27 13:10:00,36.45,36.49,36.42,36.42,35000.0,26.5191,26.5482,26.4973,26.4973,35000.0
2008-08-27 13:20:00,36.42,36.42,36.29,36.36,94900.0,26.4973,26.4973,26.4027,26.4537,94900.0
2008-08-27 13:30:00,36.37,36.39,36.26,36.3,33600.0,26.4609,26.4755,26.3809,26.41,33600.0
2008-08-27 13:40:00,36.32,36.4,36.32,36.35,22600.0,26.4246,26.4828,26.4246,26.4464,22600.0
2008-08-27 13:50:00,36.34,36.34,36.17,36.25,58800.0,26.4391,26.4391,26.3154,26.3736,58800.0
2008-08-27 14:00:00,36.24,36.26,36.14,36.15,25600.0,26.3664,26.3809,26.2936,26.3009,25600.0
2008-08-27 14:10:00,36.14,36.16,36.07,36.14,46000.0,26.2936,26.3081,26.2427,26.2936,46000.0
2008-08-27 14:20:00,36.16,36.2,36.09,36.14,53100.0,26.3081,26.3373,26.2572,26.2936,53100.0
2008-08-27 14:30:00,36.14,36.15,36.07,36.15,29100.0,26.2936,26.3009,26.2427,26.3009,29100.0
2008-08-27 14:40:00,36.15,36.24,36.15,36.17,35000.0,26.3009,26.3664,26.3009,26.3154,35000.0
2008-08-27 14:50:00,36.18,36.2,36.05,36.06,64300.0,26.3227,26.3373,26.2281,26.2354,64300.0
2008-08-27 15:00:00,36.06,36.2,36.05,36.2,37800.0,26.2354,26.3373,26.2281,26.3373,37800.0
2008-08-27 15:10:00,36.19,36.2,36.03,36.05,71200.0,26.33,26.3373,26.2136,26.2281,71200.0
2008-08-27 15:20:00,36.05,36.1,35.97,36.0,75100.0,26.2281,26.2645,26.1699,26.1917,75100.0
2008-08-27 15:30:00,36.02,36.06,35.93,36.03,67300.0,26.2063,26.2354,26.1408,26.2136,67300.0
2008-08-27 15:40:00,36.03,36.11,35.99,36.03,71900.0,26.2136,26.2718,26.1845,26.2136,71900.0
2008-08-27 15:50:00,36.03,36.22,36.02,36.22,121700.0,26.2136,26.3518,26.2063,26.3518,121700.0
2008-08-28 09:30:00,36.39,36.64,36.39,36.63,79600.0,26.4755,26.6574,26.4755,26.6501,79600.0
2008-08-28 09:40:00,36.63,36.78,36.57,36.7,146800.0,26.6501,26.7592,26.6064,26.701,146800.0
2008-08-28 09:50:00,36.71,36.82,36.65,36.76,120000.0,26.7083,26.7883,26.6646,26.7447,120000.0
2008-08-28 10:00:00,36.77,36.8,36.63,36.75,125700.0,26.752,26.7738,26.6501,26.7374,125700.0
2008-08-28 10:10:00,36.75,36.79,36.7,36.71,78400.0,26.7374,26.7665,26.701,26.7083,78400.0
2008-08-28 10:20:00,36.71,36.82,36.7,36.81,108400.0,26.7083,26.7883,26.701,26.7811,108400.0
2008-08-28 10:30:00,36.81,36.9,36.73,36.9,147200.0,26.7811,26.8465,26.7229,26.8465,147200.0
2008-08-28 10:40:00,36.91,37.2,36.87,37.18,342900.0,26.8538,27.0648,26.8247,27.0502,342900.0
2008-08-28 10:50:00,37.17,37.27,37.16,37.17,162100.0,27.043,27.1157,27.0357,27.043,162100.0
2008-08-28 11:00:00,37.16,37.17,37.06,37.07,63300.0,27.0357,27.043,26.9629,26.9702,63300.0
2008-08-28 11:10:00,37.07,37.12,37.01,37.1,67800.0,26.9702,27.0066,26.9266,26.992,67800.0
2008-08-28 11:20:00,37.1,37.12,36.98,36.99,132000.0,26.992,27.0066,26.9047,26.912,132000.0
2008-08-28 11:30:00,37.0,37.18,37.0,37.13,71300.0,26.9193,27.0502,26.9193,27.0139,71300.0
2008-08-28 11:40:00,37.14,37.27,37.04,37.26,77100.0,27.0211,27.1157,26.9484,27.1085,77100.0
2008-08-28 11:50:00,37.28,37.44,37.25,37.38,186100.0,27.123,27.2394,27.1012,27.1958,186100.0
2008-08-28 12:00:00,37.38,37.4,37.3,37.33,134700.0,27.1958,27.2103,27.1376,27.1594,134700.0
2008-08-28 12:10:00,37.33,37.37,37.3,37.35,69500.0,27.1594,27.1885,27.1376,27.1739,69500.0
2008-08-28 12:20:00,37.34,37.5,37.3,37.5,117400.0,27.1667,27.2831,27.1376,27.2831,117400.0
2008-08-28 12:30:00,37.49,37.51,37.33,37.35,80900.0,27.2758,27.2903,27.1594,27.1739,80900.0
2008-08-28 12:40:00,37.35,37.5,37.35,37.4,301600.0,27.1739,27.2831,27.1739,27.2103,301600.0
2008-08-28 12:50:00,37.4,37.54,37.4,37.5,101100.0,27.2103,27.3122,27.2103,27.2831,101100.0
2008-08-28 13:00:00,37.51,37.53,37.44,37.49,48000.0,27.2903,27.3049,27.2394,27.2758,48000.0
2008-08-28 13:10:00,37.49,37.5,37.37,37.48,46200.0,27.2758,27.2831,27.1885,27.2685,46200.0
2008-08-28 13:20:00,37.48,37.6,37.48,37.53,201600.0,27.2685,27.3558,27.2685,27.3049,201600.0
2008-08-28 13:30:00,37.53,37.56,37.49,37.5,169800.0,27.3049,27.3267,27.2758,27.2831,169800.0
2008-08-28 13:40:00,37.51,37.58,37.41,37.42,65200.0,27.2903,27.3413,27.2176,27.2249,65200.0
2008-08-28 13:50:00,37.42,37.56,37.4,37.52,48700.0,27.2249,27.3267,27.2103,27.2976,48700.0
2008-08-28 14:00:00,37.52,37.54,37.4,37.41,67600.0,27.2976,27.3122,27.2103,27.2176,67600.0
2008-08-28 14:10:00,37.42,37.51,37.42,37.49,114000.0,27.2249,27.2903,27.2249,27.2758,114000.0
2008-08-28 14:20:00,37.48,37.53,37.44,37.52,73700.0,27.2685,27.3049,27.2394,27.2976,73700.0
2008-08-28 14:30:00,37.53,37.66,37.53,37.59,111500.0,27.3049,27.3995,27.3049,27.3485,111500.0
2008-08-28 14:40:00,37.59,37.6,37.56,37.59,54900.0,27.3485,27.3558,27.3267,27.3485,54900.0
2008-08-28 14:50:00,37.58,37.63,37.57,37.62,130000.0,27.3413,27.3776,27.334,27.3704,130000.0
2008-08-28 15:00:00,37.61,37.74,37.58,37.73,106000.0,27.3631,27.4577,27.3413,27.4504,106000.0
2008-08-28 15:10:00,37.74,37.76,37.62,37.63,75300.0,27.4577,27.4722,27.3704,27.3776,75300.0
2008-08-28 15:20:00,37.63,37.63,37.51,37.6,118300.0,27.3776,27.3776,27.2903,27.3558,118300.0
2008-08-28 15:30:00,37.6,37.72,37.55,37.68,122200.0,27.3558,27.4431,27.3194,27.414,122200.0
2008-08-28 15:40:00,37.69,37.75,37.63,37.66,136400.0,27.4213,27.465,27.3776,27.3995,136400.0
2008-08-28 15:50:00,37.66,37.77,37.6,37.74,270000.0,27.3995,27.4795,27.3558,27.4577,270000.0
2008-08-29 09:30:00,36.63,36.97,36.58,36.92,271100.0,26.6501,26.8975,26.6137,26.8611,271100.0
2008-08-29 09:40:00,36.91,37.14,36.82,37.07,314200.0,26.8538,27.0211,26.7883,26.9702,314200.0
2008-08-29 09:50:00,37.07,37.11,36.94,37.07,152600.0,26.9702,26.9993,26.8756,26.9702,152600.0
2008-08-29 10:00:00,37.08,37.13,36.91,37.0,157800.0,26.9775,27.0139,26.8538,26.9193,157800.0
2008-08-29 10:10:00,36.99,37.1,36.95,37.0,86500.0,26.912,26.992,26.8829,26.9193,86500.0
2008-08-29 10:20:00,37.01,37.07,36.91,36.97,55600.0,26.9266,26.9702,26.8538,26.8975,55600.0
2008-08-29 10:30:00,36.97,37.08,36.97,36.97,52300.0,26.8975,26.9775,26.8975,26.8975,52300.0
2008-08-29 10:40:00,36.97,36.97,36.84,36.92,87900.0,26.8975,26.8975,26.8029,26.8611,87900.0
2008-08-29 10:50:00,36.9,36.97,36.89,36.92,43800.0,26.8465,26.8975,26.8393,26.8611,43800.0
2008-08-29 11:00:00,36.92,37.11,36.92,37.07,69900.0,26.8611,26.9993,26.8611,26.9702,69900.0
2008-08-29 11:10:00,37.08,37.19,37.07,37.17,82400.0,26.9775,27.0575,26.9702,27.043,82400.0
2008-08-29 11:20:00,37.17,37.19,37.05,37.07,118900.0,27.043,27.0575,26.9557,26.9702,118900.0
2008-08-29 11:30:00,37.07,37.12,36.97,36.99,101400.0,26.9702,27.0066,26.8975,26.912,101400.0
2008-08-29 11:40:00,36.99,37.08,36.93,36.99,154000.0,26.912,26.9775,26.8684,26.912,154000.0
2008-08-29 11:50:00,36.99,37.1,36.94,37.03,99500.0,26.912,26.992,26.8756,26.9411,99500.0
2008-08-29 12:00:00,37.03,37.05,36.91,36.93,92100.0,26.9411,26.9557,26.8538,26.8684,92100.0
2008-08-29 12:10:00,36.93,37.01,36.85,37.0,48800.0,26.8684,26.9266,26.8102,26.9193,48800.0
2008-08-29 12:20:00,36.99,37.07,36.97,36.97,41900.0,26.912,26.9702,26.8975,26.8975,41900.0
2008-08-29 12:30:00,36.96,37.05,36.96,37.05,30400.0,26.8902,26.9557,26.8902,26.9557,30400.0
2008-08-29 12:40:00,37.04,37.09,36.97,37.01,67500.0,26.9484,26.9848,26.8975,26.9266,67500.0
2008-08-29 12:50:00,37.01,37.24,37.01,37.18,106300.0,26.9266,27.0939,26.9266,27.0502,106300.0
2008-08-29 13:00:00,37.2,37.42,37.19,37.25,147600.0,27.0648,27.2249,27.0575,27.1012,147600.0
2008-08-29 13:10:00,37.27,37.3,37.24,37.3,31500.0,27.1157,27.1376,27.0939,27.1376,31500.0
2008-08-29 13:20:00,37.31,37.45,37.26,37.44,76500.0,27.1448,27.2467,27.1085,27.2394,76500.0
2008-08-29 13:30:00,37.44,37.48,37.33,37.33,47100.0,27.2394,27.2685,27.1594,27.1594,47100.0
2008-08-29 13:40:00,37.33,37.38,37.28,37.37,37900.0,27.1594,27.1958,27.123,27.1885,37900.0
2008-08-29 13:50:00,37.38,37.39,37.29,37.38,57000.0,27.1958,27.203,27.1303,27.1958,57000.0
2008-08-29 14:00:00,37.38,37.4,37.32,37.32,27200.0,27.1958,27.2103,27.1521,27.1521,27200.0
2008-08-29 14:10:00,37.31,37.44,37.3,37.43,54700.0,27.1448,27.2394,27.1376,27.2321,54700.0
2008-08-29 14:20:00,37.43,37.48,37.33,37.45,37400.0,27.2321,27.2685,27.1594,27.2467,37400.0
2008-08-29 14:30:00,37.45,37.46,37.38,37.42,49400.0,27.2467,27.254,27.1958,27.2249,49400.0
2008-08-29 14:40:00,37.42,37.48,37.4,37.45,59200.0,27.2249,27.2685,27.2103,27.2467,59200.0
2008-08-29 14:50:00,37.44,37.46,37.36,37.46,48300.0,27.2394,27.254,27.1812,27.254,48300.0
2008-08-29 15:00:00,37.46,37.46,37.3,37.35,41400.0,27.254,27.254,27.1376,27.1739,41400.0
2008-08-29 15:10:00,37.35,37.37,37.23,37.25,55500.0,27.1739,27.1885,27.0866,27.1012,55500.0
2008-08-29 15:20:00,37.25,37.26,37.16,37.24,94100.0,27.1012,27.1085,27.0357,27.0939,94100.0
2008-08-29 15:30:00,37.25,37.34,37.2,37.21,89900.0,27.1012,27.1667,27.0648,27.0721,89900.0
2008-08-29 15:40:00,37.2,37.21,37.1,37.11,248200.0,27.0648,27.0721,26.992,26.9993,248200.0
2008-08-29 15:50:00,37.1,37.11,36.95,37.07,381600.0,26.992,26.9993,26.8829,26.9702,381600.0
2008-09-02 09:30:00,38.06,39.85,38.06,39.76,1048800.0,27.6905,28.9928,27.6905,28.9273,1048800.0
2008-09-02 09:40:00,39.76,40.15,39.72,40.03,1004700.0,28.9273,29.2111,28.8982,29.1238,1004700.0
2008-09-02 09:50:00,40.03,40.2,39.85,39.93,768300.0,29.1238,29.2474,28.9928,29.051,768300.0
2008-09-02 10:00:00,39.93,40.1,39.83,39.86,589300.0,29.051,29.1747,28.9783,29.0001,589300.0
2008-09-02 10:10:00,39.85,39.86,39.6,39.75,308200.0,28.9928,29.0001,28.8109,28.92,308200.0
2008-09-02 10:20:00,39.75,39.79,39.62,39.76,281900.0,28.92,28.9491,28.8255,28.9273,281900.0
2008-09-02 10:30:00,39.76,39.77,39.45,39.45,219500.0,28.9273,28.9346,28.7018,28.7018,219500.0
2008-09-02 10:40:00,39.43,39.43,39.13,39.31,324800.0,28.6872,28.6872,28.469,28.5999,324800.0
2008-09-02 10:50:00,39.3,39.31,38.88,38.92,389300.0,28.5927,28.5999,28.2871,28.3162,389300.0
2008-09-02 11:00:00,38.92,39.02,38.88,38.99,347200.0,28.3162,28.3889,28.2871,28.3671,347200.0
2008-09-02 11:10:00,38.99,39.17,38.93,39.07,157300.0,28.3671,28.4981,28.3235,28.4253,157300.0
2008-09-02 11:20:00,39.06,39.24,39.06,39.2,216400.0,28.418,28.549,28.418,28.5199,216400.0
2008-09-02 11:30:00,39.2,39.7,39.2,39.69,206300.0,28.5199,28.8837,28.5199,28.8764,206300.0
2008-09-02 11:40:00,39.69,39.75,39.61,39.64,188000.0,28.8764,28.92,28.8182,28.84,188000.0
2008-09-02 11:50:00,39.65,39.86,39.54,39.72,215400.0,28.8473,29.0001,28.7673,28.8982,215400.0
2008-09-02 12:00:00,39.7,39.92,39.7,39.78,122900.0,28.8837,29.0437,28.8837,28.9419,122900.0
2008-09-02 12:10:00,39.76,40.01,39.74,39.97,172900.0,28.9273,29.1092,28.9128,29.0801,172900.0
2008-09-02 12:20:00,39.99,40.1,39.58,39.59,152300.0,29.0947,29.1747,28.7964,28.8036,152300.0
2008-09-02 12:30:00,39.6,39.75,39.45,39.46,90600.0,28.8109,28.92,28.7018,28.7091,90600.0
2008-09-02 12:40:00,39.47,39.71,39.39,39.7,91800.0,28.7163,28.8909,28.6581,28.8837,91800.0
2008-09-02 12:50:00,39.67,39.76,39.64,39.67,72000.0,28.8618,28.9273,28.84,28.8618,72000.0
2008-09-02 13:00:00,39.65,39.77,39.53,39.72,156600.0,28.8473,28.9346,28.76,28.8982,156600.0
2008-09-02 13:10:00,39.72,39.76,39.66,39.7,65100.0,28.8982,28.9273,28.8546,28.8837,65100.0
2008-09-02 13:20:00,39.69,39.75,39.62,39.75,60100.0,28.8764,28.92,28.8255,28.92,60100.0
2008-09-02 13:30:00,39.75,39.8,39.68,39.76,100500.0,28.92,28.9564,28.8691,28.9273,100500.0
2008-09-02 13:40:00,39.77,39.77,39.48,39.48,91400.0,28.9346,28.9346,28.7236,28.7236,91400.0
2008-09-02 13:50:00,39.47,39.48,39.28,39.33,130300.0,28.7163,28.7236,28.5781,28.6145,130300.0
2008-09-02 14:00:00,39.32,39.46,39.2,39.21,172800.0,28.6072,28.7091,28.5199,28.5272,172800.0
2008-09-02 14:10:00,39.22,39.27,38.98,38.98,207100.0,28.5344,28.5708,28.3598,28.3598,207100.0
2008-09-02 14:20:00,38.99,39.08,38.86,38.96,159500.0,28.3671,28.4326,28.2725,28.3453,159500.0
2008-09-02 14:30:00,38.96,39.07,38.9,38.91,119500.0,28.3453,28.4253,28.3016,28.3089,119500.0
2008-09-02 14:40:00,38.91,38.98,38.81,38.89,159300.0,28.3089,28.3598,28.2362,28.2944,159300.0
2008-09-02 14:50:00,38.88,38.89,38.71,38.75,126300.0,28.2871,28.2944,28.1634,28.1925,126300.0
2008-09-02 15:00:00,38.75,38.87,38.68,38.87,206100.0,28.1925,28.2798,28.1416,28.2798,206100.0
2008-09-02 15:10:00,38.87,38.94,38.84,38.88,168900.0,28.2798,28.3307,28.258,28.2871,168900.0
2008-09-02 15:20:00,38.87,39.02,38.86,39.01,172300.0,28.2798,28.3889,28.2725,28.3817,172300.0
2008-09-02 15:30:00,39.0,39.07,38.97,39.04,153400.0,28.3744,28.4253,28.3526,28.4035,153400.0
2008-09-02 15:40:00,39.06,39.13,38.96,39.09,275000.0,28.418,28.469,28.3453,28.4399,275000.0
2008-09-02 15:50:00,39.1,39.16,39.07,39.11,282100.0,28.4471,28.4908,28.4253,28.4544,282100.0
2008-09-03 09:30:00,38.47,38.85,38.47,38.57,203900.0,27.9888,28.2653,27.9888,28.0615,203900.0
2008-09-03 09:40:00,38.59,38.75,38.54,38.71,283500.0,28.0761,28.1925,28.0397,28.1634,283500.0
2008-09-03 09:50:00,38.7,38.99,38.7,38.84,214200.0,28.1561,28.3671,28.1561,28.258,214200.0
2008-09-03 10:00:00,38.84,39.12,38.77,38.98,146600.0,28.258,28.4617,28.2071,28.3598,146600.0
2008-09-03 10:10:00,38.97,39.06,38.85,38.85,118300.0,28.3526,28.418,28.2653,28.2653,118300.0
2008-09-03 10:20:00,38.85,39.06,38.85,39.04,169400.0,28.2653,28.418,28.2653,28.4035,169400.0
2008-09-03 10:30:00,39.04,39.31,39.04,39.23,129200.0,28.4035,28.5999,28.4035,28.5417,129200.0
2008-09-03 10:40:00,39.23,39.33,39.14,39.18,178900.0,28.5417,28.6145,28.4762,28.5053,178900.0
2008-09-03 10:50:00,39.19,39.27,39.11,39.16,116200.0,28.5126,28.5708,28.4544,28.4908,116200.0
2008-09-03 11:00:00,39.17,39.32,39.16,39.26,256400.0,28.4981,28.6072,28.4908,28.5635,256400.0
2008-09-03 11:10:00,39.25,39.31,39.08,39.13,151300.0,28.5563,28.5999,28.4326,28.469,151300.0
2008-09-03 11:20:00,39.13,39.25,38.98,39.0,219200.0,28.469,28.5563,28.3598,28.3744,219200.0
2008-09-03 11:30:00,39.01,39.03,38.76,38.88,94300.0,28.3817,28.3962,28.1998,28.2871,94300.0
2008-09-03 11:40:00,38.88,38.88,38.67,38.72,60200.0,28.2871,28.2871,28.1343,28.1707,60200.0
2008-09-03 11:50:00,38.72,38.81,38.67,38.7,117200.0,28.1707,28.2362,28.1343,28.1561,117200.0
2008-09-03 12:00:00,38.72,38.76,38.57,38.58,108700.0,28.1707,28.1998,28.0615,28.0688,108700.0
2008-09-03 12:10:00,38.59,38.71,38.5,38.68,123300.0,28.0761,28.1634,28.0106,28.1416,123300.0
2008-09-03 12:20:00,38.68,38.76,38.58,38.72,59100.0,28.1416,28.1998,28.0688,28.1707,59100.0
2008-09-03 12:30:00,38.73,38.83,38.58,38.81,67400.0,28.1779,28.2507,28.0688,28.2362,67400.0
2008-09-03 12:40:00,38.8,38.82,38.68,38.69,52600.0,28.2289,28.2434,28.1416,28.1488,52600.0
2008-09-03 12:50:00,38.71,38.78,38.65,38.7,36200.0,28.1634,28.2143,28.1197,28.1561,36200.0
2008-09-03 13:00:00,38.7,38.83,38.65,38.81,91600.0,28.1561,28.2507,28.1197,28.2362,91600.0
2008-09-03 13:10:00,38.81,38.94,38.76,38.91,120500.0,28.2362,28.3307,28.1998,28.3089,120500.0
2008-09-03 13:20:00,38.9,38.94,38.85,38.89,57300.0,28.3016,28.3307,28.2653,28.2944,57300.0
2008-09-03 13:30:00,38.89,38.93,38.85,38.88,48400.0,28.2944,28.3235,28.2653,28.2871,48400.0
2008-09-03 13:40:00,38.88,39.03,38.84,39.02,86600.0,28.2871,28.3962,28.258,28.3889,86600.0
2008-09-03 13:50:00,39.03,39.15,38.99,39.1,150600.0,28.3962,28.4835,28.3671,28.4471,150600.0
2008-09-03 14:00:00,39.08,39.19,38.94,39.04,222600.0,28.4326,28.5126,28.3307,28.4035,222600.0
2008-09-03 14:10:00,39.04,39.04,38.86,38.94,68100.0,28.4035,28.4035,28.2725,28.3307,68100.0
2008-09-03 14:20:00,38.95,38.95,38.8,38.91,75800.0,28.338,28.338,28.2289,28.3089,75800.0
2008-09-03 14:30:00,38.88,39.04,38.85,39.02,35800.0,28.2871,28.4035,28.2653,28.3889,35800.0
2008-09-03 14:40:00,39.02,39.06,38.92,38.93,60200.0,28.3889,28.418,28.3162,28.3235,60200.0
2008-09-03 14:50:00,38.92,39.02,38.86,39.02,94500.0,28.3162,28.3889,28.2725,28.3889,94500.0
2008-09-03 15:00:00,39.02,39.08,38.9,38.95,134900.0,28.3889,28.4326,28.3016,28.338,134900.0
2008-09-03 15:10:00,38.95,39.05,38.88,39.05,172200.0,28.338,28.4108,28.2871,28.4108,172200.0
2008-09-03 15:20:00,39.04,39.21,38.99,39.02,180100.0,28.4035,28.5272,28.3671,28.3889,180100.0
2008-09-03 15:30:00,39.01,39.15,38.96,39.11,193100.0,28.3817,28.4835,28.3453,28.4544,193100.0
2008-09-03 15:40:00,39.1,39.18,39.05,39.08,183500.0,28.4471,28.5053,28.4108,28.4326,183500.0
2008-09-03 15:50:00,39.08,39.19,39.05,39.1,208600.0,28.4326,28.5126,28.4108,28.4471,208600.0
2008-09-04 09:30:00,38.06,38.18,37.82,38.16,220100.0,27.6905,27.7778,27.5159,27.7632,220100.0
2008-09-04 09:40:00,38.15,38.19,37.99,38.14,160800.0,27.756,27.7851,27.6396,27.7487,160800.0
2008-09-04 09:50:00,38.14,38.19,38.04,38.09,176600.0,27.7487,27.7851,27.6759,27.7123,176600.0
2008-09-04 10:00:00,38.09,38.25,38.07,38.23,255400.0,27.7123,27.8287,27.6978,27.8142,255400.0
2008-09-04 10:10:00,38.23,38.28,38.15,38.23,158100.0,27.8142,27.8506,27.756,27.8142,158100.0
2008-09-04 10:20:00,38.23,38.28,38.19,38.23,175700.0,27.8142,27.8506,27.7851,27.8142,175700.0
2008-09-04 10:30:00,38.22,38.22,37.99,38.05,271700.0,27.8069,27.8069,27.6396,27.6832,271700.0
2008-09-04 10:40:00,38.05,38.15,37.98,38.03,298600.0,27.6832,27.756,27.6323,27.6687,298600.0
2008-09-04 10:50:00,38.02,38.12,38.0,38.06,130300.0,27.6614,27.7341,27.6468,27.6905,130300.0
2008-09-04 11:00:00,38.05,38.07,37.99,38.01,249600.0,27.6832,27.6978,27.6396,27.6541,249600.0
2008-09-04 11:10:00,38.02,38.07,37.91,38.07,265200.0,27.6614,27.6978,27.5814,27.6978,265200.0
2008-09-04 11:20:00,38.07,38.16,37.96,38.1,222400.0,27.6978,27.7632,27.6177,27.7196,222400.0
2008-09-04 11:30:00,38.1,38.11,37.96,38.01,107500.0,27.7196,27.7269,27.6177,27.6541,107500.0
2008-09-04 11:40:00,38.02,38.08,37.98,38.07,89300.0,27.6614,27.705,27.6323,27.6978,89300.0
2008-09-04 11:50:00,38.06,38.16,38.01,38.01,114800.0,27.6905,27.7632,27.6541,27.6541,114800.0
2008-09-04 12:00:00,38.01,38.16,38.01,38.15,83800.0,27.6541,27.7632,27.6541,27.756,83800.0
2008-09-04 12:10:00,38.15,38.15,38.02,38.11,59300.0,27.756,27.756,27.6614,27.7269,59300.0
2008-09-04 12:20:00,38.11,38.19,38.07,38.16,102100.0,27.7269,27.7851,27.6978,27.7632,102100.0
2008-09-04 12:30:00,38.17,38.24,38.11,38.2,96200.0,27.7705,27.8214,27.7269,27.7923,96200.0
2008-09-04 12:40:00,38.21,38.22,38.1,38.12,49000.0,27.7996,27.8069,27.7196,27.7341,49000.0
2008-09-04 12:50:00,38.12,38.19,38.1,38.16,78100.0,27.7341,27.7851,27.7196,27.7632,78100.0
2008-09-04 13:00:00,38.16,38.2,38.12,38.16,37100.0,27.7632,27.7923,27.7341,27.7632,37100.0
2008-09-04 13:10:00,38.15,38.23,38.11,38.15,78800.0,27.756,27.8142,27.7269,27.756,78800.0
2008-09-04 13:20:00,38.14,38.18,38.07,38.13,128300.0,27.7487,27.7778,27.6978,27.7414,128300.0
2008-09-04 13:30:00,38.12,38.16,38.06,38.13,121200.0,27.7341,27.7632,27.6905,27.7414,121200.0
2008-09-04 13:40:00,38.12,38.17,38.1,38.16,51600.0,27.7341,27.7705,27.7196,27.7632,51600.0
2008-09-04 13:50:00,38.14,38.23,38.09,38.2,56300.0,27.7487,27.8142,27.7123,27.7923,56300.0
2008-09-04 14:00:00,38.19,38.19,38.08,38.09,105100.0,27.7851,27.7851,27.705,27.7123,105100.0
2008-09-04 14:10:00,38.09,38.12,38.0,38.06,219800.0,27.7123,27.7341,27.6468,27.6905,219800.0
2008-09-04 14:20:00,38.06,38.14,37.95,38.02,227700.0,27.6905,27.7487,27.6105,27.6614,227700.0
2008-09-04 14:30:00,38.02,38.02,37.91,37.99,108500.0,27.6614,27.6614,27.5814,27.6396,108500.0
2008-09-04 14:40:00,37.99,38.04,37.93,37.95,82800.0,27.6396,27.6759,27.5959,27.6105,82800.0
2008-09-04 14:50:00,37.94,38.01,37.9,37.95,148600.0,27.6032,27.6541,27.5741,27.6105,148600.0
2008-09-04 15:00:00,37.95,38.07,37.93,37.99,138200.0,27.6105,27.6978,27.5959,27.6396,138200.0
2008-09-04 15:10:00,37.99,38.08,37.97,38.02,163300.0,27.6396,27.705,27.625,27.6614,163300.0
2008-09-04 15:20:00,38.02,38.06,37.98,38.0,257100.0,27.6614,27.6905,27.6323,27.6468,257100.0
2008-09-04 15:30:00,38.01,38.04,37.92,37.93,233900.0,27.6541,27.6759,27.5886,27.5959,233900.0
2008-09-04 15:40:00,37.92,38.01,37.85,37.97,318000.0,27.5886,27.6541,27.5377,27.625,318000.0
2008-09-04 15:50:00,37.96,38.0,37.89,37.91,285400.0,27.6177,27.6468,27.5668,27.5814,285400.0
2008-09-05 09:30:00,37.58,37.67,37.43,37.45,205800.0,27.3413,27.4067,27.2321,27.2467,205800.0
2008-09-05 09:40:00,37.44,37.81,37.4,37.71,193200.0,27.2394,27.5086,27.2103,27.4358,193200.0
2008-09-05 09:50:00,37.71,37.81,37.62,37.63,161400.0,27.4358,27.5086,27.3704,27.3776,161400.0
2008-09-05 10:00:00,37.64,37.75,37.52,37.61,157000.0,27.3849,27.465,27.2976,27.3631,157000.0
2008-09-05 10:10:00,37.61,37.65,37.43,37.57,161700.0,27.3631,27.3922,27.2321,27.334,161700.0
2008-09-05 10:20:00,37.58,37.66,37.45,37.46,192900.0,27.3413,27.3995,27.2467,27.254,192900.0
2008-09-05 10:30:00,37.45,37.6,37.44,37.55,189800.0,27.2467,27.3558,27.2394,27.3194,189800.0
2008-09-05 10:40:00,37.57,37.63,37.48,37.55,125800.0,27.334,27.3776,27.2685,27.3194,125800.0
2008-09-05 10:50:00,37.54,37.58,37.4,37.46,256900.0,27.3122,27.3413,27.2103,27.254,256900.0
2008-09-05 11:00:00,37.45,37.58,37.44,37.53,126200.0,27.2467,27.3413,27.2394,27.3049,126200.0
2008-09-05 11:10:00,37.53,37.58,37.46,37.47,235000.0,27.3049,27.3413,27.254,27.2612,235000.0
2008-09-05 11:20:00,37.47,37.65,37.43,37.65,202000.0,27.2612,27.3922,27.2321,27.3922,202000.0
2008-09-05 11:30:00,37.66,37.96,37.62,37.78,172600.0,27.3995,27.6177,27.3704,27.4868,172600.0
2008-09-05 11:40:00,37.78,38.11,37.78,38.11,148700.0,27.4868,27.7269,27.4868,27.7269,148700.0
2008-09-05 11:50:00,38.13,38.6,38.09,38.49,273400.0,27.7414,28.0834,27.7123,28.0033,273400.0
2008-09-05 12:00:00,38.5,38.76,38.49,38.73,244100.0,28.0106,28.1998,28.0033,28.1779,244100.0
2008-09-05 12:10:00,38.73,38.76,38.4,38.59,235500.0,28.1779,28.1998,27.9379,28.0761,235500.0
2008-09-05 12:20:00,38.59,38.69,38.43,38.69,215300.0,28.0761,28.1488,27.9597,28.1488,215300.0
2008-09-05 12:30:00,38.69,38.81,38.62,38.74,135400.0,28.1488,28.2362,28.0979,28.1852,135400.0
2008-09-05 12:40:00,38.75,38.82,38.6,38.79,165300.0,28.1925,28.2434,28.0834,28.2216,165300.0
2008-09-05 12:50:00,38.79,38.89,38.64,38.76,186600.0,28.2216,28.2944,28.1125,28.1998,186600.0
2008-09-05 13:00:00,38.76,38.8,38.61,38.77,149400.0,28.1998,28.2289,28.0906,28.2071,149400.0
2008-09-05 13:10:00,38.76,38.94,38.76,38.86,133300.0,28.1998,28.3307,28.1998,28.2725,133300.0
2008-09-05 13:20:00,38.86,38.89,38.75,38.83,125700.0,28.2725,28.2944,28.1925,28.2507,125700.0
2008-09-05 13:30:00,38.81,38.96,38.65,38.66,95600.0,28.2362,28.3453,28.1197,28.127,95600.0
2008-09-05 13:40:00,38.65,38.78,38.56,38.6,129700.0,28.1197,28.2143,28.0543,28.0834,129700.0
2008-09-05 13:50:00,38.59,38.71,38.52,38.7,98100.0,28.0761,28.1634,28.0252,28.1561,98100.0
2008-09-05 14:00:00,38.68,38.68,38.49,38.64,92900.0,28.1416,28.1416,28.0033,28.1125,92900.0
2008-09-05 14:10:00,38.63,38.7,38.51,38.7,121200.0,28.1052,28.1561,28.0179,28.1561,121200.0
2008-09-05 14:20:00,38.7,38.81,38.57,38.75,166200.0,28.1561,28.2362,28.0615,28.1925,166200.0
2008-09-05 14:30:00,38.75,38.88,38.68,38.79,119900.0,28.1925,28.2871,28.1416,28.2216,119900.0
2008-09-05 14:40:00,38.78,38.82,38.72,38.76,164600.0,28.2143,28.2434,28.1707,28.1998,164600.0
2008-09-05 14:50:00,38.75,38.97,38.73,38.88,155900.0,28.1925,28.3526,28.1779,28.2871,155900.0
2008-09-05 15:00:00,38.87,38.91,38.79,38.82,162400.0,28.2798,28.3089,28.2216,28.2434,162400.0
2008-09-05 15:10:00,38.81,38.9,38.71,38.88,163400.0,28.2362,28.3016,28.1634,28.2871,163400.0
2008-09-05 15:20:00,38.88,38.92,38.75,38.92,164200.0,28.2871,28.3162,28.1925,28.3162,164200.0
2008-09-05 15:30:00,38.91,38.97,38.87,38.96,169900.0,28.3089,28.3526,28.2798,28.3453,169900.0
2008-09-05 15:40:00,38.96,39.02,38.88,38.97,242100.0,28.3453,28.3889,28.2871,28.3526,242100.0
2008-09-05 15:50:00,38.98,39.11,38.97,38.99,339100.0,28.3598,28.4544,28.3526,28.3671,339100.0
2008-09-08 09:30:00,40.11,40.25,39.17,39.55,256100.0,29.182,29.2838,28.4981,28.7745,256100.0
2008-09-08 09:40:00,39.55,39.63,39.06,39.09,198800.0,28.7745,28.8327,28.418,28.4399,198800.0
2008-09-08 09:50:00,39.09,39.25,38.75,38.97,265500.0,28.4399,28.5563,28.1925,28.3526,265500.0
2008-09-08 10:00:00,38.93,39.04,38.75,38.96,228400.0,28.3235,28.4035,28.1925,28.3453,228400.0
2008-09-08 10:10:00,38.96,39.1,38.91,39.01,140900.0,28.3453,28.4471,28.3089,28.3817,140900.0
2008-09-08 10:20:00,39.02,39.22,38.99,39.04,119800.0,28.3889,28.5344,28.3671,28.4035,119800.0
2008-09-08 10:30:00,39.06,39.33,39.06,39.32,202700.0,28.418,28.6145,28.418,28.6072,202700.0
2008-09-08 10:40:00,39.32,39.51,39.25,39.39,144100.0,28.6072,28.7454,28.5563,28.6581,144100.0
2008-09-08 10:50:00,39.38,39.43,39.11,39.11,246100.0,28.6509,28.6872,28.4544,28.4544,246100.0
2008-09-08 11:00:00,39.1,39.14,38.79,39.09,313200.0,28.4471,28.4762,28.2216,28.4399,313200.0
2008-09-08 11:10:00,39.09,39.36,39.09,39.12,179600.0,28.4399,28.6363,28.4399,28.4617,179600.0
2008-09-08 11:20:00,39.14,39.29,39.06,39.14,119600.0,28.4762,28.5854,28.418,28.4762,119600.0
2008-09-08 11:30:00,39.15,39.47,39.15,39.43,184300.0,28.4835,28.7163,28.4835,28.6872,184300.0
2008-09-08 11:40:00,39.45,39.5,39.29,39.49,166900.0,28.7018,28.7382,28.5854,28.7309,166900.0
2008-09-08 11:50:00,39.49,39.55,39.15,39.41,123500.0,28.7309,28.7745,28.4835,28.6727,123500.0
2008-09-08 12:00:00,39.4,39.44,39.26,39.35,111100.0,28.6654,28.6945,28.5635,28.629,111100.0
2008-09-08 12:10:00,39.36,39.49,39.21,39.48,118100.0,28.6363,28.7309,28.5272,28.7236,118100.0
2008-09-08 12:20:00,39.47,39.52,39.36,39.51,91500.0,28.7163,28.7527,28.6363,28.7454,91500.0
2008-09-08 12:30:00,39.51,39.85,39.51,39.71,159600.0,28.7454,28.9928,28.7454,28.8909,159600.0
2008-09-08 12:40:00,39.73,39.86,39.73,39.74,75800.0,28.9055,29.0001,28.9055,28.9128,75800.0
2008-09-08 12:50:00,39.74,40.0,39.74,39.93,97100.0,28.9128,29.1019,28.9128,29.051,97100.0
2008-09-08 13:00:00,39.94,39.98,39.68,39.69,115900.0,29.0583,29.0874,28.8691,28.8764,115900.0
2008-09-08 13:10:00,39.68,39.87,39.68,39.84,75800.0,28.8691,29.0074,28.8691,28.9855,75800.0
2008-09-08 13:20:00,39.86,39.88,39.75,39.78,69400.0,29.0001,29.0146,28.92,28.9419,69400.0
2008-09-08 13:30:00,39.76,39.83,39.59,39.64,79700.0,28.9273,28.9783,28.8036,28.84,79700.0
2008-09-08 13:40:00,39.64,39.68,39.52,39.58,66700.0,28.84,28.8691,28.7527,28.7964,66700.0
2008-09-08 13:50:00,39.56,39.59,39.41,39.44,62300.0,28.7818,28.8036,28.6727,28.6945,62300.0
2008-09-08 14:00:00,39.44,39.72,39.33,39.6,87600.0,28.6945,28.8982,28.6145,28.8109,87600.0
2008-09-08 14:10:00,39.6,39.74,39.5,39.62,90500.0,28.8109,28.9128,28.7382,28.8255,90500.0
2008-09-08 14:20:00,39.62,39.8,39.55,39.8,140800.0,28.8255,28.9564,28.7745,28.9564,140800.0
2008-09-08 14:30:00,39.81,39.95,39.75,39.89,157900.0,28.9637,29.0656,28.92,29.0219,157900.0
2008-09-08 14:40:00,39.88,39.94,39.79,39.8,119100.0,29.0146,29.0583,28.9491,28.9564,119100.0
2008-09-08 14:50:00,39.8,39.95,39.79,39.92,118600.0,28.9564,29.0656,28.9491,29.0437,118600.0
2008-09-08 15:00:00,39.92,39.96,39.79,39.79,154100.0,29.0437,29.0728,28.9491,28.9491,154100.0
2008-09-08 15:10:00,39.79,40.11,39.76,40.09,207400.0,28.9491,29.182,28.9273,29.1674,207400.0
2008-09-08 15:20:00,40.09,40.25,40.08,40.23,283800.0,29.1674,29.2838,29.1601,29.2693,283800.0
2008-09-08 15:30:00,40.23,40.46,40.21,40.42,240100.0,29.2693,29.4366,29.2547,29.4075,240100.0
2008-09-08 15:40:00,40.43,40.69,40.43,40.64,434300.0,29.4148,29.6039,29.4148,29.5676,434300.0
2008-09-08 15:50:00,40.65,40.73,40.55,40.68,611200.0,29.5748,29.633,29.5021,29.5967,611200.0
2008-09-09 09:30:00,40.92,41.2,40.82,41.18,365800.0,29.7713,29.975,29.6985,29.9604,365800.0
2008-09-09 09:40:00,41.19,41.64,41.14,41.63,480800.0,29.9677,30.2951,29.9313,30.2878,480800.0
2008-09-09 09:50:00,41.63,42.05,41.59,41.86,526900.0,30.2878,30.5934,30.2587,30.4552,526900.0
2008-09-09 10:00:00,41.86,41.87,41.41,41.55,413300.0,30.4552,30.4625,30.1278,30.2296,413300.0
2008-09-09 10:10:00,41.55,41.72,41.5,41.57,522900.0,30.2296,30.3533,30.1933,30.2442,522900.0
2008-09-09 10:20:00,41.59,41.64,41.21,41.27,518400.0,30.2587,30.2951,29.9823,30.0259,518400.0
2008-09-09 10:30:00,41.28,41.3,41.08,41.21,302800.0,30.0332,30.0477,29.8877,29.9823,302800.0
2008-09-09 10:40:00,41.22,41.45,41.19,41.33,353400.0,29.9895,30.1569,29.9677,30.0696,353400.0
2008-09-09 10:50:00,41.32,41.36,41.14,41.2,264000.0,30.0623,30.0914,29.9313,29.975,264000.0
2008-09-09 11:00:00,41.19,41.28,41.15,41.2,254400.0,29.9677,30.0332,29.9386,29.975,254400.0
2008-09-09 11:10:00,41.2,41.21,40.9,41.13,272200.0,29.975,29.9823,29.7567,29.9241,272200.0
2008-09-09 11:20:00,41.15,41.37,41.09,41.37,254300.0,29.9386,30.0987,29.895,30.0987,254300.0
2008-09-09 11:30:00,41.39,41.44,41.26,41.37,205100.0,30.1132,30.1496,30.0186,30.0987,205100.0
2008-09-09 11:40:00,41.39,41.5,41.38,41.47,164400.0,30.1132,30.1933,30.106,30.1714,164400.0
2008-09-09 11:50:00,41.47,41.5,41.32,41.33,166100.0,30.1714,30.1933,30.0623,30.0696,166100.0
2008-09-09 12:00:00,41.33,41.35,41.15,41.15,190800.0,30.0696,30.0841,29.9386,29.9386,190800.0
2008-09-09 12:10:00,41.16,41.18,41.04,41.1,223500.0,29.9459,29.9604,29.8586,29.9022,223500.0
2008-09-09 12:20:00,41.11,41.17,41.0,41.04,162900.0,29.9095,29.9532,29.8295,29.8586,162900.0
2008-09-09 12:30:00,41.04,41.15,40.98,41.14,204900.0,29.8586,29.9386,29.8149,29.9313,204900.0
2008-09-09 12:40:00,41.14,41.25,41.0,41.19,272200.0,29.9313,30.0114,29.8295,29.9677,272200.0
2008-09-09 12:50:00,41.18,41.25,40.99,41.05,168600.0,29.9604,30.0114,29.8222,29.8659,168600.0
2008-09-09 13:00:00,41.04,41.25,40.98,41.13,149000.0,29.8586,30.0114,29.8149,29.9241,149000.0
2008-09-09 13:10:00,41.13,41.24,41.08,41.2,152600.0,29.9241,30.0041,29.8877,29.975,152600.0
2008-09-09 13:20:00,41.2,41.25,40.97,40.97,125400.0,29.975,30.0114,29.8077,29.8077,125400.0
2008-09-09 13:30:00,40.98,41.01,40.83,40.92,158600.0,29.8149,29.8368,29.7058,29.7713,158600.0
2008-09-09 13:40:00,40.93,40.93,40.74,40.78,257400.0,29.7786,29.7786,29.6403,29.6694,257400.0
2008-09-09 13:50:00,40.79,40.88,40.71,40.71,170600.0,29.6767,29.7422,29.6185,29.6185,170600.0
2008-09-09 14:00:00,40.71,40.8,40.68,40.78,158300.0,29.6185,29.684,29.5967,29.6694,158300.0
2008-09-09 14:10:00,40.79,40.79,40.49,40.54,154400.0,29.6767,29.6767,29.4584,29.4948,154400.0
2008-09-09 14:20:00,40.53,40.78,40.51,40.63,250600.0,29.4875,29.6694,29.473,29.5603,250600.0
2008-09-09 14:30:00,40.65,40.65,40.38,40.44,187000.0,29.5748,29.5748,29.3784,29.4221,187000.0
2008-09-09 14:40:00,40.43,40.5,40.24,40.4,300400.0,29.4148,29.4657,29.2765,29.393,300400.0
2008-09-09 14:50:00,40.41,40.42,40.27,40.36,190100.0,29.4002,29.4075,29.2984,29.3639,190100.0
2008-09-09 15:00:00,40.37,40.51,40.3,40.46,238700.0,29.3711,29.473,29.3202,29.4366,238700.0
2008-09-09 15:10:00,40.45,40.51,40.2,40.2,311400.0,29.4293,29.473,29.2474,29.2474,311400.0
2008-09-09 15:20:00,40.2,40.36,40.14,40.35,239100.0,29.2474,29.3639,29.2038,29.3566,239100.0
2008-09-09 15:30:00,40.35,40.44,40.16,40.23,278500.0,29.3566,29.4221,29.2183,29.2693,278500.0
2008-09-09 15:40:00,40.22,40.27,40.08,40.26,409000.0,29.262,29.2984,29.1601,29.2911,409000.0
2008-09-09 15:50:00,40.26,40.28,39.97,40.03,435500.0,29.2911,29.3056,29.0801,29.1238,435500.0
2008-09-10 09:30:00,40.27,40.27,39.6,39.6,195500.0,29.2984,29.2984,28.8109,28.8109,195500.0
2008-09-10 09:40:00,39.61,39.85,39.59,39.78,313900.0,28.8182,28.9928,28.8036,28.9419,313900.0
2008-09-10 09:50:00,39.78,39.81,39.38,39.42,283100.0,28.9419,28.9637,28.6509,28.68,283100.0
2008-09-10 10:00:00,39.42,39.62,39.26,39.41,295600.0,28.68,28.8255,28.5635,28.6727,295600.0
2008-09-10 10:10:00,39.41,39.42,38.9,39.04,292600.0,28.6727,28.68,28.3016,28.4035,292600.0
2008-09-10 10:20:00,39.05,39.19,39.0,39.12,250300.0,28.4108,28.5126,28.3744,28.4617,250300.0
2008-09-10 10:30:00,39.14,39.34,39.02,39.32,370900.0,28.4762,28.6218,28.3889,28.6072,370900.0
2008-09-10 10:40:00,39.31,39.31,39.1,39.11,188800.0,28.5999,28.5999,28.4471,28.4544,188800.0
2008-09-10 10:50:00,39.13,39.24,39.06,39.09,180800.0,28.469,28.549,28.418,28.4399,180800.0
2008-09-10 11:00:00,39.09,39.13,38.87,39.04,174200.0,28.4399,28.469,28.2798,28.4035,174200.0
2008-09-10 11:10:00,39.06,39.06,38.8,38.92,231000.0,28.418,28.418,28.2289,28.3162,231000.0
2008-09-10 11:20:00,38.93,38.97,38.75,38.92,154900.0,28.3235,28.3526,28.1925,28.3162,154900.0
2008-09-10 11:30:00,38.91,39.07,38.8,38.98,181800.0,28.3089,28.4253,28.2289,28.3598,181800.0
2008-09-10 11:40:00,38.98,39.35,38.94,39.32,206100.0,28.3598,28.629,28.3307,28.6072,206100.0
2008-09-10 11:50:00,39.33,39.56,39.31,39.4,279000.0,28.6145,28.7818,28.5999,28.6654,279000.0
2008-09-10 12:00:00,39.4,39.64,39.31,39.59,83800.0,28.6654,28.84,28.5999,28.8036,83800.0
2008-09-10 12:10:00,39.6,39.66,39.41,39.56,81600.0,28.8109,28.8546,28.6727,28.7818,81600.0
2008-09-10 12:20:00,39.54,39.63,39.39,39.51,83900.0,28.7673,28.8327,28.6581,28.7454,83900.0
2008-09-10 12:30:00,39.51,39.68,39.5,39.61,99500.0,28.7454,28.8691,28.7382,28.8182,99500.0
2008-09-10 12:40:00,39.64,39.69,39.51,39.6,143500.0,28.84,28.8764,28.7454,28.8109,143500.0
2008-09-10 12:50:00,39.62,39.64,39.48,39.48,66800.0,28.8255,28.84,28.7236,28.7236,66800.0
2008-09-10 13:00:00,39.48,39.59,39.43,39.43,56500.0,28.7236,28.8036,28.6872,28.6872,56500.0
2008-09-10 13:10:00,39.44,39.52,39.38,39.43,77300.0,28.6945,28.7527,28.6509,28.6872,77300.0
2008-09-10 13:20:00,39.44,39.51,39.38,39.41,55700.0,28.6945,28.7454,28.6509,28.6727,55700.0
2008-09-10 13:30:00,39.4,39.59,39.31,39.57,82900.0,28.6654,28.8036,28.5999,28.7891,82900.0
2008-09-10 13:40:00,39.57,39.62,39.49,39.54,122400.0,28.7891,28.8255,28.7309,28.7673,122400.0
2008-09-10 13:50:00,39.54,39.56,39.3,39.34,270400.0,28.7673,28.7818,28.5927,28.6218,270400.0
2008-09-10 14:00:00,39.33,39.55,39.31,39.54,158400.0,28.6145,28.7745,28.5999,28.7673,158400.0
2008-09-10 14:10:00,39.54,39.76,39.51,39.72,93200.0,28.7673,28.9273,28.7454,28.8982,93200.0
2008-09-10 14:20:00,39.72,39.89,39.62,39.86,164400.0,28.8982,29.0219,28.8255,29.0001,164400.0
2008-09-10 14:30:00,39.86,40.0,39.76,39.93,97300.0,29.0001,29.1019,28.9273,29.051,97300.0
2008-09-10 14:40:00,39.93,39.99,39.85,39.96,65100.0,29.051,29.0947,28.9928,29.0728,65100.0
2008-09-10 14:50:00,39.96,39.98,39.79,39.85,177500.0,29.0728,29.0874,28.9491,28.9928,177500.0
2008-09-10 15:00:00,39.86,40.03,39.81,39.93,126000.0,29.0001,29.1238,28.9637,29.051,126000.0
2008-09-10 15:10:00,39.92,40.1,39.82,40.03,137600.0,29.0437,29.1747,28.971,29.1238,137600.0
2008-09-10 15:20:00,40.03,40.05,39.78,39.84,127500.0,29.1238,29.1383,28.9419,28.9855,127500.0
2008-09-10 15:30:00,39.84,39.91,39.52,39.55,141700.0,28.9855,29.0365,28.7527,28.7745,141700.0
2008-09-10 15:40:00,39.54,39.69,39.52,39.62,162600.0,28.7673,28.8764,28.7527,28.8255,162600.0
2008-09-10 15:50:00,39.63,39.69,39.53,39.55,208900.0,28.8327,28.8764,28.76,28.7745,208900.0
2008-09-11 09:30:00,39.05,39.17,38.67,38.68,282700.0,28.4108,28.4981,28.1343,28.1416,282700.0
2008-09-11 09:40:00,38.7,38.81,38.53,38.78,260500.0,28.1561,28.2362,28.0324,28.2143,260500.0
2008-09-11 09:50:00,38.8,39.19,38.79,39.11,309800.0,28.2289,28.5126,28.2216,28.4544,309800.0
2008-09-11 10:00:00,39.09,39.66,39.08,39.52,240500.0,28.4399,28.8546,28.4326,28.7527,240500.0
2008-09-11 10:10:00,39.52,39.74,39.46,39.65,283800.0,28.7527,28.9128,28.7091,28.8473,283800.0
2008-09-11 10:20:00,39.65,39.95,39.5,39.5,264300.0,28.8473,29.0656,28.7382,28.7382,264300.0
2008-09-11 10:30:00,39.51,39.75,39.4,39.73,246200.0,28.7454,28.92,28.6654,28.9055,246200.0
2008-09-11 10:40:00,39.72,39.86,39.67,39.85,303600.0,28.8982,29.0001,28.8618,28.9928,303600.0
2008-09-11 10:50:00,39.85,39.97,39.76,39.89,198400.0,28.9928,29.0801,28.9273,29.0219,198400.0
2008-09-11 11:00:00,39.89,40.03,39.84,39.87,172000.0,29.0219,29.1238,28.9855,29.0074,172000.0
2008-09-11 11:10:00,39.87,40.06,39.77,39.8,154000.0,29.0074,29.1456,28.9346,28.9564,154000.0
2008-09-11 11:20:00,39.8,39.85,39.64,39.77,97500.0,28.9564,28.9928,28.84,28.9346,97500.0
2008-09-11 11:30:00,39.78,40.09,39.76,40.0,128600.0,28.9419,29.1674,28.9273,29.1019,128600.0
2008-09-11 11:40:00,40.0,40.07,39.92,39.94,159100.0,29.1019,29.1529,29.0437,29.0583,159100.0
2008-09-11 11:50:00,39.97,40.01,39.73,39.81,123100.0,29.0801,29.1092,28.9055,28.9637,123100.0
2008-09-11 12:00:00,39.83,40.05,39.79,39.8,149000.0,28.9783,29.1383,28.9491,28.9564,149000.0
2008-09-11 12:10:00,39.79,39.83,39.64,39.66,73900.0,28.9491,28.9783,28.84,28.8546,73900.0
2008-09-11 12:20:00,39.64,39.75,39.5,39.59,59300.0,28.84,28.92,28.7382,28.8036,59300.0
2008-09-11 12:30:00,39.58,39.66,39.36,39.43,87000.0,28.7964,28.8546,28.6363,28.6872,87000.0
2008-09-11 12:40:00,39.44,39.62,39.36,39.54,62300.0,28.6945,28.8255,28.6363,28.7673,62300.0
2008-09-11 12:50:00,39.54,39.63,39.47,39.54,75400.0,28.7673,28.8327,28.7163,28.7673,75400.0
2008-09-11 13:00:00,39.54,39.62,39.35,39.5,72000.0,28.7673,28.8255,28.629,28.7382,72000.0
2008-09-11 13:10:00,39.47,39.54,39.32,39.45,64700.0,28.7163,28.7673,28.6072,28.7018,64700.0
2008-09-11 13:20:00,39.45,39.54,39.37,39.53,85600.0,28.7018,28.7673,28.6436,28.76,85600.0
2008-09-11 13:30:00,39.52,39.69,39.52,39.63,70800.0,28.7527,28.8764,28.7527,28.8327,70800.0
2008-09-11 13:40:00,39.63,39.64,39.43,39.52,77000.0,28.8327,28.84,28.6872,28.7527,77000.0
2008-09-11 13:50:00,39.51,39.82,39.5,39.63,110000.0,28.7454,28.971,28.7382,28.8327,110000.0
2008-09-11 14:00:00,39.63,39.95,39.62,39.89,108500.0,28.8327,29.0656,28.8255,29.0219,108500.0
2008-09-11 14:10:00,39.88,40.07,39.77,39.98,111400.0,29.0146,29.1529,28.9346,29.0874,111400.0
2008-09-11 14:20:00,39.97,40.16,39.96,40.05,100200.0,29.0801,29.2183,29.0728,29.1383,100200.0
2008-09-11 14:30:00,40.05,40.08,39.91,40.0,92700.0,29.1383,29.1601,29.0365,29.1019,92700.0
2008-09-11 14:40:00,40.01,40.16,39.9,40.08,85300.0,29.1092,29.2183,29.0292,29.1601,85300.0
2008-09-11 14:50:00,40.08,40.13,39.95,39.96,112300.0,29.1601,29.1965,29.0656,29.0728,112300.0
2008-09-11 15:00:00,39.95,40.15,39.93,40.06,123100.0,29.0656,29.2111,29.051,29.1456,123100.0
2008-09-11 15:10:00,40.07,40.09,39.76,39.76,128300.0,29.1529,29.1674,28.9273,28.9273,128300.0
2008-09-11 15:20:00,39.77,40.02,39.69,39.75,172900.0,28.9346,29.1165,28.8764,28.92,172900.0
2008-09-11 15:30:00,39.75,39.94,39.66,39.92,149500.0,28.92,29.0583,28.8546,29.0437,149500.0
2008-09-11 15:40:00,39.93,40.15,39.86,40.13,419900.0,29.051,29.2111,29.0001,29.1965,419900.0
2008-09-11 15:50:00,40.13,40.27,39.99,40.25,607100.0,29.1965,29.2984,29.0947,29.2838,607100.0
2008-09-12 09:30:00,39.84,39.87,39.32,39.38,266400.0,28.9855,29.0074,28.6072,28.6509,266400.0
2008-09-12 09:40:00,39.37,39.85,39.34,39.68,195800.0,28.6436,28.9928,28.6218,28.8691,195800.0
2008-09-12 09:50:00,39.68,40.03,39.56,39.77,182200.0,28.8691,29.1238,28.7818,28.9346,182200.0
2008-09-12 10:00:00,39.79,39.92,39.68,39.8,144200.0,28.9491,29.0437,28.8691,28.9564,144200.0
2008-09-12 10:10:00,39.79,39.98,39.59,39.95,181600.0,28.9491,29.0874,28.8036,29.0656,181600.0
2008-09-12 10:20:00,39.95,40.02,39.8,39.8,91100.0,29.0656,29.1165,28.9564,28.9564,91100.0
2008-09-12 10:30:00,39.8,39.88,39.74,39.8,70700.0,28.9564,29.0146,28.9128,28.9564,70700.0
2008-09-12 10:40:00,39.8,40.01,39.73,39.95,226400.0,28.9564,29.1092,28.9055,29.0656,226400.0
2008-09-12 10:50:00,39.98,40.06,39.78,40.02,188000.0,29.0874,29.1456,28.9419,29.1165,188000.0
2008-09-12 11:00:00,40.02,40.22,40.02,40.22,142400.0,29.1165,29.262,29.1165,29.262,142400.0
2008-09-12 11:10:00,40.23,40.57,40.18,40.52,111600.0,29.2693,29.5166,29.2329,29.4803,111600.0
2008-09-12 11:20:00,40.53,40.6,40.34,40.47,172800.0,29.4875,29.5385,29.3493,29.4439,172800.0
2008-09-12 11:30:00,40.47,40.54,40.33,40.48,87900.0,29.4439,29.4948,29.342,29.4512,87900.0
2008-09-12 11:40:00,40.48,40.58,40.35,40.47,98300.0,29.4512,29.5239,29.3566,29.4439,98300.0
2008-09-12 11:50:00,40.48,40.48,40.29,40.48,96700.0,29.4512,29.4512,29.3129,29.4512,96700.0
2008-09-12 12:00:00,40.48,40.51,40.35,40.45,66700.0,29.4512,29.473,29.3566,29.4293,66700.0
2008-09-12 12:10:00,40.47,40.56,40.38,40.53,64600.0,29.4439,29.5094,29.3784,29.4875,64600.0
2008-09-12 12:20:00,40.53,40.58,40.27,40.31,91800.0,29.4875,29.5239,29.2984,29.3275,91800.0
2008-09-12 12:30:00,40.31,40.46,40.28,40.34,65100.0,29.3275,29.4366,29.3056,29.3493,65100.0
2008-09-12 12:40:00,40.36,40.51,40.07,40.16,84100.0,29.3639,29.473,29.1529,29.2183,84100.0
2008-09-12 12:50:00,40.19,40.21,40.07,40.17,120100.0,29.2402,29.2547,29.1529,29.2256,120100.0
2008-09-12 13:00:00,40.17,40.28,40.1,40.2,74600.0,29.2256,29.3056,29.1747,29.2474,74600.0
2008-09-12 13:10:00,40.22,40.22,40.0,40.11,78200.0,29.262,29.262,29.1019,29.182,78200.0
2008-09-12 13:20:00,40.11,40.38,40.05,40.35,65900.0,29.182,29.3784,29.1383,29.3566,65900.0
2008-09-12 13:30:00,40.35,40.38,40.21,40.31,73100.0,29.3566,29.3784,29.2547,29.3275,73100.0
2008-09-12 13:40:00,40.32,40.48,40.19,40.48,78100.0,29.3348,29.4512,29.2402,29.4512,78100.0
2008-09-12 13:50:00,40.46,40.56,40.4,40.53,69500.0,29.4366,29.5094,29.393,29.4875,69500.0
2008-09-12 14:00:00,40.54,40.57,40.28,40.43,73800.0,29.4948,29.5166,29.3056,29.4148,73800.0
2008-09-12 14:10:00,40.43,40.6,40.43,40.53,74000.0,29.4148,29.5385,29.4148,29.4875,74000.0
2008-09-12 14:20:00,40.53,40.7,40.49,40.5,209200.0,29.4875,29.6112,29.4584,29.4657,209200.0
2008-09-12 14:30:00,40.52,40.57,40.41,40.48,162300.0,29.4803,29.5166,29.4002,29.4512,162300.0
2008-09-12 14:40:00,40.49,40.67,40.48,40.67,170600.0,29.4584,29.5894,29.4512,29.5894,170600.0
2008-09-12 14:50:00,40.67,40.83,40.59,40.74,157600.0,29.5894,29.7058,29.5312,29.6403,157600.0
2008-09-12 15:00:00,40.74,40.79,40.65,40.74,227700.0,29.6403,29.6767,29.5748,29.6403,227700.0
2008-09-12 15:10:00,40.73,40.95,40.72,40.74,271100.0,29.633,29.7931,29.6258,29.6403,271100.0
2008-09-12 15:20:00,40.74,40.93,40.7,40.9,216000.0,29.6403,29.7786,29.6112,29.7567,216000.0
2008-09-12 15:30:00,40.9,41.0,40.77,40.78,277400.0,29.7567,29.8295,29.6621,29.6694,277400.0
2008-09-12 15:40:00,40.78,40.79,40.67,40.7,277700.0,29.6694,29.6767,29.5894,29.6112,277700.0
2008-09-12 15:50:00,40.71,41.22,40.69,41.1,879500.0,29.6185,29.9895,29.6039,29.9022,879500.0
2008-09-15 09:30:00,39.92,40.46,39.92,40.35,107600.0,29.0437,29.4366,29.0437,29.3566,107600.0
2008-09-15 09:40:00,40.33,41.52,40.12,41.48,654100.0,29.342,30.2078,29.1892,30.1787,654100.0
2008-09-15 09:50:00,41.5,41.55,40.96,41.21,473300.0,30.1933,30.2296,29.8004,29.9823,473300.0
2008-09-15 10:00:00,41.23,41.4,41.08,41.25,438000.0,29.9968,30.1205,29.8877,30.0114,438000.0
2008-09-15 10:10:00,41.23,41.71,41.22,41.68,437500.0,29.9968,30.346,29.9895,30.3242,437500.0
2008-09-15 10:20:00,41.69,42.03,41.49,41.99,353400.0,30.3315,30.5789,30.186,30.5498,353400.0
2008-09-15 10:30:00,41.97,42.24,41.78,41.99,449200.0,30.5352,30.7316,30.397,30.5498,449200.0
2008-09-15 10:40:00,41.98,42.09,41.93,42.08,307800.0,30.5425,30.6225,30.5061,30.6152,307800.0
2008-09-15 10:50:00,42.08,42.14,41.97,42.02,421100.0,30.6152,30.6589,30.5352,30.5716,421100.0
2008-09-15 11:00:00,42.06,42.09,41.91,41.96,235900.0,30.6007,30.6225,30.4916,30.5279,235900.0
2008-09-15 11:10:00,41.99,42.07,41.82,41.88,198100.0,30.5498,30.608,30.4261,30.4697,198100.0
2008-09-15 11:20:00,41.87,41.9,41.6,41.63,187500.0,30.4625,30.4843,30.266,30.2878,187500.0
2008-09-15 11:30:00,41.63,41.79,41.49,41.6,156600.0,30.2878,30.4042,30.186,30.266,156600.0
2008-09-15 11:40:00,41.61,41.66,41.27,41.52,243800.0,30.2733,30.3097,30.0259,30.2078,243800.0
2008-09-15 11:50:00,41.52,41.59,41.33,41.43,138400.0,30.2078,30.2587,30.0696,30.1423,138400.0
2008-09-15 12:00:00,41.42,41.95,41.4,41.69,184100.0,30.1351,30.5207,30.1205,30.3315,184100.0
2008-09-15 12:10:00,41.69,42.08,41.69,41.97,328000.0,30.3315,30.6152,30.3315,30.5352,328000.0
2008-09-15 12:20:00,41.96,42.03,41.85,42.01,264200.0,30.5279,30.5789,30.4479,30.5643,264200.0
2008-09-15 12:30:00,41.98,42.03,41.69,41.74,319900.0,30.5425,30.5789,30.3315,30.3679,319900.0
2008-09-15 12:40:00,41.76,41.82,41.59,41.77,216400.0,30.3824,30.4261,30.2587,30.3897,216400.0
2008-09-15 12:50:00,41.77,42.1,41.75,42.03,188400.0,30.3897,30.6298,30.3751,30.5789,188400.0
2008-09-15 13:00:00,42.05,42.1,41.98,41.98,127600.0,30.5934,30.6298,30.5425,30.5425,127600.0
2008-09-15 13:10:00,41.99,42.03,41.8,41.88,168100.0,30.5498,30.5789,30.4115,30.4697,168100.0
2008-09-15 13:20:00,41.87,41.95,41.74,41.9,131100.0,30.4625,30.5207,30.3679,30.4843,131100.0
2008-09-15 13:30:00,41.91,41.93,40.02,41.63,247900.0,30.4916,30.5061,29.1165,30.2878,247900.0
2008-09-15 13:40:00,41.62,42.0,41.56,41.76,224400.0,30.2806,30.557,30.2369,30.3824,224400.0
2008-09-15 13:50:00,41.76,41.78,41.61,41.67,220300.0,30.3824,30.397,30.2733,30.3169,220300.0
2008-09-15 14:00:00,41.68,41.76,41.63,41.68,178300.0,30.3242,30.3824,30.2878,30.3242,178300.0
2008-09-15 14:10:00,41.68,41.98,41.65,41.76,193000.0,30.3242,30.5425,30.3024,30.3824,193000.0
2008-09-15 14:20:00,41.77,41.83,41.67,41.67,129500.0,30.3897,30.4333,30.3169,30.3169,129500.0
2008-09-15 14:30:00,41.67,41.76,41.43,41.43,194400.0,30.3169,30.3824,30.1423,30.1423,194400.0
2008-09-15 14:40:00,41.42,41.51,41.32,41.5,203500.0,30.1351,30.2005,30.0623,30.1933,203500.0
2008-09-15 14:50:00,41.49,41.63,41.4,41.55,245100.0,30.186,30.2878,30.1205,30.2296,245100.0
2008-09-15 15:00:00,41.55,41.58,41.38,41.44,302100.0,30.2296,30.2515,30.106,30.1496,302100.0
2008-09-15 15:10:00,41.43,41.52,41.27,41.3,315000.0,30.1423,30.2078,30.0259,30.0477,315000.0
2008-09-15 15:20:00,41.29,41.38,41.05,41.25,349400.0,30.0405,30.106,29.8659,30.0114,349400.0
2008-09-15 15:30:00,41.25,41.61,41.15,41.5,270700.0,30.0114,30.2733,29.9386,30.1933,270700.0
2008-09-15 15:40:00,41.48,41.61,41.31,41.45,309400.0,30.1787,30.2733,30.055,30.1569,309400.0
2008-09-15 15:50:00,41.45,41.5,41.16,41.28,637200.0,30.1569,30.1933,29.9459,30.0332,637200.0
2008-09-16 09:30:00,39.69,41.1,39.56,40.44,373800.0,28.8764,29.9022,28.7818,29.4221,373800.0
2008-09-16 09:40:00,40.44,40.99,40.27,40.83,297700.0,29.4221,29.8222,29.2984,29.7058,297700.0
2008-09-16 09:50:00,40.86,41.06,40.48,40.77,247200.0,29.7276,29.8731,29.4512,29.6621,247200.0
2008-09-16 10:00:00,40.77,41.31,40.77,41.17,191100.0,29.6621,30.055,29.6621,29.9532,191100.0
2008-09-16 10:10:00,41.17,41.36,40.99,41.14,240200.0,29.9532,30.0914,29.8222,29.9313,240200.0
2008-09-16 10:20:00,41.16,41.56,41.12,41.53,167000.0,29.9459,30.2369,29.9168,30.2151,167000.0
2008-09-16 10:30:00,41.53,41.57,41.24,41.24,138600.0,30.2151,30.2442,30.0041,30.0041,138600.0
2008-09-16 10:40:00,41.24,41.26,40.99,41.06,131300.0,30.0041,30.0186,29.8222,29.8731,131300.0
2008-09-16 10:50:00,41.08,41.51,40.95,41.21,257100.0,29.8877,30.2005,29.7931,29.9823,257100.0
2008-09-16 11:00:00,41.22,41.61,41.17,41.27,211600.0,29.9895,30.2733,29.9532,30.0259,211600.0
2008-09-16 11:10:00,41.26,41.36,41.05,41.16,145300.0,30.0186,30.0914,29.8659,29.9459,145300.0
2008-09-16 11:20:00,41.17,41.27,40.76,40.94,173300.0,29.9532,30.0259,29.6549,29.7858,173300.0
2008-09-16 11:30:00,40.94,41.16,40.93,41.0,158400.0,29.7858,29.9459,29.7786,29.8295,158400.0
2008-09-16 11:40:00,41.0,41.56,40.97,41.55,172900.0,29.8295,30.2369,29.8077,30.2296,172900.0
2008-09-16 11:50:00,41.56,42.01,41.49,41.99,209700.0,30.2369,30.5643,30.186,30.5498,209700.0
2008-09-16 12:00:00,41.99,42.18,41.52,41.56,244700.0,30.5498,30.688,30.2078,30.2369,244700.0
2008-09-16 12:10:00,41.56,42.01,41.47,41.99,134400.0,30.2369,30.5643,30.1714,30.5498,134400.0
2008-09-16 12:20:00,41.99,42.02,41.71,41.94,115000.0,30.5498,30.5716,30.346,30.5134,115000.0
2008-09-16 12:30:00,41.94,41.99,41.63,41.67,85300.0,30.5134,30.5498,30.2878,30.3169,85300.0
2008-09-16 12:40:00,41.65,41.84,41.6,41.8,119600.0,30.3024,30.4406,30.266,30.4115,119600.0
2008-09-16 12:50:00,41.78,41.97,41.73,41.91,89300.0,30.397,30.5352,30.3606,30.4916,89300.0
2008-09-16 13:00:00,41.89,42.03,41.88,42.01,142200.0,30.477,30.5789,30.4697,30.5643,142200.0
2008-09-16 13:10:00,42.01,42.1,41.91,41.98,162900.0,30.5643,30.6298,30.4916,30.5425,162900.0
2008-09-16 13:20:00,41.95,42.01,41.78,41.83,103400.0,30.5207,30.5643,30.397,30.4333,103400.0
2008-09-16 13:30:00,41.83,41.86,41.63,41.65,84600.0,30.4333,30.4552,30.2878,30.3024,84600.0
2008-09-16 13:40:00,41.65,41.67,41.4,41.48,117400.0,30.3024,30.3169,30.1205,30.1787,117400.0
2008-09-16 13:50:00,41.48,41.53,41.26,41.28,101100.0,30.1787,30.2151,30.0186,30.0332,101100.0
2008-09-16 14:00:00,41.27,41.45,41.23,41.42,102900.0,30.0259,30.1569,29.9968,30.1351,102900.0
2008-09-16 14:10:00,41.42,41.43,40.75,40.91,219100.0,30.1351,30.1423,29.6476,29.764,219100.0
2008-09-16 14:20:00,40.91,41.02,40.85,41.0,301900.0,29.764,29.844,29.7204,29.8295,301900.0
2008-09-16 14:30:00,40.98,41.4,40.83,41.36,336500.0,29.8149,30.1205,29.7058,30.0914,336500.0
2008-09-16 14:40:00,41.36,41.38,40.76,41.25,250300.0,30.0914,30.106,29.6549,30.0114,250300.0
2008-09-16 14:50:00,41.26,41.35,40.96,41.01,284700.0,30.0186,30.0841,29.8004,29.8368,284700.0
2008-09-16 15:00:00,41.01,41.28,40.94,41.11,226000.0,29.8368,30.0332,29.7858,29.9095,226000.0
2008-09-16 15:10:00,41.1,41.45,40.89,41.31,198200.0,29.9022,30.1569,29.7495,30.055,198200.0
2008-09-16 15:20:00,41.31,41.34,41.09,41.11,202500.0,30.055,30.0768,29.895,29.9095,202500.0
2008-09-16 15:30:00,41.1,41.17,41.02,41.08,237600.0,29.9022,29.9532,29.844,29.8877,237600.0
2008-09-16 15:40:00,41.09,41.21,40.9,40.97,329400.0,29.895,29.9823,29.7567,29.8077,329400.0
2008-09-16 15:50:00,40.95,41.09,40.86,40.96,470100.0,29.7931,29.895,29.7276,29.8004,470100.0
2008-09-17 09:30:00,40.3,40.31,39.58,40.12,294900.0,29.3202,29.3275,28.7964,29.1892,294900.0
2008-09-17 09:40:00,40.14,40.38,40.04,40.16,293600.0,29.2038,29.3784,29.131,29.2183,293600.0
2008-09-17 09:50:00,40.16,40.21,39.8,39.9,196800.0,29.2183,29.2547,28.9564,29.0292,196800.0
2008-09-17 10:00:00,39.9,40.03,39.68,39.73,213000.0,29.0292,29.1238,28.8691,28.9055,213000.0
2008-09-17 10:10:00,39.73,39.87,39.58,39.6,166500.0,28.9055,29.0074,28.7964,28.8109,166500.0
2008-09-17 10:20:00,39.64,39.73,39.44,39.54,188700.0,28.84,28.9055,28.6945,28.7673,188700.0
2008-09-17 10:30:00,39.55,39.65,39.48,39.57,215800.0,28.7745,28.8473,28.7236,28.7891,215800.0
2008-09-17 10:40:00,39.58,39.68,39.52,39.62,179000.0,28.7964,28.8691,28.7527,28.8255,179000.0
2008-09-17 10:50:00,39.62,39.68,39.5,39.66,133200.0,28.8255,28.8691,28.7382,28.8546,133200.0
2008-09-17 11:00:00,39.65,39.69,39.5,39.53,294600.0,28.8473,28.8764,28.7382,28.76,294600.0
2008-09-17 11:10:00,39.54,39.6,39.37,39.48,156700.0,28.7673,28.8109,28.6436,28.7236,156700.0
2008-09-17 11:20:00,39.5,39.51,39.33,39.37,173100.0,28.7382,28.7454,28.6145,28.6436,173100.0
2008-09-17 11:30:00,39.37,39.43,39.27,39.36,195800.0,28.6436,28.6872,28.5708,28.6363,195800.0
2008-09-17 11:40:00,39.37,39.43,39.2,39.28,215700.0,28.6436,28.6872,28.5199,28.5781,215700.0
2008-09-17 11:50:00,39.26,39.41,39.22,39.28,226000.0,28.5635,28.6727,28.5344,28.5781,226000.0
2008-09-17 12:00:00,39.28,39.33,38.8,38.96,290600.0,28.5781,28.6145,28.2289,28.3453,290600.0
2008-09-17 12:10:00,38.96,39.06,38.88,38.97,159200.0,28.3453,28.418,28.2871,28.3526,159200.0
2008-09-17 12:20:00,38.99,39.05,38.78,38.87,122000.0,28.3671,28.4108,28.2143,28.2798,122000.0
2008-09-17 12:30:00,38.87,39.16,38.87,39.05,162900.0,28.2798,28.4908,28.2798,28.4108,162900.0
2008-09-17 12:40:00,39.06,39.17,38.93,39.02,129900.0,28.418,28.4981,28.3235,28.3889,129900.0
2008-09-17 12:50:00,39.03,39.04,38.88,38.9,108200.0,28.3962,28.4035,28.2871,28.3016,108200.0
2008-09-17 13:00:00,38.89,39.06,38.87,38.94,186600.0,28.2944,28.418,28.2798,28.3307,186600.0
2008-09-17 13:10:00,38.97,39.02,38.8,38.82,72600.0,28.3526,28.3889,28.2289,28.2434,72600.0
2008-09-17 13:20:00,38.82,38.94,38.78,38.88,178100.0,28.2434,28.3307,28.2143,28.2871,178100.0
2008-09-17 13:30:00,38.88,38.97,38.61,38.71,191600.0,28.2871,28.3526,28.0906,28.1634,191600.0
2008-09-17 13:40:00,38.71,38.77,38.44,38.46,129400.0,28.1634,28.2071,27.967,27.9815,129400.0
2008-09-17 13:50:00,38.46,38.6,38.45,38.5,170300.0,27.9815,28.0834,27.9742,28.0106,170300.0
2008-09-17 14:00:00,38.51,38.74,38.43,38.51,245000.0,28.0179,28.1852,27.9597,28.0179,245000.0
2008-09-17 14:10:00,38.52,38.52,38.18,38.38,285300.0,28.0252,28.0252,27.7778,27.9233,285300.0
2008-09-17 14:20:00,38.39,38.58,38.27,38.58,255500.0,27.9306,28.0688,27.8433,28.0688,255500.0
2008-09-17 14:30:00,38.6,39.0,38.48,38.98,363300.0,28.0834,28.3744,27.9961,28.3598,363300.0
2008-09-17 14:40:00,38.98,39.06,38.7,38.81,245600.0,28.3598,28.418,28.1561,28.2362,245600.0
2008-09-17 14:50:00,38.81,39.02,38.79,38.98,375700.0,28.2362,28.3889,28.2216,28.3598,375700.0
2008-09-17 15:00:00,38.99,39.19,38.87,39.11,307300.0,28.3671,28.5126,28.2798,28.4544,307300.0
2008-09-17 15:10:00,39.11,39.13,38.93,39.02,383100.0,28.4544,28.469,28.3235,28.3889,383100.0
2008-09-17 15:20:00,39.01,39.1,38.86,39.04,297300.0,28.3817,28.4471,28.2725,28.4035,297300.0
2008-09-17 15:30:00,39.06,39.1,38.95,39.01,342200.0,28.418,28.4471,28.338,28.3817,342200.0
2008-09-17 15:40:00,39.01,39.1,38.95,39.09,466700.0,28.3817,28.4471,28.338,28.4399,466700.0
2008-09-17 15:50:00,39.09,39.1,38.93,39.01,935100.0,28.4399,28.4471,28.3235,28.3817,935100.0
2008-09-18 09:30:00,39.72,39.72,38.45,38.48,774300.0,28.8982,28.8982,27.9742,27.9961,774300.0
2008-09-18 09:40:00,38.53,38.64,37.75,37.79,617500.0,28.0324,28.1125,27.465,27.4941,617500.0
2008-09-18 09:50:00,37.78,38.28,37.58,38.1,591400.0,27.4868,27.8506,27.3413,27.7196,591400.0
2008-09-18 10:00:00,38.09,38.62,38.06,38.47,418300.0,27.7123,28.0979,27.6905,27.9888,418300.0
2008-09-18 10:10:00,38.47,38.57,38.1,38.44,251300.0,27.9888,28.0615,27.7196,27.967,251300.0
2008-09-18 10:20:00,38.44,38.76,38.34,38.72,387600.0,27.967,28.1998,27.8942,28.1707,387600.0
2008-09-18 10:30:00,38.72,39.0,38.58,38.9,486400.0,28.1707,28.3744,28.0688,28.3016,486400.0
2008-09-18 10:40:00,38.88,39.11,38.83,38.91,417200.0,28.2871,28.4544,28.2507,28.3089,417200.0
2008-09-18 10:50:00,38.91,39.0,38.7,38.7,355400.0,28.3089,28.3744,28.1561,28.1561,355400.0
2008-09-18 11:00:00,38.7,38.87,38.61,38.74,288700.0,28.1561,28.2798,28.0906,28.1852,288700.0
2008-09-18 11:10:00,38.77,38.86,38.44,38.45,159500.0,28.2071,28.2725,27.967,27.9742,159500.0
2008-09-18 11:20:00,38.44,38.83,38.4,38.67,196600.0,27.967,28.2507,27.9379,28.1343,196600.0
2008-09-18 11:30:00,38.68,38.89,38.56,38.83,239900.0,28.1416,28.2944,28.0543,28.2507,239900.0
2008-09-18 11:40:00,38.83,38.83,38.3,38.51,171300.0,28.2507,28.2507,27.8651,28.0179,171300.0
2008-09-18 11:50:00,38.5,38.82,38.2,38.78,110800.0,28.0106,28.2434,27.7923,28.2143,110800.0
2008-09-18 12:00:00,38.78,38.79,38.13,38.21,123400.0,28.2143,28.2216,27.7414,27.7996,123400.0
2008-09-18 12:10:00,38.2,38.48,38.1,38.45,116400.0,27.7923,27.9961,27.7196,27.9742,116400.0
2008-09-18 12:20:00,38.45,38.5,38.22,38.27,78300.0,27.9742,28.0106,27.8069,27.8433,78300.0
2008-09-18 12:30:00,38.28,38.28,37.6,37.65,312900.0,27.8506,27.8506,27.3558,27.3922,312900.0
2008-09-18 12:40:00,37.63,37.86,37.15,37.49,221100.0,27.3776,27.545,27.0284,27.2758,221100.0
2008-09-18 12:50:00,37.49,37.62,37.24,37.33,123100.0,27.2758,27.3704,27.0939,27.1594,123100.0
2008-09-18 13:00:00,37.33,38.44,37.33,38.27,237900.0,27.1594,27.967,27.1594,27.8433,237900.0
2008-09-18 13:10:00,38.26,38.6,38.17,38.38,218800.0,27.836,28.0834,27.7705,27.9233,218800.0
2008-09-18 13:20:00,38.42,38.51,38.2,38.4,124100.0,27.9524,28.0179,27.7923,27.9379,124100.0
2008-09-18 13:30:00,38.4,39.02,38.37,38.92,392800.0,27.9379,28.3889,27.916,28.3162,392800.0
2008-09-18 13:40:00,38.93,38.96,38.61,38.9,221300.0,28.3235,28.3453,28.0906,28.3016,221300.0
2008-09-18 13:50:00,38.9,38.94,38.57,38.61,244300.0,28.3016,28.3307,28.0615,28.0906,244300.0
2008-09-18 14:00:00,38.61,38.7,38.28,38.62,273000.0,28.0906,28.1561,27.8506,28.0979,273000.0
2008-09-18 14:10:00,38.62,38.73,38.41,38.59,246700.0,28.0979,28.1779,27.9451,28.0761,246700.0
2008-09-18 14:20:00,38.57,38.59,38.41,38.45,240700.0,28.0615,28.0761,27.9451,27.9742,240700.0
2008-09-18 14:30:00,38.46,38.54,38.33,38.47,269500.0,27.9815,28.0397,27.8869,27.9888,269500.0
2008-09-18 14:40:00,38.47,38.95,38.44,38.87,272000.0,27.9888,28.338,27.967,28.2798,272000.0
2008-09-18 14:50:00,38.87,39.38,38.77,39.13,165500.0,28.2798,28.6509,28.2071,28.469,165500.0
2008-09-18 15:00:00,39.15,39.8,38.94,38.96,533300.0,28.4835,28.9564,28.3307,28.3453,533300.0
2008-09-18 15:10:00,38.96,39.31,38.41,39.31,466100.0,28.3453,28.5999,27.9451,28.5999,466100.0
2008-09-18 15:20:00,39.03,39.39,38.83,39.0,365900.0,28.3962,28.6581,28.2507,28.3744,365900.0
2008-09-18 15:30:00,38.98,39.29,38.77,39.16,385400.0,28.3598,28.5854,28.2071,28.4908,385400.0
2008-09-18 15:40:00,39.21,39.54,39.04,39.29,294700.0,28.5272,28.7673,28.4035,28.5854,294700.0
2008-09-18 15:50:00,39.29,39.46,39.09,39.15,478700.0,28.5854,28.7091,28.4399,28.4835,478700.0
2008-09-19 09:30:00,41.95,42.39,39.0,39.99,1370300.0,30.5207,30.8408,28.3744,29.0947,1370300.0
2008-09-19 09:40:00,40.0,40.11,39.52,39.8,397200.0,29.1019,29.182,28.7527,28.9564,397200.0
2008-09-19 09:50:00,39.8,39.88,39.42,39.62,398500.0,28.9564,29.0146,28.68,28.8255,398500.0
2008-09-19 10:00:00,39.68,40.18,39.53,39.71,450800.0,28.8691,29.2329,28.76,28.8909,450800.0
2008-09-19 10:10:00,39.72,40.03,39.66,39.97,281500.0,28.8982,29.1238,28.8546,29.0801,281500.0
2008-09-19 10:20:00,39.95,39.99,39.37,39.46,302900.0,29.0656,29.0947,28.6436,28.7091,302900.0
2008-09-19 10:30:00,39.45,39.88,39.37,39.8,246600.0,28.7018,29.0146,28.6436,28.9564,246600.0
2008-09-19 10:40:00,39.84,39.99,39.53,39.63,225600.0,28.9855,29.0947,28.76,28.8327,225600.0
2008-09-19 10:50:00,39.61,39.79,39.43,39.77,329100.0,28.8182,28.9491,28.6872,28.9346,329100.0
2008-09-19 11:00:00,39.78,40.2,39.78,40.12,263000.0,28.9419,29.2474,28.9419,29.1892,263000.0
2008-09-19 11:10:00,40.12,40.4,40.12,40.36,287800.0,29.1892,29.393,29.1892,29.3639,287800.0
2008-09-19 11:20:00,40.36,40.41,40.22,40.26,170000.0,29.3639,29.4002,29.262,29.2911,170000.0
2008-09-19 11:30:00,40.25,40.28,39.93,39.99,124800.0,29.2838,29.3056,29.051,29.0947,124800.0
2008-09-19 11:40:00,40.0,40.17,39.96,40.06,106500.0,29.1019,29.2256,29.0728,29.1456,106500.0
2008-09-19 11:50:00,40.04,40.22,39.9,40.16,104300.0,29.131,29.262,29.0292,29.2183,104300.0
2008-09-19 12:00:00,40.18,40.19,40.05,40.16,107300.0,29.2329,29.2402,29.1383,29.2183,107300.0
2008-09-19 12:10:00,40.16,40.17,39.92,40.0,180900.0,29.2183,29.2256,29.0437,29.1019,180900.0
2008-09-19 12:20:00,40.01,40.19,39.95,40.15,129300.0,29.1092,29.2402,29.0656,29.2111,129300.0
2008-09-19 12:30:00,40.14,40.25,39.97,40.22,89200.0,29.2038,29.2838,29.0801,29.262,89200.0
2008-09-19 12:40:00,40.24,40.29,40.22,40.29,75700.0,29.2765,29.3129,29.262,29.3129,75700.0
2008-09-19 12:50:00,40.29,40.41,40.19,40.37,84100.0,29.3129,29.4002,29.2402,29.3711,84100.0
2008-09-19 13:00:00,40.37,40.39,40.25,40.33,105100.0,29.3711,29.3857,29.2838,29.342,105100.0
2008-09-19 13:10:00,40.33,40.43,40.23,40.35,79300.0,29.342,29.4148,29.2693,29.3566,79300.0
2008-09-19 13:20:00,40.35,40.51,40.33,40.41,83000.0,29.3566,29.473,29.342,29.4002,83000.0
2008-09-19 13:30:00,40.41,40.41,40.3,40.33,71800.0,29.4002,29.4002,29.3202,29.342,71800.0
2008-09-19 13:40:00,40.33,40.35,40.19,40.22,108700.0,29.342,29.3566,29.2402,29.262,108700.0
2008-09-19 13:50:00,40.23,40.28,40.06,40.25,82000.0,29.2693,29.3056,29.1456,29.2838,82000.0
2008-09-19 14:00:00,40.25,40.31,40.12,40.16,83200.0,29.2838,29.3275,29.1892,29.2183,83200.0
2008-09-19 14:10:00,40.15,40.35,40.14,40.23,113100.0,29.2111,29.3566,29.2038,29.2693,113100.0
2008-09-19 14:20:00,40.21,40.33,40.17,40.3,97800.0,29.2547,29.342,29.2256,29.3202,97800.0
2008-09-19 14:30:00,40.31,40.38,40.19,40.19,107600.0,29.3275,29.3784,29.2402,29.2402,107600.0
2008-09-19 14:40:00,40.23,40.41,40.22,40.36,86400.0,29.2693,29.4002,29.262,29.3639,86400.0
2008-09-19 14:50:00,40.35,40.37,40.02,40.04,130200.0,29.3566,29.3711,29.1165,29.131,130200.0
2008-09-19 15:00:00,40.04,40.14,39.74,39.86,127600.0,29.131,29.2038,28.9128,29.0001,127600.0
2008-09-19 15:10:00,39.89,39.91,39.76,39.76,103000.0,29.0219,29.0365,28.9273,28.9273,103000.0
2008-09-19 15:20:00,39.78,40.0,39.63,39.86,183100.0,28.9419,29.1019,28.8327,29.0001,183100.0
2008-09-19 15:30:00,39.87,40.01,39.68,39.79,211900.0,29.0074,29.1092,28.8691,28.9491,211900.0
2008-09-19 15:40:00,39.78,40.07,39.78,39.89,286400.0,28.9419,29.1529,28.9419,29.0219,286400.0
2008-09-19 15:50:00,39.9,39.94,39.68,39.77,340000.0,29.0292,29.0583,28.8691,28.9346,340000.0
2008-09-22 09:30:00,40.15,40.15,39.64,39.87,223900.0,29.2111,29.2111,28.84,29.0074,223900.0
2008-09-22 09:40:00,39.84,40.11,39.73,40.08,167900.0,28.9855,29.182,28.9055,29.1601,167900.0
2008-09-22 09:50:00,40.09,40.11,39.72,39.79,176000.0,29.1674,29.182,28.8982,28.9491,176000.0
2008-09-22 10:00:00,39.79,39.85,39.62,39.68,286300.0,28.9491,28.9928,28.8255,28.8691,286300.0
2008-09-22 10:10:00,39.67,39.83,39.34,39.36,198800.0,28.8618,28.9783,28.6218,28.6363,198800.0
2008-09-22 10:20:00,39.35,39.35,39.12,39.16,247400.0,28.629,28.629,28.4617,28.4908,247400.0
2008-09-22 10:30:00,39.15,39.25,39.01,39.01,319000.0,28.4835,28.5563,28.3817,28.3817,319000.0
2008-09-22 10:40:00,39.01,39.38,39.01,39.33,139500.0,28.3817,28.6509,28.3817,28.6145,139500.0
2008-09-22 10:50:00,39.32,39.46,39.26,39.3,168200.0,28.6072,28.7091,28.5635,28.5927,168200.0
2008-09-22 11:00:00,39.29,39.3,38.89,39.11,247200.0,28.5854,28.5927,28.2944,28.4544,247200.0
2008-09-22 11:10:00,39.12,39.24,39.0,39.04,105600.0,28.4617,28.549,28.3744,28.4035,105600.0
2008-09-22 11:20:00,39.02,39.04,38.84,38.94,191800.0,28.3889,28.4035,28.258,28.3307,191800.0
2008-09-22 11:30:00,38.93,39.0,38.55,38.61,209200.0,28.3235,28.3744,28.047,28.0906,209200.0
2008-09-22 11:40:00,38.63,38.63,38.29,38.3,157800.0,28.1052,28.1052,27.8578,27.8651,157800.0
2008-09-22 11:50:00,38.32,38.34,37.99,38.11,190600.0,27.8797,27.8942,27.6396,27.7269,190600.0
2008-09-22 12:00:00,38.12,38.2,37.97,38.11,163900.0,27.7341,27.7923,27.625,27.7269,163900.0
2008-09-22 12:10:00,38.11,38.29,38.09,38.29,83300.0,27.7269,27.8578,27.7123,27.8578,83300.0
2008-09-22 12:20:00,38.3,38.39,38.17,38.32,96700.0,27.8651,27.9306,27.7705,27.8797,96700.0
2008-09-22 12:30:00,38.32,38.58,38.3,38.36,84100.0,27.8797,28.0688,27.8651,27.9088,84100.0
2008-09-22 12:40:00,38.36,38.39,38.18,38.18,68300.0,27.9088,27.9306,27.7778,27.7778,68300.0
2008-09-22 12:50:00,38.18,38.29,37.96,38.08,139900.0,27.7778,27.8578,27.6177,27.705,139900.0
2008-09-22 13:00:00,38.06,38.14,38.0,38.13,126000.0,27.6905,27.7487,27.6468,27.7414,126000.0
2008-09-22 13:10:00,38.12,38.15,37.87,37.98,167500.0,27.7341,27.756,27.5523,27.6323,167500.0
2008-09-22 13:20:00,37.99,38.12,37.94,38.0,200900.0,27.6396,27.7341,27.6032,27.6468,200900.0
2008-09-22 13:30:00,38.01,38.07,37.75,37.84,271000.0,27.6541,27.6978,27.465,27.5304,271000.0
2008-09-22 13:40:00,37.84,37.96,37.82,37.88,158200.0,27.5304,27.6177,27.5159,27.5595,158200.0
2008-09-22 13:50:00,37.88,38.2,37.84,38.16,220600.0,27.5595,27.7923,27.5304,27.7632,220600.0
2008-09-22 14:00:00,38.15,38.16,37.93,37.98,131700.0,27.756,27.7632,27.5959,27.6323,131700.0
2008-09-22 14:10:00,37.96,38.02,37.87,37.88,113300.0,27.6177,27.6614,27.5523,27.5595,113300.0
2008-09-22 14:20:00,37.88,37.9,37.41,37.51,238700.0,27.5595,27.5741,27.2176,27.2903,238700.0
2008-09-22 14:30:00,37.51,37.67,37.44,37.64,166600.0,27.2903,27.4067,27.2394,27.3849,166600.0
2008-09-22 14:40:00,37.63,37.63,37.4,37.43,218900.0,27.3776,27.3776,27.2103,27.2321,218900.0
2008-09-22 14:50:00,37.43,37.43,37.25,37.31,189700.0,27.2321,27.2321,27.1012,27.1448,189700.0
2008-09-22 15:00:00,37.31,37.32,37.15,37.21,238800.0,27.1448,27.1521,27.0284,27.0721,238800.0
2008-09-22 15:10:00,37.22,37.42,37.22,37.3,263900.0,27.0794,27.2249,27.0794,27.1376,263900.0
2008-09-22 15:20:00,37.29,37.31,37.04,37.11,233700.0,27.1303,27.1448,26.9484,26.9993,233700.0
2008-09-22 15:30:00,37.11,37.4,37.07,37.28,253800.0,26.9993,27.2103,26.9702,27.123,253800.0
2008-09-22 15:40:00,37.29,37.33,37.04,37.12,255900.0,27.1303,27.1594,26.9484,27.0066,255900.0
2008-09-22 15:50:00,37.12,37.41,37.07,37.39,265700.0,27.0066,27.2176,26.9702,27.203,265700.0
2008-09-23 09:30:00,37.53,37.95,37.53,37.77,149200.0,27.3049,27.6105,27.3049,27.4795,149200.0
2008-09-23 09:40:00,37.78,38.21,37.68,38.21,115200.0,27.4868,27.7996,27.414,27.7996,115200.0
2008-09-23 09:50:00,38.2,38.31,37.99,38.1,96400.0,27.7923,27.8724,27.6396,27.7196,96400.0
2008-09-23 10:00:00,38.13,38.17,37.96,37.97,81600.0,27.7414,27.7705,27.6177,27.625,81600.0
2008-09-23 10:10:00,37.97,38.29,37.91,38.21,125600.0,27.625,27.8578,27.5814,27.7996,125600.0
2008-09-23 10:20:00,38.2,38.24,38.11,38.15,131800.0,27.7923,27.8214,27.7269,27.756,131800.0
2008-09-23 10:30:00,38.14,38.27,38.13,38.17,145600.0,27.7487,27.8433,27.7414,27.7705,145600.0
2008-09-23 10:40:00,38.17,38.17,37.78,37.84,109700.0,27.7705,27.7705,27.4868,27.5304,109700.0
2008-09-23 10:50:00,37.83,37.85,37.61,37.62,187400.0,27.5232,27.5377,27.3631,27.3704,187400.0
2008-09-23 11:00:00,37.62,37.68,37.48,37.67,154300.0,27.3704,27.414,27.2685,27.4067,154300.0
2008-09-23 11:10:00,37.67,37.8,37.53,37.73,147900.0,27.4067,27.5013,27.3049,27.4504,147900.0
2008-09-23 11:20:00,37.72,37.88,37.62,37.71,89900.0,27.4431,27.5595,27.3704,27.4358,89900.0
2008-09-23 11:30:00,37.71,37.91,37.71,37.79,95300.0,27.4358,27.5814,27.4358,27.4941,95300.0
2008-09-23 11:40:00,37.8,37.84,37.65,37.75,45800.0,27.5013,27.5304,27.3922,27.465,45800.0
2008-09-23 11:50:00,37.75,37.87,37.53,37.53,57000.0,27.465,27.5523,27.3049,27.3049,57000.0
2008-09-23 12:00:00,37.53,37.6,37.3,37.59,88500.0,27.3049,27.3558,27.1376,27.3485,88500.0
2008-09-23 12:10:00,37.58,37.62,37.48,37.5,37200.0,27.3413,27.3704,27.2685,27.2831,37200.0
2008-09-23 12:20:00,37.48,37.53,37.41,37.44,29300.0,27.2685,27.3049,27.2176,27.2394,29300.0
2008-09-23 12:30:00,37.44,37.54,37.4,37.49,42500.0,27.2394,27.3122,27.2103,27.2758,42500.0
2008-09-23 12:40:00,37.47,37.5,37.28,37.35,46400.0,27.2612,27.2831,27.123,27.1739,46400.0
2008-09-23 12:50:00,37.38,37.4,37.26,37.28,44800.0,27.1958,27.2103,27.1085,27.123,44800.0
2008-09-23 13:00:00,37.28,37.28,37.13,37.23,98500.0,27.123,27.123,27.0139,27.0866,98500.0
2008-09-23 13:10:00,37.22,37.39,37.22,37.29,92600.0,27.0794,27.203,27.0794,27.1303,92600.0
2008-09-23 13:20:00,37.29,37.44,37.29,37.41,66000.0,27.1303,27.2394,27.1303,27.2176,66000.0
2008-09-23 13:30:00,37.4,37.47,37.27,37.42,138100.0,27.2103,27.2612,27.1157,27.2249,138100.0
2008-09-23 13:40:00,37.43,37.54,37.4,37.47,253500.0,27.2321,27.3122,27.2103,27.2612,253500.0
2008-09-23 13:50:00,37.48,37.63,37.42,37.59,144600.0,27.2685,27.3776,27.2249,27.3485,144600.0
2008-09-23 14:00:00,37.58,37.73,37.46,37.73,151500.0,27.3413,27.4504,27.254,27.4504,151500.0
2008-09-23 14:10:00,37.73,37.76,37.63,37.72,111600.0,27.4504,27.4722,27.3776,27.4431,111600.0
2008-09-23 14:20:00,37.71,37.91,37.6,37.87,125200.0,27.4358,27.5814,27.3558,27.5523,125200.0
2008-09-23 14:30:00,37.9,37.94,37.67,37.67,104200.0,27.5741,27.6032,27.4067,27.4067,104200.0
2008-09-23 14:40:00,37.68,37.75,37.55,37.68,155400.0,27.414,27.465,27.3194,27.414,155400.0
2008-09-23 14:50:00,37.68,37.76,37.54,37.54,190800.0,27.414,27.4722,27.3122,27.3122,190800.0
2008-09-23 15:00:00,37.53,37.8,37.53,37.73,138300.0,27.3049,27.5013,27.3049,27.4504,138300.0
2008-09-23 15:10:00,37.73,37.86,37.67,37.85,91700.0,27.4504,27.545,27.4067,27.5377,91700.0
2008-09-23 15:20:00,37.85,37.85,37.69,37.69,78100.0,27.5377,27.5377,27.4213,27.4213,78100.0
2008-09-23 15:30:00,37.7,37.76,37.36,37.36,117500.0,27.4286,27.4722,27.1812,27.1812,117500.0
2008-09-23 15:40:00,37.36,37.48,37.02,37.18,129500.0,27.1812,27.2685,26.9338,27.0502,129500.0
2008-09-23 15:50:00,37.17,37.38,37.13,37.2,205000.0,27.043,27.1958,27.0139,27.0648,205000.0
2008-09-24 09:30:00,37.33,37.33,37.33,37.33,100.0,27.1594,27.1594,27.1594,27.1594,100.0
2008-09-24 09:40:00,37.33,37.53,36.86,37.01,273900.0,27.1594,27.3049,26.8174,26.9266,273900.0
2008-09-24 09:50:00,37.02,37.13,36.78,36.97,183100.0,26.9338,27.0139,26.7592,26.8975,183100.0
2008-09-24 10:00:00,36.96,37.03,36.73,36.87,83900.0,26.8902,26.9411,26.7229,26.8247,83900.0
2008-09-24 10:10:00,36.88,36.97,36.78,36.82,88700.0,26.832,26.8975,26.7592,26.7883,88700.0
2008-09-24 10:20:00,36.83,36.94,36.76,36.88,82800.0,26.7956,26.8756,26.7447,26.832,82800.0
2008-09-24 10:30:00,36.87,37.11,36.86,37.09,127200.0,26.8247,26.9993,26.8174,26.9848,127200.0
2008-09-24 10:40:00,37.11,37.35,37.08,37.34,160100.0,26.9993,27.1739,26.9775,27.1667,160100.0
2008-09-24 10:50:00,37.35,37.41,37.2,37.41,195100.0,27.1739,27.2176,27.0648,27.2176,195100.0
2008-09-24 11:00:00,37.4,37.43,37.11,37.11,105200.0,27.2103,27.2321,26.9993,26.9993,105200.0
2008-09-24 11:10:00,37.1,37.12,36.94,36.98,100500.0,26.992,27.0066,26.8756,26.9047,100500.0
2008-09-24 11:20:00,37.02,37.15,36.92,37.12,121900.0,26.9338,27.0284,26.8611,27.0066,121900.0
2008-09-24 11:30:00,37.14,37.34,37.12,37.12,96300.0,27.0211,27.1667,27.0066,27.0066,96300.0
2008-09-24 11:40:00,37.13,37.16,36.82,36.86,58300.0,27.0139,27.0357,26.7883,26.8174,58300.0
2008-09-24 11:50:00,36.89,37.11,36.85,37.06,81500.0,26.8393,26.9993,26.8102,26.9629,81500.0
2008-09-24 12:00:00,37.05,37.09,36.87,36.95,56900.0,26.9557,26.9848,26.8247,26.8829,56900.0
2008-09-24 12:10:00,36.95,37.06,36.86,37.01,67700.0,26.8829,26.9629,26.8174,26.9266,67700.0
2008-09-24 12:20:00,37.03,37.09,36.9,36.98,101000.0,26.9411,26.9848,26.8465,26.9047,101000.0
2008-09-24 12:30:00,36.99,36.99,36.73,36.76,51900.0,26.912,26.912,26.7229,26.7447,51900.0
2008-09-24 12:40:00,36.76,36.84,36.71,36.74,104500.0,26.7447,26.8029,26.7083,26.7301,104500.0
2008-09-24 12:50:00,36.74,36.88,36.73,36.85,69900.0,26.7301,26.832,26.7229,26.8102,69900.0
2008-09-24 13:00:00,36.86,37.05,36.86,37.05,60500.0,26.8174,26.9557,26.8174,26.9557,60500.0
2008-09-24 13:10:00,37.04,37.12,36.95,37.03,58600.0,26.9484,27.0066,26.8829,26.9411,58600.0
2008-09-24 13:20:00,37.04,37.22,36.97,37.15,57700.0,26.9484,27.0794,26.8975,27.0284,57700.0
2008-09-24 13:30:00,37.14,37.19,37.0,37.15,51300.0,27.0211,27.0575,26.9193,27.0284,51300.0
2008-09-24 13:40:00,37.15,37.26,37.07,37.15,77400.0,27.0284,27.1085,26.9702,27.0284,77400.0
2008-09-24 13:50:00,37.15,37.15,36.92,36.99,87000.0,27.0284,27.0284,26.8611,26.912,87000.0
2008-09-24 14:00:00,36.97,37.03,36.9,36.95,66600.0,26.8975,26.9411,26.8465,26.8829,66600.0
2008-09-24 14:10:00,36.94,36.97,36.73,36.96,132000.0,26.8756,26.8975,26.7229,26.8902,132000.0
2008-09-24 14:20:00,36.96,37.1,36.95,37.07,94400.0,26.8902,26.992,26.8829,26.9702,94400.0
2008-09-24 14:30:00,37.07,37.2,37.06,37.11,63900.0,26.9702,27.0648,26.9629,26.9993,63900.0
2008-09-24 14:40:00,37.1,37.17,36.99,37.0,141200.0,26.992,27.043,26.912,26.9193,141200.0
2008-09-24 14:50:00,37.02,37.04,36.8,36.82,99200.0,26.9338,26.9484,26.7738,26.7883,99200.0
2008-09-24 15:00:00,36.83,36.87,36.72,36.87,92000.0,26.7956,26.8247,26.7156,26.8247,92000.0
2008-09-24 15:10:00,36.86,36.9,36.6,36.63,118300.0,26.8174,26.8465,26.6283,26.6501,118300.0
2008-09-24 15:20:00,36.63,36.66,36.57,36.61,189600.0,26.6501,26.6719,26.6064,26.6355,189600.0
2008-09-24 15:30:00,36.61,36.79,36.6,36.75,203900.0,26.6355,26.7665,26.6283,26.7374,203900.0
2008-09-24 15:40:00,36.75,36.79,36.68,36.71,208000.0,26.7374,26.7665,26.6865,26.7083,208000.0
2008-09-24 15:50:00,36.71,36.88,36.64,36.88,236600.0,26.7083,26.832,26.6574,26.832,236600.0
2008-09-25 09:30:00,37.46,37.46,36.72,36.74,411400.0,27.254,27.254,26.7156,26.7301,411400.0
2008-09-25 09:40:00,36.74,37.34,36.72,37.3,232700.0,26.7301,27.1667,26.7156,27.1376,232700.0
2008-09-25 09:50:00,37.3,37.56,37.28,37.45,280300.0,27.1376,27.3267,27.123,27.2467,280300.0
2008-09-25 10:00:00,37.42,37.51,37.13,37.39,190300.0,27.2249,27.2903,27.0139,27.203,190300.0
2008-09-25 10:10:00,37.39,37.6,37.34,37.51,156700.0,27.203,27.3558,27.1667,27.2903,156700.0
2008-09-25 10:20:00,37.51,37.58,37.32,37.35,166900.0,27.2903,27.3413,27.1521,27.1739,166900.0
2008-09-25 10:30:00,37.35,37.39,37.01,37.04,174800.0,27.1739,27.203,26.9266,26.9484,174800.0
2008-09-25 10:40:00,37.04,37.07,36.86,36.87,172900.0,26.9484,26.9702,26.8174,26.8247,172900.0
2008-09-25 10:50:00,36.86,36.86,36.4,36.71,346900.0,26.8174,26.8174,26.4828,26.7083,346900.0
2008-09-25 11:00:00,36.71,36.81,36.57,36.7,197500.0,26.7083,26.7811,26.6064,26.701,197500.0
2008-09-25 11:10:00,36.7,36.86,36.7,36.77,113600.0,26.701,26.8174,26.701,26.752,113600.0
2008-09-25 11:20:00,36.77,36.82,36.66,36.74,206200.0,26.752,26.7883,26.6719,26.7301,206200.0
2008-09-25 11:30:00,36.72,36.85,36.67,36.67,149000.0,26.7156,26.8102,26.6792,26.6792,149000.0
2008-09-25 11:40:00,36.68,36.69,36.56,36.62,120900.0,26.6865,26.6937,26.5992,26.6428,120900.0
2008-09-25 11:50:00,36.6,36.62,36.42,36.47,131400.0,26.6283,26.6428,26.4973,26.5337,131400.0
2008-09-25 12:00:00,36.47,36.5,36.3,36.3,165800.0,26.5337,26.5555,26.41,26.41,165800.0
2008-09-25 12:10:00,36.31,36.48,36.28,36.42,123100.0,26.4173,26.541,26.3955,26.4973,123100.0
2008-09-25 12:20:00,36.43,36.49,36.37,36.47,123700.0,26.5046,26.5482,26.4609,26.5337,123700.0
2008-09-25 12:30:00,36.48,36.48,36.3,36.31,116600.0,26.541,26.541,26.41,26.4173,116600.0
2008-09-25 12:40:00,36.31,36.33,36.13,36.14,135300.0,26.4173,26.4318,26.2863,26.2936,135300.0
2008-09-25 12:50:00,36.14,36.18,36.04,36.12,227200.0,26.2936,26.3227,26.2208,26.279,227200.0
2008-09-25 13:00:00,36.13,36.15,35.93,35.97,259400.0,26.2863,26.3009,26.1408,26.1699,259400.0
2008-09-25 13:10:00,35.97,36.0,35.83,35.95,119300.0,26.1699,26.1917,26.0681,26.1554,119300.0
2008-09-25 13:20:00,35.95,36.05,35.93,36.02,164300.0,26.1554,26.2281,26.1408,26.2063,164300.0
2008-09-25 13:30:00,36.03,36.26,36.02,36.24,167700.0,26.2136,26.3809,26.2063,26.3664,167700.0
2008-09-25 13:40:00,36.22,36.31,36.14,36.17,102500.0,26.3518,26.4173,26.2936,26.3154,102500.0
2008-09-25 13:50:00,36.17,36.2,36.07,36.19,126400.0,26.3154,26.3373,26.2427,26.33,126400.0
2008-09-25 14:00:00,36.19,36.25,36.12,36.22,134600.0,26.33,26.3736,26.279,26.3518,134600.0
2008-09-25 14:10:00,36.23,36.23,36.01,36.12,205400.0,26.3591,26.3591,26.199,26.279,205400.0
2008-09-25 14:20:00,36.12,36.12,36.02,36.03,108500.0,26.279,26.279,26.2063,26.2136,108500.0
2008-09-25 14:30:00,36.02,36.18,36.01,36.1,82600.0,26.2063,26.3227,26.199,26.2645,82600.0
2008-09-25 14:40:00,36.1,36.12,35.92,35.92,111700.0,26.2645,26.279,26.1335,26.1335,111700.0
2008-09-25 14:50:00,35.91,36.06,35.9,36.04,143000.0,26.1263,26.2354,26.119,26.2208,143000.0
2008-09-25 15:00:00,36.05,36.18,36.02,36.18,79200.0,26.2281,26.3227,26.2063,26.3227,79200.0
2008-09-25 15:10:00,36.18,36.19,36.01,36.16,132300.0,26.3227,26.33,26.199,26.3081,132300.0
2008-09-25 15:20:00,36.16,36.29,36.1,36.24,139600.0,26.3081,26.4027,26.2645,26.3664,139600.0
2008-09-25 15:30:00,36.24,36.35,36.16,36.33,168500.0,26.3664,26.4464,26.3081,26.4318,168500.0
2008-09-25 15:40:00,36.32,36.35,36.06,36.11,209100.0,26.4246,26.4464,26.2354,26.2718,209100.0
2008-09-25 15:50:00,36.12,36.25,36.07,36.25,222500.0,26.279,26.3736,26.2427,26.3736,222500.0
2008-09-26 09:30:00,35.9,36.12,35.47,35.67,356000.0,26.119,26.279,25.8061,25.9517,356000.0
2008-09-26 09:40:00,35.65,35.78,35.55,35.74,208100.0,25.9371,26.0317,25.8643,26.0026,208100.0
2008-09-26 09:50:00,35.71,35.93,35.63,35.84,261900.0,25.9808,26.1408,25.9225,26.0753,261900.0
2008-09-26 10:00:00,35.83,35.9,35.68,35.76,200200.0,26.0681,26.119,25.9589,26.0171,200200.0
2008-09-26 10:10:00,35.75,35.92,35.73,35.77,187700.0,26.0099,26.1335,25.9953,26.0244,187700.0
2008-09-26 10:20:00,35.76,35.86,35.63,35.67,149100.0,26.0171,26.0899,25.9225,25.9517,149100.0
2008-09-26 10:30:00,35.67,35.77,35.6,35.75,136500.0,25.9517,26.0244,25.9007,26.0099,136500.0
2008-09-26 10:40:00,35.75,35.91,35.75,35.86,181400.0,26.0099,26.1263,26.0099,26.0899,181400.0
2008-09-26 10:50:00,35.86,36.17,35.85,36.04,261300.0,26.0899,26.3154,26.0826,26.2208,261300.0
2008-09-26 11:00:00,36.04,36.07,35.88,35.92,172600.0,26.2208,26.2427,26.1044,26.1335,172600.0
2008-09-26 11:10:00,35.92,35.96,35.71,35.77,187000.0,26.1335,26.1626,25.9808,26.0244,187000.0
2008-09-26 11:20:00,35.75,35.82,35.68,35.78,157500.0,26.0099,26.0608,25.9589,26.0317,157500.0
2008-09-26 11:30:00,35.77,35.78,35.58,35.6,176800.0,26.0244,26.0317,25.8862,25.9007,176800.0
2008-09-26 11:40:00,35.61,35.72,35.6,35.7,192100.0,25.908,25.988,25.9007,25.9735,192100.0
2008-09-26 11:50:00,35.69,35.76,35.63,35.69,149300.0,25.9662,26.0171,25.9225,25.9662,149300.0
2008-09-26 12:00:00,35.69,35.71,35.39,35.57,155900.0,25.9662,25.9808,25.7479,25.8789,155900.0
2008-09-26 12:10:00,35.56,35.66,35.46,35.48,61900.0,25.8716,25.9444,25.7989,25.8134,61900.0
2008-09-26 12:20:00,35.47,35.56,35.45,35.53,65700.0,25.8061,25.8716,25.7916,25.8498,65700.0
2008-09-26 12:30:00,35.53,35.72,35.53,35.63,77900.0,25.8498,25.988,25.8498,25.9225,77900.0
2008-09-26 12:40:00,35.62,35.67,35.57,35.57,67500.0,25.9153,25.9517,25.8789,25.8789,67500.0
2008-09-26 12:50:00,35.57,35.71,35.57,35.65,84200.0,25.8789,25.9808,25.8789,25.9371,84200.0
2008-09-26 13:00:00,35.65,35.67,35.51,35.53,121900.0,25.9371,25.9517,25.8352,25.8498,121900.0
2008-09-26 13:10:00,35.52,35.66,35.41,35.47,158900.0,25.8425,25.9444,25.7625,25.8061,158900.0
2008-09-26 13:20:00,35.46,35.54,35.44,35.48,68800.0,25.7989,25.8571,25.7843,25.8134,68800.0
2008-09-26 13:30:00,35.5,35.52,35.4,35.5,122600.0,25.828,25.8425,25.7552,25.828,122600.0
2008-09-26 13:40:00,35.5,35.55,35.47,35.49,134100.0,25.828,25.8643,25.8061,25.8207,134100.0
2008-09-26 13:50:00,35.5,35.52,35.41,35.49,139500.0,25.828,25.8425,25.7625,25.8207,139500.0
2008-09-26 14:00:00,35.49,35.52,35.45,35.48,59400.0,25.8207,25.8425,25.7916,25.8134,59400.0
2008-09-26 14:10:00,35.48,35.58,35.47,35.54,132500.0,25.8134,25.8862,25.8061,25.8571,132500.0
2008-09-26 14:20:00,35.54,35.6,35.41,35.41,138000.0,25.8571,25.9007,25.7625,25.7625,138000.0
2008-09-26 14:30:00,35.41,35.45,35.35,35.45,81300.0,25.7625,25.7916,25.7188,25.7916,81300.0
2008-09-26 14:40:00,35.45,35.45,35.32,35.37,154900.0,25.7916,25.7916,25.697,25.7334,154900.0
2008-09-26 14:50:00,35.37,35.43,35.26,35.28,98200.0,25.7334,25.777,25.6534,25.6679,98200.0
2008-09-26 15:00:00,35.27,35.28,35.02,35.15,198400.0,25.6606,25.6679,25.4787,25.5733,198400.0
2008-09-26 15:10:00,35.15,35.28,35.15,35.15,173800.0,25.5733,25.6679,25.5733,25.5733,173800.0
2008-09-26 15:20:00,35.15,35.44,35.13,35.34,227200.0,25.5733,25.7843,25.5588,25.7116,227200.0
2008-09-26 15:30:00,35.35,35.44,35.26,35.43,192200.0,25.7188,25.7843,25.6534,25.777,192200.0
2008-09-26 15:40:00,35.41,35.49,35.38,35.42,299600.0,25.7625,25.8207,25.7407,25.7698,299600.0
2008-09-26 15:50:00,35.42,35.5,35.4,35.5,374000.0,25.7698,25.828,25.7552,25.828,374000.0
2008-09-29 09:30:00,34.78,35.06,34.58,34.66,215800.0,25.3041,25.5078,25.1586,25.2168,215800.0
2008-09-29 09:40:00,34.68,34.91,34.63,34.71,321200.0,25.2314,25.3987,25.195,25.2532,321200.0
2008-09-29 09:50:00,34.7,34.75,34.4,34.49,373400.0,25.2459,25.2823,25.0277,25.0931,373400.0
2008-09-29 10:00:00,34.47,34.66,34.4,34.42,286000.0,25.0786,25.2168,25.0277,25.0422,286000.0
2008-09-29 10:10:00,34.43,34.51,34.0,34.02,296100.0,25.0495,25.1077,24.7366,24.7512,296100.0
2008-09-29 10:20:00,34.04,34.27,33.91,34.22,339000.0,24.7657,24.9331,24.6712,24.8967,339000.0
2008-09-29 10:30:00,34.2,34.25,34.05,34.13,138300.0,24.8822,24.9185,24.773,24.8312,138300.0
2008-09-29 10:40:00,34.14,34.19,33.92,34.09,265500.0,24.8385,24.8749,24.6784,24.8021,265500.0
2008-09-29 10:50:00,34.09,34.1,33.85,34.01,117100.0,24.8021,24.8094,24.6275,24.7439,117100.0
2008-09-29 11:00:00,34.01,34.02,33.85,34.0,109100.0,24.7439,24.7512,24.6275,24.7366,109100.0
2008-09-29 11:10:00,34.0,34.02,33.9,34.02,142400.0,24.7366,24.7512,24.6639,24.7512,142400.0
2008-09-29 11:20:00,34.02,34.05,33.9,33.94,121200.0,24.7512,24.773,24.6639,24.693,121200.0
2008-09-29 11:30:00,33.93,33.96,33.81,33.87,154700.0,24.6857,24.7075,24.5984,24.6421,154700.0
2008-09-29 11:40:00,33.85,33.95,33.73,33.78,134800.0,24.6275,24.7003,24.5402,24.5766,134800.0
2008-09-29 11:50:00,33.78,33.81,33.68,33.71,121400.0,24.5766,24.5984,24.5038,24.5257,121400.0
2008-09-29 12:00:00,33.71,33.76,33.62,33.75,138700.0,24.5257,24.562,24.4602,24.5548,138700.0
2008-09-29 12:10:00,33.75,33.96,33.67,33.68,246300.0,24.5548,24.7075,24.4966,24.5038,246300.0
2008-09-29 12:20:00,33.67,33.76,33.6,33.65,110400.0,24.4966,24.562,24.4456,24.482,110400.0
2008-09-29 12:30:00,33.64,33.78,33.53,33.69,210100.0,24.4747,24.5766,24.3947,24.5111,210100.0
2008-09-29 12:40:00,33.67,33.88,33.67,33.84,97400.0,24.4966,24.6493,24.4966,24.6202,97400.0
2008-09-29 12:50:00,33.84,33.89,33.73,33.75,90000.0,24.6202,24.6566,24.5402,24.5548,90000.0
2008-09-29 13:00:00,33.75,33.75,33.45,33.49,85600.0,24.5548,24.5548,24.3365,24.3656,85600.0
2008-09-29 13:10:00,33.49,33.51,33.44,33.45,66800.0,24.3656,24.3801,24.3292,24.3365,66800.0
2008-09-29 13:20:00,33.46,33.83,33.43,33.79,99800.0,24.3438,24.613,24.3219,24.5839,99800.0
2008-09-29 13:30:00,33.79,33.9,33.61,33.78,166100.0,24.5839,24.6639,24.4529,24.5766,166100.0
2008-09-29 13:40:00,33.79,33.85,32.73,33.36,421900.0,24.5839,24.6275,23.8127,24.271,421900.0
2008-09-29 13:50:00,33.35,34.24,33.15,33.72,323800.0,24.2637,24.9113,24.1182,24.5329,323800.0
2008-09-29 14:00:00,33.74,34.12,33.02,33.5,318500.0,24.5475,24.824,24.0236,24.3729,318500.0
2008-09-29 14:10:00,33.51,33.68,33.0,33.5,130400.0,24.3801,24.5038,24.0091,24.3729,130400.0
2008-09-29 14:20:00,33.43,33.71,33.21,33.25,183100.0,24.3219,24.5257,24.1619,24.191,183100.0
2008-09-29 14:30:00,33.25,33.31,33.13,33.16,132000.0,24.191,24.2346,24.1037,24.1255,132000.0
2008-09-29 14:40:00,33.17,33.31,33.1,33.26,182900.0,24.1328,24.2346,24.0819,24.1983,182900.0
2008-09-29 14:50:00,33.27,33.47,33.08,33.1,138100.0,24.2055,24.351,24.0673,24.0819,138100.0
2008-09-29 15:00:00,33.09,33.21,33.01,33.01,85100.0,24.0746,24.1619,24.0164,24.0164,85100.0
2008-09-29 15:10:00,33.03,33.09,32.93,32.96,137500.0,24.0309,24.0746,23.9582,23.98,137500.0
2008-09-29 15:20:00,32.93,32.95,32.6,32.62,246100.0,23.9582,23.9727,23.7181,23.7326,246100.0
2008-09-29 15:30:00,32.63,33.07,32.56,32.9,223100.0,23.7399,24.06,23.689,23.9363,223100.0
2008-09-29 15:40:00,32.9,33.3,32.79,33.23,271300.0,23.9363,24.2274,23.8563,24.1764,271300.0
2008-09-29 15:50:00,33.23,33.47,33.14,33.29,273200.0,24.1764,24.351,24.111,24.2201,273200.0
2008-09-30 09:30:00,34.3,34.43,33.75,33.85,531600.0,24.9549,25.0495,24.5548,24.6275,531600.0
2008-09-30 09:40:00,33.89,34.01,33.68,33.71,257700.0,24.6566,24.7439,24.5038,24.5257,257700.0
2008-09-30 09:50:00,33.7,33.83,33.54,33.71,250800.0,24.5184,24.613,24.402,24.5257,250800.0
2008-09-30 10:00:00,33.7,34.08,33.69,33.97,283900.0,24.5184,24.7948,24.5111,24.7148,283900.0
2008-09-30 10:10:00,33.97,34.46,33.97,34.23,191000.0,24.7148,25.0713,24.7148,24.904,191000.0
2008-09-30 10:20:00,34.23,34.24,33.95,34.0,127200.0,24.904,24.9113,24.7003,24.7366,127200.0
2008-09-30 10:30:00,34.0,34.09,33.95,34.02,107100.0,24.7366,24.8021,24.7003,24.7512,107100.0
2008-09-30 10:40:00,34.05,34.22,33.95,34.16,68600.0,24.773,24.8967,24.7003,24.8531,68600.0
2008-09-30 10:50:00,34.13,34.14,33.85,33.85,99400.0,24.8312,24.8385,24.6275,24.6275,99400.0
2008-09-30 11:00:00,33.87,33.99,33.77,33.85,81300.0,24.6421,24.7294,24.5693,24.6275,81300.0
2008-09-30 11:10:00,33.83,33.86,33.76,33.82,110100.0,24.613,24.6348,24.562,24.6057,110100.0
2008-09-30 11:20:00,33.82,33.87,33.74,33.85,154600.0,24.6057,24.6421,24.5475,24.6275,154600.0
2008-09-30 11:30:00,33.85,33.96,33.84,33.88,91500.0,24.6275,24.7075,24.6202,24.6493,91500.0
2008-09-30 11:40:00,33.9,34.08,33.87,34.03,129600.0,24.6639,24.7948,24.6421,24.7585,129600.0
2008-09-30 11:50:00,34.04,34.12,34.0,34.01,172100.0,24.7657,24.824,24.7366,24.7439,172100.0
2008-09-30 12:00:00,34.03,34.05,33.87,33.97,75700.0,24.7585,24.773,24.6421,24.7148,75700.0
2008-09-30 12:10:00,33.98,34.0,33.87,33.9,399700.0,24.7221,24.7366,24.6421,24.6639,399700.0
2008-09-30 12:20:00,33.9,33.94,33.87,33.91,73400.0,24.6639,24.693,24.6421,24.6712,73400.0
2008-09-30 12:30:00,33.92,33.94,33.89,33.91,57800.0,24.6784,24.693,24.6566,24.6712,57800.0
2008-09-30 12:40:00,33.92,34.02,33.9,34.0,84300.0,24.6784,24.7512,24.6639,24.7366,84300.0
2008-09-30 12:50:00,34.01,34.04,33.97,34.01,141000.0,24.7439,24.7657,24.7148,24.7439,141000.0
2008-09-30 13:00:00,34.01,34.01,33.89,34.01,182800.0,24.7439,24.7439,24.6566,24.7439,182800.0
2008-09-30 13:10:00,34.01,34.2,34.0,34.15,113400.0,24.7439,24.8822,24.7366,24.8458,113400.0
2008-09-30 13:20:00,34.16,34.39,34.16,34.39,152200.0,24.8531,25.0204,24.8531,25.0204,152200.0
2008-09-30 13:30:00,34.4,34.53,34.38,34.46,149200.0,25.0277,25.1222,25.0131,25.0713,149200.0
2008-09-30 13:40:00,34.46,34.5,34.38,34.39,108800.0,25.0713,25.1004,25.0131,25.0204,108800.0
2008-09-30 13:50:00,34.38,34.53,34.36,34.42,106600.0,25.0131,25.1222,24.9986,25.0422,106600.0
2008-09-30 14:00:00,34.42,34.56,34.39,34.53,84700.0,25.0422,25.1441,25.0204,25.1222,84700.0
2008-09-30 14:10:00,34.52,34.63,34.5,34.52,122700.0,25.115,25.195,25.1004,25.115,122700.0
2008-09-30 14:20:00,34.52,34.68,34.49,34.67,170100.0,25.115,25.2314,25.0931,25.2241,170100.0
2008-09-30 14:30:00,34.67,34.91,34.65,34.78,245200.0,25.2241,25.3987,25.2096,25.3041,245200.0
2008-09-30 14:40:00,34.77,34.83,34.73,34.83,158900.0,25.2969,25.3405,25.2678,25.3405,158900.0
2008-09-30 14:50:00,34.81,34.86,34.74,34.83,142300.0,25.326,25.3623,25.275,25.3405,142300.0
2008-09-30 15:00:00,34.83,34.98,34.76,34.95,180300.0,25.3405,25.4496,25.2896,25.4278,180300.0
2008-09-30 15:10:00,34.95,34.96,34.85,34.92,213400.0,25.4278,25.4351,25.3551,25.406,213400.0
2008-09-30 15:20:00,34.91,35.09,34.9,35.09,346000.0,25.3987,25.5297,25.3914,25.5297,346000.0
2008-09-30 15:30:00,35.08,35.11,34.96,34.96,276000.0,25.5224,25.5442,25.4351,25.4351,276000.0
2008-09-30 15:40:00,34.97,35.43,34.97,35.41,503700.0,25.4424,25.777,25.4424,25.7625,503700.0
2008-09-30 15:50:00,35.42,35.44,35.12,35.23,785000.0,25.7698,25.7843,25.5515,25.6315,785000.0
2008-10-01 09:30:00,35.08,35.08,34.62,34.89,180400.0,25.5224,25.5224,25.1877,25.3842,180400.0
2008-10-01 09:40:00,34.91,35.03,34.83,34.88,103900.0,25.3987,25.486,25.3405,25.3769,103900.0
2008-10-01 09:50:00,34.89,35.02,34.77,34.98,93200.0,25.3842,25.4787,25.2969,25.4496,93200.0
2008-10-01 10:00:00,34.97,34.97,34.71,34.87,220000.0,25.4424,25.4424,25.2532,25.3696,220000.0
2008-10-01 10:10:00,34.86,35.02,34.76,35.0,120000.0,25.3623,25.4787,25.2896,25.4642,120000.0
2008-10-01 10:20:00,34.99,35.05,34.85,34.86,107000.0,25.4569,25.5006,25.3551,25.3623,107000.0
2008-10-01 10:30:00,34.87,34.95,34.79,34.86,125700.0,25.3696,25.4278,25.3114,25.3623,125700.0
2008-10-01 10:40:00,34.86,35.1,34.85,35.06,132100.0,25.3623,25.5369,25.3551,25.5078,132100.0
2008-10-01 10:50:00,35.07,35.1,34.92,34.96,107800.0,25.5151,25.5369,25.406,25.4351,107800.0
2008-10-01 11:00:00,34.95,34.99,34.81,34.85,101700.0,25.4278,25.4569,25.326,25.3551,101700.0
2008-10-01 11:10:00,34.86,34.93,34.84,34.91,121000.0,25.3623,25.4133,25.3478,25.3987,121000.0
2008-10-01 11:20:00,34.92,35.07,34.88,35.06,213300.0,25.406,25.5151,25.3769,25.5078,213300.0
2008-10-01 11:30:00,35.06,35.28,34.99,35.25,105700.0,25.5078,25.6679,25.4569,25.6461,105700.0
2008-10-01 11:40:00,35.25,35.31,35.2,35.3,89500.0,25.6461,25.6897,25.6097,25.6825,89500.0
2008-10-01 11:50:00,35.28,35.46,35.26,35.38,116000.0,25.6679,25.7989,25.6534,25.7407,116000.0
2008-10-01 12:00:00,35.38,35.58,35.37,35.57,116700.0,25.7407,25.8862,25.7334,25.8789,116700.0
2008-10-01 12:10:00,35.57,35.88,35.53,35.82,188800.0,25.8789,26.1044,25.8498,26.0608,188800.0
2008-10-01 12:20:00,35.82,35.9,35.64,35.72,206100.0,26.0608,26.119,25.9298,25.988,206100.0
2008-10-01 12:30:00,35.72,35.95,35.7,35.86,131300.0,25.988,26.1554,25.9735,26.0899,131300.0
2008-10-01 12:40:00,35.86,36.05,35.84,35.97,204700.0,26.0899,26.2281,26.0753,26.1699,204700.0
2008-10-01 12:50:00,35.97,36.03,35.81,35.91,160800.0,26.1699,26.2136,26.0535,26.1263,160800.0
2008-10-01 13:00:00,35.92,35.92,35.61,35.61,142300.0,26.1335,26.1335,25.908,25.908,142300.0
2008-10-01 13:10:00,35.61,35.67,35.54,35.57,104200.0,25.908,25.9517,25.8571,25.8789,104200.0
2008-10-01 13:20:00,35.57,35.61,35.47,35.57,85400.0,25.8789,25.908,25.8061,25.8789,85400.0
2008-10-01 13:30:00,35.56,35.58,35.21,35.25,193000.0,25.8716,25.8862,25.617,25.6461,193000.0
2008-10-01 13:40:00,35.26,35.79,35.12,35.51,286000.0,25.6534,26.039,25.5515,25.8352,286000.0
2008-10-01 13:50:00,35.47,35.72,35.43,35.56,168100.0,25.8061,25.988,25.777,25.8716,168100.0
2008-10-01 14:00:00,35.53,35.68,35.43,35.66,165200.0,25.8498,25.9589,25.777,25.9444,165200.0
2008-10-01 14:10:00,35.66,35.94,35.55,35.89,176500.0,25.9444,26.1481,25.8643,26.1117,176500.0
2008-10-01 14:20:00,35.89,35.96,35.82,35.95,136700.0,26.1117,26.1626,26.0608,26.1554,136700.0
2008-10-01 14:30:00,35.95,35.96,35.73,35.89,144500.0,26.1554,26.1626,25.9953,26.1117,144500.0
2008-10-01 14:40:00,35.9,36.02,35.82,36.01,158900.0,26.119,26.2063,26.0608,26.199,158900.0
2008-10-01 14:50:00,36.01,36.18,35.76,35.79,216600.0,26.199,26.3227,26.0171,26.039,216600.0
2008-10-01 15:00:00,35.78,35.86,35.68,35.8,100900.0,26.0317,26.0899,25.9589,26.0462,100900.0
2008-10-01 15:10:00,35.79,35.92,35.67,35.87,173600.0,26.039,26.1335,25.9517,26.0972,173600.0
2008-10-01 15:20:00,35.87,35.89,35.74,35.84,127700.0,26.0972,26.1117,26.0026,26.0753,127700.0
2008-10-01 15:30:00,35.85,35.95,35.75,35.86,238200.0,26.0826,26.1554,26.0099,26.0899,238200.0
2008-10-01 15:40:00,35.86,36.14,35.83,35.93,272900.0,26.0899,26.2936,26.0681,26.1408,272900.0
2008-10-01 15:50:00,35.93,35.97,35.8,35.94,278300.0,26.1408,26.1699,26.0462,26.1481,278300.0
2008-10-02 09:30:00,35.19,35.87,35.18,35.69,165300.0,25.6024,26.0972,25.5952,25.9662,165300.0
2008-10-02 09:40:00,35.71,35.77,35.6,35.7,139200.0,25.9808,26.0244,25.9007,25.9735,139200.0
2008-10-02 09:50:00,35.69,35.73,35.39,35.41,118600.0,25.9662,25.9953,25.7479,25.7625,118600.0
2008-10-02 10:00:00,35.41,35.48,35.33,35.45,150900.0,25.7625,25.8134,25.7043,25.7916,150900.0
2008-10-02 10:10:00,35.44,35.63,35.41,35.5,122700.0,25.7843,25.9225,25.7625,25.828,122700.0
2008-10-02 10:20:00,35.48,35.48,35.0,35.03,276300.0,25.8134,25.8134,25.4642,25.486,276300.0
2008-10-02 10:30:00,35.03,35.26,34.95,34.96,234200.0,25.486,25.6534,25.4278,25.4351,234200.0
2008-10-02 10:40:00,34.95,34.96,34.67,34.74,270200.0,25.4278,25.4351,25.2241,25.275,270200.0
2008-10-02 10:50:00,34.74,34.82,34.73,34.76,121900.0,25.275,25.3332,25.2678,25.2896,121900.0
2008-10-02 11:00:00,34.75,34.82,34.34,34.43,225500.0,25.2823,25.3332,24.984,25.0495,225500.0
2008-10-02 11:10:00,34.44,34.49,34.26,34.37,175000.0,25.0568,25.0931,24.9258,25.0058,175000.0
2008-10-02 11:20:00,34.36,34.42,34.3,34.38,166400.0,24.9986,25.0422,24.9549,25.0131,166400.0
2008-10-02 11:30:00,34.36,34.45,34.29,34.39,135100.0,24.9986,25.064,24.9476,25.0204,135100.0
2008-10-02 11:40:00,34.39,34.73,34.38,34.68,173300.0,25.0204,25.2678,25.0131,25.2314,173300.0
2008-10-02 11:50:00,34.69,34.89,34.66,34.88,129800.0,25.2387,25.3842,25.2168,25.3769,129800.0
2008-10-02 12:00:00,34.87,35.11,34.87,35.03,206900.0,25.3696,25.5442,25.3696,25.486,206900.0
2008-10-02 12:10:00,35.04,35.05,34.84,34.92,81300.0,25.4933,25.5006,25.3478,25.406,81300.0
2008-10-02 12:20:00,34.91,34.91,34.76,34.82,103100.0,25.3987,25.3987,25.2896,25.3332,103100.0
2008-10-02 12:30:00,34.8,34.86,34.61,34.62,67200.0,25.3187,25.3623,25.1804,25.1877,67200.0
2008-10-02 12:40:00,34.63,34.77,34.61,34.71,114800.0,25.195,25.2969,25.1804,25.2532,114800.0
2008-10-02 12:50:00,34.72,34.9,34.68,34.87,92100.0,25.2605,25.3914,25.2314,25.3696,92100.0
2008-10-02 13:00:00,34.89,34.93,34.76,34.78,79400.0,25.3842,25.4133,25.2896,25.3041,79400.0
2008-10-02 13:10:00,34.77,34.96,34.74,34.88,121700.0,25.2969,25.4351,25.275,25.3769,121700.0
2008-10-02 13:20:00,34.89,35.05,34.86,35.04,82400.0,25.3842,25.5006,25.3623,25.4933,82400.0
2008-10-02 13:30:00,35.04,35.15,34.95,34.95,106900.0,25.4933,25.5733,25.4278,25.4278,106900.0
2008-10-02 13:40:00,34.95,35.33,34.94,35.19,163900.0,25.4278,25.7043,25.4205,25.6024,163900.0
2008-10-02 13:50:00,35.19,35.24,34.87,35.19,215700.0,25.6024,25.6388,25.3696,25.6024,215700.0
2008-10-02 14:00:00,35.2,35.41,35.19,35.25,221500.0,25.6097,25.7625,25.6024,25.6461,221500.0
2008-10-02 14:10:00,35.25,35.27,35.13,35.15,103600.0,25.6461,25.6606,25.5588,25.5733,103600.0
2008-10-02 14:20:00,35.14,35.2,34.99,35.05,91600.0,25.566,25.6097,25.4569,25.5006,91600.0
2008-10-02 14:30:00,35.05,35.12,34.84,34.95,121400.0,25.5006,25.5515,25.3478,25.4278,121400.0
2008-10-02 14:40:00,34.94,35.11,34.94,35.04,93100.0,25.4205,25.5442,25.4205,25.4933,93100.0
2008-10-02 14:50:00,35.08,35.22,34.94,35.15,93900.0,25.5224,25.6243,25.4205,25.5733,93900.0
2008-10-02 15:00:00,35.15,35.21,35.04,35.06,88200.0,25.5733,25.617,25.4933,25.5078,88200.0
2008-10-02 15:10:00,35.06,35.17,34.89,34.93,157100.0,25.5078,25.5879,25.3842,25.4133,157100.0
2008-10-02 15:20:00,34.94,35.13,34.88,35.09,173700.0,25.4205,25.5588,25.3769,25.5297,173700.0
2008-10-02 15:30:00,35.08,35.31,34.84,34.85,270800.0,25.5224,25.6897,25.3478,25.3551,270800.0
2008-10-02 15:40:00,34.84,34.86,34.65,34.72,326700.0,25.3478,25.3623,25.2096,25.2605,326700.0
2008-10-02 15:50:00,34.73,34.94,34.61,34.63,437900.0,25.2678,25.4205,25.1804,25.195,437900.0
2008-10-03 09:30:00,34.78,34.9,34.42,34.63,252700.0,25.3041,25.3914,25.0422,25.195,252700.0
2008-10-03 09:40:00,34.63,34.86,34.58,34.58,237700.0,25.195,25.3623,25.1586,25.1586,237700.0
2008-10-03 09:50:00,34.56,34.62,34.39,34.46,170100.0,25.1441,25.1877,25.0204,25.0713,170100.0
2008-10-03 10:00:00,34.44,34.49,34.29,34.31,175100.0,25.0568,25.0931,24.9476,24.9622,175100.0
2008-10-03 10:10:00,34.31,34.53,34.29,34.37,269100.0,24.9622,25.1222,24.9476,25.0058,269100.0
2008-10-03 10:20:00,34.37,34.44,34.03,34.08,412700.0,25.0058,25.0568,24.7585,24.7948,412700.0
2008-10-03 10:30:00,34.09,34.34,34.0,34.0,366600.0,24.8021,24.984,24.7366,24.7366,366600.0
2008-10-03 10:40:00,34.03,34.1,33.93,34.08,252500.0,24.7585,24.8094,24.6857,24.7948,252500.0
2008-10-03 10:50:00,34.08,34.39,34.08,34.36,253800.0,24.7948,25.0204,24.7948,24.9986,253800.0
2008-10-03 11:00:00,34.37,34.53,34.34,34.43,212400.0,25.0058,25.1222,24.984,25.0495,212400.0
2008-10-03 11:10:00,34.43,34.63,34.39,34.49,243400.0,25.0495,25.195,25.0204,25.0931,243400.0
2008-10-03 11:20:00,34.5,34.68,34.47,34.51,171800.0,25.1004,25.2314,25.0786,25.1077,171800.0
2008-10-03 11:30:00,34.51,34.54,34.47,34.52,142200.0,25.1077,25.1295,25.0786,25.115,142200.0
2008-10-03 11:40:00,34.52,34.54,34.33,34.41,177800.0,25.115,25.1295,24.9767,25.0349,177800.0
2008-10-03 11:50:00,34.42,34.49,34.33,34.41,167400.0,25.0422,25.0931,24.9767,25.0349,167400.0
2008-10-03 12:00:00,34.4,34.45,34.2,34.21,139300.0,25.0277,25.064,24.8822,24.8894,139300.0
2008-10-03 12:10:00,34.23,34.27,34.03,34.1,116100.0,24.904,24.9331,24.7585,24.8094,116100.0
2008-10-03 12:20:00,34.11,34.27,34.0,34.27,111400.0,24.8167,24.9331,24.7366,24.9331,111400.0
2008-10-03 12:30:00,34.25,34.42,34.19,34.41,97800.0,24.9185,25.0422,24.8749,25.0349,97800.0
2008-10-03 12:40:00,34.41,34.45,34.3,34.36,133500.0,25.0349,25.064,24.9549,24.9986,133500.0
2008-10-03 12:50:00,34.35,34.47,34.3,34.38,94000.0,24.9913,25.0786,24.9549,25.0131,94000.0
2008-10-03 13:00:00,34.38,34.51,34.31,34.36,165300.0,25.0131,25.1077,24.9622,24.9986,165300.0
2008-10-03 13:10:00,34.36,34.43,34.11,34.29,254500.0,24.9986,25.0495,24.8167,24.9476,254500.0
2008-10-03 13:20:00,34.28,34.5,34.0,34.05,275700.0,24.9404,25.1004,24.7366,24.773,275700.0
2008-10-03 13:30:00,34.05,34.29,34.0,34.02,351700.0,24.773,24.9476,24.7366,24.7512,351700.0
2008-10-03 13:40:00,34.04,34.11,33.7,34.0,303200.0,24.7657,24.8167,24.5184,24.7366,303200.0
2008-10-03 13:50:00,33.99,34.21,33.77,33.85,261200.0,24.7294,24.8894,24.5693,24.6275,261200.0
2008-10-03 14:00:00,33.85,33.86,33.5,33.58,297200.0,24.6275,24.6348,24.3729,24.4311,297200.0
2008-10-03 14:10:00,33.6,33.68,33.5,33.52,220600.0,24.4456,24.5038,24.3729,24.3874,220600.0
2008-10-03 14:20:00,33.52,33.53,33.17,33.22,170800.0,24.3874,24.3947,24.1328,24.1692,170800.0
2008-10-03 14:30:00,33.22,33.44,33.05,33.38,182300.0,24.1692,24.3292,24.0455,24.2856,182300.0
2008-10-03 14:40:00,33.38,33.47,33.28,33.41,147000.0,24.2856,24.351,24.2128,24.3074,147000.0
2008-10-03 14:50:00,33.41,33.76,33.4,33.73,184700.0,24.3074,24.562,24.3001,24.5402,184700.0
2008-10-03 15:00:00,33.72,33.8,33.49,33.49,235600.0,24.5329,24.5911,24.3656,24.3656,235600.0
2008-10-03 15:10:00,33.5,33.55,33.1,33.13,299700.0,24.3729,24.4092,24.0819,24.1037,299700.0
2008-10-03 15:20:00,33.14,33.25,33.05,33.15,291600.0,24.111,24.191,24.0455,24.1182,291600.0
2008-10-03 15:30:00,33.16,33.36,33.05,33.07,204100.0,24.1255,24.271,24.0455,24.06,204100.0
2008-10-03 15:40:00,33.08,33.08,32.78,32.87,409800.0,24.0673,24.0673,23.849,23.9145,409800.0
2008-10-03 15:50:00,32.87,32.94,32.7,32.81,346700.0,23.9145,23.9654,23.7908,23.8709,346700.0
2008-10-06 09:30:00,31.88,32.55,31.88,32.17,300800.0,23.1942,23.6817,23.1942,23.4052,300800.0
2008-10-06 09:40:00,32.17,32.21,31.97,32.17,277900.0,23.4052,23.4343,23.2597,23.4052,277900.0
2008-10-06 09:50:00,32.16,32.19,31.68,31.81,233000.0,23.398,23.4198,23.0487,23.1433,233000.0
2008-10-06 10:00:00,31.81,32.0,31.77,31.91,374300.0,23.1433,23.2815,23.1142,23.2161,374300.0
2008-10-06 10:10:00,31.91,31.98,31.45,31.52,242700.0,23.2161,23.267,22.8814,22.9323,242700.0
2008-10-06 10:20:00,31.53,31.68,31.26,31.34,257500.0,22.9396,23.0487,22.7432,22.8014,257500.0
2008-10-06 10:30:00,31.33,31.47,31.13,31.13,245100.0,22.7941,22.8959,22.6486,22.6486,245100.0
2008-10-06 10:40:00,31.15,31.3,30.94,31.24,300500.0,22.6631,22.7723,22.5103,22.7286,300500.0
2008-10-06 10:50:00,31.25,31.47,30.92,31.43,368400.0,22.7359,22.8959,22.4958,22.8668,368400.0
2008-10-06 11:00:00,31.42,31.56,31.25,31.48,289400.0,22.8596,22.9614,22.7359,22.9032,289400.0
2008-10-06 11:10:00,31.5,31.61,31.22,31.37,313800.0,22.9178,22.9978,22.7141,22.8232,313800.0
2008-10-06 11:20:00,31.37,31.55,31.24,31.41,263200.0,22.8232,22.9542,22.7286,22.8523,263200.0
2008-10-06 11:30:00,31.41,31.48,31.24,31.41,158000.0,22.8523,22.9032,22.7286,22.8523,158000.0
2008-10-06 11:40:00,31.43,31.58,31.31,31.42,132400.0,22.8668,22.976,22.7795,22.8596,132400.0
2008-10-06 11:50:00,31.38,31.5,31.32,31.37,139800.0,22.8305,22.9178,22.7868,22.8232,139800.0
2008-10-06 12:00:00,31.35,31.47,31.29,31.31,124700.0,22.8086,22.8959,22.765,22.7795,124700.0
2008-10-06 12:10:00,31.32,31.41,31.14,31.32,79800.0,22.7868,22.8523,22.6559,22.7868,79800.0
2008-10-06 12:20:00,31.34,31.35,31.14,31.2,94300.0,22.8014,22.8086,22.6559,22.6995,94300.0
2008-10-06 12:30:00,31.19,31.29,31.13,31.13,96900.0,22.6922,22.765,22.6486,22.6486,96900.0
2008-10-06 12:40:00,31.13,31.17,30.9,31.08,99200.0,22.6486,22.6777,22.4812,22.6122,99200.0
2008-10-06 12:50:00,31.1,31.14,30.95,31.0,108300.0,22.6268,22.6559,22.5176,22.554,108300.0
2008-10-06 13:00:00,31.01,31.1,30.8,30.89,155300.0,22.5613,22.6268,22.4085,22.474,155300.0
2008-10-06 13:10:00,30.89,31.04,30.81,30.94,114700.0,22.474,22.5831,22.4158,22.5103,114700.0
2008-10-06 13:20:00,30.93,31.21,30.88,30.94,165500.0,22.5031,22.7068,22.4667,22.5103,165500.0
2008-10-06 13:30:00,30.94,30.95,30.77,30.84,127700.0,22.5103,22.5176,22.3867,22.4376,127700.0
2008-10-06 13:40:00,30.83,31.0,30.64,30.68,120700.0,22.4303,22.554,22.2921,22.3212,120700.0
2008-10-06 13:50:00,30.69,30.82,30.65,30.69,123500.0,22.3285,22.423,22.2994,22.3285,123500.0
2008-10-06 14:00:00,30.69,30.71,30.44,30.49,157800.0,22.3285,22.343,22.1466,22.1829,157800.0
2008-10-06 14:10:00,30.52,30.65,30.4,30.4,222800.0,22.2048,22.2994,22.1175,22.1175,222800.0
2008-10-06 14:20:00,30.4,30.44,30.21,30.33,249300.0,22.1175,22.1466,21.9792,22.0665,249300.0
2008-10-06 14:30:00,30.33,30.41,30.1,30.26,270100.0,22.0665,22.1247,21.8992,22.0156,270100.0
2008-10-06 14:40:00,30.25,30.31,30.0,30.04,273000.0,22.0083,22.052,21.8265,21.8556,273000.0
2008-10-06 14:50:00,30.04,30.39,30.03,30.32,258300.0,21.8556,22.1102,21.8483,22.0593,258300.0
2008-10-06 15:00:00,30.33,30.59,30.23,30.55,362700.0,22.0665,22.2557,21.9938,22.2266,362700.0
2008-10-06 15:10:00,30.56,31.14,30.46,31.06,564600.0,22.2339,22.6559,22.1611,22.5977,564600.0
2008-10-06 15:20:00,31.05,31.24,30.67,31.06,501500.0,22.5904,22.7286,22.3139,22.5977,501500.0
2008-10-06 15:30:00,31.06,31.21,30.8,30.88,532900.0,22.5977,22.7068,22.4085,22.4667,532900.0
2008-10-06 15:40:00,30.87,31.18,30.79,30.97,647300.0,22.4594,22.685,22.4012,22.5322,647300.0
2008-10-06 15:50:00,30.96,31.37,30.63,30.93,1422800.0,22.5249,22.8232,22.2848,22.5031,1422800.0
2008-10-07 09:30:00,31.52,31.76,31.23,31.51,311300.0,22.9323,23.1069,22.7213,22.925,311300.0
2008-10-07 09:40:00,31.51,31.55,31.25,31.49,337000.0,22.925,22.9542,22.7359,22.9105,337000.0
2008-10-07 09:50:00,31.49,31.5,30.78,30.88,239000.0,22.9105,22.9178,22.3939,22.4667,239000.0
2008-10-07 10:00:00,30.89,30.97,30.51,30.87,274200.0,22.474,22.5322,22.1975,22.4594,274200.0
2008-10-07 10:10:00,30.86,31.09,30.81,30.96,210500.0,22.4521,22.6195,22.4158,22.5249,210500.0
2008-10-07 10:20:00,31.0,31.13,30.89,31.09,257300.0,22.554,22.6486,22.474,22.6195,257300.0
2008-10-07 10:30:00,31.09,31.12,30.76,30.89,187700.0,22.6195,22.6413,22.3794,22.474,187700.0
2008-10-07 10:40:00,30.91,30.96,30.62,30.7,293700.0,22.4885,22.5249,22.2775,22.3357,293700.0
2008-10-07 10:50:00,30.69,30.69,30.4,30.44,172600.0,22.3285,22.3285,22.1175,22.1466,172600.0
2008-10-07 11:00:00,30.44,30.47,30.27,30.32,169100.0,22.1466,22.1684,22.0229,22.0593,169100.0
2008-10-07 11:10:00,30.32,30.35,30.13,30.19,187900.0,22.0593,22.0811,21.921,21.9647,187900.0
2008-10-07 11:20:00,30.19,30.32,30.02,30.3,196900.0,21.9647,22.0593,21.841,22.0447,196900.0
2008-10-07 11:30:00,30.32,30.42,30.17,30.28,179000.0,22.0593,22.132,21.9501,22.0302,179000.0
2008-10-07 11:40:00,30.28,30.62,30.22,30.56,117600.0,22.0302,22.2775,21.9865,22.2339,117600.0
2008-10-07 11:50:00,30.56,30.56,30.35,30.4,114000.0,22.2339,22.2339,22.0811,22.1175,114000.0
2008-10-07 12:00:00,30.4,30.44,30.33,30.39,92900.0,22.1175,22.1466,22.0665,22.1102,92900.0
2008-10-07 12:10:00,30.41,30.59,30.4,30.57,91000.0,22.1247,22.2557,22.1175,22.2412,91000.0
2008-10-07 12:20:00,30.58,30.64,30.19,30.25,153600.0,22.2484,22.2921,21.9647,22.0083,153600.0
2008-10-07 12:30:00,30.25,30.36,30.03,30.14,110100.0,22.0083,22.0884,21.8483,21.9283,110100.0
2008-10-07 12:40:00,30.13,30.22,29.97,30.03,121900.0,21.921,21.9865,21.8046,21.8483,121900.0
2008-10-07 12:50:00,30.03,30.05,29.72,29.76,230100.0,21.8483,21.8628,21.6227,21.6518,230100.0
2008-10-07 13:00:00,29.76,30.27,29.75,30.21,167000.0,21.6518,22.0229,21.6446,21.9792,167000.0
2008-10-07 13:10:00,30.21,30.33,30.04,30.06,232600.0,21.9792,22.0665,21.8556,21.8701,232600.0
2008-10-07 13:20:00,30.06,30.09,29.51,29.62,309800.0,21.8701,21.8919,21.47,21.55,309800.0
2008-10-07 13:30:00,29.62,29.95,29.6,29.9,180300.0,21.55,21.7901,21.5354,21.7537,180300.0
2008-10-07 13:40:00,29.9,29.92,29.51,29.59,161700.0,21.7537,21.7682,21.47,21.5282,161700.0
2008-10-07 13:50:00,29.59,29.7,29.45,29.53,198900.0,21.5282,21.6082,21.4263,21.4845,198900.0
2008-10-07 14:00:00,29.52,29.74,29.46,29.73,154200.0,21.4772,21.6373,21.4336,21.63,154200.0
2008-10-07 14:10:00,29.7,30.1,29.46,29.96,253900.0,21.6082,21.8992,21.4336,21.7973,253900.0
2008-10-07 14:20:00,29.95,30.15,29.88,30.0,195000.0,21.7901,21.9356,21.7391,21.8265,195000.0
2008-10-07 14:30:00,30.02,30.24,29.86,29.98,199600.0,21.841,22.0011,21.7246,21.8119,199600.0
2008-10-07 14:40:00,29.97,30.05,29.65,29.96,240300.0,21.8046,21.8628,21.5718,21.7973,240300.0
2008-10-07 14:50:00,29.95,30.06,29.75,29.82,203400.0,21.7901,21.8701,21.6446,21.6955,203400.0
2008-10-07 15:00:00,29.83,29.85,29.64,29.68,182800.0,21.7028,21.7173,21.5645,21.5936,182800.0
2008-10-07 15:10:00,29.68,29.95,29.46,29.58,219800.0,21.5936,21.7901,21.4336,21.5209,219800.0
2008-10-07 15:20:00,29.59,29.67,29.4,29.59,207100.0,21.5282,21.5864,21.3899,21.5282,207100.0
2008-10-07 15:30:00,29.61,29.77,29.47,29.61,257200.0,21.5427,21.6591,21.4409,21.5427,257200.0
2008-10-07 15:40:00,29.6,29.83,29.6,29.74,437900.0,21.5354,21.7028,21.5354,21.6373,437900.0
2008-10-07 15:50:00,29.73,29.85,29.46,29.59,550500.0,21.63,21.7173,21.4336,21.5282,550500.0
2008-10-08 09:30:00,29.05,29.95,29.03,29.89,350400.0,21.1353,21.7901,21.1207,21.7464,350400.0
2008-10-08 09:40:00,29.89,30.37,29.73,30.27,584800.0,21.7464,22.0956,21.63,22.0229,584800.0
2008-10-08 09:50:00,30.27,30.57,29.98,30.13,505800.0,22.0229,22.2412,21.8119,21.921,505800.0
2008-10-08 10:00:00,30.13,30.31,29.71,29.74,355100.0,21.921,22.052,21.6155,21.6373,355100.0
2008-10-08 10:10:00,29.73,30.09,29.7,29.75,305300.0,21.63,21.8919,21.6082,21.6446,305300.0
2008-10-08 10:20:00,29.72,29.8,29.47,29.77,457400.0,21.6227,21.6809,21.4409,21.6591,457400.0
2008-10-08 10:30:00,29.79,29.96,29.46,29.68,436800.0,21.6737,21.7973,21.4336,21.5936,436800.0
2008-10-08 10:40:00,29.68,29.82,29.02,29.08,232700.0,21.5936,21.6955,21.1135,21.1571,232700.0
2008-10-08 10:50:00,29.07,29.58,29.05,29.37,318800.0,21.1498,21.5209,21.1353,21.3681,318800.0
2008-10-08 11:00:00,29.39,29.58,29.08,29.2,350700.0,21.3826,21.5209,21.1571,21.2444,350700.0
2008-10-08 11:10:00,29.19,29.39,29.05,29.35,261400.0,21.2371,21.3826,21.1353,21.3535,261400.0
2008-10-08 11:20:00,29.35,29.76,29.33,29.44,183900.0,21.3535,21.6518,21.339,21.419,183900.0
2008-10-08 11:30:00,29.46,29.61,29.07,29.27,260900.0,21.4336,21.5427,21.1498,21.2953,260900.0
2008-10-08 11:40:00,29.28,29.35,28.82,29.07,208800.0,21.3026,21.3535,20.9679,21.1498,208800.0
2008-10-08 11:50:00,29.07,29.32,28.87,29.28,176700.0,21.1498,21.3317,21.0043,21.3026,176700.0
2008-10-08 12:00:00,29.28,29.29,28.46,28.56,246000.0,21.3026,21.3099,20.706,20.7788,246000.0
2008-10-08 12:10:00,28.58,29.0,28.54,28.97,278000.0,20.7933,21.0989,20.7642,21.0771,278000.0
2008-10-08 12:20:00,28.97,29.1,28.77,28.88,270000.0,21.0771,21.1717,20.9316,21.0116,270000.0
2008-10-08 12:30:00,28.89,29.16,28.68,29.06,180900.0,21.0189,21.2153,20.8661,21.1426,180900.0
2008-10-08 12:40:00,29.07,29.36,28.87,29.02,158600.0,21.1498,21.3608,21.0043,21.1135,158600.0
2008-10-08 12:50:00,29.02,29.32,28.98,29.25,88100.0,21.1135,21.3317,21.0844,21.2808,88100.0
2008-10-08 13:00:00,29.26,29.7,29.26,29.68,145000.0,21.2881,21.6082,21.2881,21.5936,145000.0
2008-10-08 13:10:00,29.68,29.81,29.51,29.73,140700.0,21.5936,21.6882,21.47,21.63,140700.0
2008-10-08 13:20:00,29.77,29.91,29.62,29.78,212500.0,21.6591,21.761,21.55,21.6664,212500.0
2008-10-08 13:30:00,29.78,30.05,29.68,30.03,662700.0,21.6664,21.8628,21.5936,21.8483,662700.0
2008-10-08 13:40:00,30.04,30.25,29.93,30.0,346400.0,21.8556,22.0083,21.7755,21.8265,346400.0
2008-10-08 13:50:00,29.99,30.47,29.9,30.39,309900.0,21.8192,22.1684,21.7537,22.1102,309900.0
2008-10-08 14:00:00,30.39,30.42,30.16,30.25,329400.0,22.1102,22.132,21.9429,22.0083,329400.0
2008-10-08 14:10:00,30.25,30.26,30.01,30.15,204000.0,22.0083,22.0156,21.8337,21.9356,204000.0
2008-10-08 14:20:00,30.15,30.5,30.0,30.04,426300.0,21.9356,22.1902,21.8265,21.8556,426300.0
2008-10-08 14:30:00,30.01,30.18,29.92,30.12,278900.0,21.8337,21.9574,21.7682,21.9138,278900.0
2008-10-08 14:40:00,30.1,30.15,29.9,30.01,217900.0,21.8992,21.9356,21.7537,21.8337,217900.0
2008-10-08 14:50:00,30.0,30.23,29.99,30.03,190400.0,21.8265,21.9938,21.8192,21.8483,190400.0
2008-10-08 15:00:00,30.04,30.12,29.78,30.04,276100.0,21.8556,21.9138,21.6664,21.8556,276100.0
2008-10-08 15:10:00,30.05,30.27,29.88,30.22,231300.0,21.8628,22.0229,21.7391,21.9865,231300.0
2008-10-08 15:20:00,30.25,30.33,30.05,30.19,296600.0,22.0083,22.0665,21.8628,21.9647,296600.0
2008-10-08 15:30:00,30.14,30.32,29.78,29.85,528200.0,21.9283,22.0593,21.6664,21.7173,528200.0
2008-10-08 15:40:00,29.84,30.06,29.78,29.86,303400.0,21.71,21.8701,21.6664,21.7246,303400.0
2008-10-08 15:50:00,29.86,29.89,29.6,29.66,486700.0,21.7246,21.7464,21.5354,21.5791,486700.0
2008-10-09 09:30:00,30.51,30.51,29.83,29.94,307500.0,22.1975,22.1975,21.7028,21.7828,307500.0
2008-10-09 09:40:00,29.94,30.35,29.91,30.18,402700.0,21.7828,22.0811,21.761,21.9574,402700.0
2008-10-09 09:50:00,30.21,30.32,29.94,30.04,502300.0,21.9792,22.0593,21.7828,21.8556,502300.0
2008-10-09 10:00:00,30.04,30.18,29.87,30.18,372300.0,21.8556,21.9574,21.7319,21.9574,372300.0
2008-10-09 10:10:00,30.18,30.24,29.91,30.04,219200.0,21.9574,22.0011,21.761,21.8556,219200.0
2008-10-09 10:20:00,30.04,30.09,29.51,29.63,281400.0,21.8556,21.8919,21.47,21.5573,281400.0
2008-10-09 10:30:00,29.64,29.93,29.62,29.65,206300.0,21.5645,21.7755,21.55,21.5718,206300.0
2008-10-09 10:40:00,29.65,29.77,29.41,29.63,292300.0,21.5718,21.6591,21.3972,21.5573,292300.0
2008-10-09 10:50:00,29.64,29.69,29.32,29.32,297400.0,21.5645,21.6009,21.3317,21.3317,297400.0
2008-10-09 11:00:00,29.32,29.45,29.01,29.41,332500.0,21.3317,21.4263,21.1062,21.3972,332500.0
2008-10-09 11:10:00,29.4,29.67,29.27,29.62,268000.0,21.3899,21.5864,21.2953,21.55,268000.0
2008-10-09 11:20:00,29.62,29.62,29.34,29.4,470000.0,21.55,21.55,21.3463,21.3899,470000.0
2008-10-09 11:30:00,29.4,29.87,29.32,29.71,270500.0,21.3899,21.7319,21.3317,21.6155,270500.0
2008-10-09 11:40:00,29.71,30.12,29.66,30.04,194600.0,21.6155,21.9138,21.5791,21.8556,194600.0
2008-10-09 11:50:00,30.04,30.11,29.64,29.67,215100.0,21.8556,21.9065,21.5645,21.5864,215100.0
2008-10-09 12:00:00,29.69,29.76,29.56,29.74,147900.0,21.6009,21.6518,21.5063,21.6373,147900.0
2008-10-09 12:10:00,29.73,29.86,29.65,29.74,133400.0,21.63,21.7246,21.5718,21.6373,133400.0
2008-10-09 12:20:00,29.73,29.84,29.64,29.65,114200.0,21.63,21.71,21.5645,21.5718,114200.0
2008-10-09 12:30:00,29.65,29.69,29.59,29.59,66200.0,21.5718,21.6009,21.5282,21.5282,66200.0
2008-10-09 12:40:00,29.59,29.6,29.35,29.38,143000.0,21.5282,21.5354,21.3535,21.3754,143000.0
2008-10-09 12:50:00,29.38,29.55,29.36,29.53,140300.0,21.3754,21.4991,21.3608,21.4845,140300.0
2008-10-09 13:00:00,29.51,29.67,29.51,29.62,80400.0,21.47,21.5864,21.47,21.55,80400.0
2008-10-09 13:10:00,29.61,29.82,29.6,29.68,108000.0,21.5427,21.6955,21.5354,21.5936,108000.0
2008-10-09 13:20:00,29.66,29.87,29.47,29.75,151700.0,21.5791,21.7319,21.4409,21.6446,151700.0
2008-10-09 13:30:00,29.76,29.88,29.46,29.56,177300.0,21.6518,21.7391,21.4336,21.5063,177300.0
2008-10-09 13:40:00,29.57,29.65,29.4,29.51,128600.0,21.5136,21.5718,21.3899,21.47,128600.0
2008-10-09 13:50:00,29.51,29.7,29.45,29.63,128200.0,21.47,21.6082,21.4263,21.5573,128200.0
2008-10-09 14:00:00,29.64,29.76,29.62,29.74,129800.0,21.5645,21.6518,21.55,21.6373,129800.0
2008-10-09 14:10:00,29.74,29.76,29.42,29.5,165200.0,21.6373,21.6518,21.4045,21.4627,165200.0
2008-10-09 14:20:00,29.5,29.64,29.41,29.59,117300.0,21.4627,21.5645,21.3972,21.5282,117300.0
2008-10-09 14:30:00,29.59,29.68,29.44,29.56,132500.0,21.5282,21.5936,21.419,21.5063,132500.0
2008-10-09 14:40:00,29.55,29.63,29.32,29.38,221000.0,21.4991,21.5573,21.3317,21.3754,221000.0
2008-10-09 14:50:00,29.37,29.53,29.31,29.34,347400.0,21.3681,21.4845,21.3244,21.3463,347400.0
2008-10-09 15:00:00,29.33,29.36,28.87,29.09,434900.0,21.339,21.3608,21.0043,21.1644,434900.0
2008-10-09 15:10:00,29.09,29.18,28.66,28.68,308300.0,21.1644,21.2299,20.8515,20.8661,308300.0
2008-10-09 15:20:00,28.68,28.87,28.39,28.42,416600.0,20.8661,21.0043,20.6551,20.6769,416600.0
2008-10-09 15:30:00,28.45,28.67,28.11,28.12,522000.0,20.6988,20.8588,20.4514,20.4587,522000.0
2008-10-09 15:40:00,28.12,28.13,27.84,27.99,589000.0,20.4587,20.4659,20.2549,20.3641,589000.0
2008-10-09 15:50:00,28.01,28.61,27.94,28.09,565600.0,20.3786,20.8152,20.3277,20.4368,565600.0
2008-10-10 09:30:00,26.35,27.73,25.53,26.14,633900.0,19.1709,20.1749,18.5743,19.0181,633900.0
2008-10-10 09:40:00,26.14,27.3,26.13,26.8,1185400.0,19.0181,19.8621,19.0108,19.4983,1185400.0
2008-10-10 09:50:00,26.68,27.16,26.31,26.56,893700.0,19.411,19.7602,19.1418,19.3237,893700.0
2008-10-10 10:00:00,26.56,27.5,26.52,27.16,425500.0,19.3237,20.0076,19.2946,19.7602,425500.0
2008-10-10 10:10:00,27.14,27.38,26.56,26.7,477200.0,19.7457,19.9203,19.3237,19.4255,477200.0
2008-10-10 10:20:00,26.7,27.0,26.54,26.66,540300.0,19.4255,19.6438,19.3091,19.3964,540300.0
2008-10-10 10:30:00,26.66,26.91,26.14,26.3,561700.0,19.3964,19.5783,19.0181,19.1345,561700.0
2008-10-10 10:40:00,26.3,26.37,25.87,26.13,612400.0,19.1345,19.1855,18.8217,19.0108,612400.0
2008-10-10 10:50:00,26.13,26.37,25.67,25.73,476000.0,19.0108,19.1855,18.6762,18.7198,476000.0
2008-10-10 11:00:00,25.75,26.02,25.54,25.66,470000.0,18.7344,18.9308,18.5816,18.6689,470000.0
2008-10-10 11:10:00,25.68,25.8,25.32,25.39,491600.0,18.6834,18.7707,18.4215,18.4725,491600.0
2008-10-10 11:20:00,25.4,25.49,24.78,24.89,547800.0,18.4797,18.5452,18.0286,18.1087,547800.0
2008-10-10 11:30:00,24.88,25.37,24.84,25.35,621400.0,18.1014,18.4579,18.0723,18.4434,621400.0
2008-10-10 11:40:00,25.34,25.4,24.98,25.01,316800.0,18.4361,18.4797,18.1742,18.196,316800.0
2008-10-10 11:50:00,25.02,25.12,24.63,24.74,438100.0,18.2033,18.276,17.9195,17.9995,438100.0
2008-10-10 12:00:00,24.74,24.88,24.6,24.61,570900.0,17.9995,18.1014,17.8977,17.905,570900.0
2008-10-10 12:10:00,24.61,24.85,24.34,24.39,439800.0,17.905,18.0796,17.7085,17.7449,439800.0
2008-10-10 12:20:00,24.42,24.9,24.35,24.65,642200.0,17.7667,18.116,17.7158,17.9341,642200.0
2008-10-10 12:30:00,24.65,24.66,24.2,24.27,435100.0,17.9341,17.9413,17.6067,17.6576,435100.0
2008-10-10 12:40:00,24.27,24.81,24.22,24.6,664300.0,17.6576,18.0505,17.6212,17.8977,664300.0
2008-10-10 12:50:00,24.62,24.68,24.27,24.37,336900.0,17.9122,17.9559,17.6576,17.7304,336900.0
2008-10-10 13:00:00,24.38,24.44,24.2,24.31,338800.0,17.7376,17.7813,17.6067,17.6867,338800.0
2008-10-10 13:10:00,24.31,24.36,24.19,24.34,235700.0,17.6867,17.7231,17.5994,17.7085,235700.0
2008-10-10 13:20:00,24.33,24.64,24.31,24.53,248800.0,17.7013,17.9268,17.6867,17.8468,248800.0
2008-10-10 13:30:00,24.54,24.59,24.3,24.55,227800.0,17.854,17.8904,17.6794,17.8613,227800.0
2008-10-10 13:40:00,24.56,24.56,24.08,24.16,202100.0,17.8686,17.8686,17.5194,17.5776,202100.0
2008-10-10 13:50:00,24.17,24.56,24.14,24.55,332600.0,17.5848,17.8686,17.563,17.8613,332600.0
2008-10-10 14:00:00,24.54,24.73,24.29,24.73,552200.0,17.854,17.9923,17.6721,17.9923,552200.0
2008-10-10 14:10:00,24.66,25.01,24.59,24.67,464800.0,17.9413,18.196,17.8904,17.9486,464800.0
2008-10-10 14:20:00,24.66,24.96,24.34,24.47,397100.0,17.9413,18.1596,17.7085,17.8031,397100.0
2008-10-10 14:30:00,24.48,24.71,24.31,24.7,314500.0,17.8104,17.9777,17.6867,17.9704,314500.0
2008-10-10 14:40:00,24.7,24.94,24.5,24.85,275100.0,17.9704,18.1451,17.8249,18.0796,275100.0
2008-10-10 14:50:00,24.85,24.99,24.53,24.97,244700.0,18.0796,18.1814,17.8468,18.1669,244700.0
2008-10-10 15:00:00,24.97,25.81,24.97,25.76,465900.0,18.1669,18.778,18.1669,18.7416,465900.0
2008-10-10 15:10:00,25.77,27.55,25.72,27.35,809900.0,18.7489,20.044,18.7125,19.8984,809900.0
2008-10-10 15:20:00,27.35,28.34,27.24,28.18,696500.0,19.8984,20.6187,19.8184,20.5023,696500.0
2008-10-10 15:30:00,28.17,28.9,27.93,28.12,1023900.0,20.495,21.0261,20.3204,20.4587,1023900.0
2008-10-10 15:40:00,28.13,28.39,27.42,28.01,1191000.0,20.4659,20.6551,19.9494,20.3786,1191000.0
2008-10-10 15:50:00,27.99,28.94,27.5,28.07,812800.0,20.3641,21.0552,20.0076,20.4223,812800.0
2008-10-13 09:30:00,28.66,28.92,28.0,28.74,512500.0,20.8515,21.0407,20.3714,20.9097,512500.0
2008-10-13 09:40:00,28.74,28.9,28.43,28.53,386400.0,20.9097,21.0261,20.6842,20.757,386400.0
2008-10-13 09:50:00,28.53,28.59,28.29,28.52,284800.0,20.757,20.8006,20.5823,20.7497,284800.0
2008-10-13 10:00:00,28.53,28.64,28.37,28.5,295400.0,20.757,20.837,20.6405,20.7351,295400.0
2008-10-13 10:10:00,28.49,28.63,28.42,28.54,230600.0,20.7279,20.8297,20.6769,20.7642,230600.0
2008-10-13 10:20:00,28.54,29.02,28.54,28.95,215000.0,20.7642,21.1135,20.7642,21.0625,215000.0
2008-10-13 10:30:00,28.95,29.31,28.87,29.29,301900.0,21.0625,21.3244,21.0043,21.3099,301900.0
2008-10-13 10:40:00,29.28,29.3,29.12,29.13,183000.0,21.3026,21.3172,21.1862,21.1935,183000.0
2008-10-13 10:50:00,29.12,29.2,29.05,29.13,162100.0,21.1862,21.2444,21.1353,21.1935,162100.0
2008-10-13 11:00:00,29.12,29.38,29.05,29.33,181300.0,21.1862,21.3754,21.1353,21.339,181300.0
2008-10-13 11:10:00,29.35,29.58,29.34,29.54,217100.0,21.3535,21.5209,21.3463,21.4918,217100.0
2008-10-13 11:20:00,29.55,29.65,29.46,29.58,155600.0,21.4991,21.5718,21.4336,21.5209,155600.0
2008-10-13 11:30:00,29.57,29.72,29.54,29.62,115400.0,21.5136,21.6227,21.4918,21.55,115400.0
2008-10-13 11:40:00,29.61,29.68,29.5,29.51,134100.0,21.5427,21.5936,21.4627,21.47,134100.0
2008-10-13 11:50:00,29.51,29.53,29.35,29.43,164800.0,21.47,21.4845,21.3535,21.4117,164800.0
2008-10-13 12:00:00,29.42,29.53,29.41,29.52,108800.0,21.4045,21.4845,21.3972,21.4772,108800.0
2008-10-13 12:10:00,29.52,29.63,29.51,29.62,100100.0,21.4772,21.5573,21.47,21.55,100100.0
2008-10-13 12:20:00,29.63,29.71,29.6,29.69,88400.0,21.5573,21.6155,21.5354,21.6009,88400.0
2008-10-13 12:30:00,29.7,29.7,29.57,29.61,89600.0,21.6082,21.6082,21.5136,21.5427,89600.0
2008-10-13 12:40:00,29.6,29.75,29.6,29.73,69700.0,21.5354,21.6446,21.5354,21.63,69700.0
2008-10-13 12:50:00,29.74,29.75,29.68,29.7,73100.0,21.6373,21.6446,21.5936,21.6082,73100.0
2008-10-13 13:00:00,29.7,29.73,29.57,29.65,127400.0,21.6082,21.63,21.5136,21.5718,127400.0
2008-10-13 13:10:00,29.66,29.72,29.64,29.69,64900.0,21.5791,21.6227,21.5645,21.6009,64900.0
2008-10-13 13:20:00,29.7,29.75,29.67,29.74,67700.0,21.6082,21.6446,21.5864,21.6373,67700.0
2008-10-13 13:30:00,29.74,29.87,29.74,29.86,99000.0,21.6373,21.7319,21.6373,21.7246,99000.0
2008-10-13 13:40:00,29.85,30.09,29.73,30.06,253000.0,21.7173,21.8919,21.63,21.8701,253000.0
2008-10-13 13:50:00,30.05,30.09,29.97,29.98,179600.0,21.8628,21.8919,21.8046,21.8119,179600.0
2008-10-13 14:00:00,29.99,30.03,29.9,29.92,104700.0,21.8192,21.8483,21.7537,21.7682,104700.0
2008-10-13 14:10:00,29.92,30.03,29.91,29.95,108500.0,21.7682,21.8483,21.761,21.7901,108500.0
2008-10-13 14:20:00,29.95,29.96,29.78,29.8,257200.0,21.7901,21.7973,21.6664,21.6809,257200.0
2008-10-13 14:30:00,29.81,29.94,29.79,29.87,161500.0,21.6882,21.7828,21.6737,21.7319,161500.0
2008-10-13 14:40:00,29.87,30.14,29.86,30.13,156900.0,21.7319,21.9283,21.7246,21.921,156900.0
2008-10-13 14:50:00,30.13,30.27,30.05,30.23,164000.0,21.921,22.0229,21.8628,21.9938,164000.0
2008-10-13 15:00:00,30.23,30.41,30.22,30.38,303700.0,21.9938,22.1247,21.9865,22.1029,303700.0
2008-10-13 15:10:00,30.38,30.48,30.35,30.42,297700.0,22.1029,22.1757,22.0811,22.132,297700.0
2008-10-13 15:20:00,30.42,30.53,30.35,30.42,637000.0,22.132,22.2121,22.0811,22.132,637000.0
2008-10-13 15:30:00,30.42,30.45,30.38,30.45,279200.0,22.132,22.1538,22.1029,22.1538,279200.0
2008-10-13 15:40:00,30.44,30.51,30.35,30.39,490400.0,22.1466,22.1975,22.0811,22.1102,490400.0
2008-10-13 15:50:00,30.39,31.0,30.36,30.97,767000.0,22.1102,22.554,22.0884,22.5322,767000.0
2008-10-14 09:30:00,31.73,32.16,31.49,31.9,391300.0,23.0851,23.398,22.9105,23.2088,391300.0
2008-10-14 09:40:00,31.9,31.99,31.21,31.49,524800.0,23.2088,23.2743,22.7068,22.9105,524800.0
2008-10-14 09:50:00,31.5,31.5,30.57,30.75,606000.0,22.9178,22.9178,22.2412,22.3721,606000.0
2008-10-14 10:00:00,30.73,31.08,30.69,31.05,501200.0,22.3576,22.6122,22.3285,22.5904,501200.0
2008-10-14 10:10:00,31.04,31.15,30.76,31.0,449100.0,22.5831,22.6631,22.3794,22.554,449100.0
2008-10-14 10:20:00,30.99,31.07,30.79,30.82,367100.0,22.5467,22.6049,22.4012,22.423,367100.0
2008-10-14 10:30:00,30.82,30.99,30.77,30.79,349300.0,22.423,22.5467,22.3867,22.4012,349300.0
2008-10-14 10:40:00,30.79,30.86,30.33,30.39,431200.0,22.4012,22.4521,22.0665,22.1102,431200.0
2008-10-14 10:50:00,30.39,30.7,30.36,30.64,354600.0,22.1102,22.3357,22.0884,22.2921,354600.0
2008-10-14 11:00:00,30.63,30.69,30.38,30.38,282100.0,22.2848,22.3285,22.1029,22.1029,282100.0
2008-10-14 11:10:00,30.38,30.54,30.32,30.47,191600.0,22.1029,22.2193,22.0593,22.1684,191600.0
2008-10-14 11:20:00,30.47,30.75,30.42,30.7,190100.0,22.1684,22.3721,22.132,22.3357,190100.0
2008-10-14 11:30:00,30.7,30.87,30.47,30.48,195000.0,22.3357,22.4594,22.1684,22.1757,195000.0
2008-10-14 11:40:00,30.49,30.78,30.44,30.71,158400.0,22.1829,22.3939,22.1466,22.343,158400.0
2008-10-14 11:50:00,30.7,30.74,30.59,30.66,141200.0,22.3357,22.3648,22.2557,22.3066,141200.0
2008-10-14 12:00:00,30.65,30.69,30.47,30.63,123700.0,22.2994,22.3285,22.1684,22.2848,123700.0
2008-10-14 12:10:00,30.65,30.85,30.65,30.84,80600.0,22.2994,22.4449,22.2994,22.4376,80600.0
2008-10-14 12:20:00,30.84,30.95,30.82,30.95,39100.0,22.4376,22.5176,22.423,22.5176,39100.0
2008-10-14 12:30:00,30.93,31.16,30.83,31.1,85700.0,22.5031,22.6704,22.4303,22.6268,85700.0
2008-10-14 12:40:00,31.1,31.18,31.1,31.15,142800.0,22.6268,22.685,22.6268,22.6631,142800.0
2008-10-14 12:50:00,31.15,31.17,30.92,30.96,61000.0,22.6631,22.6777,22.4958,22.5249,61000.0
2008-10-14 13:00:00,30.95,30.97,30.78,30.87,94500.0,22.5176,22.5322,22.3939,22.4594,94500.0
2008-10-14 13:10:00,30.84,30.87,30.5,30.53,161400.0,22.4376,22.4594,22.1902,22.2121,161400.0
2008-10-14 13:20:00,30.53,30.64,30.5,30.59,127800.0,22.2121,22.2921,22.1902,22.2557,127800.0
2008-10-14 13:30:00,30.6,30.85,30.59,30.68,76600.0,22.263,22.4449,22.2557,22.3212,76600.0
2008-10-14 13:40:00,30.68,30.74,30.53,30.66,106700.0,22.3212,22.3648,22.2121,22.3066,106700.0
2008-10-14 13:50:00,30.67,30.7,30.33,30.34,133400.0,22.3139,22.3357,22.0665,22.0738,133400.0
2008-10-14 14:00:00,30.34,30.36,30.01,30.07,172000.0,22.0738,22.0884,21.8337,21.8774,172000.0
2008-10-14 14:10:00,30.07,30.08,29.52,29.61,368500.0,21.8774,21.8847,21.4772,21.5427,368500.0
2008-10-14 14:20:00,29.61,30.08,29.46,30.05,369900.0,21.5427,21.8847,21.4336,21.8628,369900.0
2008-10-14 14:30:00,30.05,30.15,29.75,29.96,204300.0,21.8628,21.9356,21.6446,21.7973,204300.0
2008-10-14 14:40:00,29.97,30.03,29.61,29.71,230800.0,21.8046,21.8483,21.5427,21.6155,230800.0
2008-10-14 14:50:00,29.7,29.77,29.43,29.56,254900.0,21.6082,21.6591,21.4117,21.5063,254900.0
2008-10-14 15:00:00,29.58,29.92,29.46,29.92,171300.0,21.5209,21.7682,21.4336,21.7682,171300.0
2008-10-14 15:10:00,29.92,30.27,29.92,30.03,218100.0,21.7682,22.0229,21.7682,21.8483,218100.0
2008-10-14 15:20:00,30.02,30.33,29.84,30.29,202500.0,21.841,22.0665,21.71,22.0374,202500.0
2008-10-14 15:30:00,30.28,30.68,29.86,29.99,357300.0,22.0302,22.3212,21.7246,21.8192,357300.0
2008-10-14 15:40:00,29.95,30.35,29.9,30.17,300500.0,21.7901,22.0811,21.7537,21.9501,300500.0
2008-10-14 15:50:00,30.17,30.18,29.98,30.13,306100.0,21.9501,21.9574,21.8119,21.921,306100.0
2008-10-15 09:30:00,29.4,30.14,29.4,29.91,168300.0,21.3899,21.9283,21.3899,21.761,168300.0
2008-10-15 09:40:00,29.83,30.07,29.72,29.86,258400.0,21.7028,21.8774,21.6227,21.7246,258400.0
2008-10-15 09:50:00,29.85,30.08,29.72,29.9,228900.0,21.7173,21.8847,21.6227,21.7537,228900.0
2008-10-15 10:00:00,29.88,29.99,29.7,29.81,261400.0,21.7391,21.8192,21.6082,21.6882,261400.0
2008-10-15 10:10:00,29.82,29.93,29.64,29.68,207700.0,21.6955,21.7755,21.5645,21.5936,207700.0
2008-10-15 10:20:00,29.68,29.84,29.6,29.8,182700.0,21.5936,21.71,21.5354,21.6809,182700.0
2008-10-15 10:30:00,29.8,30.12,29.75,30.06,248200.0,21.6809,21.9138,21.6446,21.8701,248200.0
2008-10-15 10:40:00,30.07,30.16,29.57,29.59,214900.0,21.8774,21.9429,21.5136,21.5282,214900.0
2008-10-15 10:50:00,29.56,29.6,29.34,29.39,167300.0,21.5063,21.5354,21.3463,21.3826,167300.0
2008-10-15 11:00:00,29.4,29.49,29.28,29.46,181100.0,21.3899,21.4554,21.3026,21.4336,181100.0
2008-10-15 11:10:00,29.47,29.5,29.38,29.41,203100.0,21.4409,21.4627,21.3754,21.3972,203100.0
2008-10-15 11:20:00,29.41,29.43,29.15,29.28,176300.0,21.3972,21.4117,21.208,21.3026,176300.0
2008-10-15 11:30:00,29.28,29.4,29.27,29.31,90800.0,21.3026,21.3899,21.2953,21.3244,90800.0
2008-10-15 11:40:00,29.31,29.41,29.1,29.18,100300.0,21.3244,21.3972,21.1717,21.2299,100300.0
2008-10-15 11:50:00,29.16,29.36,29.09,29.31,111400.0,21.2153,21.3608,21.1644,21.3244,111400.0
2008-10-15 12:00:00,29.3,29.39,29.17,29.21,102400.0,21.3172,21.3826,21.2226,21.2517,102400.0
2008-10-15 12:10:00,29.21,29.33,29.06,29.14,125900.0,21.2517,21.339,21.1426,21.2008,125900.0
2008-10-15 12:20:00,29.13,29.2,28.9,28.92,160900.0,21.1935,21.2444,21.0261,21.0407,160900.0
2008-10-15 12:30:00,28.94,29.26,28.93,29.26,97400.0,21.0552,21.2881,21.048,21.2881,97400.0
2008-10-15 12:40:00,29.28,29.43,29.25,29.32,121900.0,21.3026,21.4117,21.2808,21.3317,121900.0
2008-10-15 12:50:00,29.33,29.45,29.3,29.35,102400.0,21.339,21.4263,21.3172,21.3535,102400.0
2008-10-15 13:00:00,29.36,29.36,29.17,29.21,105100.0,21.3608,21.3608,21.2226,21.2517,105100.0
2008-10-15 13:10:00,29.2,29.24,28.97,29.03,99700.0,21.2444,21.2735,21.0771,21.1207,99700.0
2008-10-15 13:20:00,29.03,29.12,28.94,29.05,122700.0,21.1207,21.1862,21.0552,21.1353,122700.0
2008-10-15 13:30:00,29.07,29.09,28.66,28.67,136400.0,21.1498,21.1644,20.8515,20.8588,136400.0
2008-10-15 13:40:00,28.67,28.71,28.48,28.54,191200.0,20.8588,20.8879,20.7206,20.7642,191200.0
2008-10-15 13:50:00,28.54,28.54,28.37,28.47,140100.0,20.7642,20.7642,20.6405,20.7133,140100.0
2008-10-15 14:00:00,28.48,28.63,28.36,28.57,191300.0,20.7206,20.8297,20.6333,20.7861,191300.0
2008-10-15 14:10:00,28.57,28.71,28.53,28.6,125000.0,20.7861,20.8879,20.757,20.8079,125000.0
2008-10-15 14:20:00,28.6,28.85,28.6,28.75,133600.0,20.8079,20.9898,20.8079,20.917,133600.0
2008-10-15 14:30:00,28.75,28.77,28.57,28.58,132300.0,20.917,20.9316,20.7861,20.7933,132300.0
2008-10-15 14:40:00,28.58,28.9,28.57,28.84,148500.0,20.7933,21.0261,20.7861,20.9825,148500.0
2008-10-15 14:50:00,28.84,28.87,28.6,28.61,201700.0,20.9825,21.0043,20.8079,20.8152,201700.0
2008-10-15 15:00:00,28.63,28.94,28.46,28.88,277300.0,20.8297,21.0552,20.706,21.0116,277300.0
2008-10-15 15:10:00,28.87,28.88,28.47,28.61,275200.0,21.0043,21.0116,20.7133,20.8152,275200.0
2008-10-15 15:20:00,28.59,28.73,28.35,28.41,282800.0,20.8006,20.9025,20.626,20.6696,282800.0
2008-10-15 15:30:00,28.41,28.59,28.26,28.41,349700.0,20.6696,20.8006,20.5605,20.6696,349700.0
2008-10-15 15:40:00,28.41,28.56,28.14,28.19,361900.0,20.6696,20.7788,20.4732,20.5096,361900.0
2008-10-15 15:50:00,28.19,28.23,27.69,27.81,690000.0,20.5096,20.5387,20.1458,20.2331,690000.0
2008-10-16 09:30:00,27.93,27.99,27.48,27.97,324700.0,20.3204,20.3641,19.993,20.3495,324700.0
2008-10-16 09:40:00,27.93,28.13,27.84,27.95,213800.0,20.3204,20.4659,20.2549,20.335,213800.0
2008-10-16 09:50:00,27.99,28.07,27.64,27.84,156800.0,20.3641,20.4223,20.1094,20.2549,156800.0
2008-10-16 10:00:00,27.85,28.1,27.41,27.56,311400.0,20.2622,20.4441,19.9421,20.0512,311400.0
2008-10-16 10:10:00,27.57,27.66,27.17,27.25,309300.0,20.0585,20.124,19.7675,19.8257,309300.0
2008-10-16 10:20:00,27.24,27.53,27.13,27.2,244300.0,19.8184,20.0294,19.7384,19.7893,244300.0
2008-10-16 10:30:00,27.22,27.44,26.91,26.98,276200.0,19.8039,19.9639,19.5783,19.6293,276200.0
2008-10-16 10:40:00,26.99,27.25,26.88,27.13,283900.0,19.6365,19.8257,19.5565,19.7384,283900.0
2008-10-16 10:50:00,27.13,27.21,26.43,26.46,350800.0,19.7384,19.7966,19.2291,19.2509,350800.0
2008-10-16 11:00:00,26.47,26.55,26.02,26.04,387800.0,19.2582,19.3164,18.9308,18.9454,387800.0
2008-10-16 11:10:00,26.02,26.54,25.9,26.53,318500.0,18.9308,19.3091,18.8435,19.3019,318500.0
2008-10-16 11:20:00,26.53,26.85,26.51,26.75,138300.0,19.3019,19.5347,19.2873,19.4619,138300.0
2008-10-16 11:30:00,26.74,27.16,26.73,27.03,218400.0,19.4546,19.7602,19.4474,19.6656,218400.0
2008-10-16 11:40:00,27.02,27.5,26.93,27.38,209500.0,19.6584,20.0076,19.5929,19.9203,209500.0
2008-10-16 11:50:00,27.38,27.7,27.19,27.49,175800.0,19.9203,20.1531,19.782,20.0003,175800.0
2008-10-16 12:00:00,27.48,27.49,27.17,27.38,205800.0,19.993,20.0003,19.7675,19.9203,205800.0
2008-10-16 12:10:00,27.39,28.36,27.37,28.08,265100.0,19.9275,20.6333,19.913,20.4296,265100.0
2008-10-16 12:20:00,28.07,28.63,28.03,28.03,165700.0,20.4223,20.8297,20.3932,20.3932,165700.0
2008-10-16 12:30:00,28.03,28.23,27.94,28.1,219000.0,20.3932,20.5387,20.3277,20.4441,219000.0
2008-10-16 12:40:00,28.11,28.29,27.95,28.19,350300.0,20.4514,20.5823,20.335,20.5096,350300.0
2008-10-16 12:50:00,28.16,28.32,27.93,28.01,216300.0,20.4878,20.6042,20.3204,20.3786,216300.0
2008-10-16 13:00:00,28.0,28.27,27.76,27.85,126100.0,20.3714,20.5678,20.1967,20.2622,126100.0
2008-10-16 13:10:00,27.84,28.3,27.84,28.05,84600.0,20.2549,20.5896,20.2549,20.4077,84600.0
2008-10-16 13:20:00,28.04,28.28,27.92,27.98,93700.0,20.4005,20.5751,20.3132,20.3568,93700.0
2008-10-16 13:30:00,27.98,28.04,27.56,27.58,84400.0,20.3568,20.4005,20.0512,20.0658,84400.0
2008-10-16 13:40:00,27.58,27.66,27.49,27.51,301600.0,20.0658,20.124,20.0003,20.0149,301600.0
2008-10-16 13:50:00,27.51,28.1,27.47,27.89,153200.0,20.0149,20.4441,19.9858,20.2913,153200.0
2008-10-16 14:00:00,27.89,27.97,27.51,27.51,145300.0,20.2913,20.3495,20.0149,20.0149,145300.0
2008-10-16 14:10:00,27.51,27.59,27.42,27.48,208600.0,20.0149,20.0731,19.9494,19.993,208600.0
2008-10-16 14:20:00,27.49,27.5,27.22,27.29,145100.0,20.0003,20.0076,19.8039,19.8548,145100.0
2008-10-16 14:30:00,27.31,27.65,27.26,27.63,132000.0,19.8693,20.1167,19.833,20.1022,132000.0
2008-10-16 14:40:00,27.64,27.81,27.5,27.74,178300.0,20.1094,20.2331,20.0076,20.1822,178300.0
2008-10-16 14:50:00,27.74,28.05,27.65,27.9,257900.0,20.1822,20.4077,20.1167,20.2986,257900.0
2008-10-16 15:00:00,27.91,28.86,27.88,28.81,458500.0,20.3059,20.997,20.284,20.9607,458500.0
2008-10-16 15:10:00,28.88,29.16,28.7,28.88,537500.0,21.0116,21.2153,20.8806,21.0116,537500.0
2008-10-16 15:20:00,28.86,29.07,28.71,29.01,349600.0,20.997,21.1498,20.8879,21.1062,349600.0
2008-10-16 15:30:00,29.02,29.21,28.7,28.93,422000.0,21.1135,21.2517,20.8806,21.048,422000.0
2008-10-16 15:40:00,28.96,29.35,28.94,29.31,379100.0,21.0698,21.3535,21.0552,21.3244,379100.0
2008-10-16 15:50:00,29.31,29.45,29.0,29.35,506300.0,21.3244,21.4263,21.0989,21.3535,506300.0
2008-10-17 09:30:00,28.44,28.85,28.39,28.74,586000.0,20.6915,20.9898,20.6551,20.9097,586000.0
2008-10-17 09:40:00,28.74,29.18,28.72,29.1,299800.0,20.9097,21.2299,20.8952,21.1717,299800.0
2008-10-17 09:50:00,29.1,29.31,29.02,29.27,301900.0,21.1717,21.3244,21.1135,21.2953,301900.0
2008-10-17 10:00:00,29.3,29.7,29.18,29.24,255900.0,21.3172,21.6082,21.2299,21.2735,255900.0
2008-10-17 10:10:00,29.23,29.23,28.87,29.16,261700.0,21.2662,21.2662,21.0043,21.2153,261700.0
2008-10-17 10:20:00,29.17,29.3,28.99,29.3,132500.0,21.2226,21.3172,21.0916,21.3172,132500.0
2008-10-17 10:30:00,29.3,29.3,28.93,29.15,141600.0,21.3172,21.3172,21.048,21.208,141600.0
2008-10-17 10:40:00,29.16,29.63,29.14,29.63,118600.0,21.2153,21.5573,21.2008,21.5573,118600.0
2008-10-17 10:50:00,29.63,29.68,29.42,29.49,152900.0,21.5573,21.5936,21.4045,21.4554,152900.0
2008-10-17 11:00:00,29.5,29.75,29.46,29.69,165100.0,21.4627,21.6446,21.4336,21.6009,165100.0
2008-10-17 11:10:00,29.69,29.69,29.46,29.54,127500.0,21.6009,21.6009,21.4336,21.4918,127500.0
2008-10-17 11:20:00,29.52,29.56,29.37,29.42,156400.0,21.4772,21.5063,21.3681,21.4045,156400.0
2008-10-17 11:30:00,29.4,29.52,29.22,29.25,94100.0,21.3899,21.4772,21.259,21.2808,94100.0
2008-10-17 11:40:00,29.27,29.55,29.24,29.39,108900.0,21.2953,21.4991,21.2735,21.3826,108900.0
2008-10-17 11:50:00,29.37,29.46,29.32,29.41,74100.0,21.3681,21.4336,21.3317,21.3972,74100.0
2008-10-17 12:00:00,29.42,29.46,29.31,29.36,84400.0,21.4045,21.4336,21.3244,21.3608,84400.0
2008-10-17 12:10:00,29.35,29.43,29.29,29.41,91800.0,21.3535,21.4117,21.3099,21.3972,91800.0
2008-10-17 12:20:00,29.41,29.54,29.37,29.44,65600.0,21.3972,21.4918,21.3681,21.419,65600.0
2008-10-17 12:30:00,29.45,29.5,29.16,29.22,103400.0,21.4263,21.4627,21.2153,21.259,103400.0
2008-10-17 12:40:00,29.22,29.52,29.22,29.51,91600.0,21.259,21.4772,21.259,21.47,91600.0
2008-10-17 12:50:00,29.51,29.75,29.46,29.75,159900.0,21.47,21.6446,21.4336,21.6446,159900.0
2008-10-17 13:00:00,29.74,29.96,29.74,29.86,136100.0,21.6373,21.7973,21.6373,21.7246,136100.0
2008-10-17 13:10:00,29.86,29.91,29.68,29.77,102600.0,21.7246,21.761,21.5936,21.6591,102600.0
2008-10-17 13:20:00,29.78,29.92,29.78,29.92,92800.0,21.6664,21.7682,21.6664,21.7682,92800.0
2008-10-17 13:30:00,29.91,30.23,29.9,30.23,126900.0,21.761,21.9938,21.7537,21.9938,126900.0
2008-10-17 13:40:00,30.24,30.36,30.11,30.16,125400.0,22.0011,22.0884,21.9065,21.9429,125400.0
2008-10-17 13:50:00,30.16,30.25,30.06,30.2,93500.0,21.9429,22.0083,21.8701,21.972,93500.0
2008-10-17 14:00:00,30.21,30.3,29.83,29.83,217400.0,21.9792,22.0447,21.7028,21.7028,217400.0
2008-10-17 14:10:00,29.84,29.96,29.76,29.83,102800.0,21.71,21.7973,21.6518,21.7028,102800.0
2008-10-17 14:20:00,29.84,29.86,29.53,29.59,112100.0,21.71,21.7246,21.4845,21.5282,112100.0
2008-10-17 14:30:00,29.59,29.9,29.47,29.47,113900.0,21.5282,21.7537,21.4409,21.4409,113900.0
2008-10-17 14:40:00,29.47,29.65,29.3,29.6,130200.0,21.4409,21.5718,21.3172,21.5354,130200.0
2008-10-17 14:50:00,29.61,29.68,29.44,29.62,128200.0,21.5427,21.5936,21.419,21.55,128200.0
2008-10-17 15:00:00,29.63,29.92,29.54,29.76,129000.0,21.5573,21.7682,21.4918,21.6518,129000.0
2008-10-17 15:10:00,29.76,29.79,29.53,29.54,176800.0,21.6518,21.6737,21.4845,21.4918,176800.0
2008-10-17 15:20:00,29.54,29.66,29.24,29.57,249100.0,21.4918,21.5791,21.2735,21.5136,249100.0
2008-10-17 15:30:00,29.58,29.84,29.38,29.56,209900.0,21.5209,21.71,21.3754,21.5063,209900.0
2008-10-17 15:40:00,29.55,29.73,29.41,29.52,368900.0,21.4991,21.63,21.3972,21.4772,368900.0
2008-10-17 15:50:00,29.53,29.68,29.5,29.6,470100.0,21.4845,21.5936,21.4627,21.5354,470100.0
2008-10-20 09:30:00,29.63,29.71,29.11,29.61,266600.0,21.5573,21.6155,21.1789,21.5427,266600.0
2008-10-20 09:40:00,29.61,29.72,29.3,29.63,158400.0,21.5427,21.6227,21.3172,21.5573,158400.0
2008-10-20 09:50:00,29.64,29.9,29.63,29.85,198000.0,21.5645,21.7537,21.5573,21.7173,198000.0
2008-10-20 10:00:00,29.85,30.02,29.83,29.98,265700.0,21.7173,21.841,21.7028,21.8119,265700.0
2008-10-20 10:10:00,29.96,30.04,29.68,29.87,156900.0,21.7973,21.8556,21.5936,21.7319,156900.0
2008-10-20 10:20:00,29.88,29.89,29.48,29.6,122300.0,21.7391,21.7464,21.4481,21.5354,122300.0
2008-10-20 10:30:00,29.61,29.79,29.56,29.73,112500.0,21.5427,21.6737,21.5063,21.63,112500.0
2008-10-20 10:40:00,29.74,29.84,29.62,29.74,130200.0,21.6373,21.71,21.55,21.6373,130200.0
2008-10-20 10:50:00,29.74,29.77,29.37,29.52,139100.0,21.6373,21.6591,21.3681,21.4772,139100.0
2008-10-20 11:00:00,29.52,29.56,29.24,29.24,151300.0,21.4772,21.5063,21.2735,21.2735,151300.0
2008-10-20 11:10:00,29.24,29.25,29.02,29.16,205200.0,21.2735,21.2808,21.1135,21.2153,205200.0
2008-10-20 11:20:00,29.16,29.29,29.11,29.29,141400.0,21.2153,21.3099,21.1789,21.3099,141400.0
2008-10-20 11:30:00,29.3,29.45,29.27,29.39,134400.0,21.3172,21.4263,21.2953,21.3826,134400.0
2008-10-20 11:40:00,29.38,29.7,29.36,29.59,107800.0,21.3754,21.6082,21.3608,21.5282,107800.0
2008-10-20 11:50:00,29.59,29.64,29.48,29.48,103100.0,21.5282,21.5645,21.4481,21.4481,103100.0
2008-10-20 12:00:00,29.49,29.49,29.3,29.32,68300.0,21.4554,21.4554,21.3172,21.3317,68300.0
2008-10-20 12:10:00,29.32,29.58,29.31,29.47,56700.0,21.3317,21.5209,21.3244,21.4409,56700.0
2008-10-20 12:20:00,29.47,29.49,29.23,29.32,81900.0,21.4409,21.4554,21.2662,21.3317,81900.0
2008-10-20 12:30:00,29.3,29.51,29.23,29.26,112800.0,21.3172,21.47,21.2662,21.2881,112800.0
2008-10-20 12:40:00,29.26,29.29,29.16,29.25,69600.0,21.2881,21.3099,21.2153,21.2808,69600.0
2008-10-20 12:50:00,29.24,29.25,29.14,29.18,69400.0,21.2735,21.2808,21.2008,21.2299,69400.0
2008-10-20 13:00:00,29.18,29.18,29.0,29.08,102700.0,21.2299,21.2299,21.0989,21.1571,102700.0
2008-10-20 13:10:00,29.08,29.23,29.03,29.23,86700.0,21.1571,21.2662,21.1207,21.2662,86700.0
2008-10-20 13:20:00,29.23,29.34,29.13,29.34,69500.0,21.2662,21.3463,21.1935,21.3463,69500.0
2008-10-20 13:30:00,29.35,29.42,29.15,29.16,85800.0,21.3535,21.4045,21.208,21.2153,85800.0
2008-10-20 13:40:00,29.18,29.24,29.11,29.23,100600.0,21.2299,21.2735,21.1789,21.2662,100600.0
2008-10-20 13:50:00,29.23,29.28,29.1,29.11,89300.0,21.2662,21.3026,21.1717,21.1789,89300.0
2008-10-20 14:00:00,29.13,29.31,29.0,29.29,147700.0,21.1935,21.3244,21.0989,21.3099,147700.0
2008-10-20 14:10:00,29.29,29.41,29.14,29.17,128300.0,21.3099,21.3972,21.2008,21.2226,128300.0
2008-10-20 14:20:00,29.16,29.23,29.04,29.11,101000.0,21.2153,21.2662,21.128,21.1789,101000.0
2008-10-20 14:30:00,29.12,29.21,29.04,29.16,125500.0,21.1862,21.2517,21.128,21.2153,125500.0
2008-10-20 14:40:00,29.16,29.5,29.16,29.44,113600.0,21.2153,21.4627,21.2153,21.419,113600.0
2008-10-20 14:50:00,29.41,29.48,29.27,29.46,151000.0,21.3972,21.4481,21.2953,21.4336,151000.0
2008-10-20 15:00:00,29.47,29.59,29.38,29.5,141100.0,21.4409,21.5282,21.3754,21.4627,141100.0
2008-10-20 15:10:00,29.5,29.68,29.44,29.61,144900.0,21.4627,21.5936,21.419,21.5427,144900.0
2008-10-20 15:20:00,29.63,29.73,29.59,29.69,192900.0,21.5573,21.63,21.5282,21.6009,192900.0
2008-10-20 15:30:00,29.68,29.99,29.61,29.86,250800.0,21.5936,21.8192,21.5427,21.7246,250800.0
2008-10-20 15:40:00,29.86,29.91,29.76,29.88,218400.0,21.7246,21.761,21.6518,21.7391,218400.0
2008-10-20 15:50:00,29.9,30.16,29.87,30.13,283000.0,21.7537,21.9429,21.7319,21.921,283000.0
2008-10-21 09:30:00,30.06,30.17,29.87,30.1,222900.0,21.8701,21.9501,21.7319,21.8992,222900.0
2008-10-21 09:40:00,30.09,30.34,30.09,30.18,111900.0,21.8919,22.0738,21.8919,21.9574,111900.0
2008-10-21 09:50:00,30.16,30.39,30.11,30.37,240100.0,21.9429,22.1102,21.9065,22.0956,240100.0
2008-10-21 10:00:00,30.37,30.64,30.29,30.61,160800.0,22.0956,22.2921,22.0374,22.2703,160800.0
2008-10-21 10:10:00,30.63,30.89,30.56,30.75,205200.0,22.2848,22.474,22.2339,22.3721,205200.0
2008-10-21 10:20:00,30.77,30.92,30.68,30.8,228200.0,22.3867,22.4958,22.3212,22.4085,228200.0
2008-10-21 10:30:00,30.79,30.83,30.55,30.63,133000.0,22.4012,22.4303,22.2266,22.2848,133000.0
2008-10-21 10:40:00,30.64,30.71,30.45,30.49,94400.0,22.2921,22.343,22.1538,22.1829,94400.0
2008-10-21 10:50:00,30.47,30.58,30.28,30.33,75100.0,22.1684,22.2484,22.0302,22.0665,75100.0
2008-10-21 11:00:00,30.32,30.42,30.24,30.35,112500.0,22.0593,22.132,22.0011,22.0811,112500.0
2008-10-21 11:10:00,30.37,30.47,30.31,30.38,98400.0,22.0956,22.1684,22.052,22.1029,98400.0
2008-10-21 11:20:00,30.37,30.41,30.21,30.31,160700.0,22.0956,22.1247,21.9792,22.052,160700.0
2008-10-21 11:30:00,30.31,30.37,30.0,30.31,227300.0,22.052,22.0956,21.8265,22.052,227300.0
2008-10-21 11:40:00,30.29,30.36,30.01,30.01,84900.0,22.0374,22.0884,21.8337,21.8337,84900.0
2008-10-21 11:50:00,30.01,30.01,29.61,29.65,114300.0,21.8337,21.8337,21.5427,21.5718,114300.0
2008-10-21 12:00:00,29.66,29.87,29.59,29.86,137700.0,21.5791,21.7319,21.5282,21.7246,137700.0
2008-10-21 12:10:00,29.87,29.97,29.74,29.82,116000.0,21.7319,21.8046,21.6373,21.6955,116000.0
2008-10-21 12:20:00,29.81,29.99,29.8,29.93,47400.0,21.6882,21.8192,21.6809,21.7755,47400.0
2008-10-21 12:30:00,29.93,30.17,29.9,30.16,57200.0,21.7755,21.9501,21.7537,21.9429,57200.0
2008-10-21 12:40:00,30.16,30.17,29.94,30.01,79300.0,21.9429,21.9501,21.7828,21.8337,79300.0
2008-10-21 12:50:00,30.0,30.05,29.8,29.8,59100.0,21.8265,21.8628,21.6809,21.6809,59100.0
2008-10-21 13:00:00,29.8,30.02,29.75,29.98,58100.0,21.6809,21.841,21.6446,21.8119,58100.0
2008-10-21 13:10:00,29.98,29.99,29.87,29.9,33600.0,21.8119,21.8192,21.7319,21.7537,33600.0
2008-10-21 13:20:00,29.9,30.15,29.89,30.12,52700.0,21.7537,21.9356,21.7464,21.9138,52700.0
2008-10-21 13:30:00,30.12,30.25,30.09,30.24,65200.0,21.9138,22.0083,21.8919,22.0011,65200.0
2008-10-21 13:40:00,30.23,30.28,30.1,30.15,43900.0,21.9938,22.0302,21.8992,21.9356,43900.0
2008-10-21 13:50:00,30.16,30.16,30.02,30.09,37600.0,21.9429,21.9429,21.841,21.8919,37600.0
2008-10-21 14:00:00,30.09,30.21,30.05,30.05,46400.0,21.8919,21.9792,21.8628,21.8628,46400.0
2008-10-21 14:10:00,30.07,30.26,30.04,30.26,74200.0,21.8774,22.0156,21.8556,22.0156,74200.0
2008-10-21 14:20:00,30.25,30.41,30.24,30.4,107900.0,22.0083,22.1247,22.0011,22.1175,107900.0
2008-10-21 14:30:00,30.43,30.5,30.38,30.5,75800.0,22.1393,22.1902,22.1029,22.1902,75800.0
2008-10-21 14:40:00,30.5,30.73,30.49,30.55,71900.0,22.1902,22.3576,22.1829,22.2266,71900.0
2008-10-21 14:50:00,30.55,30.56,30.4,30.5,55100.0,22.2266,22.2339,22.1175,22.1902,55100.0
2008-10-21 15:00:00,30.52,30.7,30.49,30.54,88700.0,22.2048,22.3357,22.1829,22.2193,88700.0
2008-10-21 15:10:00,30.53,30.63,30.5,30.63,212900.0,22.2121,22.2848,22.1902,22.2848,212900.0
2008-10-21 15:20:00,30.62,30.7,30.5,30.51,351100.0,22.2775,22.3357,22.1902,22.1975,351100.0
2008-10-21 15:30:00,30.51,30.54,30.15,30.16,197600.0,22.1975,22.2193,21.9356,21.9429,197600.0
2008-10-21 15:40:00,30.16,30.26,29.81,29.86,227600.0,21.9429,22.0156,21.6882,21.7246,227600.0
2008-10-21 15:50:00,29.87,30.02,29.86,29.9,264000.0,21.7319,21.841,21.7246,21.7537,264000.0
2008-10-22 09:30:00,29.12,29.27,28.8,29.04,164200.0,21.1862,21.2953,20.9534,21.128,164200.0
2008-10-22 09:40:00,29.05,29.18,28.95,28.95,199500.0,21.1353,21.2299,21.0625,21.0625,199500.0
2008-10-22 09:50:00,28.95,28.98,28.56,28.56,205900.0,21.0625,21.0844,20.7788,20.7788,205900.0
2008-10-22 10:00:00,28.57,28.66,28.4,28.44,201800.0,20.7861,20.8515,20.6624,20.6915,201800.0
2008-10-22 10:10:00,28.44,28.8,28.41,28.47,183700.0,20.6915,20.9534,20.6696,20.7133,183700.0
2008-10-22 10:20:00,28.48,28.6,28.3,28.45,139800.0,20.7206,20.8079,20.5896,20.6988,139800.0
2008-10-22 10:30:00,28.41,28.56,28.36,28.52,185500.0,20.6696,20.7788,20.6333,20.7497,185500.0
2008-10-22 10:40:00,28.51,29.03,28.5,29.01,233000.0,20.7424,21.1207,20.7351,21.1062,233000.0
2008-10-22 10:50:00,29.0,29.17,28.9,29.11,169700.0,21.0989,21.2226,21.0261,21.1789,169700.0
2008-10-22 11:00:00,29.11,29.13,28.68,28.71,118400.0,21.1789,21.1935,20.8661,20.8879,118400.0
2008-10-22 11:10:00,28.73,28.92,28.67,28.88,93300.0,20.9025,21.0407,20.8588,21.0116,93300.0
2008-10-22 11:20:00,28.86,28.88,28.67,28.82,124900.0,20.997,21.0116,20.8588,20.9679,124900.0
2008-10-22 11:30:00,28.81,28.93,28.61,28.67,102600.0,20.9607,21.048,20.8152,20.8588,102600.0
2008-10-22 11:40:00,28.66,28.98,28.64,28.93,79000.0,20.8515,21.0844,20.837,21.048,79000.0
2008-10-22 11:50:00,28.93,28.97,28.83,28.88,57100.0,21.048,21.0771,20.9752,21.0116,57100.0
2008-10-22 12:00:00,28.88,28.88,28.73,28.81,49300.0,21.0116,21.0116,20.9025,20.9607,49300.0
2008-10-22 12:10:00,28.81,28.81,28.63,28.8,69400.0,20.9607,20.9607,20.8297,20.9534,69400.0
2008-10-22 12:20:00,28.79,28.91,28.78,28.81,61500.0,20.9461,21.0334,20.9388,20.9607,61500.0
2008-10-22 12:30:00,28.81,28.82,28.74,28.74,40300.0,20.9607,20.9679,20.9097,20.9097,40300.0
2008-10-22 12:40:00,28.75,28.78,28.66,28.73,70200.0,20.917,20.9388,20.8515,20.9025,70200.0
2008-10-22 12:50:00,28.72,28.75,28.62,28.63,65200.0,20.8952,20.917,20.8224,20.8297,65200.0
2008-10-22 13:00:00,28.61,28.62,28.49,28.57,59600.0,20.8152,20.8224,20.7279,20.7861,59600.0
2008-10-22 13:10:00,28.58,28.59,28.4,28.42,84900.0,20.7933,20.8006,20.6624,20.6769,84900.0
2008-10-22 13:20:00,28.42,28.42,28.17,28.23,91900.0,20.6769,20.6769,20.495,20.5387,91900.0
2008-10-22 13:30:00,28.22,28.25,28.03,28.06,93100.0,20.5314,20.5532,20.3932,20.415,93100.0
2008-10-22 13:40:00,28.06,28.21,28.04,28.16,95400.0,20.415,20.5241,20.4005,20.4878,95400.0
2008-10-22 13:50:00,28.14,28.22,28.07,28.2,60500.0,20.4732,20.5314,20.4223,20.5169,60500.0
2008-10-22 14:00:00,28.17,28.25,28.14,28.17,102400.0,20.495,20.5532,20.4732,20.495,102400.0
2008-10-22 14:10:00,28.18,28.23,28.12,28.22,68700.0,20.5023,20.5387,20.4587,20.5314,68700.0
2008-10-22 14:20:00,28.21,28.46,28.2,28.46,117700.0,20.5241,20.706,20.5169,20.706,117700.0
2008-10-22 14:30:00,28.46,28.46,28.2,28.23,136800.0,20.706,20.706,20.5169,20.5387,136800.0
2008-10-22 14:40:00,28.23,28.23,28.04,28.11,91500.0,20.5387,20.5387,20.4005,20.4514,91500.0
2008-10-22 14:50:00,28.12,28.12,27.95,28.1,101900.0,20.4587,20.4587,20.335,20.4441,101900.0
2008-10-22 15:00:00,28.1,28.16,27.98,28.04,193100.0,20.4441,20.4878,20.3568,20.4005,193100.0
2008-10-22 15:10:00,28.04,28.05,27.75,27.82,126200.0,20.4005,20.4077,20.1895,20.2404,126200.0
2008-10-22 15:20:00,27.83,28.01,27.77,27.78,212600.0,20.2477,20.3786,20.204,20.2113,212600.0
2008-10-22 15:30:00,27.77,27.79,27.43,27.43,309000.0,20.204,20.2186,19.9567,19.9567,309000.0
2008-10-22 15:40:00,27.42,27.67,27.03,27.6,503200.0,19.9494,20.1313,19.6656,20.0803,503200.0
2008-10-22 15:50:00,27.61,28.23,27.56,28.17,679700.0,20.0876,20.5387,20.0512,20.495,679700.0
2008-10-23 09:30:00,28.17,28.4,27.92,27.94,231700.0,20.495,20.6624,20.3132,20.3277,231700.0
2008-10-23 09:40:00,27.94,28.01,27.45,27.5,160000.0,20.3277,20.3786,19.9712,20.0076,160000.0
2008-10-23 09:50:00,27.47,27.59,27.29,27.58,179100.0,19.9858,20.0731,19.8548,20.0658,179100.0
2008-10-23 10:00:00,27.58,27.82,27.57,27.66,137800.0,20.0658,20.2404,20.0585,20.124,137800.0
2008-10-23 10:10:00,27.66,27.83,27.44,27.53,178000.0,20.124,20.2477,19.9639,20.0294,178000.0
2008-10-23 10:20:00,27.54,27.61,27.34,27.46,150800.0,20.0367,20.0876,19.8912,19.9785,150800.0
2008-10-23 10:30:00,27.44,27.67,27.41,27.49,188800.0,19.9639,20.1313,19.9421,20.0003,188800.0
2008-10-23 10:40:00,27.51,28.1,27.46,27.86,200300.0,20.0149,20.4441,19.9785,20.2695,200300.0
2008-10-23 10:50:00,27.89,28.35,27.89,28.33,143700.0,20.2913,20.626,20.2913,20.6114,143700.0
2008-10-23 11:00:00,28.33,28.43,27.91,28.09,159200.0,20.6114,20.6842,20.3059,20.4368,159200.0
2008-10-23 11:10:00,28.07,28.16,27.86,27.94,117800.0,20.4223,20.4878,20.2695,20.3277,117800.0
2008-10-23 11:20:00,27.95,28.05,27.84,27.94,67500.0,20.335,20.4077,20.2549,20.3277,67500.0
2008-10-23 11:30:00,27.91,28.07,27.85,28.06,66400.0,20.3059,20.4223,20.2622,20.415,66400.0
2008-10-23 11:40:00,28.05,28.06,27.62,27.72,97100.0,20.4077,20.415,20.0949,20.1676,97100.0
2008-10-23 11:50:00,27.72,27.86,27.72,27.81,80200.0,20.1676,20.2695,20.1676,20.2331,80200.0
2008-10-23 12:00:00,27.81,27.81,27.47,27.47,118400.0,20.2331,20.2331,19.9858,19.9858,118400.0
2008-10-23 12:10:00,27.47,27.5,27.09,27.09,210400.0,19.9858,20.0076,19.7093,19.7093,210400.0
2008-10-23 12:20:00,27.09,27.1,26.77,26.8,138100.0,19.7093,19.7166,19.4765,19.4983,138100.0
2008-10-23 12:30:00,26.8,26.92,26.72,26.78,122600.0,19.4983,19.5856,19.4401,19.4837,122600.0
2008-10-23 12:40:00,26.77,27.0,26.65,26.88,76200.0,19.4765,19.6438,19.3892,19.5565,76200.0
2008-10-23 12:50:00,26.89,26.97,26.66,26.7,61100.0,19.5638,19.622,19.3964,19.4255,61100.0
2008-10-23 13:00:00,26.68,26.81,26.51,26.75,133400.0,19.411,19.5056,19.2873,19.4619,133400.0
2008-10-23 13:10:00,26.74,27.28,26.69,27.16,156000.0,19.4546,19.8475,19.4183,19.7602,156000.0
2008-10-23 13:20:00,27.16,27.17,26.76,26.76,73600.0,19.7602,19.7675,19.4692,19.4692,73600.0
2008-10-23 13:30:00,26.78,26.89,26.59,26.74,104300.0,19.4837,19.5638,19.3455,19.4546,104300.0
2008-10-23 13:40:00,26.75,26.98,26.67,26.71,100000.0,19.4619,19.6293,19.4037,19.4328,100000.0
2008-10-23 13:50:00,26.71,26.9,26.59,26.87,91400.0,19.4328,19.5711,19.3455,19.5492,91400.0
2008-10-23 14:00:00,26.84,26.84,26.43,26.58,140100.0,19.5274,19.5274,19.2291,19.3382,140100.0
2008-10-23 14:10:00,26.58,26.61,26.27,26.29,176900.0,19.3382,19.3601,19.1127,19.1272,176900.0
2008-10-23 14:20:00,26.3,26.3,26.12,26.2,193400.0,19.1345,19.1345,19.0036,19.0618,193400.0
2008-10-23 14:30:00,26.2,26.6,26.08,26.6,276500.0,19.0618,19.3528,18.9745,19.3528,276500.0
2008-10-23 14:40:00,26.6,26.61,26.15,26.15,163700.0,19.3528,19.3601,19.0254,19.0254,163700.0
2008-10-23 14:50:00,26.16,26.25,25.95,26.02,266800.0,19.0327,19.0981,18.8799,18.9308,266800.0
2008-10-23 15:00:00,26.01,26.65,25.96,26.62,278800.0,18.9235,19.3892,18.8872,19.3673,278800.0
2008-10-23 15:10:00,26.61,26.98,26.43,26.5,248500.0,19.3601,19.6293,19.2291,19.28,248500.0
2008-10-23 15:20:00,26.51,26.94,26.4,26.7,257200.0,19.2873,19.6002,19.2073,19.4255,257200.0
2008-10-23 15:30:00,26.69,26.75,26.3,26.4,306100.0,19.4183,19.4619,19.1345,19.2073,306100.0
2008-10-23 15:40:00,26.4,27.27,26.38,27.21,420000.0,19.2073,19.8402,19.1927,19.7966,420000.0
2008-10-23 15:50:00,27.22,27.33,26.95,27.28,376300.0,19.8039,19.8839,19.6074,19.8475,376300.0
2008-10-24 09:30:00,25.04,25.91,25.04,25.58,200300.0,18.2178,18.8508,18.2178,18.6107,200300.0
2008-10-24 09:40:00,25.6,25.72,25.17,25.6,358000.0,18.6252,18.7125,18.3124,18.6252,358000.0
2008-10-24 09:50:00,25.64,25.81,25.34,25.67,321000.0,18.6543,18.778,18.4361,18.6762,321000.0
2008-10-24 10:00:00,25.69,26.17,25.68,25.93,306100.0,18.6907,19.0399,18.6834,18.8653,306100.0
2008-10-24 10:10:00,25.93,25.93,25.49,25.67,342500.0,18.8653,18.8653,18.5452,18.6762,342500.0
2008-10-24 10:20:00,25.7,25.85,25.39,25.57,188400.0,18.698,18.8071,18.4725,18.6034,188400.0
2008-10-24 10:30:00,25.56,25.92,25.45,25.82,211300.0,18.5961,18.8581,18.5161,18.7853,211300.0
2008-10-24 10:40:00,25.8,25.89,25.7,25.73,206300.0,18.7707,18.8362,18.698,18.7198,206300.0
2008-10-24 10:50:00,25.75,26.05,25.73,26.02,237100.0,18.7344,18.9526,18.7198,18.9308,237100.0
2008-10-24 11:00:00,26.02,26.22,26.0,26.02,184000.0,18.9308,19.0763,18.9163,18.9308,184000.0
2008-10-24 11:10:00,26.02,26.16,26.0,26.16,127000.0,18.9308,19.0327,18.9163,19.0327,127000.0
2008-10-24 11:20:00,26.14,26.62,26.11,26.62,245000.0,19.0181,19.3673,18.9963,19.3673,245000.0
2008-10-24 11:30:00,26.62,26.93,26.42,26.9,206400.0,19.3673,19.5929,19.2218,19.5711,206400.0
2008-10-24 11:40:00,26.89,26.89,26.43,26.54,114700.0,19.5638,19.5638,19.2291,19.3091,114700.0
2008-10-24 11:50:00,26.54,26.69,26.4,26.6,112400.0,19.3091,19.4183,19.2073,19.3528,112400.0
2008-10-24 12:00:00,26.59,26.65,26.38,26.53,88000.0,19.3455,19.3892,19.1927,19.3019,88000.0
2008-10-24 12:10:00,26.54,26.61,26.45,26.56,108700.0,19.3091,19.3601,19.2437,19.3237,108700.0
2008-10-24 12:20:00,26.56,26.68,26.3,26.31,114300.0,19.3237,19.411,19.1345,19.1418,114300.0
2008-10-24 12:30:00,26.3,26.4,26.25,26.32,96000.0,19.1345,19.2073,19.0981,19.1491,96000.0
2008-10-24 12:40:00,26.32,26.32,26.05,26.07,141900.0,19.1491,19.1491,18.9526,18.9672,141900.0
2008-10-24 12:50:00,26.07,26.36,26.05,26.23,139800.0,18.9672,19.1782,18.9526,19.0836,139800.0
2008-10-24 13:00:00,26.24,26.39,26.21,26.23,107400.0,19.0909,19.2,19.069,19.0836,107400.0
2008-10-24 13:10:00,26.26,26.46,26.23,26.44,173700.0,19.1054,19.2509,19.0836,19.2364,173700.0
2008-10-24 13:20:00,26.46,26.52,26.29,26.33,120700.0,19.2509,19.2946,19.1272,19.1563,120700.0
2008-10-24 13:30:00,26.33,26.33,26.13,26.18,133300.0,19.1563,19.1563,19.0108,19.0472,133300.0
2008-10-24 13:40:00,26.18,26.25,26.0,26.0,112000.0,19.0472,19.0981,18.9163,18.9163,112000.0
2008-10-24 13:50:00,26.0,26.17,25.99,26.0,161500.0,18.9163,19.0399,18.909,18.9163,161500.0
2008-10-24 14:00:00,26.0,26.16,25.99,26.15,133400.0,18.9163,19.0327,18.909,19.0254,133400.0
2008-10-24 14:10:00,26.16,26.32,26.03,26.29,131900.0,19.0327,19.1491,18.9381,19.1272,131900.0
2008-10-24 14:20:00,26.29,26.31,26.05,26.17,141100.0,19.1272,19.1418,18.9526,19.0399,141100.0
2008-10-24 14:30:00,26.17,26.58,26.17,26.48,210200.0,19.0399,19.3382,19.0399,19.2655,210200.0
2008-10-24 14:40:00,26.46,26.6,26.19,26.24,175300.0,19.2509,19.3528,19.0545,19.0909,175300.0
2008-10-24 14:50:00,26.24,26.59,26.23,26.52,239800.0,19.0909,19.3455,19.0836,19.2946,239800.0
2008-10-24 15:00:00,26.52,26.93,26.48,26.62,241800.0,19.2946,19.5929,19.2655,19.3673,241800.0
2008-10-24 15:10:00,26.64,26.84,26.44,26.48,185600.0,19.3819,19.5274,19.2364,19.2655,185600.0
2008-10-24 15:20:00,26.47,26.93,26.42,26.83,201300.0,19.2582,19.5929,19.2218,19.5201,201300.0
2008-10-24 15:30:00,26.84,26.84,26.53,26.57,265000.0,19.5274,19.5274,19.3019,19.331,265000.0
2008-10-24 15:40:00,26.59,27.03,26.58,26.96,318000.0,19.3455,19.6656,19.3382,19.6147,318000.0
2008-10-24 15:50:00,26.96,27.01,26.46,26.46,358300.0,19.6147,19.6511,19.2509,19.2509,358300.0
2008-10-27 09:30:00,25.9,26.54,25.7,26.48,637400.0,18.8435,19.3091,18.698,19.2655,637400.0
2008-10-27 09:40:00,26.48,27.07,26.47,26.82,399600.0,19.2655,19.6947,19.2582,19.5128,399600.0
2008-10-27 09:50:00,26.8,27.12,26.75,26.99,195500.0,19.4983,19.7311,19.4619,19.6365,195500.0
2008-10-27 10:00:00,26.98,27.31,26.98,27.05,220300.0,19.6293,19.8693,19.6293,19.6802,220300.0
2008-10-27 10:10:00,27.05,27.12,26.89,26.91,219500.0,19.6802,19.7311,19.5638,19.5783,219500.0
2008-10-27 10:20:00,26.91,27.0,26.83,26.9,155400.0,19.5783,19.6438,19.5201,19.5711,155400.0
2008-10-27 10:30:00,26.91,26.95,26.64,26.71,165900.0,19.5783,19.6074,19.3819,19.4328,165900.0
2008-10-27 10:40:00,26.71,26.88,26.58,26.82,129600.0,19.4328,19.5565,19.3382,19.5128,129600.0
2008-10-27 10:50:00,26.84,27.0,26.75,26.97,132600.0,19.5274,19.6438,19.4619,19.622,132600.0
2008-10-27 11:00:00,26.97,27.04,26.68,26.84,181700.0,19.622,19.6729,19.411,19.5274,181700.0
2008-10-27 11:10:00,26.84,27.15,26.82,26.88,132600.0,19.5274,19.7529,19.5128,19.5565,132600.0
2008-10-27 11:20:00,26.88,26.95,26.74,26.9,85300.0,19.5565,19.6074,19.4546,19.5711,85300.0
2008-10-27 11:30:00,26.9,26.97,26.75,26.9,125400.0,19.5711,19.622,19.4619,19.5711,125400.0
2008-10-27 11:40:00,26.91,27.19,26.9,26.97,149000.0,19.5783,19.782,19.5711,19.622,149000.0
2008-10-27 11:50:00,26.95,27.14,26.9,27.0,113500.0,19.6074,19.7457,19.5711,19.6438,113500.0
2008-10-27 12:00:00,27.01,27.32,27.01,27.28,122000.0,19.6511,19.8766,19.6511,19.8475,122000.0
2008-10-27 12:10:00,27.28,27.32,26.89,26.9,125200.0,19.8475,19.8766,19.5638,19.5711,125200.0
2008-10-27 12:20:00,26.9,26.98,26.83,26.83,128900.0,19.5711,19.6293,19.5201,19.5201,128900.0
2008-10-27 12:30:00,26.83,26.95,26.81,26.85,86700.0,19.5201,19.6074,19.5056,19.5347,86700.0
2008-10-27 12:40:00,26.86,26.99,26.77,26.86,100100.0,19.5419,19.6365,19.4765,19.5419,100100.0
2008-10-27 12:50:00,26.84,27.08,26.81,27.04,147600.0,19.5274,19.702,19.5056,19.6729,147600.0
2008-10-27 13:00:00,27.04,27.06,26.77,26.85,140800.0,19.6729,19.6875,19.4765,19.5347,140800.0
2008-10-27 13:10:00,26.85,26.86,26.71,26.79,96200.0,19.5347,19.5419,19.4328,19.491,96200.0
2008-10-27 13:20:00,26.78,26.88,26.74,26.88,116200.0,19.4837,19.5565,19.4546,19.5565,116200.0
2008-10-27 13:30:00,26.87,26.89,26.77,26.79,117000.0,19.5492,19.5638,19.4765,19.491,117000.0
2008-10-27 13:40:00,26.79,26.96,26.73,26.83,126100.0,19.491,19.6147,19.4474,19.5201,126100.0
2008-10-27 13:50:00,26.83,26.84,26.69,26.71,81000.0,19.5201,19.5274,19.4183,19.4328,81000.0
2008-10-27 14:00:00,26.71,26.76,26.58,26.64,102200.0,19.4328,19.4692,19.3382,19.3819,102200.0
2008-10-27 14:10:00,26.64,26.64,26.46,26.46,111200.0,19.3819,19.3819,19.2509,19.2509,111200.0
2008-10-27 14:20:00,26.46,26.5,26.23,26.25,146500.0,19.2509,19.28,19.0836,19.0981,146500.0
2008-10-27 14:30:00,26.24,26.36,26.18,26.19,207500.0,19.0909,19.1782,19.0472,19.0545,207500.0
2008-10-27 14:40:00,26.17,26.35,26.13,26.19,128400.0,19.0399,19.1709,19.0108,19.0545,128400.0
2008-10-27 14:50:00,26.2,26.28,25.95,25.97,235500.0,19.0618,19.12,18.8799,18.8944,235500.0
2008-10-27 15:00:00,25.98,26.05,25.85,25.91,249000.0,18.9017,18.9526,18.8071,18.8508,249000.0
2008-10-27 15:10:00,25.91,25.99,25.71,25.73,369100.0,18.8508,18.909,18.7053,18.7198,369100.0
2008-10-27 15:20:00,25.73,25.78,25.52,25.64,284700.0,18.7198,18.7562,18.567,18.6543,284700.0
2008-10-27 15:30:00,25.64,25.77,25.55,25.64,410100.0,18.6543,18.7489,18.5889,18.6543,410100.0
2008-10-27 15:40:00,25.63,25.67,25.38,25.4,450400.0,18.6471,18.6762,18.4652,18.4797,450400.0
2008-10-27 15:50:00,25.4,25.48,25.05,25.12,738300.0,18.4797,18.5379,18.2251,18.276,738300.0
2008-10-28 09:30:00,26.06,26.17,25.5,25.79,343900.0,18.9599,19.0399,18.5525,18.7635,343900.0
2008-10-28 09:40:00,25.81,25.93,25.5,25.63,312700.0,18.778,18.8653,18.5525,18.6471,312700.0
2008-10-28 09:50:00,25.66,25.68,25.15,25.19,304100.0,18.6689,18.6834,18.2978,18.3269,304100.0
2008-10-28 10:00:00,25.2,25.2,24.7,24.73,448600.0,18.3342,18.3342,17.9704,17.9923,448600.0
2008-10-28 10:10:00,24.73,24.79,24.1,24.15,644900.0,17.9923,18.0359,17.5339,17.5703,644900.0
2008-10-28 10:20:00,24.15,24.27,23.72,23.8,669100.0,17.5703,17.6576,17.2574,17.3157,669100.0
2008-10-28 10:30:00,23.8,24.0,23.53,23.81,484800.0,17.3157,17.4612,17.1192,17.3229,484800.0
2008-10-28 10:40:00,23.81,24.02,23.69,23.92,273700.0,17.3229,17.4757,17.2356,17.403,273700.0
2008-10-28 10:50:00,23.91,23.98,23.65,23.74,311900.0,17.3957,17.4466,17.2065,17.272,311900.0
2008-10-28 11:00:00,23.74,23.89,23.7,23.79,360300.0,17.272,17.3811,17.2429,17.3084,360300.0
2008-10-28 11:10:00,23.79,24.42,23.79,24.35,338500.0,17.3084,17.7667,17.3084,17.7158,338500.0
2008-10-28 11:20:00,24.36,24.48,24.25,24.45,271400.0,17.7231,17.8104,17.643,17.7886,271400.0
2008-10-28 11:30:00,24.45,24.7,24.44,24.54,416600.0,17.7886,17.9704,17.7813,17.854,416600.0
2008-10-28 11:40:00,24.55,24.66,24.47,24.54,274500.0,17.8613,17.9413,17.8031,17.854,274500.0
2008-10-28 11:50:00,24.54,24.75,24.54,24.61,195000.0,17.854,18.0068,17.854,17.905,195000.0
2008-10-28 12:00:00,24.59,24.63,24.51,24.59,175300.0,17.8904,17.9195,17.8322,17.8904,175300.0
2008-10-28 12:10:00,24.6,24.7,24.53,24.62,157800.0,17.8977,17.9704,17.8468,17.9122,157800.0
2008-10-28 12:20:00,24.63,24.63,24.56,24.59,102200.0,17.9195,17.9195,17.8686,17.8904,102200.0
2008-10-28 12:30:00,24.6,24.76,24.56,24.72,142500.0,17.8977,18.0141,17.8686,17.985,142500.0
2008-10-28 12:40:00,24.71,24.97,24.7,24.95,106600.0,17.9777,18.1669,17.9704,18.1523,106600.0
2008-10-28 12:50:00,24.96,25.02,24.74,24.87,124200.0,18.1596,18.2033,17.9995,18.0941,124200.0
2008-10-28 13:00:00,24.86,25.12,24.78,25.04,126400.0,18.0869,18.276,18.0286,18.2178,126400.0
2008-10-28 13:10:00,25.04,25.13,24.97,25.05,98900.0,18.2178,18.2833,18.1669,18.2251,98900.0
2008-10-28 13:20:00,25.06,25.21,25.02,25.1,103500.0,18.2324,18.3415,18.2033,18.2615,103500.0
2008-10-28 13:30:00,25.1,25.19,24.93,24.97,93300.0,18.2615,18.3269,18.1378,18.1669,93300.0
2008-10-28 13:40:00,24.97,25.07,24.92,24.93,88300.0,18.1669,18.2396,18.1305,18.1378,88300.0
2008-10-28 13:50:00,24.93,24.93,24.61,24.65,122100.0,18.1378,18.1378,17.905,17.9341,122100.0
2008-10-28 14:00:00,24.64,24.85,24.64,24.81,102700.0,17.9268,18.0796,17.9268,18.0505,102700.0
2008-10-28 14:10:00,24.82,25.06,24.81,25.06,139100.0,18.0578,18.2324,18.0505,18.2324,139100.0
2008-10-28 14:20:00,25.06,25.53,25.05,25.47,315600.0,18.2324,18.5743,18.2251,18.5307,315600.0
2008-10-28 14:30:00,25.46,25.64,25.46,25.57,238300.0,18.5234,18.6543,18.5234,18.6034,238300.0
2008-10-28 14:40:00,25.59,25.88,25.54,25.77,192600.0,18.618,18.829,18.5816,18.7489,192600.0
2008-10-28 14:50:00,25.76,26.3,25.76,26.08,251600.0,18.7416,19.1345,18.7416,18.9745,251600.0
2008-10-28 15:00:00,26.08,26.2,25.97,25.98,171600.0,18.9745,19.0618,18.8944,18.9017,171600.0
2008-10-28 15:10:00,25.99,26.54,25.98,26.47,197500.0,18.909,19.3091,18.9017,19.2582,197500.0
2008-10-28 15:20:00,26.47,26.88,26.47,26.73,230000.0,19.2582,19.5565,19.2582,19.4474,230000.0
2008-10-28 15:30:00,26.72,26.99,26.36,26.77,306100.0,19.4401,19.6365,19.1782,19.4765,306100.0
2008-10-28 15:40:00,26.79,27.21,26.79,27.19,374600.0,19.491,19.7966,19.491,19.782,374600.0
2008-10-28 15:50:00,27.2,27.77,27.15,27.72,667500.0,19.7893,20.204,19.7529,20.1676,667500.0
2008-10-29 09:30:00,28.28,28.28,27.84,28.0,192900.0,20.5751,20.5751,20.2549,20.3714,192900.0
2008-10-29 09:40:00,27.98,28.56,27.97,28.42,192400.0,20.3568,20.7788,20.3495,20.6769,192400.0
2008-10-29 09:50:00,28.42,28.5,28.23,28.33,125400.0,20.6769,20.7351,20.5387,20.6114,125400.0
2008-10-29 10:00:00,28.35,28.61,28.23,28.59,166800.0,20.626,20.8152,20.5387,20.8006,166800.0
2008-10-29 10:10:00,28.6,28.74,28.54,28.62,211100.0,20.8079,20.9097,20.7642,20.8224,211100.0
2008-10-29 10:20:00,28.62,28.82,28.48,28.74,192900.0,20.8224,20.9679,20.7206,20.9097,192900.0
2008-10-29 10:30:00,28.73,28.81,28.47,28.51,157300.0,20.9025,20.9607,20.7133,20.7424,157300.0
2008-10-29 10:40:00,28.51,28.58,28.28,28.29,177900.0,20.7424,20.7933,20.5751,20.5823,177900.0
2008-10-29 10:50:00,28.29,28.45,28.24,28.24,118100.0,20.5823,20.6988,20.546,20.546,118100.0
2008-10-29 11:00:00,28.24,28.48,28.21,28.46,114300.0,20.546,20.7206,20.5241,20.706,114300.0
2008-10-29 11:10:00,28.45,28.53,28.31,28.52,99200.0,20.6988,20.757,20.5969,20.7497,99200.0
2008-10-29 11:20:00,28.53,28.56,28.43,28.48,112100.0,20.757,20.7788,20.6842,20.7206,112100.0
2008-10-29 11:30:00,28.49,28.5,28.32,28.39,117300.0,20.7279,20.7351,20.6042,20.6551,117300.0
2008-10-29 11:40:00,28.39,28.41,28.26,28.37,110000.0,20.6551,20.6696,20.5605,20.6405,110000.0
2008-10-29 11:50:00,28.38,28.65,28.37,28.57,213000.0,20.6478,20.8443,20.6405,20.7861,213000.0
2008-10-29 12:00:00,28.57,28.59,28.41,28.57,142400.0,20.7861,20.8006,20.6696,20.7861,142400.0
2008-10-29 12:10:00,28.57,28.66,28.54,28.65,116900.0,20.7861,20.8515,20.7642,20.8443,116900.0
2008-10-29 12:20:00,28.65,28.86,28.64,28.86,141200.0,20.8443,20.997,20.837,20.997,141200.0
2008-10-29 12:30:00,28.87,29.12,28.87,29.05,102400.0,21.0043,21.1862,21.0043,21.1353,102400.0
2008-10-29 12:40:00,29.06,29.1,28.95,29.1,71000.0,21.1426,21.1717,21.0625,21.1717,71000.0
2008-10-29 12:50:00,29.1,29.17,28.93,28.98,88200.0,21.1717,21.2226,21.048,21.0844,88200.0
2008-10-29 13:00:00,28.99,29.1,28.9,28.96,119300.0,21.0916,21.1717,21.0261,21.0698,119300.0
2008-10-29 13:10:00,28.97,29.01,28.87,28.89,82400.0,21.0771,21.1062,21.0043,21.0189,82400.0
2008-10-29 13:20:00,28.9,29.09,28.87,29.0,85900.0,21.0261,21.1644,21.0043,21.0989,85900.0
2008-10-29 13:30:00,29.01,29.44,29.01,29.38,118000.0,21.1062,21.419,21.1062,21.3754,118000.0
2008-10-29 13:40:00,29.37,29.51,29.35,29.45,178100.0,21.3681,21.47,21.3535,21.4263,178100.0
2008-10-29 13:50:00,29.44,29.54,29.22,29.23,106100.0,21.419,21.4918,21.259,21.2662,106100.0
2008-10-29 14:00:00,29.21,29.34,29.01,29.12,91700.0,21.2517,21.3463,21.1062,21.1862,91700.0
2008-10-29 14:10:00,29.11,29.36,28.69,29.11,153400.0,21.1789,21.3608,20.8734,21.1789,153400.0
2008-10-29 14:20:00,29.11,29.41,28.92,29.0,454800.0,21.1789,21.3972,21.0407,21.0989,454800.0
2008-10-29 14:30:00,29.02,29.07,28.72,28.88,376300.0,21.1135,21.1498,20.8952,21.0116,376300.0
2008-10-29 14:40:00,28.87,29.32,28.87,29.11,325900.0,21.0043,21.3317,21.0043,21.1789,325900.0
2008-10-29 14:50:00,29.09,29.09,28.62,28.79,288400.0,21.1644,21.1644,20.8224,20.9461,288400.0
2008-10-29 15:00:00,28.8,28.83,28.46,28.58,289500.0,20.9534,20.9752,20.706,20.7933,289500.0
2008-10-29 15:10:00,28.58,29.36,28.49,29.36,242900.0,20.7933,21.3608,20.7279,21.3608,242900.0
2008-10-29 15:20:00,29.37,29.86,29.36,29.54,333400.0,21.3681,21.7246,21.3608,21.4918,333400.0
2008-10-29 15:30:00,29.55,29.79,28.94,29.02,375400.0,21.4991,21.6737,21.0552,21.1135,375400.0
2008-10-29 15:40:00,29.02,29.53,29.0,29.45,419900.0,21.1135,21.4845,21.0989,21.4263,419900.0
2008-10-29 15:50:00,29.45,29.51,28.36,28.38,637200.0,21.4263,21.47,20.6333,20.6478,637200.0
2008-10-30 09:30:00,29.31,29.52,29.26,29.28,130300.0,21.3244,21.4772,21.2881,21.3026,130300.0
2008-10-30 09:40:00,29.28,29.87,29.21,29.82,226400.0,21.3026,21.7319,21.2517,21.6955,226400.0
2008-10-30 09:50:00,29.82,29.83,29.44,29.6,285500.0,21.6955,21.7028,21.419,21.5354,285500.0
2008-10-30 10:00:00,29.61,29.68,29.49,29.6,179600.0,21.5427,21.5936,21.4554,21.5354,179600.0
2008-10-30 10:10:00,29.61,29.71,29.28,29.28,153900.0,21.5427,21.6155,21.3026,21.3026,153900.0
2008-10-30 10:20:00,29.3,29.5,29.2,29.27,143600.0,21.3172,21.4627,21.2444,21.2953,143600.0
2008-10-30 10:30:00,29.28,29.34,29.0,29.04,111900.0,21.3026,21.3463,21.0989,21.128,111900.0
2008-10-30 10:40:00,29.01,29.03,28.69,28.74,142000.0,21.1062,21.1207,20.8734,20.9097,142000.0
2008-10-30 10:50:00,28.73,28.97,28.69,28.85,125100.0,20.9025,21.0771,20.8734,20.9898,125100.0
2008-10-30 11:00:00,28.85,29.09,28.85,28.88,119200.0,20.9898,21.1644,20.9898,21.0116,119200.0
2008-10-30 11:10:00,28.87,28.94,28.59,28.65,116500.0,21.0043,21.0552,20.8006,20.8443,116500.0
2008-10-30 11:20:00,28.65,28.69,28.37,28.47,102600.0,20.8443,20.8734,20.6405,20.7133,102600.0
2008-10-30 11:30:00,28.47,28.59,28.27,28.45,142300.0,20.7133,20.8006,20.5678,20.6988,142300.0
2008-10-30 11:40:00,28.43,28.45,28.06,28.12,127900.0,20.6842,20.6988,20.415,20.4587,127900.0
2008-10-30 11:50:00,28.11,28.16,27.82,28.1,149600.0,20.4514,20.4878,20.2404,20.4441,149600.0
2008-10-30 12:00:00,28.1,28.29,28.06,28.19,129900.0,20.4441,20.5823,20.415,20.5096,129900.0
2008-10-30 12:10:00,28.19,28.32,28.06,28.26,127900.0,20.5096,20.6042,20.415,20.5605,127900.0
2008-10-30 12:20:00,28.28,28.37,28.13,28.21,86300.0,20.5751,20.6405,20.4659,20.5241,86300.0
2008-10-30 12:30:00,28.19,28.41,28.14,28.38,135300.0,20.5096,20.6696,20.4732,20.6478,135300.0
2008-10-30 12:40:00,28.38,28.47,28.28,28.45,86500.0,20.6478,20.7133,20.5751,20.6988,86500.0
2008-10-30 12:50:00,28.44,28.44,28.03,28.05,94500.0,20.6915,20.6915,20.3932,20.4077,94500.0
2008-10-30 13:00:00,28.05,28.31,28.0,28.31,145700.0,20.4077,20.5969,20.3714,20.5969,145700.0
2008-10-30 13:10:00,28.3,28.57,28.28,28.53,108200.0,20.5896,20.7861,20.5751,20.757,108200.0
2008-10-30 13:20:00,28.54,28.55,28.26,28.28,162800.0,20.7642,20.7715,20.5605,20.5751,162800.0
2008-10-30 13:30:00,28.29,28.35,28.28,28.32,73700.0,20.5823,20.626,20.5751,20.6042,73700.0
2008-10-30 13:40:00,28.31,28.31,28.09,28.19,89700.0,20.5969,20.5969,20.4368,20.5096,89700.0
2008-10-30 13:50:00,28.17,28.4,28.17,28.36,65500.0,20.495,20.6624,20.495,20.6333,65500.0
2008-10-30 14:00:00,28.34,28.52,28.29,28.42,70700.0,20.6187,20.7497,20.5823,20.6769,70700.0
2008-10-30 14:10:00,28.43,28.47,28.29,28.34,94100.0,20.6842,20.7133,20.5823,20.6187,94100.0
2008-10-30 14:20:00,28.33,28.63,28.27,28.55,98100.0,20.6114,20.8297,20.5678,20.7715,98100.0
2008-10-30 14:30:00,28.56,28.66,28.47,28.57,105700.0,20.7788,20.8515,20.7133,20.7861,105700.0
2008-10-30 14:40:00,28.58,28.61,28.37,28.61,95000.0,20.7933,20.8152,20.6405,20.8152,95000.0
2008-10-30 14:50:00,28.6,28.6,28.38,28.59,104000.0,20.8079,20.8079,20.6478,20.8006,104000.0
2008-10-30 15:00:00,28.59,28.84,28.48,28.81,138200.0,20.8006,20.9825,20.7206,20.9607,138200.0
2008-10-30 15:10:00,28.8,28.81,28.33,28.48,191700.0,20.9534,20.9607,20.6114,20.7206,191700.0
2008-10-30 15:20:00,28.49,28.66,28.25,28.56,189500.0,20.7279,20.8515,20.5532,20.7788,189500.0
2008-10-30 15:30:00,28.55,28.61,28.17,28.39,229900.0,20.7715,20.8152,20.495,20.6551,229900.0
2008-10-30 15:40:00,28.37,28.47,28.05,28.44,368600.0,20.6405,20.7133,20.4077,20.6915,368600.0
2008-10-30 15:50:00,28.43,28.9,28.27,28.79,411500.0,20.6842,21.0261,20.5678,20.9461,411500.0
2008-10-31 09:30:00,25.8,26.14,25.0,25.1,935300.0,18.7707,19.0181,18.1887,18.2615,935300.0
2008-10-31 09:40:00,25.1,25.16,24.07,24.07,880900.0,18.2615,18.3051,17.5121,17.5121,880900.0
2008-10-31 09:50:00,24.07,24.21,22.33,22.53,1831300.0,17.5121,17.6139,16.2462,16.3917,1831300.0
2008-10-31 10:00:00,22.52,23.93,21.92,23.78,2430800.0,16.3844,17.4102,15.9479,17.3011,2430800.0
2008-10-31 10:10:00,23.79,24.17,23.73,23.97,1582000.0,17.3084,17.5848,17.2647,17.4393,1582000.0
2008-10-31 10:20:00,23.97,24.39,23.79,24.05,1195200.0,17.4393,17.7449,17.3084,17.4975,1195200.0
2008-10-31 10:30:00,24.02,24.33,23.83,23.84,1067700.0,17.4757,17.7013,17.3375,17.3448,1067700.0
2008-10-31 10:40:00,23.82,24.1,23.64,24.09,836100.0,17.3302,17.5339,17.1992,17.5266,836100.0
2008-10-31 10:50:00,24.08,24.09,23.71,23.87,643300.0,17.5194,17.5266,17.2502,17.3666,643300.0
2008-10-31 11:00:00,23.87,24.14,23.85,24.0,828900.0,17.3666,17.563,17.352,17.4612,828900.0
2008-10-31 11:10:00,23.99,24.09,23.75,24.06,375200.0,17.4539,17.5266,17.2793,17.5048,375200.0
2008-10-31 11:20:00,24.05,24.08,23.9,23.98,408800.0,17.4975,17.5194,17.3884,17.4466,408800.0
2008-10-31 11:30:00,23.98,24.47,23.92,24.42,618400.0,17.4466,17.8031,17.403,17.7667,618400.0
2008-10-31 11:40:00,24.43,24.57,23.99,24.07,613600.0,17.774,17.8759,17.4539,17.5121,613600.0
2008-10-31 11:50:00,24.08,24.21,24.02,24.11,378900.0,17.5194,17.6139,17.4757,17.5412,378900.0
2008-10-31 12:00:00,24.11,24.12,23.95,23.98,361800.0,17.5412,17.5485,17.4248,17.4466,361800.0
2008-10-31 12:10:00,23.98,24.11,23.96,24.05,289000.0,17.4466,17.5412,17.4321,17.4975,289000.0
2008-10-31 12:20:00,24.04,24.22,24.04,24.09,164300.0,17.4903,17.6212,17.4903,17.5266,164300.0
2008-10-31 12:30:00,24.08,24.15,24.07,24.13,157300.0,17.5194,17.5703,17.5121,17.5557,157300.0
2008-10-31 12:40:00,24.13,24.18,24.06,24.16,155200.0,17.5557,17.5921,17.5048,17.5776,155200.0
2008-10-31 12:50:00,24.16,24.23,24.11,24.12,264700.0,17.5776,17.6285,17.5412,17.5485,264700.0
2008-10-31 13:00:00,24.12,24.26,24.11,24.19,218100.0,17.5485,17.6503,17.5412,17.5994,218100.0
2008-10-31 13:10:00,24.21,24.28,24.2,24.27,149300.0,17.6139,17.6649,17.6067,17.6576,149300.0
2008-10-31 13:20:00,24.27,24.58,24.26,24.49,475000.0,17.6576,17.8831,17.6503,17.8177,475000.0
2008-10-31 13:30:00,24.5,24.99,24.49,24.91,659600.0,17.8249,18.1814,17.8177,18.1232,659600.0
2008-10-31 13:40:00,24.91,24.92,24.6,24.68,342500.0,18.1232,18.1305,17.8977,17.9559,342500.0
2008-10-31 13:50:00,24.68,24.68,24.42,24.61,291400.0,17.9559,17.9559,17.7667,17.905,291400.0
2008-10-31 14:00:00,24.61,24.85,24.55,24.81,177600.0,17.905,18.0796,17.8613,18.0505,177600.0
2008-10-31 14:10:00,24.82,24.9,24.7,24.76,257500.0,18.0578,18.116,17.9704,18.0141,257500.0
2008-10-31 14:20:00,24.76,24.89,24.76,24.84,245900.0,18.0141,18.1087,18.0141,18.0723,245900.0
2008-10-31 14:30:00,24.85,25.11,24.78,25.1,360500.0,18.0796,18.2687,18.0286,18.2615,360500.0
2008-10-31 14:40:00,25.1,25.29,25.09,25.29,460300.0,18.2615,18.3997,18.2542,18.3997,460300.0
2008-10-31 14:50:00,25.29,25.66,25.24,25.66,392800.0,18.3997,18.6689,18.3633,18.6689,392800.0
2008-10-31 15:00:00,25.66,25.83,25.42,25.53,585900.0,18.6689,18.7926,18.4943,18.5743,585900.0
2008-10-31 15:10:00,25.54,25.57,25.19,25.28,434700.0,18.5816,18.6034,18.3269,18.3924,434700.0
2008-10-31 15:20:00,25.27,25.45,25.22,25.36,633200.0,18.3851,18.5161,18.3488,18.4506,633200.0
2008-10-31 15:30:00,25.36,25.63,25.33,25.43,569300.0,18.4506,18.6471,18.4288,18.5016,569300.0
2008-10-31 15:40:00,25.44,25.58,24.87,25.11,576700.0,18.5088,18.6107,18.0941,18.2687,576700.0
2008-10-31 15:50:00,25.11,25.4,25.05,25.39,722600.0,18.2687,18.4797,18.2251,18.4725,722600.0
2008-11-03 09:30:00,24.79,24.98,24.4,24.5,521200.0,18.0359,18.1742,17.7522,17.8249,521200.0
2008-11-03 09:40:00,24.52,24.95,24.5,24.85,411500.0,17.8395,18.1523,17.8249,18.0796,411500.0
2008-11-03 09:50:00,24.86,24.86,24.34,24.38,336100.0,18.0869,18.0869,17.7085,17.7376,336100.0
2008-11-03 10:00:00,24.37,24.52,24.18,24.24,282700.0,17.7304,17.8395,17.5921,17.6358,282700.0
2008-11-03 10:10:00,24.25,24.51,24.23,24.25,272600.0,17.643,17.8322,17.6285,17.643,272600.0
2008-11-03 10:20:00,24.24,24.36,24.17,24.24,202700.0,17.6358,17.7231,17.5848,17.6358,202700.0
2008-11-03 10:30:00,24.24,24.34,24.12,24.34,184300.0,17.6358,17.7085,17.5485,17.7085,184300.0
2008-11-03 10:40:00,24.35,24.38,24.16,24.26,231600.0,17.7158,17.7376,17.5776,17.6503,231600.0
2008-11-03 10:50:00,24.26,24.28,24.18,24.19,133000.0,17.6503,17.6649,17.5921,17.5994,133000.0
2008-11-03 11:00:00,24.19,24.22,24.08,24.15,214700.0,17.5994,17.6212,17.5194,17.5703,214700.0
2008-11-03 11:10:00,24.15,24.16,23.88,24.03,320600.0,17.5703,17.5776,17.3739,17.483,320600.0
2008-11-03 11:20:00,24.03,24.06,23.8,23.96,299700.0,17.483,17.5048,17.3157,17.4321,299700.0
2008-11-03 11:30:00,23.95,23.97,23.7,23.72,229500.0,17.4248,17.4393,17.2429,17.2574,229500.0
2008-11-03 11:40:00,23.72,23.92,23.71,23.8,133800.0,17.2574,17.403,17.2502,17.3157,133800.0
2008-11-03 11:50:00,23.8,23.95,23.77,23.92,91200.0,17.3157,17.4248,17.2938,17.403,91200.0
2008-11-03 12:00:00,23.92,24.16,23.91,24.07,177300.0,17.403,17.5776,17.3957,17.5121,177300.0
2008-11-03 12:10:00,24.07,24.16,24.05,24.14,83500.0,17.5121,17.5776,17.4975,17.563,83500.0
2008-11-03 12:20:00,24.15,24.16,24.07,24.09,102700.0,17.5703,17.5776,17.5121,17.5266,102700.0
2008-11-03 12:30:00,24.09,24.16,24.08,24.09,65200.0,17.5266,17.5776,17.5194,17.5266,65200.0
2008-11-03 12:40:00,24.08,24.09,23.97,23.98,75300.0,17.5194,17.5266,17.4393,17.4466,75300.0
2008-11-03 12:50:00,23.98,23.99,23.93,23.93,64900.0,17.4466,17.4539,17.4102,17.4102,64900.0
2008-11-03 13:00:00,23.92,23.98,23.9,23.97,79100.0,17.403,17.4466,17.3884,17.4393,79100.0
2008-11-03 13:10:00,23.97,24.08,23.96,24.02,87900.0,17.4393,17.5194,17.4321,17.4757,87900.0
2008-11-03 13:20:00,24.03,24.03,23.98,24.0,73200.0,17.483,17.483,17.4466,17.4612,73200.0
2008-11-03 13:30:00,24.0,24.04,23.97,24.01,75400.0,17.4612,17.4903,17.4393,17.4684,75400.0
2008-11-03 13:40:00,24.01,24.06,24.01,24.05,81100.0,17.4684,17.5048,17.4684,17.4975,81100.0
2008-11-03 13:50:00,24.05,24.07,23.9,23.92,95000.0,17.4975,17.5121,17.3884,17.403,95000.0
2008-11-03 14:00:00,23.93,23.93,23.8,23.84,95700.0,17.4102,17.4102,17.3157,17.3448,95700.0
2008-11-03 14:10:00,23.84,23.88,23.8,23.84,128100.0,17.3448,17.3739,17.3157,17.3448,128100.0
2008-11-03 14:20:00,23.85,23.89,23.77,23.8,100500.0,17.352,17.3811,17.2938,17.3157,100500.0
2008-11-03 14:30:00,23.8,23.88,23.72,23.83,122900.0,17.3157,17.3739,17.2574,17.3375,122900.0
2008-11-03 14:40:00,23.82,24.12,23.82,24.09,131300.0,17.3302,17.5485,17.3302,17.5266,131300.0
2008-11-03 14:50:00,24.1,24.1,23.85,23.87,131100.0,17.5339,17.5339,17.352,17.3666,131100.0
2008-11-03 15:00:00,23.86,23.87,23.67,23.69,257300.0,17.3593,17.3666,17.2211,17.2356,257300.0
2008-11-03 15:10:00,23.69,24.0,23.66,23.71,293600.0,17.2356,17.4612,17.2138,17.2502,293600.0
2008-11-03 15:20:00,23.72,23.78,23.66,23.75,336300.0,17.2574,17.3011,17.2138,17.2793,336300.0
2008-11-03 15:30:00,23.74,23.79,23.68,23.69,187300.0,17.272,17.3084,17.2283,17.2356,187300.0
2008-11-03 15:40:00,23.71,23.99,23.71,23.94,581300.0,17.2502,17.4539,17.2502,17.4175,581300.0
2008-11-03 15:50:00,23.93,24.18,23.92,24.04,592500.0,17.4102,17.5921,17.403,17.4903,592500.0
2008-11-04 09:30:00,25.08,25.46,24.98,24.99,388300.0,18.2469,18.5234,18.1742,18.1814,388300.0
2008-11-04 09:40:00,25.01,25.06,24.9,25.06,428700.0,18.196,18.2324,18.116,18.2324,428700.0
2008-11-04 09:50:00,25.05,25.2,24.87,24.87,303800.0,18.2251,18.3342,18.0941,18.0941,303800.0
2008-11-04 10:00:00,24.87,25.11,24.85,25.11,209400.0,18.0941,18.2687,18.0796,18.2687,209400.0
2008-11-04 10:10:00,25.12,25.31,24.94,25.0,464300.0,18.276,18.4142,18.1451,18.1887,464300.0
2008-11-04 10:20:00,25.0,25.05,24.96,25.01,324800.0,18.1887,18.2251,18.1596,18.196,324800.0
2008-11-04 10:30:00,25.0,25.01,24.94,25.0,222500.0,18.1887,18.196,18.1451,18.1887,222500.0
2008-11-04 10:40:00,25.01,25.25,24.99,25.24,326500.0,18.196,18.3706,18.1814,18.3633,326500.0
2008-11-04 10:50:00,25.24,25.24,25.03,25.05,506100.0,18.3633,18.3633,18.2105,18.2251,506100.0
2008-11-04 11:00:00,25.05,25.42,25.0,25.42,323200.0,18.2251,18.4943,18.1887,18.4943,323200.0
2008-11-04 11:10:00,25.42,25.46,25.12,25.12,331100.0,18.4943,18.5234,18.276,18.276,331100.0
2008-11-04 11:20:00,25.12,25.13,24.98,25.07,290300.0,18.276,18.2833,18.1742,18.2396,290300.0
2008-11-04 11:30:00,25.08,25.15,25.06,25.12,163300.0,18.2469,18.2978,18.2324,18.276,163300.0
2008-11-04 11:40:00,25.12,25.12,25.04,25.08,309000.0,18.276,18.276,18.2178,18.2469,309000.0
2008-11-04 11:50:00,25.07,25.18,25.06,25.07,223600.0,18.2396,18.3197,18.2324,18.2396,223600.0
2008-11-04 12:00:00,25.08,25.08,24.85,24.99,401200.0,18.2469,18.2469,18.0796,18.1814,401200.0
2008-11-04 12:10:00,24.99,25.02,24.95,25.0,351600.0,18.1814,18.2033,18.1523,18.1887,351600.0
2008-11-04 12:20:00,25.0,25.23,24.99,25.17,330900.0,18.1887,18.356,18.1814,18.3124,330900.0
2008-11-04 12:30:00,25.17,25.18,25.03,25.14,473000.0,18.3124,18.3197,18.2105,18.2906,473000.0
2008-11-04 12:40:00,25.14,25.2,24.99,25.0,333000.0,18.2906,18.3342,18.1814,18.1887,333000.0
2008-11-04 12:50:00,25.0,25.02,24.97,25.0,219600.0,18.1887,18.2033,18.1669,18.1887,219600.0
2008-11-04 13:00:00,25.0,25.0,24.96,25.0,153200.0,18.1887,18.1887,18.1596,18.1887,153200.0
2008-11-04 13:10:00,25.0,25.01,24.93,25.0,245500.0,18.1887,18.196,18.1378,18.1887,245500.0
2008-11-04 13:20:00,25.0,25.02,24.98,25.0,276900.0,18.1887,18.2033,18.1742,18.1887,276900.0
2008-11-04 13:30:00,24.99,25.04,24.96,25.01,296500.0,18.1814,18.2178,18.1596,18.196,296500.0
2008-11-04 13:40:00,25.01,25.23,25.0,25.22,221000.0,18.196,18.356,18.1887,18.3488,221000.0
2008-11-04 13:50:00,25.22,25.23,25.15,25.18,173800.0,18.3488,18.356,18.2978,18.3197,173800.0
2008-11-04 14:00:00,25.17,25.17,25.0,25.04,134900.0,18.3124,18.3124,18.1887,18.2178,134900.0
2008-11-04 14:10:00,25.03,25.04,24.95,25.0,454100.0,18.2105,18.2178,18.1523,18.1887,454100.0
2008-11-04 14:20:00,25.0,25.05,24.95,25.0,262800.0,18.1887,18.2251,18.1523,18.1887,262800.0
2008-11-04 14:30:00,25.0,25.01,24.96,25.0,336000.0,18.1887,18.196,18.1596,18.1887,336000.0
2008-11-04 14:40:00,25.0,25.02,24.95,25.0,244100.0,18.1887,18.2033,18.1523,18.1887,244100.0
2008-11-04 14:50:00,24.99,25.01,24.94,24.99,424100.0,18.1814,18.196,18.1451,18.1814,424100.0
2008-11-04 15:00:00,24.99,25.03,24.92,24.99,290300.0,18.1814,18.2105,18.1305,18.1814,290300.0
2008-11-04 15:10:00,24.99,25.09,24.95,25.02,275100.0,18.1814,18.2542,18.1523,18.2033,275100.0
2008-11-04 15:20:00,25.03,25.04,24.86,24.99,347400.0,18.2105,18.2178,18.0869,18.1814,347400.0
2008-11-04 15:30:00,24.99,25.02,24.94,24.96,432300.0,18.1814,18.2033,18.1451,18.1596,432300.0
2008-11-04 15:40:00,24.97,25.04,24.96,24.98,1106200.0,18.1669,18.2178,18.1596,18.1742,1106200.0
2008-11-04 15:50:00,24.98,25.09,24.93,25.0,1181600.0,18.1742,18.2542,18.1378,18.1887,1181600.0
2008-11-05 09:30:00,24.61,24.91,24.5,24.5,265600.0,17.905,18.1232,17.8249,17.8249,265600.0
2008-11-05 09:40:00,24.5,24.55,24.24,24.41,237600.0,17.8249,17.8613,17.6358,17.7595,237600.0
2008-11-05 09:50:00,24.43,24.5,24.27,24.39,146700.0,17.774,17.8249,17.6576,17.7449,146700.0
2008-11-05 10:00:00,24.4,24.53,24.35,24.5,217500.0,17.7522,17.8468,17.7158,17.8249,217500.0
2008-11-05 10:10:00,24.5,24.75,24.45,24.74,269400.0,17.8249,18.0068,17.7886,17.9995,269400.0
2008-11-05 10:20:00,24.74,24.82,24.5,24.59,374700.0,17.9995,18.0578,17.8249,17.8904,374700.0
2008-11-05 10:30:00,24.6,24.69,24.28,24.28,392900.0,17.8977,17.9632,17.6649,17.6649,392900.0
2008-11-05 10:40:00,24.3,24.35,24.22,24.35,342700.0,17.6794,17.7158,17.6212,17.7158,342700.0
2008-11-05 10:50:00,24.35,24.35,24.21,24.31,172100.0,17.7158,17.7158,17.6139,17.6867,172100.0
2008-11-05 11:00:00,24.31,24.44,24.29,24.42,111100.0,17.6867,17.7813,17.6721,17.7667,111100.0
2008-11-05 11:10:00,24.43,24.65,24.43,24.61,175900.0,17.774,17.9341,17.774,17.905,175900.0
2008-11-05 11:20:00,24.63,24.63,24.37,24.42,176900.0,17.9195,17.9195,17.7304,17.7667,176900.0
2008-11-05 11:30:00,24.42,24.42,24.32,24.32,89000.0,17.7667,17.7667,17.694,17.694,89000.0
2008-11-05 11:40:00,24.33,24.36,24.15,24.2,145400.0,17.7013,17.7231,17.5703,17.6067,145400.0
2008-11-05 11:50:00,24.19,24.21,24.07,24.09,137500.0,17.5994,17.6139,17.5121,17.5266,137500.0
2008-11-05 12:00:00,24.1,24.14,23.98,23.98,114300.0,17.5339,17.563,17.4466,17.4466,114300.0
2008-11-05 12:10:00,23.98,23.98,23.87,23.92,132700.0,17.4466,17.4466,17.3666,17.403,132700.0
2008-11-05 12:20:00,23.92,24.0,23.82,23.85,134200.0,17.403,17.4612,17.3302,17.352,134200.0
2008-11-05 12:30:00,23.85,23.88,23.8,23.81,123300.0,17.352,17.3739,17.3157,17.3229,123300.0
2008-11-05 12:40:00,23.81,23.95,23.77,23.92,98400.0,17.3229,17.4248,17.2938,17.403,98400.0
2008-11-05 12:50:00,23.91,23.92,23.78,23.9,71300.0,17.3957,17.403,17.3011,17.3884,71300.0
2008-11-05 13:00:00,23.9,24.01,23.82,24.0,79700.0,17.3884,17.4684,17.3302,17.4612,79700.0
2008-11-05 13:10:00,23.99,24.05,23.94,23.97,70200.0,17.4539,17.4975,17.4175,17.4393,70200.0
2008-11-05 13:20:00,23.97,23.99,23.91,23.94,57700.0,17.4393,17.4539,17.3957,17.4175,57700.0
2008-11-05 13:30:00,23.93,23.94,23.71,23.84,83700.0,17.4102,17.4175,17.2502,17.3448,83700.0
2008-11-05 13:40:00,23.83,23.9,23.78,23.88,72800.0,17.3375,17.3884,17.3011,17.3739,72800.0
2008-11-05 13:50:00,23.88,23.94,23.82,23.88,113400.0,17.3739,17.4175,17.3302,17.3739,113400.0
2008-11-05 14:00:00,23.88,23.93,23.71,23.72,85900.0,17.3739,17.4102,17.2502,17.2574,85900.0
2008-11-05 14:10:00,23.72,23.77,23.62,23.63,82000.0,17.2574,17.2938,17.1847,17.192,82000.0
2008-11-05 14:20:00,23.63,23.66,23.53,23.64,121800.0,17.192,17.2138,17.1192,17.1992,121800.0
2008-11-05 14:30:00,23.64,23.93,23.62,23.83,184100.0,17.1992,17.4102,17.1847,17.3375,184100.0
2008-11-05 14:40:00,23.83,23.88,23.77,23.83,143400.0,17.3375,17.3739,17.2938,17.3375,143400.0
2008-11-05 14:50:00,23.82,23.94,23.79,23.85,147700.0,17.3302,17.4175,17.3084,17.352,147700.0
2008-11-05 15:00:00,23.85,23.95,23.8,23.88,139800.0,17.352,17.4248,17.3157,17.3739,139800.0
2008-11-05 15:10:00,23.88,23.92,23.68,23.74,194000.0,17.3739,17.403,17.2283,17.272,194000.0
2008-11-05 15:20:00,23.74,23.77,23.67,23.71,188000.0,17.272,17.2938,17.2211,17.2502,188000.0
2008-11-05 15:30:00,23.72,23.72,23.43,23.45,344100.0,17.2574,17.2574,17.0465,17.061,344100.0
2008-11-05 15:40:00,23.45,23.72,23.32,23.63,441400.0,17.061,17.2574,16.9664,17.192,441400.0
2008-11-05 15:50:00,23.64,23.67,23.23,23.45,540000.0,17.1992,17.2211,16.9009,17.061,540000.0
2008-11-06 09:30:00,23.91,24.23,23.74,24.04,336200.0,17.3957,17.6285,17.272,17.4903,336200.0
2008-11-06 09:40:00,24.03,24.06,23.46,23.54,296100.0,17.483,17.5048,17.0683,17.1265,296100.0
2008-11-06 09:50:00,23.54,23.64,23.44,23.53,273800.0,17.1265,17.1992,17.0537,17.1192,273800.0
2008-11-06 10:00:00,23.51,23.51,23.3,23.38,256700.0,17.1047,17.1047,16.9519,17.0101,256700.0
2008-11-06 10:10:00,23.38,23.58,23.36,23.55,238000.0,17.0101,17.1556,16.9955,17.1338,238000.0
2008-11-06 10:20:00,23.55,23.57,23.36,23.44,143500.0,17.1338,17.1483,16.9955,17.0537,143500.0
2008-11-06 10:30:00,23.45,23.56,23.36,23.5,183600.0,17.061,17.141,16.9955,17.0974,183600.0
2008-11-06 10:40:00,23.48,23.52,23.33,23.38,232300.0,17.0828,17.1119,16.9737,17.0101,232300.0
2008-11-06 10:50:00,23.38,23.43,23.22,23.3,176300.0,17.0101,17.0465,16.8937,16.9519,176300.0
2008-11-06 11:00:00,23.3,23.35,23.13,23.13,160300.0,16.9519,16.9883,16.8282,16.8282,160300.0
2008-11-06 11:10:00,23.12,23.23,23.01,23.09,238700.0,16.8209,16.9009,16.7409,16.7991,238700.0
2008-11-06 11:20:00,23.09,23.2,23.08,23.16,312300.0,16.7991,16.8791,16.7918,16.85,312300.0
2008-11-06 11:30:00,23.16,23.17,22.73,22.78,372000.0,16.85,16.8573,16.5372,16.5736,372000.0
2008-11-06 11:40:00,22.79,22.8,22.59,22.59,195500.0,16.5808,16.5881,16.4353,16.4353,195500.0
2008-11-06 11:50:00,22.59,22.74,22.5,22.58,211000.0,16.4353,16.5444,16.3698,16.428,211000.0
2008-11-06 12:00:00,22.61,22.77,22.55,22.66,171100.0,16.4499,16.5663,16.4062,16.4862,171100.0
2008-11-06 12:10:00,22.65,22.77,22.63,22.68,133500.0,16.479,16.5663,16.4644,16.5008,133500.0
2008-11-06 12:20:00,22.69,22.71,22.43,22.43,122500.0,16.5081,16.5226,16.3189,16.3189,122500.0
2008-11-06 12:30:00,22.43,22.45,22.31,22.32,137000.0,16.3189,16.3335,16.2316,16.2389,137000.0
2008-11-06 12:40:00,22.32,22.52,22.26,22.46,146300.0,16.2389,16.3844,16.1952,16.3407,146300.0
2008-11-06 12:50:00,22.46,22.49,22.35,22.41,204100.0,16.3407,16.3626,16.2607,16.3044,204100.0
2008-11-06 13:00:00,22.41,22.41,22.17,22.22,160400.0,16.3044,16.3044,16.1297,16.1661,160400.0
2008-11-06 13:10:00,22.22,22.23,22.12,22.16,148900.0,16.1661,16.1734,16.0934,16.1225,148900.0
2008-11-06 13:20:00,22.16,22.23,22.12,22.14,221400.0,16.1225,16.1734,16.0934,16.1079,221400.0
2008-11-06 13:30:00,22.15,22.16,21.95,22.06,264600.0,16.1152,16.1225,15.9697,16.0497,264600.0
2008-11-06 13:40:00,22.04,22.05,21.88,21.89,292500.0,16.0352,16.0424,15.9188,15.926,292500.0
2008-11-06 13:50:00,21.9,21.98,21.85,21.97,183400.0,15.9333,15.9915,15.8969,15.9842,183400.0
2008-11-06 14:00:00,21.97,22.23,21.95,22.08,357800.0,15.9842,16.1734,15.9697,16.0643,357800.0
2008-11-06 14:10:00,22.08,22.14,21.89,21.94,606500.0,16.0643,16.1079,15.926,15.9624,606500.0
2008-11-06 14:20:00,21.94,21.94,21.77,21.85,306900.0,15.9624,15.9624,15.8387,15.8969,306900.0
2008-11-06 14:30:00,21.86,22.03,21.85,22.0,348000.0,15.9042,16.0279,15.8969,16.0061,348000.0
2008-11-06 14:40:00,21.99,22.17,21.98,22.03,401200.0,15.9988,16.1297,15.9915,16.0279,401200.0
2008-11-06 14:50:00,22.03,22.09,21.9,21.91,396500.0,16.0279,16.0715,15.9333,15.9406,396500.0
2008-11-06 15:00:00,21.91,21.95,21.65,21.7,264100.0,15.9406,15.9697,15.7514,15.7878,264100.0
2008-11-06 15:10:00,21.7,21.8,21.65,21.75,265400.0,15.7878,15.8606,15.7514,15.8242,265400.0
2008-11-06 15:20:00,21.75,21.82,21.64,21.69,369500.0,15.8242,15.8751,15.7441,15.7805,369500.0
2008-11-06 15:30:00,21.7,21.78,21.57,21.59,398000.0,15.7878,15.846,15.6932,15.7078,398000.0
2008-11-06 15:40:00,21.59,21.84,21.58,21.62,444400.0,15.7078,15.8897,15.7005,15.7296,444400.0
2008-11-06 15:50:00,21.62,21.99,21.61,21.95,856200.0,15.7296,15.9988,15.7223,15.9697,856200.0
2008-11-07 09:30:00,22.71,22.71,22.02,22.05,387800.0,16.5226,16.5226,16.0206,16.0424,387800.0
2008-11-07 09:40:00,22.05,22.21,21.86,22.0,404000.0,16.0424,16.1588,15.9042,16.0061,404000.0
2008-11-07 09:50:00,22.0,22.17,21.88,22.09,264100.0,16.0061,16.1297,15.9188,16.0715,264100.0
2008-11-07 10:00:00,22.1,22.43,22.09,22.28,231700.0,16.0788,16.3189,16.0715,16.2098,231700.0
2008-11-07 10:10:00,22.27,22.3,22.18,22.18,305400.0,16.2025,16.2243,16.137,16.137,305400.0
2008-11-07 10:20:00,22.2,22.35,22.17,22.23,224900.0,16.1516,16.2607,16.1297,16.1734,224900.0
2008-11-07 10:30:00,22.24,22.69,22.24,22.66,341500.0,16.1807,16.5081,16.1807,16.4862,341500.0
2008-11-07 10:40:00,22.66,22.69,22.49,22.55,255600.0,16.4862,16.5081,16.3626,16.4062,255600.0
2008-11-07 10:50:00,22.55,22.61,22.41,22.41,140400.0,16.4062,16.4499,16.3044,16.3044,140400.0
2008-11-07 11:00:00,22.42,22.48,22.28,22.31,119400.0,16.3116,16.3553,16.2098,16.2316,119400.0
2008-11-07 11:10:00,22.32,22.35,22.12,22.17,188400.0,16.2389,16.2607,16.0934,16.1297,188400.0
2008-11-07 11:20:00,22.19,22.19,21.97,21.99,203000.0,16.1443,16.1443,15.9842,15.9988,203000.0
2008-11-07 11:30:00,21.98,22.0,21.88,21.91,126400.0,15.9915,16.0061,15.9188,15.9406,126400.0
2008-11-07 11:40:00,21.91,22.0,21.88,21.93,130500.0,15.9406,16.0061,15.9188,15.9551,130500.0
2008-11-07 11:50:00,21.92,22.06,21.86,22.04,93100.0,15.9479,16.0497,15.9042,16.0352,93100.0
2008-11-07 12:00:00,22.04,22.22,21.95,22.2,90400.0,16.0352,16.1661,15.9697,16.1516,90400.0
2008-11-07 12:10:00,22.2,22.22,22.09,22.09,84800.0,16.1516,16.1661,16.0715,16.0715,84800.0
2008-11-07 12:20:00,22.09,22.18,22.08,22.1,73300.0,16.0715,16.137,16.0643,16.0788,73300.0
2008-11-07 12:30:00,22.1,22.12,21.95,22.1,79700.0,16.0788,16.0934,15.9697,16.0788,79700.0
2008-11-07 12:40:00,22.1,22.25,22.1,22.24,103900.0,16.0788,16.188,16.0788,16.1807,103900.0
2008-11-07 12:50:00,22.25,22.29,22.22,22.23,121500.0,16.188,16.2171,16.1661,16.1734,121500.0
2008-11-07 13:00:00,22.23,22.27,22.19,22.2,76100.0,16.1734,16.2025,16.1443,16.1516,76100.0
2008-11-07 13:10:00,22.19,22.25,22.14,22.2,70300.0,16.1443,16.188,16.1079,16.1516,70300.0
2008-11-07 13:20:00,22.2,22.26,22.16,22.25,61800.0,16.1516,16.1952,16.1225,16.188,61800.0
2008-11-07 13:30:00,22.25,22.29,22.13,22.14,88600.0,16.188,16.2171,16.1006,16.1079,88600.0
2008-11-07 13:40:00,22.14,22.22,22.09,22.2,76400.0,16.1079,16.1661,16.0715,16.1516,76400.0
2008-11-07 13:50:00,22.21,22.27,22.16,22.24,99700.0,16.1588,16.2025,16.1225,16.1807,99700.0
2008-11-07 14:00:00,22.24,22.29,22.18,22.2,99300.0,16.1807,16.2171,16.137,16.1516,99300.0
2008-11-07 14:10:00,22.22,22.34,22.21,22.32,86700.0,16.1661,16.2534,16.1588,16.2389,86700.0
2008-11-07 14:20:00,22.32,22.38,22.22,22.26,132000.0,16.2389,16.2825,16.1661,16.1952,132000.0
2008-11-07 14:30:00,22.26,22.43,22.26,22.42,99400.0,16.1952,16.3189,16.1952,16.3116,99400.0
2008-11-07 14:40:00,22.42,22.43,22.36,22.37,191700.0,16.3116,16.3189,16.268,16.2753,191700.0
2008-11-07 14:50:00,22.38,22.4,21.97,21.98,227700.0,16.2825,16.2971,15.9842,15.9915,227700.0
2008-11-07 15:00:00,21.98,22.04,21.84,22.0,203900.0,15.9915,16.0352,15.8897,16.0061,203900.0
2008-11-07 15:10:00,22.0,22.09,21.95,21.98,216400.0,16.0061,16.0715,15.9697,15.9915,216400.0
2008-11-07 15:20:00,21.98,22.02,21.87,21.94,189500.0,15.9915,16.0206,15.9115,15.9624,189500.0
2008-11-07 15:30:00,21.94,22.07,21.91,22.0,258500.0,15.9624,16.057,15.9406,16.0061,258500.0
2008-11-07 15:40:00,22.01,22.09,21.98,22.02,400700.0,16.0133,16.0715,15.9915,16.0206,400700.0
2008-11-07 15:50:00,22.02,22.15,21.96,21.99,856400.0,16.0206,16.1152,15.977,15.9988,856400.0
2008-11-10 09:30:00,22.83,22.84,22.45,22.61,406700.0,16.6099,16.6172,16.3335,16.4499,406700.0
2008-11-10 09:40:00,22.61,22.73,22.48,22.49,154800.0,16.4499,16.5372,16.3553,16.3626,154800.0
2008-11-10 09:50:00,22.47,22.48,22.29,22.35,174400.0,16.348,16.3553,16.2171,16.2607,174400.0
2008-11-10 10:00:00,22.36,22.39,22.15,22.19,180400.0,16.268,16.2898,16.1152,16.1443,180400.0
2008-11-10 10:10:00,22.18,22.31,22.1,22.11,161800.0,16.137,16.2316,16.0788,16.0861,161800.0
2008-11-10 10:20:00,22.13,22.23,22.01,22.05,130300.0,16.1006,16.1734,16.0133,16.0424,130300.0
2008-11-10 10:30:00,22.05,22.14,22.01,22.04,150100.0,16.0424,16.1079,16.0133,16.0352,150100.0
2008-11-10 10:40:00,22.04,22.05,21.97,22.0,214700.0,16.0352,16.0424,15.9842,16.0061,214700.0
2008-11-10 10:50:00,22.0,22.02,21.93,21.99,234600.0,16.0061,16.0206,15.9551,15.9988,234600.0
2008-11-10 11:00:00,21.99,22.0,21.71,21.78,151500.0,15.9988,16.0061,15.7951,15.846,151500.0
2008-11-10 11:10:00,21.78,21.79,21.65,21.65,119100.0,15.846,15.8533,15.7514,15.7514,119100.0
2008-11-10 11:20:00,21.65,21.86,21.59,21.79,161300.0,15.7514,15.9042,15.7078,15.8533,161300.0
2008-11-10 11:30:00,21.79,21.81,21.69,21.73,51900.0,15.8533,15.8678,15.7805,15.8096,51900.0
2008-11-10 11:40:00,21.72,21.75,21.48,21.49,100100.0,15.8024,15.8242,15.6277,15.635,100100.0
2008-11-10 11:50:00,21.5,21.5,21.29,21.31,103600.0,15.6423,15.6423,15.4895,15.5041,103600.0
2008-11-10 12:00:00,21.32,21.48,21.29,21.43,80300.0,15.5113,15.6277,15.4895,15.5914,80300.0
2008-11-10 12:10:00,21.44,21.52,21.44,21.45,44900.0,15.5986,15.6568,15.5986,15.6059,44900.0
2008-11-10 12:20:00,21.45,21.49,21.42,21.44,53600.0,15.6059,15.635,15.5841,15.5986,53600.0
2008-11-10 12:30:00,21.43,21.45,21.34,21.35,56800.0,15.5914,15.6059,15.5259,15.5332,56800.0
2008-11-10 12:40:00,21.36,21.39,21.28,21.32,66500.0,15.5404,15.5623,15.4822,15.5113,66500.0
2008-11-10 12:50:00,21.34,21.34,21.17,21.24,97000.0,15.5259,15.5259,15.4022,15.4531,97000.0
2008-11-10 13:00:00,21.24,21.33,21.18,21.32,82900.0,15.4531,15.5186,15.4095,15.5113,82900.0
2008-11-10 13:10:00,21.32,21.33,21.19,21.2,101400.0,15.5113,15.5186,15.4167,15.424,101400.0
2008-11-10 13:20:00,21.2,21.22,21.12,21.2,103400.0,15.424,15.4386,15.3658,15.424,103400.0
2008-11-10 13:30:00,21.19,21.26,21.18,21.21,87900.0,15.4167,15.4677,15.4095,15.4313,87900.0
2008-11-10 13:40:00,21.21,21.24,21.16,21.2,102100.0,15.4313,15.4531,15.3949,15.424,102100.0
2008-11-10 13:50:00,21.21,21.39,21.2,21.29,116500.0,15.4313,15.5623,15.424,15.4895,116500.0
2008-11-10 14:00:00,21.31,21.31,21.19,21.26,108700.0,15.5041,15.5041,15.4167,15.4677,108700.0
2008-11-10 14:10:00,21.25,21.27,21.09,21.14,120200.0,15.4604,15.475,15.344,15.3804,120200.0
2008-11-10 14:20:00,21.15,21.19,21.09,21.15,79700.0,15.3876,15.4167,15.344,15.3876,79700.0
2008-11-10 14:30:00,21.15,21.19,21.06,21.08,48700.0,15.3876,15.4167,15.3222,15.3367,48700.0
2008-11-10 14:40:00,21.08,21.18,21.0,21.02,72600.0,15.3367,15.4095,15.2785,15.2931,72600.0
2008-11-10 14:50:00,21.03,21.15,21.0,21.08,88900.0,15.3003,15.3876,15.2785,15.3367,88900.0
2008-11-10 15:00:00,21.08,21.08,20.82,20.88,181700.0,15.3367,15.3367,15.1476,15.1912,181700.0
2008-11-10 15:10:00,20.86,21.06,20.85,20.91,188900.0,15.1767,15.3222,15.1694,15.213,188900.0
2008-11-10 15:20:00,20.9,20.93,20.77,20.78,167400.0,15.2058,15.2276,15.1112,15.1185,167400.0
2008-11-10 15:30:00,20.77,20.87,20.66,20.67,361800.0,15.1112,15.1839,15.0311,15.0384,361800.0
2008-11-10 15:40:00,20.67,20.79,20.61,20.69,439900.0,15.0384,15.1257,14.9948,15.053,439900.0
2008-11-10 15:50:00,20.7,20.88,20.68,20.87,588100.0,15.0603,15.1912,15.0457,15.1839,588100.0
2008-11-11 09:30:00,21.15,21.15,20.72,20.97,334700.0,15.3876,15.3876,15.0748,15.2567,334700.0
2008-11-11 09:40:00,20.97,21.01,20.58,20.61,258800.0,15.2567,15.2858,14.9729,14.9948,258800.0
2008-11-11 09:50:00,20.61,20.8,20.57,20.6,254700.0,14.9948,15.133,14.9657,14.9875,254700.0
2008-11-11 10:00:00,20.6,20.65,20.55,20.59,206200.0,14.9875,15.0239,14.9511,14.9802,206200.0
2008-11-11 10:10:00,20.57,20.69,20.55,20.68,201900.0,14.9657,15.053,14.9511,15.0457,201900.0
2008-11-11 10:20:00,20.68,20.74,20.58,20.7,250300.0,15.0457,15.0894,14.9729,15.0603,250300.0
2008-11-11 10:30:00,20.69,20.88,20.65,20.79,177400.0,15.053,15.1912,15.0239,15.1257,177400.0
2008-11-11 10:40:00,20.79,20.81,20.59,20.64,184600.0,15.1257,15.1403,14.9802,15.0166,184600.0
2008-11-11 10:50:00,20.64,20.82,20.62,20.63,114800.0,15.0166,15.1476,15.002,15.0093,114800.0
2008-11-11 11:00:00,20.63,20.63,20.41,20.52,204600.0,15.0093,15.0093,14.8493,14.9293,204600.0
2008-11-11 11:10:00,20.52,20.67,20.5,20.61,114500.0,14.9293,15.0384,14.9147,14.9948,114500.0
2008-11-11 11:20:00,20.61,20.69,20.57,20.57,134500.0,14.9948,15.053,14.9657,14.9657,134500.0
2008-11-11 11:30:00,20.57,20.6,20.43,20.45,104100.0,14.9657,14.9875,14.8638,14.8784,104100.0
2008-11-11 11:40:00,20.45,20.57,20.45,20.51,94100.0,14.8784,14.9657,14.8784,14.922,94100.0
2008-11-11 11:50:00,20.51,20.52,20.43,20.44,104100.0,14.922,14.9293,14.8638,14.8711,104100.0
2008-11-11 12:00:00,20.43,20.53,20.36,20.37,108200.0,14.8638,14.9366,14.8129,14.8202,108200.0
2008-11-11 12:10:00,20.38,20.55,20.34,20.46,104100.0,14.8274,14.9511,14.7983,14.8856,104100.0
2008-11-11 12:20:00,20.47,20.5,20.4,20.45,52400.0,14.8929,14.9147,14.842,14.8784,52400.0
2008-11-11 12:30:00,20.46,20.55,20.44,20.48,76200.0,14.8856,14.9511,14.8711,14.9002,76200.0
2008-11-11 12:40:00,20.49,20.51,20.48,20.5,53600.0,14.9075,14.922,14.9002,14.9147,53600.0
2008-11-11 12:50:00,20.49,20.66,20.48,20.66,81200.0,14.9075,15.0311,14.9002,15.0311,81200.0
2008-11-11 13:00:00,20.66,20.67,20.57,20.66,87600.0,15.0311,15.0384,14.9657,15.0311,87600.0
2008-11-11 13:10:00,20.66,20.7,20.53,20.59,74200.0,15.0311,15.0603,14.9366,14.9802,74200.0
2008-11-11 13:20:00,20.59,20.65,20.56,20.59,92400.0,14.9802,15.0239,14.9584,14.9802,92400.0
2008-11-11 13:30:00,20.59,20.62,20.5,20.51,86900.0,14.9802,15.002,14.9147,14.922,86900.0
2008-11-11 13:40:00,20.51,20.71,20.51,20.6,161400.0,14.922,15.0675,14.922,14.9875,161400.0
2008-11-11 13:50:00,20.6,20.9,20.56,20.89,188600.0,14.9875,15.2058,14.9584,15.1985,188600.0
2008-11-11 14:00:00,20.89,21.08,20.86,20.95,238700.0,15.1985,15.3367,15.1767,15.2421,238700.0
2008-11-11 14:10:00,20.95,21.15,20.93,21.15,139600.0,15.2421,15.3876,15.2276,15.3876,139600.0
2008-11-11 14:20:00,21.16,21.44,21.16,21.42,214900.0,15.3949,15.5986,15.3949,15.5841,214900.0
2008-11-11 14:30:00,21.42,21.57,21.34,21.41,236900.0,15.5841,15.6932,15.5259,15.5768,236900.0
2008-11-11 14:40:00,21.39,21.5,21.32,21.33,137900.0,15.5623,15.6423,15.5113,15.5186,137900.0
2008-11-11 14:50:00,21.33,21.33,21.04,21.04,240200.0,15.5186,15.5186,15.3076,15.3076,240200.0
2008-11-11 15:00:00,21.04,21.13,20.95,20.98,228700.0,15.3076,15.3731,15.2421,15.264,228700.0
2008-11-11 15:10:00,20.98,21.12,20.94,21.05,340700.0,15.264,15.3658,15.2349,15.3149,340700.0
2008-11-11 15:20:00,21.06,21.15,21.0,21.11,267500.0,15.3222,15.3876,15.2785,15.3585,267500.0
2008-11-11 15:30:00,21.11,21.13,20.71,20.79,355700.0,15.3585,15.3731,15.0675,15.1257,355700.0
2008-11-11 15:40:00,20.8,21.01,20.76,20.99,408200.0,15.133,15.2858,15.1039,15.2712,408200.0
2008-11-11 15:50:00,21.0,21.03,20.86,20.93,424200.0,15.2785,15.3003,15.1767,15.2276,424200.0
2008-11-12 09:30:00,20.17,20.45,20.03,20.41,212500.0,14.6747,14.8784,14.5728,14.8493,212500.0
2008-11-12 09:40:00,20.4,20.61,20.28,20.54,189300.0,14.842,14.9948,14.7547,14.9438,189300.0
2008-11-12 09:50:00,20.54,20.63,20.39,20.42,121700.0,14.9438,15.0093,14.8347,14.8565,121700.0
2008-11-12 10:00:00,20.42,20.52,20.2,20.29,185700.0,14.8565,14.9293,14.6965,14.762,185700.0
2008-11-12 10:10:00,20.28,20.49,20.25,20.3,154600.0,14.7547,14.9075,14.7329,14.7692,154600.0
2008-11-12 10:20:00,20.3,20.41,20.14,20.16,143000.0,14.7692,14.8493,14.6528,14.6674,143000.0
2008-11-12 10:30:00,20.16,20.2,19.93,19.95,188700.0,14.6674,14.6965,14.5,14.5146,188700.0
2008-11-12 10:40:00,19.93,19.96,19.68,19.73,247000.0,14.5,14.5219,14.3182,14.3545,247000.0
2008-11-12 10:50:00,19.72,19.86,19.68,19.8,117500.0,14.3473,14.4491,14.3182,14.4055,117500.0
2008-11-12 11:00:00,19.79,19.81,19.58,19.66,184100.0,14.3982,14.4127,14.2454,14.3036,184100.0
2008-11-12 11:10:00,19.67,19.75,19.56,19.72,157900.0,14.3109,14.3691,14.2308,14.3473,157900.0
2008-11-12 11:20:00,19.73,19.85,19.68,19.74,165000.0,14.3545,14.4418,14.3182,14.3618,165000.0
2008-11-12 11:30:00,19.74,19.77,19.57,19.67,130200.0,14.3618,14.3836,14.2381,14.3109,130200.0
2008-11-12 11:40:00,19.65,19.66,19.5,19.52,110400.0,14.2963,14.3036,14.1872,14.2017,110400.0
2008-11-12 11:50:00,19.53,19.61,19.47,19.56,140700.0,14.209,14.2672,14.1654,14.2308,140700.0
2008-11-12 12:00:00,19.56,19.67,19.51,19.57,175600.0,14.2308,14.3109,14.1945,14.2381,175600.0
2008-11-12 12:10:00,19.58,19.61,19.56,19.59,133500.0,14.2454,14.2672,14.2308,14.2527,133500.0
2008-11-12 12:20:00,19.59,19.62,19.54,19.58,151900.0,14.2527,14.2745,14.2163,14.2454,151900.0
2008-11-12 12:30:00,19.58,19.63,19.58,19.6,205000.0,14.2454,14.2818,14.2454,14.2599,205000.0
2008-11-12 12:40:00,19.6,19.63,19.59,19.59,205100.0,14.2599,14.2818,14.2527,14.2527,205100.0
2008-11-12 12:50:00,19.59,19.76,19.57,19.75,119300.0,14.2527,14.3764,14.2381,14.3691,119300.0
2008-11-12 13:00:00,19.75,19.77,19.67,19.72,82400.0,14.3691,14.3836,14.3109,14.3473,82400.0
2008-11-12 13:10:00,19.72,19.76,19.67,19.7,143700.0,14.3473,14.3764,14.3109,14.3327,143700.0
2008-11-12 13:20:00,19.7,19.72,19.68,19.69,64100.0,14.3327,14.3473,14.3182,14.3254,64100.0
2008-11-12 13:30:00,19.68,19.7,19.59,19.65,113700.0,14.3182,14.3327,14.2527,14.2963,113700.0
2008-11-12 13:40:00,19.65,19.67,19.61,19.61,81400.0,14.2963,14.3109,14.2672,14.2672,81400.0
2008-11-12 13:50:00,19.61,19.62,19.49,19.52,146800.0,14.2672,14.2745,14.1799,14.2017,146800.0
2008-11-12 14:00:00,19.52,19.54,19.45,19.47,127100.0,14.2017,14.2163,14.1508,14.1654,127100.0
2008-11-12 14:10:00,19.47,19.52,19.45,19.48,133600.0,14.1654,14.2017,14.1508,14.1726,133600.0
2008-11-12 14:20:00,19.48,19.53,19.47,19.48,149500.0,14.1726,14.209,14.1654,14.1726,149500.0
2008-11-12 14:30:00,19.47,19.52,19.43,19.45,205600.0,14.1654,14.2017,14.1363,14.1508,205600.0
2008-11-12 14:40:00,19.44,19.5,19.41,19.44,151200.0,14.1435,14.1872,14.1217,14.1435,151200.0
2008-11-12 14:50:00,19.44,19.45,19.35,19.39,183300.0,14.1435,14.1508,14.0781,14.1072,183300.0
2008-11-12 15:00:00,19.39,19.45,19.32,19.4,213300.0,14.1072,14.1508,14.0562,14.1144,213300.0
2008-11-12 15:10:00,19.4,19.47,19.35,19.46,504300.0,14.1144,14.1654,14.0781,14.1581,504300.0
2008-11-12 15:20:00,19.46,19.47,19.31,19.35,347600.0,14.1581,14.1654,14.049,14.0781,347600.0
2008-11-12 15:30:00,19.35,19.4,19.28,19.3,519900.0,14.0781,14.1144,14.0271,14.0417,519900.0
2008-11-12 15:40:00,19.3,19.35,19.16,19.27,400800.0,14.0417,14.0781,13.9398,14.0199,400800.0
2008-11-12 15:50:00,19.26,19.27,19.14,19.26,502900.0,14.0126,14.0199,13.9253,14.0126,502900.0
2008-11-13 09:30:00,19.4,19.47,19.35,19.36,272700.0,14.1144,14.1654,14.0781,14.0853,272700.0
2008-11-13 09:40:00,19.36,19.37,19.27,19.31,161900.0,14.0853,14.0926,14.0199,14.049,161900.0
2008-11-13 09:50:00,19.32,19.4,19.25,19.38,208400.0,14.0562,14.1144,14.0053,14.0999,208400.0
2008-11-13 10:00:00,19.38,19.4,19.21,19.25,163700.0,14.0999,14.1144,13.9762,14.0053,163700.0
2008-11-13 10:10:00,19.26,19.46,19.24,19.42,192400.0,14.0126,14.1581,13.998,14.129,192400.0
2008-11-13 10:20:00,19.43,19.53,19.41,19.46,226900.0,14.1363,14.209,14.1217,14.1581,226900.0
2008-11-13 10:30:00,19.47,19.53,19.44,19.49,200400.0,14.1654,14.209,14.1435,14.1799,200400.0
2008-11-13 10:40:00,19.48,19.5,19.33,19.36,266200.0,14.1726,14.1872,14.0635,14.0853,266200.0
2008-11-13 10:50:00,19.34,19.38,19.13,19.17,156300.0,14.0708,14.0999,13.918,13.9471,156300.0
2008-11-13 11:00:00,19.17,19.2,18.94,18.95,220700.0,13.9471,13.9689,13.7798,13.787,220700.0
2008-11-13 11:10:00,18.95,18.97,18.83,18.84,149800.0,13.787,13.8016,13.6997,13.707,149800.0
2008-11-13 11:20:00,18.84,19.02,18.8,19.0,178900.0,13.707,13.838,13.6779,13.8234,178900.0
2008-11-13 11:30:00,19.0,19.02,18.66,18.66,171200.0,13.8234,13.838,13.5761,13.5761,171200.0
2008-11-13 11:40:00,18.66,18.84,18.65,18.69,136300.0,13.5761,13.707,13.5688,13.5979,136300.0
2008-11-13 11:50:00,18.69,18.85,18.68,18.71,202500.0,13.5979,13.7143,13.5906,13.6124,202500.0
2008-11-13 12:00:00,18.71,18.77,18.54,18.59,140500.0,13.6124,13.6561,13.4887,13.5251,140500.0
2008-11-13 12:10:00,18.58,18.64,18.53,18.57,100900.0,13.5178,13.5615,13.4815,13.5106,100900.0
2008-11-13 12:20:00,18.57,18.63,18.53,18.61,100700.0,13.5106,13.5542,13.4815,13.5397,100700.0
2008-11-13 12:30:00,18.63,18.67,18.57,18.65,125500.0,13.5542,13.5833,13.5106,13.5688,125500.0
2008-11-13 12:40:00,18.66,18.68,18.42,18.43,96800.0,13.5761,13.5906,13.4014,13.4087,96800.0
2008-11-13 12:50:00,18.43,18.45,18.1,18.13,187000.0,13.4087,13.4233,13.1686,13.1905,187000.0
2008-11-13 13:00:00,18.15,18.24,18.1,18.23,243700.0,13.205,13.2705,13.1686,13.2632,243700.0
2008-11-13 13:10:00,18.23,18.63,18.18,18.55,206700.0,13.2632,13.5542,13.2268,13.496,206700.0
2008-11-13 13:20:00,18.56,18.62,18.39,18.62,115200.0,13.5033,13.547,13.3796,13.547,115200.0
2008-11-13 13:30:00,18.63,18.94,18.62,18.84,231400.0,13.5542,13.7798,13.547,13.707,231400.0
2008-11-13 13:40:00,18.83,19.16,18.77,18.84,257400.0,13.6997,13.9398,13.6561,13.707,257400.0
2008-11-13 13:50:00,18.84,19.3,18.81,18.89,284400.0,13.707,14.0417,13.6852,13.7434,284400.0
2008-11-13 14:00:00,18.89,19.01,18.8,18.91,195900.0,13.7434,13.8307,13.6779,13.7579,195900.0
2008-11-13 14:10:00,18.92,19.16,18.92,18.98,166700.0,13.7652,13.9398,13.7652,13.8089,166700.0
2008-11-13 14:20:00,18.98,19.54,18.98,19.42,274400.0,13.8089,14.2163,13.8089,14.129,274400.0
2008-11-13 14:30:00,19.42,19.59,19.32,19.55,378900.0,14.129,14.2527,14.0562,14.2236,378900.0
2008-11-13 14:40:00,19.54,19.64,19.47,19.47,379300.0,14.2163,14.289,14.1654,14.1654,379300.0
2008-11-13 14:50:00,19.48,19.61,19.44,19.44,282700.0,14.1726,14.2672,14.1435,14.1435,282700.0
2008-11-13 15:00:00,19.44,19.5,18.97,19.03,163800.0,14.1435,14.1872,13.8016,13.8452,163800.0
2008-11-13 15:10:00,19.03,19.48,19.02,19.39,239400.0,13.8452,14.1726,13.838,14.1072,239400.0
2008-11-13 15:20:00,19.39,19.73,19.33,19.55,507100.0,14.1072,14.3545,14.0635,14.2236,507100.0
2008-11-13 15:30:00,19.56,19.69,19.46,19.55,614500.0,14.2308,14.3254,14.1581,14.2236,614500.0
2008-11-13 15:40:00,19.56,19.71,19.5,19.6,578300.0,14.2308,14.34,14.1872,14.2599,578300.0
2008-11-13 15:50:00,19.59,20.15,19.57,20.1,502200.0,14.2527,14.6601,14.2381,14.6237,502200.0
2008-11-14 09:30:00,19.91,20.01,19.71,19.81,228600.0,14.4855,14.5582,14.34,14.4127,228600.0
2008-11-14 09:40:00,19.81,20.17,19.79,19.96,142100.0,14.4127,14.6747,14.3982,14.5219,142100.0
2008-11-14 09:50:00,19.96,20.16,19.89,20.0,161700.0,14.5219,14.6674,14.4709,14.551,161700.0
2008-11-14 10:00:00,20.01,20.17,19.84,19.91,215900.0,14.5582,14.6747,14.4346,14.4855,215900.0
2008-11-14 10:10:00,19.91,19.92,19.73,19.89,200200.0,14.4855,14.4928,14.3545,14.4709,200200.0
2008-11-14 10:20:00,19.89,19.89,19.68,19.72,192600.0,14.4709,14.4709,14.3182,14.3473,192600.0
2008-11-14 10:30:00,19.73,19.73,19.34,19.34,155800.0,14.3545,14.3545,14.0708,14.0708,155800.0
2008-11-14 10:40:00,19.33,19.62,19.32,19.61,181700.0,14.0635,14.2745,14.0562,14.2672,181700.0
2008-11-14 10:50:00,19.63,19.78,19.63,19.71,174700.0,14.2818,14.3909,14.2818,14.34,174700.0
2008-11-14 11:00:00,19.7,19.74,19.42,19.54,166800.0,14.3327,14.3618,14.129,14.2163,166800.0
2008-11-14 11:10:00,19.55,19.86,19.55,19.85,110000.0,14.2236,14.4491,14.2236,14.4418,110000.0
2008-11-14 11:20:00,19.84,19.85,19.58,19.58,108500.0,14.4346,14.4418,14.2454,14.2454,108500.0
2008-11-14 11:30:00,19.57,19.66,19.49,19.55,130700.0,14.2381,14.3036,14.1799,14.2236,130700.0
2008-11-14 11:40:00,19.56,19.58,19.38,19.46,174800.0,14.2308,14.2454,14.0999,14.1581,174800.0
2008-11-14 11:50:00,19.47,19.58,19.33,19.33,126600.0,14.1654,14.2454,14.0635,14.0635,126600.0
2008-11-14 12:00:00,19.33,19.35,19.14,19.24,113400.0,14.0635,14.0781,13.9253,13.998,113400.0
2008-11-14 12:10:00,19.25,19.25,19.04,19.06,153800.0,14.0053,14.0053,13.8525,13.8671,153800.0
2008-11-14 12:20:00,19.06,19.15,19.04,19.09,172000.0,13.8671,13.9326,13.8525,13.8889,172000.0
2008-11-14 12:30:00,19.1,19.19,19.01,19.17,124900.0,13.8962,13.9617,13.8307,13.9471,124900.0
2008-11-14 12:40:00,19.17,19.22,19.1,19.21,146100.0,13.9471,13.9835,13.8962,13.9762,146100.0
2008-11-14 12:50:00,19.21,19.52,19.21,19.43,166000.0,13.9762,14.2017,13.9762,14.1363,166000.0
2008-11-14 13:00:00,19.43,19.43,19.31,19.34,73000.0,14.1363,14.1363,14.049,14.0708,73000.0
2008-11-14 13:10:00,19.33,19.36,19.19,19.34,105800.0,14.0635,14.0853,13.9617,14.0708,105800.0
2008-11-14 13:20:00,19.34,19.59,19.27,19.59,107300.0,14.0708,14.2527,14.0199,14.2527,107300.0
2008-11-14 13:30:00,19.58,19.69,19.44,19.45,129300.0,14.2454,14.3254,14.1435,14.1508,129300.0
2008-11-14 13:40:00,19.45,19.57,19.34,19.48,125600.0,14.1508,14.2381,14.0708,14.1726,125600.0
2008-11-14 13:50:00,19.49,19.67,19.49,19.51,151400.0,14.1799,14.3109,14.1799,14.1945,151400.0
2008-11-14 14:00:00,19.52,19.69,19.4,19.63,108300.0,14.2017,14.3254,14.1144,14.2818,108300.0
2008-11-14 14:10:00,19.64,19.93,19.55,19.93,107600.0,14.289,14.5,14.2236,14.5,107600.0
2008-11-14 14:20:00,19.93,20.03,19.78,19.85,162200.0,14.5,14.5728,14.3909,14.4418,162200.0
2008-11-14 14:30:00,19.86,19.9,19.69,19.86,137800.0,14.4491,14.4782,14.3254,14.4491,137800.0
2008-11-14 14:40:00,19.88,20.15,19.88,19.96,163100.0,14.4637,14.6601,14.4637,14.5219,163100.0
2008-11-14 14:50:00,19.94,20.35,19.9,20.35,197800.0,14.5073,14.8056,14.4782,14.8056,197800.0
2008-11-14 15:00:00,20.35,20.42,20.07,20.28,226200.0,14.8056,14.8565,14.6019,14.7547,226200.0
2008-11-14 15:10:00,20.28,20.3,19.91,19.93,258200.0,14.7547,14.7692,14.4855,14.5,258200.0
2008-11-14 15:20:00,19.93,20.08,19.81,19.87,217700.0,14.5,14.6092,14.4127,14.4564,217700.0
2008-11-14 15:30:00,19.87,19.92,19.41,19.51,305900.0,14.4564,14.4928,14.1217,14.1945,305900.0
2008-11-14 15:40:00,19.52,19.55,19.32,19.42,320400.0,14.2017,14.2236,14.0562,14.129,320400.0
2008-11-14 15:50:00,19.42,19.5,18.91,19.0,429600.0,14.129,14.1872,13.7579,13.8234,429600.0
2008-11-17 09:30:00,19.04,19.21,19.0,19.16,203100.0,13.8525,13.9762,13.8234,13.9398,203100.0
2008-11-17 09:40:00,19.17,19.26,19.04,19.2,170900.0,13.9471,14.0126,13.8525,13.9689,170900.0
2008-11-17 09:50:00,19.2,19.42,19.17,19.38,197200.0,13.9689,14.129,13.9471,14.0999,197200.0
2008-11-17 10:00:00,19.37,19.39,19.21,19.27,290200.0,14.0926,14.1072,13.9762,14.0199,290200.0
2008-11-17 10:10:00,19.29,19.34,19.09,19.09,208900.0,14.0344,14.0708,13.8889,13.8889,208900.0
2008-11-17 10:20:00,19.09,19.2,19.01,19.18,139800.0,13.8889,13.9689,13.8307,13.9544,139800.0
2008-11-17 10:30:00,19.17,19.37,19.12,19.3,151100.0,13.9471,14.0926,13.9107,14.0417,151100.0
2008-11-17 10:40:00,19.29,19.3,19.07,19.2,118100.0,14.0344,14.0417,13.8743,13.9689,118100.0
2008-11-17 10:50:00,19.2,19.27,19.13,19.18,94200.0,13.9689,14.0199,13.918,13.9544,94200.0
2008-11-17 11:00:00,19.17,19.46,19.17,19.44,120100.0,13.9471,14.1581,13.9471,14.1435,120100.0
2008-11-17 11:10:00,19.45,19.53,19.36,19.36,112100.0,14.1508,14.209,14.0853,14.0853,112100.0
2008-11-17 11:20:00,19.36,19.39,19.22,19.35,115800.0,14.0853,14.1072,13.9835,14.0781,115800.0
2008-11-17 11:30:00,19.35,19.45,19.35,19.4,86800.0,14.0781,14.1508,14.0781,14.1144,86800.0
2008-11-17 11:40:00,19.4,19.41,19.21,19.38,73000.0,14.1144,14.1217,13.9762,14.0999,73000.0
2008-11-17 11:50:00,19.4,19.61,19.39,19.5,145600.0,14.1144,14.2672,14.1072,14.1872,145600.0
2008-11-17 12:00:00,19.5,19.67,19.43,19.67,117600.0,14.1872,14.3109,14.1363,14.3109,117600.0
2008-11-17 12:10:00,19.67,19.74,19.53,19.57,120400.0,14.3109,14.3618,14.209,14.2381,120400.0
2008-11-17 12:20:00,19.57,19.68,19.54,19.65,131900.0,14.2381,14.3182,14.2163,14.2963,131900.0
2008-11-17 12:30:00,19.65,19.76,19.49,19.52,105800.0,14.2963,14.3764,14.1799,14.2017,105800.0
2008-11-17 12:40:00,19.51,19.67,19.46,19.64,146300.0,14.1945,14.3109,14.1581,14.289,146300.0
2008-11-17 12:50:00,19.62,19.67,19.58,19.59,145300.0,14.2745,14.3109,14.2454,14.2527,145300.0
2008-11-17 13:00:00,19.6,19.61,19.44,19.51,102300.0,14.2599,14.2672,14.1435,14.1945,102300.0
2008-11-17 13:10:00,19.52,19.54,19.37,19.4,131700.0,14.2017,14.2163,14.0926,14.1144,131700.0
2008-11-17 13:20:00,19.41,19.42,19.33,19.37,75200.0,14.1217,14.129,14.0635,14.0926,75200.0
2008-11-17 13:30:00,19.38,19.41,19.17,19.2,58600.0,14.0999,14.1217,13.9471,13.9689,58600.0
2008-11-17 13:40:00,19.2,19.22,19.09,19.14,73900.0,13.9689,13.9835,13.8889,13.9253,73900.0
2008-11-17 13:50:00,19.15,19.28,19.13,19.23,95400.0,13.9326,14.0271,13.918,13.9908,95400.0
2008-11-17 14:00:00,19.22,19.24,19.02,19.1,113300.0,13.9835,13.998,13.838,13.8962,113300.0
2008-11-17 14:10:00,19.1,19.23,19.05,19.22,129600.0,13.8962,13.9908,13.8598,13.9835,129600.0
2008-11-17 14:20:00,19.21,19.25,18.9,18.91,234300.0,13.9762,14.0053,13.7507,13.7579,234300.0
2008-11-17 14:30:00,18.93,19.12,18.88,19.1,194000.0,13.7725,13.9107,13.7361,13.8962,194000.0
2008-11-17 14:40:00,19.11,19.19,19.02,19.04,141000.0,13.9034,13.9617,13.838,13.8525,141000.0
2008-11-17 14:50:00,19.04,19.08,18.93,18.97,195000.0,13.8525,13.8816,13.7725,13.8016,195000.0
2008-11-17 15:00:00,18.96,19.12,18.9,19.04,258300.0,13.7943,13.9107,13.7507,13.8525,258300.0
2008-11-17 15:10:00,19.05,19.17,18.96,19.13,251500.0,13.8598,13.9471,13.7943,13.918,251500.0
2008-11-17 15:20:00,19.14,19.15,18.93,18.94,181600.0,13.9253,13.9326,13.7725,13.7798,181600.0
2008-11-17 15:30:00,18.94,19.01,18.72,18.77,243700.0,13.7798,13.8307,13.6197,13.6561,243700.0
2008-11-17 15:40:00,18.77,18.83,18.71,18.71,246400.0,13.6561,13.6997,13.6124,13.6124,246400.0
2008-11-17 15:50:00,18.71,18.76,18.55,18.55,379200.0,13.6124,13.6488,13.496,13.496,379200.0
2008-11-18 09:30:00,18.5,18.85,18.35,18.79,226900.0,13.4596,13.7143,13.3505,13.6706,226900.0
2008-11-18 09:40:00,18.8,19.03,18.77,19.0,224200.0,13.6779,13.8452,13.6561,13.8234,224200.0
2008-11-18 09:50:00,19.0,19.02,18.72,18.83,130000.0,13.8234,13.838,13.6197,13.6997,130000.0
2008-11-18 10:00:00,18.82,18.83,18.59,18.72,137400.0,13.6925,13.6997,13.5251,13.6197,137400.0
2008-11-18 10:10:00,18.71,18.91,18.69,18.91,304800.0,13.6124,13.7579,13.5979,13.7579,304800.0
2008-11-18 10:20:00,18.91,19.23,18.91,19.22,179400.0,13.7579,13.9908,13.7579,13.9835,179400.0
2008-11-18 10:30:00,19.24,19.27,19.11,19.2,130900.0,13.998,14.0199,13.9034,13.9689,130900.0
2008-11-18 10:40:00,19.19,19.26,19.13,19.16,106200.0,13.9617,14.0126,13.918,13.9398,106200.0
2008-11-18 10:50:00,19.15,19.19,19.05,19.16,105300.0,13.9326,13.9617,13.8598,13.9398,105300.0
2008-11-18 11:00:00,19.17,19.17,18.89,18.95,140800.0,13.9471,13.9471,13.7434,13.787,140800.0
2008-11-18 11:10:00,18.95,19.04,18.9,19.0,110900.0,13.787,13.8525,13.7507,13.8234,110900.0
2008-11-18 11:20:00,19.0,19.1,18.93,19.03,156800.0,13.8234,13.8962,13.7725,13.8452,156800.0
2008-11-18 11:30:00,19.03,19.3,19.01,19.22,81200.0,13.8452,14.0417,13.8307,13.9835,81200.0
2008-11-18 11:40:00,19.21,19.28,19.11,19.14,63700.0,13.9762,14.0271,13.9034,13.9253,63700.0
2008-11-18 11:50:00,19.13,19.29,19.13,19.27,64900.0,13.918,14.0344,13.918,14.0199,64900.0
2008-11-18 12:00:00,19.26,19.26,19.04,19.08,61000.0,14.0126,14.0126,13.8525,13.8816,61000.0
2008-11-18 12:10:00,19.07,19.14,19.05,19.07,36500.0,13.8743,13.9253,13.8598,13.8743,36500.0
2008-11-18 12:20:00,19.06,19.08,18.94,18.98,78700.0,13.8671,13.8816,13.7798,13.8089,78700.0
2008-11-18 12:30:00,18.97,18.98,18.82,18.85,59700.0,13.8016,13.8089,13.6925,13.7143,59700.0
2008-11-18 12:40:00,18.85,18.87,18.73,18.75,57200.0,13.7143,13.7288,13.627,13.6415,57200.0
2008-11-18 12:50:00,18.75,18.75,18.67,18.68,39900.0,13.6415,13.6415,13.5833,13.5906,39900.0
2008-11-18 13:00:00,18.68,18.68,18.54,18.57,66700.0,13.5906,13.5906,13.4887,13.5106,66700.0
2008-11-18 13:10:00,18.56,18.6,18.42,18.49,70300.0,13.5033,13.5324,13.4014,13.4524,70300.0
2008-11-18 13:20:00,18.49,18.58,18.49,18.56,69600.0,13.4524,13.5178,13.4524,13.5033,69600.0
2008-11-18 13:30:00,18.55,18.55,18.28,18.34,97900.0,13.496,13.496,13.2996,13.3432,97900.0
2008-11-18 13:40:00,18.34,18.43,18.2,18.26,122200.0,13.3432,13.4087,13.2414,13.285,122200.0
2008-11-18 13:50:00,18.28,18.5,18.25,18.5,75200.0,13.2996,13.4596,13.2778,13.4596,75200.0
2008-11-18 14:00:00,18.49,18.49,18.2,18.25,133700.0,13.4524,13.4524,13.2414,13.2778,133700.0
2008-11-18 14:10:00,18.25,18.43,18.22,18.34,83900.0,13.2778,13.4087,13.2559,13.3432,83900.0
2008-11-18 14:20:00,18.34,18.54,18.3,18.48,71600.0,13.3432,13.4887,13.3141,13.4451,71600.0
2008-11-18 14:30:00,18.47,18.48,18.28,18.34,87500.0,13.4378,13.4451,13.2996,13.3432,87500.0
2008-11-18 14:40:00,18.35,18.41,18.22,18.26,148900.0,13.3505,13.3942,13.2559,13.285,148900.0
2008-11-18 14:50:00,18.25,18.39,18.2,18.36,179300.0,13.2778,13.3796,13.2414,13.3578,179300.0
2008-11-18 15:00:00,18.37,18.55,18.34,18.55,171600.0,13.3651,13.496,13.3432,13.496,171600.0
2008-11-18 15:10:00,18.54,18.64,18.4,18.54,203500.0,13.4887,13.5615,13.3869,13.4887,203500.0
2008-11-18 15:20:00,18.53,18.69,18.37,18.4,267700.0,13.4815,13.5979,13.3651,13.3869,267700.0
2008-11-18 15:30:00,18.38,18.64,18.35,18.57,290000.0,13.3723,13.5615,13.3505,13.5106,290000.0
2008-11-18 15:40:00,18.57,18.76,18.54,18.69,278300.0,13.5106,13.6488,13.4887,13.5979,278300.0
2008-11-18 15:50:00,18.69,18.81,18.67,18.81,325700.0,13.5979,13.6852,13.5833,13.6852,325700.0
2008-11-19 09:30:00,18.4,18.4,17.97,18.11,477700.0,13.712,13.712,13.3916,13.4959,477700.0
2008-11-19 09:40:00,18.11,18.23,18.04,18.2,477800.0,13.4959,13.5853,13.4437,13.563,477800.0
2008-11-19 09:50:00,18.19,18.19,17.99,18.05,369900.0,13.5555,13.5555,13.4065,13.4512,369900.0
2008-11-19 10:00:00,18.03,18.07,17.84,17.99,434800.0,13.4363,13.4661,13.2947,13.4065,434800.0
2008-11-19 10:10:00,17.98,18.06,17.69,17.69,523700.0,13.399,13.4586,13.1829,13.1829,523700.0
2008-11-19 10:20:00,17.69,17.83,17.66,17.75,218600.0,13.1829,13.2872,13.1606,13.2276,218600.0
2008-11-19 10:30:00,17.75,17.76,17.45,17.46,491000.0,13.2276,13.2351,13.0041,13.0115,491000.0
2008-11-19 10:40:00,17.45,17.52,17.25,17.26,307200.0,13.0041,13.0562,12.855,12.8625,307200.0
2008-11-19 10:50:00,17.27,17.3,16.98,16.98,391300.0,12.8699,12.8923,12.6538,12.6538,391300.0
2008-11-19 11:00:00,16.98,17.28,16.97,17.28,295400.0,12.6538,12.8774,12.6463,12.8774,295400.0
2008-11-19 11:10:00,17.3,17.38,17.2,17.36,146400.0,12.8923,12.9519,12.8178,12.937,146400.0
2008-11-19 11:20:00,17.36,17.37,17.15,17.17,228300.0,12.937,12.9444,12.7805,12.7954,228300.0
2008-11-19 11:30:00,17.17,17.32,17.14,17.21,159300.0,12.7954,12.9072,12.773,12.8252,159300.0
2008-11-19 11:40:00,17.22,17.33,17.16,17.28,219000.0,12.8327,12.9146,12.7879,12.8774,219000.0
2008-11-19 11:50:00,17.28,17.44,17.27,17.36,138900.0,12.8774,12.9966,12.8699,12.937,138900.0
2008-11-19 12:00:00,17.36,17.38,17.2,17.31,219800.0,12.937,12.9519,12.8178,12.8997,219800.0
2008-11-19 12:10:00,17.3,17.31,17.21,17.23,161500.0,12.8923,12.8997,12.8252,12.8401,161500.0
2008-11-19 12:20:00,17.24,17.29,17.2,17.24,100700.0,12.8476,12.8848,12.8178,12.8476,100700.0
2008-11-19 12:30:00,17.24,17.32,17.21,17.29,160700.0,12.8476,12.9072,12.8252,12.8848,160700.0
2008-11-19 12:40:00,17.3,17.34,17.28,17.3,174900.0,12.8923,12.9221,12.8774,12.8923,174900.0
2008-11-19 12:50:00,17.3,17.31,17.25,17.3,114100.0,12.8923,12.8997,12.855,12.8923,114100.0
2008-11-19 13:00:00,17.3,17.32,17.27,17.29,141100.0,12.8923,12.9072,12.8699,12.8848,141100.0
2008-11-19 13:10:00,17.29,17.31,17.23,17.27,58700.0,12.8848,12.8997,12.8401,12.8699,58700.0
2008-11-19 13:20:00,17.27,17.28,17.09,17.09,56500.0,12.8699,12.8774,12.7358,12.7358,56500.0
2008-11-19 13:30:00,17.09,17.09,16.89,16.96,114400.0,12.7358,12.7358,12.5867,12.6389,114400.0
2008-11-19 13:40:00,16.96,17.03,16.93,17.02,75800.0,12.6389,12.6911,12.6165,12.6836,75800.0
2008-11-19 13:50:00,17.02,17.2,16.99,17.1,75600.0,12.6836,12.8178,12.6613,12.7432,75600.0
2008-11-19 14:00:00,17.1,17.12,16.86,16.95,100500.0,12.7432,12.7581,12.5644,12.6314,100500.0
2008-11-19 14:10:00,16.95,17.05,16.93,16.95,58500.0,12.6314,12.706,12.6165,12.6314,58500.0
2008-11-19 14:20:00,16.94,17.0,16.81,16.92,120200.0,12.624,12.6687,12.5271,12.6091,120200.0
2008-11-19 14:30:00,16.92,16.97,16.77,16.79,143100.0,12.6091,12.6463,12.4973,12.5122,143100.0
2008-11-19 14:40:00,16.79,17.22,16.78,17.17,159800.0,12.5122,12.8327,12.5048,12.7954,159800.0
2008-11-19 14:50:00,17.18,17.24,17.13,17.23,152900.0,12.8028,12.8476,12.7656,12.8401,152900.0
2008-11-19 15:00:00,17.23,17.25,17.1,17.23,290200.0,12.8401,12.855,12.7432,12.8401,290200.0
2008-11-19 15:10:00,17.22,17.26,17.05,17.06,263000.0,12.8327,12.8625,12.706,12.7134,263000.0
2008-11-19 15:20:00,17.05,17.08,16.93,16.98,260500.0,12.706,12.7283,12.6165,12.6538,260500.0
2008-11-19 15:30:00,16.97,17.08,16.82,16.85,179700.0,12.6463,12.7283,12.5346,12.5569,179700.0
2008-11-19 15:40:00,16.83,16.9,16.51,16.61,289400.0,12.542,12.5942,12.3035,12.3781,289400.0
2008-11-19 15:50:00,16.6,16.62,16.41,16.48,501300.0,12.3706,12.3855,12.229,12.2812,501300.0
2008-11-20 09:30:00,16.54,16.73,16.06,16.09,532300.0,12.3259,12.4675,11.9682,11.9906,532300.0
2008-11-20 09:40:00,16.09,16.11,15.63,15.78,525800.0,11.9906,12.0055,11.6478,11.7595,525800.0
2008-11-20 09:50:00,15.79,16.21,15.79,16.07,406600.0,11.767,12.08,11.767,11.9757,406600.0
2008-11-20 10:00:00,16.07,16.29,15.97,16.26,313400.0,11.9757,12.1396,11.9011,12.1172,313400.0
2008-11-20 10:10:00,16.27,16.27,15.95,15.98,260000.0,12.1247,12.1247,11.8862,11.9086,260000.0
2008-11-20 10:20:00,15.98,16.14,15.95,16.03,434000.0,11.9086,12.0278,11.8862,11.9458,434000.0
2008-11-20 10:30:00,16.03,16.23,16.0,16.01,459700.0,11.9458,12.0949,11.9235,11.9309,459700.0
2008-11-20 10:40:00,16.02,16.32,16.0,16.23,539400.0,11.9384,12.162,11.9235,12.0949,539400.0
2008-11-20 10:50:00,16.24,16.28,16.0,16.14,418600.0,12.1023,12.1321,11.9235,12.0278,418600.0
2008-11-20 11:00:00,16.14,16.38,16.14,16.18,496800.0,12.0278,12.2067,12.0278,12.0576,496800.0
2008-11-20 11:10:00,16.18,16.23,16.0,16.01,368800.0,12.0576,12.0949,11.9235,11.9309,368800.0
2008-11-20 11:20:00,16.0,16.06,15.94,15.98,284100.0,11.9235,11.9682,11.8788,11.9086,284100.0
2008-11-20 11:30:00,15.98,16.06,15.89,15.93,282200.0,11.9086,11.9682,11.8415,11.8713,282200.0
2008-11-20 11:40:00,15.92,16.09,15.88,16.03,275400.0,11.8639,11.9906,11.8341,11.9458,275400.0
2008-11-20 11:50:00,16.03,16.04,15.89,15.9,206700.0,11.9458,11.9533,11.8415,11.849,206700.0
2008-11-20 12:00:00,15.91,15.91,15.62,15.62,247100.0,11.8564,11.8564,11.6403,11.6403,247100.0
2008-11-20 12:10:00,15.61,15.86,15.6,15.81,213000.0,11.6329,11.8192,11.6254,11.7819,213000.0
2008-11-20 12:20:00,15.83,16.12,15.82,16.02,292100.0,11.7968,12.0129,11.7893,11.9384,292100.0
2008-11-20 12:30:00,16.03,16.16,15.95,16.0,335500.0,11.9458,12.0427,11.8862,11.9235,335500.0
2008-11-20 12:40:00,16.0,16.19,15.93,16.19,245800.0,11.9235,12.0651,11.8713,12.0651,245800.0
2008-11-20 12:50:00,16.19,16.22,15.95,15.99,283500.0,12.0651,12.0874,11.8862,11.916,283500.0
2008-11-20 13:00:00,15.99,16.01,15.81,16.0,160300.0,11.916,11.9309,11.7819,11.9235,160300.0
2008-11-20 13:10:00,15.99,16.17,15.91,15.97,280900.0,11.916,12.0502,11.8564,11.9011,280900.0
2008-11-20 13:20:00,15.98,16.08,15.83,15.91,265500.0,11.9086,11.9831,11.7968,11.8564,265500.0
2008-11-20 13:30:00,15.9,16.07,15.75,15.85,242700.0,11.849,11.9757,11.7372,11.8117,242700.0
2008-11-20 13:40:00,15.85,15.91,15.75,15.77,207200.0,11.8117,11.8564,11.7372,11.7521,207200.0
2008-11-20 13:50:00,15.76,15.84,15.7,15.82,384700.0,11.7446,11.8043,11.6999,11.7893,384700.0
2008-11-20 14:00:00,15.81,15.84,15.35,15.38,424100.0,11.7819,11.8043,11.4391,11.4615,424100.0
2008-11-20 14:10:00,15.38,15.56,15.34,15.34,183600.0,11.4615,11.5956,11.4316,11.4316,183600.0
2008-11-20 14:20:00,15.34,15.45,15.23,15.25,168300.0,11.4316,11.5136,11.3497,11.3646,168300.0
2008-11-20 14:30:00,15.25,15.4,15.22,15.37,190600.0,11.3646,11.4764,11.3422,11.454,190600.0
2008-11-20 14:40:00,15.37,15.52,15.26,15.35,184100.0,11.454,11.5658,11.372,11.4391,184100.0
2008-11-20 14:50:00,15.35,15.44,15.22,15.36,142200.0,11.4391,11.5062,11.3422,11.4465,142200.0
2008-11-20 15:00:00,15.35,15.49,15.31,15.45,236500.0,11.4391,11.5434,11.4093,11.5136,236500.0
2008-11-20 15:10:00,15.45,15.52,15.27,15.3,305400.0,11.5136,11.5658,11.3795,11.4018,305400.0
2008-11-20 15:20:00,15.3,15.43,15.25,15.3,232400.0,11.4018,11.4987,11.3646,11.4018,232400.0
2008-11-20 15:30:00,15.29,15.41,15.1,15.12,368500.0,11.3944,11.4838,11.2528,11.2677,368500.0
2008-11-20 15:40:00,15.13,15.21,14.86,15.18,494100.0,11.2751,11.3348,11.0739,11.3124,494100.0
2008-11-20 15:50:00,15.18,15.19,14.87,14.99,799300.0,11.3124,11.3199,11.0814,11.1708,799300.0
2008-11-21 09:30:00,15.95,15.95,15.39,15.41,737900.0,11.8862,11.8862,11.4689,11.4838,737900.0
2008-11-21 09:40:00,15.41,15.61,15.4,15.52,249900.0,11.4838,11.6329,11.4764,11.5658,249900.0
2008-11-21 09:50:00,15.53,15.58,15.17,15.32,274000.0,11.5732,11.6105,11.305,11.4167,274000.0
2008-11-21 10:00:00,15.31,15.42,15.18,15.4,393700.0,11.4093,11.4913,11.3124,11.4764,393700.0
2008-11-21 10:10:00,15.39,15.4,15.01,15.06,236100.0,11.4689,11.4764,11.1857,11.223,236100.0
2008-11-21 10:20:00,15.06,15.16,14.99,15.0,281000.0,11.223,11.2975,11.1708,11.1783,281000.0
2008-11-21 10:30:00,15.01,15.23,14.98,15.17,279800.0,11.1857,11.3497,11.1634,11.305,279800.0
2008-11-21 10:40:00,15.15,15.36,15.1,15.25,349600.0,11.2901,11.4465,11.2528,11.3646,349600.0
2008-11-21 10:50:00,15.25,15.29,15.0,15.05,194700.0,11.3646,11.3944,11.1783,11.2155,194700.0
2008-11-21 11:00:00,15.04,15.07,14.85,14.93,377200.0,11.2081,11.2304,11.0665,11.1261,377200.0
2008-11-21 11:10:00,14.93,15.02,14.86,14.96,305000.0,11.1261,11.1932,11.0739,11.1485,305000.0
2008-11-21 11:20:00,14.97,15.08,14.92,15.0,402400.0,11.1559,11.2379,11.1187,11.1783,402400.0
2008-11-21 11:30:00,15.01,15.12,15.0,15.06,144300.0,11.1857,11.2677,11.1783,11.223,144300.0
2008-11-21 11:40:00,15.08,15.25,15.08,15.18,185200.0,11.2379,11.3646,11.2379,11.3124,185200.0
2008-11-21 11:50:00,15.18,15.22,15.03,15.09,168400.0,11.3124,11.3422,11.2006,11.2453,168400.0
2008-11-21 12:00:00,15.09,15.37,15.03,15.32,263200.0,11.2453,11.454,11.2006,11.4167,263200.0
2008-11-21 12:10:00,15.32,15.32,15.16,15.23,188900.0,11.4167,11.4167,11.2975,11.3497,188900.0
2008-11-21 12:20:00,15.23,15.29,15.12,15.26,200300.0,11.3497,11.3944,11.2677,11.372,200300.0
2008-11-21 12:30:00,15.27,15.38,15.22,15.31,126200.0,11.3795,11.4615,11.3422,11.4093,126200.0
2008-11-21 12:40:00,15.33,15.35,15.19,15.19,128100.0,11.4242,11.4391,11.3199,11.3199,128100.0
2008-11-21 12:50:00,15.2,15.23,15.07,15.1,164900.0,11.3273,11.3497,11.2304,11.2528,164900.0
2008-11-21 13:00:00,15.1,15.12,15.02,15.12,91600.0,11.2528,11.2677,11.1932,11.2677,91600.0
2008-11-21 13:10:00,15.13,15.22,15.1,15.16,109600.0,11.2751,11.3422,11.2528,11.2975,109600.0
2008-11-21 13:20:00,15.17,15.17,14.98,15.01,82600.0,11.305,11.305,11.1634,11.1857,82600.0
2008-11-21 13:30:00,15.02,15.09,14.95,15.04,88500.0,11.1932,11.2453,11.141,11.2081,88500.0
2008-11-21 13:40:00,15.05,15.2,15.04,15.16,117400.0,11.2155,11.3273,11.2081,11.2975,117400.0
2008-11-21 13:50:00,15.17,15.2,14.98,14.99,236400.0,11.305,11.3273,11.1634,11.1708,236400.0
2008-11-21 14:00:00,14.99,15.32,14.98,15.25,266400.0,11.1708,11.4167,11.1634,11.3646,266400.0
2008-11-21 14:10:00,15.25,15.33,15.16,15.27,182600.0,11.3646,11.4242,11.2975,11.3795,182600.0
2008-11-21 14:20:00,15.27,15.35,15.22,15.23,234900.0,11.3795,11.4391,11.3422,11.3497,234900.0
2008-11-21 14:30:00,15.23,15.24,15.12,15.18,191200.0,11.3497,11.3571,11.2677,11.3124,191200.0
2008-11-21 14:40:00,15.18,15.2,15.01,15.12,280200.0,11.3124,11.3273,11.1857,11.2677,280200.0
2008-11-21 14:50:00,15.1,15.12,14.87,14.96,361300.0,11.2528,11.2677,11.0814,11.1485,361300.0
2008-11-21 15:00:00,14.98,15.26,14.96,15.13,329400.0,11.1634,11.372,11.1485,11.2751,329400.0
2008-11-21 15:10:00,15.12,15.49,15.09,15.46,354900.0,11.2677,11.5434,11.2453,11.5211,354900.0
2008-11-21 15:20:00,15.46,15.53,15.3,15.41,334900.0,11.5211,11.5732,11.4018,11.4838,334900.0
2008-11-21 15:30:00,15.41,15.77,15.32,15.64,643700.0,11.4838,11.7521,11.4167,11.6552,643700.0
2008-11-21 15:40:00,15.65,15.7,15.31,15.67,492200.0,11.6627,11.6999,11.4093,11.6776,492200.0
2008-11-21 15:50:00,15.67,15.75,15.51,15.75,860600.0,11.6776,11.7372,11.5583,11.7372,860600.0
2008-11-24 09:30:00,16.69,16.71,16.13,16.38,497400.0,12.4377,12.4526,12.0204,12.2067,497400.0
2008-11-24 09:40:00,16.38,16.43,16.25,16.39,210100.0,12.2067,12.2439,12.1098,12.2141,210100.0
2008-11-24 09:50:00,16.38,16.56,16.29,16.53,253500.0,12.2067,12.3408,12.1396,12.3185,253500.0
2008-11-24 10:00:00,16.54,16.72,16.54,16.69,334300.0,12.3259,12.46,12.3259,12.4377,334300.0
2008-11-24 10:10:00,16.69,16.74,16.56,16.63,283500.0,12.4377,12.4749,12.3408,12.393,283500.0
2008-11-24 10:20:00,16.63,16.88,16.59,16.85,311800.0,12.393,12.5793,12.3632,12.5569,311800.0
2008-11-24 10:30:00,16.86,17.06,16.85,17.04,521400.0,12.5644,12.7134,12.5569,12.6985,521400.0
2008-11-24 10:40:00,17.04,17.14,16.99,17.0,419400.0,12.6985,12.773,12.6613,12.6687,419400.0
2008-11-24 10:50:00,17.0,17.0,16.71,16.83,337300.0,12.6687,12.6687,12.4526,12.542,337300.0
2008-11-24 11:00:00,16.83,17.0,16.82,16.88,425700.0,12.542,12.6687,12.5346,12.5793,425700.0
2008-11-24 11:10:00,16.87,17.02,16.83,16.92,163900.0,12.5718,12.6836,12.542,12.6091,163900.0
2008-11-24 11:20:00,16.92,17.22,16.89,17.2,258100.0,12.6091,12.8327,12.5867,12.8178,258100.0
2008-11-24 11:30:00,17.2,17.41,17.16,17.29,263700.0,12.8178,12.9742,12.7879,12.8848,263700.0
2008-11-24 11:40:00,17.29,17.4,17.26,17.38,211900.0,12.8848,12.9668,12.8625,12.9519,211900.0
2008-11-24 11:50:00,17.38,17.5,17.34,17.49,231300.0,12.9519,13.0413,12.9221,13.0339,231300.0
2008-11-24 12:00:00,17.5,17.5,17.29,17.35,312500.0,13.0413,13.0413,12.8848,12.9295,312500.0
2008-11-24 12:10:00,17.35,17.35,17.18,17.22,152600.0,12.9295,12.9295,12.8028,12.8327,152600.0
2008-11-24 12:20:00,17.21,17.33,17.12,17.28,499900.0,12.8252,12.9146,12.7581,12.8774,499900.0
2008-11-24 12:30:00,17.28,17.47,17.2,17.22,380400.0,12.8774,13.019,12.8178,12.8327,380400.0
2008-11-24 12:40:00,17.22,17.36,17.18,17.29,199500.0,12.8327,12.937,12.8028,12.8848,199500.0
2008-11-24 12:50:00,17.29,17.36,17.24,17.28,144400.0,12.8848,12.937,12.8476,12.8774,144400.0
2008-11-24 13:00:00,17.29,17.3,17.14,17.17,115800.0,12.8848,12.8923,12.773,12.7954,115800.0
2008-11-24 13:10:00,17.17,17.21,17.09,17.2,93100.0,12.7954,12.8252,12.7358,12.8178,93100.0
2008-11-24 13:20:00,17.19,17.25,17.13,17.25,89500.0,12.8103,12.855,12.7656,12.855,89500.0
2008-11-24 13:30:00,17.23,17.29,17.22,17.29,98900.0,12.8401,12.8848,12.8327,12.8848,98900.0
2008-11-24 13:40:00,17.28,17.38,17.27,17.33,445700.0,12.8774,12.9519,12.8699,12.9146,445700.0
2008-11-24 13:50:00,17.32,17.49,17.32,17.47,322200.0,12.9072,13.0339,12.9072,13.019,322200.0
2008-11-24 14:00:00,17.48,17.5,17.25,17.34,295700.0,13.0264,13.0413,12.855,12.9221,295700.0
2008-11-24 14:10:00,17.36,17.39,17.21,17.25,248400.0,12.937,12.9593,12.8252,12.855,248400.0
2008-11-24 14:20:00,17.25,17.52,17.25,17.52,365500.0,12.855,13.0562,12.855,13.0562,365500.0
2008-11-24 14:30:00,17.51,17.63,17.5,17.53,412200.0,13.0488,13.1382,13.0413,13.0637,412200.0
2008-11-24 14:40:00,17.53,17.56,17.13,17.17,305900.0,13.0637,13.086,12.7656,12.7954,305900.0
2008-11-24 14:50:00,17.17,17.4,17.15,17.39,232300.0,12.7954,12.9668,12.7805,12.9593,232300.0
2008-11-24 15:00:00,17.4,17.61,17.35,17.61,278900.0,12.9668,13.1233,12.9295,13.1233,278900.0
2008-11-24 15:10:00,17.61,17.68,17.53,17.56,309100.0,13.1233,13.1755,13.0637,13.086,309100.0
2008-11-24 15:20:00,17.56,17.88,17.53,17.8,396300.0,13.086,13.3245,13.0637,13.2649,396300.0
2008-11-24 15:30:00,17.8,17.89,17.6,17.71,446800.0,13.2649,13.332,13.1158,13.1978,446800.0
2008-11-24 15:40:00,17.71,18.06,17.71,17.94,644600.0,13.1978,13.4586,13.1978,13.3692,644600.0
2008-11-24 15:50:00,17.94,17.95,17.55,17.72,840500.0,13.3692,13.3767,13.0786,13.2053,840500.0
2008-11-25 09:30:00,18.56,18.6,18.1,18.2,470600.0,13.8312,13.8611,13.4884,13.563,470600.0
2008-11-25 09:40:00,18.18,18.28,17.77,17.87,354500.0,13.5481,13.6226,13.2425,13.317,354500.0
2008-11-25 09:50:00,17.88,17.98,17.48,17.63,629900.0,13.3245,13.399,13.0264,13.1382,629900.0
2008-11-25 10:00:00,17.64,17.82,17.47,17.74,493100.0,13.1456,13.2798,13.019,13.2202,493100.0
2008-11-25 10:10:00,17.74,17.98,17.71,17.87,751000.0,13.2202,13.399,13.1978,13.317,751000.0
2008-11-25 10:20:00,17.88,17.94,17.71,17.79,433500.0,13.3245,13.3692,13.1978,13.2574,433500.0
2008-11-25 10:30:00,17.78,17.83,17.63,17.66,385300.0,13.25,13.2872,13.1382,13.1606,385300.0
2008-11-25 10:40:00,17.66,17.67,17.34,17.34,598900.0,13.1606,13.168,12.9221,12.9221,598900.0
2008-11-25 10:50:00,17.36,17.45,17.22,17.38,361900.0,12.937,13.0041,12.8327,12.9519,361900.0
2008-11-25 11:00:00,17.38,17.55,17.11,17.28,295100.0,12.9519,13.0786,12.7507,12.8774,295100.0
2008-11-25 11:10:00,17.27,17.59,17.23,17.52,297400.0,12.8699,13.1084,12.8401,13.0562,297400.0
2008-11-25 11:20:00,17.51,17.56,17.47,17.53,462300.0,13.0488,13.086,13.019,13.0637,462300.0
2008-11-25 11:30:00,17.52,17.61,17.44,17.45,86900.0,13.0562,13.1233,12.9966,13.0041,86900.0
2008-11-25 11:40:00,17.45,17.62,17.42,17.57,335200.0,13.0041,13.1307,12.9817,13.0935,335200.0
2008-11-25 11:50:00,17.58,17.6,17.39,17.45,107100.0,13.1009,13.1158,12.9593,13.0041,107100.0
2008-11-25 12:00:00,17.45,17.5,17.38,17.42,117200.0,13.0041,13.0413,12.9519,12.9817,117200.0
2008-11-25 12:10:00,17.42,17.44,17.34,17.43,198500.0,12.9817,12.9966,12.9221,12.9892,198500.0
2008-11-25 12:20:00,17.41,17.42,17.19,17.25,124000.0,12.9742,12.9817,12.8103,12.855,124000.0
2008-11-25 12:30:00,17.25,17.29,17.17,17.25,105600.0,12.855,12.8848,12.7954,12.855,105600.0
2008-11-25 12:40:00,17.24,17.28,17.12,17.17,89300.0,12.8476,12.8774,12.7581,12.7954,89300.0
2008-11-25 12:50:00,17.18,17.2,17.0,17.05,104500.0,12.8028,12.8178,12.6687,12.706,104500.0
2008-11-25 13:00:00,17.06,17.14,16.96,17.13,108100.0,12.7134,12.773,12.6389,12.7656,108100.0
2008-11-25 13:10:00,17.13,17.2,16.93,17.08,126600.0,12.7656,12.8178,12.6165,12.7283,126600.0
2008-11-25 13:20:00,17.08,17.21,16.98,17.15,106500.0,12.7283,12.8252,12.6538,12.7805,106500.0
2008-11-25 13:30:00,17.15,17.27,17.15,17.23,55000.0,12.7805,12.8699,12.7805,12.8401,55000.0
2008-11-25 13:40:00,17.24,17.25,17.11,17.15,50500.0,12.8476,12.855,12.7507,12.7805,50500.0
2008-11-25 13:50:00,17.14,17.16,17.03,17.05,93200.0,12.773,12.7879,12.6911,12.706,93200.0
2008-11-25 14:00:00,17.05,17.15,16.96,16.97,135900.0,12.706,12.7805,12.6389,12.6463,135900.0
2008-11-25 14:10:00,16.97,17.0,16.79,16.95,175400.0,12.6463,12.6687,12.5122,12.6314,175400.0
2008-11-25 14:20:00,16.94,16.98,16.87,16.88,146600.0,12.624,12.6538,12.5718,12.5793,146600.0
2008-11-25 14:30:00,16.89,17.27,16.87,17.26,195000.0,12.5867,12.8699,12.5718,12.8625,195000.0
2008-11-25 14:40:00,17.26,17.28,17.19,17.2,119100.0,12.8625,12.8774,12.8103,12.8178,119100.0
2008-11-25 14:50:00,17.2,17.5,17.17,17.43,187900.0,12.8178,13.0413,12.7954,12.9892,187900.0
2008-11-25 15:00:00,17.43,17.63,17.39,17.49,341800.0,12.9892,13.1382,12.9593,13.0339,341800.0
2008-11-25 15:10:00,17.49,17.65,17.41,17.49,213700.0,13.0339,13.1531,12.9742,13.0339,213700.0
2008-11-25 15:20:00,17.5,17.59,17.42,17.55,458300.0,13.0413,13.1084,12.9817,13.0786,458300.0
2008-11-25 15:30:00,17.54,17.59,17.39,17.54,435000.0,13.0711,13.1084,12.9593,13.0711,435000.0
2008-11-25 15:40:00,17.54,17.74,17.5,17.7,612800.0,13.0711,13.2202,13.0413,13.1904,612800.0
2008-11-25 15:50:00,17.7,17.89,17.66,17.79,706400.0,13.1904,13.332,13.1606,13.2574,706400.0
2008-11-26 09:30:00,17.9,18.11,17.7,18.1,216700.0,13.3394,13.4959,13.1904,13.4884,216700.0
2008-11-26 09:40:00,18.11,18.27,18.1,18.25,220100.0,13.4959,13.6151,13.4884,13.6002,220100.0
2008-11-26 09:50:00,18.26,18.52,18.25,18.41,214700.0,13.6077,13.8014,13.6002,13.7195,214700.0
2008-11-26 10:00:00,18.42,18.56,18.33,18.37,307000.0,13.7269,13.8312,13.6598,13.6897,307000.0
2008-11-26 10:10:00,18.37,18.8,18.33,18.8,214400.0,13.6897,14.0101,13.6598,14.0101,214400.0
2008-11-26 10:20:00,18.8,18.97,18.73,18.92,286300.0,14.0101,14.1368,13.9579,14.0995,286300.0
2008-11-26 10:30:00,18.92,18.94,18.68,18.71,167900.0,14.0995,14.1144,13.9207,13.943,167900.0
2008-11-26 10:40:00,18.72,18.81,18.6,18.63,129100.0,13.9505,14.0176,13.8611,13.8834,129100.0
2008-11-26 10:50:00,18.62,18.79,18.58,18.75,181600.0,13.876,14.0026,13.8462,13.9728,181600.0
2008-11-26 11:00:00,18.75,18.8,18.6,18.67,245800.0,13.9728,14.0101,13.8611,13.9132,245800.0
2008-11-26 11:10:00,18.69,18.85,18.68,18.84,122100.0,13.9281,14.0474,13.9207,14.0399,122100.0
2008-11-26 11:20:00,18.84,18.93,18.8,18.8,160500.0,14.0399,14.107,14.0101,14.0101,160500.0
2008-11-26 11:30:00,18.8,18.97,18.78,18.91,200900.0,14.0101,14.1368,13.9952,14.0921,200900.0
2008-11-26 11:40:00,18.91,19.11,18.89,19.09,184800.0,14.0921,14.2411,14.0772,14.2262,184800.0
2008-11-26 11:50:00,19.09,19.09,18.95,18.99,249800.0,14.2262,14.2262,14.1219,14.1517,249800.0
2008-11-26 12:00:00,18.99,18.99,18.88,18.92,125200.0,14.1517,14.1517,14.0697,14.0995,125200.0
2008-11-26 12:10:00,18.92,18.98,18.84,18.98,73200.0,14.0995,14.1442,14.0399,14.1442,73200.0
2008-11-26 12:20:00,18.98,19.05,18.93,19.02,69700.0,14.1442,14.1964,14.107,14.174,69700.0
2008-11-26 12:30:00,19.01,19.07,18.98,19.03,46500.0,14.1666,14.2113,14.1442,14.1815,46500.0
2008-11-26 12:40:00,19.04,19.15,18.96,19.05,112300.0,14.189,14.2709,14.1293,14.1964,112300.0
2008-11-26 12:50:00,19.06,19.28,19.04,19.24,223000.0,14.2039,14.3678,14.189,14.338,223000.0
2008-11-26 13:00:00,19.24,19.37,19.19,19.26,149400.0,14.338,14.4349,14.3007,14.3529,149400.0
2008-11-26 13:10:00,19.26,19.32,19.23,19.27,133400.0,14.3529,14.3976,14.3305,14.3604,133400.0
2008-11-26 13:20:00,19.27,19.28,19.16,19.24,118500.0,14.3604,14.3678,14.2784,14.338,118500.0
2008-11-26 13:30:00,19.25,19.26,19.02,19.05,82300.0,14.3454,14.3529,14.174,14.1964,82300.0
2008-11-26 13:40:00,19.05,19.1,18.99,18.99,101600.0,14.1964,14.2337,14.1517,14.1517,101600.0
2008-11-26 13:50:00,18.99,19.04,18.86,18.88,74900.0,14.1517,14.189,14.0548,14.0697,74900.0
2008-11-26 14:00:00,18.86,18.86,18.78,18.85,121500.0,14.0548,14.0548,13.9952,14.0474,121500.0
2008-11-26 14:10:00,18.85,18.93,18.8,18.91,75400.0,14.0474,14.107,14.0101,14.0921,75400.0
2008-11-26 14:20:00,18.91,19.05,18.9,19.04,61200.0,14.0921,14.1964,14.0846,14.189,61200.0
2008-11-26 14:30:00,19.06,19.22,19.05,19.18,149400.0,14.2039,14.3231,14.1964,14.2933,149400.0
2008-11-26 14:40:00,19.19,19.39,19.19,19.3,144500.0,14.3007,14.4498,14.3007,14.3827,144500.0
2008-11-26 14:50:00,19.3,19.38,19.29,19.32,153800.0,14.3827,14.4423,14.3753,14.3976,153800.0
2008-11-26 15:00:00,19.33,19.39,19.2,19.36,208500.0,14.4051,14.4498,14.3082,14.4274,208500.0
2008-11-26 15:10:00,19.36,19.59,19.34,19.48,166100.0,14.4274,14.5988,14.4125,14.5168,166100.0
2008-11-26 15:20:00,19.49,19.52,19.41,19.51,140100.0,14.5243,14.5467,14.4647,14.5392,140100.0
2008-11-26 15:30:00,19.52,19.64,19.46,19.59,163200.0,14.5467,14.6361,14.5019,14.5988,163200.0
2008-11-26 15:40:00,19.59,19.62,19.38,19.6,327400.0,14.5988,14.6212,14.4423,14.6063,327400.0
2008-11-26 15:50:00,19.6,19.61,19.39,19.5,408200.0,14.6063,14.6137,14.4498,14.5318,408200.0
2008-11-28 09:30:00,19.52,20.19,19.52,20.19,274700.0,14.5467,15.046,14.5467,15.046,274700.0
2008-11-28 09:40:00,20.17,20.25,19.97,20.12,197000.0,15.031,15.0907,14.882,14.9938,197000.0
2008-11-28 09:50:00,20.12,20.17,20.0,20.09,214000.0,14.9938,15.031,14.9044,14.9714,214000.0
2008-11-28 10:00:00,20.09,20.14,19.94,20.02,264100.0,14.9714,15.0087,14.8596,14.9193,264100.0
2008-11-28 10:10:00,20.01,20.36,20.0,20.35,186000.0,14.9118,15.1726,14.9044,15.1652,186000.0
2008-11-28 10:20:00,20.35,20.49,20.34,20.45,142100.0,15.1652,15.2695,15.1577,15.2397,142100.0
2008-11-28 10:30:00,20.45,20.47,20.35,20.4,199700.0,15.2397,15.2546,15.1652,15.2024,199700.0
2008-11-28 10:40:00,20.42,20.59,20.36,20.57,190500.0,15.2174,15.344,15.1726,15.3291,190500.0
2008-11-28 10:50:00,20.57,20.72,20.5,20.69,149300.0,15.3291,15.4409,15.277,15.4186,149300.0
2008-11-28 11:00:00,20.69,20.76,20.62,20.75,313600.0,15.4186,15.4707,15.3664,15.4633,313600.0
2008-11-28 11:10:00,20.74,20.78,20.69,20.69,159300.0,15.4558,15.4856,15.4186,15.4186,159300.0
2008-11-28 11:20:00,20.71,20.96,20.68,20.94,127000.0,15.4335,15.6198,15.4111,15.6049,127000.0
2008-11-28 11:30:00,20.95,21.0,20.83,20.93,219600.0,15.6123,15.6496,15.5229,15.5974,219600.0
2008-11-28 11:40:00,20.94,21.06,20.93,21.05,141000.0,15.6049,15.6943,15.5974,15.6868,141000.0
2008-11-28 11:50:00,21.05,21.09,20.91,20.92,132800.0,15.6868,15.7166,15.5825,15.59,132800.0
2008-11-28 12:00:00,20.93,21.0,20.92,20.94,130700.0,15.5974,15.6496,15.59,15.6049,130700.0
2008-11-28 12:10:00,20.94,21.0,20.82,20.82,164400.0,15.6049,15.6496,15.5154,15.5154,164400.0
2008-11-28 12:20:00,20.83,21.05,20.83,21.02,153000.0,15.5229,15.6868,15.5229,15.6645,153000.0
2008-11-28 12:30:00,21.01,21.02,20.97,21.0,182400.0,15.657,15.6645,15.6272,15.6496,182400.0
2008-11-28 12:40:00,21.0,21.07,20.92,20.92,293000.0,15.6496,15.7017,15.59,15.59,293000.0
2008-11-28 12:50:00,20.94,20.98,20.87,20.93,289800.0,15.6049,15.6347,15.5527,15.5974,289800.0
2008-11-28 13:00:00,20.93,21.0,20.93,21.0,209600.0,15.5974,15.6496,15.5974,15.6496,209600.0
2008-11-28 13:10:00,21.0,21.0,21.0,21.0,1000.0,15.6496,15.6496,15.6496,15.6496,1000.0
2008-11-28 13:20:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:40:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:50:00,21.0,21.0,21.0,21.0,300.0,15.6496,15.6496,15.6496,15.6496,300.0
2008-11-28 14:00:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:10:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:20:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:40:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:50:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:00:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:10:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:20:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:40:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:50:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-12-01 09:30:00,19.85,20.19,19.66,19.77,493900.0,14.7926,15.046,14.651,14.733,493900.0
2008-12-01 09:40:00,19.76,19.77,19.55,19.68,436800.0,14.7255,14.733,14.569,14.6659,436800.0
2008-12-01 09:50:00,19.66,19.74,19.58,19.66,413000.0,14.651,14.7106,14.5914,14.651,413000.0
2008-12-01 10:00:00,19.67,19.79,19.55,19.73,250800.0,14.6584,14.7479,14.569,14.7032,250800.0
2008-12-01 10:10:00,19.73,19.79,19.69,19.75,180000.0,14.7032,14.7479,14.6733,14.7181,180000.0
2008-12-01 10:20:00,19.77,19.95,19.75,19.91,285100.0,14.733,14.8671,14.7181,14.8373,285100.0
2008-12-01 10:30:00,19.9,19.99,19.85,19.96,247100.0,14.8298,14.8969,14.7926,14.8746,247100.0
2008-12-01 10:40:00,19.96,20.03,19.9,19.93,203100.0,14.8746,14.9267,14.8298,14.8522,203100.0
2008-12-01 10:50:00,19.92,19.99,19.79,19.8,185900.0,14.8447,14.8969,14.7479,14.7553,185900.0
2008-12-01 11:00:00,19.8,19.82,19.73,19.75,208800.0,14.7553,14.7702,14.7032,14.7181,208800.0
2008-12-01 11:10:00,19.75,19.9,19.74,19.9,210600.0,14.7181,14.8298,14.7106,14.8298,210600.0
2008-12-01 11:20:00,19.88,19.95,19.76,19.77,182200.0,14.8149,14.8671,14.7255,14.733,182200.0
2008-12-01 11:30:00,19.75,19.88,19.73,19.87,201700.0,14.7181,14.8149,14.7032,14.8075,201700.0
2008-12-01 11:40:00,19.88,19.97,19.85,19.9,100300.0,14.8149,14.882,14.7926,14.8298,100300.0
2008-12-01 11:50:00,19.9,19.96,19.81,19.84,151700.0,14.8298,14.8746,14.7628,14.7851,151700.0
2008-12-01 12:00:00,19.84,19.89,19.78,19.88,152500.0,14.7851,14.8224,14.7404,14.8149,152500.0
2008-12-01 12:10:00,19.88,19.92,19.79,19.82,94000.0,14.8149,14.8447,14.7479,14.7702,94000.0
2008-12-01 12:20:00,19.83,19.85,19.73,19.76,100800.0,14.7777,14.7926,14.7032,14.7255,100800.0
2008-12-01 12:30:00,19.77,19.83,19.73,19.79,191100.0,14.733,14.7777,14.7032,14.7479,191100.0
2008-12-01 12:40:00,19.78,19.91,19.75,19.9,164700.0,14.7404,14.8373,14.7181,14.8298,164700.0
2008-12-01 12:50:00,19.9,19.95,19.88,19.89,217400.0,14.8298,14.8671,14.8149,14.8224,217400.0
2008-12-01 13:00:00,19.88,19.94,19.86,19.87,180700.0,14.8149,14.8596,14.8,14.8075,180700.0
2008-12-01 13:10:00,19.87,20.01,19.86,20.01,132000.0,14.8075,14.9118,14.8,14.9118,132000.0
2008-12-01 13:20:00,20.02,20.02,19.96,19.99,138300.0,14.9193,14.9193,14.8746,14.8969,138300.0
2008-12-01 13:30:00,19.99,20.29,19.98,20.15,231700.0,14.8969,15.1205,14.8895,15.0161,231700.0
2008-12-01 13:40:00,20.14,20.17,19.95,19.99,185900.0,15.0087,15.031,14.8671,14.8969,185900.0
2008-12-01 13:50:00,19.99,20.0,19.82,19.9,213700.0,14.8969,14.9044,14.7702,14.8298,213700.0
2008-12-01 14:00:00,19.91,19.95,19.79,19.84,177500.0,14.8373,14.8671,14.7479,14.7851,177500.0
2008-12-01 14:10:00,19.84,19.91,19.82,19.85,187900.0,14.7851,14.8373,14.7702,14.7926,187900.0
2008-12-01 14:20:00,19.86,19.95,19.76,19.89,246300.0,14.8,14.8671,14.7255,14.8224,246300.0
2008-12-01 14:30:00,19.89,19.95,19.84,19.85,246500.0,14.8224,14.8671,14.7851,14.7926,246500.0
2008-12-01 14:40:00,19.84,20.02,19.83,19.94,163400.0,14.7851,14.9193,14.7777,14.8596,163400.0
2008-12-01 14:50:00,19.94,20.09,19.94,19.97,164800.0,14.8596,14.9714,14.8596,14.882,164800.0
2008-12-01 15:00:00,19.97,20.03,19.86,19.88,224300.0,14.882,14.9267,14.8,14.8149,224300.0
2008-12-01 15:10:00,19.88,20.02,19.86,19.95,232700.0,14.8149,14.9193,14.8,14.8671,232700.0
2008-12-01 15:20:00,19.94,19.96,19.83,19.85,293600.0,14.8596,14.8746,14.7777,14.7926,293600.0
2008-12-01 15:30:00,19.85,19.88,19.68,19.78,299900.0,14.7926,14.8149,14.6659,14.7404,299900.0
2008-12-01 15:40:00,19.77,19.84,19.67,19.68,566200.0,14.733,14.7851,14.6584,14.6659,566200.0
2008-12-01 15:50:00,19.69,19.76,19.55,19.57,715900.0,14.6733,14.7255,14.569,14.5839,715900.0
2008-12-02 09:30:00,20.49,20.67,20.0,20.0,568100.0,15.2695,15.4037,14.9044,14.9044,568100.0
2008-12-02 09:40:00,20.01,20.07,19.75,19.77,314800.0,14.9118,14.9565,14.7181,14.733,314800.0
2008-12-02 09:50:00,19.76,19.8,19.45,19.58,332000.0,14.7255,14.7553,14.4945,14.5914,332000.0
2008-12-02 10:00:00,19.59,19.89,19.54,19.82,412400.0,14.5988,14.8224,14.5616,14.7702,412400.0
2008-12-02 10:10:00,19.82,19.91,19.74,19.9,434800.0,14.7702,14.8373,14.7106,14.8298,434800.0
2008-12-02 10:20:00,19.9,19.95,19.8,19.9,462800.0,14.8298,14.8671,14.7553,14.8298,462800.0
2008-12-02 10:30:00,19.9,19.94,19.87,19.92,242600.0,14.8298,14.8596,14.8075,14.8447,242600.0
2008-12-02 10:40:00,19.92,19.98,19.89,19.89,209500.0,14.8447,14.8895,14.8224,14.8224,209500.0
2008-12-02 10:50:00,19.9,20.02,19.87,19.96,181600.0,14.8298,14.9193,14.8075,14.8746,181600.0
2008-12-02 11:00:00,19.95,19.98,19.84,19.9,194300.0,14.8671,14.8895,14.7851,14.8298,194300.0
2008-12-02 11:10:00,19.91,19.94,19.84,19.9,271300.0,14.8373,14.8596,14.7851,14.8298,271300.0
2008-12-02 11:20:00,19.91,19.98,19.85,19.91,211500.0,14.8373,14.8895,14.7926,14.8373,211500.0
2008-12-02 11:30:00,19.91,19.96,19.77,19.81,223400.0,14.8373,14.8746,14.733,14.7628,223400.0
2008-12-02 11:40:00,19.81,19.98,19.8,19.91,166400.0,14.7628,14.8895,14.7553,14.8373,166400.0
2008-12-02 11:50:00,19.9,19.97,19.89,19.91,171400.0,14.8298,14.882,14.8224,14.8373,171400.0
2008-12-02 12:00:00,19.92,19.95,19.85,19.9,105700.0,14.8447,14.8671,14.7926,14.8298,105700.0
2008-12-02 12:10:00,19.91,19.94,19.85,19.9,170500.0,14.8373,14.8596,14.7926,14.8298,170500.0
2008-12-02 12:20:00,19.9,19.94,19.88,19.92,151900.0,14.8298,14.8596,14.8149,14.8447,151900.0
2008-12-02 12:30:00,19.92,19.92,19.89,19.92,269100.0,14.8447,14.8447,14.8224,14.8447,269100.0
2008-12-02 12:40:00,19.91,19.95,19.86,19.88,628100.0,14.8373,14.8671,14.8,14.8149,628100.0
2008-12-02 12:50:00,19.89,19.91,19.84,19.9,144800.0,14.8224,14.8373,14.7851,14.8298,144800.0
2008-12-02 13:00:00,19.89,19.92,19.85,19.86,140800.0,14.8224,14.8447,14.7926,14.8,140800.0
2008-12-02 13:10:00,19.86,19.9,19.85,19.89,139500.0,14.8,14.8298,14.7926,14.8224,139500.0
2008-12-02 13:20:00,19.89,19.89,19.85,19.87,159400.0,14.8224,14.8224,14.7926,14.8075,159400.0
2008-12-02 13:30:00,19.87,19.88,19.79,19.84,397600.0,14.8075,14.8149,14.7479,14.7851,397600.0
2008-12-02 13:40:00,19.84,19.93,19.83,19.88,291500.0,14.7851,14.8522,14.7777,14.8149,291500.0
2008-12-02 13:50:00,19.88,19.9,19.83,19.86,256200.0,14.8149,14.8298,14.7777,14.8,256200.0
2008-12-02 14:00:00,19.85,19.88,19.4,19.43,441000.0,14.7926,14.8149,14.4572,14.4796,441000.0
2008-12-02 14:10:00,19.43,19.67,19.43,19.61,150300.0,14.4796,14.6584,14.4796,14.6137,150300.0
2008-12-02 14:20:00,19.6,19.6,19.41,19.58,190400.0,14.6063,14.6063,14.4647,14.5914,190400.0
2008-12-02 14:30:00,19.57,19.69,19.51,19.59,353300.0,14.5839,14.6733,14.5392,14.5988,353300.0
2008-12-02 14:40:00,19.58,19.7,19.57,19.68,189400.0,14.5914,14.6808,14.5839,14.6659,189400.0
2008-12-02 14:50:00,19.67,19.74,19.63,19.66,263400.0,14.6584,14.7106,14.6286,14.651,263400.0
2008-12-02 15:00:00,19.66,19.67,19.36,19.41,299400.0,14.651,14.6584,14.4274,14.4647,299400.0
2008-12-02 15:10:00,19.41,19.59,19.39,19.52,482800.0,14.4647,14.5988,14.4498,14.5467,482800.0
2008-12-02 15:20:00,19.52,19.69,19.49,19.69,559100.0,14.5467,14.6733,14.5243,14.6733,559100.0
2008-12-02 15:30:00,19.69,20.03,19.68,19.88,379000.0,14.6733,14.9267,14.6659,14.8149,379000.0
2008-12-02 15:40:00,19.85,19.93,19.73,19.76,416400.0,14.7926,14.8522,14.7032,14.7255,416400.0
2008-12-02 15:50:00,19.76,20.1,19.69,20.08,496500.0,14.7255,14.9789,14.6733,14.964,496500.0
2008-12-03 09:30:00,19.94,20.02,19.85,20.01,236900.0,14.8596,14.9193,14.7926,14.9118,236900.0
2008-12-03 09:40:00,20.01,20.06,19.8,19.86,177800.0,14.9118,14.9491,14.7553,14.8,177800.0
2008-12-03 09:50:00,19.87,19.96,19.71,19.77,177400.0,14.8075,14.8746,14.6882,14.733,177400.0
2008-12-03 10:00:00,19.76,20.05,19.67,19.96,153900.0,14.7255,14.9416,14.6584,14.8746,153900.0
2008-12-03 10:10:00,19.95,20.07,19.84,19.91,137300.0,14.8671,14.9565,14.7851,14.8373,137300.0
2008-12-03 10:20:00,19.92,20.22,19.89,20.18,145900.0,14.8447,15.0683,14.8224,15.0385,145900.0
2008-12-03 10:30:00,20.18,20.4,20.15,20.36,135500.0,15.0385,15.2024,15.0161,15.1726,135500.0
2008-12-03 10:40:00,20.36,20.63,20.3,20.55,141600.0,15.1726,15.3738,15.1279,15.3142,141600.0
2008-12-03 10:50:00,20.56,20.75,20.55,20.71,189300.0,15.3217,15.4633,15.3142,15.4335,189300.0
2008-12-03 11:00:00,20.72,20.79,20.59,20.61,192600.0,15.4409,15.4931,15.344,15.3589,192600.0
2008-12-03 11:10:00,20.62,21.02,20.6,20.93,272100.0,15.3664,15.6645,15.3515,15.5974,272100.0
2008-12-03 11:20:00,20.92,21.05,20.79,20.81,194000.0,15.59,15.6868,15.4931,15.508,194000.0
2008-12-03 11:30:00,20.81,21.01,20.73,20.97,143300.0,15.508,15.657,15.4484,15.6272,143300.0
2008-12-03 11:40:00,20.97,21.18,20.88,21.13,155600.0,15.6272,15.7837,15.5602,15.7465,155600.0
2008-12-03 11:50:00,21.13,21.31,21.04,21.24,144000.0,15.7465,15.8806,15.6794,15.8284,144000.0
2008-12-03 12:00:00,21.23,21.25,20.95,20.95,155400.0,15.821,15.8359,15.6123,15.6123,155400.0
2008-12-03 12:10:00,20.96,21.05,20.82,20.82,133700.0,15.6198,15.6868,15.5154,15.5154,133700.0
2008-12-03 12:20:00,20.82,21.03,20.77,20.98,147300.0,15.5154,15.6719,15.4782,15.6347,147300.0
2008-12-03 12:30:00,20.98,21.14,20.98,21.12,118700.0,15.6347,15.7539,15.6347,15.739,118700.0
2008-12-03 12:40:00,21.12,21.15,20.95,21.11,95900.0,15.739,15.7614,15.6123,15.7316,95900.0
2008-12-03 12:50:00,21.11,21.17,21.04,21.08,334800.0,15.7316,15.7763,15.6794,15.7092,334800.0
2008-12-03 13:00:00,21.09,21.13,20.99,21.0,170500.0,15.7166,15.7465,15.6421,15.6496,170500.0
2008-12-03 13:10:00,20.99,21.02,20.95,20.99,196700.0,15.6421,15.6645,15.6123,15.6421,196700.0
2008-12-03 13:20:00,21.0,21.02,20.71,20.75,109300.0,15.6496,15.6645,15.4335,15.4633,109300.0
2008-12-03 13:30:00,20.75,20.91,20.7,20.9,146000.0,15.4633,15.5825,15.426,15.5751,146000.0
2008-12-03 13:40:00,20.88,20.89,20.66,20.7,162100.0,15.5602,15.5676,15.3962,15.426,162100.0
2008-12-03 13:50:00,20.7,20.7,20.51,20.57,173500.0,15.426,15.426,15.2844,15.3291,173500.0
2008-12-03 14:00:00,20.57,20.77,20.56,20.69,133200.0,15.3291,15.4782,15.3217,15.4186,133200.0
2008-12-03 14:10:00,20.69,20.9,20.69,20.88,199100.0,15.4186,15.5751,15.4186,15.5602,199100.0
2008-12-03 14:20:00,20.87,21.16,20.87,21.05,225100.0,15.5527,15.7688,15.5527,15.6868,225100.0
2008-12-03 14:30:00,21.05,21.23,20.95,21.01,262600.0,15.6868,15.821,15.6123,15.657,262600.0
2008-12-03 14:40:00,21.0,21.15,21.0,21.05,392500.0,15.6496,15.7614,15.6496,15.6868,392500.0
2008-12-03 14:50:00,21.06,21.12,20.94,20.96,242500.0,15.6943,15.739,15.6049,15.6198,242500.0
2008-12-03 15:00:00,20.96,21.13,20.76,21.03,250900.0,15.6198,15.7465,15.4707,15.6719,250900.0
2008-12-03 15:10:00,21.02,21.1,20.85,21.09,266900.0,15.6645,15.7241,15.5378,15.7166,266900.0
2008-12-03 15:20:00,21.1,21.11,20.85,21.04,262700.0,15.7241,15.7316,15.5378,15.6794,262700.0
2008-12-03 15:30:00,21.05,21.18,20.95,21.06,348800.0,15.6868,15.7837,15.6123,15.6943,348800.0
2008-12-03 15:40:00,21.06,21.21,21.0,21.07,449000.0,15.6943,15.8061,15.6496,15.7017,449000.0
2008-12-03 15:50:00,21.06,21.27,21.01,21.19,797400.0,15.6943,15.8508,15.657,15.7912,797400.0
2008-12-04 09:30:00,20.86,21.03,20.64,21.0,295400.0,15.5452,15.6719,15.3813,15.6496,295400.0
2008-12-04 09:40:00,21.0,21.14,20.95,21.02,271200.0,15.6496,15.7539,15.6123,15.6645,271200.0
2008-12-04 09:50:00,21.02,21.07,20.97,21.0,308300.0,15.6645,15.7017,15.6272,15.6496,308300.0
2008-12-04 10:00:00,21.01,21.15,20.94,21.05,257500.0,15.657,15.7614,15.6049,15.6868,257500.0
2008-12-04 10:10:00,21.05,21.11,20.96,21.04,303300.0,15.6868,15.7316,15.6198,15.6794,303300.0
2008-12-04 10:20:00,21.05,21.14,20.98,21.0,255900.0,15.6868,15.7539,15.6347,15.6496,255900.0
2008-12-04 10:30:00,21.01,21.12,20.98,21.07,271500.0,15.657,15.739,15.6347,15.7017,271500.0
2008-12-04 10:40:00,21.07,21.19,21.03,21.03,216700.0,15.7017,15.7912,15.6719,15.6719,216700.0
2008-12-04 10:50:00,21.03,21.16,20.97,21.15,168800.0,15.6719,15.7688,15.6272,15.7614,168800.0
2008-12-04 11:00:00,21.15,21.16,21.0,21.02,222400.0,15.7614,15.7688,15.6496,15.6645,222400.0
2008-12-04 11:10:00,21.02,21.16,20.99,21.11,179900.0,15.6645,15.7688,15.6421,15.7316,179900.0
2008-12-04 11:20:00,21.11,21.19,21.05,21.07,254800.0,15.7316,15.7912,15.6868,15.7017,254800.0
2008-12-04 11:30:00,21.06,21.1,20.97,21.06,248100.0,15.6943,15.7241,15.6272,15.6943,248100.0
2008-12-04 11:40:00,21.06,21.12,20.98,21.11,141900.0,15.6943,15.739,15.6347,15.7316,141900.0
2008-12-04 11:50:00,21.11,21.24,21.0,21.01,278300.0,15.7316,15.8284,15.6496,15.657,278300.0
2008-12-04 12:00:00,21.02,21.03,20.92,20.98,295600.0,15.6645,15.6719,15.59,15.6347,295600.0
2008-12-04 12:10:00,20.98,21.04,20.95,20.98,127400.0,15.6347,15.6794,15.6123,15.6347,127400.0
2008-12-04 12:20:00,20.98,21.09,20.93,21.07,181300.0,15.6347,15.7166,15.5974,15.7017,181300.0
2008-12-04 12:30:00,21.08,21.16,21.03,21.13,107700.0,15.7092,15.7688,15.6719,15.7465,107700.0
2008-12-04 12:40:00,21.13,21.16,21.1,21.1,70900.0,15.7465,15.7688,15.7241,15.7241,70900.0
2008-12-04 12:50:00,21.1,21.15,21.07,21.1,86500.0,15.7241,15.7614,15.7017,15.7241,86500.0
2008-12-04 13:00:00,21.09,21.15,21.04,21.06,111800.0,15.7166,15.7614,15.6794,15.6943,111800.0
2008-12-04 13:10:00,21.06,21.1,21.02,21.03,130500.0,15.6943,15.7241,15.6645,15.6719,130500.0
2008-12-04 13:20:00,21.03,21.04,20.93,20.96,128300.0,15.6719,15.6794,15.5974,15.6198,128300.0
2008-12-04 13:30:00,20.95,21.11,20.95,21.05,119100.0,15.6123,15.7316,15.6123,15.6868,119100.0
2008-12-04 13:40:00,21.04,21.04,20.96,20.98,163500.0,15.6794,15.6794,15.6198,15.6347,163500.0
2008-12-04 13:50:00,20.97,21.04,20.91,20.93,247000.0,15.6272,15.6794,15.5825,15.5974,247000.0
2008-12-04 14:00:00,20.93,21.02,20.92,20.98,180400.0,15.5974,15.6645,15.59,15.6347,180400.0
2008-12-04 14:10:00,20.98,21.01,20.89,20.95,134900.0,15.6347,15.657,15.5676,15.6123,134900.0
2008-12-04 14:20:00,20.96,21.01,20.93,20.97,139700.0,15.6198,15.657,15.5974,15.6272,139700.0
2008-12-04 14:30:00,20.96,21.05,20.96,21.05,256000.0,15.6198,15.6868,15.6198,15.6868,256000.0
2008-12-04 14:40:00,21.05,21.06,20.78,20.96,255000.0,15.6868,15.6943,15.4856,15.6198,255000.0
2008-12-04 14:50:00,20.95,21.02,20.9,20.9,284900.0,15.6123,15.6645,15.5751,15.5751,284900.0
2008-12-04 15:00:00,20.89,20.94,20.42,20.47,333700.0,15.5676,15.6049,15.2174,15.2546,333700.0
2008-12-04 15:10:00,20.47,20.64,20.47,20.61,554600.0,15.2546,15.3813,15.2546,15.3589,554600.0
2008-12-04 15:20:00,20.61,20.67,20.43,20.43,591700.0,15.3589,15.4037,15.2248,15.2248,591700.0
2008-12-04 15:30:00,20.43,20.52,20.27,20.36,525900.0,15.2248,15.2919,15.1056,15.1726,525900.0
2008-12-04 15:40:00,20.36,20.92,20.33,20.76,649300.0,15.1726,15.59,15.1503,15.4707,649300.0
2008-12-04 15:50:00,20.77,21.07,20.59,20.97,1030100.0,15.4782,15.7017,15.344,15.6272,1030100.0
2008-12-05 09:30:00,20.14,20.18,19.87,20.1,273900.0,15.0087,15.0385,14.8075,14.9789,273900.0
2008-12-05 09:40:00,20.09,20.11,19.61,19.64,218500.0,14.9714,14.9863,14.6137,14.6361,218500.0
2008-12-05 09:50:00,19.65,20.01,19.6,19.62,214900.0,14.6435,14.9118,14.6063,14.6212,214900.0
2008-12-05 10:00:00,19.62,19.78,19.52,19.6,267400.0,14.6212,14.7404,14.5467,14.6063,267400.0
2008-12-05 10:10:00,19.59,19.61,19.36,19.41,198900.0,14.5988,14.6137,14.4274,14.4647,198900.0
2008-12-05 10:20:00,19.41,19.49,19.23,19.47,228400.0,14.4647,14.5243,14.3305,14.5094,228400.0
2008-12-05 10:30:00,19.47,19.59,19.34,19.42,201100.0,14.5094,14.5988,14.4125,14.4721,201100.0
2008-12-05 10:40:00,19.42,19.61,19.37,19.59,343500.0,14.4721,14.6137,14.4349,14.5988,343500.0
2008-12-05 10:50:00,19.6,19.79,19.53,19.69,309400.0,14.6063,14.7479,14.5541,14.6733,309400.0
2008-12-05 11:00:00,19.7,19.74,19.62,19.69,148000.0,14.6808,14.7106,14.6212,14.6733,148000.0
2008-12-05 11:10:00,19.7,19.83,19.66,19.83,116500.0,14.6808,14.7777,14.651,14.7777,116500.0
2008-12-05 11:20:00,19.83,19.83,19.68,19.7,90500.0,14.7777,14.7777,14.6659,14.6808,90500.0
2008-12-05 11:30:00,19.7,19.8,19.69,19.78,109200.0,14.6808,14.7553,14.6733,14.7404,109200.0
2008-12-05 11:40:00,19.79,19.97,19.76,19.83,94200.0,14.7479,14.882,14.7255,14.7777,94200.0
2008-12-05 11:50:00,19.83,20.03,19.83,20.0,105100.0,14.7777,14.9267,14.7777,14.9044,105100.0
2008-12-05 12:00:00,20.0,20.1,19.93,20.01,139000.0,14.9044,14.9789,14.8522,14.9118,139000.0
2008-12-05 12:10:00,20.0,20.11,19.92,20.11,123900.0,14.9044,14.9863,14.8447,14.9863,123900.0
2008-12-05 12:20:00,20.1,20.12,19.96,20.03,87200.0,14.9789,14.9938,14.8746,14.9267,87200.0
2008-12-05 12:30:00,20.03,20.06,19.83,19.85,76100.0,14.9267,14.9491,14.7777,14.7926,76100.0
2008-12-05 12:40:00,19.85,19.97,19.8,19.97,101700.0,14.7926,14.882,14.7553,14.882,101700.0
2008-12-05 12:50:00,19.97,20.02,19.9,19.98,208400.0,14.882,14.9193,14.8298,14.8895,208400.0
2008-12-05 13:00:00,19.99,20.18,19.99,20.12,86000.0,14.8969,15.0385,14.8969,14.9938,86000.0
2008-12-05 13:10:00,20.11,20.24,20.11,20.13,56000.0,14.9863,15.0832,14.9863,15.0012,56000.0
2008-12-05 13:20:00,20.13,20.17,20.0,20.0,97300.0,15.0012,15.031,14.9044,14.9044,97300.0
2008-12-05 13:30:00,19.99,20.14,19.99,20.11,103200.0,14.8969,15.0087,14.8969,14.9863,103200.0
2008-12-05 13:40:00,20.11,20.25,20.05,20.24,125700.0,14.9863,15.0907,14.9416,15.0832,125700.0
2008-12-05 13:50:00,20.24,20.43,20.21,20.26,118000.0,15.0832,15.2248,15.0609,15.0981,118000.0
2008-12-05 14:00:00,20.26,20.31,20.12,20.12,88600.0,15.0981,15.1354,14.9938,14.9938,88600.0
2008-12-05 14:10:00,20.12,20.25,20.08,20.23,227500.0,14.9938,15.0907,14.964,15.0758,227500.0
2008-12-05 14:20:00,20.24,20.49,20.21,20.32,158100.0,15.0832,15.2695,15.0609,15.1428,158100.0
2008-12-05 14:30:00,20.33,20.56,20.27,20.56,81000.0,15.1503,15.3217,15.1056,15.3217,81000.0
2008-12-05 14:40:00,20.56,21.02,20.56,21.0,251400.0,15.3217,15.6645,15.3217,15.6496,251400.0
2008-12-05 14:50:00,21.0,21.07,20.9,20.96,417700.0,15.6496,15.7017,15.5751,15.6198,417700.0
2008-12-05 15:00:00,20.96,21.12,20.74,20.93,485000.0,15.6198,15.739,15.4558,15.5974,485000.0
2008-12-05 15:10:00,20.92,21.16,20.88,21.02,455200.0,15.59,15.7688,15.5602,15.6645,455200.0
2008-12-05 15:20:00,21.01,21.29,20.87,21.18,328800.0,15.657,15.8657,15.5527,15.7837,328800.0
2008-12-05 15:30:00,21.18,21.5,21.17,21.35,263200.0,15.7837,16.0222,15.7763,15.9104,263200.0
2008-12-05 15:40:00,21.35,21.68,21.31,21.54,513900.0,15.9104,16.1563,15.8806,16.052,513900.0
2008-12-05 15:50:00,21.53,21.54,21.29,21.41,451300.0,16.0445,16.052,15.8657,15.9551,451300.0
2008-12-08 09:30:00,21.52,21.92,21.26,21.81,422900.0,16.0371,16.3352,15.8433,16.2532,422900.0
2008-12-08 09:40:00,21.83,22.05,21.81,21.95,227000.0,16.2681,16.4321,16.2532,16.3575,227000.0
2008-12-08 09:50:00,21.93,21.93,21.57,21.71,243300.0,16.3426,16.3426,16.0744,16.1787,243300.0
2008-12-08 10:00:00,21.71,21.96,21.68,21.93,200700.0,16.1787,16.365,16.1563,16.3426,200700.0
2008-12-08 10:10:00,21.92,22.16,21.88,22.0,217300.0,16.3352,16.514,16.3054,16.3948,217300.0
2008-12-08 10:20:00,22.0,22.18,22.0,22.1,183700.0,16.3948,16.5289,16.3948,16.4693,183700.0
2008-12-08 10:30:00,22.1,22.3,22.04,22.09,255800.0,16.4693,16.6184,16.4246,16.4619,255800.0
2008-12-08 10:40:00,22.1,22.14,22.05,22.1,305200.0,16.4693,16.4991,16.4321,16.4693,305200.0
2008-12-08 10:50:00,22.09,22.11,22.04,22.11,147200.0,16.4619,16.4768,16.4246,16.4768,147200.0
2008-12-08 11:00:00,22.11,22.15,21.89,21.95,105700.0,16.4768,16.5066,16.3128,16.3575,105700.0
2008-12-08 11:10:00,21.95,21.99,21.82,21.95,186600.0,16.3575,16.3873,16.2607,16.3575,186600.0
2008-12-08 11:20:00,21.95,21.97,21.84,21.89,102800.0,16.3575,16.3724,16.2756,16.3128,102800.0
2008-12-08 11:30:00,21.89,21.96,21.82,21.89,146600.0,16.3128,16.365,16.2607,16.3128,146600.0
2008-12-08 11:40:00,21.88,21.91,21.8,21.81,147000.0,16.3054,16.3277,16.2458,16.2532,147000.0
2008-12-08 11:50:00,21.8,21.92,21.79,21.92,184700.0,16.2458,16.3352,16.2383,16.3352,184700.0
2008-12-08 12:00:00,21.93,22.06,21.85,21.91,77200.0,16.3426,16.4395,16.283,16.3277,77200.0
2008-12-08 12:10:00,21.91,21.97,21.9,21.94,63800.0,16.3277,16.3724,16.3203,16.3501,63800.0
2008-12-08 12:20:00,21.94,21.96,21.91,21.93,94300.0,16.3501,16.365,16.3277,16.3426,94300.0
2008-12-08 12:30:00,21.93,21.96,21.89,21.91,84300.0,16.3426,16.365,16.3128,16.3277,84300.0
2008-12-08 12:40:00,21.9,21.96,21.89,21.9,63700.0,16.3203,16.365,16.3128,16.3203,63700.0
2008-12-08 12:50:00,21.89,21.96,21.8,21.84,76600.0,16.3128,16.365,16.2458,16.2756,76600.0
2008-12-08 13:00:00,21.84,21.97,21.83,21.96,60900.0,16.2756,16.3724,16.2681,16.365,60900.0
2008-12-08 13:10:00,21.96,21.97,21.84,21.85,92600.0,16.365,16.3724,16.2756,16.283,92600.0
2008-12-08 13:20:00,21.85,21.93,21.81,21.91,151800.0,16.283,16.3426,16.2532,16.3277,151800.0
2008-12-08 13:30:00,21.92,21.92,21.71,21.75,349800.0,16.3352,16.3352,16.1787,16.2085,349800.0
2008-12-08 13:40:00,21.75,21.87,21.74,21.85,116900.0,16.2085,16.2979,16.201,16.283,116900.0
2008-12-08 13:50:00,21.85,21.92,21.76,21.78,359800.0,16.283,16.3352,16.2159,16.2308,359800.0
2008-12-08 14:00:00,21.78,21.98,21.78,21.96,94600.0,16.2308,16.3799,16.2308,16.365,94600.0
2008-12-08 14:10:00,21.97,22.0,21.92,21.95,187800.0,16.3724,16.3948,16.3352,16.3575,187800.0
2008-12-08 14:20:00,21.94,22.13,21.93,21.99,478200.0,16.3501,16.4917,16.3426,16.3873,478200.0
2008-12-08 14:30:00,22.0,22.06,21.97,22.0,121400.0,16.3948,16.4395,16.3724,16.3948,121400.0
2008-12-08 14:40:00,22.0,22.11,21.96,22.0,256500.0,16.3948,16.4768,16.365,16.3948,256500.0
2008-12-08 14:50:00,22.0,22.15,21.98,22.14,186600.0,16.3948,16.5066,16.3799,16.4991,186600.0
2008-12-08 15:00:00,22.14,22.16,22.0,22.16,487600.0,16.4991,16.514,16.3948,16.514,487600.0
2008-12-08 15:10:00,22.15,22.34,22.15,22.18,286000.0,16.5066,16.6482,16.5066,16.5289,286000.0
2008-12-08 15:20:00,22.19,22.2,22.04,22.07,258800.0,16.5364,16.5438,16.4246,16.447,258800.0
2008-12-08 15:30:00,22.07,22.08,21.85,21.85,355000.0,16.447,16.4544,16.283,16.283,355000.0
2008-12-08 15:40:00,21.85,22.0,21.72,21.8,394800.0,16.283,16.3948,16.1861,16.2458,394800.0
2008-12-08 15:50:00,21.81,22.04,21.77,21.93,456200.0,16.2532,16.4246,16.2234,16.3426,456200.0
2008-12-09 09:30:00,22.05,22.27,21.76,21.97,250600.0,16.4321,16.596,16.2159,16.3724,250600.0
2008-12-09 09:40:00,21.97,22.21,21.85,22.19,144100.0,16.3724,16.5513,16.283,16.5364,144100.0
2008-12-09 09:50:00,22.2,22.43,22.11,22.13,134400.0,16.5438,16.7152,16.4768,16.4917,134400.0
2008-12-09 10:00:00,22.14,22.58,22.14,22.47,156300.0,16.4991,16.827,16.4991,16.745,156300.0
2008-12-09 10:10:00,22.48,22.82,22.42,22.77,205700.0,16.7525,17.0059,16.7078,16.9686,205700.0
2008-12-09 10:20:00,22.76,22.81,22.68,22.79,94900.0,16.9612,16.9984,16.9015,16.9835,94900.0
2008-12-09 10:30:00,22.8,23.03,22.8,22.97,115400.0,16.991,17.1624,16.991,17.1177,115400.0
2008-12-09 10:40:00,22.98,23.19,22.96,23.13,124600.0,17.1251,17.2816,17.1102,17.2369,124600.0
2008-12-09 10:50:00,23.12,23.16,22.84,23.01,137400.0,17.2294,17.2592,17.0208,17.1475,137400.0
2008-12-09 11:00:00,23.04,23.17,22.89,22.92,158500.0,17.1698,17.2667,17.058,17.0804,158500.0
2008-12-09 11:10:00,22.91,22.94,22.74,22.77,115700.0,17.0729,17.0953,16.9463,16.9686,115700.0
2008-12-09 11:20:00,22.77,22.78,22.51,22.53,228800.0,16.9686,16.9761,16.7749,16.7898,228800.0
2008-12-09 11:30:00,22.52,22.65,22.51,22.55,109900.0,16.7823,16.8792,16.7749,16.8047,109900.0
2008-12-09 11:40:00,22.56,22.73,22.55,22.71,84400.0,16.8121,16.9388,16.8047,16.9239,84400.0
2008-12-09 11:50:00,22.71,22.91,22.71,22.86,57600.0,16.9239,17.0729,16.9239,17.0357,57600.0
2008-12-09 12:00:00,22.87,23.09,22.83,23.01,164000.0,17.0431,17.2071,17.0133,17.1475,164000.0
2008-12-09 12:10:00,23.01,23.02,22.8,22.84,143700.0,17.1475,17.1549,16.991,17.0208,143700.0
2008-12-09 12:20:00,22.86,22.86,22.59,22.64,122800.0,17.0357,17.0357,16.8345,16.8717,122800.0
2008-12-09 12:30:00,22.66,22.9,22.64,22.86,113200.0,16.8866,17.0655,16.8717,17.0357,113200.0
2008-12-09 12:40:00,22.88,22.91,22.79,22.79,82900.0,17.0506,17.0729,16.9835,16.9835,82900.0
2008-12-09 12:50:00,22.79,22.85,22.61,22.72,74200.0,16.9835,17.0282,16.8494,16.9314,74200.0
2008-12-09 13:00:00,22.72,22.75,22.51,22.69,79900.0,16.9314,16.9537,16.7749,16.909,79900.0
2008-12-09 13:10:00,22.7,22.73,22.36,22.36,97700.0,16.9164,16.9388,16.6631,16.6631,97700.0
2008-12-09 13:20:00,22.35,22.37,22.26,22.32,77300.0,16.6556,16.6705,16.5886,16.6333,77300.0
2008-12-09 13:30:00,22.32,22.37,22.2,22.29,106200.0,16.6333,16.6705,16.5438,16.6109,106200.0
2008-12-09 13:40:00,22.29,22.41,22.24,22.39,94900.0,16.6109,16.7003,16.5736,16.6854,94900.0
2008-12-09 13:50:00,22.38,22.38,22.23,22.32,69100.0,16.678,16.678,16.5662,16.6333,69100.0
2008-12-09 14:00:00,22.31,22.36,22.05,22.07,65300.0,16.6258,16.6631,16.4321,16.447,65300.0
2008-12-09 14:10:00,22.07,22.07,21.75,21.95,271100.0,16.447,16.447,16.2085,16.3575,271100.0
2008-12-09 14:20:00,21.96,22.0,21.72,21.82,87900.0,16.365,16.3948,16.1861,16.2607,87900.0
2008-12-09 14:30:00,21.82,21.88,21.7,21.81,87600.0,16.2607,16.3054,16.1712,16.2532,87600.0
2008-12-09 14:40:00,21.81,21.98,21.81,21.94,93400.0,16.2532,16.3799,16.2532,16.3501,93400.0
2008-12-09 14:50:00,21.93,22.11,21.78,22.1,140000.0,16.3426,16.4768,16.2308,16.4693,140000.0
2008-12-09 15:00:00,22.1,22.22,22.0,22.13,101100.0,16.4693,16.5587,16.3948,16.4917,101100.0
2008-12-09 15:10:00,22.13,22.13,21.89,22.11,157100.0,16.4917,16.4917,16.3128,16.4768,157100.0
2008-12-09 15:20:00,22.11,22.22,21.77,21.82,274700.0,16.4768,16.5587,16.2234,16.2607,274700.0
2008-12-09 15:30:00,21.81,21.97,21.7,21.87,171700.0,16.2532,16.3724,16.1712,16.2979,171700.0
2008-12-09 15:40:00,21.87,22.08,21.82,21.87,215300.0,16.2979,16.4544,16.2607,16.2979,215300.0
2008-12-09 15:50:00,21.86,21.94,21.78,21.88,261300.0,16.2905,16.3501,16.2308,16.3054,261300.0
2008-12-10 09:30:00,22.19,22.27,21.85,21.95,237300.0,16.5364,16.596,16.283,16.3575,237300.0
2008-12-10 09:40:00,21.95,21.95,21.76,21.78,146100.0,16.3575,16.3575,16.2159,16.2308,146100.0
2008-12-10 09:50:00,21.79,21.92,21.72,21.78,175900.0,16.2383,16.3352,16.1861,16.2308,175900.0
2008-12-10 10:00:00,21.81,22.17,21.8,22.16,117800.0,16.2532,16.5215,16.2458,16.514,117800.0
2008-12-10 10:10:00,22.14,22.51,22.1,22.48,86700.0,16.4991,16.7749,16.4693,16.7525,86700.0
2008-12-10 10:20:00,22.47,22.58,22.42,22.54,121400.0,16.745,16.827,16.7078,16.7972,121400.0
2008-12-10 10:30:00,22.54,22.63,22.47,22.56,127900.0,16.7972,16.8643,16.745,16.8121,127900.0
2008-12-10 10:40:00,22.58,22.6,22.32,22.48,91900.0,16.827,16.8419,16.6333,16.7525,91900.0
2008-12-10 10:50:00,22.48,22.49,22.19,22.26,165300.0,16.7525,16.76,16.5364,16.5886,165300.0
2008-12-10 11:00:00,22.26,22.36,22.18,22.18,344600.0,16.5886,16.6631,16.5289,16.5289,344600.0
2008-12-10 11:10:00,22.19,22.27,22.14,22.24,139400.0,16.5364,16.596,16.4991,16.5736,139400.0
2008-12-10 11:20:00,22.24,22.26,22.17,22.24,92900.0,16.5736,16.5886,16.5215,16.5736,92900.0
2008-12-10 11:30:00,22.24,22.3,22.2,22.23,72500.0,16.5736,16.6184,16.5438,16.5662,72500.0
2008-12-10 11:40:00,22.24,22.54,22.22,22.5,65800.0,16.5736,16.7972,16.5587,16.7674,65800.0
2008-12-10 11:50:00,22.49,22.58,22.48,22.5,65800.0,16.76,16.827,16.7525,16.7674,65800.0
2008-12-10 12:00:00,22.51,22.54,22.42,22.48,82300.0,16.7749,16.7972,16.7078,16.7525,82300.0
2008-12-10 12:10:00,22.49,22.62,22.39,22.41,84400.0,16.76,16.8568,16.6854,16.7003,84400.0
2008-12-10 12:20:00,22.43,22.43,22.2,22.21,74800.0,16.7152,16.7152,16.5438,16.5513,74800.0
2008-12-10 12:30:00,22.21,22.23,21.97,22.02,179500.0,16.5513,16.5662,16.3724,16.4097,179500.0
2008-12-10 12:40:00,22.02,22.08,21.99,22.0,134000.0,16.4097,16.4544,16.3873,16.3948,134000.0
2008-12-10 12:50:00,22.01,22.08,22.0,22.06,57000.0,16.4022,16.4544,16.3948,16.4395,57000.0
2008-12-10 13:00:00,22.04,22.21,22.04,22.18,51500.0,16.4246,16.5513,16.4246,16.5289,51500.0
2008-12-10 13:10:00,22.18,22.42,22.18,22.4,64000.0,16.5289,16.7078,16.5289,16.6929,64000.0
2008-12-10 13:20:00,22.4,22.42,22.34,22.35,59100.0,16.6929,16.7078,16.6482,16.6556,59100.0
2008-12-10 13:30:00,22.35,22.37,22.03,22.09,88300.0,16.6556,16.6705,16.4172,16.4619,88300.0
2008-12-10 13:40:00,22.1,22.22,22.05,22.21,56900.0,16.4693,16.5587,16.4321,16.5513,56900.0
2008-12-10 13:50:00,22.21,22.22,21.99,22.1,102900.0,16.5513,16.5587,16.3873,16.4693,102900.0
2008-12-10 14:00:00,22.11,22.17,22.06,22.17,54400.0,16.4768,16.5215,16.4395,16.5215,54400.0
2008-12-10 14:10:00,22.17,22.31,22.17,22.28,55600.0,16.5215,16.6258,16.5215,16.6035,55600.0
2008-12-10 14:20:00,22.29,22.32,22.11,22.22,88700.0,16.6109,16.6333,16.4768,16.5587,88700.0
2008-12-10 14:30:00,22.22,22.39,22.1,22.38,147800.0,16.5587,16.6854,16.4693,16.678,147800.0
2008-12-10 14:40:00,22.37,22.47,22.27,22.27,143600.0,16.6705,16.745,16.596,16.596,143600.0
2008-12-10 14:50:00,22.27,22.45,22.16,22.4,146500.0,16.596,16.7301,16.514,16.6929,146500.0
2008-12-10 15:00:00,22.41,22.53,22.34,22.48,168800.0,16.7003,16.7898,16.6482,16.7525,168800.0
2008-12-10 15:10:00,22.47,22.68,22.44,22.6,154000.0,16.745,16.9015,16.7227,16.8419,154000.0
2008-12-10 15:20:00,22.61,22.66,22.48,22.66,167800.0,16.8494,16.8866,16.7525,16.8866,167800.0
2008-12-10 15:30:00,22.67,22.68,22.37,22.4,368500.0,16.8941,16.9015,16.6705,16.6929,368500.0
2008-12-10 15:40:00,22.39,22.82,22.39,22.78,280500.0,16.6854,17.0059,16.6854,16.9761,280500.0
2008-12-10 15:50:00,22.79,22.85,22.66,22.7,283000.0,16.9835,17.0282,16.8866,16.9164,283000.0
2008-12-11 09:30:00,22.25,22.4,21.99,22.19,227600.0,16.5811,16.6929,16.3873,16.5364,227600.0
2008-12-11 09:40:00,22.18,22.38,22.01,22.31,157600.0,16.5289,16.678,16.4022,16.6258,157600.0
2008-12-11 09:50:00,22.31,22.6,22.28,22.58,140800.0,16.6258,16.8419,16.6035,16.827,140800.0
2008-12-11 10:00:00,22.57,22.61,22.34,22.46,141400.0,16.8196,16.8494,16.6482,16.7376,141400.0
2008-12-11 10:10:00,22.45,22.58,22.38,22.55,101900.0,16.7301,16.827,16.678,16.8047,101900.0
2008-12-11 10:20:00,22.55,22.87,22.55,22.65,159100.0,16.8047,17.0431,16.8047,16.8792,159100.0
2008-12-11 10:30:00,22.66,22.83,22.61,22.63,103100.0,16.8866,17.0133,16.8494,16.8643,103100.0
2008-12-11 10:40:00,22.63,22.67,22.46,22.55,106500.0,16.8643,16.8941,16.7376,16.8047,106500.0
2008-12-11 10:50:00,22.55,22.55,22.35,22.45,103700.0,16.8047,16.8047,16.6556,16.7301,103700.0
2008-12-11 11:00:00,22.44,22.47,22.28,22.31,76900.0,16.7227,16.745,16.6035,16.6258,76900.0
2008-12-11 11:10:00,22.3,22.4,22.15,22.16,98500.0,16.6184,16.6929,16.5066,16.514,98500.0
2008-12-11 11:20:00,22.16,22.18,22.02,22.06,152800.0,16.514,16.5289,16.4097,16.4395,152800.0
2008-12-11 11:30:00,22.06,22.25,22.05,22.25,97200.0,16.4395,16.5811,16.4321,16.5811,97200.0
2008-12-11 11:40:00,22.25,22.38,22.24,22.37,72300.0,16.5811,16.678,16.5736,16.6705,72300.0
2008-12-11 11:50:00,22.38,22.49,22.31,22.48,51000.0,16.678,16.76,16.6258,16.7525,51000.0
2008-12-11 12:00:00,22.47,22.61,22.41,22.41,88900.0,16.745,16.8494,16.7003,16.7003,88900.0
2008-12-11 12:10:00,22.41,22.46,22.35,22.41,72100.0,16.7003,16.7376,16.6556,16.7003,72100.0
2008-12-11 12:20:00,22.41,22.43,22.27,22.4,91400.0,16.7003,16.7152,16.596,16.6929,91400.0
2008-12-11 12:30:00,22.38,22.51,22.36,22.37,52900.0,16.678,16.7749,16.6631,16.6705,52900.0
2008-12-11 12:40:00,22.38,22.43,22.32,22.43,48400.0,16.678,16.7152,16.6333,16.7152,48400.0
2008-12-11 12:50:00,22.42,22.66,22.42,22.66,60800.0,16.7078,16.8866,16.7078,16.8866,60800.0
2008-12-11 13:00:00,22.64,22.65,22.48,22.49,56800.0,16.8717,16.8792,16.7525,16.76,56800.0
2008-12-11 13:10:00,22.5,22.56,22.39,22.4,73200.0,16.7674,16.8121,16.6854,16.6929,73200.0
2008-12-11 13:20:00,22.4,22.4,22.2,22.31,83700.0,16.6929,16.6929,16.5438,16.6258,83700.0
2008-12-11 13:30:00,22.32,22.37,22.31,22.35,45800.0,16.6333,16.6705,16.6258,16.6556,45800.0
2008-12-11 13:40:00,22.34,22.42,22.29,22.31,66500.0,16.6482,16.7078,16.6109,16.6258,66500.0
2008-12-11 13:50:00,22.31,22.36,22.13,22.14,68600.0,16.6258,16.6631,16.4917,16.4991,68600.0
2008-12-11 14:00:00,22.14,22.19,22.12,22.12,64100.0,16.4991,16.5364,16.4842,16.4842,64100.0
2008-12-11 14:10:00,22.11,22.17,22.07,22.13,110000.0,16.4768,16.5215,16.447,16.4917,110000.0
2008-12-11 14:20:00,22.13,22.18,22.1,22.15,123900.0,16.4917,16.5289,16.4693,16.5066,123900.0
2008-12-11 14:30:00,22.16,22.25,22.11,22.14,85600.0,16.514,16.5811,16.4768,16.4991,85600.0
2008-12-11 14:40:00,22.14,22.16,22.07,22.08,153200.0,16.4991,16.514,16.447,16.4544,153200.0
2008-12-11 14:50:00,22.09,22.18,22.04,22.14,588500.0,16.4619,16.5289,16.4246,16.4991,588500.0
2008-12-11 15:00:00,22.14,22.16,21.8,21.89,630000.0,16.4991,16.514,16.2458,16.3128,630000.0
2008-12-11 15:10:00,21.9,21.94,21.79,21.86,239300.0,16.3203,16.3501,16.2383,16.2905,239300.0
2008-12-11 15:20:00,21.86,21.95,21.78,21.95,189300.0,16.2905,16.3575,16.2308,16.3575,189300.0
2008-12-11 15:30:00,21.95,21.96,21.59,21.63,220200.0,16.3575,16.365,16.0893,16.1191,220200.0
2008-12-11 15:40:00,21.62,21.88,21.56,21.77,244600.0,16.1116,16.3054,16.0669,16.2234,244600.0
2008-12-11 15:50:00,21.76,21.96,21.73,21.83,304200.0,16.2159,16.365,16.1936,16.2681,304200.0
2008-12-12 09:30:00,21.25,21.68,21.12,21.2,203300.0,15.8359,16.1563,15.739,15.7986,203300.0
2008-12-12 09:40:00,21.22,21.31,21.0,21.22,199500.0,15.8135,15.8806,15.6496,15.8135,199500.0
2008-12-12 09:50:00,21.24,21.55,21.22,21.4,187500.0,15.8284,16.0594,15.8135,15.9477,187500.0
2008-12-12 10:00:00,21.39,21.54,21.37,21.45,124400.0,15.9402,16.052,15.9253,15.9849,124400.0
2008-12-12 10:10:00,21.45,21.5,21.31,21.36,100200.0,15.9849,16.0222,15.8806,15.9179,100200.0
2008-12-12 10:20:00,21.36,21.47,21.24,21.47,90900.0,15.9179,15.9998,15.8284,15.9998,90900.0
2008-12-12 10:30:00,21.47,21.48,21.27,21.37,127100.0,15.9998,16.0073,15.8508,15.9253,127100.0
2008-12-12 10:40:00,21.37,21.5,21.29,21.41,112000.0,15.9253,16.0222,15.8657,15.9551,112000.0
2008-12-12 10:50:00,21.4,21.53,21.38,21.49,94800.0,15.9477,16.0445,15.9328,16.0147,94800.0
2008-12-12 11:00:00,21.49,21.51,21.37,21.5,91000.0,16.0147,16.0296,15.9253,16.0222,91000.0
2008-12-12 11:10:00,21.5,21.5,21.3,21.39,99400.0,16.0222,16.0222,15.8731,15.9402,99400.0
2008-12-12 11:20:00,21.39,21.44,21.29,21.32,60000.0,15.9402,15.9775,15.8657,15.888,60000.0
2008-12-12 11:30:00,21.3,21.37,21.16,21.19,115300.0,15.8731,15.9253,15.7688,15.7912,115300.0
2008-12-12 11:40:00,21.19,21.26,21.14,21.2,96200.0,15.7912,15.8433,15.7539,15.7986,96200.0
2008-12-12 11:50:00,21.19,21.19,21.13,21.17,50600.0,15.7912,15.7912,15.7465,15.7763,50600.0
2008-12-12 12:00:00,21.16,21.41,21.16,21.38,63200.0,15.7688,15.9551,15.7688,15.9328,63200.0
2008-12-12 12:10:00,21.38,21.44,21.26,21.32,61600.0,15.9328,15.9775,15.8433,15.888,61600.0
2008-12-12 12:20:00,21.32,21.44,21.28,21.41,46400.0,15.888,15.9775,15.8582,15.9551,46400.0
2008-12-12 12:30:00,21.41,21.59,21.35,21.51,80100.0,15.9551,16.0893,15.9104,16.0296,80100.0
2008-12-12 12:40:00,21.51,21.62,21.48,21.51,38900.0,16.0296,16.1116,16.0073,16.0296,38900.0
2008-12-12 12:50:00,21.5,21.77,21.5,21.73,77700.0,16.0222,16.2234,16.0222,16.1936,77700.0
2008-12-12 13:00:00,21.75,21.83,21.69,21.71,76200.0,16.2085,16.2681,16.1638,16.1787,76200.0
2008-12-12 13:10:00,21.72,21.77,21.62,21.64,75500.0,16.1861,16.2234,16.1116,16.1265,75500.0
2008-12-12 13:20:00,21.63,21.74,21.5,21.63,86900.0,16.1191,16.201,16.0222,16.1191,86900.0
2008-12-12 13:30:00,21.64,21.66,21.43,21.45,94700.0,16.1265,16.1414,15.97,15.9849,94700.0
2008-12-12 13:40:00,21.45,21.47,21.32,21.44,77600.0,15.9849,15.9998,15.888,15.9775,77600.0
2008-12-12 13:50:00,21.43,21.5,21.33,21.41,52700.0,15.97,16.0222,15.8955,15.9551,52700.0
2008-12-12 14:00:00,21.4,21.75,21.4,21.67,84900.0,15.9477,16.2085,15.9477,16.1489,84900.0
2008-12-12 14:10:00,21.68,21.73,21.45,21.45,87800.0,16.1563,16.1936,15.9849,15.9849,87800.0
2008-12-12 14:20:00,21.44,21.48,21.27,21.41,72700.0,15.9775,16.0073,15.8508,15.9551,72700.0
2008-12-12 14:30:00,21.39,21.59,21.17,21.5,98800.0,15.9402,16.0893,15.7763,16.0222,98800.0
2008-12-12 14:40:00,21.5,21.59,21.41,21.51,100200.0,16.0222,16.0893,15.9551,16.0296,100200.0
2008-12-12 14:50:00,21.5,21.76,21.5,21.7,106700.0,16.0222,16.2159,16.0222,16.1712,106700.0
2008-12-12 15:00:00,21.7,21.86,21.59,21.62,138200.0,16.1712,16.2905,16.0893,16.1116,138200.0
2008-12-12 15:10:00,21.62,21.73,21.5,21.5,133400.0,16.1116,16.1936,16.0222,16.0222,133400.0
2008-12-12 15:20:00,21.5,21.72,21.44,21.56,145500.0,16.0222,16.1861,15.9775,16.0669,145500.0
2008-12-12 15:30:00,21.56,21.72,21.41,21.68,185400.0,16.0669,16.1861,15.9551,16.1563,185400.0
2008-12-12 15:40:00,21.68,21.76,21.49,21.57,127400.0,16.1563,16.2159,16.0147,16.0744,127400.0
2008-12-12 15:50:00,21.59,21.78,21.47,21.74,222400.0,16.0893,16.2308,15.9998,16.201,222400.0
2008-12-15 09:30:00,21.52,22.14,21.51,21.98,196400.0,16.0371,16.4991,16.0296,16.3799,196400.0
2008-12-15 09:40:00,21.98,21.98,21.75,21.8,160100.0,16.3799,16.3799,16.2085,16.2458,160100.0
2008-12-15 09:50:00,21.8,21.8,21.35,21.36,110300.0,16.2458,16.2458,15.9104,15.9179,110300.0
2008-12-15 10:00:00,21.37,21.43,21.18,21.21,169100.0,15.9253,15.97,15.7837,15.8061,169100.0
2008-12-15 10:10:00,21.18,21.3,21.14,21.23,100600.0,15.7837,15.8731,15.7539,15.821,100600.0
2008-12-15 10:20:00,21.22,21.22,21.07,21.17,71600.0,15.8135,15.8135,15.7017,15.7763,71600.0
2008-12-15 10:30:00,21.17,21.42,21.13,21.4,86100.0,15.7763,15.9626,15.7465,15.9477,86100.0
2008-12-15 10:40:00,21.39,21.4,21.21,21.22,89600.0,15.9402,15.9477,15.8061,15.8135,89600.0
2008-12-15 10:50:00,21.23,21.26,21.14,21.16,50300.0,15.821,15.8433,15.7539,15.7688,50300.0
2008-12-15 11:00:00,21.17,21.22,21.02,21.2,131300.0,15.7763,15.8135,15.6645,15.7986,131300.0
2008-12-15 11:10:00,21.2,21.22,21.11,21.16,88500.0,15.7986,15.8135,15.7316,15.7688,88500.0
2008-12-15 11:20:00,21.19,21.24,21.14,21.14,85600.0,15.7912,15.8284,15.7539,15.7539,85600.0
2008-12-15 11:30:00,21.14,21.22,21.12,21.17,88200.0,15.7539,15.8135,15.739,15.7763,88200.0
2008-12-15 11:40:00,21.16,21.23,21.15,21.23,84600.0,15.7688,15.821,15.7614,15.821,84600.0
2008-12-15 11:50:00,21.23,21.29,21.13,21.17,135700.0,15.821,15.8657,15.7465,15.7763,135700.0
2008-12-15 12:00:00,21.17,21.17,20.97,21.07,95400.0,15.7763,15.7763,15.6272,15.7017,95400.0
2008-12-15 12:10:00,21.07,21.12,21.04,21.06,96600.0,15.7017,15.739,15.6794,15.6943,96600.0
2008-12-15 12:20:00,21.06,21.14,21.02,21.11,95400.0,15.6943,15.7539,15.6645,15.7316,95400.0
2008-12-15 12:30:00,21.1,21.11,21.02,21.02,48100.0,15.7241,15.7316,15.6645,15.6645,48100.0
2008-12-15 12:40:00,21.03,21.03,20.98,21.0,46400.0,15.6719,15.6719,15.6347,15.6496,46400.0
2008-12-15 12:50:00,21.0,21.0,20.85,20.97,83800.0,15.6496,15.6496,15.5378,15.6272,83800.0
2008-12-15 13:00:00,20.96,20.97,20.79,20.8,57100.0,15.6198,15.6272,15.4931,15.5005,57100.0
2008-12-15 13:10:00,20.79,20.82,20.74,20.75,40800.0,15.4931,15.5154,15.4558,15.4633,40800.0
2008-12-15 13:20:00,20.75,21.01,20.7,21.0,70200.0,15.4633,15.657,15.426,15.6496,70200.0
2008-12-15 13:30:00,21.0,21.09,21.0,21.03,30400.0,15.6496,15.7166,15.6496,15.6719,30400.0
2008-12-15 13:40:00,21.03,21.11,21.0,21.08,44400.0,15.6719,15.7316,15.6496,15.7092,44400.0
2008-12-15 13:50:00,21.08,21.09,20.9,20.9,83700.0,15.7092,15.7166,15.5751,15.5751,83700.0
2008-12-15 14:00:00,20.93,21.08,20.92,20.99,80500.0,15.5974,15.7092,15.59,15.6421,80500.0
2008-12-15 14:10:00,20.99,21.0,20.81,20.9,87200.0,15.6421,15.6496,15.508,15.5751,87200.0
2008-12-15 14:20:00,20.91,21.08,20.89,20.9,76500.0,15.5825,15.7092,15.5676,15.5751,76500.0
2008-12-15 14:30:00,20.89,20.98,20.86,20.88,75700.0,15.5676,15.6347,15.5452,15.5602,75700.0
2008-12-15 14:40:00,20.88,20.93,20.72,20.78,117300.0,15.5602,15.5974,15.4409,15.4856,117300.0
2008-12-15 14:50:00,20.77,20.78,20.68,20.68,64700.0,15.4782,15.4856,15.4111,15.4111,64700.0
2008-12-15 15:00:00,20.68,20.73,20.62,20.62,153500.0,15.4111,15.4484,15.3664,15.3664,153500.0
2008-12-15 15:10:00,20.62,20.63,20.4,20.41,173500.0,15.3664,15.3738,15.2024,15.2099,173500.0
2008-12-15 15:20:00,20.42,20.54,20.4,20.51,132800.0,15.2174,15.3068,15.2024,15.2844,132800.0
2008-12-15 15:30:00,20.52,20.86,20.43,20.8,248500.0,15.2919,15.5452,15.2248,15.5005,248500.0
2008-12-15 15:40:00,20.8,20.91,20.7,20.85,304600.0,15.5005,15.5825,15.426,15.5378,304600.0
2008-12-15 15:50:00,20.85,20.89,20.72,20.84,271300.0,15.5378,15.5676,15.4409,15.5303,271300.0
2008-12-16 09:30:00,20.93,21.65,20.88,21.59,261100.0,15.5974,16.134,15.5602,16.0893,261100.0
2008-12-16 09:40:00,21.59,21.83,21.59,21.79,207800.0,16.0893,16.2681,16.0893,16.2383,207800.0
2008-12-16 09:50:00,21.78,21.98,21.76,21.95,208000.0,16.2308,16.3799,16.2159,16.3575,208000.0
2008-12-16 10:00:00,21.94,22.02,21.79,22.0,158800.0,16.3501,16.4097,16.2383,16.3948,158800.0
2008-12-16 10:10:00,21.99,22.03,21.8,21.85,176600.0,16.3873,16.4172,16.2458,16.283,176600.0
2008-12-16 10:20:00,21.84,21.84,21.68,21.73,105700.0,16.2756,16.2756,16.1563,16.1936,105700.0
2008-12-16 10:30:00,21.73,21.75,21.62,21.65,118900.0,16.1936,16.2085,16.1116,16.134,118900.0
2008-12-16 10:40:00,21.66,21.7,21.56,21.58,130000.0,16.1414,16.1712,16.0669,16.0818,130000.0
2008-12-16 10:50:00,21.58,21.69,21.57,21.66,161500.0,16.0818,16.1638,16.0744,16.1414,161500.0
2008-12-16 11:00:00,21.66,21.85,21.65,21.8,107900.0,16.1414,16.283,16.134,16.2458,107900.0
2008-12-16 11:10:00,21.8,21.82,21.76,21.79,71700.0,16.2458,16.2607,16.2159,16.2383,71700.0
2008-12-16 11:20:00,21.8,22.02,21.78,22.01,71000.0,16.2458,16.4097,16.2308,16.4022,71000.0
2008-12-16 11:30:00,22.01,22.21,22.01,22.21,118300.0,16.4022,16.5513,16.4022,16.5513,118300.0
2008-12-16 11:40:00,22.2,22.24,22.09,22.22,138600.0,16.5438,16.5736,16.4619,16.5587,138600.0
2008-12-16 11:50:00,22.22,22.33,22.22,22.28,86000.0,16.5587,16.6407,16.5587,16.6035,86000.0
2008-12-16 12:00:00,22.29,22.29,22.04,22.05,61900.0,16.6109,16.6109,16.4246,16.4321,61900.0
2008-12-16 12:10:00,22.05,22.22,22.04,22.19,69900.0,16.4321,16.5587,16.4246,16.5364,69900.0
2008-12-16 12:20:00,22.2,22.23,22.16,22.17,34600.0,16.5438,16.5662,16.514,16.5215,34600.0
2008-12-16 12:30:00,22.18,22.24,22.15,22.16,40100.0,16.5289,16.5736,16.5066,16.514,40100.0
2008-12-16 12:40:00,22.15,22.15,22.07,22.07,52300.0,16.5066,16.5066,16.447,16.447,52300.0
2008-12-16 12:50:00,22.08,22.08,21.99,22.0,40100.0,16.4544,16.4544,16.3873,16.3948,40100.0
2008-12-16 13:00:00,22.0,22.02,21.94,21.97,34600.0,16.3948,16.4097,16.3501,16.3724,34600.0
2008-12-16 13:10:00,21.96,21.97,21.86,21.9,72100.0,16.365,16.3724,16.2905,16.3203,72100.0
2008-12-16 13:20:00,21.91,22.0,21.88,21.92,106400.0,16.3277,16.3948,16.3054,16.3352,106400.0
2008-12-16 13:30:00,21.92,22.05,21.89,22.03,81900.0,16.3352,16.4321,16.3128,16.4172,81900.0
2008-12-16 13:40:00,22.03,22.05,21.95,21.95,82300.0,16.4172,16.4321,16.3575,16.3575,82300.0
2008-12-16 13:50:00,21.96,21.99,21.9,21.96,67200.0,16.365,16.3873,16.3203,16.365,67200.0
2008-12-16 14:00:00,21.96,21.96,21.87,21.91,52300.0,16.365,16.365,16.2979,16.3277,52300.0
2008-12-16 14:10:00,21.91,22.05,21.86,21.92,76300.0,16.3277,16.4321,16.2905,16.3352,76300.0
2008-12-16 14:20:00,21.93,22.33,21.91,22.32,288700.0,16.3426,16.6407,16.3277,16.6333,288700.0
2008-12-16 14:30:00,22.32,22.67,22.31,22.6,283700.0,16.6333,16.8941,16.6258,16.8419,283700.0
2008-12-16 14:40:00,22.59,22.6,21.98,22.05,431200.0,16.8345,16.8419,16.3799,16.4321,431200.0
2008-12-16 14:50:00,22.05,22.41,21.99,22.31,195400.0,16.4321,16.7003,16.3873,16.6258,195400.0
2008-12-16 15:00:00,22.32,22.59,22.11,22.5,173400.0,16.6333,16.8345,16.4768,16.7674,173400.0
2008-12-16 15:10:00,22.5,22.92,22.48,22.8,250800.0,16.7674,17.0804,16.7525,16.991,250800.0
2008-12-16 15:20:00,22.81,23.0,22.71,22.78,228600.0,16.9984,17.14,16.9239,16.9761,228600.0
2008-12-16 15:30:00,22.79,22.86,22.55,22.72,256800.0,16.9835,17.0357,16.8047,16.9314,256800.0
2008-12-16 15:40:00,22.72,22.87,22.55,22.57,330400.0,16.9314,17.0431,16.8047,16.8196,330400.0
2008-12-16 15:50:00,22.56,22.93,22.55,22.87,335400.0,16.8121,17.0878,16.8047,17.0431,335400.0
2008-12-17 09:30:00,22.39,22.42,22.06,22.35,187200.0,16.6854,16.7078,16.4395,16.6556,187200.0
2008-12-17 09:40:00,22.35,22.5,22.14,22.31,240600.0,16.6556,16.7674,16.4991,16.6258,240600.0
2008-12-17 09:50:00,22.31,22.41,22.21,22.4,109800.0,16.6258,16.7003,16.5513,16.6929,109800.0
2008-12-17 10:00:00,22.41,22.46,22.16,22.36,179100.0,16.7003,16.7376,16.514,16.6631,179100.0
2008-12-17 10:10:00,22.36,22.41,22.26,22.4,139200.0,16.6631,16.7003,16.5886,16.6929,139200.0
2008-12-17 10:20:00,22.4,22.43,22.31,22.41,117700.0,16.6929,16.7152,16.6258,16.7003,117700.0
2008-12-17 10:30:00,22.4,22.53,22.39,22.49,157200.0,16.6929,16.7898,16.6854,16.76,157200.0
2008-12-17 10:40:00,22.49,22.54,22.43,22.49,169300.0,16.76,16.7972,16.7152,16.76,169300.0
2008-12-17 10:50:00,22.49,22.58,22.48,22.52,106500.0,16.76,16.827,16.7525,16.7823,106500.0
2008-12-17 11:00:00,22.54,22.63,22.5,22.59,109600.0,16.7972,16.8643,16.7674,16.8345,109600.0
2008-12-17 11:10:00,22.59,22.63,22.47,22.49,135700.0,16.8345,16.8643,16.745,16.76,135700.0
2008-12-17 11:20:00,22.5,22.59,22.49,22.56,91500.0,16.7674,16.8345,16.76,16.8121,91500.0
2008-12-17 11:30:00,22.55,22.74,22.55,22.73,131100.0,16.8047,16.9463,16.8047,16.9388,131100.0
2008-12-17 11:40:00,22.73,22.87,22.73,22.87,73100.0,16.9388,17.0431,16.9388,17.0431,73100.0
2008-12-17 11:50:00,22.86,22.98,22.86,22.97,113800.0,17.0357,17.1251,17.0357,17.1177,113800.0
2008-12-17 12:00:00,22.97,23.19,22.93,23.15,195100.0,17.1177,17.2816,17.0878,17.2518,195100.0
2008-12-17 12:10:00,23.15,23.24,23.12,23.19,100700.0,17.2518,17.3189,17.2294,17.2816,100700.0
2008-12-17 12:20:00,23.19,23.37,23.08,23.35,122200.0,17.2816,17.4157,17.1996,17.4008,122200.0
2008-12-17 12:30:00,23.34,23.36,23.01,23.01,94800.0,17.3934,17.4083,17.1475,17.1475,94800.0
2008-12-17 12:40:00,23.01,23.22,23.0,23.22,103100.0,17.1475,17.304,17.14,17.304,103100.0
2008-12-17 12:50:00,23.21,23.37,23.2,23.24,136300.0,17.2965,17.4157,17.2891,17.3189,136300.0
2008-12-17 13:00:00,23.24,23.24,23.05,23.12,53000.0,17.3189,17.3189,17.1773,17.2294,53000.0
2008-12-17 13:10:00,23.12,23.31,23.1,23.3,80800.0,17.2294,17.371,17.2145,17.3636,80800.0
2008-12-17 13:20:00,23.29,23.45,23.26,23.41,91400.0,17.3561,17.4754,17.3338,17.4456,91400.0
2008-12-17 13:30:00,23.4,23.65,23.39,23.64,78800.0,17.4381,17.6244,17.4306,17.617,78800.0
2008-12-17 13:40:00,23.65,23.74,23.6,23.62,73600.0,17.6244,17.6915,17.5871,17.602,73600.0
2008-12-17 13:50:00,23.62,23.62,23.5,23.57,78300.0,17.602,17.602,17.5126,17.5648,78300.0
2008-12-17 14:00:00,23.57,23.69,23.51,23.67,93900.0,17.5648,17.6542,17.5201,17.6393,93900.0
2008-12-17 14:10:00,23.66,23.74,23.56,23.6,238500.0,17.6319,17.6915,17.5573,17.5871,238500.0
2008-12-17 14:20:00,23.6,23.64,23.44,23.47,208200.0,17.5871,17.617,17.4679,17.4903,208200.0
2008-12-17 14:30:00,23.46,23.55,23.22,23.34,280900.0,17.4828,17.5499,17.304,17.3934,280900.0
2008-12-17 14:40:00,23.33,23.48,23.28,23.39,117400.0,17.3859,17.4977,17.3487,17.4306,117400.0
2008-12-17 14:50:00,23.39,23.58,23.34,23.56,155400.0,17.4306,17.5722,17.3934,17.5573,155400.0
2008-12-17 15:00:00,23.56,23.75,23.56,23.7,213800.0,17.5573,17.6989,17.5573,17.6617,213800.0
2008-12-17 15:10:00,23.7,23.75,23.49,23.57,191400.0,17.6617,17.6989,17.5052,17.5648,191400.0
2008-12-17 15:20:00,23.58,23.64,23.41,23.55,161000.0,17.5722,17.617,17.4456,17.5499,161000.0
2008-12-17 15:30:00,23.55,23.69,23.5,23.59,211200.0,17.5499,17.6542,17.5126,17.5797,211200.0
2008-12-17 15:40:00,23.59,23.75,23.55,23.75,343900.0,17.5797,17.6989,17.5499,17.6989,343900.0
2008-12-17 15:50:00,23.75,23.75,23.5,23.52,499900.0,17.6989,17.6989,17.5126,17.5275,499900.0
2008-12-18 09:30:00,22.57,23.05,22.05,23.03,728800.0,16.8196,17.1773,16.4321,17.1624,728800.0
2008-12-18 09:40:00,23.0,23.59,22.92,23.14,553400.0,17.14,17.5797,17.0804,17.2443,553400.0
2008-12-18 09:50:00,23.15,23.18,22.93,23.08,205600.0,17.2518,17.2742,17.0878,17.1996,205600.0
2008-12-18 10:00:00,23.08,23.35,22.87,23.02,319400.0,17.1996,17.4008,17.0431,17.1549,319400.0
2008-12-18 10:10:00,23.03,23.55,23.0,23.05,372800.0,17.1624,17.5499,17.14,17.1773,372800.0
2008-12-18 10:20:00,23.06,23.36,23.03,23.28,401900.0,17.1847,17.4083,17.1624,17.3487,401900.0
2008-12-18 10:30:00,23.25,23.34,23.06,23.23,198500.0,17.3263,17.3934,17.1847,17.3114,198500.0
2008-12-18 10:40:00,23.23,23.57,23.22,23.57,291400.0,17.3114,17.5648,17.304,17.5648,291400.0
2008-12-18 10:50:00,23.57,23.79,23.52,23.58,294600.0,17.5648,17.7287,17.5275,17.5722,294600.0
2008-12-18 11:00:00,23.57,23.71,23.55,23.57,131200.0,17.5648,17.6691,17.5499,17.5648,131200.0
2008-12-18 11:10:00,23.55,23.59,23.37,23.48,292200.0,17.5499,17.5797,17.4157,17.4977,292200.0
2008-12-18 11:20:00,23.47,23.85,23.41,23.68,255300.0,17.4903,17.7734,17.4456,17.6468,255300.0
2008-12-18 11:30:00,23.68,23.83,23.66,23.83,89100.0,17.6468,17.7585,17.6319,17.7585,89100.0
2008-12-18 11:40:00,23.83,24.21,23.83,24.18,272600.0,17.7585,18.0417,17.7585,18.0194,272600.0
2008-12-18 11:50:00,24.18,24.29,24.13,24.25,186600.0,18.0194,18.1013,17.9821,18.0715,186600.0
2008-12-18 12:00:00,24.25,24.45,24.19,24.31,271700.0,18.0715,18.2206,18.0268,18.1163,271700.0
2008-12-18 12:10:00,24.33,24.55,24.32,24.53,193000.0,18.1312,18.2951,18.1237,18.2802,193000.0
2008-12-18 12:20:00,24.52,24.53,24.34,24.46,271900.0,18.2727,18.2802,18.1386,18.228,271900.0
2008-12-18 12:30:00,24.45,24.55,24.42,24.53,190700.0,18.2206,18.2951,18.1982,18.2802,190700.0
2008-12-18 12:40:00,24.52,24.75,24.5,24.69,211700.0,18.2727,18.4441,18.2578,18.3994,211700.0
2008-12-18 12:50:00,24.69,24.72,24.57,24.62,122100.0,18.3994,18.4218,18.31,18.3473,122100.0
2008-12-18 13:00:00,24.63,24.67,24.49,24.54,90700.0,18.3547,18.3845,18.2504,18.2877,90700.0
2008-12-18 13:10:00,24.53,24.62,24.5,24.55,104100.0,18.2802,18.3473,18.2578,18.2951,104100.0
2008-12-18 13:20:00,24.56,24.58,24.46,24.55,153400.0,18.3026,18.3175,18.228,18.2951,153400.0
2008-12-18 13:30:00,24.55,24.58,24.48,24.52,107800.0,18.2951,18.3175,18.2429,18.2727,107800.0
2008-12-18 13:40:00,24.52,24.52,24.38,24.43,282000.0,18.2727,18.2727,18.1684,18.2057,282000.0
2008-12-18 13:50:00,24.42,24.43,24.26,24.37,280500.0,18.1982,18.2057,18.079,18.161,280500.0
2008-12-18 14:00:00,24.38,24.43,24.17,24.4,285200.0,18.1684,18.2057,18.0119,18.1833,285200.0
2008-12-18 14:10:00,24.39,24.51,24.38,24.45,210400.0,18.1759,18.2653,18.1684,18.2206,210400.0
2008-12-18 14:20:00,24.44,24.5,24.0,24.49,307600.0,18.2131,18.2578,17.8852,18.2504,307600.0
2008-12-18 14:30:00,24.48,24.48,24.33,24.4,171300.0,18.2429,18.2429,18.1312,18.1833,171300.0
2008-12-18 14:40:00,24.4,24.45,24.28,24.44,224900.0,18.1833,18.2206,18.0939,18.2131,224900.0
2008-12-18 14:50:00,24.44,24.57,24.35,24.48,265300.0,18.2131,18.31,18.1461,18.2429,265300.0
2008-12-18 15:00:00,24.47,24.48,24.22,24.25,221700.0,18.2355,18.2429,18.0492,18.0715,221700.0
2008-12-18 15:10:00,24.25,24.4,24.19,24.33,280700.0,18.0715,18.1833,18.0268,18.1312,280700.0
2008-12-18 15:20:00,24.34,24.34,24.0,24.2,343200.0,18.1386,18.1386,17.8852,18.0343,343200.0
2008-12-18 15:30:00,24.2,24.36,24.17,24.25,475200.0,18.0343,18.1535,18.0119,18.0715,475200.0
2008-12-18 15:40:00,24.24,24.29,24.18,24.28,525000.0,18.0641,18.1013,18.0194,18.0939,525000.0
2008-12-18 15:50:00,24.28,24.36,24.1,24.32,744900.0,18.0939,18.1535,17.9598,18.1237,744900.0
2008-12-19 09:30:00,23.84,24.39,23.84,24.01,1160400.0,17.766,18.1759,17.766,17.8927,1160400.0
2008-12-19 09:40:00,24.01,24.08,23.95,24.06,178100.0,17.8927,17.9449,17.848,17.9299,178100.0
2008-12-19 09:50:00,24.07,24.23,23.96,23.98,187800.0,17.9374,18.0566,17.8554,17.8703,187800.0
2008-12-19 10:00:00,23.98,24.22,23.98,24.18,146300.0,17.8703,18.0492,17.8703,18.0194,146300.0
2008-12-19 10:10:00,24.19,24.25,24.14,24.23,228100.0,18.0268,18.0715,17.9896,18.0566,228100.0
2008-12-19 10:20:00,24.24,24.35,24.23,24.28,268800.0,18.0641,18.1461,18.0566,18.0939,268800.0
2008-12-19 10:30:00,24.28,24.31,24.22,24.28,159400.0,18.0939,18.1163,18.0492,18.0939,159400.0
2008-12-19 10:40:00,24.29,24.43,24.27,24.29,193600.0,18.1013,18.2057,18.0864,18.1013,193600.0
2008-12-19 10:50:00,24.29,24.39,24.23,24.24,180100.0,18.1013,18.1759,18.0566,18.0641,180100.0
2008-12-19 11:00:00,24.25,24.4,24.22,24.35,143500.0,18.0715,18.1833,18.0492,18.1461,143500.0
2008-12-19 11:10:00,24.36,24.39,24.2,24.22,104700.0,18.1535,18.1759,18.0343,18.0492,104700.0
2008-12-19 11:20:00,24.22,24.35,24.21,24.25,170900.0,18.0492,18.1461,18.0417,18.0715,170900.0
2008-12-19 11:30:00,24.25,24.4,24.23,24.24,105800.0,18.0715,18.1833,18.0566,18.0641,105800.0
2008-12-19 11:40:00,24.25,24.4,24.25,24.38,107200.0,18.0715,18.1833,18.0715,18.1684,107200.0
2008-12-19 11:50:00,24.38,24.4,23.92,23.96,165000.0,18.1684,18.1833,17.8256,17.8554,165000.0
2008-12-19 12:00:00,23.97,24.04,23.73,23.75,85700.0,17.8629,17.915,17.684,17.6989,85700.0
2008-12-19 12:10:00,23.75,24.03,23.75,23.92,105700.0,17.6989,17.9076,17.6989,17.8256,105700.0
2008-12-19 12:20:00,23.93,23.98,23.75,23.98,102400.0,17.8331,17.8703,17.6989,17.8703,102400.0
2008-12-19 12:30:00,23.99,24.07,23.96,23.96,64100.0,17.8778,17.9374,17.8554,17.8554,64100.0
2008-12-19 12:40:00,23.98,24.11,23.94,24.1,62400.0,17.8703,17.9672,17.8405,17.9598,62400.0
2008-12-19 12:50:00,24.1,24.11,23.93,23.99,86500.0,17.9598,17.9672,17.8331,17.8778,86500.0
2008-12-19 13:00:00,23.98,24.08,23.97,24.05,71100.0,17.8703,17.9449,17.8629,17.9225,71100.0
2008-12-19 13:10:00,24.05,24.15,23.98,24.11,84700.0,17.9225,17.997,17.8703,17.9672,84700.0
2008-12-19 13:20:00,24.12,24.23,24.08,24.21,98900.0,17.9747,18.0566,17.9449,18.0417,98900.0
2008-12-19 13:30:00,24.22,24.42,24.22,24.4,91000.0,18.0492,18.1982,18.0492,18.1833,91000.0
2008-12-19 13:40:00,24.4,24.54,24.36,24.36,138100.0,18.1833,18.2877,18.1535,18.1535,138100.0
2008-12-19 13:50:00,24.38,24.44,24.29,24.39,98500.0,18.1684,18.2131,18.1013,18.1759,98500.0
2008-12-19 14:00:00,24.4,24.61,24.38,24.51,156600.0,18.1833,18.3398,18.1684,18.2653,156600.0
2008-12-19 14:10:00,24.52,24.57,24.37,24.5,91900.0,18.2727,18.31,18.161,18.2578,91900.0
2008-12-19 14:20:00,24.51,24.51,24.32,24.33,67500.0,18.2653,18.2653,18.1237,18.1312,67500.0
2008-12-19 14:30:00,24.33,24.42,24.29,24.35,62600.0,18.1312,18.1982,18.1013,18.1461,62600.0
2008-12-19 14:40:00,24.35,24.36,24.24,24.26,64400.0,18.1461,18.1535,18.0641,18.079,64400.0
2008-12-19 14:50:00,24.26,24.34,24.09,24.13,93600.0,18.079,18.1386,17.9523,17.9821,93600.0
2008-12-19 15:00:00,24.14,24.17,23.99,23.99,134600.0,17.9896,18.0119,17.8778,17.8778,134600.0
2008-12-19 15:10:00,23.99,24.06,23.88,23.88,147700.0,17.8778,17.9299,17.7958,17.7958,147700.0
2008-12-19 15:20:00,23.88,24.15,23.77,24.1,176200.0,17.7958,17.997,17.7138,17.9598,176200.0
2008-12-19 15:30:00,24.11,24.13,23.9,23.94,248800.0,17.9672,17.9821,17.8107,17.8405,248800.0
2008-12-19 15:40:00,23.94,24.16,23.93,24.11,125200.0,17.8405,18.0045,17.8331,17.9672,125200.0
2008-12-19 15:50:00,24.11,24.25,24.1,24.1,261600.0,17.9672,18.0715,17.9598,17.9598,261600.0
2008-12-22 09:30:00,23.6,23.76,23.17,23.24,199800.0,17.5871,17.7064,17.2667,17.3189,199800.0
2008-12-22 09:40:00,23.21,23.32,23.11,23.3,153500.0,17.2965,17.3785,17.222,17.3636,153500.0
2008-12-22 09:50:00,23.3,23.42,23.26,23.39,162900.0,17.3636,17.453,17.3338,17.4306,162900.0
2008-12-22 10:00:00,23.4,23.42,23.2,23.23,133400.0,17.4381,17.453,17.2891,17.3114,133400.0
2008-12-22 10:10:00,23.23,23.25,23.14,23.21,71000.0,17.3114,17.3263,17.2443,17.2965,71000.0
2008-12-22 10:20:00,23.21,23.26,23.12,23.14,126300.0,17.2965,17.3338,17.2294,17.2443,126300.0
2008-12-22 10:30:00,23.14,23.2,23.06,23.1,172500.0,17.2443,17.2891,17.1847,17.2145,172500.0
2008-12-22 10:40:00,23.08,23.2,23.0,23.18,93600.0,17.1996,17.2891,17.14,17.2742,93600.0
2008-12-22 10:50:00,23.18,23.18,23.07,23.09,52000.0,17.2742,17.2742,17.1922,17.2071,52000.0
2008-12-22 11:00:00,23.09,23.09,22.96,22.99,95500.0,17.2071,17.2071,17.1102,17.1326,95500.0
2008-12-22 11:10:00,22.98,23.03,22.97,23.02,88500.0,17.1251,17.1624,17.1177,17.1549,88500.0
2008-12-22 11:20:00,23.02,23.02,22.54,22.92,393500.0,17.1549,17.1549,16.7972,17.0804,393500.0
2008-12-22 11:30:00,22.93,23.1,22.84,23.08,217500.0,17.0878,17.2145,17.0208,17.1996,217500.0
2008-12-22 11:40:00,23.08,23.15,23.03,23.15,76200.0,17.1996,17.2518,17.1624,17.2518,76200.0
2008-12-22 11:50:00,23.15,23.17,23.07,23.09,51100.0,17.2518,17.2667,17.1922,17.2071,51100.0
2008-12-22 12:00:00,23.09,23.14,23.01,23.03,67600.0,17.2071,17.2443,17.1475,17.1624,67600.0
2008-12-22 12:10:00,23.03,23.1,23.0,23.03,143600.0,17.1624,17.2145,17.14,17.1624,143600.0
2008-12-22 12:20:00,23.02,23.04,22.94,23.0,73000.0,17.1549,17.1698,17.0953,17.14,73000.0
2008-12-22 12:30:00,23.01,23.04,22.93,23.02,76900.0,17.1475,17.1698,17.0878,17.1549,76900.0
2008-12-22 12:40:00,23.01,23.15,23.01,23.15,50300.0,17.1475,17.2518,17.1475,17.2518,50300.0
2008-12-22 12:50:00,23.15,23.23,23.15,23.16,69400.0,17.2518,17.3114,17.2518,17.2592,69400.0
2008-12-22 13:00:00,23.17,23.33,23.15,23.22,69400.0,17.2667,17.3859,17.2518,17.304,69400.0
2008-12-22 13:10:00,23.22,23.32,23.18,23.28,62300.0,17.304,17.3785,17.2742,17.3487,62300.0
2008-12-22 13:20:00,23.28,23.38,23.28,23.35,111100.0,17.3487,17.4232,17.3487,17.4008,111100.0
2008-12-22 13:30:00,23.35,23.36,23.32,23.34,35200.0,17.4008,17.4083,17.3785,17.3934,35200.0
2008-12-22 13:40:00,23.34,23.37,23.17,23.18,41700.0,17.3934,17.4157,17.2667,17.2742,41700.0
2008-12-22 13:50:00,23.18,23.28,23.18,23.23,56000.0,17.2742,17.3487,17.2742,17.3114,56000.0
2008-12-22 14:00:00,23.23,23.24,23.13,23.13,98900.0,17.3114,17.3189,17.2369,17.2369,98900.0
2008-12-22 14:10:00,23.13,23.14,22.94,22.95,120800.0,17.2369,17.2443,17.0953,17.1028,120800.0
2008-12-22 14:20:00,23.0,23.0,22.76,22.81,115000.0,17.14,17.14,16.9612,16.9984,115000.0
2008-12-22 14:30:00,22.82,22.85,22.79,22.83,34000.0,17.0059,17.0282,16.9835,17.0133,34000.0
2008-12-22 14:40:00,22.83,23.02,22.81,23.02,74700.0,17.0133,17.1549,16.9984,17.1549,74700.0
2008-12-22 14:50:00,23.01,23.05,22.85,22.86,83600.0,17.1475,17.1773,17.0282,17.0357,83600.0
2008-12-22 15:00:00,22.87,22.9,22.72,22.77,141300.0,17.0431,17.0655,16.9314,16.9686,141300.0
2008-12-22 15:10:00,22.77,22.86,22.73,22.81,138100.0,16.9686,17.0357,16.9388,16.9984,138100.0
2008-12-22 15:20:00,22.82,22.83,22.68,22.73,215500.0,17.0059,17.0133,16.9015,16.9388,215500.0
2008-12-22 15:30:00,22.73,22.92,22.7,22.91,160500.0,16.9388,17.0804,16.9164,17.0729,160500.0
2008-12-22 15:40:00,22.91,22.99,22.85,22.96,245900.0,17.0729,17.1326,17.0282,17.1102,245900.0
2008-12-22 15:50:00,22.96,23.21,22.94,23.13,283500.0,17.1102,17.2965,17.0953,17.2369,283500.0
2008-12-23 09:30:00,23.56,23.88,23.45,23.6,174600.0,17.5573,17.7958,17.4754,17.5871,174600.0
2008-12-23 09:40:00,23.6,23.7,23.57,23.66,70900.0,17.5871,17.6617,17.5648,17.6319,70900.0
2008-12-23 09:50:00,23.68,23.97,23.68,23.93,127000.0,17.6468,17.8629,17.6468,17.8331,127000.0
2008-12-23 10:00:00,23.92,23.93,23.63,23.72,125100.0,17.8256,17.8331,17.6095,17.6766,125100.0
2008-12-23 10:10:00,23.74,23.9,23.71,23.73,59600.0,17.6915,17.8107,17.6691,17.684,59600.0
2008-12-23 10:20:00,23.73,23.77,23.62,23.73,161500.0,17.684,17.7138,17.602,17.684,161500.0
2008-12-23 10:30:00,23.73,23.75,23.67,23.69,120400.0,17.684,17.6989,17.6393,17.6542,120400.0
2008-12-23 10:40:00,23.69,23.76,23.62,23.75,69100.0,17.6542,17.7064,17.602,17.6989,69100.0
2008-12-23 10:50:00,23.75,23.92,23.7,23.89,143600.0,17.6989,17.8256,17.6617,17.8033,143600.0
2008-12-23 11:00:00,23.89,23.98,23.86,23.9,158200.0,17.8033,17.8703,17.7809,17.8107,158200.0
2008-12-23 11:10:00,23.9,23.94,23.89,23.89,80300.0,17.8107,17.8405,17.8033,17.8033,80300.0
2008-12-23 11:20:00,23.89,23.91,23.78,23.79,96800.0,17.8033,17.8182,17.7213,17.7287,96800.0
2008-12-23 11:30:00,23.8,23.8,23.66,23.68,49900.0,17.7362,17.7362,17.6319,17.6468,49900.0
2008-12-23 11:40:00,23.68,23.81,23.64,23.79,69100.0,17.6468,17.7436,17.617,17.7287,69100.0
2008-12-23 11:50:00,23.78,23.78,23.62,23.62,54400.0,17.7213,17.7213,17.602,17.602,54400.0
2008-12-23 12:00:00,23.63,23.66,23.52,23.59,64800.0,17.6095,17.6319,17.5275,17.5797,64800.0
2008-12-23 12:10:00,23.59,23.6,23.51,23.57,29000.0,17.5797,17.5871,17.5201,17.5648,29000.0
2008-12-23 12:20:00,23.56,23.57,23.5,23.56,40300.0,17.5573,17.5648,17.5126,17.5573,40300.0
2008-12-23 12:30:00,23.56,23.56,23.33,23.37,61400.0,17.5573,17.5573,17.3859,17.4157,61400.0
2008-12-23 12:40:00,23.39,23.54,23.38,23.52,62300.0,17.4306,17.5424,17.4232,17.5275,62300.0
2008-12-23 12:50:00,23.53,23.6,23.5,23.5,36700.0,17.535,17.5871,17.5126,17.5126,36700.0
2008-12-23 13:00:00,23.51,23.52,23.41,23.47,29700.0,17.5201,17.5275,17.4456,17.4903,29700.0
2008-12-23 13:10:00,23.47,23.5,23.43,23.45,24600.0,17.4903,17.5126,17.4605,17.4754,24600.0
2008-12-23 13:20:00,23.44,23.48,23.37,23.39,43500.0,17.4679,17.4977,17.4157,17.4306,43500.0
2008-12-23 13:30:00,23.39,23.44,23.31,23.31,47400.0,17.4306,17.4679,17.371,17.371,47400.0
2008-12-23 13:40:00,23.31,23.32,23.24,23.31,78100.0,17.371,17.3785,17.3189,17.371,78100.0
2008-12-23 13:50:00,23.3,23.48,23.3,23.47,49600.0,17.3636,17.4977,17.3636,17.4903,49600.0
2008-12-23 14:00:00,23.47,23.48,23.4,23.4,56800.0,17.4903,17.4977,17.4381,17.4381,56800.0
2008-12-23 14:10:00,23.41,23.47,23.36,23.44,56300.0,17.4456,17.4903,17.4083,17.4679,56300.0
2008-12-23 14:20:00,23.44,23.44,23.37,23.38,61700.0,17.4679,17.4679,17.4157,17.4232,61700.0
2008-12-23 14:30:00,23.38,23.4,23.17,23.21,106200.0,17.4232,17.4381,17.2667,17.2965,106200.0
2008-12-23 14:40:00,23.21,23.23,23.01,23.13,110400.0,17.2965,17.3114,17.1475,17.2369,110400.0
2008-12-23 14:50:00,23.14,23.22,23.09,23.13,110200.0,17.2443,17.304,17.2071,17.2369,110200.0
2008-12-23 15:00:00,23.13,23.22,23.01,23.04,142900.0,17.2369,17.304,17.1475,17.1698,142900.0
2008-12-23 15:10:00,23.05,23.3,23.05,23.1,139000.0,17.1773,17.3636,17.1773,17.2145,139000.0
2008-12-23 15:20:00,23.1,23.22,23.08,23.14,140500.0,17.2145,17.304,17.1996,17.2443,140500.0
2008-12-23 15:30:00,23.14,23.26,23.06,23.08,130300.0,17.2443,17.3338,17.1847,17.1996,130300.0
2008-12-23 15:40:00,23.08,23.15,23.05,23.14,104000.0,17.1996,17.2518,17.1773,17.2443,104000.0
2008-12-23 15:50:00,23.13,23.2,23.08,23.14,181100.0,17.2369,17.2891,17.1996,17.2443,181100.0
2008-12-24 09:30:00,23.2,23.57,22.86,23.08,108400.0,17.2891,17.5648,17.0357,17.1996,108400.0
2008-12-24 09:40:00,23.08,23.29,23.03,23.11,45100.0,17.1996,17.3561,17.1624,17.222,45100.0
2008-12-24 09:50:00,23.11,23.21,23.08,23.18,41500.0,17.222,17.2965,17.1996,17.2742,41500.0
2008-12-24 10:00:00,23.17,23.28,23.07,23.26,44000.0,17.2667,17.3487,17.1922,17.3338,44000.0
2008-12-24 10:10:00,23.25,23.3,23.17,23.28,35100.0,17.3263,17.3636,17.2667,17.3487,35100.0
2008-12-24 10:20:00,23.28,23.37,23.28,23.31,40900.0,17.3487,17.4157,17.3487,17.371,40900.0
2008-12-24 10:30:00,23.31,23.34,23.23,23.23,27500.0,17.371,17.3934,17.3114,17.3114,27500.0
2008-12-24 10:40:00,23.22,23.25,23.18,23.23,28700.0,17.304,17.3263,17.2742,17.3114,28700.0
2008-12-24 10:50:00,23.23,23.24,23.16,23.16,23300.0,17.3114,17.3189,17.2592,17.2592,23300.0
2008-12-24 11:00:00,23.16,23.23,23.16,23.18,18400.0,17.2592,17.3114,17.2592,17.2742,18400.0
2008-12-24 11:10:00,23.19,23.19,23.14,23.15,21500.0,17.2816,17.2816,17.2443,17.2518,21500.0
2008-12-24 11:20:00,23.15,23.18,23.13,23.14,28900.0,17.2518,17.2742,17.2369,17.2443,28900.0
2008-12-24 11:30:00,23.13,23.14,23.03,23.05,41100.0,17.2369,17.2443,17.1624,17.1773,41100.0
2008-12-24 11:40:00,23.04,23.08,23.01,23.06,54200.0,17.1698,17.1996,17.1475,17.1847,54200.0
2008-12-24 11:50:00,23.06,23.1,23.05,23.05,23700.0,17.1847,17.2145,17.1773,17.1773,23700.0
2008-12-24 12:00:00,23.06,23.09,22.94,23.0,81200.0,17.1847,17.2071,17.0953,17.14,81200.0
2008-12-24 12:10:00,23.0,23.1,23.0,23.08,39100.0,17.14,17.2145,17.14,17.1996,39100.0
2008-12-24 12:20:00,23.09,23.16,23.08,23.13,33900.0,17.2071,17.2592,17.1996,17.2369,33900.0
2008-12-24 12:30:00,23.14,23.17,23.13,23.15,19800.0,17.2443,17.2667,17.2369,17.2518,19800.0
2008-12-24 12:40:00,23.14,23.2,23.14,23.19,41800.0,17.2443,17.2891,17.2443,17.2816,41800.0
2008-12-24 12:50:00,23.19,23.23,23.13,23.17,95600.0,17.2816,17.3114,17.2369,17.2667,95600.0
2008-12-26 09:30:00,23.41,23.41,23.02,23.28,52600.0,17.4456,17.4456,17.1549,17.3487,52600.0
2008-12-26 09:40:00,23.28,23.3,23.16,23.17,38000.0,17.3487,17.3636,17.2592,17.2667,38000.0
2008-12-26 09:50:00,23.17,23.17,22.99,23.09,50800.0,17.2667,17.2667,17.1326,17.2071,50800.0
2008-12-26 10:00:00,23.1,23.16,23.05,23.08,44300.0,17.2145,17.2592,17.1773,17.1996,44300.0
2008-12-26 10:10:00,23.08,23.12,23.04,23.04,29400.0,17.1996,17.2294,17.1698,17.1698,29400.0
2008-12-26 10:20:00,23.04,23.06,23.01,23.04,27800.0,17.1698,17.1847,17.1475,17.1698,27800.0
2008-12-26 10:30:00,23.04,23.09,23.0,23.08,35100.0,17.1698,17.2071,17.14,17.1996,35100.0
2008-12-26 10:40:00,23.08,23.09,23.05,23.09,14900.0,17.1996,17.2071,17.1773,17.2071,14900.0
2008-12-26 10:50:00,23.08,23.08,23.03,23.05,16400.0,17.1996,17.1996,17.1624,17.1773,16400.0
2008-12-26 11:00:00,23.04,23.05,23.01,23.03,17400.0,17.1698,17.1773,17.1475,17.1624,17400.0
2008-12-26 11:10:00,23.03,23.04,23.0,23.01,20800.0,17.1624,17.1698,17.14,17.1475,20800.0
2008-12-26 11:20:00,23.01,23.02,22.99,23.01,21000.0,17.1475,17.1549,17.1326,17.1475,21000.0
2008-12-26 11:30:00,23.0,23.04,23.0,23.04,12800.0,17.14,17.1698,17.14,17.1698,12800.0
2008-12-26 11:40:00,23.05,23.08,23.05,23.07,12500.0,17.1773,17.1996,17.1773,17.1922,12500.0
2008-12-26 11:50:00,23.07,23.08,23.05,23.07,9500.0,17.1922,17.1996,17.1773,17.1922,9500.0
2008-12-26 12:00:00,23.07,23.1,23.06,23.1,12700.0,17.1922,17.2145,17.1847,17.2145,12700.0
2008-12-26 12:10:00,23.09,23.12,23.09,23.09,18800.0,17.2071,17.2294,17.2071,17.2071,18800.0
2008-12-26 12:20:00,23.1,23.12,23.09,23.1,14600.0,17.2145,17.2294,17.2071,17.2145,14600.0
2008-12-26 12:30:00,23.1,23.14,23.09,23.13,17700.0,17.2145,17.2443,17.2071,17.2369,17700.0
2008-12-26 12:40:00,23.12,23.13,23.08,23.08,20900.0,17.2294,17.2369,17.1996,17.1996,20900.0
2008-12-26 12:50:00,23.08,23.09,23.04,23.07,12600.0,17.1996,17.2071,17.1698,17.1922,12600.0
2008-12-26 13:00:00,23.06,23.07,23.04,23.06,10800.0,17.1847,17.1922,17.1698,17.1847,10800.0
2008-12-26 13:10:00,23.07,23.07,23.05,23.05,8400.0,17.1922,17.1922,17.1773,17.1773,8400.0
2008-12-26 13:20:00,23.05,23.06,23.03,23.04,10600.0,17.1773,17.1847,17.1624,17.1698,10600.0
2008-12-26 13:30:00,23.04,23.14,23.04,23.12,13100.0,17.1698,17.2443,17.1698,17.2294,13100.0
2008-12-26 13:40:00,23.12,23.13,23.08,23.08,17900.0,17.2294,17.2369,17.1996,17.1996,17900.0
2008-12-26 13:50:00,23.09,23.09,23.05,23.09,18000.0,17.2071,17.2071,17.1773,17.2071,18000.0
2008-12-26 14:00:00,23.09,23.13,23.08,23.13,14400.0,17.2071,17.2369,17.1996,17.2369,14400.0
2008-12-26 14:10:00,23.13,23.14,23.1,23.12,25400.0,17.2369,17.2443,17.2145,17.2294,25400.0
2008-12-26 14:20:00,23.13,23.17,23.12,23.16,22100.0,17.2369,17.2667,17.2294,17.2592,22100.0
2008-12-26 14:30:00,23.16,23.26,23.16,23.26,18200.0,17.2592,17.3338,17.2592,17.3338,18200.0
2008-12-26 14:40:00,23.26,23.27,23.25,23.26,15500.0,17.3338,17.3412,17.3263,17.3338,15500.0
2008-12-26 14:50:00,23.25,23.28,23.24,23.28,24700.0,17.3263,17.3487,17.3189,17.3487,24700.0
2008-12-26 15:00:00,23.28,23.28,23.2,23.26,33700.0,17.3487,17.3487,17.2891,17.3338,33700.0
2008-12-26 15:10:00,23.26,23.35,23.26,23.33,27700.0,17.3338,17.4008,17.3338,17.3859,27700.0
2008-12-26 15:20:00,23.34,23.42,23.32,23.41,34400.0,17.3934,17.453,17.3785,17.4456,34400.0
2008-12-26 15:30:00,23.41,23.42,23.34,23.37,139600.0,17.4456,17.453,17.3934,17.4157,139600.0
2008-12-26 15:40:00,23.37,23.44,23.36,23.43,77300.0,17.4157,17.4679,17.4083,17.4605,77300.0
2008-12-26 15:50:00,23.43,23.43,23.28,23.34,135000.0,17.4605,17.4605,17.3487,17.3934,135000.0
2008-12-29 09:30:00,22.82,23.07,22.62,22.97,108800.0,17.0059,17.1922,16.8568,17.1177,108800.0
2008-12-29 09:40:00,22.97,22.97,22.68,22.9,99800.0,17.1177,17.1177,16.9015,17.0655,99800.0
2008-12-29 09:50:00,22.89,22.96,22.88,22.89,59100.0,17.058,17.1102,17.0506,17.058,59100.0
2008-12-29 10:00:00,22.89,22.91,22.76,22.8,89400.0,17.058,17.0729,16.9612,16.991,89400.0
2008-12-29 10:10:00,22.8,22.86,22.77,22.79,75100.0,16.991,17.0357,16.9686,16.9835,75100.0
2008-12-29 10:20:00,22.78,22.86,22.72,22.86,92600.0,16.9761,17.0357,16.9314,17.0357,92600.0
2008-12-29 10:30:00,22.84,22.92,22.81,22.88,55600.0,17.0208,17.0804,16.9984,17.0506,55600.0
2008-12-29 10:40:00,22.89,22.9,22.8,22.84,68300.0,17.058,17.0655,16.991,17.0208,68300.0
2008-12-29 10:50:00,22.84,22.89,22.83,22.85,50300.0,17.0208,17.058,17.0133,17.0282,50300.0
2008-12-29 11:00:00,22.85,22.86,22.78,22.82,56900.0,17.0282,17.0357,16.9761,17.0059,56900.0
2008-12-29 11:10:00,22.81,22.86,22.81,22.85,54600.0,16.9984,17.0357,16.9984,17.0282,54600.0
2008-12-29 11:20:00,22.85,22.86,22.83,22.84,44000.0,17.0282,17.0357,17.0133,17.0208,44000.0
2008-12-29 11:30:00,22.84,22.9,22.8,22.82,84900.0,17.0208,17.0655,16.991,17.0059,84900.0
2008-12-29 11:40:00,22.82,22.83,22.8,22.81,36400.0,17.0059,17.0133,16.991,16.9984,36400.0
2008-12-29 11:50:00,22.81,22.82,22.8,22.81,23200.0,16.9984,17.0059,16.991,16.9984,23200.0
2008-12-29 12:00:00,22.81,22.89,22.8,22.87,34600.0,16.9984,17.058,16.991,17.0431,34600.0
2008-12-29 12:10:00,22.87,22.88,22.83,22.83,16500.0,17.0431,17.0506,17.0133,17.0133,16500.0
2008-12-29 12:20:00,22.84,22.84,22.77,22.78,26900.0,17.0208,17.0208,16.9686,16.9761,26900.0
2008-12-29 12:30:00,22.78,22.78,22.76,22.77,20200.0,16.9761,16.9761,16.9612,16.9686,20200.0
2008-12-29 12:40:00,22.77,22.78,22.76,22.76,26100.0,16.9686,16.9761,16.9612,16.9612,26100.0
2008-12-29 12:50:00,22.76,22.76,22.73,22.73,48200.0,16.9612,16.9612,16.9388,16.9388,48200.0
2008-12-29 13:00:00,22.73,22.76,22.71,22.75,80400.0,16.9388,16.9612,16.9239,16.9537,80400.0
2008-12-29 13:10:00,22.75,22.75,22.69,22.69,48400.0,16.9537,16.9537,16.909,16.909,48400.0
2008-12-29 13:20:00,22.69,22.73,22.68,22.72,65800.0,16.909,16.9388,16.9015,16.9314,65800.0
2008-12-29 13:30:00,22.72,22.78,22.72,22.78,45000.0,16.9314,16.9761,16.9314,16.9761,45000.0
2008-12-29 13:40:00,22.79,22.83,22.77,22.81,39500.0,16.9835,17.0133,16.9686,16.9984,39500.0
2008-12-29 13:50:00,22.81,22.82,22.77,22.79,78800.0,16.9984,17.0059,16.9686,16.9835,78800.0
2008-12-29 14:00:00,22.78,22.79,22.73,22.74,42500.0,16.9761,16.9835,16.9388,16.9463,42500.0
2008-12-29 14:10:00,22.73,22.78,22.71,22.76,69300.0,16.9388,16.9761,16.9239,16.9612,69300.0
2008-12-29 14:20:00,22.77,22.83,22.75,22.8,42300.0,16.9686,17.0133,16.9537,16.991,42300.0
2008-12-29 14:30:00,22.8,22.81,22.72,22.73,70400.0,16.991,16.9984,16.9314,16.9388,70400.0
2008-12-29 14:40:00,22.73,22.74,22.7,22.72,117600.0,16.9388,16.9463,16.9164,16.9314,117600.0
2008-12-29 14:50:00,22.7,22.85,22.68,22.82,48500.0,16.9164,17.0282,16.9015,17.0059,48500.0
2008-12-29 15:00:00,22.83,22.99,22.81,22.95,104000.0,17.0133,17.1326,16.9984,17.1028,104000.0
2008-12-29 15:10:00,22.94,22.95,22.8,22.84,134800.0,17.0953,17.1028,16.991,17.0208,134800.0
2008-12-29 15:20:00,22.85,22.91,22.84,22.87,51400.0,17.0282,17.0729,17.0208,17.0431,51400.0
2008-12-29 15:30:00,22.87,22.92,22.78,22.86,108100.0,17.0431,17.0804,16.9761,17.0357,108100.0
2008-12-29 15:40:00,22.86,23.02,22.86,23.0,130200.0,17.0357,17.1549,17.0357,17.14,130200.0
2008-12-29 15:50:00,22.99,23.03,22.96,23.03,164700.0,17.1326,17.1624,17.1102,17.1624,164700.0
2008-12-30 09:30:00,23.26,23.71,23.26,23.67,102000.0,17.3338,17.6691,17.3338,17.6393,102000.0
2008-12-30 09:40:00,23.68,23.86,23.66,23.73,102700.0,17.6468,17.7809,17.6319,17.684,102700.0
2008-12-30 09:50:00,23.74,23.8,23.68,23.71,41700.0,17.6915,17.7362,17.6468,17.6691,41700.0
2008-12-30 10:00:00,23.68,23.81,23.59,23.81,79300.0,17.6468,17.7436,17.5797,17.7436,79300.0
2008-12-30 10:10:00,23.81,23.98,23.8,23.98,95100.0,17.7436,17.8703,17.7362,17.8703,95100.0
2008-12-30 10:20:00,23.98,24.08,23.97,24.07,61700.0,17.8703,17.9449,17.8629,17.9374,61700.0
2008-12-30 10:30:00,24.07,24.15,23.98,23.98,62400.0,17.9374,17.997,17.8703,17.8703,62400.0
2008-12-30 10:40:00,23.98,23.99,23.85,23.96,50400.0,17.8703,17.8778,17.7734,17.8554,50400.0
2008-12-30 10:50:00,23.96,23.97,23.77,23.8,41800.0,17.8554,17.8629,17.7138,17.7362,41800.0
2008-12-30 11:00:00,23.8,23.83,23.73,23.73,41800.0,17.7362,17.7585,17.684,17.684,41800.0
2008-12-30 11:10:00,23.73,23.73,23.66,23.71,54800.0,17.684,17.684,17.6319,17.6691,54800.0
2008-12-30 11:20:00,23.71,23.95,23.71,23.95,84800.0,17.6691,17.848,17.6691,17.848,84800.0
2008-12-30 11:30:00,23.94,23.98,23.91,23.94,25800.0,17.8405,17.8703,17.8182,17.8405,25800.0
2008-12-30 11:40:00,23.93,24.12,23.93,24.07,29000.0,17.8331,17.9747,17.8331,17.9374,29000.0
2008-12-30 11:50:00,24.08,24.11,24.07,24.1,16000.0,17.9449,17.9672,17.9374,17.9598,16000.0
2008-12-30 12:00:00,24.11,24.12,24.06,24.06,40800.0,17.9672,17.9747,17.9299,17.9299,40800.0
2008-12-30 12:10:00,24.07,24.09,24.01,24.03,65200.0,17.9374,17.9523,17.8927,17.9076,65200.0
2008-12-30 12:20:00,24.04,24.08,23.97,24.01,34500.0,17.915,17.9449,17.8629,17.8927,34500.0
2008-12-30 12:30:00,24.01,24.02,23.84,23.84,27000.0,17.8927,17.9001,17.766,17.766,27000.0
2008-12-30 12:40:00,23.83,23.98,23.8,23.93,45800.0,17.7585,17.8703,17.7362,17.8331,45800.0
2008-12-30 12:50:00,23.93,23.97,23.9,23.96,34200.0,17.8331,17.8629,17.8107,17.8554,34200.0
2008-12-30 13:00:00,23.96,23.97,23.89,23.89,18100.0,17.8554,17.8629,17.8033,17.8033,18100.0
2008-12-30 13:10:00,23.89,23.89,23.83,23.83,35900.0,17.8033,17.8033,17.7585,17.7585,35900.0
2008-12-30 13:20:00,23.83,23.89,23.8,23.89,29000.0,17.7585,17.8033,17.7362,17.8033,29000.0
2008-12-30 13:30:00,23.89,23.89,23.76,23.78,72000.0,17.8033,17.8033,17.7064,17.7213,72000.0
2008-12-30 13:40:00,23.78,23.84,23.77,23.83,45600.0,17.7213,17.766,17.7138,17.7585,45600.0
2008-12-30 13:50:00,23.83,23.87,23.77,23.77,17700.0,17.7585,17.7884,17.7138,17.7138,17700.0
2008-12-30 14:00:00,23.78,23.78,23.69,23.76,50300.0,17.7213,17.7213,17.6542,17.7064,50300.0
2008-12-30 14:10:00,23.76,23.83,23.74,23.79,26200.0,17.7064,17.7585,17.6915,17.7287,26200.0
2008-12-30 14:20:00,23.8,23.95,23.8,23.92,29700.0,17.7362,17.848,17.7362,17.8256,29700.0
2008-12-30 14:30:00,23.92,23.94,23.88,23.89,33300.0,17.8256,17.8405,17.7958,17.8033,33300.0
2008-12-30 14:40:00,23.89,23.89,23.83,23.87,27900.0,17.8033,17.8033,17.7585,17.7884,27900.0
2008-12-30 14:50:00,23.87,23.92,23.85,23.85,36400.0,17.7884,17.8256,17.7734,17.7734,36400.0
2008-12-30 15:00:00,23.85,23.87,23.8,23.8,40100.0,17.7734,17.7884,17.7362,17.7362,40100.0
2008-12-30 15:10:00,23.81,23.88,23.78,23.88,43700.0,17.7436,17.7958,17.7213,17.7958,43700.0
2008-12-30 15:20:00,23.87,23.96,23.86,23.94,54000.0,17.7884,17.8554,17.7809,17.8405,54000.0
2008-12-30 15:30:00,23.94,24.0,23.94,24.0,47400.0,17.8405,17.8852,17.8405,17.8852,47400.0
2008-12-30 15:40:00,24.01,24.11,24.01,24.1,129500.0,17.8927,17.9672,17.8927,17.9598,129500.0
2008-12-30 15:50:00,24.1,24.2,24.09,24.17,206000.0,17.9598,18.0343,17.9523,18.0119,206000.0
2008-12-31 09:30:00,24.23,24.44,23.99,24.42,90000.0,18.0566,18.2131,17.8778,18.1982,90000.0
2008-12-31 09:40:00,24.41,24.68,24.4,24.46,63100.0,18.1908,18.392,18.1833,18.228,63100.0
2008-12-31 09:50:00,24.47,24.58,24.44,24.53,55400.0,18.2355,18.3175,18.2131,18.2802,55400.0
2008-12-31 10:00:00,24.54,24.71,24.53,24.71,48900.0,18.2877,18.4143,18.2802,18.4143,48900.0
2008-12-31 10:10:00,24.71,24.74,24.6,24.62,23500.0,18.4143,18.4367,18.3324,18.3473,23500.0
2008-12-31 10:20:00,24.62,24.74,24.61,24.73,44000.0,18.3473,18.4367,18.3398,18.4292,44000.0
2008-12-31 10:30:00,24.72,24.73,24.59,24.6,59900.0,18.4218,18.4292,18.3249,18.3324,59900.0
2008-12-31 10:40:00,24.6,24.74,24.59,24.7,60400.0,18.3324,18.4367,18.3249,18.4069,60400.0
2008-12-31 10:50:00,24.71,24.76,24.68,24.7,42600.0,18.4143,18.4516,18.392,18.4069,42600.0
2008-12-31 11:00:00,24.71,24.71,24.59,24.59,128900.0,18.4143,18.4143,18.3249,18.3249,128900.0
2008-12-31 11:10:00,24.59,24.68,24.58,24.66,29200.0,18.3249,18.392,18.3175,18.3771,29200.0
2008-12-31 11:20:00,24.65,24.8,24.65,24.8,40900.0,18.3696,18.4814,18.3696,18.4814,40900.0
2008-12-31 11:30:00,24.79,24.9,24.79,24.86,46200.0,18.474,18.5559,18.474,18.5261,46200.0
2008-12-31 11:40:00,24.86,24.87,24.73,24.75,65400.0,18.5261,18.5336,18.4292,18.4441,65400.0
2008-12-31 11:50:00,24.74,24.74,24.67,24.73,67300.0,18.4367,18.4367,18.3845,18.4292,67300.0
2008-12-31 12:00:00,24.73,24.85,24.73,24.84,38400.0,18.4292,18.5187,18.4292,18.5112,38400.0
2008-12-31 12:10:00,24.84,24.86,24.76,24.76,29500.0,18.5112,18.5261,18.4516,18.4516,29500.0
2008-12-31 12:20:00,24.77,24.77,24.72,24.73,17900.0,18.4591,18.4591,18.4218,18.4292,17900.0
2008-12-31 12:30:00,24.73,24.74,24.68,24.69,28000.0,18.4292,18.4367,18.392,18.3994,28000.0
2008-12-31 12:40:00,24.68,24.69,24.63,24.66,53800.0,18.392,18.3994,18.3547,18.3771,53800.0
2008-12-31 12:50:00,24.66,24.66,24.62,24.63,24600.0,18.3771,18.3771,18.3473,18.3547,24600.0
2008-12-31 13:00:00,24.63,24.63,24.53,24.53,88000.0,18.3547,18.3547,18.2802,18.2802,88000.0
2008-12-31 13:10:00,24.53,24.53,24.43,24.47,76600.0,18.2802,18.2802,18.2057,18.2355,76600.0
2008-12-31 13:20:00,24.46,24.47,24.35,24.41,59200.0,18.228,18.2355,18.1461,18.1908,59200.0
2008-12-31 13:30:00,24.41,24.42,24.39,24.39,40500.0,18.1908,18.1982,18.1759,18.1759,40500.0
2008-12-31 13:40:00,24.39,24.42,24.34,24.35,61000.0,18.1759,18.1982,18.1386,18.1461,61000.0
2008-12-31 13:50:00,24.35,24.45,24.32,24.45,71200.0,18.1461,18.2206,18.1237,18.2206,71200.0
2008-12-31 14:00:00,24.46,24.59,24.46,24.5,99300.0,18.228,18.3249,18.228,18.2578,99300.0
2008-12-31 14:10:00,24.51,24.52,24.33,24.34,103100.0,18.2653,18.2727,18.1312,18.1386,103100.0
2008-12-31 14:20:00,24.35,24.38,24.28,24.31,72200.0,18.1461,18.1684,18.0939,18.1163,72200.0
2008-12-31 14:30:00,24.31,24.42,24.3,24.35,94300.0,18.1163,18.1982,18.1088,18.1461,94300.0
2008-12-31 14:40:00,24.35,24.42,24.32,24.33,72500.0,18.1461,18.1982,18.1237,18.1312,72500.0
2008-12-31 14:50:00,24.34,24.36,24.28,24.32,105500.0,18.1386,18.1535,18.0939,18.1237,105500.0
2008-12-31 15:00:00,24.33,24.5,24.33,24.44,104800.0,18.1312,18.2578,18.1312,18.2131,104800.0
2008-12-31 15:10:00,24.44,24.46,24.38,24.41,127900.0,18.2131,18.228,18.1684,18.1908,127900.0
2008-12-31 15:20:00,24.42,24.5,24.37,24.43,107900.0,18.1982,18.2578,18.161,18.2057,107900.0
2008-12-31 15:30:00,24.43,24.62,24.39,24.58,146900.0,18.2057,18.3473,18.1759,18.3175,146900.0
2008-12-31 15:40:00,24.58,24.58,24.28,24.34,276700.0,18.3175,18.3175,18.0939,18.1386,276700.0
2008-12-31 15:50:00,24.34,24.42,24.27,24.37,415100.0,18.1386,18.1982,18.0864,18.161,415100.0
2009-01-02 09:30:00,24.18,24.63,24.18,24.55,124300.0,18.0194,18.3547,18.0194,18.2951,124300.0
2009-01-02 09:40:00,24.56,24.72,24.5,24.51,111300.0,18.3026,18.4218,18.2578,18.2653,111300.0
2009-01-02 09:50:00,24.5,24.58,24.38,24.51,94500.0,18.2578,18.3175,18.1684,18.2653,94500.0
2009-01-02 10:00:00,24.5,24.63,24.42,24.57,125100.0,18.2578,18.3547,18.1982,18.31,125100.0
2009-01-02 10:10:00,24.58,24.89,24.54,24.89,83700.0,18.3175,18.5485,18.2877,18.5485,83700.0
2009-01-02 10:20:00,24.9,24.9,24.79,24.88,61200.0,18.5559,18.5559,18.474,18.541,61200.0
2009-01-02 10:30:00,24.89,25.1,24.86,25.02,109200.0,18.5485,18.705,18.5261,18.6454,109200.0
2009-01-02 10:40:00,25.01,25.03,24.91,24.92,41500.0,18.6379,18.6528,18.5634,18.5708,41500.0
2009-01-02 10:50:00,24.91,25.03,24.9,25.0,56700.0,18.5634,18.6528,18.5559,18.6305,56700.0
2009-01-02 11:00:00,25.0,25.07,24.98,25.06,82900.0,18.6305,18.6826,18.6155,18.6752,82900.0
2009-01-02 11:10:00,25.07,25.08,24.92,25.01,120700.0,18.6826,18.6901,18.5708,18.6379,120700.0
2009-01-02 11:20:00,25.01,25.11,25.01,25.05,84800.0,18.6379,18.7124,18.6379,18.6677,84800.0
2009-01-02 11:30:00,25.05,25.25,25.03,25.2,91200.0,18.6677,18.8168,18.6528,18.7795,91200.0
2009-01-02 11:40:00,25.21,25.33,25.17,25.27,57800.0,18.7869,18.8764,18.7571,18.8317,57800.0
2009-01-02 11:50:00,25.26,25.28,25.14,25.18,105200.0,18.8242,18.8391,18.7348,18.7646,105200.0
2009-01-02 12:00:00,25.18,25.21,25.17,25.19,33300.0,18.7646,18.7869,18.7571,18.772,33300.0
2009-01-02 12:10:00,25.19,25.22,25.15,25.18,20000.0,18.772,18.7944,18.7422,18.7646,20000.0
2009-01-02 12:20:00,25.19,25.22,25.17,25.2,21500.0,18.772,18.7944,18.7571,18.7795,21500.0
2009-01-02 12:30:00,25.2,25.21,25.14,25.17,70600.0,18.7795,18.7869,18.7348,18.7571,70600.0
2009-01-02 12:40:00,25.17,25.19,25.13,25.13,68700.0,18.7571,18.772,18.7273,18.7273,68700.0
2009-01-02 12:50:00,25.13,25.14,25.07,25.09,25200.0,18.7273,18.7348,18.6826,18.6975,25200.0
2009-01-02 13:00:00,25.08,25.14,25.08,25.12,35800.0,18.6901,18.7348,18.6901,18.7199,35800.0
2009-01-02 13:10:00,25.12,25.14,24.98,24.98,59000.0,18.7199,18.7348,18.6155,18.6155,59000.0
2009-01-02 13:20:00,24.99,25.14,24.98,25.12,52000.0,18.623,18.7348,18.6155,18.7199,52000.0
2009-01-02 13:30:00,25.1,25.12,25.05,25.08,30500.0,18.705,18.7199,18.6677,18.6901,30500.0
2009-01-02 13:40:00,25.08,25.14,25.06,25.12,58400.0,18.6901,18.7348,18.6752,18.7199,58400.0
2009-01-02 13:50:00,25.11,25.14,25.09,25.14,53400.0,18.7124,18.7348,18.6975,18.7348,53400.0
2009-01-02 14:00:00,25.14,25.21,25.11,25.21,120600.0,18.7348,18.7869,18.7124,18.7869,120600.0
2009-01-02 14:10:00,25.21,25.23,25.18,25.2,100500.0,18.7869,18.8019,18.7646,18.7795,100500.0
2009-01-02 14:20:00,25.2,25.35,25.2,25.27,70800.0,18.7795,18.8913,18.7795,18.8317,70800.0
2009-01-02 14:30:00,25.28,25.37,25.28,25.31,70500.0,18.8391,18.9062,18.8391,18.8615,70500.0
2009-01-02 14:40:00,25.31,25.43,25.29,25.32,46300.0,18.8615,18.9509,18.8466,18.8689,46300.0
2009-01-02 14:50:00,25.32,25.45,25.32,25.45,34900.0,18.8689,18.9658,18.8689,18.9658,34900.0
2009-01-02 15:00:00,25.45,25.58,25.45,25.48,90000.0,18.9658,19.0627,18.9658,18.9882,90000.0
2009-01-02 15:10:00,25.48,25.52,25.38,25.38,52200.0,18.9882,19.018,18.9136,18.9136,52200.0
2009-01-02 15:20:00,25.38,25.38,25.28,25.38,97000.0,18.9136,18.9136,18.8391,18.9136,97000.0
2009-01-02 15:30:00,25.38,25.47,25.32,25.47,133700.0,18.9136,18.9807,18.8689,18.9807,133700.0
2009-01-02 15:40:00,25.47,25.59,25.45,25.56,213100.0,18.9807,19.0701,18.9658,19.0478,213100.0
2009-01-02 15:50:00,25.57,25.64,25.46,25.48,238800.0,19.0552,19.1074,18.9733,18.9882,238800.0
2009-01-05 09:30:00,25.08,25.14,24.89,24.92,131300.0,18.6901,18.7348,18.5485,18.5708,131300.0
2009-01-05 09:40:00,24.92,24.94,24.69,24.72,187700.0,18.5708,18.5857,18.3994,18.4218,187700.0
2009-01-05 09:50:00,24.72,24.75,24.53,24.57,250500.0,18.4218,18.4441,18.2802,18.31,250500.0
2009-01-05 10:00:00,24.57,24.61,24.34,24.61,243300.0,18.31,18.3398,18.1386,18.3398,243300.0
2009-01-05 10:10:00,24.6,24.63,24.34,24.42,226400.0,18.3324,18.3547,18.1386,18.1982,226400.0
2009-01-05 10:20:00,24.43,24.66,24.43,24.64,108800.0,18.2057,18.3771,18.2057,18.3622,108800.0
2009-01-05 10:30:00,24.64,24.9,24.6,24.84,164100.0,18.3622,18.5559,18.3324,18.5112,164100.0
2009-01-05 10:40:00,24.85,24.94,24.8,24.88,82200.0,18.5187,18.5857,18.4814,18.541,82200.0
2009-01-05 10:50:00,24.87,25.0,24.81,24.94,89900.0,18.5336,18.6305,18.4889,18.5857,89900.0
2009-01-05 11:00:00,24.94,25.0,24.89,24.99,91700.0,18.5857,18.6305,18.5485,18.623,91700.0
2009-01-05 11:10:00,24.98,25.0,24.9,24.96,134000.0,18.6155,18.6305,18.5559,18.6006,134000.0
2009-01-05 11:20:00,24.95,24.97,24.83,24.87,110700.0,18.5932,18.6081,18.5038,18.5336,110700.0
2009-01-05 11:30:00,24.87,25.0,24.83,25.0,67600.0,18.5336,18.6305,18.5038,18.6305,67600.0
2009-01-05 11:40:00,24.99,25.01,24.97,24.99,46100.0,18.623,18.6379,18.6081,18.623,46100.0
2009-01-05 11:50:00,25.0,25.0,24.91,24.91,46100.0,18.6305,18.6305,18.5634,18.5634,46100.0
2009-01-05 12:00:00,24.91,25.0,24.89,25.0,54200.0,18.5634,18.6305,18.5485,18.6305,54200.0
2009-01-05 12:10:00,25.0,25.0,24.97,24.99,117700.0,18.6305,18.6305,18.6081,18.623,117700.0
2009-01-05 12:20:00,25.0,25.04,24.91,24.95,81900.0,18.6305,18.6603,18.5634,18.5932,81900.0
2009-01-05 12:30:00,24.94,25.08,24.93,25.04,83000.0,18.5857,18.6901,18.5783,18.6603,83000.0
2009-01-05 12:40:00,25.04,25.17,25.01,25.13,64700.0,18.6603,18.7571,18.6379,18.7273,64700.0
2009-01-05 12:50:00,25.13,25.14,25.0,25.12,77900.0,18.7273,18.7348,18.6305,18.7199,77900.0
2009-01-05 13:00:00,25.11,25.18,25.11,25.16,81300.0,18.7124,18.7646,18.7124,18.7497,81300.0
2009-01-05 13:10:00,25.16,25.22,25.11,25.16,75400.0,18.7497,18.7944,18.7124,18.7497,75400.0
2009-01-05 13:20:00,25.15,25.21,25.07,25.12,105000.0,18.7422,18.7869,18.6826,18.7199,105000.0
2009-01-05 13:30:00,25.13,25.21,25.11,25.13,79600.0,18.7273,18.7869,18.7124,18.7273,79600.0
2009-01-05 13:40:00,25.13,25.21,25.12,25.16,113600.0,18.7273,18.7869,18.7199,18.7497,113600.0
2009-01-05 13:50:00,25.16,25.34,25.16,25.28,75100.0,18.7497,18.8838,18.7497,18.8391,75100.0
2009-01-05 14:00:00,25.28,25.3,25.23,25.25,80700.0,18.8391,18.854,18.8019,18.8168,80700.0
2009-01-05 14:10:00,25.27,25.29,25.14,25.16,62800.0,18.8317,18.8466,18.7348,18.7497,62800.0
2009-01-05 14:20:00,25.16,25.18,25.11,25.13,58300.0,18.7497,18.7646,18.7124,18.7273,58300.0
2009-01-05 14:30:00,25.12,25.16,25.06,25.15,45900.0,18.7199,18.7497,18.6752,18.7422,45900.0
2009-01-05 14:40:00,25.14,25.21,25.02,25.07,62500.0,18.7348,18.7869,18.6454,18.6826,62500.0
2009-01-05 14:50:00,25.08,25.08,24.94,25.0,79700.0,18.6901,18.6901,18.5857,18.6305,79700.0
2009-01-05 15:00:00,25.0,25.16,24.99,25.12,112700.0,18.6305,18.7497,18.623,18.7199,112700.0
2009-01-05 15:10:00,25.12,25.15,24.93,25.01,124700.0,18.7199,18.7422,18.5783,18.6379,124700.0
2009-01-05 15:20:00,25.01,25.03,24.93,24.97,160100.0,18.6379,18.6528,18.5783,18.6081,160100.0
2009-01-05 15:30:00,24.98,25.04,24.92,25.0,146700.0,18.6155,18.6603,18.5708,18.6305,146700.0
2009-01-05 15:40:00,25.01,25.17,25.01,25.07,316100.0,18.6379,18.7571,18.6379,18.6826,316100.0
2009-01-05 15:50:00,25.08,25.12,25.01,25.08,428500.0,18.6901,18.7199,18.6379,18.6901,428500.0
2009-01-06 09:30:00,25.52,25.52,25.3,25.4,198900.0,19.018,19.018,18.854,18.9285,198900.0
2009-01-06 09:40:00,25.4,25.47,25.33,25.4,253300.0,18.9285,18.9807,18.8764,18.9285,253300.0
2009-01-06 09:50:00,25.4,25.73,25.4,25.71,131100.0,18.9285,19.1745,18.9285,19.1596,131100.0
2009-01-06 10:00:00,25.72,25.76,25.36,25.36,169400.0,19.167,19.1968,18.8987,18.8987,169400.0
2009-01-06 10:10:00,25.38,25.39,25.21,25.25,109700.0,18.9136,18.9211,18.7869,18.8168,109700.0
2009-01-06 10:20:00,25.25,25.25,25.04,25.11,78200.0,18.8168,18.8168,18.6603,18.7124,78200.0
2009-01-06 10:30:00,25.09,25.33,25.09,25.33,58400.0,18.6975,18.8764,18.6975,18.8764,58400.0
2009-01-06 10:40:00,25.34,25.42,25.31,25.34,77700.0,18.8838,18.9434,18.8615,18.8838,77700.0
2009-01-06 10:50:00,25.34,25.39,25.26,25.31,39200.0,18.8838,18.9211,18.8242,18.8615,39200.0
2009-01-06 11:00:00,25.31,25.33,25.13,25.16,77500.0,18.8615,18.8764,18.7273,18.7497,77500.0
2009-01-06 11:10:00,25.16,25.41,25.16,25.38,33300.0,18.7497,18.936,18.7497,18.9136,33300.0
2009-01-06 11:20:00,25.38,25.46,25.37,25.41,53700.0,18.9136,18.9733,18.9062,18.936,53700.0
2009-01-06 11:30:00,25.41,25.5,25.4,25.44,61700.0,18.936,19.0031,18.9285,18.9583,61700.0
2009-01-06 11:40:00,25.44,25.47,25.37,25.4,75000.0,18.9583,18.9807,18.9062,18.9285,75000.0
2009-01-06 11:50:00,25.4,25.4,25.27,25.28,73200.0,18.9285,18.9285,18.8317,18.8391,73200.0
2009-01-06 12:00:00,25.28,25.34,25.25,25.3,158000.0,18.8391,18.8838,18.8168,18.854,158000.0
2009-01-06 12:10:00,25.3,25.37,25.28,25.35,107800.0,18.854,18.9062,18.8391,18.8913,107800.0
2009-01-06 12:20:00,25.35,25.41,25.34,25.37,79900.0,18.8913,18.936,18.8838,18.9062,79900.0
2009-01-06 12:30:00,25.37,25.46,25.36,25.45,126000.0,18.9062,18.9733,18.8987,18.9658,126000.0
2009-01-06 12:40:00,25.44,25.46,25.36,25.44,48900.0,18.9583,18.9733,18.8987,18.9583,48900.0
2009-01-06 12:50:00,25.44,25.46,25.38,25.39,98200.0,18.9583,18.9733,18.9136,18.9211,98200.0
2009-01-06 13:00:00,25.39,25.4,25.31,25.34,45300.0,18.9211,18.9285,18.8615,18.8838,45300.0
2009-01-06 13:10:00,25.34,25.35,25.2,25.21,29400.0,18.8838,18.8913,18.7795,18.7869,29400.0
2009-01-06 13:20:00,25.2,25.3,25.16,25.28,44200.0,18.7795,18.854,18.7497,18.8391,44200.0
2009-01-06 13:30:00,25.28,25.36,25.22,25.33,86400.0,18.8391,18.8987,18.7944,18.8764,86400.0
2009-01-06 13:40:00,25.35,25.4,25.3,25.39,49300.0,18.8913,18.9285,18.854,18.9211,49300.0
2009-01-06 13:50:00,25.37,25.41,25.32,25.32,81700.0,18.9062,18.936,18.8689,18.8689,81700.0
2009-01-06 14:00:00,25.31,25.38,25.24,25.37,140600.0,18.8615,18.9136,18.8093,18.9062,140600.0
2009-01-06 14:10:00,25.38,25.45,25.34,25.38,124500.0,18.9136,18.9658,18.8838,18.9136,124500.0
2009-01-06 14:20:00,25.39,25.44,25.31,25.37,91500.0,18.9211,18.9583,18.8615,18.9062,91500.0
2009-01-06 14:30:00,25.36,25.43,25.35,25.38,99100.0,18.8987,18.9509,18.8913,18.9136,99100.0
2009-01-06 14:40:00,25.37,25.47,25.37,25.47,95200.0,18.9062,18.9807,18.9062,18.9807,95200.0
2009-01-06 14:50:00,25.47,25.47,25.41,25.47,78500.0,18.9807,18.9807,18.936,18.9807,78500.0
2009-01-06 15:00:00,25.46,25.48,25.32,25.35,81100.0,18.9733,18.9882,18.8689,18.8913,81100.0
2009-01-06 15:10:00,25.36,25.41,25.27,25.29,164400.0,18.8987,18.936,18.8317,18.8466,164400.0
2009-01-06 15:20:00,25.29,25.35,25.25,25.28,147900.0,18.8466,18.8913,18.8168,18.8391,147900.0
2009-01-06 15:30:00,25.29,25.36,25.23,25.31,181700.0,18.8466,18.8987,18.8019,18.8615,181700.0
2009-01-06 15:40:00,25.32,25.37,25.28,25.33,182500.0,18.8689,18.9062,18.8391,18.8764,182500.0
2009-01-06 15:50:00,25.32,25.36,25.09,25.17,561800.0,18.8689,18.8987,18.6975,18.7571,561800.0
2009-01-07 09:30:00,24.5,24.65,24.36,24.53,172600.0,18.2578,18.3696,18.1535,18.2802,172600.0
2009-01-07 09:40:00,24.54,24.67,24.42,24.54,132600.0,18.2877,18.3845,18.1982,18.2877,132600.0
2009-01-07 09:50:00,24.55,24.56,24.41,24.5,136600.0,18.2951,18.3026,18.1908,18.2578,136600.0
2009-01-07 10:00:00,24.49,24.52,24.45,24.5,95800.0,18.2504,18.2727,18.2206,18.2578,95800.0
2009-01-07 10:10:00,24.5,24.62,24.29,24.35,131500.0,18.2578,18.3473,18.1013,18.1461,131500.0
2009-01-07 10:20:00,24.34,24.44,24.31,24.38,195900.0,18.1386,18.2131,18.1163,18.1684,195900.0
2009-01-07 10:30:00,24.38,24.43,24.31,24.42,123800.0,18.1684,18.2057,18.1163,18.1982,123800.0
2009-01-07 10:40:00,24.41,24.56,24.41,24.53,71700.0,18.1908,18.3026,18.1908,18.2802,71700.0
2009-01-07 10:50:00,24.53,24.53,24.41,24.49,70600.0,18.2802,18.2802,18.1908,18.2504,70600.0
2009-01-07 11:00:00,24.48,24.61,24.45,24.55,54500.0,18.2429,18.3398,18.2206,18.2951,54500.0
2009-01-07 11:10:00,24.55,24.64,24.52,24.54,123500.0,18.2951,18.3622,18.2727,18.2877,123500.0
2009-01-07 11:20:00,24.53,24.62,24.51,24.57,105300.0,18.2802,18.3473,18.2653,18.31,105300.0
2009-01-07 11:30:00,24.58,24.63,24.58,24.62,38700.0,18.3175,18.3547,18.3175,18.3473,38700.0
2009-01-07 11:40:00,24.61,24.76,24.61,24.73,39600.0,18.3398,18.4516,18.3398,18.4292,39600.0
2009-01-07 11:50:00,24.73,24.79,24.71,24.73,88900.0,18.4292,18.474,18.4143,18.4292,88900.0
2009-01-07 12:00:00,24.73,24.74,24.56,24.59,49100.0,18.4292,18.4367,18.3026,18.3249,49100.0
2009-01-07 12:10:00,24.58,24.59,24.47,24.48,32300.0,18.3175,18.3249,18.2355,18.2429,32300.0
2009-01-07 12:20:00,24.48,24.48,24.4,24.42,36400.0,18.2429,18.2429,18.1833,18.1982,36400.0
2009-01-07 12:30:00,24.42,24.43,24.39,24.4,32600.0,18.1982,18.2057,18.1759,18.1833,32600.0
2009-01-07 12:40:00,24.39,24.39,24.27,24.27,79000.0,18.1759,18.1759,18.0864,18.0864,79000.0
2009-01-07 12:50:00,24.26,24.26,24.17,24.17,54600.0,18.079,18.079,18.0119,18.0119,54600.0
2009-01-07 13:00:00,24.18,24.19,24.09,24.14,69700.0,18.0194,18.0268,17.9523,17.9896,69700.0
2009-01-07 13:10:00,24.14,24.18,24.1,24.16,31600.0,17.9896,18.0194,17.9598,18.0045,31600.0
2009-01-07 13:20:00,24.16,24.18,24.12,24.16,26600.0,18.0045,18.0194,17.9747,18.0045,26600.0
2009-01-07 13:30:00,24.15,24.25,24.15,24.23,63500.0,17.997,18.0715,17.997,18.0566,63500.0
2009-01-07 13:40:00,24.23,24.25,24.12,24.16,53800.0,18.0566,18.0715,17.9747,18.0045,53800.0
2009-01-07 13:50:00,24.16,24.16,24.0,24.01,50200.0,18.0045,18.0045,17.8852,17.8927,50200.0
2009-01-07 14:00:00,24.0,24.07,24.0,24.0,49900.0,17.8852,17.9374,17.8852,17.8852,49900.0
2009-01-07 14:10:00,23.99,24.03,23.95,23.98,60800.0,17.8778,17.9076,17.848,17.8703,60800.0
2009-01-07 14:20:00,23.97,24.0,23.94,24.0,31800.0,17.8629,17.8852,17.8405,17.8852,31800.0
2009-01-07 14:30:00,23.99,24.01,23.89,23.92,44500.0,17.8778,17.8927,17.8033,17.8256,44500.0
2009-01-07 14:40:00,23.92,24.02,23.9,23.91,51100.0,17.8256,17.9001,17.8107,17.8182,51100.0
2009-01-07 14:50:00,23.91,23.95,23.86,23.91,38900.0,17.8182,17.848,17.7809,17.8182,38900.0
2009-01-07 15:00:00,23.91,23.94,23.82,23.83,47600.0,17.8182,17.8405,17.7511,17.7585,47600.0
2009-01-07 15:10:00,23.85,24.0,23.84,24.0,79800.0,17.7734,17.8852,17.766,17.8852,79800.0
2009-01-07 15:20:00,23.99,24.08,23.95,24.07,74600.0,17.8778,17.9449,17.848,17.9374,74600.0
2009-01-07 15:30:00,24.07,24.17,24.06,24.07,118300.0,17.9374,18.0119,17.9299,17.9374,118300.0
2009-01-07 15:40:00,24.06,24.13,24.05,24.09,83100.0,17.9299,17.9821,17.9225,17.9523,83100.0
2009-01-07 15:50:00,24.1,24.21,24.03,24.2,216000.0,17.9598,18.0417,17.9076,18.0343,216000.0
2009-01-08 09:30:00,24.03,24.06,23.74,23.79,98400.0,17.9076,17.9299,17.6915,17.7287,98400.0
2009-01-08 09:40:00,23.75,23.8,23.55,23.55,116800.0,17.6989,17.7362,17.5499,17.5499,116800.0
2009-01-08 09:50:00,23.56,23.58,23.45,23.49,96000.0,17.5573,17.5722,17.4754,17.5052,96000.0
2009-01-08 10:00:00,23.49,23.59,23.35,23.54,99500.0,17.5052,17.5797,17.4008,17.5424,99500.0
2009-01-08 10:10:00,23.54,23.58,23.36,23.36,92000.0,17.5424,17.5722,17.4083,17.4083,92000.0
2009-01-08 10:20:00,23.38,23.58,23.32,23.55,115600.0,17.4232,17.5722,17.3785,17.5499,115600.0
2009-01-08 10:30:00,23.56,23.71,23.52,23.68,202700.0,17.5573,17.6691,17.5275,17.6468,202700.0
2009-01-08 10:40:00,23.68,23.91,23.68,23.91,132100.0,17.6468,17.8182,17.6468,17.8182,132100.0
2009-01-08 10:50:00,23.9,24.01,23.86,23.88,93200.0,17.8107,17.8927,17.7809,17.7958,93200.0
2009-01-08 11:00:00,23.88,24.0,23.78,23.89,67800.0,17.7958,17.8852,17.7213,17.8033,67800.0
2009-01-08 11:10:00,23.88,23.93,23.86,23.9,59100.0,17.7958,17.8331,17.7809,17.8107,59100.0
2009-01-08 11:20:00,23.91,23.95,23.72,23.72,36700.0,17.8182,17.848,17.6766,17.6766,36700.0
2009-01-08 11:30:00,23.72,23.8,23.65,23.8,79800.0,17.6766,17.7362,17.6244,17.7362,79800.0
2009-01-08 11:40:00,23.8,23.83,23.75,23.79,31100.0,17.7362,17.7585,17.6989,17.7287,31100.0
2009-01-08 11:50:00,23.79,23.8,23.69,23.69,32400.0,17.7287,17.7362,17.6542,17.6542,32400.0
2009-01-08 12:00:00,23.69,23.86,23.61,23.66,247400.0,17.6542,17.7809,17.5946,17.6319,247400.0
2009-01-08 12:10:00,23.65,23.81,23.65,23.78,47300.0,17.6244,17.7436,17.6244,17.7213,47300.0
2009-01-08 12:20:00,23.78,23.8,23.7,23.71,12900.0,17.7213,17.7362,17.6617,17.6691,12900.0
2009-01-08 12:30:00,23.72,23.74,23.66,23.67,11800.0,17.6766,17.6915,17.6319,17.6393,11800.0
2009-01-08 12:40:00,23.67,23.82,23.67,23.81,31400.0,17.6393,17.7511,17.6393,17.7436,31400.0
2009-01-08 12:50:00,23.81,23.87,23.69,23.71,30000.0,17.7436,17.7884,17.6542,17.6691,30000.0
2009-01-08 13:00:00,23.71,23.74,23.65,23.66,26600.0,17.6691,17.6915,17.6244,17.6319,26600.0
2009-01-08 13:10:00,23.66,23.67,23.6,23.6,23000.0,17.6319,17.6393,17.5871,17.5871,23000.0
2009-01-08 13:20:00,23.59,23.69,23.55,23.65,34600.0,17.5797,17.6542,17.5499,17.6244,34600.0
2009-01-08 13:30:00,23.64,23.67,23.61,23.65,18500.0,17.617,17.6393,17.5946,17.6244,18500.0
2009-01-08 13:40:00,23.65,23.74,23.64,23.71,17100.0,17.6244,17.6915,17.617,17.6691,17100.0
2009-01-08 13:50:00,23.71,23.74,23.66,23.73,26900.0,17.6691,17.6915,17.6319,17.684,26900.0
2009-01-08 14:00:00,23.74,23.93,23.71,23.91,42400.0,17.6915,17.8331,17.6691,17.8182,42400.0
2009-01-08 14:10:00,23.92,23.99,23.86,23.93,60900.0,17.8256,17.8778,17.7809,17.8331,60900.0
2009-01-08 14:20:00,23.94,23.95,23.79,23.8,42600.0,17.8405,17.848,17.7287,17.7362,42600.0
2009-01-08 14:30:00,23.8,23.8,23.66,23.73,29900.0,17.7362,17.7362,17.6319,17.684,29900.0
2009-01-08 14:40:00,23.73,23.95,23.71,23.88,48100.0,17.684,17.848,17.6691,17.7958,48100.0
2009-01-08 14:50:00,23.89,24.12,23.89,24.05,74100.0,17.8033,17.9747,17.8033,17.9225,74100.0
2009-01-08 15:00:00,24.04,24.12,23.93,23.93,86700.0,17.915,17.9747,17.8331,17.8331,86700.0
2009-01-08 15:10:00,23.93,23.94,23.85,23.87,74900.0,17.8331,17.8405,17.7734,17.7884,74900.0
2009-01-08 15:20:00,23.87,23.9,23.75,23.89,92200.0,17.7884,17.8107,17.6989,17.8033,92200.0
2009-01-08 15:30:00,23.9,23.9,23.75,23.84,80300.0,17.8107,17.8107,17.6989,17.766,80300.0
2009-01-08 15:40:00,23.84,24.04,23.84,24.02,169700.0,17.766,17.915,17.766,17.9001,169700.0
2009-01-08 15:50:00,24.03,24.18,23.96,24.13,361400.0,17.9076,18.0194,17.8554,17.9821,361400.0
2009-01-09 09:30:00,24.71,24.86,24.6,24.71,148800.0,18.4143,18.5261,18.3324,18.4143,148800.0
2009-01-09 09:40:00,24.7,24.71,24.17,24.17,155000.0,18.4069,18.4143,18.0119,18.0119,155000.0
2009-01-09 09:50:00,24.16,24.19,23.73,23.95,169200.0,18.0045,18.0268,17.684,17.848,169200.0
2009-01-09 10:00:00,23.97,24.23,23.81,24.2,167200.0,17.8629,18.0566,17.7436,18.0343,167200.0
2009-01-09 10:10:00,24.19,24.25,23.96,24.02,91700.0,18.0268,18.0715,17.8554,17.9001,91700.0
2009-01-09 10:20:00,24.02,24.02,23.88,23.91,81900.0,17.9001,17.9001,17.7958,17.8182,81900.0
2009-01-09 10:30:00,23.91,23.95,23.8,23.9,100300.0,17.8182,17.848,17.7362,17.8107,100300.0
2009-01-09 10:40:00,23.89,23.95,23.76,23.94,42200.0,17.8033,17.848,17.7064,17.8405,42200.0
2009-01-09 10:50:00,23.94,23.99,23.89,23.96,75300.0,17.8405,17.8778,17.8033,17.8554,75300.0
2009-01-09 11:00:00,23.95,24.0,23.88,23.91,77100.0,17.848,17.8852,17.7958,17.8182,77100.0
2009-01-09 11:10:00,23.91,23.91,23.76,23.78,77700.0,17.8182,17.8182,17.7064,17.7213,77700.0
2009-01-09 11:20:00,23.79,23.98,23.79,23.83,75300.0,17.7287,17.8703,17.7287,17.7585,75300.0
2009-01-09 11:30:00,23.82,23.83,23.71,23.74,63200.0,17.7511,17.7585,17.6691,17.6915,63200.0
2009-01-09 11:40:00,23.74,23.77,23.63,23.67,73100.0,17.6915,17.7138,17.6095,17.6393,73100.0
2009-01-09 11:50:00,23.68,23.68,23.6,23.66,28400.0,17.6468,17.6468,17.5871,17.6319,28400.0
2009-01-09 12:00:00,23.67,23.78,23.64,23.73,95500.0,17.6393,17.7213,17.617,17.684,95500.0
2009-01-09 12:10:00,23.73,23.75,23.64,23.65,53500.0,17.684,17.6989,17.617,17.6244,53500.0
2009-01-09 12:20:00,23.65,23.7,23.61,23.63,45300.0,17.6244,17.6617,17.5946,17.6095,45300.0
2009-01-09 12:30:00,23.63,23.71,23.62,23.65,64200.0,17.6095,17.6691,17.602,17.6244,64200.0
2009-01-09 12:40:00,23.65,23.65,23.53,23.56,56600.0,17.6244,17.6244,17.535,17.5573,56600.0
2009-01-09 12:50:00,23.56,23.58,23.52,23.52,58200.0,17.5573,17.5722,17.5275,17.5275,58200.0
2009-01-09 13:00:00,23.53,23.6,23.48,23.52,139500.0,17.535,17.5871,17.4977,17.5275,139500.0
2009-01-09 13:10:00,23.52,23.53,23.35,23.43,105700.0,17.5275,17.535,17.4008,17.4605,105700.0
2009-01-09 13:20:00,23.43,23.45,23.32,23.36,71200.0,17.4605,17.4754,17.3785,17.4083,71200.0
2009-01-09 13:30:00,23.36,23.44,23.3,23.35,51100.0,17.4083,17.4679,17.3636,17.4008,51100.0
2009-01-09 13:40:00,23.35,23.37,23.3,23.36,85600.0,17.4008,17.4157,17.3636,17.4083,85600.0
2009-01-09 13:50:00,23.35,23.36,23.21,23.25,63300.0,17.4008,17.4083,17.2965,17.3263,63300.0
2009-01-09 14:00:00,23.24,23.4,23.24,23.38,53700.0,17.3189,17.4381,17.3189,17.4232,53700.0
2009-01-09 14:10:00,23.38,23.53,23.37,23.53,80100.0,17.4232,17.535,17.4157,17.535,80100.0
2009-01-09 14:20:00,23.52,23.58,23.5,23.53,91300.0,17.5275,17.5722,17.5126,17.535,91300.0
2009-01-09 14:30:00,23.54,23.68,23.54,23.63,85800.0,17.5424,17.6468,17.5424,17.6095,85800.0
2009-01-09 14:40:00,23.63,23.75,23.56,23.64,97500.0,17.6095,17.6989,17.5573,17.617,97500.0
2009-01-09 14:50:00,23.64,23.78,23.64,23.78,135600.0,17.617,17.7213,17.617,17.7213,135600.0
2009-01-09 15:00:00,23.78,23.87,23.64,23.65,167300.0,17.7213,17.7884,17.617,17.6244,167300.0
2009-01-09 15:10:00,23.65,23.7,23.59,23.69,151300.0,17.6244,17.6617,17.5797,17.6542,151300.0
2009-01-09 15:20:00,23.69,23.75,23.59,23.72,191600.0,17.6542,17.6989,17.5797,17.6766,191600.0
2009-01-09 15:30:00,23.73,23.92,23.71,23.87,205100.0,17.684,17.8256,17.6691,17.7884,205100.0
2009-01-09 15:40:00,23.87,23.87,23.64,23.64,121800.0,17.7884,17.7884,17.617,17.617,121800.0
2009-01-09 15:50:00,23.65,23.68,23.45,23.58,262000.0,17.6244,17.6468,17.4754,17.5722,262000.0
2009-01-12 09:30:00,23.42,23.48,23.14,23.14,114900.0,17.453,17.4977,17.2443,17.2443,114900.0
2009-01-12 09:40:00,23.14,23.24,23.0,23.15,144200.0,17.2443,17.3189,17.14,17.2518,144200.0
2009-01-12 09:50:00,23.14,23.21,23.05,23.07,92000.0,17.2443,17.2965,17.1773,17.1922,92000.0
2009-01-12 10:00:00,23.07,23.1,22.81,22.92,124000.0,17.1922,17.2145,16.9984,17.0804,124000.0
2009-01-12 10:10:00,22.91,22.96,22.78,22.82,93300.0,17.0729,17.1102,16.9761,17.0059,93300.0
2009-01-12 10:20:00,22.81,22.81,22.65,22.73,105700.0,16.9984,16.9984,16.8792,16.9388,105700.0
2009-01-12 10:30:00,22.73,22.92,22.7,22.88,91200.0,16.9388,17.0804,16.9164,17.0506,91200.0
2009-01-12 10:40:00,22.88,22.94,22.85,22.86,59800.0,17.0506,17.0953,17.0282,17.0357,59800.0
2009-01-12 10:50:00,22.85,22.88,22.83,22.85,33300.0,17.0282,17.0506,17.0133,17.0282,33300.0
2009-01-12 11:00:00,22.84,22.89,22.79,22.82,56600.0,17.0208,17.058,16.9835,17.0059,56600.0
2009-01-12 11:10:00,22.81,22.81,22.73,22.75,56100.0,16.9984,16.9984,16.9388,16.9537,56100.0
2009-01-12 11:20:00,22.74,22.81,22.69,22.71,52100.0,16.9463,16.9984,16.909,16.9239,52100.0
2009-01-12 11:30:00,22.71,22.73,22.61,22.63,44100.0,16.9239,16.9388,16.8494,16.8643,44100.0
2009-01-12 11:40:00,22.63,22.7,22.6,22.6,76500.0,16.8643,16.9164,16.8419,16.8419,76500.0
2009-01-12 11:50:00,22.6,22.62,22.55,22.59,50900.0,16.8419,16.8568,16.8047,16.8345,50900.0
2009-01-12 12:00:00,22.58,22.6,22.54,22.59,35800.0,16.827,16.8419,16.7972,16.8345,35800.0
2009-01-12 12:10:00,22.59,22.73,22.58,22.73,40300.0,16.8345,16.9388,16.827,16.9388,40300.0
2009-01-12 12:20:00,22.75,22.76,22.69,22.73,28000.0,16.9537,16.9612,16.909,16.9388,28000.0
2009-01-12 12:30:00,22.73,22.82,22.73,22.76,35000.0,16.9388,17.0059,16.9388,16.9612,35000.0
2009-01-12 12:40:00,22.76,22.76,22.65,22.66,61900.0,16.9612,16.9612,16.8792,16.8866,61900.0
2009-01-12 12:50:00,22.65,22.68,22.63,22.66,31700.0,16.8792,16.9015,16.8643,16.8866,31700.0
2009-01-12 13:00:00,22.66,22.68,22.64,22.67,28200.0,16.8866,16.9015,16.8717,16.8941,28200.0
2009-01-12 13:10:00,22.67,22.68,22.62,22.64,42100.0,16.8941,16.9015,16.8568,16.8717,42100.0
2009-01-12 13:20:00,22.64,22.64,22.59,22.6,39400.0,16.8717,16.8717,16.8345,16.8419,39400.0
2009-01-12 13:30:00,22.6,22.63,22.6,22.61,37800.0,16.8419,16.8643,16.8419,16.8494,37800.0
2009-01-12 13:40:00,22.61,22.75,22.6,22.74,44600.0,16.8494,16.9537,16.8419,16.9463,44600.0
2009-01-12 13:50:00,22.73,22.76,22.66,22.66,40900.0,16.9388,16.9612,16.8866,16.8866,40900.0
2009-01-12 14:00:00,22.65,22.65,22.48,22.55,79600.0,16.8792,16.8792,16.7525,16.8047,79600.0
2009-01-12 14:10:00,22.56,22.61,22.55,22.56,74800.0,16.8121,16.8494,16.8047,16.8121,74800.0
2009-01-12 14:20:00,22.56,22.58,22.52,22.57,98200.0,16.8121,16.827,16.7823,16.8196,98200.0
2009-01-12 14:30:00,22.57,22.57,22.44,22.48,120900.0,16.8196,16.8196,16.7227,16.7525,120900.0
2009-01-12 14:40:00,22.47,22.47,22.36,22.39,63700.0,16.745,16.745,16.6631,16.6854,63700.0
2009-01-12 14:50:00,22.39,22.45,22.36,22.36,74300.0,16.6854,16.7301,16.6631,16.6631,74300.0
2009-01-12 15:00:00,22.36,22.46,22.36,22.4,84700.0,16.6631,16.7376,16.6631,16.6929,84700.0
2009-01-12 15:10:00,22.41,22.43,22.36,22.37,68100.0,16.7003,16.7152,16.6631,16.6705,68100.0
2009-01-12 15:20:00,22.37,22.53,22.36,22.42,101900.0,16.6705,16.7898,16.6631,16.7078,101900.0
2009-01-12 15:30:00,22.42,22.47,22.32,22.37,139300.0,16.7078,16.745,16.6333,16.6705,139300.0
2009-01-12 15:40:00,22.36,22.55,22.28,22.53,239700.0,16.6631,16.8047,16.6035,16.7898,239700.0
2009-01-12 15:50:00,22.53,22.58,22.47,22.49,271900.0,16.7898,16.827,16.745,16.76,271900.0
2009-01-13 09:30:00,22.09,22.33,22.05,22.12,246300.0,16.4619,16.6407,16.4321,16.4842,246300.0
2009-01-13 09:40:00,22.14,22.51,22.07,22.46,224700.0,16.4991,16.7749,16.447,16.7376,224700.0
2009-01-13 09:50:00,22.45,22.67,22.42,22.58,160500.0,16.7301,16.8941,16.7078,16.827,160500.0
2009-01-13 10:00:00,22.57,22.62,22.49,22.62,133800.0,16.8196,16.8568,16.76,16.8568,133800.0
2009-01-13 10:10:00,22.61,22.71,22.42,22.45,141200.0,16.8494,16.9239,16.7078,16.7301,141200.0
2009-01-13 10:20:00,22.44,22.44,22.23,22.23,89100.0,16.7227,16.7227,16.5662,16.5662,89100.0
2009-01-13 10:30:00,22.23,22.26,22.09,22.13,168300.0,16.5662,16.5886,16.4619,16.4917,168300.0
2009-01-13 10:40:00,22.13,22.36,22.13,22.35,116000.0,16.4917,16.6631,16.4917,16.6556,116000.0
2009-01-13 10:50:00,22.36,22.56,22.32,22.5,123200.0,16.6631,16.8121,16.6333,16.7674,123200.0
2009-01-13 11:00:00,22.48,22.56,22.43,22.54,71500.0,16.7525,16.8121,16.7152,16.7972,71500.0
2009-01-13 11:10:00,22.54,22.55,22.34,22.41,88400.0,16.7972,16.8047,16.6482,16.7003,88400.0
2009-01-13 11:20:00,22.4,22.54,22.32,22.49,107600.0,16.6929,16.7972,16.6333,16.76,107600.0
2009-01-13 11:30:00,22.48,22.54,22.44,22.54,70500.0,16.7525,16.7972,16.7227,16.7972,70500.0
2009-01-13 11:40:00,22.54,22.64,22.46,22.49,93300.0,16.7972,16.8717,16.7376,16.76,93300.0
2009-01-13 11:50:00,22.48,22.6,22.43,22.59,81800.0,16.7525,16.8419,16.7152,16.8345,81800.0
2009-01-13 12:00:00,22.58,22.63,22.53,22.6,61200.0,16.827,16.8643,16.7898,16.8419,61200.0
2009-01-13 12:10:00,22.59,22.6,22.48,22.49,56900.0,16.8345,16.8419,16.7525,16.76,56900.0
2009-01-13 12:20:00,22.49,22.61,22.47,22.61,58500.0,16.76,16.8494,16.745,16.8494,58500.0
2009-01-13 12:30:00,22.61,22.73,22.6,22.71,143400.0,16.8494,16.9388,16.8419,16.9239,143400.0
2009-01-13 12:40:00,22.71,22.72,22.52,22.53,44600.0,16.9239,16.9314,16.7823,16.7898,44600.0
2009-01-13 12:50:00,22.53,22.64,22.53,22.54,77400.0,16.7898,16.8717,16.7898,16.7972,77400.0
2009-01-13 13:00:00,22.54,22.55,22.45,22.45,51700.0,16.7972,16.8047,16.7301,16.7301,51700.0
2009-01-13 13:10:00,22.45,22.49,22.42,22.42,43700.0,16.7301,16.76,16.7078,16.7078,43700.0
2009-01-13 13:20:00,22.43,22.43,22.3,22.31,56600.0,16.7152,16.7152,16.6184,16.6258,56600.0
2009-01-13 13:30:00,22.31,22.35,22.28,22.32,37900.0,16.6258,16.6556,16.6035,16.6333,37900.0
2009-01-13 13:40:00,22.32,22.33,22.2,22.23,56300.0,16.6333,16.6407,16.5438,16.5662,56300.0
2009-01-13 13:50:00,22.23,22.24,22.18,22.19,58400.0,16.5662,16.5736,16.5289,16.5364,58400.0
2009-01-13 14:00:00,22.2,22.33,22.19,22.27,73400.0,16.5438,16.6407,16.5364,16.596,73400.0
2009-01-13 14:10:00,22.27,22.41,22.26,22.4,99100.0,16.596,16.7003,16.5886,16.6929,99100.0
2009-01-13 14:20:00,22.41,22.44,22.34,22.39,148300.0,16.7003,16.7227,16.6482,16.6854,148300.0
2009-01-13 14:30:00,22.39,22.59,22.39,22.55,160200.0,16.6854,16.8345,16.6854,16.8047,160200.0
2009-01-13 14:40:00,22.55,22.77,22.55,22.71,184500.0,16.8047,16.9686,16.8047,16.9239,184500.0
2009-01-13 14:50:00,22.71,22.74,22.54,22.54,143300.0,16.9239,16.9463,16.7972,16.7972,143300.0
2009-01-13 15:00:00,22.54,22.54,22.34,22.36,185200.0,16.7972,16.7972,16.6482,16.6631,185200.0
2009-01-13 15:10:00,22.36,22.61,22.34,22.54,144000.0,16.6631,16.8494,16.6482,16.7972,144000.0
2009-01-13 15:20:00,22.54,22.74,22.51,22.66,258800.0,16.7972,16.9463,16.7749,16.8866,258800.0
2009-01-13 15:30:00,22.65,22.75,22.45,22.72,243200.0,16.8792,16.9537,16.7301,16.9314,243200.0
2009-01-13 15:40:00,22.71,22.85,22.67,22.76,311400.0,16.9239,17.0282,16.8941,16.9612,311400.0
2009-01-13 15:50:00,22.76,22.81,22.62,22.68,475900.0,16.9612,16.9984,16.8568,16.9015,475900.0
2009-01-14 09:30:00,22.22,22.27,21.82,21.84,163500.0,16.5587,16.596,16.2607,16.2756,163500.0
2009-01-14 09:40:00,21.84,21.9,21.41,21.45,255100.0,16.2756,16.3203,15.9551,15.9849,255100.0
2009-01-14 09:50:00,21.46,21.58,21.34,21.37,142600.0,15.9924,16.0818,15.903,15.9253,142600.0
2009-01-14 10:00:00,21.36,21.7,21.36,21.6,256400.0,15.9179,16.1712,15.9179,16.0967,256400.0
2009-01-14 10:10:00,21.6,21.64,21.37,21.45,214300.0,16.0967,16.1265,15.9253,15.9849,214300.0
2009-01-14 10:20:00,21.45,21.58,21.41,21.5,159600.0,15.9849,16.0818,15.9551,16.0222,159600.0
2009-01-14 10:30:00,21.5,21.61,21.49,21.53,280700.0,16.0222,16.1042,16.0147,16.0445,280700.0
2009-01-14 10:40:00,21.52,21.53,21.34,21.5,295200.0,16.0371,16.0445,15.903,16.0222,295200.0
2009-01-14 10:50:00,21.5,21.51,21.44,21.48,213400.0,16.0222,16.0296,15.9775,16.0073,213400.0
2009-01-14 11:00:00,21.48,21.49,21.37,21.43,116200.0,16.0073,16.0147,15.9253,15.97,116200.0
2009-01-14 11:10:00,21.42,21.55,21.42,21.55,96900.0,15.9626,16.0594,15.9626,16.0594,96900.0
2009-01-14 11:20:00,21.56,21.65,21.56,21.58,76900.0,16.0669,16.134,16.0669,16.0818,76900.0
2009-01-14 11:30:00,21.58,21.61,21.53,21.54,46700.0,16.0818,16.1042,16.0445,16.052,46700.0
2009-01-14 11:40:00,21.53,21.64,21.49,21.56,64500.0,16.0445,16.1265,16.0147,16.0669,64500.0
2009-01-14 11:50:00,21.55,21.6,21.53,21.56,55100.0,16.0594,16.0967,16.0445,16.0669,55100.0
2009-01-14 12:00:00,21.56,21.58,21.51,21.57,72600.0,16.0669,16.0818,16.0296,16.0744,72600.0
2009-01-14 12:10:00,21.57,21.58,21.51,21.52,52000.0,16.0744,16.0818,16.0296,16.0371,52000.0
2009-01-14 12:20:00,21.52,21.54,21.5,21.53,40900.0,16.0371,16.052,16.0222,16.0445,40900.0
2009-01-14 12:30:00,21.53,21.58,21.48,21.49,48400.0,16.0445,16.0818,16.0073,16.0147,48400.0
2009-01-14 12:40:00,21.48,21.5,21.45,21.49,58600.0,16.0073,16.0222,15.9849,16.0147,58600.0
2009-01-14 12:50:00,21.48,21.64,21.48,21.58,90100.0,16.0073,16.1265,16.0073,16.0818,90100.0
2009-01-14 13:00:00,21.58,21.6,21.55,21.58,35700.0,16.0818,16.0967,16.0594,16.0818,35700.0
2009-01-14 13:10:00,21.58,21.58,21.5,21.53,61100.0,16.0818,16.0818,16.0222,16.0445,61100.0
2009-01-14 13:20:00,21.52,21.54,21.48,21.5,64500.0,16.0371,16.052,16.0073,16.0222,64500.0
2009-01-14 13:30:00,21.5,21.51,21.46,21.48,77700.0,16.0222,16.0296,15.9924,16.0073,77700.0
2009-01-14 13:40:00,21.48,21.53,21.45,21.51,57100.0,16.0073,16.0445,15.9849,16.0296,57100.0
2009-01-14 13:50:00,21.51,21.58,21.5,21.56,102400.0,16.0296,16.0818,16.0222,16.0669,102400.0
2009-01-14 14:00:00,21.56,21.66,21.53,21.66,126300.0,16.0669,16.1414,16.0445,16.1414,126300.0
2009-01-14 14:10:00,21.66,21.77,21.65,21.65,108600.0,16.1414,16.2234,16.134,16.134,108600.0
2009-01-14 14:20:00,21.64,21.7,21.64,21.69,99500.0,16.1265,16.1712,16.1265,16.1638,99500.0
2009-01-14 14:30:00,21.69,21.91,21.69,21.83,107900.0,16.1638,16.3277,16.1638,16.2681,107900.0
2009-01-14 14:40:00,21.82,21.91,21.79,21.83,141200.0,16.2607,16.3277,16.2383,16.2681,141200.0
2009-01-14 14:50:00,21.83,21.85,21.75,21.76,92200.0,16.2681,16.283,16.2085,16.2159,92200.0
2009-01-14 15:00:00,21.76,21.76,21.61,21.65,182400.0,16.2159,16.2159,16.1042,16.134,182400.0
2009-01-14 15:10:00,21.64,21.67,21.6,21.67,142600.0,16.1265,16.1489,16.0967,16.1489,142600.0
2009-01-14 15:20:00,21.66,21.81,21.66,21.71,147000.0,16.1414,16.2532,16.1414,16.1787,147000.0
2009-01-14 15:30:00,21.71,21.8,21.61,21.61,165700.0,16.1787,16.2458,16.1042,16.1042,165700.0
2009-01-14 15:40:00,21.61,21.81,21.56,21.76,272800.0,16.1042,16.2532,16.0669,16.2159,272800.0
2009-01-14 15:50:00,21.76,21.82,21.66,21.71,366500.0,16.2159,16.2607,16.1414,16.1787,366500.0
2009-01-15 09:30:00,21.05,21.21,20.89,20.91,326300.0,15.6868,15.8061,15.5676,15.5825,326300.0
2009-01-15 09:40:00,20.91,20.91,20.53,20.55,207100.0,15.5825,15.5825,15.2993,15.3142,207100.0
2009-01-15 09:50:00,20.53,20.64,20.5,20.58,201000.0,15.2993,15.3813,15.277,15.3366,201000.0
2009-01-15 10:00:00,20.59,20.64,20.37,20.46,273900.0,15.344,15.3813,15.1801,15.2472,273900.0
2009-01-15 10:10:00,20.47,20.5,20.21,20.26,144400.0,15.2546,15.277,15.0609,15.0981,144400.0
2009-01-15 10:20:00,20.26,20.31,20.17,20.3,201700.0,15.0981,15.1354,15.031,15.1279,201700.0
2009-01-15 10:30:00,20.3,20.31,20.19,20.27,151100.0,15.1279,15.1354,15.046,15.1056,151100.0
2009-01-15 10:40:00,20.27,20.4,20.25,20.39,131500.0,15.1056,15.2024,15.0907,15.195,131500.0
2009-01-15 10:50:00,20.38,20.46,20.36,20.39,137100.0,15.1875,15.2472,15.1726,15.195,137100.0
2009-01-15 11:00:00,20.39,20.48,20.38,20.45,178300.0,15.195,15.2621,15.1875,15.2397,178300.0
2009-01-15 11:10:00,20.44,20.45,20.33,20.34,98800.0,15.2323,15.2397,15.1503,15.1577,98800.0
2009-01-15 11:20:00,20.33,20.33,20.2,20.2,177800.0,15.1503,15.1503,15.0534,15.0534,177800.0
2009-01-15 11:30:00,20.2,20.23,20.12,20.15,245400.0,15.0534,15.0758,14.9938,15.0161,245400.0
2009-01-15 11:40:00,20.15,20.24,20.11,20.23,138900.0,15.0161,15.0832,14.9863,15.0758,138900.0
2009-01-15 11:50:00,20.23,20.3,20.2,20.3,86500.0,15.0758,15.1279,15.0534,15.1279,86500.0
2009-01-15 12:00:00,20.3,20.42,20.29,20.4,221300.0,15.1279,15.2174,15.1205,15.2024,221300.0
2009-01-15 12:10:00,20.41,20.45,20.39,20.41,90600.0,15.2099,15.2397,15.195,15.2099,90600.0
2009-01-15 12:20:00,20.41,20.41,20.39,20.4,80900.0,15.2099,15.2099,15.195,15.2024,80900.0
2009-01-15 12:30:00,20.4,20.41,20.29,20.3,147000.0,15.2024,15.2099,15.1205,15.1279,147000.0
2009-01-15 12:40:00,20.3,20.42,20.29,20.41,105100.0,15.1279,15.2174,15.1205,15.2099,105100.0
2009-01-15 12:50:00,20.4,20.44,20.39,20.41,57100.0,15.2024,15.2323,15.195,15.2099,57100.0
2009-01-15 13:00:00,20.41,20.43,20.36,20.36,78600.0,15.2099,15.2248,15.1726,15.1726,78600.0
2009-01-15 13:10:00,20.37,20.45,20.35,20.44,151300.0,15.1801,15.2397,15.1652,15.2323,151300.0
2009-01-15 13:20:00,20.44,20.56,20.44,20.56,128700.0,15.2323,15.3217,15.2323,15.3217,128700.0
2009-01-15 13:30:00,20.56,20.68,20.5,20.68,112900.0,15.3217,15.4111,15.277,15.4111,112900.0
2009-01-15 13:40:00,20.68,20.73,20.58,20.63,161200.0,15.4111,15.4484,15.3366,15.3738,161200.0
2009-01-15 13:50:00,20.62,20.97,20.61,20.9,190300.0,15.3664,15.6272,15.3589,15.5751,190300.0
2009-01-15 14:00:00,20.91,21.04,20.86,20.91,252400.0,15.5825,15.6794,15.5452,15.5825,252400.0
2009-01-15 14:10:00,20.91,21.02,20.86,21.0,188500.0,15.5825,15.6645,15.5452,15.6496,188500.0
2009-01-15 14:20:00,21.0,21.11,20.89,21.1,299600.0,15.6496,15.7316,15.5676,15.7241,299600.0
2009-01-15 14:30:00,21.1,21.3,21.05,21.26,250000.0,15.7241,15.8731,15.6868,15.8433,250000.0
2009-01-15 14:40:00,21.27,21.47,21.23,21.37,246600.0,15.8508,15.9998,15.821,15.9253,246600.0
2009-01-15 14:50:00,21.37,21.43,21.21,21.21,153500.0,15.9253,15.97,15.8061,15.8061,153500.0
2009-01-15 15:00:00,21.21,21.3,21.04,21.09,175300.0,15.8061,15.8731,15.6794,15.7166,175300.0
2009-01-15 15:10:00,21.09,21.26,21.06,21.26,131000.0,15.7166,15.8433,15.6943,15.8433,131000.0
2009-01-15 15:20:00,21.24,21.3,20.95,21.0,195600.0,15.8284,15.8731,15.6123,15.6496,195600.0
2009-01-15 15:30:00,20.99,21.0,20.7,20.82,291900.0,15.6421,15.6496,15.426,15.5154,291900.0
2009-01-15 15:40:00,20.83,20.83,20.6,20.72,428600.0,15.5229,15.5229,15.3515,15.4409,428600.0
2009-01-15 15:50:00,20.73,20.93,20.73,20.93,343100.0,15.4484,15.5974,15.4484,15.5974,343100.0
2009-01-16 09:30:00,21.26,21.47,21.16,21.2,332500.0,15.8433,15.9998,15.7688,15.7986,332500.0
2009-01-16 09:40:00,21.21,21.37,21.16,21.3,116400.0,15.8061,15.9253,15.7688,15.8731,116400.0
2009-01-16 09:50:00,21.3,21.35,21.16,21.26,166500.0,15.8731,15.9104,15.7688,15.8433,166500.0
2009-01-16 10:00:00,21.25,21.55,21.22,21.47,183600.0,15.8359,16.0594,15.8135,15.9998,183600.0
2009-01-16 10:10:00,21.47,21.51,21.17,21.17,133400.0,15.9998,16.0296,15.7763,15.7763,133400.0
2009-01-16 10:20:00,21.17,21.29,21.13,21.24,129300.0,15.7763,15.8657,15.7465,15.8284,129300.0
2009-01-16 10:30:00,21.22,21.34,21.17,21.29,100300.0,15.8135,15.903,15.7763,15.8657,100300.0
2009-01-16 10:40:00,21.29,21.29,21.15,21.18,93300.0,15.8657,15.8657,15.7614,15.7837,93300.0
2009-01-16 10:50:00,21.18,21.2,21.08,21.14,120000.0,15.7837,15.7986,15.7092,15.7539,120000.0
2009-01-16 11:00:00,21.14,21.16,20.98,21.02,115700.0,15.7539,15.7688,15.6347,15.6645,115700.0
2009-01-16 11:10:00,21.02,21.05,20.96,21.02,119800.0,15.6645,15.6868,15.6198,15.6645,119800.0
2009-01-16 11:20:00,21.03,21.09,20.9,20.91,194800.0,15.6719,15.7166,15.5751,15.5825,194800.0
2009-01-16 11:30:00,20.92,20.95,20.57,20.68,188300.0,15.59,15.6123,15.3291,15.4111,188300.0
2009-01-16 11:40:00,20.68,20.77,20.59,20.77,69400.0,15.4111,15.4782,15.344,15.4782,69400.0
2009-01-16 11:50:00,20.78,20.8,20.51,20.55,92200.0,15.4856,15.5005,15.2844,15.3142,92200.0
2009-01-16 12:00:00,20.56,20.66,20.56,20.58,67800.0,15.3217,15.3962,15.3217,15.3366,67800.0
2009-01-16 12:10:00,20.57,20.66,20.49,20.55,78800.0,15.3291,15.3962,15.2695,15.3142,78800.0
2009-01-16 12:20:00,20.55,20.56,20.34,20.39,136700.0,15.3142,15.3217,15.1577,15.195,136700.0
2009-01-16 12:30:00,20.39,20.46,20.3,20.46,142500.0,15.195,15.2472,15.1279,15.2472,142500.0
2009-01-16 12:40:00,20.46,20.54,20.44,20.52,81400.0,15.2472,15.3068,15.2323,15.2919,81400.0
2009-01-16 12:50:00,20.53,20.68,20.51,20.61,86600.0,15.2993,15.4111,15.2844,15.3589,86600.0
2009-01-16 13:00:00,20.61,20.71,20.6,20.66,120200.0,15.3589,15.4335,15.3515,15.3962,120200.0
2009-01-16 13:10:00,20.66,20.78,20.53,20.61,74100.0,15.3962,15.4856,15.2993,15.3589,74100.0
2009-01-16 13:20:00,20.59,20.65,20.51,20.62,71400.0,15.344,15.3888,15.2844,15.3664,71400.0
2009-01-16 13:30:00,20.64,20.83,20.62,20.77,98300.0,15.3813,15.5229,15.3664,15.4782,98300.0
2009-01-16 13:40:00,20.77,20.88,20.74,20.74,65200.0,15.4782,15.5602,15.4558,15.4558,65200.0
2009-01-16 13:50:00,20.74,20.83,20.67,20.82,85300.0,15.4558,15.5229,15.4037,15.5154,85300.0
2009-01-16 14:00:00,20.84,21.05,20.76,20.96,118000.0,15.5303,15.6868,15.4707,15.6198,118000.0
2009-01-16 14:10:00,20.95,21.01,20.86,20.87,107500.0,15.6123,15.657,15.5452,15.5527,107500.0
2009-01-16 14:20:00,20.86,20.98,20.79,20.89,137100.0,15.5452,15.6347,15.4931,15.5676,137100.0
2009-01-16 14:30:00,20.9,20.96,20.79,20.88,156800.0,15.5751,15.6198,15.4931,15.5602,156800.0
2009-01-16 14:40:00,20.89,21.0,20.79,20.89,177500.0,15.5676,15.6496,15.4931,15.5676,177500.0
2009-01-16 14:50:00,20.89,21.05,20.86,20.96,173300.0,15.5676,15.6868,15.5452,15.6198,173300.0
2009-01-16 15:00:00,20.97,21.07,20.83,21.06,159100.0,15.6272,15.7017,15.5229,15.6943,159100.0
2009-01-16 15:10:00,21.08,21.23,21.08,21.16,101000.0,15.7092,15.821,15.7092,15.7688,101000.0
2009-01-16 15:20:00,21.17,21.29,21.04,21.04,161400.0,15.7763,15.8657,15.6794,15.6794,161400.0
2009-01-16 15:30:00,21.03,21.18,21.0,21.13,139900.0,15.6719,15.7837,15.6496,15.7465,139900.0
2009-01-16 15:40:00,21.11,21.2,21.0,21.13,206700.0,15.7316,15.7986,15.6496,15.7465,206700.0
2009-01-16 15:50:00,21.12,21.19,21.09,21.11,234500.0,15.739,15.7912,15.7166,15.7316,234500.0
2009-01-20 09:30:00,20.39,20.74,20.19,20.22,345200.0,15.195,15.4558,15.046,15.0683,345200.0
2009-01-20 09:40:00,20.21,20.33,19.95,19.97,255200.0,15.0609,15.1503,14.8671,14.882,255200.0
2009-01-20 09:50:00,19.98,20.05,19.77,19.89,262300.0,14.8895,14.9416,14.733,14.8224,262300.0
2009-01-20 10:00:00,19.89,20.03,19.81,20.0,189400.0,14.8224,14.9267,14.7628,14.9044,189400.0
2009-01-20 10:10:00,19.98,20.03,19.91,19.95,87300.0,14.8895,14.9267,14.8373,14.8671,87300.0
2009-01-20 10:20:00,19.94,20.09,19.92,20.09,84600.0,14.8596,14.9714,14.8447,14.9714,84600.0
2009-01-20 10:30:00,20.09,20.13,19.95,20.01,138700.0,14.9714,15.0012,14.8671,14.9118,138700.0
2009-01-20 10:40:00,20.0,20.01,19.87,19.95,81400.0,14.9044,14.9118,14.8075,14.8671,81400.0
2009-01-20 10:50:00,19.94,19.96,19.82,19.9,194700.0,14.8596,14.8746,14.7702,14.8298,194700.0
2009-01-20 11:00:00,19.9,19.95,19.86,19.88,130700.0,14.8298,14.8671,14.8,14.8149,130700.0
2009-01-20 11:10:00,19.87,19.88,19.76,19.81,147600.0,14.8075,14.8149,14.7255,14.7628,147600.0
2009-01-20 11:20:00,19.82,19.83,19.71,19.81,160400.0,14.7702,14.7777,14.6882,14.7628,160400.0
2009-01-20 11:30:00,19.8,19.92,19.8,19.89,147700.0,14.7553,14.8447,14.7553,14.8224,147700.0
2009-01-20 11:40:00,19.88,19.97,19.87,19.94,89700.0,14.8149,14.882,14.8075,14.8596,89700.0
2009-01-20 11:50:00,19.94,19.94,19.79,19.82,112300.0,14.8596,14.8596,14.7479,14.7702,112300.0
2009-01-20 12:00:00,19.81,19.9,19.8,19.85,97200.0,14.7628,14.8298,14.7553,14.7926,97200.0
2009-01-20 12:10:00,19.85,20.03,19.83,19.91,94200.0,14.7926,14.9267,14.7777,14.8373,94200.0
2009-01-20 12:20:00,19.91,19.92,19.72,19.78,126800.0,14.8373,14.8447,14.6957,14.7404,126800.0
2009-01-20 12:30:00,19.76,19.96,19.74,19.86,98200.0,14.7255,14.8746,14.7106,14.8,98200.0
2009-01-20 12:40:00,19.85,20.02,19.83,19.96,94400.0,14.7926,14.9193,14.7777,14.8746,94400.0
2009-01-20 12:50:00,19.96,20.0,19.82,19.85,107200.0,14.8746,14.9044,14.7702,14.7926,107200.0
2009-01-20 13:00:00,19.84,19.97,19.76,19.78,128400.0,14.7851,14.882,14.7255,14.7404,128400.0
2009-01-20 13:10:00,19.78,19.88,19.73,19.84,121700.0,14.7404,14.8149,14.7032,14.7851,121700.0
2009-01-20 13:20:00,19.84,19.92,19.83,19.89,131300.0,14.7851,14.8447,14.7777,14.8224,131300.0
2009-01-20 13:30:00,19.87,19.88,19.73,19.81,195400.0,14.8075,14.8149,14.7032,14.7628,195400.0
2009-01-20 13:40:00,19.81,19.87,19.72,19.73,112600.0,14.7628,14.8075,14.6957,14.7032,112600.0
2009-01-20 13:50:00,19.73,19.75,19.58,19.59,159300.0,14.7032,14.7181,14.5914,14.5988,159300.0
2009-01-20 14:00:00,19.59,19.67,19.54,19.63,104400.0,14.5988,14.6584,14.5616,14.6286,104400.0
2009-01-20 14:10:00,19.63,19.63,19.45,19.48,144900.0,14.6286,14.6286,14.4945,14.5168,144900.0
2009-01-20 14:20:00,19.5,19.55,19.38,19.52,124400.0,14.5318,14.569,14.4423,14.5467,124400.0
2009-01-20 14:30:00,19.53,19.62,19.45,19.54,80500.0,14.5541,14.6212,14.4945,14.5616,80500.0
2009-01-20 14:40:00,19.55,19.56,19.43,19.46,130000.0,14.569,14.5765,14.4796,14.5019,130000.0
2009-01-20 14:50:00,19.46,19.57,19.41,19.45,124900.0,14.5019,14.5839,14.4647,14.4945,124900.0
2009-01-20 15:00:00,19.45,19.49,19.27,19.3,192100.0,14.4945,14.5243,14.3604,14.3827,192100.0
2009-01-20 15:10:00,19.29,19.35,19.23,19.31,162000.0,14.3753,14.42,14.3305,14.3902,162000.0
2009-01-20 15:20:00,19.3,19.36,19.25,19.31,261400.0,14.3827,14.4274,14.3454,14.3902,261400.0
2009-01-20 15:30:00,19.31,19.43,19.22,19.24,435900.0,14.3902,14.4796,14.3231,14.338,435900.0
2009-01-20 15:40:00,19.23,19.29,19.09,19.24,446500.0,14.3305,14.3753,14.2262,14.338,446500.0
2009-01-20 15:50:00,19.24,19.24,19.09,19.11,493800.0,14.338,14.338,14.2262,14.2411,493800.0
2009-01-21 09:30:00,19.61,19.71,19.37,19.47,203100.0,14.6137,14.6882,14.4349,14.5094,203100.0
2009-01-21 09:40:00,19.47,19.58,19.36,19.53,146100.0,14.5094,14.5914,14.4274,14.5541,146100.0
2009-01-21 09:50:00,19.54,19.82,19.44,19.73,175400.0,14.5616,14.7702,14.487,14.7032,175400.0
2009-01-21 10:00:00,19.74,19.81,19.5,19.51,130900.0,14.7106,14.7628,14.5318,14.5392,130900.0
2009-01-21 10:10:00,19.5,19.68,19.47,19.65,110700.0,14.5318,14.6659,14.5094,14.6435,110700.0
2009-01-21 10:20:00,19.69,19.83,19.5,19.52,129300.0,14.6733,14.7777,14.5318,14.5467,129300.0
2009-01-21 10:30:00,19.52,19.57,19.39,19.48,107400.0,14.5467,14.5839,14.4498,14.5168,107400.0
2009-01-21 10:40:00,19.49,19.49,19.3,19.3,101800.0,14.5243,14.5243,14.3827,14.3827,101800.0
2009-01-21 10:50:00,19.3,19.32,18.96,18.96,228800.0,14.3827,14.3976,14.1293,14.1293,228800.0
2009-01-21 11:00:00,18.96,19.23,18.95,19.11,166000.0,14.1293,14.3305,14.1219,14.2411,166000.0
2009-01-21 11:10:00,19.1,19.11,18.97,19.03,97600.0,14.2337,14.2411,14.1368,14.1815,97600.0
2009-01-21 11:20:00,19.03,19.15,18.99,19.13,172600.0,14.1815,14.2709,14.1517,14.256,172600.0
2009-01-21 11:30:00,19.13,19.24,19.13,19.24,78700.0,14.256,14.338,14.256,14.338,78700.0
2009-01-21 11:40:00,19.23,19.32,19.21,19.24,272800.0,14.3305,14.3976,14.3156,14.338,272800.0
2009-01-21 11:50:00,19.23,19.3,19.09,19.1,242400.0,14.3305,14.3827,14.2262,14.2337,242400.0
2009-01-21 12:00:00,19.09,19.14,19.08,19.14,153400.0,14.2262,14.2635,14.2188,14.2635,153400.0
2009-01-21 12:10:00,19.14,19.15,19.1,19.11,317000.0,14.2635,14.2709,14.2337,14.2411,317000.0
2009-01-21 12:20:00,19.11,19.15,18.99,19.02,137200.0,14.2411,14.2709,14.1517,14.174,137200.0
2009-01-21 12:30:00,19.01,19.04,18.96,18.98,189500.0,14.1666,14.189,14.1293,14.1442,189500.0
2009-01-21 12:40:00,18.98,19.03,18.92,19.0,177700.0,14.1442,14.1815,14.0995,14.1591,177700.0
2009-01-21 12:50:00,18.99,19.04,18.94,19.03,86800.0,14.1517,14.189,14.1144,14.1815,86800.0
2009-01-21 13:00:00,19.03,19.07,18.99,19.06,263400.0,14.1815,14.2113,14.1517,14.2039,263400.0
2009-01-21 13:10:00,19.06,19.1,19.01,19.09,116400.0,14.2039,14.2337,14.1666,14.2262,116400.0
2009-01-21 13:20:00,19.08,19.09,18.95,18.99,110300.0,14.2188,14.2262,14.1219,14.1517,110300.0
2009-01-21 13:30:00,18.99,19.22,18.99,19.21,228800.0,14.1517,14.3231,14.1517,14.3156,228800.0
2009-01-21 13:40:00,19.2,19.25,19.14,19.18,185100.0,14.3082,14.3454,14.2635,14.2933,185100.0
2009-01-21 13:50:00,19.19,19.23,19.14,19.22,101200.0,14.3007,14.3305,14.2635,14.3231,101200.0
2009-01-21 14:00:00,19.22,19.24,19.12,19.17,134700.0,14.3231,14.338,14.2486,14.2858,134700.0
2009-01-21 14:10:00,19.17,19.29,19.16,19.24,156900.0,14.2858,14.3753,14.2784,14.338,156900.0
2009-01-21 14:20:00,19.24,19.27,19.19,19.22,109600.0,14.338,14.3604,14.3007,14.3231,109600.0
2009-01-21 14:30:00,19.22,19.4,19.21,19.35,168000.0,14.3231,14.4572,14.3156,14.42,168000.0
2009-01-21 14:40:00,19.34,19.42,19.29,19.32,114900.0,14.4125,14.4721,14.3753,14.3976,114900.0
2009-01-21 14:50:00,19.33,19.49,19.32,19.47,132000.0,14.4051,14.5243,14.3976,14.5094,132000.0
2009-01-21 15:00:00,19.47,19.68,19.47,19.68,199600.0,14.5094,14.6659,14.5094,14.6659,199600.0
2009-01-21 15:10:00,19.69,19.71,19.62,19.69,156300.0,14.6733,14.6882,14.6212,14.6733,156300.0
2009-01-21 15:20:00,19.7,19.74,19.55,19.59,200400.0,14.6808,14.7106,14.569,14.5988,200400.0
2009-01-21 15:30:00,19.59,19.74,19.54,19.71,279500.0,14.5988,14.7106,14.5616,14.6882,279500.0
2009-01-21 15:40:00,19.71,19.81,19.69,19.74,410800.0,14.6882,14.7628,14.6733,14.7106,410800.0
2009-01-21 15:50:00,19.74,19.96,19.74,19.89,487400.0,14.7106,14.8746,14.7106,14.8224,487400.0
2009-01-22 09:30:00,19.26,19.73,19.23,19.7,167900.0,14.3529,14.7032,14.3305,14.6808,167900.0
2009-01-22 09:40:00,19.69,19.72,19.36,19.45,181800.0,14.6733,14.6957,14.4274,14.4945,181800.0
2009-01-22 09:50:00,19.45,19.64,19.35,19.51,174900.0,14.4945,14.6361,14.42,14.5392,174900.0
2009-01-22 10:00:00,19.5,19.58,19.37,19.5,262600.0,14.5318,14.5914,14.4349,14.5318,262600.0
2009-01-22 10:10:00,19.5,19.62,19.4,19.58,113300.0,14.5318,14.6212,14.4572,14.5914,113300.0
2009-01-22 10:20:00,19.58,19.62,19.36,19.4,113000.0,14.5914,14.6212,14.4274,14.4572,113000.0
2009-01-22 10:30:00,19.39,19.41,19.21,19.22,161600.0,14.4498,14.4647,14.3156,14.3231,161600.0
2009-01-22 10:40:00,19.22,19.33,19.19,19.33,73400.0,14.3231,14.4051,14.3007,14.4051,73400.0
2009-01-22 10:50:00,19.32,19.37,19.27,19.27,70400.0,14.3976,14.4349,14.3604,14.3604,70400.0
2009-01-22 11:00:00,19.27,19.28,19.18,19.21,101000.0,14.3604,14.3678,14.2933,14.3156,101000.0
2009-01-22 11:10:00,19.21,19.36,19.21,19.3,72400.0,14.3156,14.4274,14.3156,14.3827,72400.0
2009-01-22 11:20:00,19.29,19.44,19.19,19.33,128600.0,14.3753,14.487,14.3007,14.4051,128600.0
2009-01-22 11:30:00,19.33,19.37,19.18,19.24,150600.0,14.4051,14.4349,14.2933,14.338,150600.0
2009-01-22 11:40:00,19.24,19.33,19.19,19.26,73800.0,14.338,14.4051,14.3007,14.3529,73800.0
2009-01-22 11:50:00,19.26,19.32,19.17,19.22,67400.0,14.3529,14.3976,14.2858,14.3231,67400.0
2009-01-22 12:00:00,19.21,19.25,19.08,19.17,272000.0,14.3156,14.3454,14.2188,14.2858,272000.0
2009-01-22 12:10:00,19.18,19.28,19.14,19.23,256700.0,14.2933,14.3678,14.2635,14.3305,256700.0
2009-01-22 12:20:00,19.24,19.28,19.16,19.28,76300.0,14.338,14.3678,14.2784,14.3678,76300.0
2009-01-22 12:30:00,19.28,19.4,19.23,19.35,137600.0,14.3678,14.4572,14.3305,14.42,137600.0
2009-01-22 12:40:00,19.36,19.47,19.29,19.46,125100.0,14.4274,14.5094,14.3753,14.5019,125100.0
2009-01-22 12:50:00,19.46,19.48,19.34,19.35,70500.0,14.5019,14.5168,14.4125,14.42,70500.0
2009-01-22 13:00:00,19.35,19.49,19.33,19.33,132600.0,14.42,14.5243,14.4051,14.4051,132600.0
2009-01-22 13:10:00,19.32,19.38,19.22,19.37,91700.0,14.3976,14.4423,14.3231,14.4349,91700.0
2009-01-22 13:20:00,19.38,19.49,19.3,19.36,184200.0,14.4423,14.5243,14.3827,14.4274,184200.0
2009-01-22 13:30:00,19.36,19.39,19.24,19.35,140400.0,14.4274,14.4498,14.338,14.42,140400.0
2009-01-22 13:40:00,19.33,19.53,19.24,19.45,188100.0,14.4051,14.5541,14.338,14.4945,188100.0
2009-01-22 13:50:00,19.46,19.6,19.4,19.6,214200.0,14.5019,14.6063,14.4572,14.6063,214200.0
2009-01-22 14:00:00,19.62,19.86,19.51,19.69,380600.0,14.6212,14.8,14.5392,14.6733,380600.0
2009-01-22 14:10:00,19.69,19.82,19.62,19.79,212000.0,14.6733,14.7702,14.6212,14.7479,212000.0
2009-01-22 14:20:00,19.8,19.81,19.43,19.53,397500.0,14.7553,14.7628,14.4796,14.5541,397500.0
2009-01-22 14:30:00,19.53,19.62,19.43,19.55,345700.0,14.5541,14.6212,14.4796,14.569,345700.0
2009-01-22 14:40:00,19.56,19.59,19.21,19.22,237600.0,14.5765,14.5988,14.3156,14.3231,237600.0
2009-01-22 14:50:00,19.21,19.45,19.19,19.45,259300.0,14.3156,14.4945,14.3007,14.4945,259300.0
2009-01-22 15:00:00,19.45,19.48,18.99,19.1,379300.0,14.4945,14.5168,14.1517,14.2337,379300.0
2009-01-22 15:10:00,19.09,19.21,18.99,19.01,279000.0,14.2262,14.3156,14.1517,14.1666,279000.0
2009-01-22 15:20:00,19.02,19.37,18.98,19.36,373000.0,14.174,14.4349,14.1442,14.4274,373000.0
2009-01-22 15:30:00,19.36,19.37,19.16,19.24,164300.0,14.4274,14.4349,14.2784,14.338,164300.0
2009-01-22 15:40:00,19.24,19.57,19.24,19.57,370200.0,14.338,14.5839,14.338,14.5839,370200.0
2009-01-22 15:50:00,19.57,19.57,19.39,19.42,339300.0,14.5839,14.5839,14.4498,14.4721,339300.0
2009-01-23 09:30:00,18.85,19.11,18.6,18.8,176300.0,14.0474,14.2411,13.8611,14.0101,176300.0
2009-01-23 09:40:00,18.8,18.96,18.69,18.89,175700.0,14.0101,14.1293,13.9281,14.0772,175700.0
2009-01-23 09:50:00,18.89,19.23,18.83,19.01,271600.0,14.0772,14.3305,14.0325,14.1666,271600.0
2009-01-23 10:00:00,19.01,19.16,18.99,19.08,154500.0,14.1666,14.2784,14.1517,14.2188,154500.0
2009-01-23 10:10:00,19.06,19.17,18.99,19.05,134700.0,14.2039,14.2858,14.1517,14.1964,134700.0
2009-01-23 10:20:00,19.05,19.29,18.98,19.23,96400.0,14.1964,14.3753,14.1442,14.3305,96400.0
2009-01-23 10:30:00,19.22,19.24,19.01,19.04,88900.0,14.3231,14.338,14.1666,14.189,88900.0
2009-01-23 10:40:00,19.04,19.05,18.96,19.01,104100.0,14.189,14.1964,14.1293,14.1666,104100.0
2009-01-23 10:50:00,19.02,19.15,18.99,19.06,104400.0,14.174,14.2709,14.1517,14.2039,104400.0
2009-01-23 11:00:00,19.06,19.43,19.06,19.33,152800.0,14.2039,14.4796,14.2039,14.4051,152800.0
2009-01-23 11:10:00,19.34,19.58,19.3,19.49,106200.0,14.4125,14.5914,14.3827,14.5243,106200.0
2009-01-23 11:20:00,19.49,19.59,19.34,19.36,89700.0,14.5243,14.5988,14.4125,14.4274,89700.0
2009-01-23 11:30:00,19.37,19.48,19.3,19.47,68600.0,14.4349,14.5168,14.3827,14.5094,68600.0
2009-01-23 11:40:00,19.48,19.57,19.3,19.38,64400.0,14.5168,14.5839,14.3827,14.4423,64400.0
2009-01-23 11:50:00,19.38,19.45,19.2,19.26,75000.0,14.4423,14.4945,14.3082,14.3529,75000.0
2009-01-23 12:00:00,19.26,19.37,19.25,19.29,102900.0,14.3529,14.4349,14.3454,14.3753,102900.0
2009-01-23 12:10:00,19.29,19.3,19.21,19.22,186900.0,14.3753,14.3827,14.3156,14.3231,186900.0
2009-01-23 12:20:00,19.22,19.38,19.2,19.29,139200.0,14.3231,14.4423,14.3082,14.3753,139200.0
2009-01-23 12:30:00,19.28,19.28,19.04,19.04,149600.0,14.3678,14.3678,14.189,14.189,149600.0
2009-01-23 12:40:00,19.04,19.32,19.04,19.27,111700.0,14.189,14.3976,14.189,14.3604,111700.0
2009-01-23 12:50:00,19.27,19.39,19.08,19.16,123700.0,14.3604,14.4498,14.2188,14.2784,123700.0
2009-01-23 13:00:00,19.15,19.27,19.08,19.2,167000.0,14.2709,14.3604,14.2188,14.3082,167000.0
2009-01-23 13:10:00,19.21,19.51,19.19,19.49,162500.0,14.3156,14.5392,14.3007,14.5243,162500.0
2009-01-23 13:20:00,19.49,19.51,19.38,19.39,131100.0,14.5243,14.5392,14.4423,14.4498,131100.0
2009-01-23 13:30:00,19.39,19.52,19.37,19.41,177900.0,14.4498,14.5467,14.4349,14.4647,177900.0
2009-01-23 13:40:00,19.41,19.49,19.38,19.45,140300.0,14.4647,14.5243,14.4423,14.4945,140300.0
2009-01-23 13:50:00,19.44,19.48,19.3,19.47,167800.0,14.487,14.5168,14.3827,14.5094,167800.0
2009-01-23 14:00:00,19.48,19.53,19.38,19.4,145300.0,14.5168,14.5541,14.4423,14.4572,145300.0
2009-01-23 14:10:00,19.39,19.41,19.24,19.38,147100.0,14.4498,14.4647,14.338,14.4423,147100.0
2009-01-23 14:20:00,19.38,19.59,19.32,19.5,270800.0,14.4423,14.5988,14.3976,14.5318,270800.0
2009-01-23 14:30:00,19.52,19.53,19.39,19.51,192500.0,14.5467,14.5541,14.4498,14.5392,192500.0
2009-01-23 14:40:00,19.51,19.59,19.41,19.56,156400.0,14.5392,14.5988,14.4647,14.5765,156400.0
2009-01-23 14:50:00,19.56,19.56,19.3,19.43,337800.0,14.5765,14.5765,14.3827,14.4796,337800.0
2009-01-23 15:00:00,19.42,19.51,19.3,19.34,311200.0,14.4721,14.5392,14.3827,14.4125,311200.0
2009-01-23 15:10:00,19.32,19.37,19.23,19.27,316800.0,14.3976,14.4349,14.3305,14.3604,316800.0
2009-01-23 15:20:00,19.28,19.37,19.18,19.18,280300.0,14.3678,14.4349,14.2933,14.2933,280300.0
2009-01-23 15:30:00,19.17,19.39,19.11,19.35,355700.0,14.2858,14.4498,14.2411,14.42,355700.0
2009-01-23 15:40:00,19.36,19.41,19.22,19.33,325200.0,14.4274,14.4647,14.3231,14.4051,325200.0
2009-01-23 15:50:00,19.32,19.41,19.32,19.37,260800.0,14.3976,14.4647,14.3976,14.4349,260800.0
2009-01-26 09:30:00,19.19,19.41,18.8,19.41,145500.0,14.3007,14.4647,14.0101,14.4647,145500.0
2009-01-26 09:40:00,19.41,19.63,19.4,19.49,160500.0,14.4647,14.6286,14.4572,14.5243,160500.0
2009-01-26 09:50:00,19.48,19.63,19.45,19.58,103700.0,14.5168,14.6286,14.4945,14.5914,103700.0
2009-01-26 10:00:00,19.59,19.88,19.58,19.81,202900.0,14.5988,14.8149,14.5914,14.7628,202900.0
2009-01-26 10:10:00,19.82,19.83,19.49,19.56,189700.0,14.7702,14.7777,14.5243,14.5765,189700.0
2009-01-26 10:20:00,19.56,19.68,19.56,19.58,142300.0,14.5765,14.6659,14.5765,14.5914,142300.0
2009-01-26 10:30:00,19.59,19.64,19.52,19.54,101900.0,14.5988,14.6361,14.5467,14.5616,101900.0
2009-01-26 10:40:00,19.53,19.59,19.41,19.58,135600.0,14.5541,14.5988,14.4647,14.5914,135600.0
2009-01-26 10:50:00,19.58,19.59,19.51,19.56,70900.0,14.5914,14.5988,14.5392,14.5765,70900.0
2009-01-26 11:00:00,19.55,19.61,19.46,19.54,140100.0,14.569,14.6137,14.5019,14.5616,140100.0
2009-01-26 11:10:00,19.54,19.63,19.49,19.5,80600.0,14.5616,14.6286,14.5243,14.5318,80600.0
2009-01-26 11:20:00,19.5,19.52,19.42,19.51,146900.0,14.5318,14.5467,14.4721,14.5392,146900.0
2009-01-26 11:30:00,19.51,19.63,19.5,19.55,83800.0,14.5392,14.6286,14.5318,14.569,83800.0
2009-01-26 11:40:00,19.55,19.61,19.45,19.48,102000.0,14.569,14.6137,14.4945,14.5168,102000.0
2009-01-26 11:50:00,19.49,19.55,19.48,19.52,78400.0,14.5243,14.569,14.5168,14.5467,78400.0
2009-01-26 12:00:00,19.51,19.55,19.5,19.53,33400.0,14.5392,14.569,14.5318,14.5541,33400.0
2009-01-26 12:10:00,19.53,19.53,19.41,19.43,66200.0,14.5541,14.5541,14.4647,14.4796,66200.0
2009-01-26 12:20:00,19.42,19.55,19.42,19.5,81600.0,14.4721,14.569,14.4721,14.5318,81600.0
2009-01-26 12:30:00,19.5,19.51,19.33,19.4,91100.0,14.5318,14.5392,14.4051,14.4572,91100.0
2009-01-26 12:40:00,19.42,19.49,19.39,19.42,90400.0,14.4721,14.5243,14.4498,14.4721,90400.0
2009-01-26 12:50:00,19.42,19.47,19.28,19.28,264400.0,14.4721,14.5094,14.3678,14.3678,264400.0
2009-01-26 13:00:00,19.29,19.37,19.16,19.23,163100.0,14.3753,14.4349,14.2784,14.3305,163100.0
2009-01-26 13:10:00,19.24,19.28,19.15,19.27,90100.0,14.338,14.3678,14.2709,14.3604,90100.0
2009-01-26 13:20:00,19.27,19.36,19.2,19.26,129400.0,14.3604,14.4274,14.3082,14.3529,129400.0
2009-01-26 13:30:00,19.26,19.27,18.98,19.01,259700.0,14.3529,14.3604,14.1442,14.1666,259700.0
2009-01-26 13:40:00,19.01,19.06,18.96,18.98,163100.0,14.1666,14.2039,14.1293,14.1442,163100.0
2009-01-26 13:50:00,18.99,18.99,18.84,18.95,196100.0,14.1517,14.1517,14.0399,14.1219,196100.0
2009-01-26 14:00:00,18.96,18.99,18.86,18.94,190200.0,14.1293,14.1517,14.0548,14.1144,190200.0
2009-01-26 14:10:00,18.94,18.96,18.9,18.95,190900.0,14.1144,14.1293,14.0846,14.1219,190900.0
2009-01-26 14:20:00,18.95,19.0,18.9,18.94,138300.0,14.1219,14.1591,14.0846,14.1144,138300.0
2009-01-26 14:30:00,18.96,19.04,18.94,18.95,122100.0,14.1293,14.189,14.1144,14.1219,122100.0
2009-01-26 14:40:00,18.95,19.04,18.91,19.03,161600.0,14.1219,14.189,14.0921,14.1815,161600.0
2009-01-26 14:50:00,19.02,19.1,18.98,19.04,181800.0,14.174,14.2337,14.1442,14.189,181800.0
2009-01-26 15:00:00,19.05,19.12,19.01,19.12,192100.0,14.1964,14.2486,14.1666,14.2486,192100.0
2009-01-26 15:10:00,19.12,19.17,19.03,19.08,182300.0,14.2486,14.2858,14.1815,14.2188,182300.0
2009-01-26 15:20:00,19.07,19.18,19.05,19.12,263900.0,14.2113,14.2933,14.1964,14.2486,263900.0
2009-01-26 15:30:00,19.11,19.14,18.98,18.99,390500.0,14.2411,14.2635,14.1442,14.1517,390500.0
2009-01-26 15:40:00,18.98,19.09,18.87,19.05,231600.0,14.1442,14.2262,14.0623,14.1964,231600.0
2009-01-26 15:50:00,19.05,19.08,18.98,19.03,249900.0,14.1964,14.2188,14.1442,14.1815,249900.0
2009-01-27 09:30:00,19.34,19.68,19.24,19.63,145800.0,14.4125,14.6659,14.338,14.6286,145800.0
2009-01-27 09:40:00,19.63,19.65,19.58,19.6,105400.0,14.6286,14.6435,14.5914,14.6063,105400.0
2009-01-27 09:50:00,19.59,19.77,19.59,19.68,175200.0,14.5988,14.733,14.5988,14.6659,175200.0
2009-01-27 10:00:00,19.67,19.69,19.36,19.43,190900.0,14.6584,14.6733,14.4274,14.4796,190900.0
2009-01-27 10:10:00,19.44,19.61,19.41,19.53,141000.0,14.487,14.6137,14.4647,14.5541,141000.0
2009-01-27 10:20:00,19.54,19.68,19.52,19.54,68900.0,14.5616,14.6659,14.5467,14.5616,68900.0
2009-01-27 10:30:00,19.53,19.57,19.48,19.5,48700.0,14.5541,14.5839,14.5168,14.5318,48700.0
2009-01-27 10:40:00,19.51,19.53,19.38,19.42,75400.0,14.5392,14.5541,14.4423,14.4721,75400.0
2009-01-27 10:50:00,19.42,19.57,19.41,19.57,60500.0,14.4721,14.5839,14.4647,14.5839,60500.0
2009-01-27 11:00:00,19.56,19.66,19.5,19.63,50200.0,14.5765,14.651,14.5318,14.6286,50200.0
2009-01-27 11:10:00,19.63,19.75,19.61,19.69,94900.0,14.6286,14.7181,14.6137,14.6733,94900.0
2009-01-27 11:20:00,19.68,19.8,19.68,19.78,66500.0,14.6659,14.7553,14.6659,14.7404,66500.0
2009-01-27 11:30:00,19.79,19.82,19.66,19.76,51800.0,14.7479,14.7702,14.651,14.7255,51800.0
2009-01-27 11:40:00,19.75,19.76,19.7,19.72,40900.0,14.7181,14.7255,14.6808,14.6957,40900.0
2009-01-27 11:50:00,19.72,19.76,19.67,19.67,28000.0,14.6957,14.7255,14.6584,14.6584,28000.0
2009-01-27 12:00:00,19.67,19.72,19.62,19.68,55700.0,14.6584,14.6957,14.6212,14.6659,55700.0
2009-01-27 12:10:00,19.7,19.74,19.63,19.71,45100.0,14.6808,14.7106,14.6286,14.6882,45100.0
2009-01-27 12:20:00,19.71,19.89,19.7,19.84,62600.0,14.6882,14.8224,14.6808,14.7851,62600.0
2009-01-27 12:30:00,19.85,19.88,19.81,19.83,22700.0,14.7926,14.8149,14.7628,14.7777,22700.0
2009-01-27 12:40:00,19.83,19.87,19.71,19.75,67900.0,14.7777,14.8075,14.6882,14.7181,67900.0
2009-01-27 12:50:00,19.75,19.79,19.7,19.76,33000.0,14.7181,14.7479,14.6808,14.7255,33000.0
2009-01-27 13:00:00,19.76,19.79,19.6,19.63,51800.0,14.7255,14.7479,14.6063,14.6286,51800.0
2009-01-27 13:10:00,19.63,19.73,19.62,19.71,87400.0,14.6286,14.7032,14.6212,14.6882,87400.0
2009-01-27 13:20:00,19.7,19.83,19.68,19.71,53900.0,14.6808,14.7777,14.6659,14.6882,53900.0
2009-01-27 13:30:00,19.7,19.7,19.58,19.61,44700.0,14.6808,14.6808,14.5914,14.6137,44700.0
2009-01-27 13:40:00,19.62,19.74,19.61,19.64,77800.0,14.6212,14.7106,14.6137,14.6361,77800.0
2009-01-27 13:50:00,19.64,19.67,19.51,19.52,72300.0,14.6361,14.6584,14.5392,14.5467,72300.0
2009-01-27 14:00:00,19.51,19.52,19.39,19.46,74800.0,14.5392,14.5467,14.4498,14.5019,74800.0
2009-01-27 14:10:00,19.46,19.58,19.41,19.57,99100.0,14.5019,14.5914,14.4647,14.5839,99100.0
2009-01-27 14:20:00,19.58,19.61,19.48,19.5,64900.0,14.5914,14.6137,14.5168,14.5318,64900.0
2009-01-27 14:30:00,19.5,19.66,19.46,19.62,75400.0,14.5318,14.651,14.5019,14.6212,75400.0
2009-01-27 14:40:00,19.62,19.66,19.6,19.63,40700.0,14.6212,14.651,14.6063,14.6286,40700.0
2009-01-27 14:50:00,19.64,19.75,19.64,19.73,49600.0,14.6361,14.7181,14.6361,14.7032,49600.0
2009-01-27 15:00:00,19.73,19.79,19.55,19.66,116600.0,14.7032,14.7479,14.569,14.651,116600.0
2009-01-27 15:10:00,19.67,19.74,19.65,19.71,75100.0,14.6584,14.7106,14.6435,14.6882,75100.0
2009-01-27 15:20:00,19.7,19.76,19.68,19.69,94500.0,14.6808,14.7255,14.6659,14.6733,94500.0
2009-01-27 15:30:00,19.68,19.68,19.61,19.67,103800.0,14.6659,14.6659,14.6137,14.6584,103800.0
2009-01-27 15:40:00,19.67,19.67,19.55,19.59,106500.0,14.6584,14.6584,14.569,14.5988,106500.0
2009-01-27 15:50:00,19.59,19.62,19.55,19.58,201900.0,14.5988,14.6212,14.569,14.5914,201900.0
2009-01-28 09:30:00,20.13,20.32,19.42,19.67,963000.0,15.0012,15.1428,14.4721,14.6584,963000.0
2009-01-28 09:40:00,19.68,19.75,19.15,19.35,575900.0,14.6659,14.7181,14.2709,14.42,575900.0
2009-01-28 09:50:00,19.35,19.49,19.26,19.3,427700.0,14.42,14.5243,14.3529,14.3827,427700.0
2009-01-28 10:00:00,19.3,19.46,19.27,19.43,321500.0,14.3827,14.5019,14.3604,14.4796,321500.0
2009-01-28 10:10:00,19.44,19.48,19.33,19.47,203700.0,14.487,14.5168,14.4051,14.5094,203700.0
2009-01-28 10:20:00,19.47,19.63,19.47,19.6,286000.0,14.5094,14.6286,14.5094,14.6063,286000.0
2009-01-28 10:30:00,19.61,19.85,19.6,19.81,375500.0,14.6137,14.7926,14.6063,14.7628,375500.0
2009-01-28 10:40:00,19.81,19.81,19.62,19.68,169900.0,14.7628,14.7628,14.6212,14.6659,169900.0
2009-01-28 10:50:00,19.68,19.78,19.64,19.78,120100.0,14.6659,14.7404,14.6361,14.7404,120100.0
2009-01-28 11:00:00,19.78,19.84,19.74,19.83,263800.0,14.7404,14.7851,14.7106,14.7777,263800.0
2009-01-28 11:10:00,19.83,19.87,19.61,19.62,216500.0,14.7777,14.8075,14.6137,14.6212,216500.0
2009-01-28 11:20:00,19.62,19.72,19.58,19.62,296500.0,14.6212,14.6957,14.5914,14.6212,296500.0
2009-01-28 11:30:00,19.61,19.69,19.55,19.56,155200.0,14.6137,14.6733,14.569,14.5765,155200.0
2009-01-28 11:40:00,19.55,19.64,19.52,19.58,181300.0,14.569,14.6361,14.5467,14.5914,181300.0
2009-01-28 11:50:00,19.59,19.63,19.43,19.58,235400.0,14.5988,14.6286,14.4796,14.5914,235400.0
2009-01-28 12:00:00,19.57,19.67,19.57,19.63,44200.0,14.5839,14.6584,14.5839,14.6286,44200.0
2009-01-28 12:10:00,19.63,19.67,19.5,19.63,94800.0,14.6286,14.6584,14.5318,14.6286,94800.0
2009-01-28 12:20:00,19.64,19.69,19.6,19.69,110200.0,14.6361,14.6733,14.6063,14.6733,110200.0
2009-01-28 12:30:00,19.69,19.82,19.69,19.78,63900.0,14.6733,14.7702,14.6733,14.7404,63900.0
2009-01-28 12:40:00,19.78,19.86,19.76,19.86,35700.0,14.7404,14.8,14.7255,14.8,35700.0
2009-01-28 12:50:00,19.86,19.89,19.83,19.85,61100.0,14.8,14.8224,14.7777,14.7926,61100.0
2009-01-28 13:00:00,19.84,19.89,19.74,19.86,132600.0,14.7851,14.8224,14.7106,14.8,132600.0
2009-01-28 13:10:00,19.86,19.88,19.84,19.88,31900.0,14.8,14.8149,14.7851,14.8149,31900.0
2009-01-28 13:20:00,19.88,19.94,19.87,19.89,89900.0,14.8149,14.8596,14.8075,14.8224,89900.0
2009-01-28 13:30:00,19.89,20.0,19.89,19.99,123100.0,14.8224,14.9044,14.8224,14.8969,123100.0
2009-01-28 13:40:00,19.99,20.06,19.96,19.99,160600.0,14.8969,14.9491,14.8746,14.8969,160600.0
2009-01-28 13:50:00,19.98,20.01,19.91,19.93,139500.0,14.8895,14.9118,14.8373,14.8522,139500.0
2009-01-28 14:00:00,19.92,19.93,19.85,19.88,200500.0,14.8447,14.8522,14.7926,14.8149,200500.0
2009-01-28 14:10:00,19.88,20.17,19.83,20.13,168800.0,14.8149,15.031,14.7777,15.0012,168800.0
2009-01-28 14:20:00,20.13,20.17,19.89,20.02,155900.0,15.0012,15.031,14.8224,14.9193,155900.0
2009-01-28 14:30:00,20.02,20.04,19.85,19.97,156400.0,14.9193,14.9342,14.7926,14.882,156400.0
2009-01-28 14:40:00,19.98,20.11,19.95,20.1,169900.0,14.8895,14.9863,14.8671,14.9789,169900.0
2009-01-28 14:50:00,20.09,20.1,19.96,20.08,146300.0,14.9714,14.9789,14.8746,14.964,146300.0
2009-01-28 15:00:00,20.07,20.16,19.85,19.9,156800.0,14.9565,15.0236,14.7926,14.8298,156800.0
2009-01-28 15:10:00,19.9,20.0,19.87,19.99,231100.0,14.8298,14.9044,14.8075,14.8969,231100.0
2009-01-28 15:20:00,19.98,19.99,19.85,19.91,205800.0,14.8895,14.8969,14.7926,14.8373,205800.0
2009-01-28 15:30:00,19.9,19.98,19.79,19.92,328800.0,14.8298,14.8895,14.7479,14.8447,328800.0
2009-01-28 15:40:00,19.92,20.02,19.89,20.02,268600.0,14.8447,14.9193,14.8224,14.9193,268600.0
2009-01-28 15:50:00,20.01,20.03,19.89,19.94,528100.0,14.9118,14.9267,14.8224,14.8596,528100.0
2009-01-29 09:30:00,19.25,19.46,19.1,19.29,248700.0,14.3454,14.5019,14.2337,14.3753,248700.0
2009-01-29 09:40:00,19.29,19.35,19.13,19.26,177200.0,14.3753,14.42,14.256,14.3529,177200.0
2009-01-29 09:50:00,19.25,19.28,18.97,19.03,182500.0,14.3454,14.3678,14.1368,14.1815,182500.0
2009-01-29 10:00:00,19.03,19.03,18.94,18.97,168000.0,14.1815,14.1815,14.1144,14.1368,168000.0
2009-01-29 10:10:00,18.97,19.18,18.95,19.16,226100.0,14.1368,14.2933,14.1219,14.2784,226100.0
2009-01-29 10:20:00,19.15,19.18,19.02,19.03,262200.0,14.2709,14.2933,14.174,14.1815,262200.0
2009-01-29 10:30:00,19.02,19.04,18.93,18.99,199000.0,14.174,14.189,14.107,14.1517,199000.0
2009-01-29 10:40:00,18.98,18.99,18.57,18.65,551900.0,14.1442,14.1517,13.8387,13.8983,551900.0
2009-01-29 10:50:00,18.65,18.85,18.53,18.8,406800.0,13.8983,14.0474,13.8089,14.0101,406800.0
2009-01-29 11:00:00,18.8,18.88,18.77,18.86,223000.0,14.0101,14.0697,13.9877,14.0548,223000.0
2009-01-29 11:10:00,18.86,18.91,18.77,18.77,327300.0,14.0548,14.0921,13.9877,13.9877,327300.0
2009-01-29 11:20:00,18.76,18.79,18.58,18.59,250100.0,13.9803,14.0026,13.8462,13.8536,250100.0
2009-01-29 11:30:00,18.59,18.61,18.49,18.51,398400.0,13.8536,13.8685,13.7791,13.794,398400.0
2009-01-29 11:40:00,18.5,18.63,18.48,18.59,814500.0,13.7865,13.8834,13.7716,13.8536,814500.0
2009-01-29 11:50:00,18.59,18.67,18.58,18.66,108400.0,13.8536,13.9132,13.8462,13.9058,108400.0
2009-01-29 12:00:00,18.66,18.71,18.61,18.63,290300.0,13.9058,13.943,13.8685,13.8834,290300.0
2009-01-29 12:10:00,18.63,18.73,18.6,18.68,127300.0,13.8834,13.9579,13.8611,13.9207,127300.0
2009-01-29 12:20:00,18.68,18.72,18.65,18.71,135900.0,13.9207,13.9505,13.8983,13.943,135900.0
2009-01-29 12:30:00,18.7,18.76,18.64,18.64,166500.0,13.9356,13.9803,13.8909,13.8909,166500.0
2009-01-29 12:40:00,18.64,18.69,18.61,18.61,106400.0,13.8909,13.9281,13.8685,13.8685,106400.0
2009-01-29 12:50:00,18.62,18.67,18.57,18.59,442500.0,13.876,13.9132,13.8387,13.8536,442500.0
2009-01-29 13:00:00,18.59,18.67,18.59,18.65,158200.0,13.8536,13.9132,13.8536,13.8983,158200.0
2009-01-29 13:10:00,18.64,18.66,18.61,18.61,81000.0,13.8909,13.9058,13.8685,13.8685,81000.0
2009-01-29 13:20:00,18.61,18.63,18.56,18.61,245200.0,13.8685,13.8834,13.8312,13.8685,245200.0
2009-01-29 13:30:00,18.61,18.64,18.59,18.62,174200.0,13.8685,13.8909,13.8536,13.876,174200.0
2009-01-29 13:40:00,18.62,18.66,18.6,18.61,149400.0,13.876,13.9058,13.8611,13.8685,149400.0
2009-01-29 13:50:00,18.61,18.65,18.52,18.65,204700.0,13.8685,13.8983,13.8014,13.8983,204700.0
2009-01-29 14:00:00,18.64,18.65,18.57,18.61,158700.0,13.8909,13.8983,13.8387,13.8685,158700.0
2009-01-29 14:10:00,18.6,18.66,18.57,18.64,99500.0,13.8611,13.9058,13.8387,13.8909,99500.0
2009-01-29 14:20:00,18.64,18.66,18.6,18.64,311800.0,13.8909,13.9058,13.8611,13.8909,311800.0
2009-01-29 14:30:00,18.64,18.65,18.61,18.61,135200.0,13.8909,13.8983,13.8685,13.8685,135200.0
2009-01-29 14:40:00,18.61,18.66,18.59,18.65,149800.0,13.8685,13.9058,13.8536,13.8983,149800.0
2009-01-29 14:50:00,18.65,18.66,18.58,18.59,274300.0,13.8983,13.9058,13.8462,13.8536,274300.0
2009-01-29 15:00:00,18.59,18.66,18.58,18.65,249400.0,13.8536,13.9058,13.8462,13.8983,249400.0
2009-01-29 15:10:00,18.65,18.66,18.6,18.63,196700.0,13.8983,13.9058,13.8611,13.8834,196700.0
2009-01-29 15:20:00,18.63,18.65,18.55,18.62,690000.0,13.8834,13.8983,13.8238,13.876,690000.0
2009-01-29 15:30:00,18.61,18.64,18.49,18.56,357900.0,13.8685,13.8909,13.7791,13.8312,357900.0
2009-01-29 15:40:00,18.56,18.63,18.49,18.58,625700.0,13.8312,13.8834,13.7791,13.8462,625700.0
2009-01-29 15:50:00,18.58,18.63,18.51,18.62,978900.0,13.8462,13.8834,13.794,13.876,978900.0
2009-01-30 09:30:00,18.95,19.1,18.65,18.65,254700.0,14.1219,14.2337,13.8983,13.8983,254700.0
2009-01-30 09:40:00,18.65,18.67,18.43,18.51,235600.0,13.8983,13.9132,13.7344,13.794,235600.0
2009-01-30 09:50:00,18.52,18.56,18.32,18.39,337800.0,13.8014,13.8312,13.6524,13.7046,337800.0
2009-01-30 10:00:00,18.39,18.55,18.38,18.48,180300.0,13.7046,13.8238,13.6971,13.7716,180300.0
2009-01-30 10:10:00,18.49,18.62,18.42,18.59,603300.0,13.7791,13.876,13.7269,13.8536,603300.0
2009-01-30 10:20:00,18.59,18.64,18.45,18.47,618600.0,13.8536,13.8909,13.7493,13.7642,618600.0
2009-01-30 10:30:00,18.46,18.53,18.45,18.48,161600.0,13.7567,13.8089,13.7493,13.7716,161600.0
2009-01-30 10:40:00,18.48,18.59,18.46,18.54,177700.0,13.7716,13.8536,13.7567,13.8163,177700.0
2009-01-30 10:50:00,18.53,18.58,18.47,18.52,132200.0,13.8089,13.8462,13.7642,13.8014,132200.0
2009-01-30 11:00:00,18.52,18.62,18.52,18.58,148800.0,13.8014,13.876,13.8014,13.8462,148800.0
2009-01-30 11:10:00,18.59,18.59,18.49,18.5,129600.0,13.8536,13.8536,13.7791,13.7865,129600.0
2009-01-30 11:20:00,18.5,18.52,18.44,18.51,178000.0,13.7865,13.8014,13.7418,13.794,178000.0
2009-01-30 11:30:00,18.51,18.52,18.41,18.42,206900.0,13.794,13.8014,13.7195,13.7269,206900.0
2009-01-30 11:40:00,18.43,18.52,18.38,18.51,141900.0,13.7344,13.8014,13.6971,13.794,141900.0
2009-01-30 11:50:00,18.51,18.51,18.46,18.48,148000.0,13.794,13.794,13.7567,13.7716,148000.0
2009-01-30 12:00:00,18.48,18.52,18.47,18.51,160300.0,13.7716,13.8014,13.7642,13.794,160300.0
2009-01-30 12:10:00,18.51,18.6,18.51,18.59,105700.0,13.794,13.8611,13.794,13.8536,105700.0
2009-01-30 12:20:00,18.6,18.65,18.59,18.59,73500.0,13.8611,13.8983,13.8536,13.8536,73500.0
2009-01-30 12:30:00,18.6,18.61,18.57,18.58,76000.0,13.8611,13.8685,13.8387,13.8462,76000.0
2009-01-30 12:40:00,18.58,18.6,18.58,18.6,85800.0,13.8462,13.8611,13.8462,13.8611,85800.0
2009-01-30 12:50:00,18.59,18.61,18.59,18.6,121500.0,13.8536,13.8685,13.8536,13.8611,121500.0
2009-01-30 13:00:00,18.59,18.7,18.56,18.68,213700.0,13.8536,13.9356,13.8312,13.9207,213700.0
2009-01-30 13:10:00,18.69,18.7,18.6,18.64,162800.0,13.9281,13.9356,13.8611,13.8909,162800.0
2009-01-30 13:20:00,18.63,18.64,18.5,18.59,243300.0,13.8834,13.8909,13.7865,13.8536,243300.0
2009-01-30 13:30:00,18.6,18.61,18.47,18.5,210300.0,13.8611,13.8685,13.7642,13.7865,210300.0
2009-01-30 13:40:00,18.49,18.53,18.41,18.44,232500.0,13.7791,13.8089,13.7195,13.7418,232500.0
2009-01-30 13:50:00,18.43,18.51,18.39,18.47,181000.0,13.7344,13.794,13.7046,13.7642,181000.0
2009-01-30 14:00:00,18.46,18.5,18.41,18.43,228300.0,13.7567,13.7865,13.7195,13.7344,228300.0
2009-01-30 14:10:00,18.44,18.51,18.4,18.43,176500.0,13.7418,13.794,13.712,13.7344,176500.0
2009-01-30 14:20:00,18.44,18.53,18.39,18.5,172500.0,13.7418,13.8089,13.7046,13.7865,172500.0
2009-01-30 14:30:00,18.5,18.54,18.48,18.48,176700.0,13.7865,13.8163,13.7716,13.7716,176700.0
2009-01-30 14:40:00,18.48,18.49,18.32,18.34,137700.0,13.7716,13.7791,13.6524,13.6673,137700.0
2009-01-30 14:50:00,18.34,18.38,18.32,18.35,225200.0,13.6673,13.6971,13.6524,13.6748,225200.0
2009-01-30 15:00:00,18.35,18.4,18.26,18.32,351700.0,13.6748,13.712,13.6077,13.6524,351700.0
2009-01-30 15:10:00,18.32,18.37,18.24,18.26,305700.0,13.6524,13.6897,13.5928,13.6077,305700.0
2009-01-30 15:20:00,18.25,18.32,18.2,18.24,305900.0,13.6002,13.6524,13.563,13.5928,305900.0
2009-01-30 15:30:00,18.23,18.26,18.17,18.2,309300.0,13.5853,13.6077,13.5406,13.563,309300.0
2009-01-30 15:40:00,18.19,18.25,18.14,18.19,567200.0,13.5555,13.6002,13.5183,13.5555,567200.0
2009-01-30 15:50:00,18.19,18.24,18.17,18.23,452400.0,13.5555,13.5928,13.5406,13.5853,452400.0
2009-02-02 09:30:00,17.8,18.06,17.75,17.79,166600.0,13.2649,13.4586,13.2276,13.2574,166600.0
2009-02-02 09:40:00,17.77,17.78,17.59,17.69,200100.0,13.2425,13.25,13.1084,13.1829,200100.0
2009-02-02 09:50:00,17.69,17.73,17.6,17.69,127200.0,13.1829,13.2127,13.1158,13.1829,127200.0
2009-02-02 10:00:00,17.69,17.88,17.69,17.86,241300.0,13.1829,13.3245,13.1829,13.3096,241300.0
2009-02-02 10:10:00,17.86,18.08,17.81,18.07,220800.0,13.3096,13.4735,13.2723,13.4661,220800.0
2009-02-02 10:20:00,18.07,18.12,18.03,18.07,174100.0,13.4661,13.5034,13.4363,13.4661,174100.0
2009-02-02 10:30:00,18.08,18.15,18.03,18.08,189200.0,13.4735,13.5257,13.4363,13.4735,189200.0
2009-02-02 10:40:00,18.08,18.09,17.86,17.89,131000.0,13.4735,13.481,13.3096,13.332,131000.0
2009-02-02 10:50:00,17.88,17.88,17.81,17.83,45200.0,13.3245,13.3245,13.2723,13.2872,45200.0
2009-02-02 11:00:00,17.83,17.83,17.67,17.67,96000.0,13.2872,13.2872,13.168,13.168,96000.0
2009-02-02 11:10:00,17.68,17.8,17.67,17.78,57500.0,13.1755,13.2649,13.168,13.25,57500.0
2009-02-02 11:20:00,17.78,17.78,17.71,17.73,49600.0,13.25,13.25,13.1978,13.2127,49600.0
2009-02-02 11:30:00,17.74,17.85,17.73,17.8,93400.0,13.2202,13.3021,13.2127,13.2649,93400.0
2009-02-02 11:40:00,17.8,17.85,17.77,17.84,83800.0,13.2649,13.3021,13.2425,13.2947,83800.0
2009-02-02 11:50:00,17.84,17.88,17.83,17.86,64600.0,13.2947,13.3245,13.2872,13.3096,64600.0
2009-02-02 12:00:00,17.86,18.02,17.86,17.92,105500.0,13.3096,13.4288,13.3096,13.3543,105500.0
2009-02-02 12:10:00,17.93,17.96,17.87,17.95,55100.0,13.3618,13.3841,13.317,13.3767,55100.0
2009-02-02 12:20:00,17.96,17.97,17.92,17.96,43300.0,13.3841,13.3916,13.3543,13.3841,43300.0
2009-02-02 12:30:00,17.97,18.12,17.97,18.11,56500.0,13.3916,13.5034,13.3916,13.4959,56500.0
2009-02-02 12:40:00,18.12,18.16,18.09,18.11,63800.0,13.5034,13.5332,13.481,13.4959,63800.0
2009-02-02 12:50:00,18.11,18.12,18.06,18.1,55300.0,13.4959,13.5034,13.4586,13.4884,55300.0
2009-02-02 13:00:00,18.11,18.12,17.99,18.0,41000.0,13.4959,13.5034,13.4065,13.4139,41000.0
2009-02-02 13:10:00,18.0,18.0,17.86,17.88,64700.0,13.4139,13.4139,13.3096,13.3245,64700.0
2009-02-02 13:20:00,17.89,17.89,17.76,17.79,42300.0,13.332,13.332,13.2351,13.2574,42300.0
2009-02-02 13:30:00,17.8,17.85,17.79,17.84,64400.0,13.2649,13.3021,13.2574,13.2947,64400.0
2009-02-02 13:40:00,17.85,17.92,17.84,17.87,73200.0,13.3021,13.3543,13.2947,13.317,73200.0
2009-02-02 13:50:00,17.88,17.88,17.7,17.71,69400.0,13.3245,13.3245,13.1904,13.1978,69400.0
2009-02-02 14:00:00,17.72,17.76,17.68,17.71,67500.0,13.2053,13.2351,13.1755,13.1978,67500.0
2009-02-02 14:10:00,17.71,17.79,17.68,17.78,58100.0,13.1978,13.2574,13.1755,13.25,58100.0
2009-02-02 14:20:00,17.79,17.8,17.7,17.77,106500.0,13.2574,13.2649,13.1904,13.2425,106500.0
2009-02-02 14:30:00,17.77,17.79,17.71,17.72,93500.0,13.2425,13.2574,13.1978,13.2053,93500.0
2009-02-02 14:40:00,17.72,17.76,17.7,17.72,104400.0,13.2053,13.2351,13.1904,13.2053,104400.0
2009-02-02 14:50:00,17.71,17.75,17.68,17.75,98400.0,13.1978,13.2276,13.1755,13.2276,98400.0
2009-02-02 15:00:00,17.74,17.93,17.74,17.93,184100.0,13.2202,13.3618,13.2202,13.3618,184100.0
2009-02-02 15:10:00,17.93,18.02,17.9,18.01,142400.0,13.3618,13.4288,13.3394,13.4214,142400.0
2009-02-02 15:20:00,18.0,18.05,17.96,17.99,113100.0,13.4139,13.4512,13.3841,13.4065,113100.0
2009-02-02 15:30:00,18.0,18.13,18.0,18.02,236300.0,13.4139,13.5108,13.4139,13.4288,236300.0
2009-02-02 15:40:00,18.03,18.14,17.98,18.0,242200.0,13.4363,13.5183,13.399,13.4139,242200.0
2009-02-02 15:50:00,18.0,18.04,17.98,17.99,320400.0,13.4139,13.4437,13.399,13.4065,320400.0
2009-02-03 09:30:00,18.43,18.45,18.16,18.24,198400.0,13.7344,13.7493,13.5332,13.5928,198400.0
2009-02-03 09:40:00,18.24,18.28,17.85,17.9,266100.0,13.5928,13.6226,13.3021,13.3394,266100.0
2009-02-03 09:50:00,17.9,17.95,17.87,17.93,139400.0,13.3394,13.3767,13.317,13.3618,139400.0
2009-02-03 10:00:00,17.94,18.18,17.92,18.16,147200.0,13.3692,13.5481,13.3543,13.5332,147200.0
2009-02-03 10:10:00,18.17,18.19,17.96,17.96,134700.0,13.5406,13.5555,13.3841,13.3841,134700.0
2009-02-03 10:20:00,17.95,17.96,17.84,17.92,160100.0,13.3767,13.3841,13.2947,13.3543,160100.0
2009-02-03 10:30:00,17.91,18.04,17.84,17.92,135500.0,13.3469,13.4437,13.2947,13.3543,135500.0
2009-02-03 10:40:00,17.91,18.16,17.91,18.1,117100.0,13.3469,13.5332,13.3469,13.4884,117100.0
2009-02-03 10:50:00,18.1,18.21,18.1,18.17,115000.0,13.4884,13.5704,13.4884,13.5406,115000.0
2009-02-03 11:00:00,18.18,18.38,18.17,18.35,137500.0,13.5481,13.6971,13.5406,13.6748,137500.0
2009-02-03 11:10:00,18.36,18.41,18.28,18.36,144900.0,13.6822,13.7195,13.6226,13.6822,144900.0
2009-02-03 11:20:00,18.36,18.51,18.35,18.46,144300.0,13.6822,13.794,13.6748,13.7567,144300.0
2009-02-03 11:30:00,18.47,18.47,18.36,18.39,62500.0,13.7642,13.7642,13.6822,13.7046,62500.0
2009-02-03 11:40:00,18.38,18.5,18.37,18.5,170600.0,13.6971,13.7865,13.6897,13.7865,170600.0
2009-02-03 11:50:00,18.5,18.5,18.41,18.42,90800.0,13.7865,13.7865,13.7195,13.7269,90800.0
2009-02-03 12:00:00,18.42,18.48,18.42,18.45,84800.0,13.7269,13.7716,13.7269,13.7493,84800.0
2009-02-03 12:10:00,18.46,18.46,18.37,18.39,115900.0,13.7567,13.7567,13.6897,13.7046,115900.0
2009-02-03 12:20:00,18.39,18.41,18.38,18.39,65100.0,13.7046,13.7195,13.6971,13.7046,65100.0
2009-02-03 12:30:00,18.39,18.42,18.39,18.4,40600.0,13.7046,13.7269,13.7046,13.712,40600.0
2009-02-03 12:40:00,18.4,18.46,18.39,18.4,49400.0,13.712,13.7567,13.7046,13.712,49400.0
2009-02-03 12:50:00,18.41,18.42,18.36,18.37,53800.0,13.7195,13.7269,13.6822,13.6897,53800.0
2009-02-03 13:00:00,18.36,18.37,18.32,18.32,59100.0,13.6822,13.6897,13.6524,13.6524,59100.0
2009-02-03 13:10:00,18.32,18.42,18.31,18.42,62400.0,13.6524,13.7269,13.6449,13.7269,62400.0
2009-02-03 13:20:00,18.41,18.44,18.41,18.42,72800.0,13.7195,13.7418,13.7195,13.7269,72800.0
2009-02-03 13:30:00,18.41,18.49,18.39,18.48,92900.0,13.7195,13.7791,13.7046,13.7716,92900.0
2009-02-03 13:40:00,18.49,18.53,18.46,18.46,145400.0,13.7791,13.8089,13.7567,13.7567,145400.0
2009-02-03 13:50:00,18.46,18.46,18.4,18.43,92700.0,13.7567,13.7567,13.712,13.7344,92700.0
2009-02-03 14:00:00,18.43,18.64,18.43,18.64,195700.0,13.7344,13.8909,13.7344,13.8909,195700.0
2009-02-03 14:10:00,18.65,18.79,18.64,18.75,179500.0,13.8983,14.0026,13.8909,13.9728,179500.0
2009-02-03 14:20:00,18.75,18.79,18.68,18.69,128100.0,13.9728,14.0026,13.9207,13.9281,128100.0
2009-02-03 14:30:00,18.69,18.76,18.65,18.72,133400.0,13.9281,13.9803,13.8983,13.9505,133400.0
2009-02-03 14:40:00,18.72,18.8,18.71,18.76,136400.0,13.9505,14.0101,13.943,13.9803,136400.0
2009-02-03 14:50:00,18.77,18.88,18.72,18.87,351200.0,13.9877,14.0697,13.9505,14.0623,351200.0
2009-02-03 15:00:00,18.86,18.97,18.84,18.96,491100.0,14.0548,14.1368,14.0399,14.1293,491100.0
2009-02-03 15:10:00,18.97,19.07,18.97,19.02,241000.0,14.1368,14.2113,14.1368,14.174,241000.0
2009-02-03 15:20:00,19.02,19.09,18.96,19.01,159700.0,14.174,14.2262,14.1293,14.1666,159700.0
2009-02-03 15:30:00,19.0,19.03,18.9,18.91,154000.0,14.1591,14.1815,14.0846,14.0921,154000.0
2009-02-03 15:40:00,18.92,18.93,18.84,18.88,231200.0,14.0995,14.107,14.0399,14.0697,231200.0
2009-02-03 15:50:00,18.87,18.93,18.85,18.89,379800.0,14.0623,14.107,14.0474,14.0772,379800.0
2009-02-04 09:30:00,19.07,19.56,18.58,18.63,237600.0,14.2113,14.5765,13.8462,13.8834,237600.0
2009-02-04 09:40:00,18.62,18.82,18.62,18.71,151200.0,13.876,14.025,13.876,13.943,151200.0
2009-02-04 09:50:00,18.7,18.83,18.67,18.74,148200.0,13.9356,14.0325,13.9132,13.9654,148200.0
2009-02-04 10:00:00,18.75,19.07,18.75,18.98,179900.0,13.9728,14.2113,13.9728,14.1442,179900.0
2009-02-04 10:10:00,18.98,19.17,18.98,19.07,163100.0,14.1442,14.2858,14.1442,14.2113,163100.0
2009-02-04 10:20:00,19.04,19.08,18.97,18.98,118900.0,14.189,14.2188,14.1368,14.1442,118900.0
2009-02-04 10:30:00,18.98,19.2,18.97,19.05,151800.0,14.1442,14.3082,14.1368,14.1964,151800.0
2009-02-04 10:40:00,19.05,19.22,19.04,19.19,143400.0,14.1964,14.3231,14.189,14.3007,143400.0
2009-02-04 10:50:00,19.19,19.22,19.18,19.19,181800.0,14.3007,14.3231,14.2933,14.3007,181800.0
2009-02-04 11:00:00,19.19,19.19,19.09,19.1,133100.0,14.3007,14.3007,14.2262,14.2337,133100.0
2009-02-04 11:10:00,19.11,19.15,19.01,19.13,162300.0,14.2411,14.2709,14.1666,14.256,162300.0
2009-02-04 11:20:00,19.12,19.15,19.08,19.1,129100.0,14.2486,14.2709,14.2188,14.2337,129100.0
2009-02-04 11:30:00,19.11,19.18,19.11,19.16,97500.0,14.2411,14.2933,14.2411,14.2784,97500.0
2009-02-04 11:40:00,19.16,19.17,19.0,19.01,123300.0,14.2784,14.2858,14.1591,14.1666,123300.0
2009-02-04 11:50:00,19.0,19.05,18.98,18.99,54700.0,14.1591,14.1964,14.1442,14.1517,54700.0
2009-02-04 12:00:00,18.99,19.0,18.96,18.99,80400.0,14.1517,14.1591,14.1293,14.1517,80400.0
2009-02-04 12:10:00,18.99,19.06,18.98,19.06,127600.0,14.1517,14.2039,14.1442,14.2039,127600.0
2009-02-04 12:20:00,19.06,19.06,18.99,19.03,93500.0,14.2039,14.2039,14.1517,14.1815,93500.0
2009-02-04 12:30:00,19.03,19.09,19.03,19.04,81400.0,14.1815,14.2262,14.1815,14.189,81400.0
2009-02-04 12:40:00,19.04,19.1,19.02,19.06,79000.0,14.189,14.2337,14.174,14.2039,79000.0
2009-02-04 12:50:00,19.07,19.07,18.95,19.0,85300.0,14.2113,14.2113,14.1219,14.1591,85300.0
2009-02-04 13:00:00,19.0,19.0,18.9,18.97,106900.0,14.1591,14.1591,14.0846,14.1368,106900.0
2009-02-04 13:10:00,18.97,18.98,18.83,18.83,84700.0,14.1368,14.1442,14.0325,14.0325,84700.0
2009-02-04 13:20:00,18.84,18.85,18.8,18.83,79500.0,14.0399,14.0474,14.0101,14.0325,79500.0
2009-02-04 13:30:00,18.82,18.85,18.68,18.69,115400.0,14.025,14.0474,13.9207,13.9281,115400.0
2009-02-04 13:40:00,18.68,18.7,18.57,18.64,134500.0,13.9207,13.9356,13.8387,13.8909,134500.0
2009-02-04 13:50:00,18.64,18.69,18.56,18.68,111000.0,13.8909,13.9281,13.8312,13.9207,111000.0
2009-02-04 14:00:00,18.68,18.69,18.54,18.54,69800.0,13.9207,13.9281,13.8163,13.8163,69800.0
2009-02-04 14:10:00,18.54,18.61,18.51,18.51,69200.0,13.8163,13.8685,13.794,13.794,69200.0
2009-02-04 14:20:00,18.52,18.54,18.41,18.47,122200.0,13.8014,13.8163,13.7195,13.7642,122200.0
2009-02-04 14:30:00,18.48,18.54,18.45,18.52,82900.0,13.7716,13.8163,13.7493,13.8014,82900.0
2009-02-04 14:40:00,18.53,18.59,18.46,18.49,71300.0,13.8089,13.8536,13.7567,13.7791,71300.0
2009-02-04 14:50:00,18.5,18.62,18.41,18.59,141700.0,13.7865,13.876,13.7195,13.8536,141700.0
2009-02-04 15:00:00,18.59,18.66,18.52,18.62,210900.0,13.8536,13.9058,13.8014,13.876,210900.0
2009-02-04 15:10:00,18.62,18.63,18.46,18.55,123400.0,13.876,13.8834,13.7567,13.8238,123400.0
2009-02-04 15:20:00,18.54,18.54,18.44,18.49,152800.0,13.8163,13.8163,13.7418,13.7791,152800.0
2009-02-04 15:30:00,18.49,18.54,18.44,18.51,183400.0,13.7791,13.8163,13.7418,13.794,183400.0
2009-02-04 15:40:00,18.5,18.54,18.45,18.47,159700.0,13.7865,13.8163,13.7493,13.7642,159700.0
2009-02-04 15:50:00,18.46,18.54,18.46,18.49,301500.0,13.7567,13.8163,13.7567,13.7791,301500.0
2009-02-05 09:30:00,19.01,19.15,18.7,18.85,314300.0,14.1666,14.2709,13.9356,14.0474,314300.0
2009-02-05 09:40:00,18.85,18.98,18.78,18.81,163000.0,14.0474,14.1442,13.9952,14.0176,163000.0
2009-02-05 09:50:00,18.81,18.81,18.61,18.64,129600.0,14.0176,14.0176,13.8685,13.8909,129600.0
2009-02-05 10:00:00,18.63,18.82,18.62,18.71,111800.0,13.8834,14.025,13.876,13.943,111800.0
2009-02-05 10:10:00,18.72,18.82,18.71,18.71,76900.0,13.9505,14.025,13.943,13.943,76900.0
2009-02-05 10:20:00,18.7,18.77,18.64,18.68,141400.0,13.9356,13.9877,13.8909,13.9207,141400.0
2009-02-05 10:30:00,18.68,18.71,18.5,18.64,196700.0,13.9207,13.943,13.7865,13.8909,196700.0
2009-02-05 10:40:00,18.65,18.84,18.65,18.8,153000.0,13.8983,14.0399,13.8983,14.0101,153000.0
2009-02-05 10:50:00,18.8,19.14,18.79,19.01,179400.0,14.0101,14.2635,14.0026,14.1666,179400.0
2009-02-05 11:00:00,19.02,19.25,19.01,19.23,215200.0,14.174,14.3454,14.1666,14.3305,215200.0
2009-02-05 11:10:00,19.22,19.22,19.07,19.09,128300.0,14.3231,14.3231,14.2113,14.2262,128300.0
2009-02-05 11:20:00,19.09,19.26,19.07,19.19,162500.0,14.2262,14.3529,14.2113,14.3007,162500.0
2009-02-05 11:30:00,19.18,19.19,19.03,19.03,128100.0,14.2933,14.3007,14.1815,14.1815,128100.0
2009-02-05 11:40:00,19.02,19.11,19.0,19.08,65300.0,14.174,14.2411,14.1591,14.2188,65300.0
2009-02-05 11:50:00,19.08,19.25,19.08,19.25,65300.0,14.2188,14.3454,14.2188,14.3454,65300.0
2009-02-05 12:00:00,19.25,19.49,19.24,19.48,145700.0,14.3454,14.5243,14.338,14.5168,145700.0
2009-02-05 12:10:00,19.48,19.56,19.42,19.43,67400.0,14.5168,14.5765,14.4721,14.4796,67400.0
2009-02-05 12:20:00,19.44,19.49,19.37,19.37,102100.0,14.487,14.5243,14.4349,14.4349,102100.0
2009-02-05 12:30:00,19.37,19.47,19.37,19.4,70600.0,14.4349,14.5094,14.4349,14.4572,70600.0
2009-02-05 12:40:00,19.4,19.48,19.37,19.41,76800.0,14.4572,14.5168,14.4349,14.4647,76800.0
2009-02-05 12:50:00,19.41,19.46,19.3,19.46,111100.0,14.4647,14.5019,14.3827,14.5019,111100.0
2009-02-05 13:00:00,19.46,19.47,19.36,19.47,70600.0,14.5019,14.5094,14.4274,14.5094,70600.0
2009-02-05 13:10:00,19.48,19.48,19.22,19.25,98200.0,14.5168,14.5168,14.3231,14.3454,98200.0
2009-02-05 13:20:00,19.26,19.26,19.17,19.2,52200.0,14.3529,14.3529,14.2858,14.3082,52200.0
2009-02-05 13:30:00,19.21,19.28,19.18,19.2,82700.0,14.3156,14.3678,14.2933,14.3082,82700.0
2009-02-05 13:40:00,19.2,19.31,19.15,19.29,90800.0,14.3082,14.3902,14.2709,14.3753,90800.0
2009-02-05 13:50:00,19.28,19.32,19.19,19.21,48000.0,14.3678,14.3976,14.3007,14.3156,48000.0
2009-02-05 14:00:00,19.2,19.34,19.19,19.3,99600.0,14.3082,14.4125,14.3007,14.3827,99600.0
2009-02-05 14:10:00,19.3,19.3,19.21,19.26,66600.0,14.3827,14.3827,14.3156,14.3529,66600.0
2009-02-05 14:20:00,19.26,19.4,19.24,19.4,107500.0,14.3529,14.4572,14.338,14.4572,107500.0
2009-02-05 14:30:00,19.4,19.44,19.34,19.41,113600.0,14.4572,14.487,14.4125,14.4647,113600.0
2009-02-05 14:40:00,19.41,19.45,19.31,19.31,106900.0,14.4647,14.4945,14.3902,14.3902,106900.0
2009-02-05 14:50:00,19.32,19.33,19.11,19.17,110900.0,14.3976,14.4051,14.2411,14.2858,110900.0
2009-02-05 15:00:00,19.17,19.23,19.06,19.13,131900.0,14.2858,14.3305,14.2039,14.256,131900.0
2009-02-05 15:10:00,19.15,19.27,19.15,19.21,131700.0,14.2709,14.3604,14.2709,14.3156,131700.0
2009-02-05 15:20:00,19.21,19.34,19.21,19.33,122800.0,14.3156,14.4125,14.3156,14.4051,122800.0
2009-02-05 15:30:00,19.33,19.37,19.24,19.29,162800.0,14.4051,14.4349,14.338,14.3753,162800.0
2009-02-05 15:40:00,19.29,19.39,19.27,19.28,277500.0,14.3753,14.4498,14.3604,14.3678,277500.0
2009-02-05 15:50:00,19.29,19.35,19.27,19.32,388000.0,14.3753,14.42,14.3604,14.3976,388000.0
2009-02-06 09:30:00,19.71,20.14,19.52,20.11,274800.0,14.6882,15.0087,14.5467,14.9863,274800.0
2009-02-06 09:40:00,20.11,20.5,20.11,20.31,376100.0,14.9863,15.277,14.9863,15.1354,376100.0
2009-02-06 09:50:00,20.31,20.4,20.24,20.36,214800.0,15.1354,15.2024,15.0832,15.1726,214800.0
2009-02-06 10:00:00,20.36,20.4,20.3,20.38,171300.0,15.1726,15.2024,15.1279,15.1875,171300.0
2009-02-06 10:10:00,20.38,20.59,20.37,20.47,179200.0,15.1875,15.344,15.1801,15.2546,179200.0
2009-02-06 10:20:00,20.47,20.57,20.39,20.55,161400.0,15.2546,15.3291,15.195,15.3142,161400.0
2009-02-06 10:30:00,20.54,20.68,20.54,20.65,166000.0,15.3068,15.4111,15.3068,15.3888,166000.0
2009-02-06 10:40:00,20.65,20.65,20.5,20.6,105900.0,15.3888,15.3888,15.277,15.3515,105900.0
2009-02-06 10:50:00,20.6,20.66,20.54,20.56,118800.0,15.3515,15.3962,15.3068,15.3217,118800.0
2009-02-06 11:00:00,20.55,20.65,20.53,20.56,94200.0,15.3142,15.3888,15.2993,15.3217,94200.0
2009-02-06 11:10:00,20.56,20.71,20.55,20.7,137400.0,15.3217,15.4335,15.3142,15.426,137400.0
2009-02-06 11:20:00,20.7,20.82,20.69,20.82,208200.0,15.426,15.5154,15.4186,15.5154,208200.0
2009-02-06 11:30:00,20.82,20.89,20.81,20.87,200700.0,15.5154,15.5676,15.508,15.5527,200700.0
2009-02-06 11:40:00,20.87,20.96,20.85,20.87,91100.0,15.5527,15.6198,15.5378,15.5527,91100.0
2009-02-06 11:50:00,20.86,20.9,20.82,20.85,91000.0,15.5452,15.5751,15.5154,15.5378,91000.0
2009-02-06 12:00:00,20.86,20.86,20.75,20.76,94300.0,15.5452,15.5452,15.4633,15.4707,94300.0
2009-02-06 12:10:00,20.76,20.79,20.62,20.63,91400.0,15.4707,15.4931,15.3664,15.3738,91400.0
2009-02-06 12:20:00,20.63,20.7,20.56,20.56,70500.0,15.3738,15.426,15.3217,15.3217,70500.0
2009-02-06 12:30:00,20.57,20.69,20.55,20.68,68400.0,15.3291,15.4186,15.3142,15.4111,68400.0
2009-02-06 12:40:00,20.69,20.72,20.63,20.65,50700.0,15.4186,15.4409,15.3738,15.3888,50700.0
2009-02-06 12:50:00,20.66,20.69,20.58,20.64,58000.0,15.3962,15.4186,15.3366,15.3813,58000.0
2009-02-06 13:00:00,20.64,20.7,20.57,20.67,74300.0,15.3813,15.426,15.3291,15.4037,74300.0
2009-02-06 13:10:00,20.67,20.85,20.65,20.85,81100.0,15.4037,15.5378,15.3888,15.5378,81100.0
2009-02-06 13:20:00,20.85,20.91,20.79,20.9,101700.0,15.5378,15.5825,15.4931,15.5751,101700.0
2009-02-06 13:30:00,20.9,21.05,20.9,21.03,141000.0,15.5751,15.6868,15.5751,15.6719,141000.0
2009-02-06 13:40:00,21.02,21.09,20.98,21.07,128400.0,15.6645,15.7166,15.6347,15.7017,128400.0
2009-02-06 13:50:00,21.07,21.07,20.99,21.02,123900.0,15.7017,15.7017,15.6421,15.6645,123900.0
2009-02-06 14:00:00,21.02,21.02,20.87,20.89,100000.0,15.6645,15.6645,15.5527,15.5676,100000.0
2009-02-06 14:10:00,20.88,20.95,20.83,20.84,105900.0,15.5602,15.6123,15.5229,15.5303,105900.0
2009-02-06 14:20:00,20.84,20.95,20.82,20.91,113800.0,15.5303,15.6123,15.5154,15.5825,113800.0
2009-02-06 14:30:00,20.91,21.0,20.85,20.85,126400.0,15.5825,15.6496,15.5378,15.5378,126400.0
2009-02-06 14:40:00,20.86,20.86,20.77,20.77,108500.0,15.5452,15.5452,15.4782,15.4782,108500.0
2009-02-06 14:50:00,20.76,20.83,20.71,20.83,115600.0,15.4707,15.5229,15.4335,15.5229,115600.0
2009-02-06 15:00:00,20.83,20.83,20.63,20.63,209400.0,15.5229,15.5229,15.3738,15.3738,209400.0
2009-02-06 15:10:00,20.63,20.67,20.61,20.63,286100.0,15.3738,15.4037,15.3589,15.3738,286100.0
2009-02-06 15:20:00,20.63,20.71,20.59,20.66,252300.0,15.3738,15.4335,15.344,15.3962,252300.0
2009-02-06 15:30:00,20.66,20.72,20.64,20.7,240600.0,15.3962,15.4409,15.3813,15.426,240600.0
2009-02-06 15:40:00,20.7,20.8,20.69,20.69,374900.0,15.426,15.5005,15.4186,15.4186,374900.0
2009-02-06 15:50:00,20.7,20.72,20.58,20.69,663200.0,15.426,15.4409,15.3366,15.4186,663200.0
2009-02-09 09:30:00,20.59,20.79,20.41,20.47,176800.0,15.344,15.4931,15.2099,15.2546,176800.0
2009-02-09 09:40:00,20.46,20.49,20.34,20.37,195400.0,15.2472,15.2695,15.1577,15.1801,195400.0
2009-02-09 09:50:00,20.37,20.38,20.27,20.37,143900.0,15.1801,15.1875,15.1056,15.1801,143900.0
2009-02-09 10:00:00,20.37,20.4,20.24,20.28,181300.0,15.1801,15.2024,15.0832,15.113,181300.0
2009-02-09 10:10:00,20.29,20.43,20.27,20.41,111700.0,15.1205,15.2248,15.1056,15.2099,111700.0
2009-02-09 10:20:00,20.43,20.56,20.43,20.53,129700.0,15.2248,15.3217,15.2248,15.2993,129700.0
2009-02-09 10:30:00,20.54,20.72,20.49,20.72,158200.0,15.3068,15.4409,15.2695,15.4409,158200.0
2009-02-09 10:40:00,20.72,20.92,20.72,20.91,161900.0,15.4409,15.59,15.4409,15.5825,161900.0
2009-02-09 10:50:00,20.92,21.02,20.85,21.02,165600.0,15.59,15.6645,15.5378,15.6645,165600.0
2009-02-09 11:00:00,21.02,21.02,20.86,20.97,143100.0,15.6645,15.6645,15.5452,15.6272,143100.0
2009-02-09 11:10:00,20.97,21.03,20.9,20.93,120100.0,15.6272,15.6719,15.5751,15.5974,120100.0
2009-02-09 11:20:00,20.93,20.98,20.89,20.92,111900.0,15.5974,15.6347,15.5676,15.59,111900.0
2009-02-09 11:30:00,20.91,20.99,20.89,20.99,112200.0,15.5825,15.6421,15.5676,15.6421,112200.0
2009-02-09 11:40:00,20.98,20.99,20.9,20.95,91100.0,15.6347,15.6421,15.5751,15.6123,91100.0
2009-02-09 11:50:00,20.96,21.01,20.95,21.01,111100.0,15.6198,15.657,15.6123,15.657,111100.0
2009-02-09 12:00:00,21.01,21.03,20.95,21.02,91100.0,15.657,15.6719,15.6123,15.6645,91100.0
2009-02-09 12:10:00,21.02,21.17,21.01,21.16,140100.0,15.6645,15.7763,15.657,15.7688,140100.0
2009-02-09 12:20:00,21.16,21.24,21.1,21.19,128700.0,15.7688,15.8284,15.7241,15.7912,128700.0
2009-02-09 12:30:00,21.2,21.21,21.13,21.13,86800.0,15.7986,15.8061,15.7465,15.7465,86800.0
2009-02-09 12:40:00,21.13,21.16,21.08,21.15,121900.0,15.7465,15.7688,15.7092,15.7614,121900.0
2009-02-09 12:50:00,21.15,21.27,21.15,21.25,91000.0,15.7614,15.8508,15.7614,15.8359,91000.0
2009-02-09 13:00:00,21.26,21.32,21.24,21.28,142900.0,15.8433,15.888,15.8284,15.8582,142900.0
2009-02-09 13:10:00,21.29,21.33,21.27,21.28,104800.0,15.8657,15.8955,15.8508,15.8582,104800.0
2009-02-09 13:20:00,21.27,21.31,21.24,21.29,112200.0,15.8508,15.8806,15.8284,15.8657,112200.0
2009-02-09 13:30:00,21.29,21.29,21.1,21.2,115400.0,15.8657,15.8657,15.7241,15.7986,115400.0
2009-02-09 13:40:00,21.2,21.26,21.2,21.26,91200.0,15.7986,15.8433,15.7986,15.8433,91200.0
2009-02-09 13:50:00,21.26,21.3,21.21,21.3,134000.0,15.8433,15.8731,15.8061,15.8731,134000.0
2009-02-09 14:00:00,21.29,21.32,21.29,21.31,86400.0,15.8657,15.888,15.8657,15.8806,86400.0
2009-02-09 14:10:00,21.31,21.31,21.18,21.2,142800.0,15.8806,15.8806,15.7837,15.7986,142800.0
2009-02-09 14:20:00,21.19,21.24,21.17,21.2,226900.0,15.7912,15.8284,15.7763,15.7986,226900.0
2009-02-09 14:30:00,21.2,21.24,21.17,21.23,175100.0,15.7986,15.8284,15.7763,15.821,175100.0
2009-02-09 14:40:00,21.24,21.27,21.17,21.23,195000.0,15.8284,15.8508,15.7763,15.821,195000.0
2009-02-09 14:50:00,21.23,21.29,21.22,21.28,128600.0,15.821,15.8657,15.8135,15.8582,128600.0
2009-02-09 15:00:00,21.28,21.31,21.17,21.19,148800.0,15.8582,15.8806,15.7763,15.7912,148800.0
2009-02-09 15:10:00,21.19,21.43,21.18,21.41,417000.0,15.7912,15.97,15.7837,15.9551,417000.0
2009-02-09 15:20:00,21.41,21.56,21.4,21.51,277700.0,15.9551,16.0669,15.9477,16.0296,277700.0
2009-02-09 15:30:00,21.52,21.63,21.49,21.52,527900.0,16.0371,16.1191,16.0147,16.0371,527900.0
2009-02-09 15:40:00,21.52,21.55,21.46,21.51,289900.0,16.0371,16.0594,15.9924,16.0296,289900.0
2009-02-09 15:50:00,21.52,21.52,21.39,21.45,717300.0,16.0371,16.0371,15.9402,15.9849,717300.0
2009-02-10 09:30:00,20.84,21.26,20.83,21.08,276600.0,15.5303,15.8433,15.5229,15.7092,276600.0
2009-02-10 09:40:00,21.08,21.38,21.08,21.3,270600.0,15.7092,15.9328,15.7092,15.8731,270600.0
2009-02-10 09:50:00,21.3,21.45,21.27,21.42,364900.0,15.8731,15.9849,15.8508,15.9626,364900.0
2009-02-10 10:00:00,21.41,21.67,21.34,21.6,296800.0,15.9551,16.1489,15.903,16.0967,296800.0
2009-02-10 10:10:00,21.6,21.62,21.19,21.2,317700.0,16.0967,16.1116,15.7912,15.7986,317700.0
2009-02-10 10:20:00,21.2,21.24,21.1,21.12,307000.0,15.7986,15.8284,15.7241,15.739,307000.0
2009-02-10 10:30:00,21.11,21.28,21.08,21.27,249300.0,15.7316,15.8582,15.7092,15.8508,249300.0
2009-02-10 10:40:00,21.27,21.3,21.18,21.29,170400.0,15.8508,15.8731,15.7837,15.8657,170400.0
2009-02-10 10:50:00,21.29,21.41,21.28,21.38,218000.0,15.8657,15.9551,15.8582,15.9328,218000.0
2009-02-10 11:00:00,21.37,21.58,21.05,21.15,406600.0,15.9253,16.0818,15.6868,15.7614,406600.0
2009-02-10 11:10:00,21.16,21.37,21.1,21.37,443600.0,15.7688,15.9253,15.7241,15.9253,443600.0
2009-02-10 11:20:00,21.37,21.44,21.12,21.37,366600.0,15.9253,15.9775,15.739,15.9253,366600.0
2009-02-10 11:30:00,21.36,21.36,20.92,20.93,440200.0,15.9179,15.9179,15.59,15.5974,440200.0
2009-02-10 11:40:00,20.92,21.08,20.88,21.03,289600.0,15.59,15.7092,15.5602,15.6719,289600.0
2009-02-10 11:50:00,21.03,21.09,20.88,21.05,248500.0,15.6719,15.7166,15.5602,15.6868,248500.0
2009-02-10 12:00:00,21.05,21.15,20.99,21.04,145700.0,15.6868,15.7614,15.6421,15.6794,145700.0
2009-02-10 12:10:00,21.04,21.18,21.03,21.1,112200.0,15.6794,15.7837,15.6719,15.7241,112200.0
2009-02-10 12:20:00,21.11,21.15,21.0,21.08,166300.0,15.7316,15.7614,15.6496,15.7092,166300.0
2009-02-10 12:30:00,21.07,21.08,20.85,20.86,263700.0,15.7017,15.7092,15.5378,15.5452,263700.0
2009-02-10 12:40:00,20.86,21.0,20.85,20.96,328400.0,15.5452,15.6496,15.5378,15.6198,328400.0
2009-02-10 12:50:00,20.96,21.01,20.92,20.93,181600.0,15.6198,15.657,15.59,15.5974,181600.0
2009-02-10 13:00:00,20.93,21.0,20.9,20.95,314300.0,15.5974,15.6496,15.5751,15.6123,314300.0
2009-02-10 13:10:00,20.94,20.99,20.89,20.93,196700.0,15.6049,15.6421,15.5676,15.5974,196700.0
2009-02-10 13:20:00,20.93,20.99,20.79,20.95,378700.0,15.5974,15.6421,15.4931,15.6123,378700.0
2009-02-10 13:30:00,20.95,21.06,20.88,21.02,153300.0,15.6123,15.6943,15.5602,15.6645,153300.0
2009-02-10 13:40:00,21.02,21.07,20.98,21.02,192900.0,15.6645,15.7017,15.6347,15.6645,192900.0
2009-02-10 13:50:00,21.02,21.07,20.94,20.96,188200.0,15.6645,15.7017,15.6049,15.6198,188200.0
2009-02-10 14:00:00,20.96,21.02,20.88,20.88,120700.0,15.6198,15.6645,15.5602,15.5602,120700.0
2009-02-10 14:10:00,20.88,20.95,20.88,20.94,160100.0,15.5602,15.6123,15.5602,15.6049,160100.0
2009-02-10 14:20:00,20.93,20.95,20.8,20.87,245000.0,15.5974,15.6123,15.5005,15.5527,245000.0
2009-02-10 14:30:00,20.88,20.89,20.79,20.89,260600.0,15.5602,15.5676,15.4931,15.5676,260600.0
2009-02-10 14:40:00,20.89,21.01,20.89,20.98,188800.0,15.5676,15.657,15.5676,15.6347,188800.0
2009-02-10 14:50:00,20.97,21.02,20.92,21.0,294800.0,15.6272,15.6645,15.59,15.6496,294800.0
2009-02-10 15:00:00,21.0,21.13,21.0,21.11,253000.0,15.6496,15.7465,15.6496,15.7316,253000.0
2009-02-10 15:10:00,21.1,21.15,20.98,21.1,499100.0,15.7241,15.7614,15.6347,15.7241,499100.0
2009-02-10 15:20:00,21.1,21.21,21.03,21.18,440800.0,15.7241,15.8061,15.6719,15.7837,440800.0
2009-02-10 15:30:00,21.17,21.27,21.04,21.05,463200.0,15.7763,15.8508,15.6794,15.6868,463200.0
2009-02-10 15:40:00,21.04,21.32,20.97,21.24,630400.0,15.6794,15.888,15.6272,15.8284,630400.0
2009-02-10 15:50:00,21.24,21.29,21.12,21.19,757900.0,15.8284,15.8657,15.739,15.7912,757900.0
2009-02-11 09:30:00,21.2,21.56,21.11,21.56,219900.0,15.7986,16.0669,15.7316,16.0669,219900.0
2009-02-11 09:40:00,21.56,21.7,21.49,21.69,287800.0,16.0669,16.1712,16.0147,16.1638,287800.0
2009-02-11 09:50:00,21.68,21.79,21.62,21.63,206700.0,16.1563,16.2383,16.1116,16.1191,206700.0
2009-02-11 10:00:00,21.63,21.65,21.37,21.47,253100.0,16.1191,16.134,15.9253,15.9998,253100.0
2009-02-11 10:10:00,21.47,21.59,21.46,21.48,262600.0,15.9998,16.0893,15.9924,16.0073,262600.0
2009-02-11 10:20:00,21.48,21.53,21.43,21.47,213900.0,16.0073,16.0445,15.97,15.9998,213900.0
2009-02-11 10:30:00,21.47,21.52,21.38,21.52,266600.0,15.9998,16.0371,15.9328,16.0371,266600.0
2009-02-11 10:40:00,21.51,21.66,21.51,21.66,198100.0,16.0296,16.1414,16.0296,16.1414,198100.0
2009-02-11 10:50:00,21.66,21.77,21.66,21.74,197900.0,16.1414,16.2234,16.1414,16.201,197900.0
2009-02-11 11:00:00,21.74,21.8,21.64,21.66,195600.0,16.201,16.2458,16.1265,16.1414,195600.0
2009-02-11 11:10:00,21.66,21.82,21.64,21.79,186200.0,16.1414,16.2607,16.1265,16.2383,186200.0
2009-02-11 11:20:00,21.8,21.93,21.77,21.9,271700.0,16.2458,16.3426,16.2234,16.3203,271700.0
2009-02-11 11:30:00,21.91,21.98,21.79,21.8,159300.0,16.3277,16.3799,16.2383,16.2458,159300.0
2009-02-11 11:40:00,21.78,21.88,21.73,21.78,148000.0,16.2308,16.3054,16.1936,16.2308,148000.0
2009-02-11 11:50:00,21.78,21.84,21.71,21.8,130000.0,16.2308,16.2756,16.1787,16.2458,130000.0
2009-02-11 12:00:00,21.79,21.9,21.79,21.83,135800.0,16.2383,16.3203,16.2383,16.2681,135800.0
2009-02-11 12:10:00,21.82,21.83,21.68,21.74,98500.0,16.2607,16.2681,16.1563,16.201,98500.0
2009-02-11 12:20:00,21.74,21.86,21.71,21.86,90600.0,16.201,16.2905,16.1787,16.2905,90600.0
2009-02-11 12:30:00,21.85,21.9,21.79,21.9,133800.0,16.283,16.3203,16.2383,16.3203,133800.0
2009-02-11 12:40:00,21.9,21.99,21.9,21.93,111600.0,16.3203,16.3873,16.3203,16.3426,111600.0
2009-02-11 12:50:00,21.94,21.97,21.76,21.79,113300.0,16.3501,16.3724,16.2159,16.2383,113300.0
2009-02-11 13:00:00,21.79,21.85,21.64,21.64,595800.0,16.2383,16.283,16.1265,16.1265,595800.0
2009-02-11 13:10:00,21.64,21.73,21.62,21.73,76000.0,16.1265,16.1936,16.1116,16.1936,76000.0
2009-02-11 13:20:00,21.73,21.77,21.6,21.73,83100.0,16.1936,16.2234,16.0967,16.1936,83100.0
2009-02-11 13:30:00,21.73,21.73,21.58,21.59,67500.0,16.1936,16.1936,16.0818,16.0893,67500.0
2009-02-11 13:40:00,21.59,21.59,21.38,21.41,62700.0,16.0893,16.0893,15.9328,15.9551,62700.0
2009-02-11 13:50:00,21.41,21.46,21.36,21.38,112000.0,15.9551,15.9924,15.9179,15.9328,112000.0
2009-02-11 14:00:00,21.37,21.48,21.37,21.48,137900.0,15.9253,16.0073,15.9253,16.0073,137900.0
2009-02-11 14:10:00,21.48,21.49,21.32,21.33,89400.0,16.0073,16.0147,15.888,15.8955,89400.0
2009-02-11 14:20:00,21.33,21.57,21.3,21.51,148300.0,15.8955,16.0744,15.8731,16.0296,148300.0
2009-02-11 14:30:00,21.51,21.61,21.46,21.61,81200.0,16.0296,16.1042,15.9924,16.1042,81200.0
2009-02-11 14:40:00,21.61,21.65,21.55,21.57,69100.0,16.1042,16.134,16.0594,16.0744,69100.0
2009-02-11 14:50:00,21.57,21.82,21.57,21.75,311500.0,16.0744,16.2607,16.0744,16.2085,311500.0
2009-02-11 15:00:00,21.75,21.77,21.63,21.65,444200.0,16.2085,16.2234,16.1191,16.134,444200.0
2009-02-11 15:10:00,21.65,21.76,21.64,21.7,219500.0,16.134,16.2159,16.1265,16.1712,219500.0
2009-02-11 15:20:00,21.7,21.77,21.62,21.75,229900.0,16.1712,16.2234,16.1116,16.2085,229900.0
2009-02-11 15:30:00,21.75,21.77,21.59,21.61,472400.0,16.2085,16.2234,16.0893,16.1042,472400.0
2009-02-11 15:40:00,21.61,21.64,21.54,21.54,377400.0,16.1042,16.1265,16.052,16.052,377400.0
2009-02-11 15:50:00,21.54,21.64,21.52,21.64,420000.0,16.052,16.1265,16.0371,16.1265,420000.0
2009-02-12 09:30:00,21.2,21.2,20.77,20.9,288200.0,15.7986,15.7986,15.4782,15.5751,288200.0
2009-02-12 09:40:00,20.9,21.04,20.85,20.97,175900.0,15.5751,15.6794,15.5378,15.6272,175900.0
2009-02-12 09:50:00,20.99,21.04,20.76,20.84,244900.0,15.6421,15.6794,15.4707,15.5303,244900.0
2009-02-12 10:00:00,20.84,20.98,20.73,20.97,171100.0,15.5303,15.6347,15.4484,15.6272,171100.0
2009-02-12 10:10:00,20.97,21.0,20.77,20.82,145900.0,15.6272,15.6496,15.4782,15.5154,145900.0
2009-02-12 10:20:00,20.82,20.92,20.73,20.88,121800.0,15.5154,15.59,15.4484,15.5602,121800.0
2009-02-12 10:30:00,20.88,20.89,20.75,20.76,134700.0,15.5602,15.5676,15.4633,15.4707,134700.0
2009-02-12 10:40:00,20.77,20.91,20.69,20.83,142300.0,15.4782,15.5825,15.4186,15.5229,142300.0
2009-02-12 10:50:00,20.83,20.87,20.77,20.82,105600.0,15.5229,15.5527,15.4782,15.5154,105600.0
2009-02-12 11:00:00,20.83,20.95,20.71,20.9,127700.0,15.5229,15.6123,15.4335,15.5751,127700.0
2009-02-12 11:10:00,20.9,20.91,20.74,20.75,134700.0,15.5751,15.5825,15.4558,15.4633,134700.0
2009-02-12 11:20:00,20.75,20.88,20.7,20.84,140400.0,15.4633,15.5602,15.426,15.5303,140400.0
2009-02-12 11:30:00,20.84,21.01,20.83,20.96,125200.0,15.5303,15.657,15.5229,15.6198,125200.0
2009-02-12 11:40:00,20.96,21.04,20.95,21.0,180700.0,15.6198,15.6794,15.6123,15.6496,180700.0
2009-02-12 11:50:00,21.0,21.03,20.81,20.81,101700.0,15.6496,15.6719,15.508,15.508,101700.0
2009-02-12 12:00:00,20.81,20.9,20.79,20.88,76800.0,15.508,15.5751,15.4931,15.5602,76800.0
2009-02-12 12:10:00,20.89,20.9,20.84,20.85,66000.0,15.5676,15.5751,15.5303,15.5378,66000.0
2009-02-12 12:20:00,20.85,20.91,20.79,20.88,147500.0,15.5378,15.5825,15.4931,15.5602,147500.0
2009-02-12 12:30:00,20.88,20.94,20.85,20.85,48900.0,15.5602,15.6049,15.5378,15.5378,48900.0
2009-02-12 12:40:00,20.86,20.9,20.84,20.87,64800.0,15.5452,15.5751,15.5303,15.5527,64800.0
2009-02-12 12:50:00,20.87,20.92,20.84,20.84,77300.0,15.5527,15.59,15.5303,15.5303,77300.0
2009-02-12 13:00:00,20.84,20.84,20.69,20.7,111300.0,15.5303,15.5303,15.4186,15.426,111300.0
2009-02-12 13:10:00,20.71,20.73,20.57,20.63,196000.0,15.4335,15.4484,15.3291,15.3738,196000.0
2009-02-12 13:20:00,20.62,20.66,20.57,20.63,107300.0,15.3664,15.3962,15.3291,15.3738,107300.0
2009-02-12 13:30:00,20.62,20.64,20.44,20.46,134500.0,15.3664,15.3813,15.2323,15.2472,134500.0
2009-02-12 13:40:00,20.47,20.53,20.45,20.52,92100.0,15.2546,15.2993,15.2397,15.2919,92100.0
2009-02-12 13:50:00,20.53,20.6,20.47,20.55,98500.0,15.2993,15.3515,15.2546,15.3142,98500.0
2009-02-12 14:00:00,20.56,20.56,20.45,20.48,123800.0,15.3217,15.3217,15.2397,15.2621,123800.0
2009-02-12 14:10:00,20.48,20.63,20.47,20.55,109000.0,15.2621,15.3738,15.2546,15.3142,109000.0
2009-02-12 14:20:00,20.55,20.58,20.51,20.53,155100.0,15.3142,15.3366,15.2844,15.2993,155100.0
2009-02-12 14:30:00,20.54,20.58,20.38,20.42,133300.0,15.3068,15.3366,15.1875,15.2174,133300.0
2009-02-12 14:40:00,20.42,20.43,20.29,20.33,98200.0,15.2174,15.2248,15.1205,15.1503,98200.0
2009-02-12 14:50:00,20.33,20.35,20.28,20.31,144000.0,15.1503,15.1652,15.113,15.1354,144000.0
2009-02-12 15:00:00,20.32,20.33,20.2,20.27,251400.0,15.1428,15.1503,15.0534,15.1056,251400.0
2009-02-12 15:10:00,20.28,20.56,20.27,20.56,280100.0,15.113,15.3217,15.1056,15.3217,280100.0
2009-02-12 15:20:00,20.56,20.94,20.49,20.94,514600.0,15.3217,15.6049,15.2695,15.6049,514600.0
2009-02-12 15:30:00,20.94,21.1,20.78,21.02,630800.0,15.6049,15.7241,15.4856,15.6645,630800.0
2009-02-12 15:40:00,21.01,21.3,21.0,21.14,407600.0,15.657,15.8731,15.6496,15.7539,407600.0
2009-02-12 15:50:00,21.14,21.22,21.1,21.17,547500.0,15.7539,15.8135,15.7241,15.7763,547500.0
2009-02-13 09:30:00,21.07,21.36,21.02,21.05,136900.0,15.7017,15.9179,15.6645,15.6868,136900.0
2009-02-13 09:40:00,21.05,21.1,20.95,21.05,197700.0,15.6868,15.7241,15.6123,15.6868,197700.0
2009-02-13 09:50:00,21.04,21.26,21.02,21.24,156300.0,15.6794,15.8433,15.6645,15.8284,156300.0
2009-02-13 10:00:00,21.23,21.25,21.11,21.11,136400.0,15.821,15.8359,15.7316,15.7316,136400.0
2009-02-13 10:10:00,21.1,21.19,21.03,21.13,125100.0,15.7241,15.7912,15.6719,15.7465,125100.0
2009-02-13 10:20:00,21.12,21.31,21.11,21.25,185900.0,15.739,15.8806,15.7316,15.8359,185900.0
2009-02-13 10:30:00,21.25,21.54,21.24,21.51,243600.0,15.8359,16.052,15.8284,16.0296,243600.0
2009-02-13 10:40:00,21.51,21.54,21.45,21.49,200700.0,16.0296,16.052,15.9849,16.0147,200700.0
2009-02-13 10:50:00,21.48,21.54,21.44,21.49,149900.0,16.0073,16.052,15.9775,16.0147,149900.0
2009-02-13 11:00:00,21.48,21.49,21.33,21.34,186500.0,16.0073,16.0147,15.8955,15.903,186500.0
2009-02-13 11:10:00,21.33,21.37,21.25,21.28,133200.0,15.8955,15.9253,15.8359,15.8582,133200.0
2009-02-13 11:20:00,21.29,21.29,21.17,21.25,89800.0,15.8657,15.8657,15.7763,15.8359,89800.0
2009-02-13 11:30:00,21.24,21.33,21.2,21.24,146900.0,15.8284,15.8955,15.7986,15.8284,146900.0
2009-02-13 11:40:00,21.24,21.26,21.05,21.08,156600.0,15.8284,15.8433,15.6868,15.7092,156600.0
2009-02-13 11:50:00,21.09,21.16,21.02,21.02,91700.0,15.7166,15.7688,15.6645,15.6645,91700.0
2009-02-13 12:00:00,21.02,21.14,21.01,21.09,91600.0,15.6645,15.7539,15.657,15.7166,91600.0
2009-02-13 12:10:00,21.09,21.13,20.95,21.03,77700.0,15.7166,15.7465,15.6123,15.6719,77700.0
2009-02-13 12:20:00,21.02,21.1,21.0,21.1,96700.0,15.6645,15.7241,15.6496,15.7241,96700.0
2009-02-13 12:30:00,21.1,21.14,21.02,21.03,53500.0,15.7241,15.7539,15.6645,15.6719,53500.0
2009-02-13 12:40:00,21.03,21.04,20.93,20.94,190900.0,15.6719,15.6794,15.5974,15.6049,190900.0
2009-02-13 12:50:00,20.95,20.95,20.89,20.93,124800.0,15.6123,15.6123,15.5676,15.5974,124800.0
2009-02-13 13:00:00,20.93,20.99,20.91,20.98,90000.0,15.5974,15.6421,15.5825,15.6347,90000.0
2009-02-13 13:10:00,20.97,21.09,20.94,21.04,116900.0,15.6272,15.7166,15.6049,15.6794,116900.0
2009-02-13 13:20:00,21.05,21.07,21.0,21.06,51600.0,15.6868,15.7017,15.6496,15.6943,51600.0
2009-02-13 13:30:00,21.06,21.11,21.0,21.02,88600.0,15.6943,15.7316,15.6496,15.6645,88600.0
2009-02-13 13:40:00,21.02,21.22,21.0,21.21,135800.0,15.6645,15.8135,15.6496,15.8061,135800.0
2009-02-13 13:50:00,21.21,21.28,21.18,21.21,140900.0,15.8061,15.8582,15.7837,15.8061,140900.0
2009-02-13 14:00:00,21.21,21.28,21.02,21.05,147300.0,15.8061,15.8582,15.6645,15.6868,147300.0
2009-02-13 14:10:00,21.05,21.14,21.0,21.1,119600.0,15.6868,15.7539,15.6496,15.7241,119600.0
2009-02-13 14:20:00,21.1,21.14,21.04,21.06,92000.0,15.7241,15.7539,15.6794,15.6943,92000.0
2009-02-13 14:30:00,21.06,21.08,20.98,21.04,126000.0,15.6943,15.7092,15.6347,15.6794,126000.0
2009-02-13 14:40:00,21.04,21.11,20.98,21.02,71000.0,15.6794,15.7316,15.6347,15.6645,71000.0
2009-02-13 14:50:00,21.04,21.08,20.95,20.99,181900.0,15.6794,15.7092,15.6123,15.6421,181900.0
2009-02-13 15:00:00,21.0,21.02,20.93,20.97,206500.0,15.6496,15.6645,15.5974,15.6272,206500.0
2009-02-13 15:10:00,20.98,20.99,20.88,20.98,179000.0,15.6347,15.6421,15.5602,15.6347,179000.0
2009-02-13 15:20:00,20.97,21.03,20.94,21.0,232700.0,15.6272,15.6719,15.6049,15.6496,232700.0
2009-02-13 15:30:00,21.0,21.14,21.0,21.0,204400.0,15.6496,15.7539,15.6496,15.6496,204400.0
2009-02-13 15:40:00,21.0,21.07,20.93,21.0,252000.0,15.6496,15.7017,15.5974,15.6496,252000.0
2009-02-13 15:50:00,21.0,21.01,20.83,20.84,354600.0,15.6496,15.657,15.5229,15.5303,354600.0
2009-02-17 09:30:00,20.0,20.07,19.82,19.9,331700.0,14.9044,14.9565,14.7702,14.8298,331700.0
2009-02-17 09:40:00,19.9,20.04,19.74,19.75,323900.0,14.8298,14.9342,14.7106,14.7181,323900.0
2009-02-17 09:50:00,19.75,19.92,19.64,19.91,224900.0,14.7181,14.8447,14.6361,14.8373,224900.0
2009-02-17 10:00:00,19.91,20.07,19.9,20.03,305600.0,14.8373,14.9565,14.8298,14.9267,305600.0
2009-02-17 10:10:00,20.04,20.08,19.89,19.91,158300.0,14.9342,14.964,14.8224,14.8373,158300.0
2009-02-17 10:20:00,19.91,19.99,19.9,19.98,156300.0,14.8373,14.8969,14.8298,14.8895,156300.0
2009-02-17 10:30:00,19.97,20.08,19.91,19.95,126800.0,14.882,14.964,14.8373,14.8671,126800.0
2009-02-17 10:40:00,19.95,20.03,19.92,19.96,118800.0,14.8671,14.9267,14.8447,14.8746,118800.0
2009-02-17 10:50:00,19.96,20.18,19.96,20.04,111600.0,14.8746,15.0385,14.8746,14.9342,111600.0
2009-02-17 11:00:00,20.04,20.04,19.92,19.95,264000.0,14.9342,14.9342,14.8447,14.8671,264000.0
2009-02-17 11:10:00,19.95,20.05,19.95,20.02,136200.0,14.8671,14.9416,14.8671,14.9193,136200.0
2009-02-17 11:20:00,20.01,20.06,19.98,20.01,87900.0,14.9118,14.9491,14.8895,14.9118,87900.0
2009-02-17 11:30:00,20.01,20.03,19.97,20.0,123400.0,14.9118,14.9267,14.882,14.9044,123400.0
2009-02-17 11:40:00,20.01,20.05,20.0,20.01,56000.0,14.9118,14.9416,14.9044,14.9118,56000.0
2009-02-17 11:50:00,20.02,20.07,19.98,20.02,83900.0,14.9193,14.9565,14.8895,14.9193,83900.0
2009-02-17 12:00:00,20.03,20.11,20.0,20.0,67600.0,14.9267,14.9863,14.9044,14.9044,67600.0
2009-02-17 12:10:00,20.0,20.06,19.98,20.03,71600.0,14.9044,14.9491,14.8895,14.9267,71600.0
2009-02-17 12:20:00,20.03,20.08,19.97,20.07,80500.0,14.9267,14.964,14.882,14.9565,80500.0
2009-02-17 12:30:00,20.07,20.1,20.03,20.07,45400.0,14.9565,14.9789,14.9267,14.9565,45400.0
2009-02-17 12:40:00,20.07,20.11,20.02,20.03,42700.0,14.9565,14.9863,14.9193,14.9267,42700.0
2009-02-17 12:50:00,20.04,20.08,20.01,20.08,28000.0,14.9342,14.964,14.9118,14.964,28000.0
2009-02-17 13:00:00,20.09,20.1,20.0,20.02,56500.0,14.9714,14.9789,14.9044,14.9193,56500.0
2009-02-17 13:10:00,20.02,20.04,19.9,19.91,223500.0,14.9193,14.9342,14.8298,14.8373,223500.0
2009-02-17 13:20:00,19.92,19.97,19.88,19.96,66800.0,14.8447,14.882,14.8149,14.8746,66800.0
2009-02-17 13:30:00,19.97,19.99,19.93,19.94,127800.0,14.882,14.8969,14.8522,14.8596,127800.0
2009-02-17 13:40:00,19.93,20.09,19.93,20.07,226600.0,14.8522,14.9714,14.8522,14.9565,226600.0
2009-02-17 13:50:00,20.07,20.07,19.99,20.03,75600.0,14.9565,14.9565,14.8969,14.9267,75600.0
2009-02-17 14:00:00,20.04,20.21,20.0,20.16,104800.0,14.9342,15.0609,14.9044,15.0236,104800.0
2009-02-17 14:10:00,20.16,20.18,20.13,20.14,95100.0,15.0236,15.0385,15.0012,15.0087,95100.0
2009-02-17 14:20:00,20.14,20.2,20.08,20.12,119000.0,15.0087,15.0534,14.964,14.9938,119000.0
2009-02-17 14:30:00,20.11,20.31,20.11,20.26,138000.0,14.9863,15.1354,14.9863,15.0981,138000.0
2009-02-17 14:40:00,20.27,20.27,20.14,20.16,113700.0,15.1056,15.1056,15.0087,15.0236,113700.0
2009-02-17 14:50:00,20.17,20.2,20.04,20.11,143700.0,15.031,15.0534,14.9342,14.9863,143700.0
2009-02-17 15:00:00,20.12,20.21,20.03,20.16,164300.0,14.9938,15.0609,14.9267,15.0236,164300.0
2009-02-17 15:10:00,20.17,20.19,20.07,20.07,175900.0,15.031,15.046,14.9565,14.9565,175900.0
2009-02-17 15:20:00,20.07,20.09,19.96,20.01,212100.0,14.9565,14.9714,14.8746,14.9118,212100.0
2009-02-17 15:30:00,20.0,20.34,20.0,20.29,425200.0,14.9044,15.1577,14.9044,15.1205,425200.0
2009-02-17 15:40:00,20.29,20.29,20.13,20.14,356700.0,15.1205,15.1205,15.0012,15.0087,356700.0
2009-02-17 15:50:00,20.13,20.15,20.02,20.04,356800.0,15.0012,15.0161,14.9193,14.9342,356800.0
2009-02-18 09:30:00,20.0,20.0,19.71,19.71,91500.0,14.9044,14.9044,14.6882,14.6882,91500.0
2009-02-18 09:40:00,19.71,19.89,19.67,19.79,148300.0,14.6882,14.8224,14.6584,14.7479,148300.0
2009-02-18 09:50:00,19.79,19.82,19.68,19.69,175000.0,14.7479,14.7702,14.6659,14.6733,175000.0
2009-02-18 10:00:00,19.7,19.71,19.51,19.57,277500.0,14.6808,14.6882,14.5392,14.5839,277500.0
2009-02-18 10:10:00,19.56,19.66,19.54,19.59,249300.0,14.5765,14.651,14.5616,14.5988,249300.0
2009-02-18 10:20:00,19.59,19.7,19.59,19.65,129900.0,14.5988,14.6808,14.5988,14.6435,129900.0
2009-02-18 10:30:00,19.66,19.88,19.66,19.8,493900.0,14.651,14.8149,14.651,14.7553,493900.0
2009-02-18 10:40:00,19.79,19.93,19.75,19.77,154600.0,14.7479,14.8522,14.7181,14.733,154600.0
2009-02-18 10:50:00,19.77,19.88,19.74,19.84,166700.0,14.733,14.8149,14.7106,14.7851,166700.0
2009-02-18 11:00:00,19.84,19.85,19.73,19.77,158400.0,14.7851,14.7926,14.7032,14.733,158400.0
2009-02-18 11:10:00,19.77,19.81,19.71,19.81,154100.0,14.733,14.7628,14.6882,14.7628,154100.0
2009-02-18 11:20:00,19.8,19.92,19.8,19.87,127900.0,14.7553,14.8447,14.7553,14.8075,127900.0
2009-02-18 11:30:00,19.86,19.87,19.73,19.75,115300.0,14.8,14.8075,14.7032,14.7181,115300.0
2009-02-18 11:40:00,19.75,19.9,19.73,19.77,123100.0,14.7181,14.8298,14.7032,14.733,123100.0
2009-02-18 11:50:00,19.76,19.82,19.66,19.77,109900.0,14.7255,14.7702,14.651,14.733,109900.0
2009-02-18 12:00:00,19.76,19.95,19.72,19.95,91700.0,14.7255,14.8671,14.6957,14.8671,91700.0
2009-02-18 12:10:00,19.95,20.03,19.89,19.89,118600.0,14.8671,14.9267,14.8224,14.8224,118600.0
2009-02-18 12:20:00,19.89,19.98,19.83,19.89,46300.0,14.8224,14.8895,14.7777,14.8224,46300.0
2009-02-18 12:30:00,19.89,19.92,19.74,19.74,58000.0,14.8224,14.8447,14.7106,14.7106,58000.0
2009-02-18 12:40:00,19.74,19.82,19.71,19.74,68500.0,14.7106,14.7702,14.6882,14.7106,68500.0
2009-02-18 12:50:00,19.74,19.88,19.71,19.87,68700.0,14.7106,14.8149,14.6882,14.8075,68700.0
2009-02-18 13:00:00,19.86,19.95,19.77,19.81,105300.0,14.8,14.8671,14.733,14.7628,105300.0
2009-02-18 13:10:00,19.81,19.85,19.71,19.71,70800.0,14.7628,14.7926,14.6882,14.6882,70800.0
2009-02-18 13:20:00,19.71,19.8,19.68,19.76,61400.0,14.6882,14.7553,14.6659,14.7255,61400.0
2009-02-18 13:30:00,19.75,19.76,19.58,19.59,97000.0,14.7181,14.7255,14.5914,14.5988,97000.0
2009-02-18 13:40:00,19.6,19.61,19.53,19.54,125700.0,14.6063,14.6137,14.5541,14.5616,125700.0
2009-02-18 13:50:00,19.54,19.58,19.45,19.56,249600.0,14.5616,14.5914,14.4945,14.5765,249600.0
2009-02-18 14:00:00,19.57,19.7,19.49,19.7,128000.0,14.5839,14.6808,14.5243,14.6808,128000.0
2009-02-18 14:10:00,19.7,19.7,19.48,19.52,144000.0,14.6808,14.6808,14.5168,14.5467,144000.0
2009-02-18 14:20:00,19.52,19.59,19.48,19.54,121700.0,14.5467,14.5988,14.5168,14.5616,121700.0
2009-02-18 14:30:00,19.55,19.59,19.44,19.46,122800.0,14.569,14.5988,14.487,14.5019,122800.0
2009-02-18 14:40:00,19.45,19.48,19.4,19.44,199800.0,14.4945,14.5168,14.4572,14.487,199800.0
2009-02-18 14:50:00,19.44,19.64,19.37,19.62,176900.0,14.487,14.6361,14.4349,14.6212,176900.0
2009-02-18 15:00:00,19.62,19.74,19.61,19.66,267800.0,14.6212,14.7106,14.6137,14.651,267800.0
2009-02-18 15:10:00,19.66,19.8,19.66,19.74,254200.0,14.651,14.7553,14.651,14.7106,254200.0
2009-02-18 15:20:00,19.74,19.79,19.66,19.67,220600.0,14.7106,14.7479,14.651,14.6584,220600.0
2009-02-18 15:30:00,19.67,19.72,19.63,19.69,230300.0,14.6584,14.6957,14.6286,14.6733,230300.0
2009-02-18 15:40:00,19.69,19.78,19.64,19.69,171700.0,14.6733,14.7404,14.6361,14.6733,171700.0
2009-02-18 15:50:00,19.69,19.75,19.68,19.71,294400.0,14.6733,14.7181,14.6659,14.6882,294400.0
2009-02-19 09:30:00,19.91,20.13,19.87,19.95,108900.0,14.8373,15.0012,14.8075,14.8671,108900.0
2009-02-19 09:40:00,19.95,20.12,19.93,19.98,151600.0,14.8671,14.9938,14.8522,14.8895,151600.0
2009-02-19 09:50:00,19.98,20.0,19.82,19.97,127000.0,14.8895,14.9044,14.7702,14.882,127000.0
2009-02-19 10:00:00,19.96,20.09,19.86,20.06,164400.0,14.8746,14.9714,14.8,14.9491,164400.0
2009-02-19 10:10:00,20.06,20.06,19.77,19.77,71200.0,14.9491,14.9491,14.733,14.733,71200.0
2009-02-19 10:20:00,19.77,19.84,19.75,19.79,66300.0,14.733,14.7851,14.7181,14.7479,66300.0
2009-02-19 10:30:00,19.79,19.81,19.73,19.8,102100.0,14.7479,14.7628,14.7032,14.7553,102100.0
2009-02-19 10:40:00,19.79,19.83,19.75,19.83,55600.0,14.7479,14.7777,14.7181,14.7777,55600.0
2009-02-19 10:50:00,19.83,19.83,19.75,19.76,42700.0,14.7777,14.7777,14.7181,14.7255,42700.0
2009-02-19 11:00:00,19.77,19.94,19.73,19.89,154000.0,14.733,14.8596,14.7032,14.8224,154000.0
2009-02-19 11:10:00,19.91,19.92,19.78,19.8,155500.0,14.8373,14.8447,14.7404,14.7553,155500.0
2009-02-19 11:20:00,19.8,19.82,19.69,19.73,105500.0,14.7553,14.7702,14.6733,14.7032,105500.0
2009-02-19 11:30:00,19.74,19.75,19.64,19.75,158800.0,14.7106,14.7181,14.6361,14.7181,158800.0
2009-02-19 11:40:00,19.75,19.76,19.57,19.59,183600.0,14.7181,14.7255,14.5839,14.5988,183600.0
2009-02-19 11:50:00,19.59,19.71,19.59,19.7,232000.0,14.5988,14.6882,14.5988,14.6808,232000.0
2009-02-19 12:00:00,19.7,19.72,19.64,19.71,177400.0,14.6808,14.6957,14.6361,14.6882,177400.0
2009-02-19 12:10:00,19.71,19.74,19.65,19.66,117000.0,14.6882,14.7106,14.6435,14.651,117000.0
2009-02-19 12:20:00,19.65,19.72,19.58,19.6,32200.0,14.6435,14.6957,14.5914,14.6063,32200.0
2009-02-19 12:30:00,19.6,19.68,19.59,19.67,65000.0,14.6063,14.6659,14.5988,14.6584,65000.0
2009-02-19 12:40:00,19.67,19.67,19.58,19.6,63900.0,14.6584,14.6584,14.5914,14.6063,63900.0
2009-02-19 12:50:00,19.61,19.61,19.58,19.59,58700.0,14.6137,14.6137,14.5914,14.5988,58700.0
2009-02-19 13:00:00,19.59,19.64,19.51,19.64,81000.0,14.5988,14.6361,14.5392,14.6361,81000.0
2009-02-19 13:10:00,19.63,19.74,19.62,19.72,36300.0,14.6286,14.7106,14.6212,14.6957,36300.0
2009-02-19 13:20:00,19.72,19.78,19.7,19.77,43900.0,14.6957,14.7404,14.6808,14.733,43900.0
2009-02-19 13:30:00,19.77,19.77,19.67,19.7,29600.0,14.733,14.733,14.6584,14.6808,29600.0
2009-02-19 13:40:00,19.7,19.7,19.65,19.65,36700.0,14.6808,14.6808,14.6435,14.6435,36700.0
2009-02-19 13:50:00,19.64,19.65,19.51,19.55,51100.0,14.6361,14.6435,14.5392,14.569,51100.0
2009-02-19 14:00:00,19.56,19.63,19.53,19.61,51300.0,14.5765,14.6286,14.5541,14.6137,51300.0
2009-02-19 14:10:00,19.61,19.63,19.45,19.47,45800.0,14.6137,14.6286,14.4945,14.5094,45800.0
2009-02-19 14:20:00,19.47,19.53,19.44,19.53,68500.0,14.5094,14.5541,14.487,14.5541,68500.0
2009-02-19 14:30:00,19.52,19.53,19.47,19.52,70300.0,14.5467,14.5541,14.5094,14.5467,70300.0
2009-02-19 14:40:00,19.52,19.53,19.38,19.38,77300.0,14.5467,14.5541,14.4423,14.4423,77300.0
2009-02-19 14:50:00,19.38,19.54,19.36,19.47,92600.0,14.4423,14.5616,14.4274,14.5094,92600.0
2009-02-19 15:00:00,19.47,19.55,19.4,19.42,93100.0,14.5094,14.569,14.4572,14.4721,93100.0
2009-02-19 15:10:00,19.41,19.43,19.32,19.36,132800.0,14.4647,14.4796,14.3976,14.4274,132800.0
2009-02-19 15:20:00,19.37,19.53,19.31,19.51,149800.0,14.4349,14.5541,14.3902,14.5392,149800.0
2009-02-19 15:30:00,19.5,19.51,19.29,19.3,176100.0,14.5318,14.5392,14.3753,14.3827,176100.0
2009-02-19 15:40:00,19.3,19.49,19.27,19.4,362400.0,14.3827,14.5243,14.3604,14.4572,362400.0
2009-02-19 15:50:00,19.41,19.44,19.35,19.37,303100.0,14.4647,14.487,14.42,14.4349,303100.0
2009-02-20 09:30:00,18.99,19.26,18.83,18.98,454300.0,14.1517,14.3529,14.0325,14.1442,454300.0
2009-02-20 09:40:00,18.98,19.14,18.95,19.13,102100.0,14.1442,14.2635,14.1219,14.256,102100.0
2009-02-20 09:50:00,19.13,19.3,19.12,19.22,129400.0,14.256,14.3827,14.2486,14.3231,129400.0
2009-02-20 10:00:00,19.23,19.43,19.21,19.31,124800.0,14.3305,14.4796,14.3156,14.3902,124800.0
2009-02-20 10:10:00,19.32,19.4,19.23,19.29,128000.0,14.3976,14.4572,14.3305,14.3753,128000.0
2009-02-20 10:20:00,19.28,19.38,19.17,19.36,147400.0,14.3678,14.4423,14.2858,14.4274,147400.0
2009-02-20 10:30:00,19.36,19.4,19.32,19.34,170800.0,14.4274,14.4572,14.3976,14.4125,170800.0
2009-02-20 10:40:00,19.35,19.41,19.3,19.32,107800.0,14.42,14.4647,14.3827,14.3976,107800.0
2009-02-20 10:50:00,19.32,19.33,19.13,19.19,138700.0,14.3976,14.4051,14.256,14.3007,138700.0
2009-02-20 11:00:00,19.18,19.21,19.03,19.04,141700.0,14.2933,14.3156,14.1815,14.189,141700.0
2009-02-20 11:10:00,19.04,19.08,18.99,19.03,172300.0,14.189,14.2188,14.1517,14.1815,172300.0
2009-02-20 11:20:00,19.03,19.04,18.97,18.99,108600.0,14.1815,14.189,14.1368,14.1517,108600.0
2009-02-20 11:30:00,18.99,19.02,18.91,19.02,187900.0,14.1517,14.174,14.0921,14.174,187900.0
2009-02-20 11:40:00,19.02,19.13,19.02,19.08,142800.0,14.174,14.256,14.174,14.2188,142800.0
2009-02-20 11:50:00,19.08,19.12,18.99,19.08,165200.0,14.2188,14.2486,14.1517,14.2188,165200.0
2009-02-20 12:00:00,19.09,19.27,19.08,19.27,139300.0,14.2262,14.3604,14.2188,14.3604,139300.0
2009-02-20 12:10:00,19.27,19.32,19.18,19.21,103600.0,14.3604,14.3976,14.2933,14.3156,103600.0
2009-02-20 12:20:00,19.21,19.21,19.1,19.13,60200.0,14.3156,14.3156,14.2337,14.256,60200.0
2009-02-20 12:30:00,19.13,19.15,19.07,19.12,75800.0,14.256,14.2709,14.2113,14.2486,75800.0
2009-02-20 12:40:00,19.11,19.12,18.95,18.97,99200.0,14.2411,14.2486,14.1219,14.1368,99200.0
2009-02-20 12:50:00,18.97,19.0,18.91,18.93,121400.0,14.1368,14.1591,14.0921,14.107,121400.0
2009-02-20 13:00:00,18.93,19.01,18.9,18.93,81300.0,14.107,14.1666,14.0846,14.107,81300.0
2009-02-20 13:10:00,18.94,18.97,18.83,18.83,98000.0,14.1144,14.1368,14.0325,14.0325,98000.0
2009-02-20 13:20:00,18.84,18.97,18.83,18.94,111600.0,14.0399,14.1368,14.0325,14.1144,111600.0
2009-02-20 13:30:00,18.95,19.0,18.91,18.99,72700.0,14.1219,14.1591,14.0921,14.1517,72700.0
2009-02-20 13:40:00,18.98,19.04,18.96,19.02,77500.0,14.1442,14.189,14.1293,14.174,77500.0
2009-02-20 13:50:00,19.02,19.11,19.01,19.07,85900.0,14.174,14.2411,14.1666,14.2113,85900.0
2009-02-20 14:00:00,19.07,19.1,18.99,19.08,93600.0,14.2113,14.2337,14.1517,14.2188,93600.0
2009-02-20 14:10:00,19.08,19.34,19.04,19.29,229000.0,14.2188,14.4125,14.189,14.3753,229000.0
2009-02-20 14:20:00,19.28,19.57,19.21,19.4,486100.0,14.3678,14.5839,14.3156,14.4572,486100.0
2009-02-20 14:30:00,19.41,19.52,19.35,19.48,247900.0,14.4647,14.5467,14.42,14.5168,247900.0
2009-02-20 14:40:00,19.48,19.6,19.39,19.6,307800.0,14.5168,14.6063,14.4498,14.6063,307800.0
2009-02-20 14:50:00,19.6,19.72,19.45,19.54,256300.0,14.6063,14.6957,14.4945,14.5616,256300.0
2009-02-20 15:00:00,19.54,19.54,19.37,19.48,235400.0,14.5616,14.5616,14.4349,14.5168,235400.0
2009-02-20 15:10:00,19.47,19.47,19.34,19.43,193400.0,14.5094,14.5094,14.4125,14.4796,193400.0
2009-02-20 15:20:00,19.44,19.47,19.25,19.26,290000.0,14.487,14.5094,14.3454,14.3529,290000.0
2009-02-20 15:30:00,19.26,19.37,19.18,19.31,172300.0,14.3529,14.4349,14.2933,14.3902,172300.0
2009-02-20 15:40:00,19.3,19.33,19.22,19.3,215600.0,14.3827,14.4051,14.3231,14.3827,215600.0
2009-02-20 15:50:00,19.3,19.43,19.26,19.39,330000.0,14.3827,14.4796,14.3529,14.4498,330000.0
2009-02-23 09:30:00,19.79,19.82,19.53,19.63,176500.0,14.7479,14.7702,14.5541,14.6286,176500.0
2009-02-23 09:40:00,19.63,19.67,19.5,19.52,139800.0,14.6286,14.6584,14.5318,14.5467,139800.0
2009-02-23 09:50:00,19.52,19.66,19.49,19.54,166300.0,14.5467,14.651,14.5243,14.5616,166300.0
2009-02-23 10:00:00,19.53,19.58,19.35,19.46,241500.0,14.5541,14.5914,14.42,14.5019,241500.0
2009-02-23 10:10:00,19.46,19.46,19.25,19.39,152600.0,14.5019,14.5019,14.3454,14.4498,152600.0
2009-02-23 10:20:00,19.39,19.48,19.31,19.43,109100.0,14.4498,14.5168,14.3902,14.4796,109100.0
2009-02-23 10:30:00,19.43,19.43,19.13,19.23,149400.0,14.4796,14.4796,14.256,14.3305,149400.0
2009-02-23 10:40:00,19.23,19.28,19.17,19.17,183600.0,14.3305,14.3678,14.2858,14.2858,183600.0
2009-02-23 10:50:00,19.17,19.35,19.05,19.05,198400.0,14.2858,14.42,14.1964,14.1964,198400.0
2009-02-23 11:00:00,19.05,19.18,19.01,19.15,158600.0,14.1964,14.2933,14.1666,14.2709,158600.0
2009-02-23 11:10:00,19.16,19.25,19.0,19.0,153800.0,14.2784,14.3454,14.1591,14.1591,153800.0
2009-02-23 11:20:00,19.01,19.08,18.99,19.06,234800.0,14.1666,14.2188,14.1517,14.2039,234800.0
2009-02-23 11:30:00,19.06,19.06,18.88,18.92,197200.0,14.2039,14.2039,14.0697,14.0995,197200.0
2009-02-23 11:40:00,18.91,18.99,18.88,18.94,73400.0,14.0921,14.1517,14.0697,14.1144,73400.0
2009-02-23 11:50:00,18.95,19.0,18.88,18.99,241000.0,14.1219,14.1591,14.0697,14.1517,241000.0
2009-02-23 12:00:00,19.0,19.0,18.91,18.91,65700.0,14.1591,14.1591,14.0921,14.0921,65700.0
2009-02-23 12:10:00,18.91,19.01,18.89,18.91,69600.0,14.0921,14.1666,14.0772,14.0921,69600.0
2009-02-23 12:20:00,18.91,18.97,18.9,18.92,116500.0,14.0921,14.1368,14.0846,14.0995,116500.0
2009-02-23 12:30:00,18.92,18.93,18.88,18.92,143400.0,14.0995,14.107,14.0697,14.0995,143400.0
2009-02-23 12:40:00,18.92,18.92,18.77,18.78,109800.0,14.0995,14.0995,13.9877,13.9952,109800.0
2009-02-23 12:50:00,18.79,18.83,18.71,18.72,97600.0,14.0026,14.0325,13.943,13.9505,97600.0
2009-02-23 13:00:00,18.72,18.87,18.71,18.87,279600.0,13.9505,14.0623,13.943,14.0623,279600.0
2009-02-23 13:10:00,18.87,18.97,18.84,18.89,134800.0,14.0623,14.1368,14.0399,14.0772,134800.0
2009-02-23 13:20:00,18.9,18.93,18.87,18.9,92100.0,14.0846,14.107,14.0623,14.0846,92100.0
2009-02-23 13:30:00,18.9,18.93,18.83,18.89,80500.0,14.0846,14.107,14.0325,14.0772,80500.0
2009-02-23 13:40:00,18.89,18.96,18.85,18.86,211500.0,14.0772,14.1293,14.0474,14.0548,211500.0
2009-02-23 13:50:00,18.86,18.86,18.77,18.81,111500.0,14.0548,14.0548,13.9877,14.0176,111500.0
2009-02-23 14:00:00,18.8,18.92,18.78,18.83,152900.0,14.0101,14.0995,13.9952,14.0325,152900.0
2009-02-23 14:10:00,18.82,19.05,18.81,19.0,194300.0,14.025,14.1964,14.0176,14.1591,194300.0
2009-02-23 14:20:00,19.0,19.1,18.99,19.09,149700.0,14.1591,14.2337,14.1517,14.2262,149700.0
2009-02-23 14:30:00,19.09,19.14,18.98,19.0,172600.0,14.2262,14.2635,14.1442,14.1591,172600.0
2009-02-23 14:40:00,19.0,19.01,18.87,18.89,76400.0,14.1591,14.1666,14.0623,14.0772,76400.0
2009-02-23 14:50:00,18.89,18.93,18.62,18.65,240500.0,14.0772,14.107,13.876,13.8983,240500.0
2009-02-23 15:00:00,18.65,18.74,18.6,18.71,289100.0,13.8983,13.9654,13.8611,13.943,289100.0
2009-02-23 15:10:00,18.7,18.8,18.66,18.7,128000.0,13.9356,14.0101,13.9058,13.9356,128000.0
2009-02-23 15:20:00,18.7,18.71,18.52,18.63,186300.0,13.9356,13.943,13.8014,13.8834,186300.0
2009-02-23 15:30:00,18.63,18.81,18.58,18.61,339400.0,13.8834,14.0176,13.8462,13.8685,339400.0
2009-02-23 15:40:00,18.61,18.65,18.55,18.55,258600.0,13.8685,13.8983,13.8238,13.8238,258600.0
2009-02-23 15:50:00,18.55,18.63,18.51,18.58,332500.0,13.8238,13.8834,13.794,13.8462,332500.0
2009-02-24 09:30:00,19.1,19.4,18.9,19.33,374300.0,14.2337,14.4572,14.0846,14.4051,374300.0
2009-02-24 09:40:00,19.32,19.48,19.23,19.44,390400.0,14.3976,14.5168,14.3305,14.487,390400.0
2009-02-24 09:50:00,19.44,19.58,19.24,19.28,281400.0,14.487,14.5914,14.338,14.3678,281400.0
2009-02-24 10:00:00,19.28,19.28,19.13,19.21,414500.0,14.3678,14.3678,14.256,14.3156,414500.0
2009-02-24 10:10:00,19.21,19.27,19.17,19.21,286700.0,14.3156,14.3604,14.2858,14.3156,286700.0
2009-02-24 10:20:00,19.21,19.29,19.09,19.28,198200.0,14.3156,14.3753,14.2262,14.3678,198200.0
2009-02-24 10:30:00,19.27,19.4,19.27,19.35,217600.0,14.3604,14.4572,14.3604,14.42,217600.0
2009-02-24 10:40:00,19.34,19.6,19.32,19.58,225600.0,14.4125,14.6063,14.3976,14.5914,225600.0
2009-02-24 10:50:00,19.57,19.6,19.44,19.46,199400.0,14.5839,14.6063,14.487,14.5019,199400.0
2009-02-24 11:00:00,19.46,19.51,19.38,19.48,332600.0,14.5019,14.5392,14.4423,14.5168,332600.0
2009-02-24 11:10:00,19.48,19.62,19.45,19.55,214600.0,14.5168,14.6212,14.4945,14.569,214600.0
2009-02-24 11:20:00,19.55,19.62,19.54,19.57,114700.0,14.569,14.6212,14.5616,14.5839,114700.0
2009-02-24 11:30:00,19.58,19.62,19.09,19.6,142800.0,14.5914,14.6212,14.2262,14.6063,142800.0
2009-02-24 11:40:00,19.6,19.71,19.52,19.52,157900.0,14.6063,14.6882,14.5467,14.5467,157900.0
2009-02-24 11:50:00,19.52,19.55,19.48,19.5,121600.0,14.5467,14.569,14.5168,14.5318,121600.0
2009-02-24 12:00:00,19.49,19.55,19.41,19.42,172200.0,14.5243,14.569,14.4647,14.4721,172200.0
2009-02-24 12:10:00,19.41,19.41,19.29,19.33,94600.0,14.4647,14.4647,14.3753,14.4051,94600.0
2009-02-24 12:20:00,19.33,19.42,19.32,19.42,81400.0,14.4051,14.4721,14.3976,14.4721,81400.0
2009-02-24 12:30:00,19.43,19.62,19.43,19.57,88200.0,14.4796,14.6212,14.4796,14.5839,88200.0
2009-02-24 12:40:00,19.56,19.66,19.55,19.65,72000.0,14.5765,14.651,14.569,14.6435,72000.0
2009-02-24 12:50:00,19.65,19.7,19.59,19.6,79600.0,14.6435,14.6808,14.5988,14.6063,79600.0
2009-02-24 13:00:00,19.6,19.71,19.55,19.71,127200.0,14.6063,14.6882,14.569,14.6882,127200.0
2009-02-24 13:10:00,19.7,19.74,19.68,19.73,134100.0,14.6808,14.7106,14.6659,14.7032,134100.0
2009-02-24 13:20:00,19.74,20.0,19.73,20.0,181300.0,14.7106,14.9044,14.7032,14.9044,181300.0
2009-02-24 13:30:00,20.0,20.19,19.99,20.17,192100.0,14.9044,15.046,14.8969,15.031,192100.0
2009-02-24 13:40:00,20.17,20.2,20.07,20.1,146100.0,15.031,15.0534,14.9565,14.9789,146100.0
2009-02-24 13:50:00,20.1,20.33,20.1,20.28,165000.0,14.9789,15.1503,14.9789,15.113,165000.0
2009-02-24 14:00:00,20.28,20.31,20.22,20.27,141100.0,15.113,15.1354,15.0683,15.1056,141100.0
2009-02-24 14:10:00,20.27,20.32,20.12,20.3,160000.0,15.1056,15.1428,14.9938,15.1279,160000.0
2009-02-24 14:20:00,20.3,20.41,20.28,20.4,190800.0,15.1279,15.2099,15.113,15.2024,190800.0
2009-02-24 14:30:00,20.39,20.41,20.27,20.3,157000.0,15.195,15.2099,15.1056,15.1279,157000.0
2009-02-24 14:40:00,20.29,20.34,20.24,20.34,134800.0,15.1205,15.1577,15.0832,15.1577,134800.0
2009-02-24 14:50:00,20.35,20.51,20.32,20.45,161000.0,15.1652,15.2844,15.1428,15.2397,161000.0
2009-02-24 15:00:00,20.46,20.61,20.46,20.61,210000.0,15.2472,15.3589,15.2472,15.3589,210000.0
2009-02-24 15:10:00,20.61,20.71,20.6,20.67,155100.0,15.3589,15.4335,15.3515,15.4037,155100.0
2009-02-24 15:20:00,20.67,20.67,20.51,20.52,396700.0,15.4037,15.4037,15.2844,15.2919,396700.0
2009-02-24 15:30:00,20.51,20.58,20.43,20.45,573500.0,15.2844,15.3366,15.2248,15.2397,573500.0
2009-02-24 15:40:00,20.45,20.52,20.29,20.32,621200.0,15.2397,15.2919,15.1205,15.1428,621200.0
2009-02-24 15:50:00,20.31,20.37,20.2,20.25,1167100.0,15.1354,15.1801,15.0534,15.0907,1167100.0
2009-02-25 09:30:00,20.63,20.63,20.07,20.29,566900.0,15.3738,15.3738,14.9565,15.1205,566900.0
2009-02-25 09:40:00,20.28,20.31,20.06,20.09,428100.0,15.113,15.1354,14.9491,14.9714,428100.0
2009-02-25 09:50:00,20.09,20.12,19.86,19.88,348600.0,14.9714,14.9938,14.8,14.8149,348600.0
2009-02-25 10:00:00,19.88,19.89,19.62,19.68,389900.0,14.8149,14.8224,14.6212,14.6659,389900.0
2009-02-25 10:10:00,19.68,19.7,19.54,19.7,364900.0,14.6659,14.6808,14.5616,14.6808,364900.0
2009-02-25 10:20:00,19.7,19.78,19.68,19.75,165800.0,14.6808,14.7404,14.6659,14.7181,165800.0
2009-02-25 10:30:00,19.75,19.75,19.6,19.65,222500.0,14.7181,14.7181,14.6063,14.6435,222500.0
2009-02-25 10:40:00,19.65,19.68,19.52,19.56,195300.0,14.6435,14.6659,14.5467,14.5765,195300.0
2009-02-25 10:50:00,19.56,19.65,19.56,19.61,100100.0,14.5765,14.6435,14.5765,14.6137,100100.0
2009-02-25 11:00:00,19.61,19.8,19.61,19.79,164400.0,14.6137,14.7553,14.6137,14.7479,164400.0
2009-02-25 11:10:00,19.8,19.8,19.64,19.65,158600.0,14.7553,14.7553,14.6361,14.6435,158600.0
2009-02-25 11:20:00,19.65,19.76,19.61,19.73,212000.0,14.6435,14.7255,14.6137,14.7032,212000.0
2009-02-25 11:30:00,19.74,19.84,19.72,19.81,247500.0,14.7106,14.7851,14.6957,14.7628,247500.0
2009-02-25 11:40:00,19.81,19.96,19.75,19.86,271800.0,14.7628,14.8746,14.7181,14.8,271800.0
2009-02-25 11:50:00,19.86,19.86,19.65,19.68,221100.0,14.8,14.8,14.6435,14.6659,221100.0
2009-02-25 12:00:00,19.68,19.84,19.68,19.8,252700.0,14.6659,14.7851,14.6659,14.7553,252700.0
2009-02-25 12:10:00,19.8,19.81,19.68,19.68,104300.0,14.7553,14.7628,14.6659,14.6659,104300.0
2009-02-25 12:20:00,19.68,19.69,19.6,19.64,77400.0,14.6659,14.6733,14.6063,14.6361,77400.0
2009-02-25 12:30:00,19.63,19.69,19.59,19.66,110300.0,14.6286,14.6733,14.5988,14.651,110300.0
2009-02-25 12:40:00,19.66,19.68,19.5,19.55,143000.0,14.651,14.6659,14.5318,14.569,143000.0
2009-02-25 12:50:00,19.56,19.6,19.52,19.54,112400.0,14.5765,14.6063,14.5467,14.5616,112400.0
2009-02-25 13:00:00,19.54,19.67,19.5,19.64,179000.0,14.5616,14.6584,14.5318,14.6361,179000.0
2009-02-25 13:10:00,19.64,19.64,19.56,19.63,63100.0,14.6361,14.6361,14.5765,14.6286,63100.0
2009-02-25 13:20:00,19.62,19.68,19.56,19.64,89000.0,14.6212,14.6659,14.5765,14.6361,89000.0
2009-02-25 13:30:00,19.64,19.8,19.64,19.77,188000.0,14.6361,14.7553,14.6361,14.733,188000.0
2009-02-25 13:40:00,19.77,19.83,19.73,19.81,215500.0,14.733,14.7777,14.7032,14.7628,215500.0
2009-02-25 13:50:00,19.81,19.91,19.81,19.84,249400.0,14.7628,14.8373,14.7628,14.7851,249400.0
2009-02-25 14:00:00,19.84,19.88,19.59,19.67,275000.0,14.7851,14.8149,14.5988,14.6584,275000.0
2009-02-25 14:10:00,19.68,19.76,19.58,19.59,213700.0,14.6659,14.7255,14.5914,14.5988,213700.0
2009-02-25 14:20:00,19.59,19.8,19.54,19.8,199400.0,14.5988,14.7553,14.5616,14.7553,199400.0
2009-02-25 14:30:00,19.79,19.82,19.66,19.7,145600.0,14.7479,14.7702,14.651,14.6808,145600.0
2009-02-25 14:40:00,19.7,19.87,19.69,19.77,322200.0,14.6808,14.8075,14.6733,14.733,322200.0
2009-02-25 14:50:00,19.76,19.86,19.74,19.79,328400.0,14.7255,14.8,14.7106,14.7479,328400.0
2009-02-25 15:00:00,19.79,20.07,19.76,20.05,365500.0,14.7479,14.9565,14.7255,14.9416,365500.0
2009-02-25 15:10:00,20.05,20.25,19.91,20.16,335600.0,14.9416,15.0907,14.8373,15.0236,335600.0
2009-02-25 15:20:00,20.16,20.32,20.15,20.19,321000.0,15.0236,15.1428,15.0161,15.046,321000.0
2009-02-25 15:30:00,20.2,20.27,20.16,20.16,294500.0,15.0534,15.1056,15.0236,15.0236,294500.0
2009-02-25 15:40:00,20.17,20.18,19.96,19.97,259200.0,15.031,15.0385,14.8746,14.882,259200.0
2009-02-25 15:50:00,19.98,19.98,19.78,19.8,404700.0,14.8895,14.8895,14.7404,14.7553,404700.0
2009-02-26 09:30:00,20.68,20.91,20.52,20.53,289300.0,15.4111,15.5825,15.2919,15.2993,289300.0
2009-02-26 09:40:00,20.53,20.62,20.37,20.4,378000.0,15.2993,15.3664,15.1801,15.2024,378000.0
2009-02-26 09:50:00,20.39,20.56,20.39,20.49,457100.0,15.195,15.3217,15.195,15.2695,457100.0
2009-02-26 10:00:00,20.5,20.69,20.47,20.68,458100.0,15.277,15.4186,15.2546,15.4111,458100.0
2009-02-26 10:10:00,20.68,20.71,20.59,20.71,186600.0,15.4111,15.4335,15.344,15.4335,186600.0
2009-02-26 10:20:00,20.71,20.92,20.7,20.84,262600.0,15.4335,15.59,15.426,15.5303,262600.0
2009-02-26 10:30:00,20.84,20.95,20.71,20.89,237800.0,15.5303,15.6123,15.4335,15.5676,237800.0
2009-02-26 10:40:00,20.89,20.97,20.8,20.9,248600.0,15.5676,15.6272,15.5005,15.5751,248600.0
2009-02-26 10:50:00,20.9,20.91,20.82,20.9,145400.0,15.5751,15.5825,15.5154,15.5751,145400.0
2009-02-26 11:00:00,20.89,20.91,20.76,20.77,178000.0,15.5676,15.5825,15.4707,15.4782,178000.0
2009-02-26 11:10:00,20.77,20.83,20.69,20.81,182100.0,15.4782,15.5229,15.4186,15.508,182100.0
2009-02-26 11:20:00,20.82,20.86,20.73,20.74,160200.0,15.5154,15.5452,15.4484,15.4558,160200.0
2009-02-26 11:30:00,20.73,20.81,20.71,20.8,99900.0,15.4484,15.508,15.4335,15.5005,99900.0
2009-02-26 11:40:00,20.81,20.81,20.62,20.74,140200.0,15.508,15.508,15.3664,15.4558,140200.0
2009-02-26 11:50:00,20.74,20.75,20.68,20.74,91700.0,15.4558,15.4633,15.4111,15.4558,91700.0
2009-02-26 12:00:00,20.75,20.8,20.73,20.8,167400.0,15.4633,15.5005,15.4484,15.5005,167400.0
2009-02-26 12:10:00,20.79,20.8,20.73,20.78,117300.0,15.4931,15.5005,15.4484,15.4856,117300.0
2009-02-26 12:20:00,20.77,20.78,20.58,20.63,130700.0,15.4782,15.4856,15.3366,15.3738,130700.0
2009-02-26 12:30:00,20.63,20.71,20.57,20.7,93900.0,15.3738,15.4335,15.3291,15.426,93900.0
2009-02-26 12:40:00,20.71,20.71,20.61,20.67,80400.0,15.4335,15.4335,15.3589,15.4037,80400.0
2009-02-26 12:50:00,20.68,20.7,20.54,20.55,122400.0,15.4111,15.426,15.3068,15.3142,122400.0
2009-02-26 13:00:00,20.56,20.59,20.44,20.44,92000.0,15.3217,15.344,15.2323,15.2323,92000.0
2009-02-26 13:10:00,20.43,20.43,20.26,20.26,166300.0,15.2248,15.2248,15.0981,15.0981,166300.0
2009-02-26 13:20:00,20.26,20.38,20.26,20.37,196400.0,15.0981,15.1875,15.0981,15.1801,196400.0
2009-02-26 13:30:00,20.36,20.46,20.32,20.37,104900.0,15.1726,15.2472,15.1428,15.1801,104900.0
2009-02-26 13:40:00,20.37,20.53,20.37,20.41,139900.0,15.1801,15.2993,15.1801,15.2099,139900.0
2009-02-26 13:50:00,20.41,20.48,20.38,20.46,73000.0,15.2099,15.2621,15.1875,15.2472,73000.0
2009-02-26 14:00:00,20.46,20.46,20.27,20.32,101900.0,15.2472,15.2472,15.1056,15.1428,101900.0
2009-02-26 14:10:00,20.33,20.45,20.32,20.44,94300.0,15.1503,15.2397,15.1428,15.2323,94300.0
2009-02-26 14:20:00,20.44,20.53,20.44,20.47,137500.0,15.2323,15.2993,15.2323,15.2546,137500.0
2009-02-26 14:30:00,20.47,20.51,20.36,20.47,129600.0,15.2546,15.2844,15.1726,15.2546,129600.0
2009-02-26 14:40:00,20.47,20.49,20.4,20.43,133100.0,15.2546,15.2695,15.2024,15.2248,133100.0
2009-02-26 14:50:00,20.43,20.45,20.17,20.19,295800.0,15.2248,15.2397,15.031,15.046,295800.0
2009-02-26 15:00:00,20.18,20.22,20.06,20.2,315900.0,15.0385,15.0683,14.9491,15.0534,315900.0
2009-02-26 15:10:00,20.2,20.2,19.96,19.97,286300.0,15.0534,15.0534,14.8746,14.882,286300.0
2009-02-26 15:20:00,19.97,20.03,19.92,19.96,249100.0,14.882,14.9267,14.8447,14.8746,249100.0
2009-02-26 15:30:00,19.96,20.16,19.94,20.12,258000.0,14.8746,15.0236,14.8596,14.9938,258000.0
2009-02-26 15:40:00,20.11,20.23,20.09,20.19,321900.0,14.9863,15.0758,14.9714,15.046,321900.0
2009-02-26 15:50:00,20.19,20.19,19.99,20.0,271300.0,15.046,15.046,14.8969,14.9044,271300.0
2009-02-27 09:30:00,20.09,20.1,19.21,19.41,462000.0,14.9714,14.9789,14.3156,14.4647,462000.0
2009-02-27 09:40:00,19.42,19.77,19.42,19.65,281000.0,14.4721,14.733,14.4721,14.6435,281000.0
2009-02-27 09:50:00,19.64,19.68,19.55,19.6,353500.0,14.6361,14.6659,14.569,14.6063,353500.0
2009-02-27 10:00:00,19.6,19.73,19.55,19.61,295000.0,14.6063,14.7032,14.569,14.6137,295000.0
2009-02-27 10:10:00,19.61,19.75,19.54,19.74,274900.0,14.6137,14.7181,14.5616,14.7106,274900.0
2009-02-27 10:20:00,19.74,19.94,19.74,19.79,407100.0,14.7106,14.8596,14.7106,14.7479,407100.0
2009-02-27 10:30:00,19.79,19.83,19.65,19.74,250900.0,14.7479,14.7777,14.6435,14.7106,250900.0
2009-02-27 10:40:00,19.74,19.88,19.7,19.8,261200.0,14.7106,14.8149,14.6808,14.7553,261200.0
2009-02-27 10:50:00,19.81,19.9,19.68,19.72,199400.0,14.7628,14.8298,14.6659,14.6957,199400.0
2009-02-27 11:00:00,19.73,19.74,19.64,19.67,212500.0,14.7032,14.7106,14.6361,14.6584,212500.0
2009-02-27 11:10:00,19.67,19.73,19.61,19.62,122300.0,14.6584,14.7032,14.6137,14.6212,122300.0
2009-02-27 11:20:00,19.62,19.76,19.61,19.73,184700.0,14.6212,14.7255,14.6137,14.7032,184700.0
2009-02-27 11:30:00,19.74,19.77,19.63,19.73,259600.0,14.7106,14.733,14.6286,14.7032,259600.0
2009-02-27 11:40:00,19.74,19.86,19.71,19.75,381200.0,14.7106,14.8,14.6882,14.7181,381200.0
2009-02-27 11:50:00,19.75,19.76,19.66,19.71,204100.0,14.7181,14.7255,14.651,14.6882,204100.0
2009-02-27 12:00:00,19.71,19.74,19.64,19.72,220400.0,14.6882,14.7106,14.6361,14.6957,220400.0
2009-02-27 12:10:00,19.73,19.81,19.67,19.68,116400.0,14.7032,14.7628,14.6584,14.6659,116400.0
2009-02-27 12:20:00,19.68,19.72,19.65,19.67,73000.0,14.6659,14.6957,14.6435,14.6584,73000.0
2009-02-27 12:30:00,19.67,19.7,19.54,19.54,93500.0,14.6584,14.6808,14.5616,14.5616,93500.0
2009-02-27 12:40:00,19.54,19.58,19.49,19.58,90800.0,14.5616,14.5914,14.5243,14.5914,90800.0
2009-02-27 12:50:00,19.57,19.63,19.53,19.63,78000.0,14.5839,14.6286,14.5541,14.6286,78000.0
2009-02-27 13:00:00,19.63,19.71,19.62,19.66,93000.0,14.6286,14.6882,14.6212,14.651,93000.0
2009-02-27 13:10:00,19.67,19.69,19.52,19.61,131700.0,14.6584,14.6733,14.5467,14.6137,131700.0
2009-02-27 13:20:00,19.61,19.62,19.52,19.6,92700.0,14.6137,14.6212,14.5467,14.6063,92700.0
2009-02-27 13:30:00,19.61,19.7,19.33,19.43,249000.0,14.6137,14.6808,14.4051,14.4796,249000.0
2009-02-27 13:40:00,19.43,19.49,19.36,19.46,185900.0,14.4796,14.5243,14.4274,14.5019,185900.0
2009-02-27 13:50:00,19.46,19.6,19.46,19.59,257100.0,14.5019,14.6063,14.5019,14.5988,257100.0
2009-02-27 14:00:00,19.59,19.67,19.52,19.52,170500.0,14.5988,14.6584,14.5467,14.5467,170500.0
2009-02-27 14:10:00,19.52,19.61,19.47,19.55,134900.0,14.5467,14.6137,14.5094,14.569,134900.0
2009-02-27 14:20:00,19.55,19.59,19.37,19.38,192400.0,14.569,14.5988,14.4349,14.4423,192400.0
2009-02-27 14:30:00,19.38,19.52,19.34,19.51,463300.0,14.4423,14.5467,14.4125,14.5392,463300.0
2009-02-27 14:40:00,19.51,19.61,19.49,19.59,261700.0,14.5392,14.6137,14.5243,14.5988,261700.0
2009-02-27 14:50:00,19.59,19.64,19.55,19.6,251200.0,14.5988,14.6361,14.569,14.6063,251200.0
2009-02-27 15:00:00,19.6,19.63,19.52,19.54,492900.0,14.6063,14.6286,14.5467,14.5616,492900.0
2009-02-27 15:10:00,19.54,19.54,19.37,19.44,631500.0,14.5616,14.5616,14.4349,14.487,631500.0
2009-02-27 15:20:00,19.44,19.52,19.38,19.39,419400.0,14.487,14.5467,14.4423,14.4498,419400.0
2009-02-27 15:30:00,19.38,19.51,19.35,19.43,480600.0,14.4423,14.5392,14.42,14.4796,480600.0
2009-02-27 15:40:00,19.43,19.65,19.38,19.59,545200.0,14.4796,14.6435,14.4423,14.5988,545200.0
2009-02-27 15:50:00,19.6,19.71,19.54,19.67,2001000.0,14.6063,14.6882,14.5616,14.6584,2001000.0
2009-03-02 09:30:00,19.16,19.33,18.75,19.0,250000.0,14.2784,14.4051,13.9728,14.1591,250000.0
2009-03-02 09:40:00,19.0,19.19,18.99,19.09,229700.0,14.1591,14.3007,14.1517,14.2262,229700.0
2009-03-02 09:50:00,19.09,19.18,18.95,18.97,165800.0,14.2262,14.2933,14.1219,14.1368,165800.0
2009-03-02 10:00:00,18.97,19.1,18.83,18.88,305300.0,14.1368,14.2337,14.0325,14.0697,305300.0
2009-03-02 10:10:00,18.87,18.91,18.78,18.87,151800.0,14.0623,14.0921,13.9952,14.0623,151800.0
2009-03-02 10:20:00,18.87,18.9,18.8,18.89,216200.0,14.0623,14.0846,14.0101,14.0772,216200.0
2009-03-02 10:30:00,18.88,18.94,18.83,18.91,168300.0,14.0697,14.1144,14.0325,14.0921,168300.0
2009-03-02 10:40:00,18.9,18.94,18.83,18.85,150700.0,14.0846,14.1144,14.0325,14.0474,150700.0
2009-03-02 10:50:00,18.85,18.93,18.83,18.88,124500.0,14.0474,14.107,14.0325,14.0697,124500.0
2009-03-02 11:00:00,18.88,18.93,18.77,18.8,156600.0,14.0697,14.107,13.9877,14.0101,156600.0
2009-03-02 11:10:00,18.8,18.9,18.78,18.89,122300.0,14.0101,14.0846,13.9952,14.0772,122300.0
2009-03-02 11:20:00,18.89,18.9,18.8,18.81,109000.0,14.0772,14.0846,14.0101,14.0176,109000.0
2009-03-02 11:30:00,18.81,18.91,18.77,18.9,253300.0,14.0176,14.0921,13.9877,14.0846,253300.0
2009-03-02 11:40:00,18.89,18.92,18.86,18.87,203700.0,14.0772,14.0995,14.0548,14.0623,203700.0
2009-03-02 11:50:00,18.87,18.89,18.73,18.83,169100.0,14.0623,14.0772,13.9579,14.0325,169100.0
2009-03-02 12:00:00,18.82,18.86,18.79,18.81,256300.0,14.025,14.0548,14.0026,14.0176,256300.0
2009-03-02 12:10:00,18.8,18.82,18.67,18.7,158500.0,14.0101,14.025,13.9132,13.9356,158500.0
2009-03-02 12:20:00,18.7,18.76,18.66,18.75,127400.0,13.9356,13.9803,13.9058,13.9728,127400.0
2009-03-02 12:30:00,18.75,18.78,18.7,18.71,148900.0,13.9728,13.9952,13.9356,13.943,148900.0
2009-03-02 12:40:00,18.7,18.7,18.62,18.66,95000.0,13.9356,13.9356,13.876,13.9058,95000.0
2009-03-02 12:50:00,18.67,18.72,18.58,18.61,110100.0,13.9132,13.9505,13.8462,13.8685,110100.0
2009-03-02 13:00:00,18.6,18.64,18.54,18.6,171300.0,13.8611,13.8909,13.8163,13.8611,171300.0
2009-03-02 13:10:00,18.59,18.6,18.42,18.42,209300.0,13.8536,13.8611,13.7269,13.7269,209300.0
2009-03-02 13:20:00,18.42,18.48,18.42,18.47,137100.0,13.7269,13.7716,13.7269,13.7642,137100.0
2009-03-02 13:30:00,18.46,18.47,18.36,18.38,191600.0,13.7567,13.7642,13.6822,13.6971,191600.0
2009-03-02 13:40:00,18.39,18.43,18.35,18.42,121200.0,13.7046,13.7344,13.6748,13.7269,121200.0
2009-03-02 13:50:00,18.42,18.48,18.37,18.48,160100.0,13.7269,13.7716,13.6897,13.7716,160100.0
2009-03-02 14:00:00,18.48,18.48,18.4,18.41,287300.0,13.7716,13.7716,13.712,13.7195,287300.0
2009-03-02 14:10:00,18.41,18.42,18.4,18.41,126000.0,13.7195,13.7269,13.712,13.7195,126000.0
2009-03-02 14:20:00,18.42,18.42,18.32,18.33,280200.0,13.7269,13.7269,13.6524,13.6598,280200.0
2009-03-02 14:30:00,18.32,18.38,18.28,18.36,506300.0,13.6524,13.6971,13.6226,13.6822,506300.0
2009-03-02 14:40:00,18.35,18.46,18.35,18.39,397900.0,13.6748,13.7567,13.6748,13.7046,397900.0
2009-03-02 14:50:00,18.39,18.4,18.32,18.35,320600.0,13.7046,13.712,13.6524,13.6748,320600.0
2009-03-02 15:00:00,18.35,18.36,18.23,18.24,243000.0,13.6748,13.6822,13.5853,13.5928,243000.0
2009-03-02 15:10:00,18.24,18.32,18.16,18.17,250600.0,13.5928,13.6524,13.5332,13.5406,250600.0
2009-03-02 15:20:00,18.17,18.21,18.09,18.19,368000.0,13.5406,13.5704,13.481,13.5555,368000.0
2009-03-02 15:30:00,18.2,18.32,18.15,18.16,348300.0,13.563,13.6524,13.5257,13.5332,348300.0
2009-03-02 15:40:00,18.16,18.17,18.04,18.15,496200.0,13.5332,13.5406,13.4437,13.5257,496200.0
2009-03-02 15:50:00,18.15,18.24,18.14,18.24,889700.0,13.5257,13.5928,13.5183,13.5928,889700.0
2009-03-03 09:30:00,18.6,18.68,18.34,18.45,284400.0,13.8611,13.9207,13.6673,13.7493,284400.0
2009-03-03 09:40:00,18.44,18.49,18.24,18.28,241700.0,13.7418,13.7791,13.5928,13.6226,241700.0
2009-03-03 09:50:00,18.28,18.37,18.22,18.22,195300.0,13.6226,13.6897,13.5779,13.5779,195300.0
2009-03-03 10:00:00,18.22,18.28,18.1,18.1,484200.0,13.5779,13.6226,13.4884,13.4884,484200.0
2009-03-03 10:10:00,18.1,18.1,17.91,18.02,323100.0,13.4884,13.4884,13.3469,13.4288,323100.0
2009-03-03 10:20:00,18.01,18.08,17.98,18.07,386800.0,13.4214,13.4735,13.399,13.4661,386800.0
2009-03-03 10:30:00,18.06,18.06,17.94,17.98,362900.0,13.4586,13.4586,13.3692,13.399,362900.0
2009-03-03 10:40:00,17.98,18.07,17.97,18.02,239100.0,13.399,13.4661,13.3916,13.4288,239100.0
2009-03-03 10:50:00,18.01,18.08,17.86,17.92,193700.0,13.4214,13.4735,13.3096,13.3543,193700.0
2009-03-03 11:00:00,17.93,17.99,17.81,17.9,171600.0,13.3618,13.4065,13.2723,13.3394,171600.0
2009-03-03 11:10:00,17.91,17.91,17.75,17.85,298900.0,13.3469,13.3469,13.2276,13.3021,298900.0
2009-03-03 11:20:00,17.85,17.99,17.84,17.97,189600.0,13.3021,13.4065,13.2947,13.3916,189600.0
2009-03-03 11:30:00,17.96,18.04,17.91,17.92,235900.0,13.3841,13.4437,13.3469,13.3543,235900.0
2009-03-03 11:40:00,17.93,17.94,17.85,17.91,126200.0,13.3618,13.3692,13.3021,13.3469,126200.0
2009-03-03 11:50:00,17.91,17.92,17.75,17.78,112000.0,13.3469,13.3543,13.2276,13.25,112000.0
2009-03-03 12:00:00,17.77,17.96,17.76,17.96,93200.0,13.2425,13.3841,13.2351,13.3841,93200.0
2009-03-03 12:10:00,17.96,17.97,17.84,17.93,174800.0,13.3841,13.3916,13.2947,13.3618,174800.0
2009-03-03 12:20:00,17.93,17.99,17.91,17.97,166200.0,13.3618,13.4065,13.3469,13.3916,166200.0
2009-03-03 12:30:00,17.97,17.99,17.86,17.87,158800.0,13.3916,13.4065,13.3096,13.317,158800.0
2009-03-03 12:40:00,17.86,17.93,17.82,17.91,133000.0,13.3096,13.3618,13.2798,13.3469,133000.0
2009-03-03 12:50:00,17.91,17.94,17.83,17.85,98100.0,13.3469,13.3692,13.2872,13.3021,98100.0
2009-03-03 13:00:00,17.85,17.86,17.77,17.79,92500.0,13.3021,13.3096,13.2425,13.2574,92500.0
2009-03-03 13:10:00,17.8,17.91,17.76,17.91,101000.0,13.2649,13.3469,13.2351,13.3469,101000.0
2009-03-03 13:20:00,17.91,17.96,17.8,17.81,97700.0,13.3469,13.3841,13.2649,13.2723,97700.0
2009-03-03 13:30:00,17.81,17.83,17.73,17.74,82200.0,13.2723,13.2872,13.2127,13.2202,82200.0
2009-03-03 13:40:00,17.74,17.78,17.66,17.68,143300.0,13.2202,13.25,13.1606,13.1755,143300.0
2009-03-03 13:50:00,17.68,17.79,17.67,17.76,221500.0,13.1755,13.2574,13.168,13.2351,221500.0
2009-03-03 14:00:00,17.76,17.9,17.76,17.83,176100.0,13.2351,13.3394,13.2351,13.2872,176100.0
2009-03-03 14:10:00,17.83,17.92,17.79,17.8,161800.0,13.2872,13.3543,13.2574,13.2649,161800.0
2009-03-03 14:20:00,17.8,17.91,17.79,17.91,155600.0,13.2649,13.3469,13.2574,13.3469,155600.0
2009-03-03 14:30:00,17.9,18.09,17.87,18.09,226800.0,13.3394,13.481,13.317,13.481,226800.0
2009-03-03 14:40:00,18.09,18.24,18.06,18.17,469600.0,13.481,13.5928,13.4586,13.5406,469600.0
2009-03-03 14:50:00,18.17,18.22,18.05,18.14,217200.0,13.5406,13.5779,13.4512,13.5183,217200.0
2009-03-03 15:00:00,18.14,18.19,17.98,18.01,230100.0,13.5183,13.5555,13.399,13.4214,230100.0
2009-03-03 15:10:00,18.01,18.11,17.93,18.1,389900.0,13.4214,13.4959,13.3618,13.4884,389900.0
2009-03-03 15:20:00,18.11,18.17,17.9,17.97,528200.0,13.4959,13.5406,13.3394,13.3916,528200.0
2009-03-03 15:30:00,17.97,18.11,17.91,17.91,614200.0,13.3916,13.4959,13.3469,13.3469,614200.0
2009-03-03 15:40:00,17.92,18.06,17.9,18.03,343300.0,13.3543,13.4586,13.3394,13.4363,343300.0
2009-03-03 15:50:00,18.03,18.11,18.03,18.09,588000.0,13.4363,13.4959,13.4363,13.481,588000.0
2009-03-04 09:30:00,18.99,19.02,18.71,18.89,701400.0,14.1517,14.174,13.943,14.0772,701400.0
2009-03-04 09:40:00,18.89,18.95,18.8,18.88,401700.0,14.0772,14.1219,14.0101,14.0697,401700.0
2009-03-04 09:50:00,18.88,18.95,18.77,18.93,207000.0,14.0697,14.1219,13.9877,14.107,207000.0
2009-03-04 10:00:00,18.92,19.23,18.92,19.09,398200.0,14.0995,14.3305,14.0995,14.2262,398200.0
2009-03-04 10:10:00,19.09,19.14,18.96,19.11,207100.0,14.2262,14.2635,14.1293,14.2411,207100.0
2009-03-04 10:20:00,19.1,19.21,19.05,19.18,229500.0,14.2337,14.3156,14.1964,14.2933,229500.0
2009-03-04 10:30:00,19.21,19.26,19.15,19.24,229000.0,14.3156,14.3529,14.2709,14.338,229000.0
2009-03-04 10:40:00,19.23,19.4,19.22,19.28,269300.0,14.3305,14.4572,14.3231,14.3678,269300.0
2009-03-04 10:50:00,19.29,19.31,19.13,19.14,282200.0,14.3753,14.3902,14.256,14.2635,282200.0
2009-03-04 11:00:00,19.14,19.35,19.13,19.34,331600.0,14.2635,14.42,14.256,14.4125,331600.0
2009-03-04 11:10:00,19.33,19.38,19.31,19.35,243200.0,14.4051,14.4423,14.3902,14.42,243200.0
2009-03-04 11:20:00,19.35,19.51,19.3,19.5,181700.0,14.42,14.5392,14.3827,14.5318,181700.0
2009-03-04 11:30:00,19.5,19.6,19.49,19.51,168400.0,14.5318,14.6063,14.5243,14.5392,168400.0
2009-03-04 11:40:00,19.51,19.6,19.49,19.6,149900.0,14.5392,14.6063,14.5243,14.6063,149900.0
2009-03-04 11:50:00,19.59,19.74,19.59,19.72,154300.0,14.5988,14.7106,14.5988,14.6957,154300.0
2009-03-04 12:00:00,19.72,19.74,19.6,19.62,192800.0,14.6957,14.7106,14.6063,14.6212,192800.0
2009-03-04 12:10:00,19.63,19.71,19.61,19.68,221900.0,14.6286,14.6882,14.6137,14.6659,221900.0
2009-03-04 12:20:00,19.68,19.74,19.65,19.7,147000.0,14.6659,14.7106,14.6435,14.6808,147000.0
2009-03-04 12:30:00,19.7,19.76,19.68,19.74,213000.0,14.6808,14.7255,14.6659,14.7106,213000.0
2009-03-04 12:40:00,19.73,19.74,19.55,19.57,139100.0,14.7032,14.7106,14.569,14.5839,139100.0
2009-03-04 12:50:00,19.56,19.63,19.53,19.59,152700.0,14.5765,14.6286,14.5541,14.5988,152700.0
2009-03-04 13:00:00,19.59,19.63,19.42,19.49,295700.0,14.5988,14.6286,14.4721,14.5243,295700.0
2009-03-04 13:10:00,19.5,19.67,19.48,19.66,312500.0,14.5318,14.6584,14.5168,14.651,312500.0
2009-03-04 13:20:00,19.66,19.76,19.66,19.66,216500.0,14.651,14.7255,14.651,14.651,216500.0
2009-03-04 13:30:00,19.67,19.79,19.67,19.69,193400.0,14.6584,14.7479,14.6584,14.6733,193400.0
2009-03-04 13:40:00,19.68,19.75,19.67,19.74,103100.0,14.6659,14.7181,14.6584,14.7106,103100.0
2009-03-04 13:50:00,19.74,19.75,19.65,19.65,109400.0,14.7106,14.7181,14.6435,14.6435,109400.0
2009-03-04 14:00:00,19.65,19.74,19.61,19.72,227700.0,14.6435,14.7106,14.6137,14.6957,227700.0
2009-03-04 14:10:00,19.71,19.71,19.65,19.68,159200.0,14.6882,14.6882,14.6435,14.6659,159200.0
2009-03-04 14:20:00,19.69,19.69,19.57,19.58,130900.0,14.6733,14.6733,14.5839,14.5914,130900.0
2009-03-04 14:30:00,19.59,19.7,19.58,19.69,134600.0,14.5988,14.6808,14.5914,14.6733,134600.0
2009-03-04 14:40:00,19.68,19.79,19.66,19.78,348600.0,14.6659,14.7479,14.651,14.7404,348600.0
2009-03-04 14:50:00,19.78,19.92,19.78,19.89,276500.0,14.7404,14.8447,14.7404,14.8224,276500.0
2009-03-04 15:00:00,19.88,19.91,19.87,19.9,134100.0,14.8149,14.8373,14.8075,14.8298,134100.0
2009-03-04 15:10:00,19.9,20.03,19.9,19.99,375700.0,14.8298,14.9267,14.8298,14.8969,375700.0
2009-03-04 15:20:00,20.0,20.0,19.9,19.95,326400.0,14.9044,14.9044,14.8298,14.8671,326400.0
2009-03-04 15:30:00,19.95,19.97,19.76,19.76,538200.0,14.8671,14.882,14.7255,14.7255,538200.0
2009-03-04 15:40:00,19.77,19.78,19.57,19.57,540000.0,14.733,14.7404,14.5839,14.5839,540000.0
2009-03-04 15:50:00,19.57,19.6,19.47,19.5,640000.0,14.5839,14.6063,14.5094,14.5318,640000.0
2009-03-05 09:30:00,19.23,19.43,18.98,19.4,421800.0,14.3305,14.4796,14.1442,14.4572,421800.0
2009-03-05 09:40:00,19.4,19.62,19.35,19.39,303200.0,14.4572,14.6212,14.42,14.4498,303200.0
2009-03-05 09:50:00,19.4,19.41,19.3,19.33,212600.0,14.4572,14.4647,14.3827,14.4051,212600.0
2009-03-05 10:00:00,19.32,19.41,19.26,19.31,189300.0,14.3976,14.4647,14.3529,14.3902,189300.0
2009-03-05 10:10:00,19.31,19.31,19.07,19.18,188600.0,14.3902,14.3902,14.2113,14.2933,188600.0
2009-03-05 10:20:00,19.18,19.19,19.02,19.03,134400.0,14.2933,14.3007,14.174,14.1815,134400.0
2009-03-05 10:30:00,19.04,19.19,19.03,19.05,116200.0,14.189,14.3007,14.1815,14.1964,116200.0
2009-03-05 10:40:00,19.05,19.13,18.84,18.85,140100.0,14.1964,14.256,14.0399,14.0474,140100.0
2009-03-05 10:50:00,18.85,18.9,18.81,18.9,180700.0,14.0474,14.0846,14.0176,14.0846,180700.0
2009-03-05 11:00:00,18.9,18.92,18.81,18.85,137500.0,14.0846,14.0995,14.0176,14.0474,137500.0
2009-03-05 11:10:00,18.85,18.87,18.6,18.61,155000.0,14.0474,14.0623,13.8611,13.8685,155000.0
2009-03-05 11:20:00,18.6,18.64,18.46,18.49,137600.0,13.8611,13.8909,13.7567,13.7791,137600.0
2009-03-05 11:30:00,18.49,18.5,18.42,18.46,130300.0,13.7791,13.7865,13.7269,13.7567,130300.0
2009-03-05 11:40:00,18.46,18.55,18.45,18.47,117900.0,13.7567,13.8238,13.7493,13.7642,117900.0
2009-03-05 11:50:00,18.48,18.52,18.47,18.5,148200.0,13.7716,13.8014,13.7642,13.7865,148200.0
2009-03-05 12:00:00,18.5,18.56,18.5,18.53,165200.0,13.7865,13.8312,13.7865,13.8089,165200.0
2009-03-05 12:10:00,18.52,18.55,18.46,18.54,120400.0,13.8014,13.8238,13.7567,13.8163,120400.0
2009-03-05 12:20:00,18.54,18.65,18.54,18.64,80000.0,13.8163,13.8983,13.8163,13.8909,80000.0
2009-03-05 12:30:00,18.64,18.66,18.54,18.65,101000.0,13.8909,13.9058,13.8163,13.8983,101000.0
2009-03-05 12:40:00,18.65,18.69,18.55,18.56,80100.0,13.8983,13.9281,13.8238,13.8312,80100.0
2009-03-05 12:50:00,18.56,18.58,18.52,18.53,62000.0,13.8312,13.8462,13.8014,13.8089,62000.0
2009-03-05 13:00:00,18.52,18.63,18.48,18.63,247200.0,13.8014,13.8834,13.7716,13.8834,247200.0
2009-03-05 13:10:00,18.63,18.74,18.62,18.68,218500.0,13.8834,13.9654,13.876,13.9207,218500.0
2009-03-05 13:20:00,18.69,18.7,18.54,18.57,86100.0,13.9281,13.9356,13.8163,13.8387,86100.0
2009-03-05 13:30:00,18.58,18.58,18.47,18.52,156500.0,13.8462,13.8462,13.7642,13.8014,156500.0
2009-03-05 13:40:00,18.52,18.56,18.39,18.4,177000.0,13.8014,13.8312,13.7046,13.712,177000.0
2009-03-05 13:50:00,18.4,18.46,18.33,18.42,139500.0,13.712,13.7567,13.6598,13.7269,139500.0
2009-03-05 14:00:00,18.43,18.44,18.32,18.32,111100.0,13.7344,13.7418,13.6524,13.6524,111100.0
2009-03-05 14:10:00,18.33,18.4,18.27,18.36,173400.0,13.6598,13.712,13.6151,13.6822,173400.0
2009-03-05 14:20:00,18.36,18.36,18.21,18.3,247200.0,13.6822,13.6822,13.5704,13.6375,247200.0
2009-03-05 14:30:00,18.3,18.32,18.18,18.22,337600.0,13.6375,13.6524,13.5481,13.5779,337600.0
2009-03-05 14:40:00,18.22,18.23,18.08,18.1,267900.0,13.5779,13.5853,13.4735,13.4884,267900.0
2009-03-05 14:50:00,18.1,18.11,17.98,18.02,365500.0,13.4884,13.4959,13.399,13.4288,365500.0
2009-03-05 15:00:00,18.02,18.08,17.98,18.06,259500.0,13.4288,13.4735,13.399,13.4586,259500.0
2009-03-05 15:10:00,18.06,18.26,18.06,18.21,380200.0,13.4586,13.6077,13.4586,13.5704,380200.0
2009-03-05 15:20:00,18.21,18.3,18.12,18.16,234600.0,13.5704,13.6375,13.5034,13.5332,234600.0
2009-03-05 15:30:00,18.17,18.2,17.94,17.99,465000.0,13.5406,13.563,13.3692,13.4065,465000.0
2009-03-05 15:40:00,17.99,18.11,17.88,18.11,575200.0,13.4065,13.4959,13.3245,13.4959,575200.0
2009-03-05 15:50:00,18.11,18.18,18.04,18.12,735000.0,13.4959,13.5481,13.4437,13.5034,735000.0
2009-03-06 09:30:00,17.98,18.15,17.84,17.99,361300.0,13.399,13.5257,13.2947,13.4065,361300.0
2009-03-06 09:40:00,18.0,18.19,17.97,18.02,466400.0,13.4139,13.5555,13.3916,13.4288,466400.0
2009-03-06 09:50:00,18.02,18.04,17.81,17.82,316700.0,13.4288,13.4437,13.2723,13.2798,316700.0
2009-03-06 10:00:00,17.82,17.88,17.67,17.72,299700.0,13.2798,13.3245,13.168,13.2053,299700.0
2009-03-06 10:10:00,17.72,17.73,17.58,17.6,341800.0,13.2053,13.2127,13.1009,13.1158,341800.0
2009-03-06 10:20:00,17.59,17.69,17.46,17.69,171700.0,13.1084,13.1829,13.0115,13.1829,171700.0
2009-03-06 10:30:00,17.68,17.72,17.54,17.56,196700.0,13.1755,13.2053,13.0711,13.086,196700.0
2009-03-06 10:40:00,17.56,17.64,17.39,17.47,289900.0,13.086,13.1456,12.9593,13.019,289900.0
2009-03-06 10:50:00,17.46,17.48,17.29,17.34,277800.0,13.0115,13.0264,12.8848,12.9221,277800.0
2009-03-06 11:00:00,17.34,17.44,17.34,17.36,219000.0,12.9221,12.9966,12.9221,12.937,219000.0
2009-03-06 11:10:00,17.37,17.49,17.37,17.44,166000.0,12.9444,13.0339,12.9444,12.9966,166000.0
2009-03-06 11:20:00,17.44,17.45,17.36,17.44,119400.0,12.9966,13.0041,12.937,12.9966,119400.0
2009-03-06 11:30:00,17.44,17.6,17.42,17.5,136900.0,12.9966,13.1158,12.9817,13.0413,136900.0
2009-03-06 11:40:00,17.5,17.53,17.42,17.46,107500.0,13.0413,13.0637,12.9817,13.0115,107500.0
2009-03-06 11:50:00,17.46,17.58,17.45,17.51,67700.0,13.0115,13.1009,13.0041,13.0488,67700.0
2009-03-06 12:00:00,17.5,17.65,17.5,17.61,65600.0,13.0413,13.1531,13.0413,13.1233,65600.0
2009-03-06 12:10:00,17.61,17.67,17.55,17.57,68000.0,13.1233,13.168,13.0786,13.0935,68000.0
2009-03-06 12:20:00,17.57,17.6,17.45,17.47,107900.0,13.0935,13.1158,13.0041,13.019,107900.0
2009-03-06 12:30:00,17.46,17.47,17.35,17.39,125600.0,13.0115,13.019,12.9295,12.9593,125600.0
2009-03-06 12:40:00,17.39,17.39,17.09,17.11,565300.0,12.9593,12.9593,12.7358,12.7507,565300.0
2009-03-06 12:50:00,17.11,17.28,17.1,17.28,238300.0,12.7507,12.8774,12.7432,12.8774,238300.0
2009-03-06 13:00:00,17.28,17.3,17.16,17.2,218000.0,12.8774,12.8923,12.7879,12.8178,218000.0
2009-03-06 13:10:00,17.2,17.25,17.17,17.22,237500.0,12.8178,12.855,12.7954,12.8327,237500.0
2009-03-06 13:20:00,17.22,17.3,17.19,17.26,158500.0,12.8327,12.8923,12.8103,12.8625,158500.0
2009-03-06 13:30:00,17.25,17.3,17.18,17.23,203700.0,12.855,12.8923,12.8028,12.8401,203700.0
2009-03-06 13:40:00,17.22,17.26,17.16,17.22,224200.0,12.8327,12.8625,12.7879,12.8327,224200.0
2009-03-06 13:50:00,17.22,17.31,17.17,17.31,187000.0,12.8327,12.8997,12.7954,12.8997,187000.0
2009-03-06 14:00:00,17.31,17.43,17.3,17.43,222300.0,12.8997,12.9892,12.8923,12.9892,222300.0
2009-03-06 14:10:00,17.42,17.43,17.2,17.22,172800.0,12.9817,12.9892,12.8178,12.8327,172800.0
2009-03-06 14:20:00,17.21,17.31,17.2,17.3,141200.0,12.8252,12.8997,12.8178,12.8923,141200.0
2009-03-06 14:30:00,17.3,17.36,17.26,17.3,225900.0,12.8923,12.937,12.8625,12.8923,225900.0
2009-03-06 14:40:00,17.29,17.29,17.18,17.19,139000.0,12.8848,12.8848,12.8028,12.8103,139000.0
2009-03-06 14:50:00,17.18,17.2,17.08,17.09,155300.0,12.8028,12.8178,12.7283,12.7358,155300.0
2009-03-06 15:00:00,17.09,17.13,16.97,17.0,262300.0,12.7358,12.7656,12.6463,12.6687,262300.0
2009-03-06 15:10:00,16.99,17.04,16.94,17.02,276800.0,12.6613,12.6985,12.624,12.6836,276800.0
2009-03-06 15:20:00,17.02,17.02,16.87,16.93,272300.0,12.6836,12.6836,12.5718,12.6165,272300.0
2009-03-06 15:30:00,16.92,17.06,16.9,17.03,334100.0,12.6091,12.7134,12.5942,12.6911,334100.0
2009-03-06 15:40:00,17.02,17.25,17.01,17.14,668100.0,12.6836,12.855,12.6762,12.773,668100.0
2009-03-06 15:50:00,17.13,17.33,17.11,17.31,609700.0,12.7656,12.9146,12.7507,12.8997,609700.0
2009-03-09 09:30:00,17.17,17.36,16.96,17.34,140700.0,12.7954,12.937,12.6389,12.9221,140700.0
2009-03-09 09:40:00,17.34,17.59,17.29,17.57,141700.0,12.9221,13.1084,12.8848,13.0935,141700.0
2009-03-09 09:50:00,17.58,17.76,17.45,17.47,165300.0,13.1009,13.2351,13.0041,13.019,165300.0
2009-03-09 10:00:00,17.47,17.81,17.38,17.75,284800.0,13.019,13.2723,12.9519,13.2276,284800.0
2009-03-09 10:10:00,17.76,17.95,17.7,17.91,402600.0,13.2351,13.3767,13.1904,13.3469,402600.0
2009-03-09 10:20:00,17.92,18.0,17.9,17.91,211800.0,13.3543,13.4139,13.3394,13.3469,211800.0
2009-03-09 10:30:00,17.91,17.98,17.65,17.74,355500.0,13.3469,13.399,13.1531,13.2202,355500.0
2009-03-09 10:40:00,17.74,17.81,17.67,17.68,215700.0,13.2202,13.2723,13.168,13.1755,215700.0
2009-03-09 10:50:00,17.68,17.72,17.53,17.6,195200.0,13.1755,13.2053,13.0637,13.1158,195200.0
2009-03-09 11:00:00,17.59,17.69,17.43,17.44,211700.0,13.1084,13.1829,12.9892,12.9966,211700.0
2009-03-09 11:10:00,17.45,17.59,17.44,17.45,145000.0,13.0041,13.1084,12.9966,13.0041,145000.0
2009-03-09 11:20:00,17.46,17.53,17.35,17.51,216100.0,13.0115,13.0637,12.9295,13.0488,216100.0
2009-03-09 11:30:00,17.5,17.56,17.42,17.53,173800.0,13.0413,13.086,12.9817,13.0637,173800.0
2009-03-09 11:40:00,17.51,17.57,17.43,17.52,127800.0,13.0488,13.0935,12.9892,13.0562,127800.0
2009-03-09 11:50:00,17.53,17.55,17.34,17.4,114100.0,13.0637,13.0786,12.9221,12.9668,114100.0
2009-03-09 12:00:00,17.4,17.45,17.33,17.34,145500.0,12.9668,13.0041,12.9146,12.9221,145500.0
2009-03-09 12:10:00,17.35,17.53,17.34,17.52,109500.0,12.9295,13.0637,12.9221,13.0562,109500.0
2009-03-09 12:20:00,17.52,17.58,17.44,17.44,169300.0,13.0562,13.1009,12.9966,12.9966,169300.0
2009-03-09 12:30:00,17.44,17.47,17.34,17.34,66200.0,12.9966,13.019,12.9221,12.9221,66200.0
2009-03-09 12:40:00,17.34,17.41,17.3,17.41,93400.0,12.9221,12.9742,12.8923,12.9742,93400.0
2009-03-09 12:50:00,17.41,17.44,17.4,17.41,41800.0,12.9742,12.9966,12.9668,12.9742,41800.0
2009-03-09 13:00:00,17.41,17.41,17.18,17.2,134500.0,12.9742,12.9742,12.8028,12.8178,134500.0
2009-03-09 13:10:00,17.21,17.24,17.16,17.23,65700.0,12.8252,12.8476,12.7879,12.8401,65700.0
2009-03-09 13:20:00,17.23,17.24,17.1,17.15,80300.0,12.8401,12.8476,12.7432,12.7805,80300.0
2009-03-09 13:30:00,17.15,17.22,17.14,17.18,77300.0,12.7805,12.8327,12.773,12.8028,77300.0
2009-03-09 13:40:00,17.19,17.27,17.16,17.27,86400.0,12.8103,12.8699,12.7879,12.8699,86400.0
2009-03-09 13:50:00,17.28,17.33,17.18,17.19,71300.0,12.8774,12.9146,12.8028,12.8103,71300.0
2009-03-09 14:00:00,17.2,17.38,17.17,17.31,140700.0,12.8178,12.9519,12.7954,12.8997,140700.0
2009-03-09 14:10:00,17.31,17.33,17.19,17.22,122300.0,12.8997,12.9146,12.8103,12.8327,122300.0
2009-03-09 14:20:00,17.22,17.23,17.06,17.14,179800.0,12.8327,12.8401,12.7134,12.773,179800.0
2009-03-09 14:30:00,17.14,17.14,17.03,17.09,139800.0,12.773,12.773,12.6911,12.7358,139800.0
2009-03-09 14:40:00,17.08,17.14,17.01,17.1,241000.0,12.7283,12.773,12.6762,12.7432,241000.0
2009-03-09 14:50:00,17.1,17.2,17.1,17.12,117700.0,12.7432,12.8178,12.7432,12.7581,117700.0
2009-03-09 15:00:00,17.12,17.19,17.03,17.05,177900.0,12.7581,12.8103,12.6911,12.706,177900.0
2009-03-09 15:10:00,17.04,17.05,16.84,16.84,360000.0,12.6985,12.706,12.5495,12.5495,360000.0
2009-03-09 15:20:00,16.85,16.92,16.8,16.9,271800.0,12.5569,12.6091,12.5197,12.5942,271800.0
2009-03-09 15:30:00,16.9,17.0,16.85,16.86,255500.0,12.5942,12.6687,12.5569,12.5644,255500.0
2009-03-09 15:40:00,16.85,16.94,16.84,16.92,290800.0,12.5569,12.624,12.5495,12.6091,290800.0
2009-03-09 15:50:00,16.92,17.02,16.91,17.0,416300.0,12.6091,12.6836,12.6016,12.6687,416300.0
2009-03-10 09:30:00,17.59,17.85,17.57,17.71,375100.0,13.1084,13.3021,13.0935,13.1978,375100.0
2009-03-10 09:40:00,17.71,17.84,17.68,17.82,342600.0,13.1978,13.2947,13.1755,13.2798,342600.0
2009-03-10 09:50:00,17.83,18.0,17.79,17.84,600300.0,13.2872,13.4139,13.2574,13.2947,600300.0
2009-03-10 10:00:00,17.84,17.87,17.73,17.85,863400.0,13.2947,13.317,13.2127,13.3021,863400.0
2009-03-10 10:10:00,17.86,17.95,17.82,17.93,661600.0,13.3096,13.3767,13.2798,13.3618,661600.0
2009-03-10 10:20:00,17.94,18.03,17.9,18.01,365800.0,13.3692,13.4363,13.3394,13.4214,365800.0
2009-03-10 10:30:00,18.0,18.29,18.0,18.26,282800.0,13.4139,13.63,13.4139,13.6077,282800.0
2009-03-10 10:40:00,18.26,18.58,18.26,18.53,305900.0,13.6077,13.8462,13.6077,13.8089,305900.0
2009-03-10 10:50:00,18.53,18.64,18.45,18.48,188000.0,13.8089,13.8909,13.7493,13.7716,188000.0
2009-03-10 11:00:00,18.46,18.57,18.41,18.55,212400.0,13.7567,13.8387,13.7195,13.8238,212400.0
2009-03-10 11:10:00,18.56,18.71,18.55,18.64,337600.0,13.8312,13.943,13.8238,13.8909,337600.0
2009-03-10 11:20:00,18.64,18.8,18.64,18.79,172700.0,13.8909,14.0101,13.8909,14.0026,172700.0
2009-03-10 11:30:00,18.78,18.79,18.71,18.73,149700.0,13.9952,14.0026,13.943,13.9579,149700.0
2009-03-10 11:40:00,18.73,18.77,18.71,18.75,133700.0,13.9579,13.9877,13.943,13.9728,133700.0
2009-03-10 11:50:00,18.75,19.02,18.74,19.01,219500.0,13.9728,14.174,13.9654,14.1666,219500.0
2009-03-10 12:00:00,19.01,19.17,18.94,19.15,283200.0,14.1666,14.2858,14.1144,14.2709,283200.0
2009-03-10 12:10:00,19.14,19.14,18.94,19.0,546000.0,14.2635,14.2635,14.1144,14.1591,546000.0
2009-03-10 12:20:00,19.0,19.1,18.99,19.1,326100.0,14.1591,14.2337,14.1517,14.2337,326100.0
2009-03-10 12:30:00,19.09,19.15,19.08,19.13,163400.0,14.2262,14.2709,14.2188,14.256,163400.0
2009-03-10 12:40:00,19.13,19.14,19.01,19.05,170600.0,14.256,14.2635,14.1666,14.1964,170600.0
2009-03-10 12:50:00,19.06,19.08,19.04,19.08,152500.0,14.2039,14.2188,14.189,14.2188,152500.0
2009-03-10 13:00:00,19.07,19.08,18.96,19.05,155800.0,14.2113,14.2188,14.1293,14.1964,155800.0
2009-03-10 13:10:00,19.06,19.13,19.04,19.11,119700.0,14.2039,14.256,14.189,14.2411,119700.0
2009-03-10 13:20:00,19.11,19.11,19.05,19.06,163900.0,14.2411,14.2411,14.1964,14.2039,163900.0
2009-03-10 13:30:00,19.06,19.07,18.99,19.05,315400.0,14.2039,14.2113,14.1517,14.1964,315400.0
2009-03-10 13:40:00,19.05,19.06,18.96,18.97,287600.0,14.1964,14.2039,14.1293,14.1368,287600.0
2009-03-10 13:50:00,18.97,19.0,18.87,18.89,327400.0,14.1368,14.1591,14.0623,14.0772,327400.0
2009-03-10 14:00:00,18.9,18.98,18.89,18.92,256900.0,14.0846,14.1442,14.0772,14.0995,256900.0
2009-03-10 14:10:00,18.93,18.96,18.85,18.89,180800.0,14.107,14.1293,14.0474,14.0772,180800.0
2009-03-10 14:20:00,18.89,18.97,18.89,18.94,211200.0,14.0772,14.1368,14.0772,14.1144,211200.0
2009-03-10 14:30:00,18.94,18.96,18.88,18.95,275700.0,14.1144,14.1293,14.0697,14.1219,275700.0
2009-03-10 14:40:00,18.95,19.06,18.93,18.94,199200.0,14.1219,14.2039,14.107,14.1144,199200.0
2009-03-10 14:50:00,18.93,19.13,18.93,19.13,134400.0,14.107,14.256,14.107,14.256,134400.0
2009-03-10 15:00:00,19.11,19.17,19.1,19.16,290700.0,14.2411,14.2858,14.2337,14.2784,290700.0
2009-03-10 15:10:00,19.17,19.19,19.04,19.05,265700.0,14.2858,14.3007,14.189,14.1964,265700.0
2009-03-10 15:20:00,19.06,19.16,19.02,19.15,278600.0,14.2039,14.2784,14.174,14.2709,278600.0
2009-03-10 15:30:00,19.15,19.17,19.05,19.13,361700.0,14.2709,14.2858,14.1964,14.256,361700.0
2009-03-10 15:40:00,19.13,19.18,19.09,19.1,442200.0,14.256,14.2933,14.2262,14.2337,442200.0
2009-03-10 15:50:00,19.11,19.16,19.1,19.16,588200.0,14.2411,14.2784,14.2337,14.2784,588200.0
2009-03-11 09:30:00,19.83,19.83,19.39,19.62,299600.0,14.7777,14.7777,14.4498,14.6212,299600.0
2009-03-11 09:40:00,19.64,19.7,19.47,19.7,680200.0,14.6361,14.6808,14.5094,14.6808,680200.0
2009-03-11 09:50:00,19.7,20.2,19.7,20.2,676900.0,14.6808,15.0534,14.6808,15.0534,676900.0
2009-03-11 10:00:00,20.21,20.35,20.11,20.17,489100.0,15.0609,15.1652,14.9863,15.031,489100.0
2009-03-11 10:10:00,20.16,20.16,19.92,19.99,152100.0,15.0236,15.0236,14.8447,14.8969,152100.0
2009-03-11 10:20:00,19.98,20.1,19.89,20.07,170900.0,14.8895,14.9789,14.8224,14.9565,170900.0
2009-03-11 10:30:00,20.08,20.1,19.94,20.06,149600.0,14.964,14.9789,14.8596,14.9491,149600.0
2009-03-11 10:40:00,20.06,20.1,19.76,19.8,239100.0,14.9491,14.9789,14.7255,14.7553,239100.0
2009-03-11 10:50:00,19.81,19.97,19.78,19.93,220100.0,14.7628,14.882,14.7404,14.8522,220100.0
2009-03-11 11:00:00,19.93,19.98,19.87,19.94,77000.0,14.8522,14.8895,14.8075,14.8596,77000.0
2009-03-11 11:10:00,19.95,19.96,19.79,19.79,74600.0,14.8671,14.8746,14.7479,14.7479,74600.0
2009-03-11 11:20:00,19.79,19.79,19.66,19.72,74600.0,14.7479,14.7479,14.651,14.6957,74600.0
2009-03-11 11:30:00,19.72,19.75,19.62,19.63,98300.0,14.6957,14.7181,14.6212,14.6286,98300.0
2009-03-11 11:40:00,19.62,19.64,19.51,19.55,154300.0,14.6212,14.6361,14.5392,14.569,154300.0
2009-03-11 11:50:00,19.53,19.67,19.53,19.62,87200.0,14.5541,14.6584,14.5541,14.6212,87200.0
2009-03-11 12:00:00,19.61,19.72,19.61,19.71,78100.0,14.6137,14.6957,14.6137,14.6882,78100.0
2009-03-11 12:10:00,19.71,19.76,19.69,19.69,59300.0,14.6882,14.7255,14.6733,14.6733,59300.0
2009-03-11 12:20:00,19.69,19.69,19.6,19.62,74300.0,14.6733,14.6733,14.6063,14.6212,74300.0
2009-03-11 12:30:00,19.61,19.67,19.5,19.5,78600.0,14.6137,14.6584,14.5318,14.5318,78600.0
2009-03-11 12:40:00,19.5,19.58,19.49,19.57,52800.0,14.5318,14.5914,14.5243,14.5839,52800.0
2009-03-11 12:50:00,19.58,19.67,19.57,19.58,91000.0,14.5914,14.6584,14.5839,14.5914,91000.0
2009-03-11 13:00:00,19.58,19.6,19.53,19.57,150600.0,14.5914,14.6063,14.5541,14.5839,150600.0
2009-03-11 13:10:00,19.57,19.6,19.52,19.54,123900.0,14.5839,14.6063,14.5467,14.5616,123900.0
2009-03-11 13:20:00,19.54,19.63,19.52,19.54,96700.0,14.5616,14.6286,14.5467,14.5616,96700.0
2009-03-11 13:30:00,19.55,19.73,19.55,19.73,151800.0,14.569,14.7032,14.569,14.7032,151800.0
2009-03-11 13:40:00,19.73,19.76,19.71,19.73,71600.0,14.7032,14.7255,14.6882,14.7032,71600.0
2009-03-11 13:50:00,19.73,19.75,19.68,19.75,100000.0,14.7032,14.7181,14.6659,14.7181,100000.0
2009-03-11 14:00:00,19.75,19.82,19.61,19.61,97900.0,14.7181,14.7702,14.6137,14.6137,97900.0
2009-03-11 14:10:00,19.6,19.63,19.42,19.42,139700.0,14.6063,14.6286,14.4721,14.4721,139700.0
2009-03-11 14:20:00,19.41,19.44,19.35,19.42,88500.0,14.4647,14.487,14.42,14.4721,88500.0
2009-03-11 14:30:00,19.43,19.49,19.42,19.48,97000.0,14.4796,14.5243,14.4721,14.5168,97000.0
2009-03-11 14:40:00,19.48,19.65,19.45,19.6,109500.0,14.5168,14.6435,14.4945,14.6063,109500.0
2009-03-11 14:50:00,19.61,19.64,19.52,19.53,83900.0,14.6137,14.6361,14.5467,14.5541,83900.0
2009-03-11 15:00:00,19.52,19.75,19.52,19.74,173700.0,14.5467,14.7181,14.5467,14.7106,173700.0
2009-03-11 15:10:00,19.73,19.8,19.72,19.76,233900.0,14.7032,14.7553,14.6957,14.7255,233900.0
2009-03-11 15:20:00,19.76,19.93,19.76,19.86,207200.0,14.7255,14.8522,14.7255,14.8,207200.0
2009-03-11 15:30:00,19.85,19.89,19.77,19.84,244700.0,14.7926,14.8224,14.733,14.7851,244700.0
2009-03-11 15:40:00,19.83,19.86,19.66,19.69,257400.0,14.7777,14.8,14.651,14.6733,257400.0
2009-03-11 15:50:00,19.68,19.74,19.65,19.67,342800.0,14.6659,14.7106,14.6435,14.6584,342800.0
2009-03-12 09:30:00,19.17,19.5,19.08,19.09,89000.0,14.2858,14.5318,14.2188,14.2262,89000.0
2009-03-12 09:40:00,19.08,19.16,18.96,19.01,129400.0,14.2188,14.2784,14.1293,14.1666,129400.0
2009-03-12 09:50:00,19.01,19.24,18.98,19.15,172700.0,14.1666,14.338,14.1442,14.2709,172700.0
2009-03-12 10:00:00,19.16,19.41,19.15,19.41,393100.0,14.2784,14.4647,14.2709,14.4647,393100.0
2009-03-12 10:10:00,19.42,19.67,19.42,19.55,203900.0,14.4721,14.6584,14.4721,14.569,203900.0
2009-03-12 10:20:00,19.53,19.69,19.53,19.62,151500.0,14.5541,14.6733,14.5541,14.6212,151500.0
2009-03-12 10:30:00,19.61,19.66,19.42,19.44,104100.0,14.6137,14.651,14.4721,14.487,104100.0
2009-03-12 10:40:00,19.43,19.63,19.42,19.58,112200.0,14.4796,14.6286,14.4721,14.5914,112200.0
2009-03-12 10:50:00,19.58,19.69,19.58,19.67,134000.0,14.5914,14.6733,14.5914,14.6584,134000.0
2009-03-12 11:00:00,19.66,19.73,19.56,19.66,85900.0,14.651,14.7032,14.5765,14.651,85900.0
2009-03-12 11:10:00,19.66,19.73,19.63,19.71,126500.0,14.651,14.7032,14.6286,14.6882,126500.0
2009-03-12 11:20:00,19.72,19.73,19.58,19.63,105100.0,14.6957,14.7032,14.5914,14.6286,105100.0
2009-03-12 11:30:00,19.63,19.72,19.58,19.7,82900.0,14.6286,14.6957,14.5914,14.6808,82900.0
2009-03-12 11:40:00,19.71,19.86,19.71,19.78,83800.0,14.6882,14.8,14.6882,14.7404,83800.0
2009-03-12 11:50:00,19.78,19.8,19.66,19.67,81400.0,14.7404,14.7553,14.651,14.6584,81400.0
2009-03-12 12:00:00,19.67,19.8,19.66,19.79,101600.0,14.6584,14.7553,14.651,14.7479,101600.0
2009-03-12 12:10:00,19.79,19.82,19.7,19.8,64000.0,14.7479,14.7702,14.6808,14.7553,64000.0
2009-03-12 12:20:00,19.8,19.9,19.8,19.87,119100.0,14.7553,14.8298,14.7553,14.8075,119100.0
2009-03-12 12:30:00,19.87,20.01,19.85,20.0,121600.0,14.8075,14.9118,14.7926,14.9044,121600.0
2009-03-12 12:40:00,20.0,20.02,19.92,19.96,76000.0,14.9044,14.9193,14.8447,14.8746,76000.0
2009-03-12 12:50:00,19.96,20.04,19.95,19.99,84400.0,14.8746,14.9342,14.8671,14.8969,84400.0
2009-03-12 13:00:00,19.99,20.07,19.95,20.05,120900.0,14.8969,14.9565,14.8671,14.9416,120900.0
2009-03-12 13:10:00,20.05,20.08,19.95,19.96,102100.0,14.9416,14.964,14.8671,14.8746,102100.0
2009-03-12 13:20:00,19.97,20.03,19.95,19.98,163500.0,14.882,14.9267,14.8671,14.8895,163500.0
2009-03-12 13:30:00,19.98,19.99,19.88,19.93,114100.0,14.8895,14.8969,14.8149,14.8522,114100.0
2009-03-12 13:40:00,19.94,20.0,19.93,19.95,65900.0,14.8596,14.9044,14.8522,14.8671,65900.0
2009-03-12 13:50:00,19.94,19.96,19.88,19.95,117800.0,14.8596,14.8746,14.8149,14.8671,117800.0
2009-03-12 14:00:00,19.95,20.02,19.87,19.93,161500.0,14.8671,14.9193,14.8075,14.8522,161500.0
2009-03-12 14:10:00,19.93,20.13,19.93,20.13,147100.0,14.8522,15.0012,14.8522,15.0012,147100.0
2009-03-12 14:20:00,20.12,20.14,20.04,20.06,182700.0,14.9938,15.0087,14.9342,14.9491,182700.0
2009-03-12 14:30:00,20.06,20.08,19.99,20.01,139900.0,14.9491,14.964,14.8969,14.9118,139900.0
2009-03-12 14:40:00,20.02,20.16,20.02,20.15,122000.0,14.9193,15.0236,14.9193,15.0161,122000.0
2009-03-12 14:50:00,20.15,20.37,20.15,20.35,339400.0,15.0161,15.1801,15.0161,15.1652,339400.0
2009-03-12 15:00:00,20.36,20.48,20.35,20.48,286000.0,15.1726,15.2621,15.1652,15.2621,286000.0
2009-03-12 15:10:00,20.48,20.71,20.47,20.64,544600.0,15.2621,15.4335,15.2546,15.3813,544600.0
2009-03-12 15:20:00,20.65,20.65,20.53,20.59,375700.0,15.3888,15.3888,15.2993,15.344,375700.0
2009-03-12 15:30:00,20.59,20.66,20.55,20.64,269400.0,15.344,15.3962,15.3142,15.3813,269400.0
2009-03-12 15:40:00,20.63,20.78,20.63,20.72,425600.0,15.3738,15.4856,15.3738,15.4409,425600.0
2009-03-12 15:50:00,20.72,20.74,20.7,20.74,620600.0,15.4409,15.4558,15.426,15.4558,620600.0
2009-03-13 09:30:00,20.87,21.05,20.77,20.86,316700.0,15.5527,15.6868,15.4782,15.5452,316700.0
2009-03-13 09:40:00,20.85,20.92,20.48,20.56,301100.0,15.5378,15.59,15.2621,15.3217,301100.0
2009-03-13 09:50:00,20.55,20.65,20.5,20.56,330100.0,15.3142,15.3888,15.277,15.3217,330100.0
2009-03-13 10:00:00,20.56,20.62,20.48,20.6,295400.0,15.3217,15.3664,15.2621,15.3515,295400.0
2009-03-13 10:10:00,20.6,20.62,20.49,20.53,291500.0,15.3515,15.3664,15.2695,15.2993,291500.0
2009-03-13 10:20:00,20.53,20.65,20.4,20.42,120500.0,15.2993,15.3888,15.2024,15.2174,120500.0
2009-03-13 10:30:00,20.44,20.48,20.35,20.43,98800.0,15.2323,15.2621,15.1652,15.2248,98800.0
2009-03-13 10:40:00,20.43,20.65,20.43,20.6,82400.0,15.2248,15.3888,15.2248,15.3515,82400.0
2009-03-13 10:50:00,20.6,20.6,20.4,20.41,74300.0,15.3515,15.3515,15.2024,15.2099,74300.0
2009-03-13 11:00:00,20.41,20.46,20.31,20.33,86500.0,15.2099,15.2472,15.1354,15.1503,86500.0
2009-03-13 11:10:00,20.33,20.34,20.19,20.19,101700.0,15.1503,15.1577,15.046,15.046,101700.0
2009-03-13 11:20:00,20.19,20.26,20.16,20.24,101000.0,15.046,15.0981,15.0236,15.0832,101000.0
2009-03-13 11:30:00,20.24,20.24,20.13,20.19,209400.0,15.0832,15.0832,15.0012,15.046,209400.0
2009-03-13 11:40:00,20.19,20.22,20.09,20.14,108800.0,15.046,15.0683,14.9714,15.0087,108800.0
2009-03-13 11:50:00,20.14,20.2,20.1,20.2,73300.0,15.0087,15.0534,14.9789,15.0534,73300.0
2009-03-13 12:00:00,20.2,20.25,20.18,20.22,157200.0,15.0534,15.0907,15.0385,15.0683,157200.0
2009-03-13 12:10:00,20.22,20.22,20.07,20.08,117600.0,15.0683,15.0683,14.9565,14.964,117600.0
2009-03-13 12:20:00,20.07,20.21,20.03,20.2,275000.0,14.9565,15.0609,14.9267,15.0534,275000.0
2009-03-13 12:30:00,20.21,20.26,20.07,20.07,105000.0,15.0609,15.0981,14.9565,14.9565,105000.0
2009-03-13 12:40:00,20.06,20.16,20.06,20.14,139900.0,14.9491,15.0236,14.9491,15.0087,139900.0
2009-03-13 12:50:00,20.13,20.28,20.13,20.27,225000.0,15.0012,15.113,15.0012,15.1056,225000.0
2009-03-13 13:00:00,20.26,20.3,20.21,20.29,38800.0,15.0981,15.1279,15.0609,15.1205,38800.0
2009-03-13 13:10:00,20.29,20.39,20.28,20.37,56800.0,15.1205,15.195,15.113,15.1801,56800.0
2009-03-13 13:20:00,20.37,20.41,20.26,20.4,135000.0,15.1801,15.2099,15.0981,15.2024,135000.0
2009-03-13 13:30:00,20.4,20.4,20.26,20.26,66600.0,15.2024,15.2024,15.0981,15.0981,66600.0
2009-03-13 13:40:00,20.26,20.28,20.21,20.22,53400.0,15.0981,15.113,15.0609,15.0683,53400.0
2009-03-13 13:50:00,20.23,20.36,20.23,20.35,59400.0,15.0758,15.1726,15.0758,15.1652,59400.0
2009-03-13 14:00:00,20.34,20.46,20.32,20.44,80300.0,15.1577,15.2472,15.1428,15.2323,80300.0
2009-03-13 14:10:00,20.44,20.45,20.26,20.27,67200.0,15.2323,15.2397,15.0981,15.1056,67200.0
2009-03-13 14:20:00,20.26,20.34,20.25,20.34,74700.0,15.0981,15.1577,15.0907,15.1577,74700.0
2009-03-13 14:30:00,20.33,20.46,20.32,20.39,119900.0,15.1503,15.2472,15.1428,15.195,119900.0
2009-03-13 14:40:00,20.39,20.48,20.37,20.42,151200.0,15.195,15.2621,15.1801,15.2174,151200.0
2009-03-13 14:50:00,20.42,20.49,20.38,20.38,136900.0,15.2174,15.2695,15.1875,15.1875,136900.0
2009-03-13 15:00:00,20.38,20.42,20.35,20.42,197000.0,15.1875,15.2174,15.1652,15.2174,197000.0
2009-03-13 15:10:00,20.41,20.5,20.38,20.48,148800.0,15.2099,15.277,15.1875,15.2621,148800.0
2009-03-13 15:20:00,20.49,20.56,20.47,20.53,80500.0,15.2695,15.3217,15.2546,15.2993,80500.0
2009-03-13 15:30:00,20.54,20.56,20.44,20.49,200400.0,15.3068,15.3217,15.2323,15.2695,200400.0
2009-03-13 15:40:00,20.49,20.55,20.44,20.45,203800.0,15.2695,15.3142,15.2323,15.2397,203800.0
2009-03-13 15:50:00,20.44,20.61,20.44,20.52,571100.0,15.2323,15.3589,15.2323,15.2919,571100.0
2009-03-16 09:30:00,21.0,21.1,20.87,21.08,136000.0,15.6496,15.7241,15.5527,15.7092,136000.0
2009-03-16 09:40:00,21.08,21.18,21.0,21.03,150700.0,15.7092,15.7837,15.6496,15.6719,150700.0
2009-03-16 09:50:00,21.03,21.16,20.96,21.03,98400.0,15.6719,15.7688,15.6198,15.6719,98400.0
2009-03-16 10:00:00,21.04,21.05,20.89,20.95,130300.0,15.6794,15.6868,15.5676,15.6123,130300.0
2009-03-16 10:10:00,20.94,20.94,20.77,20.79,78400.0,15.6049,15.6049,15.4782,15.4931,78400.0
2009-03-16 10:20:00,20.78,20.89,20.72,20.76,128900.0,15.4856,15.5676,15.4409,15.4707,128900.0
2009-03-16 10:30:00,20.75,20.95,20.75,20.86,101300.0,15.4633,15.6123,15.4633,15.5452,101300.0
2009-03-16 10:40:00,20.85,20.88,20.81,20.87,66300.0,15.5378,15.5602,15.508,15.5527,66300.0
2009-03-16 10:50:00,20.87,20.87,20.7,20.72,88600.0,15.5527,15.5527,15.426,15.4409,88600.0
2009-03-16 11:00:00,20.73,20.89,20.72,20.87,134300.0,15.4484,15.5676,15.4409,15.5527,134300.0
2009-03-16 11:10:00,20.87,20.98,20.87,20.95,176200.0,15.5527,15.6347,15.5527,15.6123,176200.0
2009-03-16 11:20:00,20.96,21.05,20.94,20.95,119900.0,15.6198,15.6868,15.6049,15.6123,119900.0
2009-03-16 11:30:00,20.95,21.0,20.92,20.98,107100.0,15.6123,15.6496,15.59,15.6347,107100.0
2009-03-16 11:40:00,20.99,21.0,20.93,20.93,58900.0,15.6421,15.6496,15.5974,15.5974,58900.0
2009-03-16 11:50:00,20.94,20.99,20.93,20.95,70800.0,15.6049,15.6421,15.5974,15.6123,70800.0
2009-03-16 12:00:00,20.95,21.02,20.94,20.98,214900.0,15.6123,15.6645,15.6049,15.6347,214900.0
2009-03-16 12:10:00,20.98,21.14,20.97,21.14,148100.0,15.6347,15.7539,15.6272,15.7539,148100.0
2009-03-16 12:20:00,21.13,21.17,21.09,21.15,119800.0,15.7465,15.7763,15.7166,15.7614,119800.0
2009-03-16 12:30:00,21.15,21.35,21.15,21.31,253300.0,15.7614,15.9104,15.7614,15.8806,253300.0
2009-03-16 12:40:00,21.32,21.32,21.27,21.29,36300.0,15.888,15.888,15.8508,15.8657,36300.0
2009-03-16 12:50:00,21.3,21.48,21.29,21.46,95000.0,15.8731,16.0073,15.8657,15.9924,95000.0
2009-03-16 13:00:00,21.46,21.48,21.42,21.44,71300.0,15.9924,16.0073,15.9626,15.9775,71300.0
2009-03-16 13:10:00,21.44,21.47,21.4,21.44,73600.0,15.9775,15.9998,15.9477,15.9775,73600.0
2009-03-16 13:20:00,21.44,21.44,21.38,21.42,55000.0,15.9775,15.9775,15.9328,15.9626,55000.0
2009-03-16 13:30:00,21.41,21.46,21.38,21.45,60500.0,15.9551,15.9924,15.9328,15.9849,60500.0
2009-03-16 13:40:00,21.45,21.48,21.43,21.44,59100.0,15.9849,16.0073,15.97,15.9775,59100.0
2009-03-16 13:50:00,21.44,21.44,21.32,21.35,53200.0,15.9775,15.9775,15.888,15.9104,53200.0
2009-03-16 14:00:00,21.35,21.37,21.29,21.29,61900.0,15.9104,15.9253,15.8657,15.8657,61900.0
2009-03-16 14:10:00,21.29,21.33,21.27,21.33,71500.0,15.8657,15.8955,15.8508,15.8955,71500.0
2009-03-16 14:20:00,21.33,21.33,21.19,21.2,94800.0,15.8955,15.8955,15.7912,15.7986,94800.0
2009-03-16 14:30:00,21.2,21.2,21.11,21.18,128500.0,15.7986,15.7986,15.7316,15.7837,128500.0
2009-03-16 14:40:00,21.17,21.38,21.17,21.35,228300.0,15.7763,15.9328,15.7763,15.9104,228300.0
2009-03-16 14:50:00,21.35,21.37,21.18,21.19,189200.0,15.9104,15.9253,15.7837,15.7912,189200.0
2009-03-16 15:00:00,21.2,21.21,21.02,21.04,150200.0,15.7986,15.8061,15.6645,15.6794,150200.0
2009-03-16 15:10:00,21.04,21.06,20.86,20.9,163600.0,15.6794,15.6943,15.5452,15.5751,163600.0
2009-03-16 15:20:00,20.89,20.89,20.69,20.8,142200.0,15.5676,15.5676,15.4186,15.5005,142200.0
2009-03-16 15:30:00,20.81,20.83,20.48,20.52,338300.0,15.508,15.5229,15.2621,15.2919,338300.0
2009-03-16 15:40:00,20.52,20.57,20.49,20.52,269100.0,15.2919,15.3291,15.2695,15.2919,269100.0
2009-03-16 15:50:00,20.52,20.57,20.51,20.54,301100.0,15.2919,15.3291,15.2844,15.3068,301100.0
2009-03-17 09:30:00,20.15,20.67,20.15,20.56,174300.0,15.0161,15.4037,15.0161,15.3217,174300.0
2009-03-17 09:40:00,20.55,20.6,20.4,20.49,88000.0,15.3142,15.3515,15.2024,15.2695,88000.0
2009-03-17 09:50:00,20.5,20.72,20.47,20.55,116000.0,15.277,15.4409,15.2546,15.3142,116000.0
2009-03-17 10:00:00,20.55,20.93,20.55,20.89,173800.0,15.3142,15.5974,15.3142,15.5676,173800.0
2009-03-17 10:10:00,20.9,20.96,20.76,20.8,121000.0,15.5751,15.6198,15.4707,15.5005,121000.0
2009-03-17 10:20:00,20.8,20.89,20.71,20.73,64600.0,15.5005,15.5676,15.4335,15.4484,64600.0
2009-03-17 10:30:00,20.74,20.9,20.7,20.85,63500.0,15.4558,15.5751,15.426,15.5378,63500.0
2009-03-17 10:40:00,20.88,21.0,20.82,20.99,117500.0,15.5602,15.6496,15.5154,15.6421,117500.0
2009-03-17 10:50:00,20.99,21.05,20.96,20.98,112500.0,15.6421,15.6868,15.6198,15.6347,112500.0
2009-03-17 11:00:00,20.99,20.99,20.87,20.88,37600.0,15.6421,15.6421,15.5527,15.5602,37600.0
2009-03-17 11:10:00,20.88,20.9,20.77,20.8,37400.0,15.5602,15.5751,15.4782,15.5005,37400.0
2009-03-17 11:20:00,20.79,20.85,20.76,20.83,56000.0,15.4931,15.5378,15.4707,15.5229,56000.0
2009-03-17 11:30:00,20.82,20.85,20.76,20.84,64900.0,15.5154,15.5378,15.4707,15.5303,64900.0
2009-03-17 11:40:00,20.83,20.93,20.81,20.9,51100.0,15.5229,15.5974,15.508,15.5751,51100.0
2009-03-17 11:50:00,20.91,20.97,20.88,20.96,52400.0,15.5825,15.6272,15.5602,15.6198,52400.0
2009-03-17 12:00:00,20.97,21.05,20.96,21.01,40700.0,15.6272,15.6868,15.6198,15.657,40700.0
2009-03-17 12:10:00,21.01,21.01,20.95,20.99,51400.0,15.657,15.657,15.6123,15.6421,51400.0
2009-03-17 12:20:00,20.98,21.11,20.98,21.08,67000.0,15.6347,15.7316,15.6347,15.7092,67000.0
2009-03-17 12:30:00,21.09,21.19,21.03,21.15,113700.0,15.7166,15.7912,15.6719,15.7614,113700.0
2009-03-17 12:40:00,21.16,21.22,21.11,21.12,60700.0,15.7688,15.8135,15.7316,15.739,60700.0
2009-03-17 12:50:00,21.12,21.19,21.11,21.18,49500.0,15.739,15.7912,15.7316,15.7837,49500.0
2009-03-17 13:00:00,21.17,21.2,21.1,21.1,40500.0,15.7763,15.7986,15.7241,15.7241,40500.0
2009-03-17 13:10:00,21.1,21.1,20.99,21.0,103700.0,15.7241,15.7241,15.6421,15.6496,103700.0
2009-03-17 13:20:00,20.99,21.07,20.98,21.02,85900.0,15.6421,15.7017,15.6347,15.6645,85900.0
2009-03-17 13:30:00,21.02,21.11,21.01,21.1,58500.0,15.6645,15.7316,15.657,15.7241,58500.0
2009-03-17 13:40:00,21.1,21.12,21.06,21.08,91600.0,15.7241,15.739,15.6943,15.7092,91600.0
2009-03-17 13:50:00,21.08,21.1,20.98,20.99,78700.0,15.7092,15.7241,15.6347,15.6421,78700.0
2009-03-17 14:00:00,20.98,21.0,20.94,20.95,74300.0,15.6347,15.6496,15.6049,15.6123,74300.0
2009-03-17 14:10:00,20.95,21.08,20.93,21.05,137400.0,15.6123,15.7092,15.5974,15.6868,137400.0
2009-03-17 14:20:00,21.05,21.09,20.96,20.96,92100.0,15.6868,15.7166,15.6198,15.6198,92100.0
2009-03-17 14:30:00,20.97,21.0,20.88,21.0,135500.0,15.6272,15.6496,15.5602,15.6496,135500.0
2009-03-17 14:40:00,20.99,21.13,20.99,21.11,64400.0,15.6421,15.7465,15.6421,15.7316,64400.0
2009-03-17 14:50:00,21.12,21.2,21.08,21.15,253800.0,15.739,15.7986,15.7092,15.7614,253800.0
2009-03-17 15:00:00,21.16,21.44,21.13,21.44,170700.0,15.7688,15.9775,15.7465,15.9775,170700.0
2009-03-17 15:10:00,21.44,21.49,21.33,21.35,155800.0,15.9775,16.0147,15.8955,15.9104,155800.0
2009-03-17 15:20:00,21.35,21.47,21.31,21.43,304000.0,15.9104,15.9998,15.8806,15.97,304000.0
2009-03-17 15:30:00,21.43,21.47,21.29,21.38,243900.0,15.97,15.9998,15.8657,15.9328,243900.0
2009-03-17 15:40:00,21.38,21.5,21.38,21.45,269300.0,15.9328,16.0222,15.9328,15.9849,269300.0
2009-03-17 15:50:00,21.44,21.57,21.43,21.57,331600.0,15.9775,16.0744,15.97,16.0744,331600.0
2009-03-18 09:30:00,21.49,21.56,21.29,21.45,174800.0,16.0147,16.0669,15.8657,15.9849,174800.0
2009-03-18 09:40:00,21.43,21.68,21.38,21.48,206200.0,15.97,16.1563,15.9328,16.0073,206200.0
2009-03-18 09:50:00,21.48,21.49,21.31,21.46,128000.0,16.0073,16.0147,15.8806,15.9924,128000.0
2009-03-18 10:00:00,21.45,21.49,21.27,21.29,86200.0,15.9849,16.0147,15.8508,15.8657,86200.0
2009-03-18 10:10:00,21.29,21.36,21.23,21.28,69400.0,15.8657,15.9179,15.821,15.8582,69400.0
2009-03-18 10:20:00,21.3,21.35,21.23,21.31,44900.0,15.8731,15.9104,15.821,15.8806,44900.0
2009-03-18 10:30:00,21.31,21.32,21.19,21.2,87100.0,15.8806,15.888,15.7912,15.7986,87100.0
2009-03-18 10:40:00,21.2,21.22,21.14,21.21,71400.0,15.7986,15.8135,15.7539,15.8061,71400.0
2009-03-18 10:50:00,21.19,21.4,21.19,21.38,115400.0,15.7912,15.9477,15.7912,15.9328,115400.0
2009-03-18 11:00:00,21.39,21.4,21.3,21.36,89200.0,15.9402,15.9477,15.8731,15.9179,89200.0
2009-03-18 11:10:00,21.35,21.45,21.32,21.39,87200.0,15.9104,15.9849,15.888,15.9402,87200.0
2009-03-18 11:20:00,21.39,21.4,21.27,21.29,100700.0,15.9402,15.9477,15.8508,15.8657,100700.0
2009-03-18 11:30:00,21.29,21.36,21.23,21.25,96000.0,15.8657,15.9179,15.821,15.8359,96000.0
2009-03-18 11:40:00,21.24,21.31,21.22,21.24,31600.0,15.8284,15.8806,15.8135,15.8284,31600.0
2009-03-18 11:50:00,21.25,21.35,21.24,21.32,40000.0,15.8359,15.9104,15.8284,15.888,40000.0
2009-03-18 12:00:00,21.33,21.5,21.32,21.49,132000.0,15.8955,16.0222,15.888,16.0147,132000.0
2009-03-18 12:10:00,21.5,21.5,21.4,21.45,78100.0,16.0222,16.0222,15.9477,15.9849,78100.0
2009-03-18 12:20:00,21.46,21.52,21.38,21.43,53900.0,15.9924,16.0371,15.9328,15.97,53900.0
2009-03-18 12:30:00,21.42,21.47,21.37,21.38,66700.0,15.9626,15.9998,15.9253,15.9328,66700.0
2009-03-18 12:40:00,21.39,21.43,21.36,21.36,69100.0,15.9402,15.97,15.9179,15.9179,69100.0
2009-03-18 12:50:00,21.35,21.44,21.29,21.43,135500.0,15.9104,15.9775,15.8657,15.97,135500.0
2009-03-18 13:00:00,21.44,21.47,21.36,21.37,177000.0,15.9775,15.9998,15.9179,15.9253,177000.0
2009-03-18 13:10:00,21.38,21.42,21.31,21.33,109900.0,15.9328,15.9626,15.8806,15.8955,109900.0
2009-03-18 13:20:00,21.34,21.43,21.34,21.4,54300.0,15.903,15.97,15.903,15.9477,54300.0
2009-03-18 13:30:00,21.4,21.47,21.39,21.44,42300.0,15.9477,15.9998,15.9402,15.9775,42300.0
2009-03-18 13:40:00,21.45,21.55,21.43,21.52,81900.0,15.9849,16.0594,15.97,16.0371,81900.0
2009-03-18 13:50:00,21.53,21.6,21.52,21.55,94600.0,16.0445,16.0967,16.0371,16.0594,94600.0
2009-03-18 14:00:00,21.55,21.56,21.46,21.49,107000.0,16.0594,16.0669,15.9924,16.0147,107000.0
2009-03-18 14:10:00,21.49,22.09,21.48,21.84,258500.0,16.0147,16.4619,16.0073,16.2756,258500.0
2009-03-18 14:20:00,21.84,22.34,21.84,21.99,366900.0,16.2756,16.6482,16.2756,16.3873,366900.0
2009-03-18 14:30:00,21.99,22.1,21.81,22.08,320300.0,16.3873,16.4693,16.2532,16.4544,320300.0
2009-03-18 14:40:00,22.09,22.51,22.07,22.49,376300.0,16.4619,16.7749,16.447,16.76,376300.0
2009-03-18 14:50:00,22.48,22.6,22.34,22.55,176800.0,16.7525,16.8419,16.6482,16.8047,176800.0
2009-03-18 15:00:00,22.54,22.55,22.28,22.38,226700.0,16.7972,16.8047,16.6035,16.678,226700.0
2009-03-18 15:10:00,22.38,22.44,22.08,22.09,215100.0,16.678,16.7227,16.4544,16.4619,215100.0
2009-03-18 15:20:00,22.09,22.1,21.73,21.95,308500.0,16.4619,16.4693,16.1936,16.3575,308500.0
2009-03-18 15:30:00,21.96,22.02,21.7,21.81,312700.0,16.365,16.4097,16.1712,16.2532,312700.0
2009-03-18 15:40:00,21.81,21.96,21.78,21.93,233700.0,16.2532,16.365,16.2308,16.3426,233700.0
2009-03-18 15:50:00,21.93,22.1,21.93,22.06,324900.0,16.3426,16.4693,16.3426,16.4395,324900.0
2009-03-19 09:30:00,22.51,22.56,22.28,22.4,159300.0,16.7749,16.8121,16.6035,16.6929,159300.0
2009-03-19 09:40:00,22.4,22.46,22.33,22.46,234600.0,16.6929,16.7376,16.6407,16.7376,234600.0
2009-03-19 09:50:00,22.46,22.46,22.25,22.25,194700.0,16.7376,16.7376,16.5811,16.5811,194700.0
2009-03-19 10:00:00,22.25,22.33,22.16,22.21,113200.0,16.5811,16.6407,16.514,16.5513,113200.0
2009-03-19 10:10:00,22.21,22.49,22.21,22.44,131900.0,16.5513,16.76,16.5513,16.7227,131900.0
2009-03-19 10:20:00,22.47,22.53,22.38,22.39,65300.0,16.745,16.7898,16.678,16.6854,65300.0
2009-03-19 10:30:00,22.38,22.54,22.35,22.52,138900.0,16.678,16.7972,16.6556,16.7823,138900.0
2009-03-19 10:40:00,22.52,22.64,22.51,22.63,137900.0,16.7823,16.8717,16.7749,16.8643,137900.0
2009-03-19 10:50:00,22.63,22.66,22.47,22.56,129600.0,16.8643,16.8866,16.745,16.8121,129600.0
2009-03-19 11:00:00,22.57,22.67,22.42,22.42,128100.0,16.8196,16.8941,16.7078,16.7078,128100.0
2009-03-19 11:10:00,22.4,22.41,22.32,22.36,109700.0,16.6929,16.7003,16.6333,16.6631,109700.0
2009-03-19 11:20:00,22.38,22.45,22.33,22.34,135600.0,16.678,16.7301,16.6407,16.6482,135600.0
2009-03-19 11:30:00,22.34,22.41,22.34,22.34,76000.0,16.6482,16.7003,16.6482,16.6482,76000.0
2009-03-19 11:40:00,22.34,22.34,22.24,22.26,150900.0,16.6482,16.6482,16.5736,16.5886,150900.0
2009-03-19 11:50:00,22.25,22.34,22.15,22.34,135800.0,16.5811,16.6482,16.5066,16.6482,135800.0
2009-03-19 12:00:00,22.34,22.44,22.26,22.33,118200.0,16.6482,16.7227,16.5886,16.6407,118200.0
2009-03-19 12:10:00,22.32,22.38,22.27,22.27,95000.0,16.6333,16.678,16.596,16.596,95000.0
2009-03-19 12:20:00,22.26,22.37,22.23,22.33,142200.0,16.5886,16.6705,16.5662,16.6407,142200.0
2009-03-19 12:30:00,22.33,22.35,22.24,22.31,66200.0,16.6407,16.6556,16.5736,16.6258,66200.0
2009-03-19 12:40:00,22.31,22.34,22.28,22.29,68600.0,16.6258,16.6482,16.6035,16.6109,68600.0
2009-03-19 12:50:00,22.3,22.31,22.22,22.23,60600.0,16.6184,16.6258,16.5587,16.5662,60600.0
2009-03-19 13:00:00,22.22,22.27,22.17,22.17,82600.0,16.5587,16.596,16.5215,16.5215,82600.0
2009-03-19 13:10:00,22.18,22.3,22.16,22.28,103600.0,16.5289,16.6184,16.514,16.6035,103600.0
2009-03-19 13:20:00,22.28,22.36,22.26,22.34,55600.0,16.6035,16.6631,16.5886,16.6482,55600.0
2009-03-19 13:30:00,22.34,22.39,22.16,22.26,162500.0,16.6482,16.6854,16.514,16.5886,162500.0
2009-03-19 13:40:00,22.25,22.47,22.24,22.47,90800.0,16.5811,16.745,16.5736,16.745,90800.0
2009-03-19 13:50:00,22.47,22.57,22.4,22.56,149900.0,16.745,16.8196,16.6929,16.8121,149900.0
2009-03-19 14:00:00,22.56,22.74,22.55,22.71,146200.0,16.8121,16.9463,16.8047,16.9239,146200.0
2009-03-19 14:10:00,22.7,22.75,22.54,22.6,98900.0,16.9164,16.9537,16.7972,16.8419,98900.0
2009-03-19 14:20:00,22.6,22.62,22.46,22.56,66700.0,16.8419,16.8568,16.7376,16.8121,66700.0
2009-03-19 14:30:00,22.56,22.6,22.43,22.49,103100.0,16.8121,16.8419,16.7152,16.76,103100.0
2009-03-19 14:40:00,22.49,22.54,22.36,22.43,92200.0,16.76,16.7972,16.6631,16.7152,92200.0
2009-03-19 14:50:00,22.42,22.47,22.36,22.44,89500.0,16.7078,16.745,16.6631,16.7227,89500.0
2009-03-19 15:00:00,22.45,22.55,22.42,22.52,133500.0,16.7301,16.8047,16.7078,16.7823,133500.0
2009-03-19 15:10:00,22.52,22.57,22.44,22.53,131600.0,16.7823,16.8196,16.7227,16.7898,131600.0
2009-03-19 15:20:00,22.54,22.58,22.49,22.56,184400.0,16.7972,16.827,16.76,16.8121,184400.0
2009-03-19 15:30:00,22.56,22.64,22.44,22.47,194600.0,16.8121,16.8717,16.7227,16.745,194600.0
2009-03-19 15:40:00,22.48,22.54,22.43,22.45,378700.0,16.7525,16.7972,16.7152,16.7301,378700.0
2009-03-19 15:50:00,22.45,22.46,22.39,22.43,328200.0,16.7301,16.7376,16.6854,16.7152,328200.0
2009-03-20 09:30:00,22.21,22.39,21.84,21.84,979200.0,16.5513,16.6854,16.2756,16.2756,979200.0
2009-03-20 09:40:00,21.83,21.94,21.75,21.82,171400.0,16.2681,16.3501,16.2085,16.2607,171400.0
2009-03-20 09:50:00,21.82,21.98,21.62,21.64,174900.0,16.2607,16.3799,16.1116,16.1265,174900.0
2009-03-20 10:00:00,21.65,21.7,21.51,21.56,174700.0,16.134,16.1712,16.0296,16.0669,174700.0
2009-03-20 10:10:00,21.56,21.59,21.41,21.46,248100.0,16.0669,16.0893,15.9551,15.9924,248100.0
2009-03-20 10:20:00,21.45,21.65,21.42,21.62,186800.0,15.9849,16.134,15.9626,16.1116,186800.0
2009-03-20 10:30:00,21.62,21.67,21.48,21.52,167400.0,16.1116,16.1489,16.0073,16.0371,167400.0
2009-03-20 10:40:00,21.52,21.52,21.44,21.5,101400.0,16.0371,16.0371,15.9775,16.0222,101400.0
2009-03-20 10:50:00,21.49,21.57,21.47,21.51,88300.0,16.0147,16.0744,15.9998,16.0296,88300.0
2009-03-20 11:00:00,21.51,21.54,21.47,21.52,119400.0,16.0296,16.052,15.9998,16.0371,119400.0
2009-03-20 11:10:00,21.52,21.56,21.49,21.49,127800.0,16.0371,16.0669,16.0147,16.0147,127800.0
2009-03-20 11:20:00,21.49,21.5,21.2,21.34,265600.0,16.0147,16.0222,15.7986,15.903,265600.0
2009-03-20 11:30:00,21.34,21.38,21.31,21.37,106200.0,15.903,15.9328,15.8806,15.9253,106200.0
2009-03-20 11:40:00,21.38,21.39,21.29,21.3,124700.0,15.9328,15.9402,15.8657,15.8731,124700.0
2009-03-20 11:50:00,21.3,21.33,21.21,21.32,126300.0,15.8731,15.8955,15.8061,15.888,126300.0
2009-03-20 12:00:00,21.33,21.33,21.27,21.32,141100.0,15.8955,15.8955,15.8508,15.888,141100.0
2009-03-20 12:10:00,21.32,21.45,21.31,21.44,138800.0,15.888,15.9849,15.8806,15.9775,138800.0
2009-03-20 12:20:00,21.45,21.48,21.35,21.39,117300.0,15.9849,16.0073,15.9104,15.9402,117300.0
2009-03-20 12:30:00,21.4,21.46,21.38,21.42,96400.0,15.9477,15.9924,15.9328,15.9626,96400.0
2009-03-20 12:40:00,21.41,21.41,21.3,21.33,81000.0,15.9551,15.9551,15.8731,15.8955,81000.0
2009-03-20 12:50:00,21.32,21.32,21.17,21.22,96000.0,15.888,15.888,15.7763,15.8135,96000.0
2009-03-20 13:00:00,21.2,21.26,21.19,21.22,75700.0,15.7986,15.8433,15.7912,15.8135,75700.0
2009-03-20 13:10:00,21.22,21.26,21.21,21.24,93600.0,15.8135,15.8433,15.8061,15.8284,93600.0
2009-03-20 13:20:00,21.23,21.23,21.11,21.18,98300.0,15.821,15.821,15.7316,15.7837,98300.0
2009-03-20 13:30:00,21.18,21.2,21.1,21.11,86400.0,15.7837,15.7986,15.7241,15.7316,86400.0
2009-03-20 13:40:00,21.11,21.12,21.0,21.02,50700.0,15.7316,15.739,15.6496,15.6645,50700.0
2009-03-20 13:50:00,21.02,21.06,20.95,20.98,46300.0,15.6645,15.6943,15.6123,15.6347,46300.0
2009-03-20 14:00:00,20.98,20.98,20.88,20.91,63500.0,15.6347,15.6347,15.5602,15.5825,63500.0
2009-03-20 14:10:00,20.91,20.97,20.88,20.94,65300.0,15.5825,15.6272,15.5602,15.6049,65300.0
2009-03-20 14:20:00,20.93,21.03,20.93,21.02,53800.0,15.5974,15.6719,15.5974,15.6645,53800.0
2009-03-20 14:30:00,21.02,21.1,20.99,21.09,149100.0,15.6645,15.7241,15.6421,15.7166,149100.0
2009-03-20 14:40:00,21.1,21.12,21.04,21.1,90800.0,15.7241,15.739,15.6794,15.7241,90800.0
2009-03-20 14:50:00,21.1,21.3,21.09,21.24,119000.0,15.7241,15.8731,15.7166,15.8284,119000.0
2009-03-20 15:00:00,21.24,21.45,21.24,21.44,209000.0,15.8284,15.9849,15.8284,15.9775,209000.0
2009-03-20 15:10:00,21.44,21.5,21.42,21.44,176700.0,15.9775,16.0222,15.9626,15.9775,176700.0
2009-03-20 15:20:00,21.43,21.5,21.37,21.41,186700.0,15.97,16.0222,15.9253,15.9551,186700.0
2009-03-20 15:30:00,21.4,21.53,21.37,21.39,211300.0,15.9477,16.0445,15.9253,15.9402,211300.0
2009-03-20 15:40:00,21.39,21.44,21.34,21.34,269700.0,15.9402,15.9775,15.903,15.903,269700.0
2009-03-20 15:50:00,21.34,21.38,21.32,21.32,359700.0,15.903,15.9328,15.888,15.888,359700.0
2009-03-23 09:30:00,21.88,21.88,21.5,21.58,287900.0,16.3054,16.3054,16.0222,16.0818,287900.0
2009-03-23 09:40:00,21.6,21.61,21.5,21.5,379800.0,16.0967,16.1042,16.0222,16.0222,379800.0
2009-03-23 09:50:00,21.5,21.56,21.24,21.38,523300.0,16.0222,16.0669,15.8284,15.9328,523300.0
2009-03-23 10:00:00,21.38,21.59,21.35,21.55,927900.0,15.9328,16.0893,15.9104,16.0594,927900.0
2009-03-23 10:10:00,21.55,21.63,21.5,21.55,341600.0,16.0594,16.1191,16.0222,16.0594,341600.0
2009-03-23 10:20:00,21.55,21.69,21.43,21.68,569800.0,16.0594,16.1638,15.97,16.1563,569800.0
2009-03-23 10:30:00,21.69,21.71,21.63,21.65,763400.0,16.1638,16.1787,16.1191,16.134,763400.0
2009-03-23 10:40:00,21.65,21.76,21.63,21.71,150200.0,16.134,16.2159,16.1191,16.1787,150200.0
2009-03-23 10:50:00,21.72,22.0,21.71,21.97,257700.0,16.1861,16.3948,16.1787,16.3724,257700.0
2009-03-23 11:00:00,21.98,22.19,21.95,22.14,186800.0,16.3799,16.5364,16.3575,16.4991,186800.0
2009-03-23 11:10:00,22.14,22.15,22.03,22.05,237700.0,16.4991,16.5066,16.4172,16.4321,237700.0
2009-03-23 11:20:00,22.05,22.07,21.89,21.9,115600.0,16.4321,16.447,16.3128,16.3203,115600.0
2009-03-23 11:30:00,21.9,21.96,21.82,21.82,155900.0,16.3203,16.365,16.2607,16.2607,155900.0
2009-03-23 11:40:00,21.82,21.86,21.78,21.84,169200.0,16.2607,16.2905,16.2308,16.2756,169200.0
2009-03-23 11:50:00,21.85,22.2,21.85,22.12,203300.0,16.283,16.5438,16.283,16.4842,203300.0
2009-03-23 12:00:00,22.13,22.28,22.08,22.27,549100.0,16.4917,16.6035,16.4544,16.596,549100.0
2009-03-23 12:10:00,22.27,22.29,22.08,22.08,144900.0,16.596,16.6109,16.4544,16.4544,144900.0
2009-03-23 12:20:00,22.09,22.24,22.08,22.24,197600.0,16.4619,16.5736,16.4544,16.5736,197600.0
2009-03-23 12:30:00,22.23,22.4,22.23,22.39,102700.0,16.5662,16.6929,16.5662,16.6854,102700.0
2009-03-23 12:40:00,22.39,22.39,22.27,22.3,65400.0,16.6854,16.6854,16.596,16.6184,65400.0
2009-03-23 12:50:00,22.31,22.38,22.23,22.26,61500.0,16.6258,16.678,16.5662,16.5886,61500.0
2009-03-23 13:00:00,22.28,22.44,22.27,22.43,138400.0,16.6035,16.7227,16.596,16.7152,138400.0
2009-03-23 13:10:00,22.44,22.61,22.39,22.4,325100.0,16.7227,16.8494,16.6854,16.6929,325100.0
2009-03-23 13:20:00,22.4,22.43,22.38,22.41,196900.0,16.6929,16.7152,16.678,16.7003,196900.0
2009-03-23 13:30:00,22.4,22.46,22.38,22.4,169000.0,16.6929,16.7376,16.678,16.6929,169000.0
2009-03-23 13:40:00,22.39,22.5,22.37,22.49,172800.0,16.6854,16.7674,16.6705,16.76,172800.0
2009-03-23 13:50:00,22.49,22.53,22.46,22.49,190000.0,16.76,16.7898,16.7376,16.76,190000.0
2009-03-23 14:00:00,22.49,22.6,22.48,22.55,178800.0,16.76,16.8419,16.7525,16.8047,178800.0
2009-03-23 14:10:00,22.55,22.57,22.47,22.52,123800.0,16.8047,16.8196,16.745,16.7823,123800.0
2009-03-23 14:20:00,22.52,22.63,22.51,22.61,150000.0,16.7823,16.8643,16.7749,16.8494,150000.0
2009-03-23 14:30:00,22.61,22.81,22.61,22.76,193600.0,16.8494,16.9984,16.8494,16.9612,193600.0
2009-03-23 14:40:00,22.76,22.8,22.68,22.79,127100.0,16.9612,16.991,16.9015,16.9835,127100.0
2009-03-23 14:50:00,22.78,23.0,22.77,22.97,242800.0,16.9761,17.14,16.9686,17.1177,242800.0
2009-03-23 15:00:00,22.97,23.06,22.87,23.0,270500.0,17.1177,17.1847,17.0431,17.14,270500.0
2009-03-23 15:10:00,23.0,23.15,22.96,23.12,398200.0,17.14,17.2518,17.1102,17.2294,398200.0
2009-03-23 15:20:00,23.11,23.22,23.09,23.14,307500.0,17.222,17.304,17.2071,17.2443,307500.0
2009-03-23 15:30:00,23.15,23.24,23.11,23.17,358100.0,17.2518,17.3189,17.222,17.2667,358100.0
2009-03-23 15:40:00,23.18,23.47,23.18,23.47,405800.0,17.2742,17.4903,17.2742,17.4903,405800.0
2009-03-23 15:50:00,23.46,23.5,23.07,23.25,1156700.0,17.4828,17.5126,17.1922,17.3263,1156700.0
2009-03-24 09:30:00,23.01,24.38,22.98,23.84,1280000.0,17.1475,18.1684,17.1251,17.766,1280000.0
2009-03-24 09:40:00,23.87,24.94,23.43,24.62,1457000.0,17.7884,18.5857,17.4605,18.3473,1457000.0
2009-03-24 09:50:00,24.61,24.86,24.26,24.42,784700.0,18.3398,18.5261,18.079,18.1982,784700.0
2009-03-24 10:00:00,24.45,24.91,24.39,24.77,775100.0,18.2206,18.5634,18.1759,18.4591,775100.0
2009-03-24 10:10:00,24.75,24.79,24.18,24.18,804700.0,18.4441,18.474,18.0194,18.0194,804700.0
2009-03-24 10:20:00,24.18,24.24,23.56,23.72,919000.0,18.0194,18.0641,17.5573,17.6766,919000.0
2009-03-24 10:30:00,23.73,24.01,23.58,23.61,647800.0,17.684,17.8927,17.5722,17.5946,647800.0
2009-03-24 10:40:00,23.61,23.63,23.23,23.33,575600.0,17.5946,17.6095,17.3114,17.3859,575600.0
2009-03-24 10:50:00,23.33,23.54,23.25,23.46,568700.0,17.3859,17.5424,17.3263,17.4828,568700.0
2009-03-24 11:00:00,23.47,23.47,23.16,23.17,397600.0,17.4903,17.4903,17.2592,17.2667,397600.0
2009-03-24 11:10:00,23.17,23.31,23.05,23.26,350200.0,17.2667,17.371,17.1773,17.3338,350200.0
2009-03-24 11:20:00,23.28,23.63,23.26,23.48,495100.0,17.3487,17.6095,17.3338,17.4977,495100.0
2009-03-24 11:30:00,23.48,23.62,23.45,23.61,140600.0,17.4977,17.602,17.4754,17.5946,140600.0
2009-03-24 11:40:00,23.6,23.67,23.5,23.53,175400.0,17.5871,17.6393,17.5126,17.535,175400.0
2009-03-24 11:50:00,23.54,23.58,23.38,23.39,229800.0,17.5424,17.5722,17.4232,17.4306,229800.0
2009-03-24 12:00:00,23.39,23.42,23.28,23.35,158000.0,17.4306,17.453,17.3487,17.4008,158000.0
2009-03-24 12:10:00,23.35,23.52,23.34,23.48,198900.0,17.4008,17.5275,17.3934,17.4977,198900.0
2009-03-24 12:20:00,23.49,23.53,23.44,23.5,116100.0,17.5052,17.535,17.4679,17.5126,116100.0
2009-03-24 12:30:00,23.52,23.54,23.44,23.44,140900.0,17.5275,17.5424,17.4679,17.4679,140900.0
2009-03-24 12:40:00,23.45,23.48,23.41,23.47,137000.0,17.4754,17.4977,17.4456,17.4903,137000.0
2009-03-24 12:50:00,23.48,23.51,23.45,23.5,117200.0,17.4977,17.5201,17.4754,17.5126,117200.0
2009-03-24 13:00:00,23.5,23.52,23.49,23.51,110200.0,17.5126,17.5275,17.5052,17.5201,110200.0
2009-03-24 13:10:00,23.5,23.52,23.47,23.49,154000.0,17.5126,17.5275,17.4903,17.5052,154000.0
2009-03-24 13:20:00,23.5,23.52,23.38,23.43,171900.0,17.5126,17.5275,17.4232,17.4605,171900.0
2009-03-24 13:30:00,23.43,23.43,23.17,23.2,131800.0,17.4605,17.4605,17.2667,17.2891,131800.0
2009-03-24 13:40:00,23.2,23.25,23.17,23.21,96000.0,17.2891,17.3263,17.2667,17.2965,96000.0
2009-03-24 13:50:00,23.21,23.28,23.11,23.23,140100.0,17.2965,17.3487,17.222,17.3114,140100.0
2009-03-24 14:00:00,23.24,23.24,23.15,23.19,106700.0,17.3189,17.3189,17.2518,17.2816,106700.0
2009-03-24 14:10:00,23.2,23.24,23.11,23.13,128700.0,17.2891,17.3189,17.222,17.2369,128700.0
2009-03-24 14:20:00,23.13,23.2,23.02,23.07,299300.0,17.2369,17.2891,17.1549,17.1922,299300.0
2009-03-24 14:30:00,23.07,23.09,22.76,22.94,223900.0,17.1922,17.2071,16.9612,17.0953,223900.0
2009-03-24 14:40:00,22.94,23.07,22.92,22.94,156800.0,17.0953,17.1922,17.0804,17.0953,156800.0
2009-03-24 14:50:00,22.94,22.96,22.77,22.87,177500.0,17.0953,17.1102,16.9686,17.0431,177500.0
2009-03-24 15:00:00,22.89,23.06,22.78,22.79,319000.0,17.058,17.1847,16.9761,16.9835,319000.0
2009-03-24 15:10:00,22.79,22.95,22.76,22.79,256400.0,16.9835,17.1028,16.9612,16.9835,256400.0
2009-03-24 15:20:00,22.78,22.85,22.7,22.84,328400.0,16.9761,17.0282,16.9164,17.0208,328400.0
2009-03-24 15:30:00,22.84,22.92,22.73,22.74,408700.0,17.0208,17.0804,16.9388,16.9463,408700.0
2009-03-24 15:40:00,22.75,22.81,22.66,22.71,411800.0,16.9537,16.9984,16.8866,16.9239,411800.0
2009-03-24 15:50:00,22.71,22.78,22.58,22.62,767800.0,16.9239,16.9761,16.827,16.8568,767800.0
2009-03-25 09:30:00,22.5,22.64,22.3,22.49,437500.0,16.7674,16.8717,16.6184,16.76,437500.0
2009-03-25 09:40:00,22.49,22.55,22.42,22.48,533100.0,16.76,16.8047,16.7078,16.7525,533100.0
2009-03-25 09:50:00,22.47,22.66,22.44,22.65,412000.0,16.745,16.8866,16.7227,16.8792,412000.0
2009-03-25 10:00:00,22.65,22.85,22.5,22.83,863900.0,16.8792,17.0282,16.7674,17.0133,863900.0
2009-03-25 10:10:00,22.82,22.93,22.6,22.79,439300.0,17.0059,17.0878,16.8419,16.9835,439300.0
2009-03-25 10:20:00,22.8,23.07,22.77,23.05,325400.0,16.991,17.1922,16.9686,17.1773,325400.0
2009-03-25 10:30:00,23.04,23.09,22.91,22.97,312600.0,17.1698,17.2071,17.0729,17.1177,312600.0
2009-03-25 10:40:00,22.97,23.01,22.92,22.98,180100.0,17.1177,17.1475,17.0804,17.1251,180100.0
2009-03-25 10:50:00,22.98,23.07,22.92,22.97,187800.0,17.1251,17.1922,17.0804,17.1177,187800.0
2009-03-25 11:00:00,22.97,23.03,22.95,23.0,277900.0,17.1177,17.1624,17.1028,17.14,277900.0
2009-03-25 11:10:00,22.99,23.01,22.86,22.94,242100.0,17.1326,17.1475,17.0357,17.0953,242100.0
2009-03-25 11:20:00,22.94,22.95,22.7,22.79,308900.0,17.0953,17.1028,16.9164,16.9835,308900.0
2009-03-25 11:30:00,22.79,22.86,22.78,22.86,111200.0,16.9835,17.0357,16.9761,17.0357,111200.0
2009-03-25 11:40:00,22.85,22.96,22.8,22.9,100100.0,17.0282,17.1102,16.991,17.0655,100100.0
2009-03-25 11:50:00,22.91,22.99,22.89,22.98,127100.0,17.0729,17.1326,17.058,17.1251,127100.0
2009-03-25 12:00:00,22.98,23.0,22.88,22.96,139700.0,17.1251,17.14,17.0506,17.1102,139700.0
2009-03-25 12:10:00,22.95,22.96,22.81,22.83,81100.0,17.1028,17.1102,16.9984,17.0133,81100.0
2009-03-25 12:20:00,22.83,22.86,22.8,22.83,107800.0,17.0133,17.0357,16.991,17.0133,107800.0
2009-03-25 12:30:00,22.83,22.84,22.68,22.78,150200.0,17.0133,17.0208,16.9015,16.9761,150200.0
2009-03-25 12:40:00,22.78,22.79,22.65,22.7,87900.0,16.9761,16.9835,16.8792,16.9164,87900.0
2009-03-25 12:50:00,22.7,22.85,22.7,22.85,136000.0,16.9164,17.0282,16.9164,17.0282,136000.0
2009-03-25 13:00:00,22.85,22.91,22.81,22.81,206200.0,17.0282,17.0729,16.9984,16.9984,206200.0
2009-03-25 13:10:00,22.81,22.83,22.59,22.6,89100.0,16.9984,17.0133,16.8345,16.8419,89100.0
2009-03-25 13:20:00,22.6,22.64,22.5,22.52,129800.0,16.8419,16.8717,16.7674,16.7823,129800.0
2009-03-25 13:30:00,22.51,22.57,22.4,22.45,107800.0,16.7749,16.8196,16.6929,16.7301,107800.0
2009-03-25 13:40:00,22.44,22.44,22.3,22.3,138000.0,16.7227,16.7227,16.6184,16.6184,138000.0
2009-03-25 13:50:00,22.3,22.57,22.26,22.45,182000.0,16.6184,16.8196,16.5886,16.7301,182000.0
2009-03-25 14:00:00,22.45,22.46,22.35,22.45,265800.0,16.7301,16.7376,16.6556,16.7301,265800.0
2009-03-25 14:10:00,22.44,22.51,22.3,22.34,102000.0,16.7227,16.7749,16.6184,16.6482,102000.0
2009-03-25 14:20:00,22.33,22.41,22.31,22.32,81000.0,16.6407,16.7003,16.6258,16.6333,81000.0
2009-03-25 14:30:00,22.33,22.33,22.28,22.29,83200.0,16.6407,16.6407,16.6035,16.6109,83200.0
2009-03-25 14:40:00,22.29,22.3,22.06,22.11,129800.0,16.6109,16.6184,16.4395,16.4768,129800.0
2009-03-25 14:50:00,22.11,22.16,22.0,22.0,113800.0,16.4768,16.514,16.3948,16.3948,113800.0
2009-03-25 15:00:00,22.0,22.05,21.99,22.01,171200.0,16.3948,16.4321,16.3873,16.4022,171200.0
2009-03-25 15:10:00,22.02,22.18,21.97,22.16,179300.0,16.4097,16.5289,16.3724,16.514,179300.0
2009-03-25 15:20:00,22.17,22.41,22.16,22.4,250100.0,16.5215,16.7003,16.514,16.6929,250100.0
2009-03-25 15:30:00,22.39,22.55,22.39,22.4,194000.0,16.6854,16.8047,16.6854,16.6929,194000.0
2009-03-25 15:40:00,22.41,22.52,22.25,22.42,310600.0,16.7003,16.7823,16.5811,16.7078,310600.0
2009-03-25 15:50:00,22.42,22.8,22.39,22.71,543900.0,16.7078,16.991,16.6854,16.9239,543900.0
2009-03-26 09:30:00,22.67,23.07,22.51,22.92,214900.0,16.8941,17.1922,16.7749,17.0804,214900.0
2009-03-26 09:40:00,22.92,23.05,22.75,22.78,248200.0,17.0804,17.1773,16.9537,16.9761,248200.0
2009-03-26 09:50:00,22.78,22.9,22.76,22.84,89700.0,16.9761,17.0655,16.9612,17.0208,89700.0
2009-03-26 10:00:00,22.83,23.01,22.83,22.89,156900.0,17.0133,17.1475,17.0133,17.058,156900.0
2009-03-26 10:10:00,22.88,22.89,22.7,22.87,89900.0,17.0506,17.058,16.9164,17.0431,89900.0
2009-03-26 10:20:00,22.87,22.98,22.8,22.82,114500.0,17.0431,17.1251,16.991,17.0059,114500.0
2009-03-26 10:30:00,22.82,22.97,22.76,22.93,145300.0,17.0059,17.1177,16.9612,17.0878,145300.0
2009-03-26 10:40:00,22.92,23.01,22.91,22.93,231300.0,17.0804,17.1475,17.0729,17.0878,231300.0
2009-03-26 10:50:00,22.93,23.01,22.92,22.95,170600.0,17.0878,17.1475,17.0804,17.1028,170600.0
2009-03-26 11:00:00,22.96,23.17,22.94,23.12,188600.0,17.1102,17.2667,17.0953,17.2294,188600.0
2009-03-26 11:10:00,23.11,23.22,23.04,23.21,591100.0,17.222,17.304,17.1698,17.2965,591100.0
2009-03-26 11:20:00,23.21,23.43,23.19,23.32,441700.0,17.2965,17.4605,17.2816,17.3785,441700.0
2009-03-26 11:30:00,23.32,23.47,23.28,23.34,381600.0,17.3785,17.4903,17.3487,17.3934,381600.0
2009-03-26 11:40:00,23.34,23.35,23.13,23.16,208300.0,17.3934,17.4008,17.2369,17.2592,208300.0
2009-03-26 11:50:00,23.16,23.26,23.09,23.24,172500.0,17.2592,17.3338,17.2071,17.3189,172500.0
2009-03-26 12:00:00,23.25,23.28,23.18,23.25,188400.0,17.3263,17.3487,17.2742,17.3263,188400.0
2009-03-26 12:10:00,23.26,23.26,23.2,23.25,199200.0,17.3338,17.3338,17.2891,17.3263,199200.0
2009-03-26 12:20:00,23.25,23.3,23.19,23.21,215400.0,17.3263,17.3636,17.2816,17.2965,215400.0
2009-03-26 12:30:00,23.21,23.26,23.19,23.25,87200.0,17.2965,17.3338,17.2816,17.3263,87200.0
2009-03-26 12:40:00,23.25,23.26,23.18,23.26,125300.0,17.3263,17.3338,17.2742,17.3338,125300.0
2009-03-26 12:50:00,23.25,23.25,23.16,23.16,162300.0,17.3263,17.3263,17.2592,17.2592,162300.0
2009-03-26 13:00:00,23.16,23.51,23.16,23.5,314700.0,17.2592,17.5201,17.2592,17.5126,314700.0
2009-03-26 13:10:00,23.5,23.53,23.48,23.5,209800.0,17.5126,17.535,17.4977,17.5126,209800.0
2009-03-26 13:20:00,23.5,23.51,23.38,23.39,325100.0,17.5126,17.5201,17.4232,17.4306,325100.0
2009-03-26 13:30:00,23.39,23.45,23.29,23.4,214700.0,17.4306,17.4754,17.3561,17.4381,214700.0
2009-03-26 13:40:00,23.4,23.4,23.1,23.23,244300.0,17.4381,17.4381,17.2145,17.3114,244300.0
2009-03-26 13:50:00,23.22,23.31,23.22,23.26,67300.0,17.304,17.371,17.304,17.3338,67300.0
2009-03-26 14:00:00,23.26,23.34,23.26,23.3,458100.0,17.3338,17.3934,17.3338,17.3636,458100.0
2009-03-26 14:10:00,23.29,23.32,23.21,23.23,97200.0,17.3561,17.3785,17.2965,17.3114,97200.0
2009-03-26 14:20:00,23.23,23.31,23.15,23.17,169700.0,17.3114,17.371,17.2518,17.2667,169700.0
2009-03-26 14:30:00,23.16,23.17,22.99,23.02,302600.0,17.2592,17.2667,17.1326,17.1549,302600.0
2009-03-26 14:40:00,23.02,23.05,22.95,22.98,209500.0,17.1549,17.1773,17.1028,17.1251,209500.0
2009-03-26 14:50:00,22.98,23.01,22.91,22.92,212800.0,17.1251,17.1475,17.0729,17.0804,212800.0
2009-03-26 15:00:00,22.91,23.02,22.91,22.97,267500.0,17.0729,17.1549,17.0729,17.1177,267500.0
2009-03-26 15:10:00,22.97,23.01,22.91,22.95,261900.0,17.1177,17.1475,17.0729,17.1028,261900.0
2009-03-26 15:20:00,22.95,23.12,22.92,23.12,321000.0,17.1028,17.2294,17.0804,17.2294,321000.0
2009-03-26 15:30:00,23.12,23.17,22.94,23.01,469600.0,17.2294,17.2667,17.0953,17.1475,469600.0
2009-03-26 15:40:00,23.01,23.22,23.0,23.07,501200.0,17.1475,17.304,17.14,17.1922,501200.0
2009-03-26 15:50:00,23.07,23.13,22.95,23.1,663500.0,17.1922,17.2369,17.1028,17.2145,663500.0
2009-03-27 09:30:00,22.49,22.79,22.34,22.66,199900.0,16.76,16.9835,16.6482,16.8866,199900.0
2009-03-27 09:40:00,22.68,22.69,22.33,22.34,203800.0,16.9015,16.909,16.6407,16.6482,203800.0
2009-03-27 09:50:00,22.34,22.47,22.28,22.36,249400.0,16.6482,16.745,16.6035,16.6631,249400.0
2009-03-27 10:00:00,22.36,22.47,22.3,22.3,148700.0,16.6631,16.745,16.6184,16.6184,148700.0
2009-03-27 10:10:00,22.31,22.32,22.09,22.1,238100.0,16.6258,16.6333,16.4619,16.4693,238100.0
2009-03-27 10:20:00,22.1,22.17,22.01,22.06,206000.0,16.4693,16.5215,16.4022,16.4395,206000.0
2009-03-27 10:30:00,22.06,22.25,21.94,22.24,184800.0,16.4395,16.5811,16.3501,16.5736,184800.0
2009-03-27 10:40:00,22.24,22.42,22.24,22.34,109300.0,16.5736,16.7078,16.5736,16.6482,109300.0
2009-03-27 10:50:00,22.34,22.53,22.34,22.5,135200.0,16.6482,16.7898,16.6482,16.7674,135200.0
2009-03-27 11:00:00,22.5,22.61,22.46,22.54,97300.0,16.7674,16.8494,16.7376,16.7972,97300.0
2009-03-27 11:10:00,22.55,22.73,22.53,22.66,76100.0,16.8047,16.9388,16.7898,16.8866,76100.0
2009-03-27 11:20:00,22.65,22.7,22.51,22.52,91900.0,16.8792,16.9164,16.7749,16.7823,91900.0
2009-03-27 11:30:00,22.52,22.62,22.44,22.54,65100.0,16.7823,16.8568,16.7227,16.7972,65100.0
2009-03-27 11:40:00,22.54,22.68,22.52,22.65,79200.0,16.7972,16.9015,16.7823,16.8792,79200.0
2009-03-27 11:50:00,22.65,22.67,22.53,22.56,83700.0,16.8792,16.8941,16.7898,16.8121,83700.0
2009-03-27 12:00:00,22.53,22.59,22.43,22.5,117200.0,16.7898,16.8345,16.7152,16.7674,117200.0
2009-03-27 12:10:00,22.49,22.49,22.36,22.38,72000.0,16.76,16.76,16.6631,16.678,72000.0
2009-03-27 12:20:00,22.38,22.38,22.31,22.31,38600.0,16.678,16.678,16.6258,16.6258,38600.0
2009-03-27 12:30:00,22.3,22.33,22.27,22.27,58600.0,16.6184,16.6407,16.596,16.596,58600.0
2009-03-27 12:40:00,22.27,22.4,22.27,22.37,74500.0,16.596,16.6929,16.596,16.6705,74500.0
2009-03-27 12:50:00,22.37,22.42,22.29,22.3,201100.0,16.6705,16.7078,16.6109,16.6184,201100.0
2009-03-27 13:00:00,22.3,22.3,22.18,22.21,73300.0,16.6184,16.6184,16.5289,16.5513,73300.0
2009-03-27 13:10:00,22.2,22.28,22.2,22.25,53000.0,16.5438,16.6035,16.5438,16.5811,53000.0
2009-03-27 13:20:00,22.25,22.28,22.21,22.27,75500.0,16.5811,16.6035,16.5513,16.596,75500.0
2009-03-27 13:30:00,22.26,22.44,22.25,22.3,136600.0,16.5886,16.7227,16.5811,16.6184,136600.0
2009-03-27 13:40:00,22.3,22.31,22.12,22.17,99900.0,16.6184,16.6258,16.4842,16.5215,99900.0
2009-03-27 13:50:00,22.18,22.18,22.04,22.11,87800.0,16.5289,16.5289,16.4246,16.4768,87800.0
2009-03-27 14:00:00,22.11,22.16,22.06,22.12,84500.0,16.4768,16.514,16.4395,16.4842,84500.0
2009-03-27 14:10:00,22.12,22.19,22.1,22.18,51500.0,16.4842,16.5364,16.4693,16.5289,51500.0
2009-03-27 14:20:00,22.18,22.31,22.17,22.26,66200.0,16.5289,16.6258,16.5215,16.5886,66200.0
2009-03-27 14:30:00,22.27,22.29,22.14,22.17,121600.0,16.596,16.6109,16.4991,16.5215,121600.0
2009-03-27 14:40:00,22.18,22.28,22.16,22.22,90000.0,16.5289,16.6035,16.514,16.5587,90000.0
2009-03-27 14:50:00,22.22,22.35,22.19,22.35,158000.0,16.5587,16.6556,16.5364,16.6556,158000.0
2009-03-27 15:00:00,22.35,22.49,22.35,22.48,174200.0,16.6556,16.76,16.6556,16.7525,174200.0
2009-03-27 15:10:00,22.48,22.5,22.4,22.4,142200.0,16.7525,16.7674,16.6929,16.6929,142200.0
2009-03-27 15:20:00,22.4,22.42,22.26,22.33,189600.0,16.6929,16.7078,16.5886,16.6407,189600.0
2009-03-27 15:30:00,22.33,22.39,22.18,22.18,237800.0,16.6407,16.6854,16.5289,16.5289,237800.0
2009-03-27 15:40:00,22.19,22.31,22.15,22.29,246700.0,16.5364,16.6258,16.5066,16.6109,246700.0
2009-03-27 15:50:00,22.29,22.3,22.12,22.17,338100.0,16.6109,16.6184,16.4842,16.5215,338100.0
2009-03-30 09:30:00,21.38,21.55,20.92,21.0,296000.0,15.9328,16.0594,15.59,15.6496,296000.0
2009-03-30 09:40:00,21.0,21.03,20.76,20.93,198900.0,15.6496,15.6719,15.4707,15.5974,198900.0
2009-03-30 09:50:00,20.93,20.97,20.81,20.96,185400.0,15.5974,15.6272,15.508,15.6198,185400.0
2009-03-30 10:00:00,20.95,21.01,20.82,20.85,119300.0,15.6123,15.657,15.5154,15.5378,119300.0
2009-03-30 10:10:00,20.85,20.91,20.8,20.88,138400.0,15.5378,15.5825,15.5005,15.5602,138400.0
2009-03-30 10:20:00,20.89,20.98,20.83,20.9,241700.0,15.5676,15.6347,15.5229,15.5751,241700.0
2009-03-30 10:30:00,20.9,20.98,20.74,20.83,213400.0,15.5751,15.6347,15.4558,15.5229,213400.0
2009-03-30 10:40:00,20.82,20.88,20.77,20.82,144300.0,15.5154,15.5602,15.4782,15.5154,144300.0
2009-03-30 10:50:00,20.82,20.91,20.81,20.91,101800.0,15.5154,15.5825,15.508,15.5825,101800.0
2009-03-30 11:00:00,20.91,20.94,20.78,20.78,131900.0,15.5825,15.6049,15.4856,15.4856,131900.0
2009-03-30 11:10:00,20.78,20.99,20.77,20.9,110900.0,15.4856,15.6421,15.4782,15.5751,110900.0
2009-03-30 11:20:00,20.91,21.03,20.82,20.82,125500.0,15.5825,15.6719,15.5154,15.5154,125500.0
2009-03-30 11:30:00,20.82,20.87,20.79,20.85,95900.0,15.5154,15.5527,15.4931,15.5378,95900.0
2009-03-30 11:40:00,20.86,20.93,20.85,20.92,54900.0,15.5452,15.5974,15.5378,15.59,54900.0
2009-03-30 11:50:00,20.91,20.96,20.86,20.95,62800.0,15.5825,15.6198,15.5452,15.6123,62800.0
2009-03-30 12:00:00,20.95,20.97,20.9,20.92,54400.0,15.6123,15.6272,15.5751,15.59,54400.0
2009-03-30 12:10:00,20.92,21.04,20.91,21.04,77000.0,15.59,15.6794,15.5825,15.6794,77000.0
2009-03-30 12:20:00,21.04,21.07,21.0,21.01,59900.0,15.6794,15.7017,15.6496,15.657,59900.0
2009-03-30 12:30:00,21.0,21.05,20.95,21.03,63500.0,15.6496,15.6868,15.6123,15.6719,63500.0
2009-03-30 12:40:00,21.04,21.08,21.02,21.06,44300.0,15.6794,15.7092,15.6645,15.6943,44300.0
2009-03-30 12:50:00,21.06,21.07,20.94,20.95,29200.0,15.6943,15.7017,15.6049,15.6123,29200.0
2009-03-30 13:00:00,20.95,20.98,20.92,20.92,89300.0,15.6123,15.6347,15.59,15.59,89300.0
2009-03-30 13:10:00,20.91,20.98,20.89,20.89,75200.0,15.5825,15.6347,15.5676,15.5676,75200.0
2009-03-30 13:20:00,20.89,20.99,20.88,20.97,50700.0,15.5676,15.6421,15.5602,15.6272,50700.0
2009-03-30 13:30:00,20.97,20.99,20.85,20.88,54100.0,15.6272,15.6421,15.5378,15.5602,54100.0
2009-03-30 13:40:00,20.87,20.9,20.78,20.86,102500.0,15.5527,15.5751,15.4856,15.5452,102500.0
2009-03-30 13:50:00,20.86,20.88,20.81,20.81,53900.0,15.5452,15.5602,15.508,15.508,53900.0
2009-03-30 14:00:00,20.81,20.85,20.78,20.8,84300.0,15.508,15.5378,15.4856,15.5005,84300.0
2009-03-30 14:10:00,20.79,20.97,20.78,20.95,148400.0,15.4931,15.6272,15.4856,15.6123,148400.0
2009-03-30 14:20:00,20.94,20.97,20.88,20.9,139300.0,15.6049,15.6272,15.5602,15.5751,139300.0
2009-03-30 14:30:00,20.92,20.95,20.88,20.89,64000.0,15.59,15.6123,15.5602,15.5676,64000.0
2009-03-30 14:40:00,20.88,20.91,20.84,20.87,113300.0,15.5602,15.5825,15.5303,15.5527,113300.0
2009-03-30 14:50:00,20.85,20.88,20.74,20.75,90000.0,15.5378,15.5602,15.4558,15.4633,90000.0
2009-03-30 15:00:00,20.75,20.77,20.7,20.77,127200.0,15.4633,15.4782,15.426,15.4782,127200.0
2009-03-30 15:10:00,20.77,20.84,20.72,20.78,118300.0,15.4782,15.5303,15.4409,15.4856,118300.0
2009-03-30 15:20:00,20.78,20.9,20.77,20.8,146000.0,15.4856,15.5751,15.4782,15.5005,146000.0
2009-03-30 15:30:00,20.81,20.94,20.8,20.83,195600.0,15.508,15.6049,15.5005,15.5229,195600.0
2009-03-30 15:40:00,20.84,20.87,20.76,20.85,232600.0,15.5303,15.5527,15.4707,15.5378,232600.0
2009-03-30 15:50:00,20.85,20.99,20.85,20.93,288400.0,15.5378,15.6421,15.5378,15.5974,288400.0
2009-03-31 09:30:00,21.48,21.6,21.36,21.41,166400.0,16.0073,16.0967,15.9179,15.9551,166400.0
2009-03-31 09:40:00,21.4,21.4,21.14,21.27,141300.0,15.9477,15.9477,15.7539,15.8508,141300.0
2009-03-31 09:50:00,21.27,21.42,21.27,21.37,163900.0,15.8508,15.9626,15.8508,15.9253,163900.0
2009-03-31 10:00:00,21.35,21.52,21.3,21.48,109900.0,15.9104,16.0371,15.8731,16.0073,109900.0
2009-03-31 10:10:00,21.47,21.5,21.31,21.35,111700.0,15.9998,16.0222,15.8806,15.9104,111700.0
2009-03-31 10:20:00,21.35,21.46,21.3,21.46,54900.0,15.9104,15.9924,15.8731,15.9924,54900.0
2009-03-31 10:30:00,21.46,21.53,21.45,21.46,99600.0,15.9924,16.0445,15.9849,15.9924,99600.0
2009-03-31 10:40:00,21.46,21.56,21.46,21.54,120100.0,15.9924,16.0669,15.9924,16.052,120100.0
2009-03-31 10:50:00,21.54,21.56,21.39,21.45,197700.0,16.052,16.0669,15.9402,15.9849,197700.0
2009-03-31 11:00:00,21.46,21.57,21.43,21.57,244700.0,15.9924,16.0744,15.97,16.0744,244700.0
2009-03-31 11:10:00,21.57,21.63,21.56,21.59,74200.0,16.0744,16.1191,16.0669,16.0893,74200.0
2009-03-31 11:20:00,21.59,21.67,21.54,21.58,98200.0,16.0893,16.1489,16.052,16.0818,98200.0
2009-03-31 11:30:00,21.59,21.62,21.47,21.53,113600.0,16.0893,16.1116,15.9998,16.0445,113600.0
2009-03-31 11:40:00,21.53,21.57,21.46,21.54,81300.0,16.0445,16.0744,15.9924,16.052,81300.0
2009-03-31 11:50:00,21.54,21.54,21.42,21.45,57700.0,16.052,16.052,15.9626,15.9849,57700.0
2009-03-31 12:00:00,21.45,21.48,21.36,21.36,58300.0,15.9849,16.0073,15.9179,15.9179,58300.0
2009-03-31 12:10:00,21.37,21.42,21.34,21.41,37600.0,15.9253,15.9626,15.903,15.9551,37600.0
2009-03-31 12:20:00,21.41,21.41,21.27,21.34,50900.0,15.9551,15.9551,15.8508,15.903,50900.0
2009-03-31 12:30:00,21.34,21.36,21.28,21.29,65800.0,15.903,15.9179,15.8582,15.8657,65800.0
2009-03-31 12:40:00,21.28,21.36,21.28,21.35,34800.0,15.8582,15.9179,15.8582,15.9104,34800.0
2009-03-31 12:50:00,21.35,21.43,21.3,21.43,42900.0,15.9104,15.97,15.8731,15.97,42900.0
2009-03-31 13:00:00,21.42,21.55,21.42,21.51,40400.0,15.9626,16.0594,15.9626,16.0296,40400.0
2009-03-31 13:10:00,21.51,21.55,21.5,21.5,48000.0,16.0296,16.0594,16.0222,16.0222,48000.0
2009-03-31 13:20:00,21.51,21.54,21.5,21.5,55100.0,16.0296,16.052,16.0222,16.0222,55100.0
2009-03-31 13:30:00,21.5,21.57,21.5,21.56,88800.0,16.0222,16.0744,16.0222,16.0669,88800.0
2009-03-31 13:40:00,21.56,21.61,21.55,21.59,227600.0,16.0669,16.1042,16.0594,16.0893,227600.0
2009-03-31 13:50:00,21.6,21.68,21.59,21.66,89600.0,16.0967,16.1563,16.0893,16.1414,89600.0
2009-03-31 14:00:00,21.66,21.72,21.63,21.69,105200.0,16.1414,16.1861,16.1191,16.1638,105200.0
2009-03-31 14:10:00,21.69,21.82,21.66,21.8,122000.0,16.1638,16.2607,16.1414,16.2458,122000.0
2009-03-31 14:20:00,21.79,21.79,21.67,21.74,128100.0,16.2383,16.2383,16.1489,16.201,128100.0
2009-03-31 14:30:00,21.74,21.88,21.74,21.88,93000.0,16.201,16.3054,16.201,16.3054,93000.0
2009-03-31 14:40:00,21.88,21.93,21.85,21.92,127900.0,16.3054,16.3426,16.283,16.3352,127900.0
2009-03-31 14:50:00,21.92,21.99,21.91,21.95,88700.0,16.3352,16.3873,16.3277,16.3575,88700.0
2009-03-31 15:00:00,21.95,21.95,21.79,21.82,149900.0,16.3575,16.3575,16.2383,16.2607,149900.0
2009-03-31 15:10:00,21.81,21.82,21.75,21.78,133900.0,16.2532,16.2607,16.2085,16.2308,133900.0
2009-03-31 15:20:00,21.77,21.89,21.74,21.88,164400.0,16.2234,16.3128,16.201,16.3054,164400.0
2009-03-31 15:30:00,21.88,21.88,21.59,21.7,310600.0,16.3054,16.3054,16.0893,16.1712,310600.0
2009-03-31 15:40:00,21.69,21.76,21.49,21.5,438500.0,16.1638,16.2159,16.0147,16.0222,438500.0
2009-03-31 15:50:00,21.5,21.71,21.5,21.58,663000.0,16.0222,16.1787,16.0222,16.0818,663000.0
2009-04-01 09:30:00,21.49,21.61,21.25,21.52,278300.0,16.0147,16.1042,15.8359,16.0371,278300.0
2009-04-01 09:40:00,21.5,21.58,21.43,21.55,156300.0,16.0222,16.0818,15.97,16.0594,156300.0
2009-04-01 09:50:00,21.55,21.97,21.53,21.88,354200.0,16.0594,16.3724,16.0445,16.3054,354200.0
2009-04-01 10:00:00,21.89,22.1,21.89,22.04,180600.0,16.3128,16.4693,16.3128,16.4246,180600.0
2009-04-01 10:10:00,22.05,22.25,22.0,22.23,127600.0,16.4321,16.5811,16.3948,16.5662,127600.0
2009-04-01 10:20:00,22.23,22.31,22.15,22.25,105300.0,16.5662,16.6258,16.5066,16.5811,105300.0
2009-04-01 10:30:00,22.26,22.49,22.18,22.49,118900.0,16.5886,16.76,16.5289,16.76,118900.0
2009-04-01 10:40:00,22.49,22.67,22.48,22.57,467300.0,16.76,16.8941,16.7525,16.8196,467300.0
2009-04-01 10:50:00,22.57,22.7,22.56,22.6,123100.0,16.8196,16.9164,16.8121,16.8419,123100.0
2009-04-01 11:00:00,22.59,22.65,22.59,22.6,103100.0,16.8345,16.8792,16.8345,16.8419,103100.0
2009-04-01 11:10:00,22.6,22.72,22.52,22.66,108900.0,16.8419,16.9314,16.7823,16.8866,108900.0
2009-04-01 11:20:00,22.67,22.74,22.66,22.71,100900.0,16.8941,16.9463,16.8866,16.9239,100900.0
2009-04-01 11:30:00,22.71,22.82,22.71,22.82,98100.0,16.9239,17.0059,16.9239,17.0059,98100.0
2009-04-01 11:40:00,22.82,22.88,22.76,22.77,132700.0,17.0059,17.0506,16.9612,16.9686,132700.0
2009-04-01 11:50:00,22.77,22.88,22.77,22.86,72400.0,16.9686,17.0506,16.9686,17.0357,72400.0
2009-04-01 12:00:00,22.85,22.94,22.85,22.93,83100.0,17.0282,17.0953,17.0282,17.0878,83100.0
2009-04-01 12:10:00,22.93,23.0,22.92,23.0,70200.0,17.0878,17.14,17.0804,17.14,70200.0
2009-04-01 12:20:00,22.99,23.0,22.9,22.99,96500.0,17.1326,17.14,17.0655,17.1326,96500.0
2009-04-01 12:30:00,22.98,22.99,22.79,22.79,55500.0,17.1251,17.1326,16.9835,16.9835,55500.0
2009-04-01 12:40:00,22.79,22.85,22.74,22.84,55100.0,16.9835,17.0282,16.9463,17.0208,55100.0
2009-04-01 12:50:00,22.83,22.83,22.64,22.67,80100.0,17.0133,17.0133,16.8717,16.8941,80100.0
2009-04-01 13:00:00,22.67,22.74,22.6,22.6,80600.0,16.8941,16.9463,16.8419,16.8419,80600.0
2009-04-01 13:10:00,22.61,22.74,22.6,22.72,86800.0,16.8494,16.9463,16.8419,16.9314,86800.0
2009-04-01 13:20:00,22.72,22.81,22.7,22.79,51000.0,16.9314,16.9984,16.9164,16.9835,51000.0
2009-04-01 13:30:00,22.79,22.91,22.76,22.9,106000.0,16.9835,17.0729,16.9612,17.0655,106000.0
2009-04-01 13:40:00,22.9,22.94,22.86,22.87,98700.0,17.0655,17.0953,17.0357,17.0431,98700.0
2009-04-01 13:50:00,22.87,22.96,22.87,22.94,98800.0,17.0431,17.1102,17.0431,17.0953,98800.0
2009-04-01 14:00:00,22.95,23.0,22.9,22.98,155000.0,17.1028,17.14,17.0655,17.1251,155000.0
2009-04-01 14:10:00,22.99,22.99,22.96,22.98,80800.0,17.1326,17.1326,17.1102,17.1251,80800.0
2009-04-01 14:20:00,22.98,23.0,22.96,22.97,107400.0,17.1251,17.14,17.1102,17.1177,107400.0
2009-04-01 14:30:00,22.97,23.1,22.97,23.07,160100.0,17.1177,17.2145,17.1177,17.1922,160100.0
2009-04-01 14:40:00,23.06,23.06,22.97,22.99,133900.0,17.1847,17.1847,17.1177,17.1326,133900.0
2009-04-01 14:50:00,22.99,23.05,22.98,23.02,182500.0,17.1326,17.1773,17.1251,17.1549,182500.0
2009-04-01 15:00:00,23.01,23.05,22.91,22.95,399100.0,17.1475,17.1773,17.0729,17.1028,399100.0
2009-04-01 15:10:00,22.95,22.99,22.84,22.96,292000.0,17.1028,17.1326,17.0208,17.1102,292000.0
2009-04-01 15:20:00,22.95,22.98,22.91,22.93,234700.0,17.1028,17.1251,17.0729,17.0878,234700.0
2009-04-01 15:30:00,22.94,23.17,22.88,23.15,331900.0,17.0953,17.2667,17.0506,17.2518,331900.0
2009-04-01 15:40:00,23.15,23.21,23.08,23.09,331500.0,17.2518,17.2965,17.1996,17.2071,331500.0
2009-04-01 15:50:00,23.08,23.12,22.99,22.99,381800.0,17.1996,17.2294,17.1326,17.1326,381800.0
2009-04-02 09:30:00,23.46,23.9,23.29,23.71,548200.0,17.4828,17.8107,17.3561,17.6691,548200.0
2009-04-02 09:40:00,23.71,23.71,23.19,23.6,649000.0,17.6691,17.6691,17.2816,17.5871,649000.0
2009-04-02 09:50:00,23.61,24.03,23.5,23.97,339500.0,17.5946,17.9076,17.5126,17.8629,339500.0
2009-04-02 10:00:00,23.97,24.29,23.97,24.25,309900.0,17.8629,18.1013,17.8629,18.0715,309900.0
2009-04-02 10:10:00,24.26,24.29,24.12,24.13,338100.0,18.079,18.1013,17.9747,17.9821,338100.0
2009-04-02 10:20:00,24.15,24.17,24.0,24.03,134200.0,17.997,18.0119,17.8852,17.9076,134200.0
2009-04-02 10:30:00,24.03,24.03,23.91,23.99,157900.0,17.9076,17.9076,17.8182,17.8778,157900.0
2009-04-02 10:40:00,23.98,24.19,23.92,24.18,152400.0,17.8703,18.0268,17.8256,18.0194,152400.0
2009-04-02 10:50:00,24.18,24.24,24.14,24.22,147100.0,18.0194,18.0641,17.9896,18.0492,147100.0
2009-04-02 11:00:00,24.21,24.39,24.17,24.35,187500.0,18.0417,18.1759,18.0119,18.1461,187500.0
2009-04-02 11:10:00,24.39,24.8,24.33,24.8,302100.0,18.1759,18.4814,18.1312,18.4814,302100.0
2009-04-02 11:20:00,24.8,24.86,24.68,24.7,179300.0,18.4814,18.5261,18.392,18.4069,179300.0
2009-04-02 11:30:00,24.69,24.75,24.65,24.7,179100.0,18.3994,18.4441,18.3696,18.4069,179100.0
2009-04-02 11:40:00,24.69,24.76,24.61,24.64,194800.0,18.3994,18.4516,18.3398,18.3622,194800.0
2009-04-02 11:50:00,24.65,24.65,24.52,24.6,129800.0,18.3696,18.3696,18.2727,18.3324,129800.0
2009-04-02 12:00:00,24.59,24.75,24.56,24.73,101900.0,18.3249,18.4441,18.3026,18.4292,101900.0
2009-04-02 12:10:00,24.74,24.82,24.72,24.76,80200.0,18.4367,18.4963,18.4218,18.4516,80200.0
2009-04-02 12:20:00,24.75,24.93,24.75,24.87,94600.0,18.4441,18.5783,18.4441,18.5336,94600.0
2009-04-02 12:30:00,24.87,24.92,24.85,24.88,69200.0,18.5336,18.5708,18.5187,18.541,69200.0
2009-04-02 12:40:00,24.89,24.91,24.8,24.81,91000.0,18.5485,18.5634,18.4814,18.4889,91000.0
2009-04-02 12:50:00,24.8,24.84,24.7,24.71,131100.0,18.4814,18.5112,18.4069,18.4143,131100.0
2009-04-02 13:00:00,24.7,24.7,24.53,24.55,81500.0,18.4069,18.4069,18.2802,18.2951,81500.0
2009-04-02 13:10:00,24.54,24.59,24.4,24.5,132200.0,18.2877,18.3249,18.1833,18.2578,132200.0
2009-04-02 13:20:00,24.51,24.52,24.38,24.42,65700.0,18.2653,18.2727,18.1684,18.1982,65700.0
2009-04-02 13:30:00,24.42,24.49,24.37,24.39,85900.0,18.1982,18.2504,18.161,18.1759,85900.0
2009-04-02 13:40:00,24.39,24.5,24.35,24.44,63600.0,18.1759,18.2578,18.1461,18.2131,63600.0
2009-04-02 13:50:00,24.44,24.47,24.32,24.35,88800.0,18.2131,18.2355,18.1237,18.1461,88800.0
2009-04-02 14:00:00,24.36,24.41,24.28,24.29,89000.0,18.1535,18.1908,18.0939,18.1013,89000.0
2009-04-02 14:10:00,24.3,24.31,24.21,24.24,80500.0,18.1088,18.1163,18.0417,18.0641,80500.0
2009-04-02 14:20:00,24.25,24.48,24.24,24.47,68100.0,18.0715,18.2429,18.0641,18.2355,68100.0
2009-04-02 14:30:00,24.47,24.57,24.47,24.57,75400.0,18.2355,18.31,18.2355,18.31,75400.0
2009-04-02 14:40:00,24.57,24.67,24.56,24.57,102800.0,18.31,18.3845,18.3026,18.31,102800.0
2009-04-02 14:50:00,24.57,24.58,24.41,24.45,91100.0,18.31,18.3175,18.1908,18.2206,91100.0
2009-04-02 15:00:00,24.46,24.51,24.29,24.34,129800.0,18.228,18.2653,18.1013,18.1386,129800.0
2009-04-02 15:10:00,24.34,24.42,24.26,24.27,146600.0,18.1386,18.1982,18.079,18.0864,146600.0
2009-04-02 15:20:00,24.26,24.4,24.22,24.33,201300.0,18.079,18.1833,18.0492,18.1312,201300.0
2009-04-02 15:30:00,24.33,24.41,24.27,24.31,203900.0,18.1312,18.1908,18.0864,18.1163,203900.0
2009-04-02 15:40:00,24.31,24.42,24.21,24.26,492200.0,18.1163,18.1982,18.0417,18.079,492200.0
2009-04-02 15:50:00,24.25,24.27,24.09,24.17,568700.0,18.0715,18.0864,17.9523,18.0119,568700.0
2009-04-03 09:30:00,24.26,24.53,24.24,24.24,184900.0,18.079,18.2802,18.0641,18.0641,184900.0
2009-04-03 09:40:00,24.24,24.49,24.19,24.3,187000.0,18.0641,18.2504,18.0268,18.1088,187000.0
2009-04-03 09:50:00,24.31,24.42,24.26,24.35,112700.0,18.1163,18.1982,18.079,18.1461,112700.0
2009-04-03 10:00:00,24.35,24.35,24.04,24.21,317700.0,18.1461,18.1461,17.915,18.0417,317700.0
2009-04-03 10:10:00,24.21,24.34,24.2,24.31,135400.0,18.0417,18.1386,18.0343,18.1163,135400.0
2009-04-03 10:20:00,24.31,24.64,24.3,24.6,227700.0,18.1163,18.3622,18.1088,18.3324,227700.0
2009-04-03 10:30:00,24.61,24.71,24.49,24.51,212400.0,18.3398,18.4143,18.2504,18.2653,212400.0
2009-04-03 10:40:00,24.52,24.56,24.43,24.56,142800.0,18.2727,18.3026,18.2057,18.3026,142800.0
2009-04-03 10:50:00,24.56,24.72,24.54,24.65,189300.0,18.3026,18.4218,18.2877,18.3696,189300.0
2009-04-03 11:00:00,24.64,24.73,24.6,24.73,99900.0,18.3622,18.4292,18.3324,18.4292,99900.0
2009-04-03 11:10:00,24.72,24.76,24.66,24.76,125200.0,18.4218,18.4516,18.3771,18.4516,125200.0
2009-04-03 11:20:00,24.75,24.75,24.61,24.73,73400.0,18.4441,18.4441,18.3398,18.4292,73400.0
2009-04-03 11:30:00,24.73,24.88,24.66,24.83,113600.0,18.4292,18.541,18.3771,18.5038,113600.0
2009-04-03 11:40:00,24.83,24.91,24.77,24.81,100500.0,18.5038,18.5634,18.4591,18.4889,100500.0
2009-04-03 11:50:00,24.81,24.89,24.8,24.89,58200.0,18.4889,18.5485,18.4814,18.5485,58200.0
2009-04-03 12:00:00,24.88,25.08,24.88,25.05,190200.0,18.541,18.6901,18.541,18.6677,190200.0
2009-04-03 12:10:00,25.06,25.17,24.95,25.07,200700.0,18.6752,18.7571,18.5932,18.6826,200700.0
2009-04-03 12:20:00,25.06,25.18,25.01,25.18,104200.0,18.6752,18.7646,18.6379,18.7646,104200.0
2009-04-03 12:30:00,25.19,25.22,25.13,25.2,97500.0,18.772,18.7944,18.7273,18.7795,97500.0
2009-04-03 12:40:00,25.2,25.32,25.16,25.17,146500.0,18.7795,18.8689,18.7497,18.7571,146500.0
2009-04-03 12:50:00,25.18,25.22,25.1,25.12,48000.0,18.7646,18.7944,18.705,18.7199,48000.0
2009-04-03 13:00:00,25.11,25.18,25.05,25.1,119300.0,18.7124,18.7646,18.6677,18.705,119300.0
2009-04-03 13:10:00,25.11,25.12,25.03,25.07,57700.0,18.7124,18.7199,18.6528,18.6826,57700.0
2009-04-03 13:20:00,25.06,25.2,24.99,25.18,112700.0,18.6752,18.7795,18.623,18.7646,112700.0
2009-04-03 13:30:00,25.17,25.2,25.04,25.06,94500.0,18.7571,18.7795,18.6603,18.6752,94500.0
2009-04-03 13:40:00,25.05,25.11,25.01,25.03,104300.0,18.6677,18.7124,18.6379,18.6528,104300.0
2009-04-03 13:50:00,25.02,25.18,25.02,25.12,91300.0,18.6454,18.7646,18.6454,18.7199,91300.0
2009-04-03 14:00:00,25.11,25.22,25.05,25.22,121500.0,18.7124,18.7944,18.6677,18.7944,121500.0
2009-04-03 14:10:00,25.21,25.3,25.13,25.26,78000.0,18.7869,18.854,18.7273,18.8242,78000.0
2009-04-03 14:20:00,25.27,25.44,25.27,25.43,105800.0,18.8317,18.9583,18.8317,18.9509,105800.0
2009-04-03 14:30:00,25.44,25.52,25.38,25.5,198400.0,18.9583,19.018,18.9136,19.0031,198400.0
2009-04-03 14:40:00,25.5,25.62,25.48,25.54,427800.0,19.0031,19.0925,18.9882,19.0329,427800.0
2009-04-03 14:50:00,25.55,25.6,25.52,25.6,159400.0,19.0403,19.0776,19.018,19.0776,159400.0
2009-04-03 15:00:00,25.6,25.64,25.4,25.42,237600.0,19.0776,19.1074,18.9285,18.9434,237600.0
2009-04-03 15:10:00,25.44,25.5,25.35,25.42,166400.0,18.9583,19.0031,18.8913,18.9434,166400.0
2009-04-03 15:20:00,25.42,25.5,25.34,25.34,182700.0,18.9434,19.0031,18.8838,18.8838,182700.0
2009-04-03 15:30:00,25.35,25.37,25.23,25.23,260200.0,18.8913,18.9062,18.8019,18.8019,260200.0
2009-04-03 15:40:00,25.23,25.47,25.21,25.46,353100.0,18.8019,18.9807,18.7869,18.9733,353100.0
2009-04-03 15:50:00,25.47,25.53,25.43,25.52,344200.0,18.9807,19.0254,18.9509,19.018,344200.0
2009-04-06 09:30:00,25.2,25.2,24.76,24.87,202400.0,18.7795,18.7795,18.4516,18.5336,202400.0
2009-04-06 09:40:00,24.89,24.91,24.66,24.67,170500.0,18.5485,18.5634,18.3771,18.3845,170500.0
2009-04-06 09:50:00,24.66,24.73,24.62,24.65,154200.0,18.3771,18.4292,18.3473,18.3696,154200.0
2009-04-06 10:00:00,24.65,24.76,24.59,24.76,256600.0,18.3696,18.4516,18.3249,18.4516,256600.0
2009-04-06 10:10:00,24.75,25.15,24.46,24.48,255000.0,18.4441,18.7422,18.228,18.2429,255000.0
2009-04-06 10:20:00,24.48,24.54,24.33,24.34,191900.0,18.2429,18.2877,18.1312,18.1386,191900.0
2009-04-06 10:30:00,24.34,24.46,24.26,24.45,97000.0,18.1386,18.228,18.079,18.2206,97000.0
2009-04-06 10:40:00,24.43,24.5,24.43,24.44,81800.0,18.2057,18.2578,18.2057,18.2131,81800.0
2009-04-06 10:50:00,24.43,24.51,24.37,24.42,173500.0,18.2057,18.2653,18.161,18.1982,173500.0
2009-04-06 11:00:00,24.42,24.5,24.36,24.5,162000.0,18.1982,18.2578,18.1535,18.2578,162000.0
2009-04-06 11:10:00,24.5,24.51,24.47,24.48,58500.0,18.2578,18.2653,18.2355,18.2429,58500.0
2009-04-06 11:20:00,24.48,24.53,24.42,24.42,68900.0,18.2429,18.2802,18.1982,18.1982,68900.0
2009-04-06 11:30:00,24.42,24.51,24.42,24.48,42100.0,18.1982,18.2653,18.1982,18.2429,42100.0
2009-04-06 11:40:00,24.48,24.5,24.42,24.5,42400.0,18.2429,18.2578,18.1982,18.2578,42400.0
2009-04-06 11:50:00,24.5,24.54,24.45,24.54,178200.0,18.2578,18.2877,18.2206,18.2877,178200.0
2009-04-06 12:00:00,24.53,24.6,24.53,24.6,109600.0,18.2802,18.3324,18.2802,18.3324,109600.0
2009-04-06 12:10:00,24.6,24.62,24.51,24.52,57200.0,18.3324,18.3473,18.2653,18.2727,57200.0
2009-04-06 12:20:00,24.52,24.59,24.5,24.58,55700.0,18.2727,18.3249,18.2578,18.3175,55700.0
2009-04-06 12:30:00,24.59,24.59,24.44,24.44,67800.0,18.3249,18.3249,18.2131,18.2131,67800.0
2009-04-06 12:40:00,24.44,24.5,24.44,24.49,55300.0,18.2131,18.2578,18.2131,18.2504,55300.0
2009-04-06 12:50:00,24.49,24.61,24.48,24.61,90900.0,18.2504,18.3398,18.2429,18.3398,90900.0
2009-04-06 13:00:00,24.6,24.68,24.54,24.54,52000.0,18.3324,18.392,18.2877,18.2877,52000.0
2009-04-06 13:10:00,24.55,24.63,24.54,24.55,94200.0,18.2951,18.3547,18.2877,18.2951,94200.0
2009-04-06 13:20:00,24.55,24.6,24.55,24.59,77900.0,18.2951,18.3324,18.2951,18.3249,77900.0
2009-04-06 13:30:00,24.58,24.58,24.55,24.56,61200.0,18.3175,18.3175,18.2951,18.3026,61200.0
2009-04-06 13:40:00,24.57,24.74,24.55,24.73,71300.0,18.31,18.4367,18.2951,18.4292,71300.0
2009-04-06 13:50:00,24.74,24.74,24.61,24.61,74400.0,18.4367,18.4367,18.3398,18.3398,74400.0
2009-04-06 14:00:00,24.61,24.66,24.59,24.64,94900.0,18.3398,18.3771,18.3249,18.3622,94900.0
2009-04-06 14:10:00,24.65,24.66,24.54,24.58,99200.0,18.3696,18.3771,18.2877,18.3175,99200.0
2009-04-06 14:20:00,24.58,24.65,24.56,24.6,141100.0,18.3175,18.3696,18.3026,18.3324,141100.0
2009-04-06 14:30:00,24.61,24.64,24.5,24.55,168400.0,18.3398,18.3622,18.2578,18.2951,168400.0
2009-04-06 14:40:00,24.55,24.56,24.49,24.54,164100.0,18.2951,18.3026,18.2504,18.2877,164100.0
2009-04-06 14:50:00,24.53,24.65,24.51,24.52,166700.0,18.2802,18.3696,18.2653,18.2727,166700.0
2009-04-06 15:00:00,24.51,24.56,24.46,24.49,169000.0,18.2653,18.3026,18.228,18.2504,169000.0
2009-04-06 15:10:00,24.49,24.74,24.48,24.73,179700.0,18.2504,18.4367,18.2429,18.4292,179700.0
2009-04-06 15:20:00,24.73,24.77,24.6,24.64,188600.0,18.4292,18.4591,18.3324,18.3622,188600.0
2009-04-06 15:30:00,24.64,24.78,24.59,24.59,194400.0,18.3622,18.4665,18.3249,18.3249,194400.0
2009-04-06 15:40:00,24.59,24.71,24.59,24.69,205600.0,18.3249,18.4143,18.3249,18.3994,205600.0
2009-04-06 15:50:00,24.7,24.88,24.69,24.78,339500.0,18.4069,18.541,18.3994,18.4665,339500.0
2009-04-07 09:30:00,23.98,24.06,23.75,23.79,276500.0,17.8703,17.9299,17.6989,17.7287,276500.0
2009-04-07 09:40:00,23.78,23.78,23.53,23.59,199900.0,17.7213,17.7213,17.535,17.5797,199900.0
2009-04-07 09:50:00,23.59,23.59,23.5,23.5,161300.0,17.5797,17.5797,17.5126,17.5126,161300.0
2009-04-07 10:00:00,23.5,23.52,23.37,23.41,137100.0,17.5126,17.5275,17.4157,17.4456,137100.0
2009-04-07 10:10:00,23.41,23.48,23.4,23.42,102700.0,17.4456,17.4977,17.4381,17.453,102700.0
2009-04-07 10:20:00,23.42,23.64,23.36,23.64,307400.0,17.453,17.617,17.4083,17.617,307400.0
2009-04-07 10:30:00,23.63,23.87,23.63,23.85,145700.0,17.6095,17.7884,17.6095,17.7734,145700.0
2009-04-07 10:40:00,23.86,23.87,23.69,23.82,112000.0,17.7809,17.7884,17.6542,17.7511,112000.0
2009-04-07 10:50:00,23.8,23.8,23.66,23.68,85200.0,17.7362,17.7362,17.6319,17.6468,85200.0
2009-04-07 11:00:00,23.68,23.75,23.65,23.65,79800.0,17.6468,17.6989,17.6244,17.6244,79800.0
2009-04-07 11:10:00,23.64,23.65,23.57,23.6,62300.0,17.617,17.6244,17.5648,17.5871,62300.0
2009-04-07 11:20:00,23.6,23.7,23.58,23.67,71000.0,17.5871,17.6617,17.5722,17.6393,71000.0
2009-04-07 11:30:00,23.66,23.76,23.63,23.66,107000.0,17.6319,17.7064,17.6095,17.6319,107000.0
2009-04-07 11:40:00,23.66,23.66,23.53,23.62,43300.0,17.6319,17.6319,17.535,17.602,43300.0
2009-04-07 11:50:00,23.63,23.69,23.6,23.67,66600.0,17.6095,17.6542,17.5871,17.6393,66600.0
2009-04-07 12:00:00,23.68,23.74,23.64,23.74,112100.0,17.6468,17.6915,17.617,17.6915,112100.0
2009-04-07 12:10:00,23.72,23.87,23.72,23.83,84000.0,17.6766,17.7884,17.6766,17.7585,84000.0
2009-04-07 12:20:00,23.83,23.85,23.75,23.8,80900.0,17.7585,17.7734,17.6989,17.7362,80900.0
2009-04-07 12:30:00,23.8,23.91,23.8,23.81,97800.0,17.7362,17.8182,17.7362,17.7436,97800.0
2009-04-07 12:40:00,23.81,23.86,23.81,23.82,57800.0,17.7436,17.7809,17.7436,17.7511,57800.0
2009-04-07 12:50:00,23.82,23.83,23.73,23.75,88200.0,17.7511,17.7585,17.684,17.6989,88200.0
2009-04-07 13:00:00,23.74,23.75,23.6,23.62,86000.0,17.6915,17.6989,17.5871,17.602,86000.0
2009-04-07 13:10:00,23.62,23.64,23.52,23.55,119700.0,17.602,17.617,17.5275,17.5499,119700.0
2009-04-07 13:20:00,23.55,23.57,23.52,23.54,51100.0,17.5499,17.5648,17.5275,17.5424,51100.0
2009-04-07 13:30:00,23.53,23.54,23.45,23.52,73200.0,17.535,17.5424,17.4754,17.5275,73200.0
2009-04-07 13:40:00,23.53,23.67,23.53,23.65,93400.0,17.535,17.6393,17.535,17.6244,93400.0
2009-04-07 13:50:00,23.64,23.74,23.6,23.71,74600.0,17.617,17.6915,17.5871,17.6691,74600.0
2009-04-07 14:00:00,23.7,23.7,23.56,23.64,105400.0,17.6617,17.6617,17.5573,17.617,105400.0
2009-04-07 14:10:00,23.64,23.68,23.62,23.65,95200.0,17.617,17.6468,17.602,17.6244,95200.0
2009-04-07 14:20:00,23.64,23.65,23.59,23.64,65200.0,17.617,17.6244,17.5797,17.617,65200.0
2009-04-07 14:30:00,23.64,23.64,23.53,23.54,95100.0,17.617,17.617,17.535,17.5424,95100.0
2009-04-07 14:40:00,23.54,23.58,23.53,23.54,201400.0,17.5424,17.5722,17.535,17.5424,201400.0
2009-04-07 14:50:00,23.53,23.6,23.52,23.6,90100.0,17.535,17.5871,17.5275,17.5871,90100.0
2009-04-07 15:00:00,23.59,23.62,23.53,23.61,103100.0,17.5797,17.602,17.535,17.5946,103100.0
2009-04-07 15:10:00,23.61,23.69,23.6,23.67,218000.0,17.5946,17.6542,17.5871,17.6393,218000.0
2009-04-07 15:20:00,23.66,23.67,23.53,23.54,211600.0,17.6319,17.6393,17.535,17.5424,211600.0
2009-04-07 15:30:00,23.54,23.73,23.52,23.64,183700.0,17.5424,17.684,17.5275,17.617,183700.0
2009-04-07 15:40:00,23.63,23.76,23.61,23.63,287700.0,17.6095,17.7064,17.5946,17.6095,287700.0
2009-04-07 15:50:00,23.63,23.69,23.48,23.5,450100.0,17.6095,17.6542,17.4977,17.5126,450100.0
2009-04-08 09:30:00,23.92,23.98,23.78,23.95,97300.0,17.8256,17.8703,17.7213,17.848,97300.0
2009-04-08 09:40:00,23.95,24.2,23.94,24.08,143200.0,17.848,18.0343,17.8405,17.9449,143200.0
2009-04-08 09:50:00,24.09,24.1,24.0,24.06,97200.0,17.9523,17.9598,17.8852,17.9299,97200.0
2009-04-08 10:00:00,24.07,24.13,23.96,23.99,119100.0,17.9374,17.9821,17.8554,17.8778,119100.0
2009-04-08 10:10:00,23.99,24.06,23.87,23.87,126600.0,17.8778,17.9299,17.7884,17.7884,126600.0
2009-04-08 10:20:00,23.87,23.9,23.76,23.82,120300.0,17.7884,17.8107,17.7064,17.7511,120300.0
2009-04-08 10:30:00,23.81,23.88,23.72,23.72,73400.0,17.7436,17.7958,17.6766,17.6766,73400.0
2009-04-08 10:40:00,23.73,23.81,23.69,23.71,78900.0,17.684,17.7436,17.6542,17.6691,78900.0
2009-04-08 10:50:00,23.71,23.88,23.71,23.86,61100.0,17.6691,17.7958,17.6691,17.7809,61100.0
2009-04-08 11:00:00,23.86,23.97,23.86,23.91,93700.0,17.7809,17.8629,17.7809,17.8182,93700.0
2009-04-08 11:10:00,23.9,23.92,23.84,23.86,78900.0,17.8107,17.8256,17.766,17.7809,78900.0
2009-04-08 11:20:00,23.85,23.94,23.85,23.88,61300.0,17.7734,17.8405,17.7734,17.7958,61300.0
2009-04-08 11:30:00,23.88,24.05,23.79,24.02,51300.0,17.7958,17.9225,17.7287,17.9001,51300.0
2009-04-08 11:40:00,24.02,24.03,23.9,23.92,61200.0,17.9001,17.9076,17.8107,17.8256,61200.0
2009-04-08 11:50:00,23.92,23.94,23.79,23.8,64500.0,17.8256,17.8405,17.7287,17.7362,64500.0
2009-04-08 12:00:00,23.8,23.85,23.77,23.83,51500.0,17.7362,17.7734,17.7138,17.7585,51500.0
2009-04-08 12:10:00,23.83,23.85,23.78,23.84,48500.0,17.7585,17.7734,17.7213,17.766,48500.0
2009-04-08 12:20:00,23.85,24.0,23.84,23.96,60800.0,17.7734,17.8852,17.766,17.8554,60800.0
2009-04-08 12:30:00,23.96,24.02,23.92,23.94,62000.0,17.8554,17.9001,17.8256,17.8405,62000.0
2009-04-08 12:40:00,23.94,24.05,23.94,24.03,46400.0,17.8405,17.9225,17.8405,17.9076,46400.0
2009-04-08 12:50:00,24.03,24.11,24.02,24.03,39200.0,17.9076,17.9672,17.9001,17.9076,39200.0
2009-04-08 13:00:00,24.03,24.03,23.95,23.98,56800.0,17.9076,17.9076,17.848,17.8703,56800.0
2009-04-08 13:10:00,23.98,24.0,23.95,23.95,37200.0,17.8703,17.8852,17.848,17.848,37200.0
2009-04-08 13:20:00,23.96,24.04,23.95,24.01,33900.0,17.8554,17.915,17.848,17.8927,33900.0
2009-04-08 13:30:00,24.01,24.03,23.87,23.87,52100.0,17.8927,17.9076,17.7884,17.7884,52100.0
2009-04-08 13:40:00,23.88,23.91,23.85,23.91,64000.0,17.7958,17.8182,17.7734,17.8182,64000.0
2009-04-08 13:50:00,23.91,23.95,23.88,23.93,44600.0,17.8182,17.848,17.7958,17.8331,44600.0
2009-04-08 14:00:00,23.93,23.94,23.73,23.75,97100.0,17.8331,17.8405,17.684,17.6989,97100.0
2009-04-08 14:10:00,23.75,23.83,23.73,23.76,58700.0,17.6989,17.7585,17.684,17.7064,58700.0
2009-04-08 14:20:00,23.77,23.81,23.75,23.8,81900.0,17.7138,17.7436,17.6989,17.7362,81900.0
2009-04-08 14:30:00,23.8,23.83,23.71,23.75,71500.0,17.7362,17.7585,17.6691,17.6989,71500.0
2009-04-08 14:40:00,23.75,23.83,23.72,23.75,104000.0,17.6989,17.7585,17.6766,17.6989,104000.0
2009-04-08 14:50:00,23.75,23.75,23.63,23.73,149400.0,17.6989,17.6989,17.6095,17.684,149400.0
2009-04-08 15:00:00,23.73,23.73,23.56,23.66,146800.0,17.684,17.684,17.5573,17.6319,146800.0
2009-04-08 15:10:00,23.66,23.76,23.6,23.74,118900.0,17.6319,17.7064,17.5871,17.6915,118900.0
2009-04-08 15:20:00,23.74,23.85,23.73,23.77,105600.0,17.6915,17.7734,17.684,17.7138,105600.0
2009-04-08 15:30:00,23.77,23.93,23.76,23.93,175300.0,17.7138,17.8331,17.7064,17.8331,175300.0
2009-04-08 15:40:00,23.94,24.0,23.87,23.94,228500.0,17.8405,17.8852,17.7884,17.8405,228500.0
2009-04-08 15:50:00,23.95,24.0,23.88,23.97,283100.0,17.848,17.8852,17.7958,17.8629,283100.0
2009-04-09 09:30:00,24.87,24.88,24.39,24.4,101800.0,18.5336,18.541,18.1759,18.1833,101800.0
2009-04-09 09:40:00,24.37,24.71,24.34,24.69,150600.0,18.161,18.4143,18.1386,18.3994,150600.0
2009-04-09 09:50:00,24.7,25.0,24.7,24.96,177500.0,18.4069,18.6305,18.4069,18.6006,177500.0
2009-04-09 10:00:00,24.97,25.13,24.97,24.99,152600.0,18.6081,18.7273,18.6081,18.623,152600.0
2009-04-09 10:10:00,24.99,25.14,24.94,25.12,100700.0,18.623,18.7348,18.5857,18.7199,100700.0
2009-04-09 10:20:00,25.1,25.28,25.1,25.19,163500.0,18.705,18.8391,18.705,18.772,163500.0
2009-04-09 10:30:00,25.22,25.26,25.14,25.22,74600.0,18.7944,18.8242,18.7348,18.7944,74600.0
2009-04-09 10:40:00,25.2,25.2,25.04,25.09,73000.0,18.7795,18.7795,18.6603,18.6975,73000.0
2009-04-09 10:50:00,25.09,25.15,25.04,25.15,97100.0,18.6975,18.7422,18.6603,18.7422,97100.0
2009-04-09 11:00:00,25.15,25.17,25.11,25.13,98500.0,18.7422,18.7571,18.7124,18.7273,98500.0
2009-04-09 11:10:00,25.14,25.28,25.13,25.27,112700.0,18.7348,18.8391,18.7273,18.8317,112700.0
2009-04-09 11:20:00,25.28,25.3,25.19,25.21,183500.0,18.8391,18.854,18.772,18.7869,183500.0
2009-04-09 11:30:00,25.21,25.3,25.21,25.26,117000.0,18.7869,18.854,18.7869,18.8242,117000.0
2009-04-09 11:40:00,25.25,25.26,25.15,25.22,75500.0,18.8168,18.8242,18.7422,18.7944,75500.0
2009-04-09 11:50:00,25.23,25.36,25.21,25.34,134400.0,18.8019,18.8987,18.7869,18.8838,134400.0
2009-04-09 12:00:00,25.34,25.37,25.25,25.27,85500.0,18.8838,18.9062,18.8168,18.8317,85500.0
2009-04-09 12:10:00,25.26,25.34,25.26,25.32,121200.0,18.8242,18.8838,18.8242,18.8689,121200.0
2009-04-09 12:20:00,25.31,25.36,25.29,25.35,75300.0,18.8615,18.8987,18.8466,18.8913,75300.0
2009-04-09 12:30:00,25.36,25.38,25.29,25.29,88700.0,18.8987,18.9136,18.8466,18.8466,88700.0
2009-04-09 12:40:00,25.29,25.32,25.26,25.28,51300.0,18.8466,18.8689,18.8242,18.8391,51300.0
2009-04-09 12:50:00,25.27,25.3,25.26,25.3,33400.0,18.8317,18.854,18.8242,18.854,33400.0
2009-04-09 13:00:00,25.29,25.42,25.29,25.42,151300.0,18.8466,18.9434,18.8466,18.9434,151300.0
2009-04-09 13:10:00,25.41,25.49,25.41,25.49,89300.0,18.936,18.9956,18.936,18.9956,89300.0
2009-04-09 13:20:00,25.48,25.53,25.48,25.49,144800.0,18.9882,19.0254,18.9882,18.9956,144800.0
2009-04-09 13:30:00,25.48,25.5,25.46,25.47,123900.0,18.9882,19.0031,18.9733,18.9807,123900.0
2009-04-09 13:40:00,25.47,25.59,25.47,25.59,88400.0,18.9807,19.0701,18.9807,19.0701,88400.0
2009-04-09 13:50:00,25.6,25.61,25.57,25.58,99200.0,19.0776,19.085,19.0552,19.0627,99200.0
2009-04-09 14:00:00,25.59,25.59,25.53,25.55,58900.0,19.0701,19.0701,19.0254,19.0403,58900.0
2009-04-09 14:10:00,25.56,25.59,25.48,25.52,194100.0,19.0478,19.0701,18.9882,19.018,194100.0
2009-04-09 14:20:00,25.52,25.59,25.51,25.58,81100.0,19.018,19.0701,19.0105,19.0627,81100.0
2009-04-09 14:30:00,25.58,25.77,25.58,25.76,242600.0,19.0627,19.2043,19.0627,19.1968,242600.0
2009-04-09 14:40:00,25.77,25.91,25.76,25.9,181000.0,19.2043,19.3086,19.1968,19.3011,181000.0
2009-04-09 14:50:00,25.91,25.93,25.85,25.87,259500.0,19.3086,19.3235,19.2639,19.2788,259500.0
2009-04-09 15:00:00,25.88,25.88,25.65,25.65,336200.0,19.2862,19.2862,19.1148,19.1148,336200.0
2009-04-09 15:10:00,25.65,25.74,25.54,25.73,245400.0,19.1148,19.1819,19.0329,19.1745,245400.0
2009-04-09 15:20:00,25.74,25.75,25.59,25.6,200400.0,19.1819,19.1894,19.0701,19.0776,200400.0
2009-04-09 15:30:00,25.6,25.66,25.55,25.63,276800.0,19.0776,19.1223,19.0403,19.0999,276800.0
2009-04-09 15:40:00,25.62,25.66,25.5,25.6,537500.0,19.0925,19.1223,19.0031,19.0776,537500.0
2009-04-09 15:50:00,25.61,25.62,25.49,25.61,779600.0,19.085,19.0925,18.9956,19.085,779600.0
2009-04-13 09:30:00,25.29,25.35,25.01,25.2,112500.0,18.8466,18.8913,18.6379,18.7795,112500.0
2009-04-13 09:40:00,25.21,25.21,24.93,24.94,199400.0,18.7869,18.7869,18.5783,18.5857,199400.0
2009-04-13 09:50:00,24.94,25.07,24.83,24.98,125300.0,18.5857,18.6826,18.5038,18.6155,125300.0
2009-04-13 10:00:00,24.98,25.1,24.95,25.06,128600.0,18.6155,18.705,18.5932,18.6752,128600.0
2009-04-13 10:10:00,25.06,25.33,25.06,25.32,98400.0,18.6752,18.8764,18.6752,18.8689,98400.0
2009-04-13 10:20:00,25.31,25.46,25.3,25.35,68300.0,18.8615,18.9733,18.854,18.8913,68300.0
2009-04-13 10:30:00,25.35,25.45,25.25,25.33,72000.0,18.8913,18.9658,18.8168,18.8764,72000.0
2009-04-13 10:40:00,25.32,25.45,25.29,25.42,79600.0,18.8689,18.9658,18.8466,18.9434,79600.0
2009-04-13 10:50:00,25.42,25.55,25.42,25.48,106600.0,18.9434,19.0403,18.9434,18.9882,106600.0
2009-04-13 11:00:00,25.48,25.51,25.38,25.42,105800.0,18.9882,19.0105,18.9136,18.9434,105800.0
2009-04-13 11:10:00,25.43,25.51,25.35,25.49,86400.0,18.9509,19.0105,18.8913,18.9956,86400.0
2009-04-13 11:20:00,25.5,25.59,25.4,25.55,75200.0,19.0031,19.0701,18.9285,19.0403,75200.0
2009-04-13 11:30:00,25.57,25.57,25.51,25.53,50400.0,19.0552,19.0552,19.0105,19.0254,50400.0
2009-04-13 11:40:00,25.53,25.62,25.5,25.62,105800.0,19.0254,19.0925,19.0031,19.0925,105800.0
2009-04-13 11:50:00,25.61,25.66,25.45,25.65,104200.0,19.085,19.1223,18.9658,19.1148,104200.0
2009-04-13 12:00:00,25.66,25.87,25.63,25.87,122700.0,19.1223,19.2788,19.0999,19.2788,122700.0
2009-04-13 12:10:00,25.87,26.08,25.85,26.01,317500.0,19.2788,19.4353,19.2639,19.3831,317500.0
2009-04-13 12:20:00,26.01,26.01,25.8,25.85,90400.0,19.3831,19.3831,19.2266,19.2639,90400.0
2009-04-13 12:30:00,25.84,25.93,25.83,25.83,61500.0,19.2564,19.3235,19.249,19.249,61500.0
2009-04-13 12:40:00,25.82,25.85,25.78,25.85,55700.0,19.2415,19.2639,19.2117,19.2639,55700.0
2009-04-13 12:50:00,25.85,25.93,25.83,25.92,37000.0,19.2639,19.3235,19.249,19.3161,37000.0
2009-04-13 13:00:00,25.9,25.92,25.82,25.86,42200.0,19.3011,19.3161,19.2415,19.2713,42200.0
2009-04-13 13:10:00,25.85,26.0,25.83,25.99,62900.0,19.2639,19.3757,19.249,19.3682,62900.0
2009-04-13 13:20:00,25.99,26.16,25.99,26.12,192800.0,19.3682,19.4949,19.3682,19.4651,192800.0
2009-04-13 13:30:00,26.13,26.22,26.12,26.13,138100.0,19.4725,19.5396,19.4651,19.4725,138100.0
2009-04-13 13:40:00,26.14,26.16,26.1,26.15,85500.0,19.48,19.4949,19.4502,19.4875,85500.0
2009-04-13 13:50:00,26.15,26.26,26.15,26.24,90600.0,19.4875,19.5694,19.4875,19.5545,90600.0
2009-04-13 14:00:00,26.24,26.29,26.2,26.2,153500.0,19.5545,19.5918,19.5247,19.5247,153500.0
2009-04-13 14:10:00,26.21,26.21,26.04,26.09,122500.0,19.5322,19.5322,19.4055,19.4427,122500.0
2009-04-13 14:20:00,26.1,26.15,26.03,26.07,107100.0,19.4502,19.4875,19.398,19.4278,107100.0
2009-04-13 14:30:00,26.06,26.16,26.06,26.09,82700.0,19.4204,19.4949,19.4204,19.4427,82700.0
2009-04-13 14:40:00,26.1,26.17,25.97,26.02,175300.0,19.4502,19.5024,19.3533,19.3906,175300.0
2009-04-13 14:50:00,26.02,26.1,26.01,26.04,109600.0,19.3906,19.4502,19.3831,19.4055,109600.0
2009-04-13 15:00:00,26.03,26.22,25.97,26.18,223000.0,19.398,19.5396,19.3533,19.5098,223000.0
2009-04-13 15:10:00,26.17,26.42,26.17,26.33,200300.0,19.5024,19.6887,19.5024,19.6216,200300.0
2009-04-13 15:20:00,26.34,26.39,26.27,26.31,135200.0,19.629,19.6663,19.5769,19.6067,135200.0
2009-04-13 15:30:00,26.31,26.44,26.28,26.43,178500.0,19.6067,19.7036,19.5843,19.6961,178500.0
2009-04-13 15:40:00,26.42,26.51,26.35,26.38,385900.0,19.6887,19.7557,19.6365,19.6589,385900.0
2009-04-13 15:50:00,26.38,26.41,26.14,26.18,388800.0,19.6589,19.6812,19.48,19.5098,388800.0
2009-04-14 09:30:00,25.64,25.73,25.37,25.53,216400.0,19.1074,19.1745,18.9062,19.0254,216400.0
2009-04-14 09:40:00,25.53,25.53,25.34,25.41,122400.0,19.0254,19.0254,18.8838,18.936,122400.0
2009-04-14 09:50:00,25.41,25.75,25.41,25.7,94400.0,18.936,19.1894,18.936,19.1521,94400.0
2009-04-14 10:00:00,25.67,25.72,25.58,25.59,85900.0,19.1297,19.167,19.0627,19.0701,85900.0
2009-04-14 10:10:00,25.59,25.73,25.57,25.72,103600.0,19.0701,19.1745,19.0552,19.167,103600.0
2009-04-14 10:20:00,25.72,25.75,25.64,25.71,123500.0,19.167,19.1894,19.1074,19.1596,123500.0
2009-04-14 10:30:00,25.72,25.87,25.71,25.86,152900.0,19.167,19.2788,19.1596,19.2713,152900.0
2009-04-14 10:40:00,25.86,26.0,25.85,25.99,94100.0,19.2713,19.3757,19.2639,19.3682,94100.0
2009-04-14 10:50:00,26.0,26.01,25.84,25.85,92300.0,19.3757,19.3831,19.2564,19.2639,92300.0
2009-04-14 11:00:00,25.85,25.88,25.75,25.78,82700.0,19.2639,19.2862,19.1894,19.2117,82700.0
2009-04-14 11:10:00,25.78,25.84,25.74,25.75,64900.0,19.2117,19.2564,19.1819,19.1894,64900.0
2009-04-14 11:20:00,25.75,25.8,25.66,25.68,84000.0,19.1894,19.2266,19.1223,19.1372,84000.0
2009-04-14 11:30:00,25.68,25.77,25.67,25.67,59700.0,19.1372,19.2043,19.1297,19.1297,59700.0
2009-04-14 11:40:00,25.68,25.77,25.66,25.71,42800.0,19.1372,19.2043,19.1223,19.1596,42800.0
2009-04-14 11:50:00,25.71,25.72,25.61,25.61,70300.0,19.1596,19.167,19.085,19.085,70300.0
2009-04-14 12:00:00,25.63,25.63,25.54,25.59,54600.0,19.0999,19.0999,19.0329,19.0701,54600.0
2009-04-14 12:10:00,25.58,25.58,25.51,25.58,69500.0,19.0627,19.0627,19.0105,19.0627,69500.0
2009-04-14 12:20:00,25.57,25.64,25.55,25.6,60600.0,19.0552,19.1074,19.0403,19.0776,60600.0
2009-04-14 12:30:00,25.6,25.6,25.48,25.5,65100.0,19.0776,19.0776,18.9882,19.0031,65100.0
2009-04-14 12:40:00,25.5,25.5,25.31,25.32,71200.0,19.0031,19.0031,18.8615,18.8689,71200.0
2009-04-14 12:50:00,25.32,25.36,25.23,25.28,114500.0,18.8689,18.8987,18.8019,18.8391,114500.0
2009-04-14 13:00:00,25.29,25.3,25.2,25.25,94600.0,18.8466,18.854,18.7795,18.8168,94600.0
2009-04-14 13:10:00,25.24,25.38,25.22,25.37,166500.0,18.8093,18.9136,18.7944,18.9062,166500.0
2009-04-14 13:20:00,25.37,25.38,25.29,25.36,52500.0,18.9062,18.9136,18.8466,18.8987,52500.0
2009-04-14 13:30:00,25.36,25.46,25.31,25.32,85500.0,18.8987,18.9733,18.8615,18.8689,85500.0
2009-04-14 13:40:00,25.31,25.32,25.22,25.29,89300.0,18.8615,18.8689,18.7944,18.8466,89300.0
2009-04-14 13:50:00,25.29,25.32,25.19,25.28,113900.0,18.8466,18.8689,18.772,18.8391,113900.0
2009-04-14 14:00:00,25.28,25.28,25.12,25.15,113300.0,18.8391,18.8391,18.7199,18.7422,113300.0
2009-04-14 14:10:00,25.16,25.25,25.09,25.25,69600.0,18.7497,18.8168,18.6975,18.8168,69600.0
2009-04-14 14:20:00,25.25,25.4,25.22,25.36,123300.0,18.8168,18.9285,18.7944,18.8987,123300.0
2009-04-14 14:30:00,25.37,25.38,25.25,25.36,62900.0,18.9062,18.9136,18.8168,18.8987,62900.0
2009-04-14 14:40:00,25.36,25.39,25.31,25.33,55100.0,18.8987,18.9211,18.8615,18.8764,55100.0
2009-04-14 14:50:00,25.33,25.45,25.25,25.45,76100.0,18.8764,18.9658,18.8168,18.9658,76100.0
2009-04-14 15:00:00,25.45,25.51,25.35,25.36,88300.0,18.9658,19.0105,18.8913,18.8987,88300.0
2009-04-14 15:10:00,25.37,25.5,25.31,25.5,93100.0,18.9062,19.0031,18.8615,19.0031,93100.0
2009-04-14 15:20:00,25.5,25.5,25.34,25.4,139900.0,19.0031,19.0031,18.8838,18.9285,139900.0
2009-04-14 15:30:00,25.4,25.45,25.35,25.37,242300.0,18.9285,18.9658,18.8913,18.9062,242300.0
2009-04-14 15:40:00,25.36,25.52,25.33,25.42,240700.0,18.8987,19.018,18.8764,18.9434,240700.0
2009-04-14 15:50:00,25.43,25.46,25.28,25.29,416200.0,18.9509,18.9733,18.8391,18.8466,416200.0
2009-04-15 09:30:00,24.87,25.27,24.85,25.24,230300.0,18.5336,18.8317,18.5187,18.8093,230300.0
2009-04-15 09:40:00,25.25,25.25,25.11,25.11,122300.0,18.8168,18.8168,18.7124,18.7124,122300.0
2009-04-15 09:50:00,25.12,25.3,25.09,25.3,148000.0,18.7199,18.854,18.6975,18.854,148000.0
2009-04-15 10:00:00,25.3,25.51,25.26,25.51,124800.0,18.854,19.0105,18.8242,19.0105,124800.0
2009-04-15 10:10:00,25.5,25.61,25.49,25.52,161700.0,19.0031,19.085,18.9956,19.018,161700.0
2009-04-15 10:20:00,25.52,25.56,25.4,25.44,105600.0,19.018,19.0478,18.9285,18.9583,105600.0
2009-04-15 10:30:00,25.45,25.46,25.34,25.46,177400.0,18.9658,18.9733,18.8838,18.9733,177400.0
2009-04-15 10:40:00,25.45,25.52,25.44,25.45,221700.0,18.9658,19.018,18.9583,18.9658,221700.0
2009-04-15 10:50:00,25.45,25.48,25.41,25.47,156700.0,18.9658,18.9882,18.936,18.9807,156700.0
2009-04-15 11:00:00,25.48,25.53,25.45,25.46,263100.0,18.9882,19.0254,18.9658,18.9733,263100.0
2009-04-15 11:10:00,25.46,25.55,25.46,25.52,207400.0,18.9733,19.0403,18.9733,19.018,207400.0
2009-04-15 11:20:00,25.51,25.56,25.45,25.46,79900.0,19.0105,19.0478,18.9658,18.9733,79900.0
2009-04-15 11:30:00,25.45,25.73,25.45,25.7,127900.0,18.9658,19.1745,18.9658,19.1521,127900.0
2009-04-15 11:40:00,25.7,25.73,25.65,25.73,104300.0,19.1521,19.1745,19.1148,19.1745,104300.0
2009-04-15 11:50:00,25.72,25.77,25.68,25.68,69700.0,19.167,19.2043,19.1372,19.1372,69700.0
2009-04-15 12:00:00,25.69,25.71,25.6,25.61,79600.0,19.1447,19.1596,19.0776,19.085,79600.0
2009-04-15 12:10:00,25.6,25.62,25.55,25.59,48300.0,19.0776,19.0925,19.0403,19.0701,48300.0
2009-04-15 12:20:00,25.59,25.64,25.54,25.54,72500.0,19.0701,19.1074,19.0329,19.0329,72500.0
2009-04-15 12:30:00,25.55,25.62,25.54,25.61,40000.0,19.0403,19.0925,19.0329,19.085,40000.0
2009-04-15 12:40:00,25.61,25.7,25.57,25.68,45200.0,19.085,19.1521,19.0552,19.1372,45200.0
2009-04-15 12:50:00,25.68,25.76,25.68,25.73,50900.0,19.1372,19.1968,19.1372,19.1745,50900.0
2009-04-15 13:00:00,25.73,25.77,25.62,25.62,109800.0,19.1745,19.2043,19.0925,19.0925,109800.0
2009-04-15 13:10:00,25.63,25.65,25.54,25.55,72000.0,19.0999,19.1148,19.0329,19.0403,72000.0
2009-04-15 13:20:00,25.55,25.55,25.45,25.48,72600.0,19.0403,19.0403,18.9658,18.9882,72600.0
2009-04-15 13:30:00,25.49,25.54,25.47,25.52,62000.0,18.9956,19.0329,18.9807,19.018,62000.0
2009-04-15 13:40:00,25.53,25.53,25.43,25.44,227200.0,19.0254,19.0254,18.9509,18.9583,227200.0
2009-04-15 13:50:00,25.44,25.51,25.43,25.51,82600.0,18.9583,19.0105,18.9509,19.0105,82600.0
2009-04-15 14:00:00,25.51,25.6,25.47,25.53,87000.0,19.0105,19.0776,18.9807,19.0254,87000.0
2009-04-15 14:10:00,25.52,25.53,25.32,25.32,111700.0,19.018,19.0254,18.8689,18.8689,111700.0
2009-04-15 14:20:00,25.32,25.34,25.24,25.25,107400.0,18.8689,18.8838,18.8093,18.8168,107400.0
2009-04-15 14:30:00,25.25,25.34,25.22,25.26,122100.0,18.8168,18.8838,18.7944,18.8242,122100.0
2009-04-15 14:40:00,25.25,25.37,25.2,25.35,151700.0,18.8168,18.9062,18.7795,18.8913,151700.0
2009-04-15 14:50:00,25.35,25.4,25.34,25.39,159700.0,18.8913,18.9285,18.8838,18.9211,159700.0
2009-04-15 15:00:00,25.4,25.49,25.39,25.4,167600.0,18.9285,18.9956,18.9211,18.9285,167600.0
2009-04-15 15:10:00,25.41,25.51,25.39,25.44,199700.0,18.936,19.0105,18.9211,18.9583,199700.0
2009-04-15 15:20:00,25.45,25.52,25.43,25.48,213600.0,18.9658,19.018,18.9509,18.9882,213600.0
2009-04-15 15:30:00,25.48,25.62,25.45,25.62,228900.0,18.9882,19.0925,18.9658,19.0925,228900.0
2009-04-15 15:40:00,25.62,25.73,25.58,25.69,328500.0,19.0925,19.1745,19.0627,19.1447,328500.0
2009-04-15 15:50:00,25.69,25.89,25.67,25.83,619600.0,19.1447,19.2937,19.1297,19.249,619600.0
2009-04-16 09:30:00,25.66,25.8,25.45,25.8,138800.0,19.1223,19.2266,18.9658,19.2266,138800.0
2009-04-16 09:40:00,25.8,25.9,25.72,25.89,152400.0,19.2266,19.3011,19.167,19.2937,152400.0
2009-04-16 09:50:00,25.89,26.12,25.87,26.0,182000.0,19.2937,19.4651,19.2788,19.3757,182000.0
2009-04-16 10:00:00,26.01,26.09,25.92,26.03,270100.0,19.3831,19.4427,19.3161,19.398,270100.0
2009-04-16 10:10:00,26.04,26.25,26.03,26.18,195600.0,19.4055,19.562,19.398,19.5098,195600.0
2009-04-16 10:20:00,26.18,26.29,26.18,26.25,172400.0,19.5098,19.5918,19.5098,19.562,172400.0
2009-04-16 10:30:00,26.26,26.34,26.22,26.24,119100.0,19.5694,19.629,19.5396,19.5545,119100.0
2009-04-16 10:40:00,26.25,26.25,26.01,26.07,247500.0,19.562,19.562,19.3831,19.4278,247500.0
2009-04-16 10:50:00,26.08,26.18,25.97,26.04,248600.0,19.4353,19.5098,19.3533,19.4055,248600.0
2009-04-16 11:00:00,26.04,26.19,26.0,26.19,107100.0,19.4055,19.5173,19.3757,19.5173,107100.0
2009-04-16 11:10:00,26.21,26.21,26.11,26.2,91100.0,19.5322,19.5322,19.4576,19.5247,91100.0
2009-04-16 11:20:00,26.2,26.24,26.16,26.23,60100.0,19.5247,19.5545,19.4949,19.5471,60100.0
2009-04-16 11:30:00,26.24,26.4,26.19,26.39,110700.0,19.5545,19.6738,19.5173,19.6663,110700.0
2009-04-16 11:40:00,26.38,26.43,26.34,26.36,147200.0,19.6589,19.6961,19.629,19.6439,147200.0
2009-04-16 11:50:00,26.36,26.45,26.36,26.44,82900.0,19.6439,19.711,19.6439,19.7036,82900.0
2009-04-16 12:00:00,26.43,26.45,26.37,26.45,62700.0,19.6961,19.711,19.6514,19.711,62700.0
2009-04-16 12:10:00,26.45,26.58,26.44,26.54,86400.0,19.711,19.8079,19.7036,19.7781,86400.0
2009-04-16 12:20:00,26.55,26.55,26.45,26.52,84100.0,19.7855,19.7855,19.711,19.7632,84100.0
2009-04-16 12:30:00,26.51,26.59,26.49,26.57,96800.0,19.7557,19.8153,19.7408,19.8004,96800.0
2009-04-16 12:40:00,26.56,26.72,26.55,26.71,132400.0,19.793,19.9122,19.7855,19.9048,132400.0
2009-04-16 12:50:00,26.71,26.83,26.7,26.76,131300.0,19.9048,19.9942,19.8973,19.942,131300.0
2009-04-16 13:00:00,26.76,26.82,26.73,26.75,80000.0,19.942,19.9867,19.9197,19.9346,80000.0
2009-04-16 13:10:00,26.74,26.74,26.66,26.7,129100.0,19.9271,19.9271,19.8675,19.8973,129100.0
2009-04-16 13:20:00,26.69,26.78,26.67,26.76,90400.0,19.8899,19.9569,19.875,19.942,90400.0
2009-04-16 13:30:00,26.76,26.77,26.65,26.68,110500.0,19.942,19.9495,19.8601,19.8824,110500.0
2009-04-16 13:40:00,26.67,26.78,26.67,26.74,71300.0,19.875,19.9569,19.875,19.9271,71300.0
2009-04-16 13:50:00,26.74,26.82,26.7,26.79,116600.0,19.9271,19.9867,19.8973,19.9644,116600.0
2009-04-16 14:00:00,26.79,26.99,26.78,26.98,171600.0,19.9644,20.1134,19.9569,20.106,171600.0
2009-04-16 14:10:00,26.99,27.13,26.97,26.99,275200.0,20.1134,20.2178,20.0985,20.1134,275200.0
2009-04-16 14:20:00,26.98,27.08,26.97,27.08,143100.0,20.106,20.1805,20.0985,20.1805,143100.0
2009-04-16 14:30:00,27.08,27.24,27.06,27.24,103800.0,20.1805,20.2997,20.1656,20.2997,103800.0
2009-04-16 14:40:00,27.24,27.39,27.23,27.34,399900.0,20.2997,20.4115,20.2923,20.3743,399900.0
2009-04-16 14:50:00,27.35,27.54,27.35,27.5,325700.0,20.3817,20.5233,20.3817,20.4935,325700.0
2009-04-16 15:00:00,27.51,27.64,27.46,27.61,292900.0,20.5009,20.5978,20.4637,20.5755,292900.0
2009-04-16 15:10:00,27.62,27.67,27.53,27.63,271300.0,20.5829,20.6202,20.5159,20.5904,271300.0
2009-04-16 15:20:00,27.64,27.74,27.62,27.73,334000.0,20.5978,20.6723,20.5829,20.6649,334000.0
2009-04-16 15:30:00,27.73,27.81,27.64,27.81,436700.0,20.6649,20.7245,20.5978,20.7245,436700.0
2009-04-16 15:40:00,27.8,27.83,27.4,27.41,390000.0,20.7171,20.7394,20.419,20.4264,390000.0
2009-04-16 15:50:00,27.41,27.52,27.34,27.39,602000.0,20.4264,20.5084,20.3743,20.4115,602000.0
2009-04-17 09:30:00,27.54,28.0,27.47,27.82,742300.0,20.5233,20.8661,20.4711,20.732,742300.0
2009-04-17 09:40:00,27.83,27.91,27.7,27.74,247700.0,20.7394,20.799,20.6425,20.6723,247700.0
2009-04-17 09:50:00,27.72,27.74,27.35,27.53,214100.0,20.6574,20.6723,20.3817,20.5159,214100.0
2009-04-17 10:00:00,27.53,27.61,27.42,27.5,221200.0,20.5159,20.5755,20.4339,20.4935,221200.0
2009-04-17 10:10:00,27.5,27.52,27.37,27.5,119800.0,20.4935,20.5084,20.3966,20.4935,119800.0
2009-04-17 10:20:00,27.5,27.52,27.34,27.4,120700.0,20.4935,20.5084,20.3743,20.419,120700.0
2009-04-17 10:30:00,27.4,27.4,27.0,27.06,206900.0,20.419,20.419,20.1209,20.1656,206900.0
2009-04-17 10:40:00,27.05,27.07,26.9,26.96,258600.0,20.1581,20.1731,20.0464,20.0911,258600.0
2009-04-17 10:50:00,26.96,27.07,26.95,27.01,117000.0,20.0911,20.1731,20.0836,20.1283,117000.0
2009-04-17 11:00:00,27.0,27.06,26.91,26.95,117400.0,20.1209,20.1656,20.0538,20.0836,117400.0
2009-04-17 11:10:00,26.95,27.01,26.83,26.83,81500.0,20.0836,20.1283,19.9942,19.9942,81500.0
2009-04-17 11:20:00,26.83,26.83,26.71,26.73,212400.0,19.9942,19.9942,19.9048,19.9197,212400.0
2009-04-17 11:30:00,26.73,26.77,26.64,26.68,143900.0,19.9197,19.9495,19.8526,19.8824,143900.0
2009-04-17 11:40:00,26.67,26.74,26.61,26.73,98300.0,19.875,19.9271,19.8303,19.9197,98300.0
2009-04-17 11:50:00,26.73,26.92,26.71,26.73,140900.0,19.9197,20.0613,19.9048,19.9197,140900.0
2009-04-17 12:00:00,26.73,26.79,26.72,26.79,123300.0,19.9197,19.9644,19.9122,19.9644,123300.0
2009-04-17 12:10:00,26.79,26.8,26.72,26.74,108100.0,19.9644,19.9718,19.9122,19.9271,108100.0
2009-04-17 12:20:00,26.75,26.83,26.74,26.83,141900.0,19.9346,19.9942,19.9271,19.9942,141900.0
2009-04-17 12:30:00,26.83,26.83,26.61,26.65,89200.0,19.9942,19.9942,19.8303,19.8601,89200.0
2009-04-17 12:40:00,26.65,26.96,26.64,26.93,101400.0,19.8601,20.0911,19.8526,20.0687,101400.0
2009-04-17 12:50:00,26.93,26.95,26.8,26.85,68700.0,20.0687,20.0836,19.9718,20.0091,68700.0
2009-04-17 13:00:00,26.84,26.88,26.82,26.84,73400.0,20.0017,20.0315,19.9867,20.0017,73400.0
2009-04-17 13:10:00,26.84,26.85,26.79,26.83,90200.0,20.0017,20.0091,19.9644,19.9942,90200.0
2009-04-17 13:20:00,26.84,27.01,26.81,26.98,98500.0,20.0017,20.1283,19.9793,20.106,98500.0
2009-04-17 13:30:00,26.99,27.02,26.95,27.0,142100.0,20.1134,20.1358,20.0836,20.1209,142100.0
2009-04-17 13:40:00,26.99,27.15,26.99,27.06,90700.0,20.1134,20.2327,20.1134,20.1656,90700.0
2009-04-17 13:50:00,27.05,27.05,26.99,27.0,61800.0,20.1581,20.1581,20.1134,20.1209,61800.0
2009-04-17 14:00:00,27.0,27.04,26.92,26.93,88100.0,20.1209,20.1507,20.0613,20.0687,88100.0
2009-04-17 14:10:00,26.93,26.98,26.91,26.97,75100.0,20.0687,20.106,20.0538,20.0985,75100.0
2009-04-17 14:20:00,26.96,26.97,26.93,26.95,107200.0,20.0911,20.0985,20.0687,20.0836,107200.0
2009-04-17 14:30:00,26.95,27.0,26.95,27.0,81100.0,20.0836,20.1209,20.0836,20.1209,81100.0
2009-04-17 14:40:00,27.0,27.01,26.99,27.0,270600.0,20.1209,20.1283,20.1134,20.1209,270600.0
2009-04-17 14:50:00,27.0,27.0,26.94,26.97,157600.0,20.1209,20.1209,20.0762,20.0985,157600.0
2009-04-17 15:00:00,26.97,27.03,26.96,27.03,235200.0,20.0985,20.1432,20.0911,20.1432,235200.0
2009-04-17 15:10:00,27.03,27.17,27.02,27.14,241400.0,20.1432,20.2476,20.1358,20.2252,241400.0
2009-04-17 15:20:00,27.14,27.27,27.14,27.26,210700.0,20.2252,20.3221,20.2252,20.3146,210700.0
2009-04-17 15:30:00,27.25,27.3,27.22,27.29,293300.0,20.3072,20.3445,20.2848,20.337,293300.0
2009-04-17 15:40:00,27.29,27.32,27.25,27.26,661100.0,20.337,20.3594,20.3072,20.3146,661100.0
2009-04-17 15:50:00,27.26,27.26,27.24,27.25,691100.0,20.3146,20.3146,20.2997,20.3072,691100.0
2009-04-20 09:30:00,25.94,26.14,25.69,26.14,266200.0,19.331,19.48,19.1447,19.48,266200.0
2009-04-20 09:40:00,26.13,26.2,25.89,25.92,237400.0,19.4725,19.5247,19.2937,19.3161,237400.0
2009-04-20 09:50:00,25.93,25.93,25.79,25.89,223100.0,19.3235,19.3235,19.2192,19.2937,223100.0
2009-04-20 10:00:00,25.88,25.89,25.75,25.8,197200.0,19.2862,19.2937,19.1894,19.2266,197200.0
2009-04-20 10:10:00,25.8,25.81,25.48,25.56,224400.0,19.2266,19.2341,18.9882,19.0478,224400.0
2009-04-20 10:20:00,25.56,25.56,25.3,25.31,273400.0,19.0478,19.0478,18.854,18.8615,273400.0
2009-04-20 10:30:00,25.32,25.38,25.29,25.38,266300.0,18.8689,18.9136,18.8466,18.9136,266300.0
2009-04-20 10:40:00,25.38,25.47,25.29,25.32,207600.0,18.9136,18.9807,18.8466,18.8689,207600.0
2009-04-20 10:50:00,25.33,25.38,25.3,25.34,159400.0,18.8764,18.9136,18.854,18.8838,159400.0
2009-04-20 11:00:00,25.33,25.39,25.3,25.38,162000.0,18.8764,18.9211,18.854,18.9136,162000.0
2009-04-20 11:10:00,25.38,25.39,25.26,25.27,137100.0,18.9136,18.9211,18.8242,18.8317,137100.0
2009-04-20 11:20:00,25.28,25.38,25.28,25.36,61000.0,18.8391,18.9136,18.8391,18.8987,61000.0
2009-04-20 11:30:00,25.36,25.4,25.33,25.35,83900.0,18.8987,18.9285,18.8764,18.8913,83900.0
2009-04-20 11:40:00,25.35,25.37,25.23,25.36,82800.0,18.8913,18.9062,18.8019,18.8987,82800.0
2009-04-20 11:50:00,25.36,25.48,25.27,25.3,83900.0,18.8987,18.9882,18.8317,18.854,83900.0
2009-04-20 12:00:00,25.31,25.32,25.24,25.25,89500.0,18.8615,18.8689,18.8093,18.8168,89500.0
2009-04-20 12:10:00,25.25,25.31,25.24,25.27,118800.0,18.8168,18.8615,18.8093,18.8317,118800.0
2009-04-20 12:20:00,25.27,25.36,25.26,25.36,53400.0,18.8317,18.8987,18.8242,18.8987,53400.0
2009-04-20 12:30:00,25.36,25.4,25.33,25.36,80300.0,18.8987,18.9285,18.8764,18.8987,80300.0
2009-04-20 12:40:00,25.37,25.4,25.35,25.39,42700.0,18.9062,18.9285,18.8913,18.9211,42700.0
2009-04-20 12:50:00,25.4,25.44,25.36,25.43,63300.0,18.9285,18.9583,18.8987,18.9509,63300.0
2009-04-20 13:00:00,25.43,25.45,25.35,25.35,98700.0,18.9509,18.9658,18.8913,18.8913,98700.0
2009-04-20 13:10:00,25.35,25.4,25.34,25.38,139200.0,18.8913,18.9285,18.8838,18.9136,139200.0
2009-04-20 13:20:00,25.38,25.39,25.37,25.38,99000.0,18.9136,18.9211,18.9062,18.9136,99000.0
2009-04-20 13:30:00,25.38,25.84,25.37,25.43,93500.0,18.9136,19.2564,18.9062,18.9509,93500.0
2009-04-20 13:40:00,25.43,25.53,25.43,25.51,78100.0,18.9509,19.0254,18.9509,19.0105,78100.0
2009-04-20 13:50:00,25.5,25.58,25.48,25.55,85500.0,19.0031,19.0627,18.9882,19.0403,85500.0
2009-04-20 14:00:00,25.55,25.95,25.42,25.47,104600.0,19.0403,19.3384,18.9434,18.9807,104600.0
2009-04-20 14:10:00,25.46,25.48,25.42,25.44,48300.0,18.9733,18.9882,18.9434,18.9583,48300.0
2009-04-20 14:20:00,25.44,25.54,25.44,25.51,122600.0,18.9583,19.0329,18.9583,19.0105,122600.0
2009-04-20 14:30:00,25.5,25.55,25.49,25.52,108100.0,19.0031,19.0403,18.9956,19.018,108100.0
2009-04-20 14:40:00,25.52,25.58,25.51,25.53,98800.0,19.018,19.0627,19.0105,19.0254,98800.0
2009-04-20 14:50:00,25.54,25.55,25.35,25.39,126700.0,19.0329,19.0403,18.8913,18.9211,126700.0
2009-04-20 15:00:00,25.4,25.45,25.37,25.44,112100.0,18.9285,18.9658,18.9062,18.9583,112100.0
2009-04-20 15:10:00,25.43,25.45,25.34,25.36,111300.0,18.9509,18.9658,18.8838,18.8987,111300.0
2009-04-20 15:20:00,25.36,25.37,25.27,25.36,103400.0,18.8987,18.9062,18.8317,18.8987,103400.0
2009-04-20 15:30:00,25.36,25.43,25.3,25.31,298000.0,18.8987,18.9509,18.854,18.8615,298000.0
2009-04-20 15:40:00,25.3,25.41,25.27,25.37,260900.0,18.854,18.936,18.8317,18.9062,260900.0
2009-04-20 15:50:00,25.38,25.4,25.23,25.25,357500.0,18.9136,18.9285,18.8019,18.8168,357500.0
2009-04-21 09:30:00,25.04,25.11,24.89,25.06,146200.0,18.6603,18.7124,18.5485,18.6752,146200.0
2009-04-21 09:40:00,25.07,25.18,24.97,24.97,162500.0,18.6826,18.7646,18.6081,18.6081,162500.0
2009-04-21 09:50:00,24.97,25.17,24.97,25.08,251100.0,18.6081,18.7571,18.6081,18.6901,251100.0
2009-04-21 10:00:00,25.07,25.12,24.99,25.05,180400.0,18.6826,18.7199,18.623,18.6677,180400.0
2009-04-21 10:10:00,25.05,25.07,24.94,24.94,118400.0,18.6677,18.6826,18.5857,18.5857,118400.0
2009-04-21 10:20:00,24.95,24.98,24.85,24.97,137800.0,18.5932,18.6155,18.5187,18.6081,137800.0
2009-04-21 10:30:00,24.95,25.02,24.88,24.99,84200.0,18.5932,18.6454,18.541,18.623,84200.0
2009-04-21 10:40:00,24.99,25.1,24.91,25.05,96000.0,18.623,18.705,18.5634,18.6677,96000.0
2009-04-21 10:50:00,25.05,25.07,24.99,25.07,214000.0,18.6677,18.6826,18.623,18.6826,214000.0
2009-04-21 11:00:00,25.07,25.32,25.05,25.31,276700.0,18.6826,18.8689,18.6677,18.8615,276700.0
2009-04-21 11:10:00,25.32,25.51,25.31,25.51,202600.0,18.8689,19.0105,18.8615,19.0105,202600.0
2009-04-21 11:20:00,25.51,25.53,25.4,25.42,131800.0,19.0105,19.0254,18.9285,18.9434,131800.0
2009-04-21 11:30:00,25.42,25.43,25.32,25.33,123200.0,18.9434,18.9509,18.8689,18.8764,123200.0
2009-04-21 11:40:00,25.34,25.42,25.29,25.41,136500.0,18.8838,18.9434,18.8466,18.936,136500.0
2009-04-21 11:50:00,25.41,25.43,25.3,25.39,99400.0,18.936,18.9509,18.854,18.9211,99400.0
2009-04-21 12:00:00,25.39,25.47,25.37,25.46,113500.0,18.9211,18.9807,18.9062,18.9733,113500.0
2009-04-21 12:10:00,25.47,25.47,25.36,25.41,36200.0,18.9807,18.9807,18.8987,18.936,36200.0
2009-04-21 12:20:00,25.41,25.48,25.4,25.43,49800.0,18.936,18.9882,18.9285,18.9509,49800.0
2009-04-21 12:30:00,25.43,25.5,25.42,25.45,72900.0,18.9509,19.0031,18.9434,18.9658,72900.0
2009-04-21 12:40:00,25.46,25.53,25.45,25.48,63100.0,18.9733,19.0254,18.9658,18.9882,63100.0
2009-04-21 12:50:00,25.5,25.53,25.44,25.45,121400.0,19.0031,19.0254,18.9583,18.9658,121400.0
2009-04-21 13:00:00,25.46,25.46,25.41,25.41,51600.0,18.9733,18.9733,18.936,18.936,51600.0
2009-04-21 13:10:00,25.42,25.49,25.37,25.38,64600.0,18.9434,18.9956,18.9062,18.9136,64600.0
2009-04-21 13:20:00,25.38,25.38,25.26,25.28,73200.0,18.9136,18.9136,18.8242,18.8391,73200.0
2009-04-21 13:30:00,25.28,25.32,25.27,25.28,41500.0,18.8391,18.8689,18.8317,18.8391,41500.0
2009-04-21 13:40:00,25.28,25.39,25.28,25.38,114900.0,18.8391,18.9211,18.8391,18.9136,114900.0
2009-04-21 13:50:00,25.38,25.39,25.32,25.34,67800.0,18.9136,18.9211,18.8689,18.8838,67800.0
2009-04-21 14:00:00,25.35,25.43,25.29,25.38,91000.0,18.8913,18.9509,18.8466,18.9136,91000.0
2009-04-21 14:10:00,25.38,25.4,25.26,25.32,74100.0,18.9136,18.9285,18.8242,18.8689,74100.0
2009-04-21 14:20:00,25.32,25.41,25.29,25.41,87600.0,18.8689,18.936,18.8466,18.936,87600.0
2009-04-21 14:30:00,25.41,25.43,25.34,25.35,80300.0,18.936,18.9509,18.8838,18.8913,80300.0
2009-04-21 14:40:00,25.35,25.36,25.29,25.33,99400.0,18.8913,18.8987,18.8466,18.8764,99400.0
2009-04-21 14:50:00,25.33,25.35,25.23,25.29,92600.0,18.8764,18.8913,18.8019,18.8466,92600.0
2009-04-21 15:00:00,25.28,25.54,25.26,25.54,166300.0,18.8391,19.0329,18.8242,19.0329,166300.0
2009-04-21 15:10:00,25.53,25.61,25.45,25.55,162900.0,19.0254,19.085,18.9658,19.0403,162900.0
2009-04-21 15:20:00,25.55,25.56,25.42,25.45,123200.0,19.0403,19.0478,18.9434,18.9658,123200.0
2009-04-21 15:30:00,25.45,25.51,25.37,25.51,154900.0,18.9658,19.0105,18.9062,19.0105,154900.0
2009-04-21 15:40:00,25.51,25.55,25.35,25.45,267600.0,19.0105,19.0403,18.8913,18.9658,267600.0
2009-04-21 15:50:00,25.46,25.58,25.45,25.55,298400.0,18.9733,19.0627,18.9658,19.0403,298400.0
2009-04-22 09:30:00,24.85,25.09,24.75,24.91,203900.0,18.5187,18.6975,18.4441,18.5634,203900.0
2009-04-22 09:40:00,24.92,24.96,24.63,24.69,268400.0,18.5708,18.6006,18.3547,18.3994,268400.0
2009-04-22 09:50:00,24.69,24.83,24.6,24.75,242100.0,18.3994,18.5038,18.3324,18.4441,242100.0
2009-04-22 10:00:00,24.75,25.18,24.75,25.1,228700.0,18.4441,18.7646,18.4441,18.705,228700.0
2009-04-22 10:10:00,25.11,25.11,24.95,24.98,302100.0,18.7124,18.7124,18.5932,18.6155,302100.0
2009-04-22 10:20:00,24.98,25.11,24.94,25.08,319200.0,18.6155,18.7124,18.5857,18.6901,319200.0
2009-04-22 10:30:00,25.06,25.28,25.04,25.25,297200.0,18.6752,18.8391,18.6603,18.8168,297200.0
2009-04-22 10:40:00,25.26,25.4,25.22,25.35,293800.0,18.8242,18.9285,18.7944,18.8913,293800.0
2009-04-22 10:50:00,25.35,25.79,25.35,25.65,460500.0,18.8913,19.2192,18.8913,19.1148,460500.0
2009-04-22 11:00:00,25.64,25.7,25.6,25.64,106400.0,19.1074,19.1521,19.0776,19.1074,106400.0
2009-04-22 11:10:00,25.63,25.78,25.61,25.77,116000.0,19.0999,19.2117,19.085,19.2043,116000.0
2009-04-22 11:20:00,25.78,25.95,25.74,25.91,239900.0,19.2117,19.3384,19.1819,19.3086,239900.0
2009-04-22 11:30:00,25.92,26.0,25.88,25.94,125800.0,19.3161,19.3757,19.2862,19.331,125800.0
2009-04-22 11:40:00,25.96,26.17,25.94,26.11,167500.0,19.3459,19.5024,19.331,19.4576,167500.0
2009-04-22 11:50:00,26.12,26.32,26.1,26.32,129400.0,19.4651,19.6141,19.4502,19.6141,129400.0
2009-04-22 12:00:00,26.32,26.49,26.31,26.48,208700.0,19.6141,19.7408,19.6067,19.7334,208700.0
2009-04-22 12:10:00,26.47,26.54,26.44,26.45,184400.0,19.7259,19.7781,19.7036,19.711,184400.0
2009-04-22 12:20:00,26.45,26.58,26.41,26.51,288500.0,19.711,19.8079,19.6812,19.7557,288500.0
2009-04-22 12:30:00,26.51,26.51,26.26,26.34,154600.0,19.7557,19.7557,19.5694,19.629,154600.0
2009-04-22 12:40:00,26.35,26.35,26.15,26.24,289600.0,19.6365,19.6365,19.4875,19.5545,289600.0
2009-04-22 12:50:00,26.23,26.38,26.23,26.33,93800.0,19.5471,19.6589,19.5471,19.6216,93800.0
2009-04-22 13:00:00,26.32,26.42,26.27,26.27,111500.0,19.6141,19.6887,19.5769,19.5769,111500.0
2009-04-22 13:10:00,26.27,26.37,26.13,26.34,169600.0,19.5769,19.6514,19.4725,19.629,169600.0
2009-04-22 13:20:00,26.33,26.49,26.33,26.47,77400.0,19.6216,19.7408,19.6216,19.7259,77400.0
2009-04-22 13:30:00,26.48,26.64,26.46,26.6,136800.0,19.7334,19.8526,19.7185,19.8228,136800.0
2009-04-22 13:40:00,26.6,26.69,26.59,26.67,88100.0,19.8228,19.8899,19.8153,19.875,88100.0
2009-04-22 13:50:00,26.67,26.73,26.54,26.54,164200.0,19.875,19.9197,19.7781,19.7781,164200.0
2009-04-22 14:00:00,26.54,26.65,26.5,26.56,155900.0,19.7781,19.8601,19.7483,19.793,155900.0
2009-04-22 14:10:00,26.56,26.74,26.5,26.74,181500.0,19.793,19.9271,19.7483,19.9271,181500.0
2009-04-22 14:20:00,26.74,26.85,26.73,26.79,134100.0,19.9271,20.0091,19.9197,19.9644,134100.0
2009-04-22 14:30:00,26.79,26.93,26.79,26.91,187500.0,19.9644,20.0687,19.9644,20.0538,187500.0
2009-04-22 14:40:00,26.92,27.03,26.91,26.95,258200.0,20.0613,20.1432,20.0538,20.0836,258200.0
2009-04-22 14:50:00,26.96,27.0,26.78,26.85,213800.0,20.0911,20.1209,19.9569,20.0091,213800.0
2009-04-22 15:00:00,26.86,26.92,26.75,26.92,195100.0,20.0166,20.0613,19.9346,20.0613,195100.0
2009-04-22 15:10:00,26.92,27.09,26.83,26.85,303600.0,20.0613,20.188,19.9942,20.0091,303600.0
2009-04-22 15:20:00,26.86,27.0,26.79,26.99,309500.0,20.0166,20.1209,19.9644,20.1134,309500.0
2009-04-22 15:30:00,26.99,27.03,26.76,26.82,368300.0,20.1134,20.1432,19.942,19.9867,368300.0
2009-04-22 15:40:00,26.81,26.9,26.68,26.71,506100.0,19.9793,20.0464,19.8824,19.9048,506100.0
2009-04-22 15:50:00,26.71,26.78,26.53,26.56,649900.0,19.9048,19.9569,19.7706,19.793,649900.0
2009-04-23 09:30:00,27.26,28.2,27.26,28.09,511600.0,20.3146,21.0151,20.3146,20.9332,511600.0
2009-04-23 09:40:00,28.09,28.42,28.0,28.0,835300.0,20.9332,21.1791,20.8661,20.8661,835300.0
2009-04-23 09:50:00,28.0,28.04,27.9,27.91,600900.0,20.8661,20.8959,20.7916,20.799,600900.0
2009-04-23 10:00:00,27.9,27.98,27.7,27.71,660800.0,20.7916,20.8512,20.6425,20.65,660800.0
2009-04-23 10:10:00,27.73,27.82,27.53,27.59,242800.0,20.6649,20.732,20.5159,20.5606,242800.0
2009-04-23 10:20:00,27.58,27.65,27.48,27.54,263000.0,20.5531,20.6053,20.4786,20.5233,263000.0
2009-04-23 10:30:00,27.54,27.6,27.42,27.51,487900.0,20.5233,20.568,20.4339,20.5009,487900.0
2009-04-23 10:40:00,27.51,27.63,27.08,27.12,341200.0,20.5009,20.5904,20.1805,20.2103,341200.0
2009-04-23 10:50:00,27.12,27.18,26.99,27.02,336900.0,20.2103,20.255,20.1134,20.1358,336900.0
2009-04-23 11:00:00,27.02,27.23,26.95,27.18,148500.0,20.1358,20.2923,20.0836,20.255,148500.0
2009-04-23 11:10:00,27.17,27.22,26.92,26.98,179300.0,20.2476,20.2848,20.0613,20.106,179300.0
2009-04-23 11:20:00,26.99,27.09,26.97,27.01,128200.0,20.1134,20.188,20.0985,20.1283,128200.0
2009-04-23 11:30:00,27.0,27.04,26.82,26.91,127500.0,20.1209,20.1507,19.9867,20.0538,127500.0
2009-04-23 11:40:00,26.91,26.98,26.85,26.96,64400.0,20.0538,20.106,20.0091,20.0911,64400.0
2009-04-23 11:50:00,26.96,27.02,26.8,26.92,134000.0,20.0911,20.1358,19.9718,20.0613,134000.0
2009-04-23 12:00:00,26.92,26.93,26.66,26.7,185700.0,20.0613,20.0687,19.8675,19.8973,185700.0
2009-04-23 12:10:00,26.7,27.02,26.7,27.02,112300.0,19.8973,20.1358,19.8973,20.1358,112300.0
2009-04-23 12:20:00,27.04,27.22,27.04,27.15,104200.0,20.1507,20.2848,20.1507,20.2327,104200.0
2009-04-23 12:30:00,27.15,27.15,27.03,27.12,91300.0,20.2327,20.2327,20.1432,20.2103,91300.0
2009-04-23 12:40:00,27.13,27.23,27.1,27.15,90400.0,20.2178,20.2923,20.1954,20.2327,90400.0
2009-04-23 12:50:00,27.15,27.24,27.08,27.12,104800.0,20.2327,20.2997,20.1805,20.2103,104800.0
2009-04-23 13:00:00,27.12,27.35,27.11,27.31,158800.0,20.2103,20.3817,20.2029,20.3519,158800.0
2009-04-23 13:10:00,27.31,27.42,27.2,27.41,163400.0,20.3519,20.4339,20.2699,20.4264,163400.0
2009-04-23 13:20:00,27.41,27.6,27.39,27.54,97800.0,20.4264,20.568,20.4115,20.5233,97800.0
2009-04-23 13:30:00,27.55,27.6,27.47,27.54,64800.0,20.5308,20.568,20.4711,20.5233,64800.0
2009-04-23 13:40:00,27.53,27.54,27.38,27.43,100000.0,20.5159,20.5233,20.4041,20.4413,100000.0
2009-04-23 13:50:00,27.43,27.5,27.33,27.49,59700.0,20.4413,20.4935,20.3668,20.486,59700.0
2009-04-23 14:00:00,27.47,27.47,27.31,27.38,114900.0,20.4711,20.4711,20.3519,20.4041,114900.0
2009-04-23 14:10:00,27.38,27.53,27.31,27.51,98300.0,20.4041,20.5159,20.3519,20.5009,98300.0
2009-04-23 14:20:00,27.5,27.65,27.45,27.62,102500.0,20.4935,20.6053,20.4562,20.5829,102500.0
2009-04-23 14:30:00,27.63,27.74,27.57,27.73,131200.0,20.5904,20.6723,20.5457,20.6649,131200.0
2009-04-23 14:40:00,27.73,27.84,27.62,27.64,280800.0,20.6649,20.7469,20.5829,20.5978,280800.0
2009-04-23 14:50:00,27.63,27.63,27.39,27.47,215600.0,20.5904,20.5904,20.4115,20.4711,215600.0
2009-04-23 15:00:00,27.46,27.49,27.36,27.45,195200.0,20.4637,20.486,20.3892,20.4562,195200.0
2009-04-23 15:10:00,27.45,27.45,27.29,27.36,132300.0,20.4562,20.4562,20.337,20.3892,132300.0
2009-04-23 15:20:00,27.37,27.45,27.27,27.37,216900.0,20.3966,20.4562,20.3221,20.3966,216900.0
2009-04-23 15:30:00,27.37,27.44,27.27,27.44,219000.0,20.3966,20.4488,20.3221,20.4488,219000.0
2009-04-23 15:40:00,27.45,27.68,27.42,27.66,257100.0,20.4562,20.6276,20.4339,20.6127,257100.0
2009-04-23 15:50:00,27.66,27.81,27.58,27.69,491200.0,20.6127,20.7245,20.5531,20.6351,491200.0
2009-04-24 09:30:00,27.92,27.92,27.6,27.82,147300.0,20.8065,20.8065,20.568,20.732,147300.0
2009-04-24 09:40:00,27.83,27.99,27.77,27.96,225300.0,20.7394,20.8587,20.6947,20.8363,225300.0
2009-04-24 09:50:00,27.96,28.07,27.91,27.95,233200.0,20.8363,20.9183,20.799,20.8288,233200.0
2009-04-24 10:00:00,27.94,28.06,27.9,27.9,283800.0,20.8214,20.9108,20.7916,20.7916,283800.0
2009-04-24 10:10:00,27.89,28.04,27.85,27.97,197600.0,20.7841,20.8959,20.7543,20.8437,197600.0
2009-04-24 10:20:00,27.96,28.15,27.88,28.15,200300.0,20.8363,20.9779,20.7767,20.9779,200300.0
2009-04-24 10:30:00,28.15,28.3,28.11,28.18,157400.0,20.9779,21.0897,20.9481,21.0002,157400.0
2009-04-24 10:40:00,28.17,28.19,28.03,28.17,112300.0,20.9928,21.0077,20.8885,20.9928,112300.0
2009-04-24 10:50:00,28.18,28.18,27.98,28.0,172600.0,21.0002,21.0002,20.8512,20.8661,172600.0
2009-04-24 11:00:00,27.98,28.23,27.96,28.14,161500.0,20.8512,21.0375,20.8363,20.9704,161500.0
2009-04-24 11:10:00,28.14,28.44,28.12,28.43,270300.0,20.9704,21.194,20.9555,21.1865,270300.0
2009-04-24 11:20:00,28.43,28.47,28.31,28.46,159700.0,21.1865,21.2164,21.0971,21.2089,159700.0
2009-04-24 11:30:00,28.46,28.61,28.41,28.56,143000.0,21.2089,21.3207,21.1716,21.2834,143000.0
2009-04-24 11:40:00,28.58,28.68,28.51,28.59,190800.0,21.2983,21.3729,21.2462,21.3058,190800.0
2009-04-24 11:50:00,28.58,28.6,28.38,28.4,148400.0,21.2983,21.3132,21.1493,21.1642,148400.0
2009-04-24 12:00:00,28.4,28.52,28.4,28.45,98800.0,21.1642,21.2536,21.1642,21.2015,98800.0
2009-04-24 12:10:00,28.44,28.44,28.26,28.34,128400.0,21.194,21.194,21.0599,21.1195,128400.0
2009-04-24 12:20:00,28.33,28.41,28.29,28.39,43100.0,21.112,21.1716,21.0822,21.1567,43100.0
2009-04-24 12:30:00,28.39,28.45,28.35,28.42,48400.0,21.1567,21.2015,21.1269,21.1791,48400.0
2009-04-24 12:40:00,28.42,28.47,28.39,28.42,55800.0,21.1791,21.2164,21.1567,21.1791,55800.0
2009-04-24 12:50:00,28.42,28.48,28.38,28.39,71700.0,21.1791,21.2238,21.1493,21.1567,71700.0
2009-04-24 13:00:00,28.38,28.39,28.34,28.36,76600.0,21.1493,21.1567,21.1195,21.1344,76600.0
2009-04-24 13:10:00,28.36,28.45,28.35,28.45,42900.0,21.1344,21.2015,21.1269,21.2015,42900.0
2009-04-24 13:20:00,28.45,28.49,28.41,28.44,60800.0,21.2015,21.2313,21.1716,21.194,60800.0
2009-04-24 13:30:00,28.45,28.45,28.26,28.27,80000.0,21.2015,21.2015,21.0599,21.0673,80000.0
2009-04-24 13:40:00,28.27,28.33,28.26,28.32,28400.0,21.0673,21.112,21.0599,21.1046,28400.0
2009-04-24 13:50:00,28.32,28.33,28.25,28.29,37000.0,21.1046,21.112,21.0524,21.0822,37000.0
2009-04-24 14:00:00,28.29,28.39,27.98,28.0,292400.0,21.0822,21.1567,20.8512,20.8661,292400.0
2009-04-24 14:10:00,27.99,28.19,27.81,28.19,244000.0,20.8587,21.0077,20.7245,21.0077,244000.0
2009-04-24 14:20:00,28.18,28.3,28.09,28.26,124200.0,21.0002,21.0897,20.9332,21.0599,124200.0
2009-04-24 14:30:00,28.26,28.5,28.24,28.49,110600.0,21.0599,21.2387,21.045,21.2313,110600.0
2009-04-24 14:40:00,28.48,28.55,28.35,28.41,201400.0,21.2238,21.276,21.1269,21.1716,201400.0
2009-04-24 14:50:00,28.41,28.62,28.41,28.61,162300.0,21.1716,21.3281,21.1716,21.3207,162300.0
2009-04-24 15:00:00,28.62,28.75,28.6,28.68,174500.0,21.3281,21.425,21.3132,21.3729,174500.0
2009-04-24 15:10:00,28.67,28.68,28.51,28.52,173100.0,21.3654,21.3729,21.2462,21.2536,173100.0
2009-04-24 15:20:00,28.52,28.63,28.45,28.5,132800.0,21.2536,21.3356,21.2015,21.2387,132800.0
2009-04-24 15:30:00,28.51,28.64,28.44,28.54,206300.0,21.2462,21.343,21.194,21.2685,206300.0
2009-04-24 15:40:00,28.54,28.61,28.49,28.6,230100.0,21.2685,21.3207,21.2313,21.3132,230100.0
2009-04-24 15:50:00,28.6,28.62,28.24,28.41,415600.0,21.3132,21.3281,21.045,21.1716,415600.0
2009-04-27 09:30:00,25.86,25.86,24.86,25.03,1290600.0,19.2713,19.2713,18.5261,18.6528,1290600.0
2009-04-27 09:40:00,25.01,25.16,24.68,25.0,1092000.0,18.6379,18.7497,18.392,18.6305,1092000.0
2009-04-27 09:50:00,25.0,26.0,25.0,25.92,916800.0,18.6305,19.3757,18.6305,19.3161,916800.0
2009-04-27 10:00:00,25.91,26.21,25.66,25.73,946000.0,19.3086,19.5322,19.1223,19.1745,946000.0
2009-04-27 10:10:00,25.73,25.74,25.32,25.71,662400.0,19.1745,19.1819,18.8689,19.1596,662400.0
2009-04-27 10:20:00,25.71,25.84,25.42,25.42,590600.0,19.1596,19.2564,18.9434,18.9434,590600.0
2009-04-27 10:30:00,25.43,25.8,25.4,25.67,463500.0,18.9509,19.2266,18.9285,19.1297,463500.0
2009-04-27 10:40:00,25.67,25.74,25.55,25.59,430400.0,19.1297,19.1819,19.0403,19.0701,430400.0
2009-04-27 10:50:00,25.59,25.66,25.47,25.63,332100.0,19.0701,19.1223,18.9807,19.0999,332100.0
2009-04-27 11:00:00,25.63,25.78,25.61,25.78,340700.0,19.0999,19.2117,19.085,19.2117,340700.0
2009-04-27 11:10:00,25.78,25.94,25.7,25.7,277700.0,19.2117,19.331,19.1521,19.1521,277700.0
2009-04-27 11:20:00,25.7,25.79,25.67,25.73,139400.0,19.1521,19.2192,19.1297,19.1745,139400.0
2009-04-27 11:30:00,25.75,25.82,25.61,25.73,176300.0,19.1894,19.2415,19.085,19.1745,176300.0
2009-04-27 11:40:00,25.71,25.71,25.58,25.65,192500.0,19.1596,19.1596,19.0627,19.1148,192500.0
2009-04-27 11:50:00,25.64,25.67,25.5,25.58,210000.0,19.1074,19.1297,19.0031,19.0627,210000.0
2009-04-27 12:00:00,25.57,25.68,25.55,25.61,135600.0,19.0552,19.1372,19.0403,19.085,135600.0
2009-04-27 12:10:00,25.6,25.61,25.45,25.45,153600.0,19.0776,19.085,18.9658,18.9658,153600.0
2009-04-27 12:20:00,25.47,25.47,25.3,25.3,187400.0,18.9807,18.9807,18.854,18.854,187400.0
2009-04-27 12:30:00,25.31,25.38,25.16,25.28,117100.0,18.8615,18.9136,18.7497,18.8391,117100.0
2009-04-27 12:40:00,25.27,25.27,25.03,25.07,116100.0,18.8317,18.8317,18.6528,18.6826,116100.0
2009-04-27 12:50:00,25.06,25.09,25.01,25.07,130000.0,18.6752,18.6975,18.6379,18.6826,130000.0
2009-04-27 13:00:00,25.06,25.07,24.95,24.97,214100.0,18.6752,18.6826,18.5932,18.6081,214100.0
2009-04-27 13:10:00,24.98,25.06,24.95,24.95,238100.0,18.6155,18.6752,18.5932,18.5932,238100.0
2009-04-27 13:20:00,24.95,24.95,24.72,24.79,301200.0,18.5932,18.5932,18.4218,18.474,301200.0
2009-04-27 13:30:00,24.79,24.79,24.09,24.25,856800.0,18.474,18.474,17.9523,18.0715,856800.0
2009-04-27 13:40:00,24.25,24.37,23.95,24.06,621200.0,18.0715,18.161,17.848,17.9299,621200.0
2009-04-27 13:50:00,24.05,24.14,23.93,23.96,326800.0,17.9225,17.9896,17.8331,17.8554,326800.0
2009-04-27 14:00:00,23.96,24.3,23.76,24.18,639300.0,17.8554,18.1088,17.7064,18.0194,639300.0
2009-04-27 14:10:00,24.19,24.35,24.15,24.26,353900.0,18.0268,18.1461,17.997,18.079,353900.0
2009-04-27 14:20:00,24.26,24.42,24.21,24.39,307800.0,18.079,18.1982,18.0417,18.1759,307800.0
2009-04-27 14:30:00,24.39,24.53,24.34,24.4,262600.0,18.1759,18.2802,18.1386,18.1833,262600.0
2009-04-27 14:40:00,24.41,24.43,24.22,24.26,357700.0,18.1908,18.2057,18.0492,18.079,357700.0
2009-04-27 14:50:00,24.26,24.54,24.25,24.52,354500.0,18.079,18.2877,18.0715,18.2727,354500.0
2009-04-27 15:00:00,24.52,24.53,24.05,24.08,621100.0,18.2727,18.2802,17.9225,17.9449,621100.0
2009-04-27 15:10:00,24.09,24.37,24.08,24.36,368800.0,17.9523,18.161,17.9449,18.1535,368800.0
2009-04-27 15:20:00,24.36,24.38,24.23,24.34,532100.0,18.1535,18.1684,18.0566,18.1386,532100.0
2009-04-27 15:30:00,24.34,24.42,24.27,24.35,433900.0,18.1386,18.1982,18.0864,18.1461,433900.0
2009-04-27 15:40:00,24.35,24.76,24.34,24.73,857200.0,18.1461,18.4516,18.1386,18.4292,857200.0
2009-04-27 15:50:00,24.73,24.83,24.55,24.56,1238300.0,18.4292,18.5038,18.2951,18.3026,1238300.0
2009-04-28 09:30:00,24.15,24.49,23.93,24.48,377800.0,17.997,18.2504,17.8331,18.2429,377800.0
2009-04-28 09:40:00,24.49,24.59,24.3,24.49,262000.0,18.2504,18.3249,18.1088,18.2504,262000.0
2009-04-28 09:50:00,24.5,24.84,24.49,24.8,424800.0,18.2578,18.5112,18.2504,18.4814,424800.0
2009-04-28 10:00:00,24.8,25.3,24.8,25.17,653000.0,18.4814,18.854,18.4814,18.7571,653000.0
2009-04-28 10:10:00,25.16,25.45,25.08,25.44,544300.0,18.7497,18.9658,18.6901,18.9583,544300.0
2009-04-28 10:20:00,25.44,25.9,25.42,25.69,738300.0,18.9583,19.3011,18.9434,19.1447,738300.0
2009-04-28 10:30:00,25.69,25.76,25.5,25.7,409900.0,19.1447,19.1968,19.0031,19.1521,409900.0
2009-04-28 10:40:00,25.69,25.87,25.67,25.75,286100.0,19.1447,19.2788,19.1297,19.1894,286100.0
2009-04-28 10:50:00,25.75,25.84,25.67,25.84,247500.0,19.1894,19.2564,19.1297,19.2564,247500.0
2009-04-28 11:00:00,25.83,25.91,25.69,25.9,284800.0,19.249,19.3086,19.1447,19.3011,284800.0
2009-04-28 11:10:00,25.9,25.92,25.71,25.75,250100.0,19.3011,19.3161,19.1596,19.1894,250100.0
2009-04-28 11:20:00,25.75,25.81,25.66,25.75,266000.0,19.1894,19.2341,19.1223,19.1894,266000.0
2009-04-28 11:30:00,25.75,25.8,25.65,25.71,182100.0,19.1894,19.2266,19.1148,19.1596,182100.0
2009-04-28 11:40:00,25.71,25.72,25.6,25.61,202600.0,19.1596,19.167,19.0776,19.085,202600.0
2009-04-28 11:50:00,25.61,25.74,25.6,25.74,159600.0,19.085,19.1819,19.0776,19.1819,159600.0
2009-04-28 12:00:00,25.74,25.84,25.73,25.75,201600.0,19.1819,19.2564,19.1745,19.1894,201600.0
2009-04-28 12:10:00,25.75,25.82,25.73,25.79,141100.0,19.1894,19.2415,19.1745,19.2192,141100.0
2009-04-28 12:20:00,25.8,26.01,25.78,25.92,156000.0,19.2266,19.3831,19.2117,19.3161,156000.0
2009-04-28 12:30:00,25.93,26.0,25.81,25.82,115500.0,19.3235,19.3757,19.2341,19.2415,115500.0
2009-04-28 12:40:00,25.8,25.81,25.77,25.81,71100.0,19.2266,19.2341,19.2043,19.2341,71100.0
2009-04-28 12:50:00,25.81,25.93,25.77,25.89,90000.0,19.2341,19.3235,19.2043,19.2937,90000.0
2009-04-28 13:00:00,25.89,25.95,25.79,25.87,113900.0,19.2937,19.3384,19.2192,19.2788,113900.0
2009-04-28 13:10:00,25.87,25.91,25.78,25.84,75800.0,19.2788,19.3086,19.2117,19.2564,75800.0
2009-04-28 13:20:00,25.84,25.9,25.79,25.86,81200.0,19.2564,19.3011,19.2192,19.2713,81200.0
2009-04-28 13:30:00,25.85,25.98,25.83,25.98,140200.0,19.2639,19.3608,19.249,19.3608,140200.0
2009-04-28 13:40:00,25.97,25.99,25.85,25.92,94100.0,19.3533,19.3682,19.2639,19.3161,94100.0
2009-04-28 13:50:00,25.92,25.94,25.8,25.89,133900.0,19.3161,19.331,19.2266,19.2937,133900.0
2009-04-28 14:00:00,25.89,25.93,25.79,25.84,186900.0,19.2937,19.3235,19.2192,19.2564,186900.0
2009-04-28 14:10:00,25.84,25.91,25.79,25.86,193100.0,19.2564,19.3086,19.2192,19.2713,193100.0
2009-04-28 14:20:00,25.85,26.05,25.83,25.98,165400.0,19.2639,19.4129,19.249,19.3608,165400.0
2009-04-28 14:30:00,25.99,26.25,25.99,26.2,270900.0,19.3682,19.562,19.3682,19.5247,270900.0
2009-04-28 14:40:00,26.2,26.25,25.95,25.99,261200.0,19.5247,19.562,19.3384,19.3682,261200.0
2009-04-28 14:50:00,25.98,26.01,25.85,25.89,194200.0,19.3608,19.3831,19.2639,19.2937,194200.0
2009-04-28 15:00:00,25.88,25.96,25.82,25.92,233400.0,19.2862,19.3459,19.2415,19.3161,233400.0
2009-04-28 15:10:00,25.92,25.97,25.75,25.88,338400.0,19.3161,19.3533,19.1894,19.2862,338400.0
2009-04-28 15:20:00,25.88,25.91,25.75,25.76,390000.0,19.2862,19.3086,19.1894,19.1968,390000.0
2009-04-28 15:30:00,25.75,25.8,25.63,25.73,294100.0,19.1894,19.2266,19.0999,19.1745,294100.0
2009-04-28 15:40:00,25.73,25.73,25.55,25.66,348600.0,19.1745,19.1745,19.0403,19.1223,348600.0
2009-04-28 15:50:00,25.66,25.67,25.53,25.55,487300.0,19.1223,19.1297,19.0254,19.0403,487300.0
2009-04-29 09:30:00,26.12,26.25,25.83,26.1,275000.0,19.4651,19.562,19.249,19.4502,275000.0
2009-04-29 09:40:00,26.1,26.31,26.0,26.31,224200.0,19.4502,19.6067,19.3757,19.6067,224200.0
2009-04-29 09:50:00,26.31,26.65,26.31,26.65,369500.0,19.6067,19.8601,19.6067,19.8601,369500.0
2009-04-29 10:00:00,26.65,26.7,26.45,26.45,242900.0,19.8601,19.8973,19.711,19.711,242900.0
2009-04-29 10:10:00,26.46,26.52,26.25,26.49,210200.0,19.7185,19.7632,19.562,19.7408,210200.0
2009-04-29 10:20:00,26.5,26.54,26.37,26.49,155900.0,19.7483,19.7781,19.6514,19.7408,155900.0
2009-04-29 10:30:00,26.48,26.54,26.4,26.48,126000.0,19.7334,19.7781,19.6738,19.7334,126000.0
2009-04-29 10:40:00,26.48,26.66,26.47,26.56,172700.0,19.7334,19.8675,19.7259,19.793,172700.0
2009-04-29 10:50:00,26.56,26.62,26.52,26.55,193300.0,19.793,19.8377,19.7632,19.7855,193300.0
2009-04-29 11:00:00,26.56,26.65,26.42,26.63,170900.0,19.793,19.8601,19.6887,19.8452,170900.0
2009-04-29 11:10:00,26.62,26.66,26.56,26.6,219300.0,19.8377,19.8675,19.793,19.8228,219300.0
2009-04-29 11:20:00,26.6,26.74,26.59,26.66,133700.0,19.8228,19.9271,19.8153,19.8675,133700.0
2009-04-29 11:30:00,26.67,26.69,26.56,26.58,81600.0,19.875,19.8899,19.793,19.8079,81600.0
2009-04-29 11:40:00,26.58,26.59,26.42,26.54,115600.0,19.8079,19.8153,19.6887,19.7781,115600.0
2009-04-29 11:50:00,26.54,26.54,26.4,26.41,56200.0,19.7781,19.7781,19.6738,19.6812,56200.0
2009-04-29 12:00:00,26.4,26.43,26.35,26.35,106100.0,19.6738,19.6961,19.6365,19.6365,106100.0
2009-04-29 12:10:00,26.35,26.4,26.29,26.34,86400.0,19.6365,19.6738,19.5918,19.629,86400.0
2009-04-29 12:20:00,26.34,26.36,26.26,26.26,81500.0,19.629,19.6439,19.5694,19.5694,81500.0
2009-04-29 12:30:00,26.27,26.4,26.27,26.34,87200.0,19.5769,19.6738,19.5769,19.629,87200.0
2009-04-29 12:40:00,26.35,26.39,26.3,26.31,97500.0,19.6365,19.6663,19.5992,19.6067,97500.0
2009-04-29 12:50:00,26.31,26.34,26.28,26.29,53800.0,19.6067,19.629,19.5843,19.5918,53800.0
2009-04-29 13:00:00,26.29,26.41,26.27,26.35,72100.0,19.5918,19.6812,19.5769,19.6365,72100.0
2009-04-29 13:10:00,26.36,26.45,26.36,26.42,55400.0,19.6439,19.711,19.6439,19.6887,55400.0
2009-04-29 13:20:00,26.43,26.55,26.42,26.5,79800.0,19.6961,19.7855,19.6887,19.7483,79800.0
2009-04-29 13:30:00,26.51,26.6,26.5,26.56,126800.0,19.7557,19.8228,19.7483,19.793,126800.0
2009-04-29 13:40:00,26.57,26.66,26.52,26.61,121400.0,19.8004,19.8675,19.7632,19.8303,121400.0
2009-04-29 13:50:00,26.61,26.68,26.58,26.58,80600.0,19.8303,19.8824,19.8079,19.8079,80600.0
2009-04-29 14:00:00,26.58,26.61,26.49,26.54,97700.0,19.8079,19.8303,19.7408,19.7781,97700.0
2009-04-29 14:10:00,26.54,26.67,26.45,26.51,78500.0,19.7781,19.875,19.711,19.7557,78500.0
2009-04-29 14:20:00,26.46,26.7,26.46,26.65,117600.0,19.7185,19.8973,19.7185,19.8601,117600.0
2009-04-29 14:30:00,26.66,26.9,26.62,26.78,125500.0,19.8675,20.0464,19.8377,19.9569,125500.0
2009-04-29 14:40:00,26.78,26.83,26.61,26.7,183800.0,19.9569,19.9942,19.8303,19.8973,183800.0
2009-04-29 14:50:00,26.7,26.73,26.51,26.63,171400.0,19.8973,19.9197,19.7557,19.8452,171400.0
2009-04-29 15:00:00,26.63,26.8,26.57,26.65,265200.0,19.8452,19.9718,19.8004,19.8601,265200.0
2009-04-29 15:10:00,26.67,26.75,26.59,26.6,142900.0,19.875,19.9346,19.8153,19.8228,142900.0
2009-04-29 15:20:00,26.6,26.61,26.36,26.44,197100.0,19.8228,19.8303,19.6439,19.7036,197100.0
2009-04-29 15:30:00,26.45,26.52,26.34,26.51,178800.0,19.711,19.7632,19.629,19.7557,178800.0
2009-04-29 15:40:00,26.52,26.56,26.42,26.49,384000.0,19.7632,19.793,19.6887,19.7408,384000.0
2009-04-29 15:50:00,26.49,26.5,26.35,26.5,558100.0,19.7408,19.7483,19.6365,19.7483,558100.0
2009-04-30 09:30:00,27.01,27.52,26.95,27.39,291200.0,20.1283,20.5084,20.0836,20.4115,291200.0
2009-04-30 09:40:00,27.4,27.41,27.14,27.19,321400.0,20.419,20.4264,20.2252,20.2625,321400.0
2009-04-30 09:50:00,27.2,27.31,27.16,27.3,258900.0,20.2699,20.3519,20.2401,20.3445,258900.0
2009-04-30 10:00:00,27.3,27.4,27.28,27.39,253100.0,20.3445,20.419,20.3295,20.4115,253100.0
2009-04-30 10:10:00,27.39,27.67,27.39,27.59,235000.0,20.4115,20.6202,20.4115,20.5606,235000.0
2009-04-30 10:20:00,27.58,27.65,27.46,27.62,253000.0,20.5531,20.6053,20.4637,20.5829,253000.0
2009-04-30 10:30:00,27.6,27.65,27.49,27.65,67200.0,20.568,20.6053,20.486,20.6053,67200.0
2009-04-30 10:40:00,27.65,27.65,27.57,27.6,88000.0,20.6053,20.6053,20.5457,20.568,88000.0
2009-04-30 10:50:00,27.59,27.67,27.54,27.63,93400.0,20.5606,20.6202,20.5233,20.5904,93400.0
2009-04-30 11:00:00,27.63,27.65,27.49,27.56,121100.0,20.5904,20.6053,20.486,20.5382,121100.0
2009-04-30 11:10:00,27.55,27.6,27.45,27.45,106200.0,20.5308,20.568,20.4562,20.4562,106200.0
2009-04-30 11:20:00,27.47,27.48,27.41,27.48,112100.0,20.4711,20.4786,20.4264,20.4786,112100.0
2009-04-30 11:30:00,27.48,27.5,27.36,27.38,202900.0,20.4786,20.4935,20.3892,20.4041,202900.0
2009-04-30 11:40:00,27.39,27.57,27.38,27.55,186900.0,20.4115,20.5457,20.4041,20.5308,186900.0
2009-04-30 11:50:00,27.55,27.55,27.42,27.51,143400.0,20.5308,20.5308,20.4339,20.5009,143400.0
2009-04-30 12:00:00,27.51,27.6,27.44,27.53,165500.0,20.5009,20.568,20.4488,20.5159,165500.0
2009-04-30 12:10:00,27.52,27.59,27.44,27.5,175700.0,20.5084,20.5606,20.4488,20.4935,175700.0
2009-04-30 12:20:00,27.49,27.53,27.36,27.51,194500.0,20.486,20.5159,20.3892,20.5009,194500.0
2009-04-30 12:30:00,27.52,27.55,27.23,27.44,332200.0,20.5084,20.5308,20.2923,20.4488,332200.0
2009-04-30 12:40:00,27.44,27.44,27.14,27.14,129500.0,20.4488,20.4488,20.2252,20.2252,129500.0
2009-04-30 12:50:00,27.15,27.26,27.12,27.21,89800.0,20.2327,20.3146,20.2103,20.2774,89800.0
2009-04-30 13:00:00,27.2,27.3,27.13,27.28,112200.0,20.2699,20.3445,20.2178,20.3295,112200.0
2009-04-30 13:10:00,27.28,27.3,27.17,27.2,181200.0,20.3295,20.3445,20.2476,20.2699,181200.0
2009-04-30 13:20:00,27.2,27.21,27.0,27.08,92400.0,20.2699,20.2774,20.1209,20.1805,92400.0
2009-04-30 13:30:00,27.08,27.22,27.01,27.22,146100.0,20.1805,20.2848,20.1283,20.2848,146100.0
2009-04-30 13:40:00,27.21,27.27,27.16,27.25,111400.0,20.2774,20.3221,20.2401,20.3072,111400.0
2009-04-30 13:50:00,27.25,27.32,27.19,27.29,140700.0,20.3072,20.3594,20.2625,20.337,140700.0
2009-04-30 14:00:00,27.3,27.3,27.15,27.18,122600.0,20.3445,20.3445,20.2327,20.255,122600.0
2009-04-30 14:10:00,27.19,27.31,27.02,27.3,142200.0,20.2625,20.3519,20.1358,20.3445,142200.0
2009-04-30 14:20:00,27.3,27.31,27.17,27.2,140100.0,20.3445,20.3519,20.2476,20.2699,140100.0
2009-04-30 14:30:00,27.2,27.25,27.12,27.19,120400.0,20.2699,20.3072,20.2103,20.2625,120400.0
2009-04-30 14:40:00,27.19,27.4,26.97,27.12,119700.0,20.2625,20.419,20.0985,20.2103,119700.0
2009-04-30 14:50:00,27.12,27.21,27.08,27.17,209400.0,20.2103,20.2774,20.1805,20.2476,209400.0
2009-04-30 15:00:00,27.17,27.2,26.88,26.98,204200.0,20.2476,20.2699,20.0315,20.106,204200.0
2009-04-30 15:10:00,26.95,27.09,26.89,26.95,275000.0,20.0836,20.188,20.0389,20.0836,275000.0
2009-04-30 15:20:00,26.95,26.99,26.87,26.97,275500.0,20.0836,20.1134,20.024,20.0985,275500.0
2009-04-30 15:30:00,26.97,27.15,26.95,26.98,324700.0,20.0985,20.2327,20.0836,20.106,324700.0
2009-04-30 15:40:00,26.97,27.01,26.82,26.9,445900.0,20.0985,20.1283,19.9867,20.0464,445900.0
2009-04-30 15:50:00,26.91,26.99,26.82,26.88,618300.0,20.0538,20.1134,19.9867,20.0315,618300.0
2009-05-01 09:30:00,27.1,27.17,26.71,26.72,134200.0,20.1954,20.2476,19.9048,19.9122,134200.0
2009-05-01 09:40:00,26.72,26.8,26.57,26.6,143700.0,19.9122,19.9718,19.8004,19.8228,143700.0
2009-05-01 09:50:00,26.6,26.84,26.59,26.82,113400.0,19.8228,20.0017,19.8153,19.9867,113400.0
2009-05-01 10:00:00,26.83,26.97,26.74,26.86,133200.0,19.9942,20.0985,19.9271,20.0166,133200.0
2009-05-01 10:10:00,26.86,26.88,26.51,26.51,121800.0,20.0166,20.0315,19.7557,19.7557,121800.0
2009-05-01 10:20:00,26.5,26.54,26.47,26.47,103700.0,19.7483,19.7781,19.7259,19.7259,103700.0
2009-05-01 10:30:00,26.47,26.54,26.37,26.51,94000.0,19.7259,19.7781,19.6514,19.7557,94000.0
2009-05-01 10:40:00,26.5,26.55,26.44,26.51,66700.0,19.7483,19.7855,19.7036,19.7557,66700.0
2009-05-01 10:50:00,26.5,26.57,26.31,26.33,76700.0,19.7483,19.8004,19.6067,19.6216,76700.0
2009-05-01 11:00:00,26.34,26.44,26.32,26.34,73600.0,19.629,19.7036,19.6141,19.629,73600.0
2009-05-01 11:10:00,26.35,26.5,26.34,26.38,90700.0,19.6365,19.7483,19.629,19.6589,90700.0
2009-05-01 11:20:00,26.39,26.58,26.39,26.45,89000.0,19.6663,19.8079,19.6663,19.711,89000.0
2009-05-01 11:30:00,26.45,26.45,26.34,26.37,66400.0,19.711,19.711,19.629,19.6514,66400.0
2009-05-01 11:40:00,26.37,26.43,26.28,26.32,71100.0,19.6514,19.6961,19.5843,19.6141,71100.0
2009-05-01 11:50:00,26.32,26.33,26.14,26.21,68300.0,19.6141,19.6216,19.48,19.5322,68300.0
2009-05-01 12:00:00,26.22,26.22,26.17,26.21,73500.0,19.5396,19.5396,19.5024,19.5322,73500.0
2009-05-01 12:10:00,26.2,26.41,26.18,26.39,111100.0,19.5247,19.6812,19.5098,19.6663,111100.0
2009-05-01 12:20:00,26.38,26.39,26.18,26.2,86000.0,19.6589,19.6663,19.5098,19.5247,86000.0
2009-05-01 12:30:00,26.19,26.25,26.15,26.19,126400.0,19.5173,19.562,19.4875,19.5173,126400.0
2009-05-01 12:40:00,26.2,26.21,26.09,26.2,143700.0,19.5247,19.5322,19.4427,19.5247,143700.0
2009-05-01 12:50:00,26.2,26.33,26.17,26.28,79000.0,19.5247,19.6216,19.5024,19.5843,79000.0
2009-05-01 13:00:00,26.28,26.29,26.16,26.22,54700.0,19.5843,19.5918,19.4949,19.5396,54700.0
2009-05-01 13:10:00,26.22,26.3,26.21,26.3,52000.0,19.5396,19.5992,19.5322,19.5992,52000.0
2009-05-01 13:20:00,26.3,26.32,26.26,26.32,44000.0,19.5992,19.6141,19.5694,19.6141,44000.0
2009-05-01 13:30:00,26.32,26.52,26.31,26.49,60900.0,19.6141,19.7632,19.6067,19.7408,60900.0
2009-05-01 13:40:00,26.49,26.6,26.48,26.54,62400.0,19.7408,19.8228,19.7334,19.7781,62400.0
2009-05-01 13:50:00,26.54,26.56,26.43,26.53,42200.0,19.7781,19.793,19.6961,19.7706,42200.0
2009-05-01 14:00:00,26.53,26.62,26.52,26.6,62600.0,19.7706,19.8377,19.7632,19.8228,62600.0
2009-05-01 14:10:00,26.6,26.6,26.48,26.48,35200.0,19.8228,19.8228,19.7334,19.7334,35200.0
2009-05-01 14:20:00,26.49,26.54,26.45,26.51,47000.0,19.7408,19.7781,19.711,19.7557,47000.0
2009-05-01 14:30:00,26.5,26.51,26.34,26.35,107500.0,19.7483,19.7557,19.629,19.6365,107500.0
2009-05-01 14:40:00,26.35,26.36,26.25,26.3,90000.0,19.6365,19.6439,19.562,19.5992,90000.0
2009-05-01 14:50:00,26.29,26.33,26.2,26.25,112200.0,19.5918,19.6216,19.5247,19.562,112200.0
2009-05-01 15:00:00,26.27,26.44,26.23,26.25,93200.0,19.5769,19.7036,19.5471,19.562,93200.0
2009-05-01 15:10:00,26.24,26.28,26.05,26.16,154900.0,19.5545,19.5843,19.4129,19.4949,154900.0
2009-05-01 15:20:00,26.16,26.2,26.11,26.14,85600.0,19.4949,19.5247,19.4576,19.48,85600.0
2009-05-01 15:30:00,26.14,26.2,26.07,26.15,162900.0,19.48,19.5247,19.4278,19.4875,162900.0
2009-05-01 15:40:00,26.15,26.2,26.05,26.07,184400.0,19.4875,19.5247,19.4129,19.4278,184400.0
2009-05-01 15:50:00,26.08,26.18,26.04,26.18,388900.0,19.4353,19.5098,19.4055,19.5098,388900.0
2009-05-04 09:30:00,26.49,26.75,26.29,26.58,187700.0,19.7408,19.9346,19.5918,19.8079,187700.0
2009-05-04 09:40:00,26.59,27.0,26.59,26.97,137800.0,19.8153,20.1209,19.8153,20.0985,137800.0
2009-05-04 09:50:00,26.97,27.2,26.97,27.18,112000.0,20.0985,20.2699,20.0985,20.255,112000.0
2009-05-04 10:00:00,27.18,27.5,27.18,27.38,169100.0,20.255,20.4935,20.255,20.4041,169100.0
2009-05-04 10:10:00,27.37,27.85,27.36,27.85,211500.0,20.3966,20.7543,20.3892,20.7543,211500.0
2009-05-04 10:20:00,27.85,28.08,27.85,27.93,343300.0,20.7543,20.9257,20.7543,20.8139,343300.0
2009-05-04 10:30:00,27.94,28.04,27.78,28.03,113300.0,20.8214,20.8959,20.7022,20.8885,113300.0
2009-05-04 10:40:00,28.02,28.09,27.88,28.09,166200.0,20.881,20.9332,20.7767,20.9332,166200.0
2009-05-04 10:50:00,28.09,28.16,28.04,28.13,107500.0,20.9332,20.9853,20.8959,20.963,107500.0
2009-05-04 11:00:00,28.13,28.3,28.13,28.22,172600.0,20.963,21.0897,20.963,21.0301,172600.0
2009-05-04 11:10:00,28.23,28.48,28.22,28.37,234400.0,21.0375,21.2238,21.0301,21.1418,234400.0
2009-05-04 11:20:00,28.38,28.58,28.38,28.58,234200.0,21.1493,21.2983,21.1493,21.2983,234200.0
2009-05-04 11:30:00,28.58,28.65,28.48,28.55,175400.0,21.2983,21.3505,21.2238,21.276,175400.0
2009-05-04 11:40:00,28.56,28.68,28.53,28.62,252300.0,21.2834,21.3729,21.2611,21.3281,252300.0
2009-05-04 11:50:00,28.63,28.66,28.49,28.6,240500.0,21.3356,21.3579,21.2313,21.3132,240500.0
2009-05-04 12:00:00,28.6,29.27,28.6,29.13,772800.0,21.3132,21.8125,21.3132,21.7082,772800.0
2009-05-04 12:10:00,29.14,29.19,29.1,29.15,292800.0,21.7157,21.7529,21.6858,21.7231,292800.0
2009-05-04 12:20:00,29.16,29.34,29.03,29.14,429200.0,21.7306,21.8647,21.6337,21.7157,429200.0
2009-05-04 12:30:00,29.15,29.17,28.97,29.1,257100.0,21.7231,21.738,21.589,21.6858,257100.0
2009-05-04 12:40:00,29.1,29.28,29.06,29.17,154000.0,21.6858,21.82,21.656,21.738,154000.0
2009-05-04 12:50:00,29.17,29.27,29.13,29.25,134900.0,21.738,21.8125,21.7082,21.7976,134900.0
2009-05-04 13:00:00,29.25,29.25,29.15,29.15,91300.0,21.7976,21.7976,21.7231,21.7231,91300.0
2009-05-04 13:10:00,29.16,29.16,29.0,29.0,304800.0,21.7306,21.7306,21.6113,21.6113,304800.0
2009-05-04 13:20:00,29.01,29.1,28.95,28.98,140400.0,21.6188,21.6858,21.5741,21.5964,140400.0
2009-05-04 13:30:00,28.98,29.07,28.97,28.98,121600.0,21.5964,21.6635,21.589,21.5964,121600.0
2009-05-04 13:40:00,28.98,29.05,28.95,28.99,181600.0,21.5964,21.6486,21.5741,21.6039,181600.0
2009-05-04 13:50:00,29.0,29.02,28.84,28.95,141200.0,21.6113,21.6262,21.4921,21.5741,141200.0
2009-05-04 14:00:00,28.95,29.01,28.84,28.84,182500.0,21.5741,21.6188,21.4921,21.4921,182500.0
2009-05-04 14:10:00,28.85,29.04,28.8,28.98,122300.0,21.4995,21.6411,21.4623,21.5964,122300.0
2009-05-04 14:20:00,28.98,29.08,28.89,29.04,154100.0,21.5964,21.6709,21.5293,21.6411,154100.0
2009-05-04 14:30:00,29.05,29.08,28.96,28.98,205400.0,21.6486,21.6709,21.5815,21.5964,205400.0
2009-05-04 14:40:00,28.98,29.06,28.93,29.05,277800.0,21.5964,21.656,21.5592,21.6486,277800.0
2009-05-04 14:50:00,29.05,29.12,28.98,29.11,261200.0,21.6486,21.7007,21.5964,21.6933,261200.0
2009-05-04 15:00:00,29.11,29.28,29.06,29.27,382700.0,21.6933,21.82,21.656,21.8125,382700.0
2009-05-04 15:10:00,29.27,29.54,29.23,29.54,488700.0,21.8125,22.0137,21.7827,22.0137,488700.0
2009-05-04 15:20:00,29.53,29.58,29.4,29.49,508200.0,22.0063,22.0435,21.9094,21.9765,508200.0
2009-05-04 15:30:00,29.5,29.54,29.38,29.42,534700.0,21.9839,22.0137,21.8945,21.9243,534700.0
2009-05-04 15:40:00,29.43,29.53,29.39,29.41,644600.0,21.9318,22.0063,21.902,21.9169,644600.0
2009-05-04 15:50:00,29.42,29.59,29.42,29.57,796700.0,21.9243,22.051,21.9243,22.0361,796700.0
2009-05-05 09:30:00,29.21,29.65,29.01,29.46,195200.0,21.7678,22.0957,21.6188,21.9541,195200.0
2009-05-05 09:40:00,29.46,29.5,29.04,29.1,217500.0,21.9541,21.9839,21.6411,21.6858,217500.0
2009-05-05 09:50:00,29.1,29.4,29.03,29.4,220400.0,21.6858,21.9094,21.6337,21.9094,220400.0
2009-05-05 10:00:00,29.41,29.47,29.15,29.17,214100.0,21.9169,21.9616,21.7231,21.738,214100.0
2009-05-05 10:10:00,29.17,29.5,29.17,29.49,285000.0,21.738,21.9839,21.738,21.9765,285000.0
2009-05-05 10:20:00,29.48,29.49,29.15,29.27,161400.0,21.969,21.9765,21.7231,21.8125,161400.0
2009-05-05 10:30:00,29.27,29.34,29.1,29.14,137300.0,21.8125,21.8647,21.6858,21.7157,137300.0
2009-05-05 10:40:00,29.15,29.26,29.1,29.15,113700.0,21.7231,21.8051,21.6858,21.7231,113700.0
2009-05-05 10:50:00,29.16,29.21,29.07,29.07,115800.0,21.7306,21.7678,21.6635,21.6635,115800.0
2009-05-05 11:00:00,29.07,29.13,28.95,28.99,233600.0,21.6635,21.7082,21.5741,21.6039,233600.0
2009-05-05 11:10:00,28.99,29.03,28.88,28.99,250400.0,21.6039,21.6337,21.5219,21.6039,250400.0
2009-05-05 11:20:00,28.99,29.02,28.91,28.94,158600.0,21.6039,21.6262,21.5443,21.5666,158600.0
2009-05-05 11:30:00,28.94,29.2,28.9,29.08,179200.0,21.5666,21.7604,21.5368,21.6709,179200.0
2009-05-05 11:40:00,29.08,29.15,29.01,29.02,87900.0,21.6709,21.7231,21.6188,21.6262,87900.0
2009-05-05 11:50:00,29.02,29.02,28.84,28.87,151900.0,21.6262,21.6262,21.4921,21.5144,151900.0
2009-05-05 12:00:00,28.86,28.97,28.77,28.97,111800.0,21.507,21.589,21.4399,21.589,111800.0
2009-05-05 12:10:00,28.97,28.97,28.85,28.96,30400.0,21.589,21.589,21.4995,21.5815,30400.0
2009-05-05 12:20:00,28.97,29.02,28.91,29.01,54900.0,21.589,21.6262,21.5443,21.6188,54900.0
2009-05-05 12:30:00,29.01,29.02,28.8,28.84,54900.0,21.6188,21.6262,21.4623,21.4921,54900.0
2009-05-05 12:40:00,28.85,28.9,28.78,28.88,40500.0,21.4995,21.5368,21.4474,21.5219,40500.0
2009-05-05 12:50:00,28.88,28.98,28.85,28.94,59200.0,21.5219,21.5964,21.4995,21.5666,59200.0
2009-05-05 13:00:00,28.93,29.1,28.89,29.01,52200.0,21.5592,21.6858,21.5293,21.6188,52200.0
2009-05-05 13:10:00,29.01,29.11,28.87,29.01,73900.0,21.6188,21.6933,21.5144,21.6188,73900.0
2009-05-05 13:20:00,29.02,29.04,28.92,28.98,77000.0,21.6262,21.6411,21.5517,21.5964,77000.0
2009-05-05 13:30:00,28.98,29.02,28.9,29.02,53400.0,21.5964,21.6262,21.5368,21.6262,53400.0
2009-05-05 13:40:00,29.03,29.08,28.88,29.06,63700.0,21.6337,21.6709,21.5219,21.656,63700.0
2009-05-05 13:50:00,29.06,29.13,28.99,29.01,73600.0,21.656,21.7082,21.6039,21.6188,73600.0
2009-05-05 14:00:00,29.0,29.11,28.96,29.11,64100.0,21.6113,21.6933,21.5815,21.6933,64100.0
2009-05-05 14:10:00,29.12,29.2,29.09,29.16,73800.0,21.7007,21.7604,21.6784,21.7306,73800.0
2009-05-05 14:20:00,29.15,29.18,28.88,28.93,83400.0,21.7231,21.7455,21.5219,21.5592,83400.0
2009-05-05 14:30:00,28.92,29.06,28.87,28.98,68500.0,21.5517,21.656,21.5144,21.5964,68500.0
2009-05-05 14:40:00,28.98,29.13,28.96,29.11,74700.0,21.5964,21.7082,21.5815,21.6933,74700.0
2009-05-05 14:50:00,29.1,29.2,29.09,29.09,93200.0,21.6858,21.7604,21.6784,21.6784,93200.0
2009-05-05 15:00:00,29.08,29.25,29.03,29.16,115800.0,21.6709,21.7976,21.6337,21.7306,115800.0
2009-05-05 15:10:00,29.17,29.18,29.03,29.11,136600.0,21.738,21.7455,21.6337,21.6933,136600.0
2009-05-05 15:20:00,29.12,29.24,29.05,29.21,145000.0,21.7007,21.7902,21.6486,21.7678,145000.0
2009-05-05 15:30:00,29.21,29.41,29.21,29.25,170100.0,21.7678,21.9169,21.7678,21.7976,170100.0
2009-05-05 15:40:00,29.25,29.38,29.24,29.33,237500.0,21.7976,21.8945,21.7902,21.8572,237500.0
2009-05-05 15:50:00,29.34,29.39,29.2,29.33,332400.0,21.8647,21.902,21.7604,21.8572,332400.0
2009-05-06 09:30:00,29.41,29.43,29.1,29.12,175400.0,21.9169,21.9318,21.6858,21.7007,175400.0
2009-05-06 09:40:00,29.13,29.22,28.95,29.09,247100.0,21.7082,21.7753,21.5741,21.6784,247100.0
2009-05-06 09:50:00,29.11,29.36,29.05,29.36,315000.0,21.6933,21.8796,21.6486,21.8796,315000.0
2009-05-06 10:00:00,29.36,29.45,29.18,29.36,241300.0,21.8796,21.9467,21.7455,21.8796,241300.0
2009-05-06 10:10:00,29.35,29.45,29.31,29.35,102600.0,21.8721,21.9467,21.8423,21.8721,102600.0
2009-05-06 10:20:00,29.35,29.4,29.17,29.17,178600.0,21.8721,21.9094,21.738,21.738,178600.0
2009-05-06 10:30:00,29.17,29.25,29.02,29.05,241000.0,21.738,21.7976,21.6262,21.6486,241000.0
2009-05-06 10:40:00,29.05,29.12,28.89,28.97,226900.0,21.6486,21.7007,21.5293,21.589,226900.0
2009-05-06 10:50:00,28.97,29.1,28.97,29.1,182200.0,21.589,21.6858,21.589,21.6858,182200.0
2009-05-06 11:00:00,29.09,29.1,28.95,28.97,100100.0,21.6784,21.6858,21.5741,21.589,100100.0
2009-05-06 11:10:00,28.98,29.0,28.92,28.92,77800.0,21.5964,21.6113,21.5517,21.5517,77800.0
2009-05-06 11:20:00,28.92,29.0,28.85,28.99,88900.0,21.5517,21.6113,21.4995,21.6039,88900.0
2009-05-06 11:30:00,28.97,29.07,28.83,29.01,114500.0,21.589,21.6635,21.4846,21.6188,114500.0
2009-05-06 11:40:00,29.01,29.07,28.96,28.97,75600.0,21.6188,21.6635,21.5815,21.589,75600.0
2009-05-06 11:50:00,28.97,29.15,28.97,29.08,85800.0,21.589,21.7231,21.589,21.6709,85800.0
2009-05-06 12:00:00,29.09,29.14,28.99,29.0,70600.0,21.6784,21.7157,21.6039,21.6113,70600.0
2009-05-06 12:10:00,29.01,29.12,29.0,29.05,88300.0,21.6188,21.7007,21.6113,21.6486,88300.0
2009-05-06 12:20:00,29.06,29.1,28.98,29.08,61800.0,21.656,21.6858,21.5964,21.6709,61800.0
2009-05-06 12:30:00,29.08,29.1,28.92,28.92,85600.0,21.6709,21.6858,21.5517,21.5517,85600.0
2009-05-06 12:40:00,28.92,29.01,28.89,28.99,78200.0,21.5517,21.6188,21.5293,21.6039,78200.0
2009-05-06 12:50:00,29.0,29.07,28.88,28.91,39300.0,21.6113,21.6635,21.5219,21.5443,39300.0
2009-05-06 13:00:00,28.9,29.03,28.89,28.92,67200.0,21.5368,21.6337,21.5293,21.5517,67200.0
2009-05-06 13:10:00,28.92,29.01,28.89,29.0,86200.0,21.5517,21.6188,21.5293,21.6113,86200.0
2009-05-06 13:20:00,29.0,29.11,28.98,29.0,85400.0,21.6113,21.6933,21.5964,21.6113,85400.0
2009-05-06 13:30:00,28.98,29.15,28.98,29.13,96600.0,21.5964,21.7231,21.5964,21.7082,96600.0
2009-05-06 13:40:00,29.13,29.18,29.1,29.15,128800.0,21.7082,21.7455,21.6858,21.7231,128800.0
2009-05-06 13:50:00,29.15,29.29,29.13,29.22,78600.0,21.7231,21.8274,21.7082,21.7753,78600.0
2009-05-06 14:00:00,29.22,29.3,29.14,29.23,110300.0,21.7753,21.8349,21.7157,21.7827,110300.0
2009-05-06 14:10:00,29.24,29.27,29.19,29.25,75400.0,21.7902,21.8125,21.7529,21.7976,75400.0
2009-05-06 14:20:00,29.25,29.38,29.25,29.38,90200.0,21.7976,21.8945,21.7976,21.8945,90200.0
2009-05-06 14:30:00,29.38,29.43,29.32,29.42,149300.0,21.8945,21.9318,21.8498,21.9243,149300.0
2009-05-06 14:40:00,29.42,29.45,29.32,29.45,158700.0,21.9243,21.9467,21.8498,21.9467,158700.0
2009-05-06 14:50:00,29.43,29.46,29.31,29.4,112100.0,21.9318,21.9541,21.8423,21.9094,112100.0
2009-05-06 15:00:00,29.4,29.43,29.26,29.36,126200.0,21.9094,21.9318,21.8051,21.8796,126200.0
2009-05-06 15:10:00,29.36,29.37,29.26,29.3,152400.0,21.8796,21.8871,21.8051,21.8349,152400.0
2009-05-06 15:20:00,29.3,29.33,29.19,29.33,262200.0,21.8349,21.8572,21.7529,21.8572,262200.0
2009-05-06 15:30:00,29.33,29.49,29.28,29.36,393100.0,21.8572,21.9765,21.82,21.8796,393100.0
2009-05-06 15:40:00,29.36,29.46,29.33,29.46,506800.0,21.8796,21.9541,21.8572,21.9541,506800.0
2009-05-06 15:50:00,29.46,29.53,29.28,29.5,572600.0,21.9541,22.0063,21.82,21.9839,572600.0
2009-05-07 09:30:00,29.59,29.7,29.42,29.67,221200.0,22.051,22.133,21.9243,22.1106,221200.0
2009-05-07 09:40:00,29.67,29.76,29.43,29.46,154000.0,22.1106,22.1777,21.9318,21.9541,154000.0
2009-05-07 09:50:00,29.46,29.53,29.33,29.37,276200.0,21.9541,22.0063,21.8572,21.8871,276200.0
2009-05-07 10:00:00,29.37,29.37,28.92,29.11,447400.0,21.8871,21.8871,21.5517,21.6933,447400.0
2009-05-07 10:10:00,29.12,29.22,28.9,29.19,221800.0,21.7007,21.7753,21.5368,21.7529,221800.0
2009-05-07 10:20:00,29.19,29.31,28.77,28.8,258800.0,21.7529,21.8423,21.4399,21.4623,258800.0
2009-05-07 10:30:00,28.81,28.9,28.58,28.85,201600.0,21.4697,21.5368,21.2983,21.4995,201600.0
2009-05-07 10:40:00,28.85,28.85,28.74,28.82,171200.0,21.4995,21.4995,21.4176,21.4772,171200.0
2009-05-07 10:50:00,28.82,28.94,28.78,28.9,222100.0,21.4772,21.5666,21.4474,21.5368,222100.0
2009-05-07 11:00:00,28.89,28.96,28.82,28.85,78700.0,21.5293,21.5815,21.4772,21.4995,78700.0
2009-05-07 11:10:00,28.87,28.87,28.67,28.67,184800.0,21.5144,21.5144,21.3654,21.3654,184800.0
2009-05-07 11:20:00,28.68,28.75,28.65,28.66,109700.0,21.3729,21.425,21.3505,21.3579,109700.0
2009-05-07 11:30:00,28.66,28.74,28.58,28.65,81200.0,21.3579,21.4176,21.2983,21.3505,81200.0
2009-05-07 11:40:00,28.67,28.73,28.63,28.64,74100.0,21.3654,21.4101,21.3356,21.343,74100.0
2009-05-07 11:50:00,28.63,28.8,28.59,28.8,60900.0,21.3356,21.4623,21.3058,21.4623,60900.0
2009-05-07 12:00:00,28.79,28.8,28.64,28.66,46300.0,21.4548,21.4623,21.343,21.3579,46300.0
2009-05-07 12:10:00,28.66,28.75,28.65,28.7,53300.0,21.3579,21.425,21.3505,21.3878,53300.0
2009-05-07 12:20:00,28.7,28.76,28.68,28.74,81600.0,21.3878,21.4325,21.3729,21.4176,81600.0
2009-05-07 12:30:00,28.73,28.77,28.69,28.74,61800.0,21.4101,21.4399,21.3803,21.4176,61800.0
2009-05-07 12:40:00,28.74,28.8,28.7,28.75,107800.0,21.4176,21.4623,21.3878,21.425,107800.0
2009-05-07 12:50:00,28.75,28.8,28.75,28.78,94000.0,21.425,21.4623,21.425,21.4474,94000.0
2009-05-07 13:00:00,28.77,28.8,28.66,28.78,160300.0,21.4399,21.4623,21.3579,21.4474,160300.0
2009-05-07 13:10:00,28.77,28.8,28.57,28.58,155000.0,21.4399,21.4623,21.2909,21.2983,155000.0
2009-05-07 13:20:00,28.58,28.75,28.58,28.63,111000.0,21.2983,21.425,21.2983,21.3356,111000.0
2009-05-07 13:30:00,28.64,28.76,28.54,28.54,122200.0,21.343,21.4325,21.2685,21.2685,122200.0
2009-05-07 13:40:00,28.54,28.59,28.45,28.58,137900.0,21.2685,21.3058,21.2015,21.2983,137900.0
2009-05-07 13:50:00,28.58,28.58,28.43,28.5,255300.0,21.2983,21.2983,21.1865,21.2387,255300.0
2009-05-07 14:00:00,28.5,28.52,28.43,28.44,398400.0,21.2387,21.2536,21.1865,21.194,398400.0
2009-05-07 14:10:00,28.44,28.44,28.25,28.37,247800.0,21.194,21.194,21.0524,21.1418,247800.0
2009-05-07 14:20:00,28.38,28.38,28.28,28.35,147100.0,21.1493,21.1493,21.0748,21.1269,147100.0
2009-05-07 14:30:00,28.35,28.35,28.2,28.22,221200.0,21.1269,21.1269,21.0151,21.0301,221200.0
2009-05-07 14:40:00,28.23,28.35,28.14,28.34,268400.0,21.0375,21.1269,20.9704,21.1195,268400.0
2009-05-07 14:50:00,28.35,28.4,28.16,28.2,322600.0,21.1269,21.1642,20.9853,21.0151,322600.0
2009-05-07 15:00:00,28.19,28.23,28.03,28.09,291900.0,21.0077,21.0375,20.8885,20.9332,291900.0
2009-05-07 15:10:00,28.09,28.21,28.06,28.15,454100.0,20.9332,21.0226,20.9108,20.9779,454100.0
2009-05-07 15:20:00,28.15,28.25,28.12,28.19,490100.0,20.9779,21.0524,20.9555,21.0077,490100.0
2009-05-07 15:30:00,28.19,28.2,28.07,28.14,485800.0,21.0077,21.0151,20.9183,20.9704,485800.0
2009-05-07 15:40:00,28.14,28.3,28.09,28.24,778300.0,20.9704,21.0897,20.9332,21.045,778300.0
2009-05-07 15:50:00,28.25,28.3,28.12,28.13,1342000.0,21.0524,21.0897,20.9555,20.963,1342000.0
2009-05-08 09:30:00,27.95,28.33,27.95,28.21,168200.0,20.8288,21.112,20.8288,21.0226,168200.0
2009-05-08 09:40:00,28.21,28.5,28.16,28.38,208500.0,21.0226,21.2387,20.9853,21.1493,208500.0
2009-05-08 09:50:00,28.37,28.39,28.12,28.13,163500.0,21.1418,21.1567,20.9555,20.963,163500.0
2009-05-08 10:00:00,28.13,28.23,28.0,28.05,123800.0,20.963,21.0375,20.8661,20.9034,123800.0
2009-05-08 10:10:00,28.06,28.07,27.55,27.71,229600.0,20.9108,20.9183,20.5308,20.65,229600.0
2009-05-08 10:20:00,27.72,27.82,27.5,27.82,218600.0,20.6574,20.732,20.4935,20.732,218600.0
2009-05-08 10:30:00,27.82,28.0,27.73,27.79,138800.0,20.732,20.8661,20.6649,20.7096,138800.0
2009-05-08 10:40:00,27.8,27.83,27.67,27.81,112800.0,20.7171,20.7394,20.6202,20.7245,112800.0
2009-05-08 10:50:00,27.81,27.87,27.64,27.64,187900.0,20.7245,20.7692,20.5978,20.5978,187900.0
2009-05-08 11:00:00,27.64,27.82,27.64,27.81,170100.0,20.5978,20.732,20.5978,20.7245,170100.0
2009-05-08 11:10:00,27.8,27.86,27.62,27.83,126800.0,20.7171,20.7618,20.5829,20.7394,126800.0
2009-05-08 11:20:00,27.83,27.83,27.54,27.59,167500.0,20.7394,20.7394,20.5233,20.5606,167500.0
2009-05-08 11:30:00,27.59,27.63,27.41,27.53,273700.0,20.5606,20.5904,20.4264,20.5159,273700.0
2009-05-08 11:40:00,27.53,27.56,27.47,27.55,138600.0,20.5159,20.5382,20.4711,20.5308,138600.0
2009-05-08 11:50:00,27.56,27.75,27.54,27.73,152200.0,20.5382,20.6798,20.5233,20.6649,152200.0
2009-05-08 12:00:00,27.73,28.17,27.68,28.13,418100.0,20.6649,20.9928,20.6276,20.963,418100.0
2009-05-08 12:10:00,28.13,28.35,28.13,28.26,163100.0,20.963,21.1269,20.963,21.0599,163100.0
2009-05-08 12:20:00,28.25,28.25,28.12,28.12,113600.0,21.0524,21.0524,20.9555,20.9555,113600.0
2009-05-08 12:30:00,28.12,28.14,28.03,28.05,112200.0,20.9555,20.9704,20.8885,20.9034,112200.0
2009-05-08 12:40:00,28.05,28.11,27.85,27.86,118300.0,20.9034,20.9481,20.7543,20.7618,118300.0
2009-05-08 12:50:00,27.86,28.05,27.81,27.96,124200.0,20.7618,20.9034,20.7245,20.8363,124200.0
2009-05-08 13:00:00,27.95,28.0,27.84,27.89,137700.0,20.8288,20.8661,20.7469,20.7841,137700.0
2009-05-08 13:10:00,27.89,27.92,27.79,27.85,109800.0,20.7841,20.8065,20.7096,20.7543,109800.0
2009-05-08 13:20:00,27.85,27.96,27.81,27.83,87900.0,20.7543,20.8363,20.7245,20.7394,87900.0
2009-05-08 13:30:00,27.82,27.86,27.71,27.81,101500.0,20.732,20.7618,20.65,20.7245,101500.0
2009-05-08 13:40:00,27.81,27.84,27.69,27.81,109900.0,20.7245,20.7469,20.6351,20.7245,109900.0
2009-05-08 13:50:00,27.81,27.83,27.64,27.67,108000.0,20.7245,20.7394,20.5978,20.6202,108000.0
2009-05-08 14:00:00,27.68,27.84,27.68,27.77,110400.0,20.6276,20.7469,20.6276,20.6947,110400.0
2009-05-08 14:10:00,27.76,27.86,27.74,27.8,155500.0,20.6873,20.7618,20.6723,20.7171,155500.0
2009-05-08 14:20:00,27.81,27.88,27.77,27.78,185300.0,20.7245,20.7767,20.6947,20.7022,185300.0
2009-05-08 14:30:00,27.78,27.91,27.78,27.85,178300.0,20.7022,20.799,20.7022,20.7543,178300.0
2009-05-08 14:40:00,27.86,27.99,27.76,27.98,253900.0,20.7618,20.8587,20.6873,20.8512,253900.0
2009-05-08 14:50:00,27.99,28.1,27.98,28.05,214900.0,20.8587,20.9406,20.8512,20.9034,214900.0
2009-05-08 15:00:00,28.06,28.15,27.76,27.79,506400.0,20.9108,20.9779,20.6873,20.7096,506400.0
2009-05-08 15:10:00,27.79,27.81,27.52,27.65,409600.0,20.7096,20.7245,20.5084,20.6053,409600.0
2009-05-08 15:20:00,27.65,27.8,27.62,27.62,255400.0,20.6053,20.7171,20.5829,20.5829,255400.0
2009-05-08 15:30:00,27.62,27.78,27.55,27.67,271200.0,20.5829,20.7022,20.5308,20.6202,271200.0
2009-05-08 15:40:00,27.67,27.83,27.66,27.78,320100.0,20.6202,20.7394,20.6127,20.7022,320100.0
2009-05-08 15:50:00,27.77,27.93,27.66,27.9,443400.0,20.6947,20.8139,20.6127,20.7916,443400.0
2009-05-11 09:30:00,27.2,27.35,27.0,27.05,189100.0,20.2699,20.3817,20.1209,20.1581,189100.0
2009-05-11 09:40:00,27.07,27.15,26.95,27.08,166600.0,20.1731,20.2327,20.0836,20.1805,166600.0
2009-05-11 09:50:00,27.1,27.26,27.07,27.17,209900.0,20.1954,20.3146,20.1731,20.2476,209900.0
2009-05-11 10:00:00,27.15,27.3,27.09,27.1,149000.0,20.2327,20.3445,20.188,20.1954,149000.0
2009-05-11 10:10:00,27.1,27.2,27.06,27.18,157400.0,20.1954,20.2699,20.1656,20.255,157400.0
2009-05-11 10:20:00,27.18,27.34,27.11,27.13,154400.0,20.255,20.3743,20.2029,20.2178,154400.0
2009-05-11 10:30:00,27.14,27.45,27.09,27.32,115400.0,20.2252,20.4562,20.188,20.3594,115400.0
2009-05-11 10:40:00,27.33,27.42,27.22,27.26,108100.0,20.3668,20.4339,20.2848,20.3146,108100.0
2009-05-11 10:50:00,27.26,27.34,27.16,27.18,129500.0,20.3146,20.3743,20.2401,20.255,129500.0
2009-05-11 11:00:00,27.17,27.36,27.09,27.31,90500.0,20.2476,20.3892,20.188,20.3519,90500.0
2009-05-11 11:10:00,27.32,27.41,27.29,27.31,91700.0,20.3594,20.4264,20.337,20.3519,91700.0
2009-05-11 11:20:00,27.31,27.32,27.17,27.19,73500.0,20.3519,20.3594,20.2476,20.2625,73500.0
2009-05-11 11:30:00,27.2,27.28,27.09,27.14,76900.0,20.2699,20.3295,20.188,20.2252,76900.0
2009-05-11 11:40:00,27.14,27.32,27.14,27.3,80300.0,20.2252,20.3594,20.2252,20.3445,80300.0
2009-05-11 11:50:00,27.29,27.3,27.2,27.26,76500.0,20.337,20.3445,20.2699,20.3146,76500.0
2009-05-11 12:00:00,27.26,27.26,27.13,27.16,90800.0,20.3146,20.3146,20.2178,20.2401,90800.0
2009-05-11 12:10:00,27.15,27.31,27.14,27.31,76500.0,20.2327,20.3519,20.2252,20.3519,76500.0
2009-05-11 12:20:00,27.31,27.4,27.3,27.32,50900.0,20.3519,20.419,20.3445,20.3594,50900.0
2009-05-11 12:30:00,27.31,27.37,27.25,27.36,36700.0,20.3519,20.3966,20.3072,20.3892,36700.0
2009-05-11 12:40:00,27.35,27.43,27.35,27.38,24500.0,20.3817,20.4413,20.3817,20.4041,24500.0
2009-05-11 12:50:00,27.37,27.37,27.26,27.27,33100.0,20.3966,20.3966,20.3146,20.3221,33100.0
2009-05-11 13:00:00,27.27,27.31,27.19,27.31,31200.0,20.3221,20.3519,20.2625,20.3519,31200.0
2009-05-11 13:10:00,27.31,27.53,27.31,27.53,38000.0,20.3519,20.5159,20.3519,20.5159,38000.0
2009-05-11 13:20:00,27.52,27.55,27.48,27.53,37700.0,20.5084,20.5308,20.4786,20.5159,37700.0
2009-05-11 13:30:00,27.52,27.69,27.46,27.66,66200.0,20.5084,20.6351,20.4637,20.6127,66200.0
2009-05-11 13:40:00,27.67,27.68,27.62,27.63,30800.0,20.6202,20.6276,20.5829,20.5904,30800.0
2009-05-11 13:50:00,27.63,27.71,27.57,27.57,39100.0,20.5904,20.65,20.5457,20.5457,39100.0
2009-05-11 14:00:00,27.57,27.58,27.42,27.56,87700.0,20.5457,20.5531,20.4339,20.5382,87700.0
2009-05-11 14:10:00,27.55,27.58,27.45,27.47,74400.0,20.5308,20.5531,20.4562,20.4711,74400.0
2009-05-11 14:20:00,27.47,27.49,27.42,27.46,59000.0,20.4711,20.486,20.4339,20.4637,59000.0
2009-05-11 14:30:00,27.47,27.57,27.41,27.42,104100.0,20.4711,20.5457,20.4264,20.4339,104100.0
2009-05-11 14:40:00,27.43,27.54,27.39,27.53,63700.0,20.4413,20.5233,20.4115,20.5159,63700.0
2009-05-11 14:50:00,27.53,27.59,27.47,27.48,36500.0,20.5159,20.5606,20.4711,20.4786,36500.0
2009-05-11 15:00:00,27.48,27.53,27.42,27.48,75200.0,20.4786,20.5159,20.4339,20.4786,75200.0
2009-05-11 15:10:00,27.48,27.58,27.42,27.46,98900.0,20.4786,20.5531,20.4339,20.4637,98900.0
2009-05-11 15:20:00,27.47,27.47,27.26,27.4,107600.0,20.4711,20.4711,20.3146,20.419,107600.0
2009-05-11 15:30:00,27.39,27.39,27.28,27.3,141500.0,20.4115,20.4115,20.3295,20.3445,141500.0
2009-05-11 15:40:00,27.29,27.39,27.28,27.35,182400.0,20.337,20.4115,20.3295,20.3817,182400.0
2009-05-11 15:50:00,27.35,27.42,27.21,27.28,288200.0,20.3817,20.4339,20.2774,20.3295,288200.0
2009-05-12 09:30:00,27.99,27.99,27.41,27.42,154700.0,20.8587,20.8587,20.4264,20.4339,154700.0
2009-05-12 09:40:00,27.41,27.46,27.13,27.13,134100.0,20.4264,20.4637,20.2178,20.2178,134100.0
2009-05-12 09:50:00,27.13,27.25,27.0,27.18,79400.0,20.2178,20.3072,20.1209,20.255,79400.0
2009-05-12 10:00:00,27.18,27.2,27.0,27.08,79000.0,20.255,20.2699,20.1209,20.1805,79000.0
2009-05-12 10:10:00,27.06,27.06,26.92,26.95,108300.0,20.1656,20.1656,20.0613,20.0836,108300.0
2009-05-12 10:20:00,26.96,26.96,26.73,26.85,145200.0,20.0911,20.0911,19.9197,20.0091,145200.0
2009-05-12 10:30:00,26.85,26.85,26.63,26.68,86900.0,20.0091,20.0091,19.8452,19.8824,86900.0
2009-05-12 10:40:00,26.68,26.86,26.54,26.86,77200.0,19.8824,20.0166,19.7781,20.0166,77200.0
2009-05-12 10:50:00,26.86,26.89,26.74,26.88,61000.0,20.0166,20.0389,19.9271,20.0315,61000.0
2009-05-12 11:00:00,26.9,26.93,26.8,26.81,49000.0,20.0464,20.0687,19.9718,19.9793,49000.0
2009-05-12 11:10:00,26.82,26.82,26.65,26.73,83700.0,19.9867,19.9867,19.8601,19.9197,83700.0
2009-05-12 11:20:00,26.72,26.74,26.54,26.64,91200.0,19.9122,19.9271,19.7781,19.8526,91200.0
2009-05-12 11:30:00,26.64,26.69,26.58,26.67,98600.0,19.8526,19.8899,19.8079,19.875,98600.0
2009-05-12 11:40:00,26.67,26.72,26.58,26.59,57500.0,19.875,19.9122,19.8079,19.8153,57500.0
2009-05-12 11:50:00,26.58,26.64,26.52,26.61,49600.0,19.8079,19.8526,19.7632,19.8303,49600.0
2009-05-12 12:00:00,26.63,26.69,26.52,26.53,49600.0,19.8452,19.8899,19.7632,19.7706,49600.0
2009-05-12 12:10:00,26.52,26.58,26.43,26.45,70900.0,19.7632,19.8079,19.6961,19.711,70900.0
2009-05-12 12:20:00,26.43,26.51,26.43,26.5,60100.0,19.6961,19.7557,19.6961,19.7483,60100.0
2009-05-12 12:30:00,26.5,26.53,26.43,26.48,66700.0,19.7483,19.7706,19.6961,19.7334,66700.0
2009-05-12 12:40:00,26.47,26.51,26.44,26.5,48400.0,19.7259,19.7557,19.7036,19.7483,48400.0
2009-05-12 12:50:00,26.5,26.5,26.4,26.42,41800.0,19.7483,19.7483,19.6738,19.6887,41800.0
2009-05-12 13:00:00,26.41,26.51,26.41,26.48,55200.0,19.6812,19.7557,19.6812,19.7334,55200.0
2009-05-12 13:10:00,26.48,26.54,26.47,26.53,49500.0,19.7334,19.7781,19.7259,19.7706,49500.0
2009-05-12 13:20:00,26.54,26.61,26.53,26.56,44400.0,19.7781,19.8303,19.7706,19.793,44400.0
2009-05-12 13:30:00,26.57,26.79,26.55,26.77,57900.0,19.8004,19.9644,19.7855,19.9495,57900.0
2009-05-12 13:40:00,26.77,26.81,26.66,26.71,35700.0,19.9495,19.9793,19.8675,19.9048,35700.0
2009-05-12 13:50:00,26.71,26.75,26.57,26.58,37300.0,19.9048,19.9346,19.8004,19.8079,37300.0
2009-05-12 14:00:00,26.57,26.79,26.57,26.75,66500.0,19.8004,19.9644,19.8004,19.9346,66500.0
2009-05-12 14:10:00,26.75,26.84,26.68,26.71,115700.0,19.9346,20.0017,19.8824,19.9048,115700.0
2009-05-12 14:20:00,26.7,26.77,26.62,26.64,105800.0,19.8973,19.9495,19.8377,19.8526,105800.0
2009-05-12 14:30:00,26.64,26.82,26.59,26.8,87500.0,19.8526,19.9867,19.8153,19.9718,87500.0
2009-05-12 14:40:00,26.81,26.92,26.77,26.8,94700.0,19.9793,20.0613,19.9495,19.9718,94700.0
2009-05-12 14:50:00,26.8,27.04,26.79,26.99,121400.0,19.9718,20.1507,19.9644,20.1134,121400.0
2009-05-12 15:00:00,27.0,27.12,26.94,27.02,157100.0,20.1209,20.2103,20.0762,20.1358,157100.0
2009-05-12 15:10:00,27.03,27.03,26.85,26.94,96100.0,20.1432,20.1432,20.0091,20.0762,96100.0
2009-05-12 15:20:00,26.93,27.14,26.88,26.98,151300.0,20.0687,20.2252,20.0315,20.106,151300.0
2009-05-12 15:30:00,26.98,27.04,26.84,26.87,216400.0,20.106,20.1507,20.0017,20.024,216400.0
2009-05-12 15:40:00,26.85,26.9,26.78,26.85,219500.0,20.0091,20.0464,19.9569,20.0091,219500.0
2009-05-12 15:50:00,26.84,26.87,26.79,26.86,469100.0,20.0017,20.024,19.9644,20.0166,469100.0
2009-05-13 09:30:00,25.96,26.0,25.43,25.44,167400.0,19.3459,19.3757,18.9509,18.9583,167400.0
2009-05-13 09:40:00,25.44,25.61,25.32,25.6,312000.0,18.9583,19.085,18.8689,19.0776,312000.0
2009-05-13 09:50:00,25.61,25.65,25.47,25.49,112800.0,19.085,19.1148,18.9807,18.9956,112800.0
2009-05-13 10:00:00,25.49,25.52,25.38,25.41,102100.0,18.9956,19.018,18.9136,18.936,102100.0
2009-05-13 10:10:00,25.42,25.7,25.41,25.63,103300.0,18.9434,19.1521,18.936,19.0999,103300.0
2009-05-13 10:20:00,25.62,25.67,25.48,25.57,103100.0,19.0925,19.1297,18.9882,19.0552,103100.0
2009-05-13 10:30:00,25.59,25.62,25.16,25.2,211000.0,19.0701,19.0925,18.7497,18.7795,211000.0
2009-05-13 10:40:00,25.2,25.2,25.0,25.06,206500.0,18.7795,18.7795,18.6305,18.6752,206500.0
2009-05-13 10:50:00,25.05,25.19,25.03,25.11,134200.0,18.6677,18.772,18.6528,18.7124,134200.0
2009-05-13 11:00:00,25.11,25.21,25.08,25.17,74400.0,18.7124,18.7869,18.6901,18.7571,74400.0
2009-05-13 11:10:00,25.16,25.24,25.12,25.23,77700.0,18.7497,18.8093,18.7199,18.8019,77700.0
2009-05-13 11:20:00,25.23,25.29,25.2,25.27,64200.0,18.8019,18.8466,18.7795,18.8317,64200.0
2009-05-13 11:30:00,25.27,25.27,25.04,25.05,73100.0,18.8317,18.8317,18.6603,18.6677,73100.0
2009-05-13 11:40:00,25.05,25.21,25.02,25.21,60800.0,18.6677,18.7869,18.6454,18.7869,60800.0
2009-05-13 11:50:00,25.21,25.3,25.2,25.28,69500.0,18.7869,18.854,18.7795,18.8391,69500.0
2009-05-13 12:00:00,25.29,25.4,25.26,25.4,80100.0,18.8466,18.9285,18.8242,18.9285,80100.0
2009-05-13 12:10:00,25.35,25.48,25.35,25.42,82600.0,18.8913,18.9882,18.8913,18.9434,82600.0
2009-05-13 12:20:00,25.43,25.47,25.34,25.38,33900.0,18.9509,18.9807,18.8838,18.9136,33900.0
2009-05-13 12:30:00,25.39,25.39,25.28,25.32,35500.0,18.9211,18.9211,18.8391,18.8689,35500.0
2009-05-13 12:40:00,25.32,25.33,25.23,25.24,30200.0,18.8689,18.8764,18.8019,18.8093,30200.0
2009-05-13 12:50:00,25.25,25.26,25.14,25.14,31100.0,18.8168,18.8242,18.7348,18.7348,31100.0
2009-05-13 13:00:00,25.13,25.18,25.12,25.12,45700.0,18.7273,18.7646,18.7199,18.7199,45700.0
2009-05-13 13:10:00,25.13,25.27,25.09,25.27,46100.0,18.7273,18.8317,18.6975,18.8317,46100.0
2009-05-13 13:20:00,25.27,25.29,25.18,25.18,53000.0,18.8317,18.8466,18.7646,18.7646,53000.0
2009-05-13 13:30:00,25.19,25.22,25.12,25.21,63100.0,18.772,18.7944,18.7199,18.7869,63100.0
2009-05-13 13:40:00,25.22,25.24,25.14,25.19,122400.0,18.7944,18.8093,18.7348,18.772,122400.0
2009-05-13 13:50:00,25.2,25.37,25.19,25.35,123800.0,18.7795,18.9062,18.772,18.8913,123800.0
2009-05-13 14:00:00,25.34,25.39,25.23,25.3,101500.0,18.8838,18.9211,18.8019,18.854,101500.0
2009-05-13 14:10:00,25.3,25.36,25.25,25.27,114300.0,18.854,18.8987,18.8168,18.8317,114300.0
2009-05-13 14:20:00,25.27,25.38,25.21,25.33,86100.0,18.8317,18.9136,18.7869,18.8764,86100.0
2009-05-13 14:30:00,25.33,25.4,25.28,25.39,126600.0,18.8764,18.9285,18.8391,18.9211,126600.0
2009-05-13 14:40:00,25.4,25.4,25.35,25.38,110800.0,18.9285,18.9285,18.8913,18.9136,110800.0
2009-05-13 14:50:00,25.39,25.48,25.37,25.47,118800.0,18.9211,18.9882,18.9062,18.9807,118800.0
2009-05-13 15:00:00,25.48,25.48,25.25,25.31,113100.0,18.9882,18.9882,18.8168,18.8615,113100.0
2009-05-13 15:10:00,25.3,25.32,25.19,25.28,92700.0,18.854,18.8689,18.772,18.8391,92700.0
2009-05-13 15:20:00,25.27,25.33,25.18,25.24,148400.0,18.8317,18.8764,18.7646,18.8093,148400.0
2009-05-13 15:30:00,25.25,25.37,25.2,25.26,115800.0,18.8168,18.9062,18.7795,18.8242,115800.0
2009-05-13 15:40:00,25.27,25.39,25.19,25.34,227800.0,18.8317,18.9211,18.772,18.8838,227800.0
2009-05-13 15:50:00,25.33,25.37,25.23,25.28,484200.0,18.8764,18.9062,18.8019,18.8391,484200.0
2009-05-14 09:30:00,25.45,25.84,25.43,25.44,174000.0,18.9658,19.2564,18.9509,18.9583,174000.0
2009-05-14 09:40:00,25.43,25.56,25.3,25.3,128900.0,18.9509,19.0478,18.854,18.854,128900.0
2009-05-14 09:50:00,25.29,25.31,25.0,25.2,144000.0,18.8466,18.8615,18.6305,18.7795,144000.0
2009-05-14 10:00:00,25.2,25.66,25.2,25.47,184000.0,18.7795,19.1223,18.7795,18.9807,184000.0
2009-05-14 10:10:00,25.47,25.81,25.44,25.63,171300.0,18.9807,19.2341,18.9583,19.0999,171300.0
2009-05-14 10:20:00,25.64,25.77,25.42,25.44,116100.0,19.1074,19.2043,18.9434,18.9583,116100.0
2009-05-14 10:30:00,25.43,25.82,25.42,25.69,78300.0,18.9509,19.2415,18.9434,19.1447,78300.0
2009-05-14 10:40:00,25.69,25.76,25.57,25.58,54100.0,19.1447,19.1968,19.0552,19.0627,54100.0
2009-05-14 10:50:00,25.59,25.82,25.58,25.74,75900.0,19.0701,19.2415,19.0627,19.1819,75900.0
2009-05-14 11:00:00,25.75,25.97,25.75,25.97,92700.0,19.1894,19.3533,19.1894,19.3533,92700.0
2009-05-14 11:10:00,25.96,26.15,25.95,26.08,114200.0,19.3459,19.4875,19.3384,19.4353,114200.0
2009-05-14 11:20:00,26.09,26.11,25.98,26.06,98600.0,19.4427,19.4576,19.3608,19.4204,98600.0
2009-05-14 11:30:00,26.06,26.06,25.9,25.94,182700.0,19.4204,19.4204,19.3011,19.331,182700.0
2009-05-14 11:40:00,25.94,26.02,25.92,26.0,100300.0,19.331,19.3906,19.3161,19.3757,100300.0
2009-05-14 11:50:00,26.0,26.03,25.97,26.01,145100.0,19.3757,19.398,19.3533,19.3831,145100.0
2009-05-14 12:00:00,26.01,26.02,25.96,25.99,66600.0,19.3831,19.3906,19.3459,19.3682,66600.0
2009-05-14 12:10:00,26.0,26.03,25.92,25.93,106800.0,19.3757,19.398,19.3161,19.3235,106800.0
2009-05-14 12:20:00,25.93,26.0,25.91,25.96,63200.0,19.3235,19.3757,19.3086,19.3459,63200.0
2009-05-14 12:30:00,25.96,26.02,25.94,25.99,81800.0,19.3459,19.3906,19.331,19.3682,81800.0
2009-05-14 12:40:00,25.99,26.0,25.9,25.99,79700.0,19.3682,19.3757,19.3011,19.3682,79700.0
2009-05-14 12:50:00,25.99,26.01,25.85,25.85,101500.0,19.3682,19.3831,19.2639,19.2639,101500.0
2009-05-14 13:00:00,25.85,25.94,25.83,25.89,99600.0,19.2639,19.331,19.249,19.2937,99600.0
2009-05-14 13:10:00,25.89,25.92,25.72,25.73,74200.0,19.2937,19.3161,19.167,19.1745,74200.0
2009-05-14 13:20:00,25.73,25.75,25.68,25.75,32900.0,19.1745,19.1894,19.1372,19.1894,32900.0
2009-05-14 13:30:00,25.75,25.76,25.74,25.75,72500.0,19.1894,19.1968,19.1819,19.1894,72500.0
2009-05-14 13:40:00,25.74,25.76,25.65,25.72,55100.0,19.1819,19.1968,19.1148,19.167,55100.0
2009-05-14 13:50:00,25.73,25.76,25.68,25.69,57300.0,19.1745,19.1968,19.1372,19.1447,57300.0
2009-05-14 14:00:00,25.69,25.76,25.69,25.75,48700.0,19.1447,19.1968,19.1447,19.1894,48700.0
2009-05-14 14:10:00,25.75,25.76,25.71,25.75,67400.0,19.1894,19.1968,19.1596,19.1894,67400.0
2009-05-14 14:20:00,25.75,25.82,25.71,25.74,397500.0,19.1894,19.2415,19.1596,19.1819,397500.0
2009-05-14 14:30:00,25.73,25.82,25.72,25.82,118400.0,19.1745,19.2415,19.167,19.2415,118400.0
2009-05-14 14:40:00,25.84,25.89,25.76,25.79,105300.0,19.2564,19.2937,19.1968,19.2192,105300.0
2009-05-14 14:50:00,25.8,25.84,25.79,25.79,98600.0,19.2266,19.2564,19.2192,19.2192,98600.0
2009-05-14 15:00:00,25.8,25.91,25.75,25.81,153900.0,19.2266,19.3086,19.1894,19.2341,153900.0
2009-05-14 15:10:00,25.81,25.88,25.76,25.88,138700.0,19.2341,19.2862,19.1968,19.2862,138700.0
2009-05-14 15:20:00,25.88,25.9,25.73,25.74,172100.0,19.2862,19.3011,19.1745,19.1819,172100.0
2009-05-14 15:30:00,25.74,25.74,25.47,25.5,149800.0,19.1819,19.1819,18.9807,19.0031,149800.0
2009-05-14 15:40:00,25.5,25.64,25.48,25.57,330600.0,19.0031,19.1074,18.9882,19.0552,330600.0
2009-05-14 15:50:00,25.57,25.63,25.48,25.54,448300.0,19.0552,19.0999,18.9882,19.0329,448300.0
2009-05-15 09:30:00,25.53,25.74,25.36,25.51,369700.0,19.0254,19.1819,18.8987,19.0105,369700.0
2009-05-15 09:40:00,25.51,25.64,25.36,25.64,99500.0,19.0105,19.1074,18.8987,19.1074,99500.0
2009-05-15 09:50:00,25.62,25.79,25.54,25.55,112500.0,19.0925,19.2192,19.0329,19.0403,112500.0
2009-05-15 10:00:00,25.55,25.61,25.4,25.6,97500.0,19.0403,19.085,18.9285,19.0776,97500.0
2009-05-15 10:10:00,25.61,25.68,25.43,25.53,97000.0,19.085,19.1372,18.9509,19.0254,97000.0
2009-05-15 10:20:00,25.53,25.6,25.45,25.47,90600.0,19.0254,19.0776,18.9658,18.9807,90600.0
2009-05-15 10:30:00,25.46,25.75,25.43,25.74,107300.0,18.9733,19.1894,18.9509,19.1819,107300.0
2009-05-15 10:40:00,25.75,25.77,25.58,25.58,68000.0,19.1894,19.2043,19.0627,19.0627,68000.0
2009-05-15 10:50:00,25.58,25.61,25.48,25.5,52000.0,19.0627,19.085,18.9882,19.0031,52000.0
2009-05-15 11:00:00,25.5,25.53,25.45,25.47,76900.0,19.0031,19.0254,18.9658,18.9807,76900.0
2009-05-15 11:10:00,25.48,25.51,25.47,25.5,46800.0,18.9882,19.0105,18.9807,19.0031,46800.0
2009-05-15 11:20:00,25.5,25.5,25.37,25.41,55900.0,19.0031,19.0031,18.9062,18.936,55900.0
2009-05-15 11:30:00,25.4,25.42,25.31,25.31,55300.0,18.9285,18.9434,18.8615,18.8615,55300.0
2009-05-15 11:40:00,25.31,25.31,25.11,25.15,92100.0,18.8615,18.8615,18.7124,18.7422,92100.0
2009-05-15 11:50:00,25.15,25.15,24.89,24.91,94600.0,18.7422,18.7422,18.5485,18.5634,94600.0
2009-05-15 12:00:00,24.92,25.08,24.89,25.0,72100.0,18.5708,18.6901,18.5485,18.6305,72100.0
2009-05-15 12:10:00,24.99,25.02,24.89,24.91,73000.0,18.623,18.6454,18.5485,18.5634,73000.0
2009-05-15 12:20:00,24.91,25.01,24.91,24.95,72900.0,18.5634,18.6379,18.5634,18.5932,72900.0
2009-05-15 12:30:00,24.94,25.0,24.93,24.98,73300.0,18.5857,18.6305,18.5783,18.6155,73300.0
2009-05-15 12:40:00,24.98,25.0,24.92,24.96,52900.0,18.6155,18.6305,18.5708,18.6006,52900.0
2009-05-15 12:50:00,24.96,25.0,24.82,24.85,108400.0,18.6006,18.6305,18.4963,18.5187,108400.0
2009-05-15 13:00:00,24.85,24.85,24.77,24.8,90900.0,18.5187,18.5187,18.4591,18.4814,90900.0
2009-05-15 13:10:00,24.81,24.85,24.72,24.83,119300.0,18.4889,18.5187,18.4218,18.5038,119300.0
2009-05-15 13:20:00,24.82,24.83,24.64,24.7,89100.0,18.4963,18.5038,18.3622,18.4069,89100.0
2009-05-15 13:30:00,24.7,24.75,24.66,24.71,52700.0,18.4069,18.4441,18.3771,18.4143,52700.0
2009-05-15 13:40:00,24.7,24.8,24.67,24.79,65700.0,18.4069,18.4814,18.3845,18.474,65700.0
2009-05-15 13:50:00,24.79,24.82,24.74,24.8,50500.0,18.474,18.4963,18.4367,18.4814,50500.0
2009-05-15 14:00:00,24.79,24.82,24.72,24.8,67900.0,18.474,18.4963,18.4218,18.4814,67900.0
2009-05-15 14:10:00,24.8,24.84,24.76,24.76,71400.0,18.4814,18.5112,18.4516,18.4516,71400.0
2009-05-15 14:20:00,24.76,24.87,24.73,24.8,75600.0,18.4516,18.5336,18.4292,18.4814,75600.0
2009-05-15 14:30:00,24.79,24.81,24.75,24.78,69200.0,18.474,18.4889,18.4441,18.4665,69200.0
2009-05-15 14:40:00,24.78,24.8,24.7,24.71,152400.0,18.4665,18.4814,18.4069,18.4143,152400.0
2009-05-15 14:50:00,24.72,24.83,24.71,24.79,65200.0,18.4218,18.5038,18.4143,18.474,65200.0
2009-05-15 15:00:00,24.79,24.92,24.74,24.91,162300.0,18.474,18.5708,18.4367,18.5634,162300.0
2009-05-15 15:10:00,24.91,25.08,24.9,24.95,183600.0,18.5634,18.6901,18.5559,18.5932,183600.0
2009-05-15 15:20:00,24.96,25.17,24.95,25.15,251300.0,18.6006,18.7571,18.5932,18.7422,251300.0
2009-05-15 15:30:00,25.16,25.2,25.06,25.06,212700.0,18.7497,18.7795,18.6752,18.6752,212700.0
2009-05-15 15:40:00,25.07,25.21,25.0,25.13,234900.0,18.6826,18.7869,18.6305,18.7273,234900.0
2009-05-15 15:50:00,25.13,25.15,24.97,25.02,323500.0,18.7273,18.7422,18.6081,18.6454,323500.0
2009-05-18 09:30:00,26.02,26.21,25.91,25.93,225500.0,19.3906,19.5322,19.3086,19.3235,225500.0
2009-05-18 09:40:00,25.93,26.1,25.81,26.1,366500.0,19.3235,19.4502,19.2341,19.4502,366500.0
2009-05-18 09:50:00,26.1,26.35,25.97,25.98,446800.0,19.4502,19.6365,19.3533,19.3608,446800.0
2009-05-18 10:00:00,25.98,26.04,25.86,25.99,492900.0,19.3608,19.4055,19.2713,19.3682,492900.0
2009-05-18 10:10:00,25.98,26.05,25.9,25.97,175900.0,19.3608,19.4129,19.3011,19.3533,175900.0
2009-05-18 10:20:00,25.98,26.21,25.97,26.07,220800.0,19.3608,19.5322,19.3533,19.4278,220800.0
2009-05-18 10:30:00,26.07,26.28,26.07,26.28,89300.0,19.4278,19.5843,19.4278,19.5843,89300.0
2009-05-18 10:40:00,26.28,26.4,26.16,26.39,81300.0,19.5843,19.6738,19.4949,19.6663,81300.0
2009-05-18 10:50:00,26.39,26.6,26.3,26.57,469800.0,19.6663,19.8228,19.5992,19.8004,469800.0
2009-05-18 11:00:00,26.55,26.56,26.41,26.48,142800.0,19.7855,19.793,19.6812,19.7334,142800.0
2009-05-18 11:10:00,26.5,26.5,26.33,26.36,173300.0,19.7483,19.7483,19.6216,19.6439,173300.0
2009-05-18 11:20:00,26.35,26.52,26.32,26.47,69500.0,19.6365,19.7632,19.6141,19.7259,69500.0
2009-05-18 11:30:00,26.45,26.5,26.35,26.4,64400.0,19.711,19.7483,19.6365,19.6738,64400.0
2009-05-18 11:40:00,26.4,26.47,26.31,26.31,56000.0,19.6738,19.7259,19.6067,19.6067,56000.0
2009-05-18 11:50:00,26.31,26.35,26.2,26.2,57700.0,19.6067,19.6365,19.5247,19.5247,57700.0
2009-05-18 12:00:00,26.21,26.26,26.2,26.24,51400.0,19.5322,19.5694,19.5247,19.5545,51400.0
2009-05-18 12:10:00,26.24,26.26,26.22,26.22,32400.0,19.5545,19.5694,19.5396,19.5396,32400.0
2009-05-18 12:20:00,26.22,26.36,26.22,26.36,67100.0,19.5396,19.6439,19.5396,19.6439,67100.0
2009-05-18 12:30:00,26.35,26.36,26.25,26.26,53100.0,19.6365,19.6439,19.562,19.5694,53100.0
2009-05-18 12:40:00,26.26,26.32,26.25,26.28,121400.0,19.5694,19.6141,19.562,19.5843,121400.0
2009-05-18 12:50:00,26.28,26.32,26.24,26.28,69100.0,19.5843,19.6141,19.5545,19.5843,69100.0
2009-05-18 13:00:00,26.28,26.31,26.17,26.21,72100.0,19.5843,19.6067,19.5024,19.5322,72100.0
2009-05-18 13:10:00,26.21,26.33,26.21,26.27,66200.0,19.5322,19.6216,19.5322,19.5769,66200.0
2009-05-18 13:20:00,26.26,26.32,26.24,26.3,46400.0,19.5694,19.6141,19.5545,19.5992,46400.0
2009-05-18 13:30:00,26.3,26.45,26.27,26.41,83500.0,19.5992,19.711,19.5769,19.6812,83500.0
2009-05-18 13:40:00,26.41,26.43,26.36,26.39,45800.0,19.6812,19.6961,19.6439,19.6663,45800.0
2009-05-18 13:50:00,26.39,26.44,26.38,26.39,49900.0,19.6663,19.7036,19.6589,19.6663,49900.0
2009-05-18 14:00:00,26.39,26.48,26.35,26.47,49900.0,19.6663,19.7334,19.6365,19.7259,49900.0
2009-05-18 14:10:00,26.47,26.51,26.42,26.43,76800.0,19.7259,19.7557,19.6887,19.6961,76800.0
2009-05-18 14:20:00,26.43,26.47,26.38,26.42,43500.0,19.6961,19.7259,19.6589,19.6887,43500.0
2009-05-18 14:30:00,26.41,26.48,26.38,26.4,104000.0,19.6812,19.7334,19.6589,19.6738,104000.0
2009-05-18 14:40:00,26.4,26.41,26.37,26.4,155300.0,19.6738,19.6812,19.6514,19.6738,155300.0
2009-05-18 14:50:00,26.39,26.41,26.27,26.31,136700.0,19.6663,19.6812,19.5769,19.6067,136700.0
2009-05-18 15:00:00,26.3,26.31,26.23,26.3,124700.0,19.5992,19.6067,19.5471,19.5992,124700.0
2009-05-18 15:10:00,26.3,26.34,26.24,26.33,165100.0,19.5992,19.629,19.5545,19.6216,165100.0
2009-05-18 15:20:00,26.32,26.4,26.29,26.3,155100.0,19.6141,19.6738,19.5918,19.5992,155100.0
2009-05-18 15:30:00,26.3,26.31,26.26,26.29,197700.0,19.5992,19.6067,19.5694,19.5918,197700.0
2009-05-18 15:40:00,26.28,26.33,26.26,26.3,290200.0,19.5843,19.6216,19.5694,19.5992,290200.0
2009-05-18 15:50:00,26.29,26.57,26.29,26.54,544000.0,19.5918,19.8004,19.5918,19.7781,544000.0
2009-05-19 09:30:00,26.8,26.82,26.58,26.8,246700.0,19.9718,19.9867,19.8079,19.9718,246700.0
2009-05-19 09:40:00,26.8,26.8,26.48,26.65,177400.0,19.9718,19.9718,19.7334,19.8601,177400.0
2009-05-19 09:50:00,26.64,26.64,26.41,26.46,198700.0,19.8526,19.8526,19.6812,19.7185,198700.0
2009-05-19 10:00:00,26.45,26.55,26.37,26.49,173500.0,19.711,19.7855,19.6514,19.7408,173500.0
2009-05-19 10:10:00,26.49,26.6,26.4,26.54,137600.0,19.7408,19.8228,19.6738,19.7781,137600.0
2009-05-19 10:20:00,26.54,26.58,26.49,26.57,155800.0,19.7781,19.8079,19.7408,19.8004,155800.0
2009-05-19 10:30:00,26.57,26.87,26.55,26.84,155400.0,19.8004,20.024,19.7855,20.0017,155400.0
2009-05-19 10:40:00,26.84,26.85,26.7,26.8,181400.0,20.0017,20.0091,19.8973,19.9718,181400.0
2009-05-19 10:50:00,26.8,26.81,26.71,26.75,80500.0,19.9718,19.9793,19.9048,19.9346,80500.0
2009-05-19 11:00:00,26.76,26.82,26.57,26.59,116500.0,19.942,19.9867,19.8004,19.8153,116500.0
2009-05-19 11:10:00,26.6,26.68,26.52,26.68,61600.0,19.8228,19.8824,19.7632,19.8824,61600.0
2009-05-19 11:20:00,26.68,26.73,26.59,26.71,62800.0,19.8824,19.9197,19.8153,19.9048,62800.0
2009-05-19 11:30:00,26.72,26.92,26.72,26.91,65200.0,19.9122,20.0613,19.9122,20.0538,65200.0
2009-05-19 11:40:00,26.91,26.97,26.84,26.96,105800.0,20.0538,20.0985,20.0017,20.0911,105800.0
2009-05-19 11:50:00,26.97,27.0,26.89,26.96,69500.0,20.0985,20.1209,20.0389,20.0911,69500.0
2009-05-19 12:00:00,26.95,26.96,26.85,26.92,41100.0,20.0836,20.0911,20.0091,20.0613,41100.0
2009-05-19 12:10:00,26.92,27.03,26.81,27.03,34400.0,20.0613,20.1432,19.9793,20.1432,34400.0
2009-05-19 12:20:00,27.03,27.13,27.02,27.1,49900.0,20.1432,20.2178,20.1358,20.1954,49900.0
2009-05-19 12:30:00,27.1,27.11,26.97,27.0,60700.0,20.1954,20.2029,20.0985,20.1209,60700.0
2009-05-19 12:40:00,27.0,27.06,26.96,27.0,90800.0,20.1209,20.1656,20.0911,20.1209,90800.0
2009-05-19 12:50:00,27.0,27.01,26.83,26.83,45200.0,20.1209,20.1283,19.9942,19.9942,45200.0
2009-05-19 13:00:00,26.81,26.98,26.81,26.97,43200.0,19.9793,20.106,19.9793,20.0985,43200.0
2009-05-19 13:10:00,26.98,27.02,26.9,27.02,30400.0,20.106,20.1358,20.0464,20.1358,30400.0
2009-05-19 13:20:00,27.02,27.15,27.01,27.09,54100.0,20.1358,20.2327,20.1283,20.188,54100.0
2009-05-19 13:30:00,27.09,27.11,27.0,27.04,58000.0,20.188,20.2029,20.1209,20.1507,58000.0
2009-05-19 13:40:00,27.05,27.08,26.87,26.91,82200.0,20.1581,20.1805,20.024,20.0538,82200.0
2009-05-19 13:50:00,26.91,26.96,26.86,26.95,60800.0,20.0538,20.0911,20.0166,20.0836,60800.0
2009-05-19 14:00:00,26.95,26.97,26.8,26.91,48300.0,20.0836,20.0985,19.9718,20.0538,48300.0
2009-05-19 14:10:00,26.91,26.92,26.85,26.91,28100.0,20.0538,20.0613,20.0091,20.0538,28100.0
2009-05-19 14:20:00,26.91,27.0,26.9,26.99,43200.0,20.0538,20.1209,20.0464,20.1134,43200.0
2009-05-19 14:30:00,27.0,27.07,26.98,27.05,53100.0,20.1209,20.1731,20.106,20.1581,53100.0
2009-05-19 14:40:00,27.05,27.08,27.0,27.03,160400.0,20.1581,20.1805,20.1209,20.1432,160400.0
2009-05-19 14:50:00,27.03,27.04,26.88,26.94,119800.0,20.1432,20.1507,20.0315,20.0762,119800.0
2009-05-19 15:00:00,26.94,26.97,26.87,26.88,104800.0,20.0762,20.0985,20.024,20.0315,104800.0
2009-05-19 15:10:00,26.88,26.89,26.73,26.8,111200.0,20.0315,20.0389,19.9197,19.9718,111200.0
2009-05-19 15:20:00,26.8,26.81,26.71,26.76,171400.0,19.9718,19.9793,19.9048,19.942,171400.0
2009-05-19 15:30:00,26.76,26.83,26.54,26.75,202200.0,19.942,19.9942,19.7781,19.9346,202200.0
2009-05-19 15:40:00,26.74,26.8,26.59,26.59,174400.0,19.9271,19.9718,19.8153,19.8153,174400.0
2009-05-19 15:50:00,26.59,26.65,26.41,26.55,474900.0,19.8153,19.8601,19.6812,19.7855,474900.0
2009-05-20 09:30:00,26.53,26.59,26.35,26.37,164500.0,19.7706,19.8153,19.6365,19.6514,164500.0
2009-05-20 09:40:00,26.37,26.66,26.37,26.61,110400.0,19.6514,19.8675,19.6514,19.8303,110400.0
2009-05-20 09:50:00,26.61,26.76,26.53,26.58,116000.0,19.8303,19.942,19.7706,19.8079,116000.0
2009-05-20 10:00:00,26.59,26.77,26.59,26.7,104100.0,19.8153,19.9495,19.8153,19.8973,104100.0
2009-05-20 10:10:00,26.7,26.72,26.57,26.6,97000.0,19.8973,19.9122,19.8004,19.8228,97000.0
2009-05-20 10:20:00,26.6,26.62,26.47,26.48,102200.0,19.8228,19.8377,19.7259,19.7334,102200.0
2009-05-20 10:30:00,26.47,26.55,26.4,26.42,133300.0,19.7259,19.7855,19.6738,19.6887,133300.0
2009-05-20 10:40:00,26.41,26.46,26.27,26.32,212500.0,19.6812,19.7185,19.5769,19.6141,212500.0
2009-05-20 10:50:00,26.31,26.35,26.24,26.27,114500.0,19.6067,19.6365,19.5545,19.5769,114500.0
2009-05-20 11:00:00,26.27,26.32,26.22,26.23,57600.0,19.5769,19.6141,19.5396,19.5471,57600.0
2009-05-20 11:10:00,26.22,26.28,26.19,26.27,55100.0,19.5396,19.5843,19.5173,19.5769,55100.0
2009-05-20 11:20:00,26.28,26.4,26.25,26.39,92800.0,19.5843,19.6738,19.562,19.6663,92800.0
2009-05-20 11:30:00,26.4,26.42,26.35,26.39,120900.0,19.6738,19.6887,19.6365,19.6663,120900.0
2009-05-20 11:40:00,26.38,26.42,26.14,26.14,96400.0,19.6589,19.6887,19.48,19.48,96400.0
2009-05-20 11:50:00,26.15,26.21,25.96,25.97,71400.0,19.4875,19.5322,19.3459,19.3533,71400.0
2009-05-20 12:00:00,25.96,26.06,25.94,25.97,77900.0,19.3459,19.4204,19.331,19.3533,77900.0
2009-05-20 12:10:00,25.97,26.03,25.83,25.87,97400.0,19.3533,19.398,19.249,19.2788,97400.0
2009-05-20 12:20:00,25.87,25.88,25.68,25.73,140600.0,19.2788,19.2862,19.1372,19.1745,140600.0
2009-05-20 12:30:00,25.72,25.74,25.46,25.55,177100.0,19.167,19.1819,18.9733,19.0403,177100.0
2009-05-20 12:40:00,25.55,25.68,25.54,25.61,111900.0,19.0403,19.1372,19.0329,19.085,111900.0
2009-05-20 12:50:00,25.61,25.66,25.49,25.52,59800.0,19.085,19.1223,18.9956,19.018,59800.0
2009-05-20 13:00:00,25.52,25.59,25.43,25.53,165000.0,19.018,19.0701,18.9509,19.0254,165000.0
2009-05-20 13:10:00,25.54,25.58,25.47,25.48,86400.0,19.0329,19.0627,18.9807,18.9882,86400.0
2009-05-20 13:20:00,25.48,25.68,25.42,25.68,73400.0,18.9882,19.1372,18.9434,19.1372,73400.0
2009-05-20 13:30:00,25.67,25.8,25.63,25.79,70400.0,19.1297,19.2266,19.0999,19.2192,70400.0
2009-05-20 13:40:00,25.8,25.9,25.75,25.78,103700.0,19.2266,19.3011,19.1894,19.2117,103700.0
2009-05-20 13:50:00,25.79,25.81,25.72,25.74,98800.0,19.2192,19.2341,19.167,19.1819,98800.0
2009-05-20 14:00:00,25.74,25.75,25.45,25.58,247400.0,19.1819,19.1894,18.9658,19.0627,247400.0
2009-05-20 14:10:00,25.57,25.62,25.47,25.52,158100.0,19.0552,19.0925,18.9807,19.018,158100.0
2009-05-20 14:20:00,25.52,25.64,25.49,25.5,223200.0,19.018,19.1074,18.9956,19.0031,223200.0
2009-05-20 14:30:00,25.5,25.51,25.37,25.45,148200.0,19.0031,19.0105,18.9062,18.9658,148200.0
2009-05-20 14:40:00,25.45,25.52,25.45,25.51,186800.0,18.9658,19.018,18.9658,19.0105,186800.0
2009-05-20 14:50:00,25.51,25.51,25.35,25.42,169200.0,19.0105,19.0105,18.8913,18.9434,169200.0
2009-05-20 15:00:00,25.42,25.46,25.25,25.28,201600.0,18.9434,18.9733,18.8168,18.8391,201600.0
2009-05-20 15:10:00,25.28,25.36,25.1,25.21,292100.0,18.8391,18.8987,18.705,18.7869,292100.0
2009-05-20 15:20:00,25.19,25.23,25.1,25.2,170100.0,18.772,18.8019,18.705,18.7795,170100.0
2009-05-20 15:30:00,25.2,25.24,25.08,25.17,255200.0,18.7795,18.8093,18.6901,18.7571,255200.0
2009-05-20 15:40:00,25.19,25.19,24.92,25.08,281700.0,18.772,18.772,18.5708,18.6901,281700.0
2009-05-20 15:50:00,25.07,25.13,24.99,25.05,439600.0,18.6826,18.7273,18.623,18.6677,439600.0
2009-05-21 09:30:00,24.85,24.85,24.29,24.38,323700.0,18.5187,18.5187,18.1013,18.1684,323700.0
2009-05-21 09:40:00,24.38,24.76,24.37,24.73,286500.0,18.1684,18.4516,18.161,18.4292,286500.0
2009-05-21 09:50:00,24.73,24.9,24.56,24.6,230500.0,18.4292,18.5559,18.3026,18.3324,230500.0
2009-05-21 10:00:00,24.6,24.83,24.53,24.8,198100.0,18.3324,18.5038,18.2802,18.4814,198100.0
2009-05-21 10:10:00,24.79,24.81,24.67,24.69,114500.0,18.474,18.4889,18.3845,18.3994,114500.0
2009-05-21 10:20:00,24.67,24.76,24.59,24.66,154100.0,18.3845,18.4516,18.3249,18.3771,154100.0
2009-05-21 10:30:00,24.65,24.74,24.6,24.7,97000.0,18.3696,18.4367,18.3324,18.4069,97000.0
2009-05-21 10:40:00,24.68,24.82,24.67,24.79,81900.0,18.392,18.4963,18.3845,18.474,81900.0
2009-05-21 10:50:00,24.79,24.83,24.64,24.65,85600.0,18.474,18.5038,18.3622,18.3696,85600.0
2009-05-21 11:00:00,24.64,24.65,24.55,24.62,85300.0,18.3622,18.3696,18.2951,18.3473,85300.0
2009-05-21 11:10:00,24.62,24.79,24.61,24.78,79000.0,18.3473,18.474,18.3398,18.4665,79000.0
2009-05-21 11:20:00,24.78,24.86,24.75,24.83,121900.0,18.4665,18.5261,18.4441,18.5038,121900.0
2009-05-21 11:30:00,24.82,24.97,24.79,24.96,92700.0,18.4963,18.6081,18.474,18.6006,92700.0
2009-05-21 11:40:00,24.96,24.96,24.9,24.95,48000.0,18.6006,18.6006,18.5559,18.5932,48000.0
2009-05-21 11:50:00,24.95,24.96,24.82,24.85,77200.0,18.5932,18.6006,18.4963,18.5187,77200.0
2009-05-21 12:00:00,24.86,24.86,24.81,24.84,40400.0,18.5261,18.5261,18.4889,18.5112,40400.0
2009-05-21 12:10:00,24.84,24.85,24.74,24.75,77900.0,18.5112,18.5187,18.4367,18.4441,77900.0
2009-05-21 12:20:00,24.75,24.75,24.68,24.7,45300.0,18.4441,18.4441,18.392,18.4069,45300.0
2009-05-21 12:30:00,24.71,24.88,24.69,24.85,89700.0,18.4143,18.541,18.3994,18.5187,89700.0
2009-05-21 12:40:00,24.86,24.86,24.68,24.73,82200.0,18.5261,18.5261,18.392,18.4292,82200.0
2009-05-21 12:50:00,24.73,24.73,24.64,24.65,96500.0,18.4292,18.4292,18.3622,18.3696,96500.0
2009-05-21 13:00:00,24.65,24.72,24.64,24.69,108700.0,18.3696,18.4218,18.3622,18.3994,108700.0
2009-05-21 13:10:00,24.7,24.71,24.59,24.59,41500.0,18.4069,18.4143,18.3249,18.3249,41500.0
2009-05-21 13:20:00,24.6,24.62,24.55,24.61,36900.0,18.3324,18.3473,18.2951,18.3398,36900.0
2009-05-21 13:30:00,24.61,24.66,24.56,24.58,49600.0,18.3398,18.3771,18.3026,18.3175,49600.0
2009-05-21 13:40:00,24.58,24.68,24.55,24.62,50000.0,18.3175,18.392,18.2951,18.3473,50000.0
2009-05-21 13:50:00,24.63,24.66,24.57,24.63,62300.0,18.3547,18.3771,18.31,18.3547,62300.0
2009-05-21 14:00:00,24.62,24.7,24.46,24.53,86100.0,18.3473,18.4069,18.228,18.2802,86100.0
2009-05-21 14:10:00,24.54,24.55,24.44,24.55,31500.0,18.2877,18.2951,18.2131,18.2951,31500.0
2009-05-21 14:20:00,24.55,24.58,24.5,24.54,53900.0,18.2951,18.3175,18.2578,18.2877,53900.0
2009-05-21 14:30:00,24.54,24.6,24.51,24.55,49300.0,18.2877,18.3324,18.2653,18.2951,49300.0
2009-05-21 14:40:00,24.55,24.58,24.43,24.46,38900.0,18.2951,18.3175,18.2057,18.228,38900.0
2009-05-21 14:50:00,24.47,24.53,24.44,24.53,55500.0,18.2355,18.2802,18.2131,18.2802,55500.0
2009-05-21 15:00:00,24.53,24.56,24.43,24.45,108900.0,18.2802,18.3026,18.2057,18.2206,108900.0
2009-05-21 15:10:00,24.44,24.62,24.44,24.6,78400.0,18.2131,18.3473,18.2131,18.3324,78400.0
2009-05-21 15:20:00,24.6,24.6,24.45,24.55,107600.0,18.3324,18.3324,18.2206,18.2951,107600.0
2009-05-21 15:30:00,24.54,24.69,24.54,24.65,163500.0,18.2877,18.3994,18.2877,18.3696,163500.0
2009-05-21 15:40:00,24.65,24.74,24.51,24.61,233800.0,18.3696,18.4367,18.2653,18.3398,233800.0
2009-05-21 15:50:00,24.61,24.77,24.59,24.68,349100.0,18.3398,18.4591,18.3249,18.392,349100.0
2009-05-22 09:30:00,25.05,25.2,24.71,24.74,295300.0,18.6677,18.7795,18.4143,18.4367,295300.0
2009-05-22 09:40:00,24.74,24.75,24.52,24.54,228000.0,18.4367,18.4441,18.2727,18.2877,228000.0
2009-05-22 09:50:00,24.54,24.64,24.45,24.57,180100.0,18.2877,18.3622,18.2206,18.31,180100.0
2009-05-22 10:00:00,24.57,24.78,24.52,24.63,154200.0,18.31,18.4665,18.2727,18.3547,154200.0
2009-05-22 10:10:00,24.63,24.89,24.63,24.86,95400.0,18.3547,18.5485,18.3547,18.5261,95400.0
2009-05-22 10:20:00,24.86,24.95,24.83,24.89,155200.0,18.5261,18.5932,18.5038,18.5485,155200.0
2009-05-22 10:30:00,24.88,24.89,24.72,24.72,62300.0,18.541,18.5485,18.4218,18.4218,62300.0
2009-05-22 10:40:00,24.71,24.94,24.7,24.87,64000.0,18.4143,18.5857,18.4069,18.5336,64000.0
2009-05-22 10:50:00,24.88,24.96,24.77,24.83,50500.0,18.541,18.6006,18.4591,18.5038,50500.0
2009-05-22 11:00:00,24.83,24.94,24.78,24.94,72100.0,18.5038,18.5857,18.4665,18.5857,72100.0
2009-05-22 11:10:00,24.94,25.04,24.9,24.99,82000.0,18.5857,18.6603,18.5559,18.623,82000.0
2009-05-22 11:20:00,24.99,25.04,24.94,25.01,91500.0,18.623,18.6603,18.5857,18.6379,91500.0
2009-05-22 11:30:00,25.01,25.07,24.98,25.01,62900.0,18.6379,18.6826,18.6155,18.6379,62900.0
2009-05-22 11:40:00,25.01,25.12,25.0,25.07,58600.0,18.6379,18.7199,18.6305,18.6826,58600.0
2009-05-22 11:50:00,25.08,25.1,24.98,25.04,68400.0,18.6901,18.705,18.6155,18.6603,68400.0
2009-05-22 12:00:00,25.04,25.11,25.04,25.1,54900.0,18.6603,18.7124,18.6603,18.705,54900.0
2009-05-22 12:10:00,25.1,25.17,25.04,25.11,40000.0,18.705,18.7571,18.6603,18.7124,40000.0
2009-05-22 12:20:00,25.11,25.14,24.99,25.01,51000.0,18.7124,18.7348,18.623,18.6379,51000.0
2009-05-22 12:30:00,25.0,25.03,24.98,24.99,83400.0,18.6305,18.6528,18.6155,18.623,83400.0
2009-05-22 12:40:00,24.99,25.04,24.95,24.98,93900.0,18.623,18.6603,18.5932,18.6155,93900.0
2009-05-22 12:50:00,24.98,25.17,24.97,25.17,35700.0,18.6155,18.7571,18.6081,18.7571,35700.0
2009-05-22 13:00:00,25.16,25.24,25.16,25.22,56200.0,18.7497,18.8093,18.7497,18.7944,56200.0
2009-05-22 13:10:00,25.22,25.23,25.16,25.18,49400.0,18.7944,18.8019,18.7497,18.7646,49400.0
2009-05-22 13:20:00,25.18,25.23,25.15,25.16,48000.0,18.7646,18.8019,18.7422,18.7497,48000.0
2009-05-22 13:30:00,25.16,25.16,25.02,25.09,52900.0,18.7497,18.7497,18.6454,18.6975,52900.0
2009-05-22 13:40:00,25.09,25.2,25.07,25.19,63500.0,18.6975,18.7795,18.6826,18.772,63500.0
2009-05-22 13:50:00,25.18,25.23,25.14,25.23,46700.0,18.7646,18.8019,18.7348,18.8019,46700.0
2009-05-22 14:00:00,25.23,25.3,25.23,25.23,45700.0,18.8019,18.854,18.8019,18.8019,45700.0
2009-05-22 14:10:00,25.23,25.24,25.19,25.22,46400.0,18.8019,18.8093,18.772,18.7944,46400.0
2009-05-22 14:20:00,25.21,25.23,25.17,25.17,60700.0,18.7869,18.8019,18.7571,18.7571,60700.0
2009-05-22 14:30:00,25.17,25.18,25.14,25.15,40200.0,18.7571,18.7646,18.7348,18.7422,40200.0
2009-05-22 14:40:00,25.14,25.23,25.13,25.17,57700.0,18.7348,18.8019,18.7273,18.7571,57700.0
2009-05-22 14:50:00,25.18,25.25,25.13,25.24,51800.0,18.7646,18.8168,18.7273,18.8093,51800.0
2009-05-22 15:00:00,25.23,25.23,25.13,25.17,64400.0,18.8019,18.8019,18.7273,18.7571,64400.0
2009-05-22 15:10:00,25.18,25.28,25.06,25.11,79900.0,18.7646,18.8391,18.6752,18.7124,79900.0
2009-05-22 15:20:00,25.1,25.1,25.0,25.04,90600.0,18.705,18.705,18.6305,18.6603,90600.0
2009-05-22 15:30:00,25.04,25.21,25.01,25.14,92600.0,18.6603,18.7869,18.6379,18.7348,92600.0
2009-05-22 15:40:00,25.14,25.2,25.07,25.1,248000.0,18.7348,18.7795,18.6826,18.705,248000.0
2009-05-22 15:50:00,25.11,25.12,24.94,24.99,223900.0,18.7124,18.7199,18.5857,18.623,223900.0
2009-05-26 09:30:00,24.69,25.13,24.69,25.03,157700.0,18.3994,18.7273,18.3994,18.6528,157700.0
2009-05-26 09:40:00,25.04,25.34,25.0,25.26,175500.0,18.6603,18.8838,18.6305,18.8242,175500.0
2009-05-26 09:50:00,25.27,25.45,25.24,25.43,147200.0,18.8317,18.9658,18.8093,18.9509,147200.0
2009-05-26 10:00:00,25.43,25.64,25.42,25.6,406500.0,18.9509,19.1074,18.9434,19.0776,406500.0
2009-05-26 10:10:00,25.61,25.76,25.56,25.73,273200.0,19.085,19.1968,19.0478,19.1745,273200.0
2009-05-26 10:20:00,25.73,25.75,25.45,25.49,293300.0,19.1745,19.1894,18.9658,18.9956,293300.0
2009-05-26 10:30:00,25.49,25.69,25.46,25.64,281100.0,18.9956,19.1447,18.9733,19.1074,281100.0
2009-05-26 10:40:00,25.64,25.66,25.58,25.63,131500.0,19.1074,19.1223,19.0627,19.0999,131500.0
2009-05-26 10:50:00,25.63,25.66,25.53,25.6,163400.0,19.0999,19.1223,19.0254,19.0776,163400.0
2009-05-26 11:00:00,25.59,25.66,25.59,25.59,131200.0,19.0701,19.1223,19.0701,19.0701,131200.0
2009-05-26 11:10:00,25.58,25.64,25.54,25.64,88100.0,19.0627,19.1074,19.0329,19.1074,88100.0
2009-05-26 11:20:00,25.64,25.66,25.62,25.64,115300.0,19.1074,19.1223,19.0925,19.1074,115300.0
2009-05-26 11:30:00,25.65,25.65,25.61,25.63,106800.0,19.1148,19.1148,19.085,19.0999,106800.0
2009-05-26 11:40:00,25.64,25.66,25.63,25.65,208000.0,19.1074,19.1223,19.0999,19.1148,208000.0
2009-05-26 11:50:00,25.65,25.66,25.64,25.65,97600.0,19.1148,19.1223,19.1074,19.1148,97600.0
2009-05-26 12:00:00,25.65,25.66,25.64,25.65,88700.0,19.1148,19.1223,19.1074,19.1148,88700.0
2009-05-26 12:10:00,25.64,25.66,25.63,25.65,203700.0,19.1074,19.1223,19.0999,19.1148,203700.0
2009-05-26 12:20:00,25.65,25.66,25.64,25.65,139500.0,19.1148,19.1223,19.1074,19.1148,139500.0
2009-05-26 12:30:00,25.65,25.79,25.64,25.72,236900.0,19.1148,19.2192,19.1074,19.167,236900.0
2009-05-26 12:40:00,25.73,25.77,25.69,25.76,113400.0,19.1745,19.2043,19.1447,19.1968,113400.0
2009-05-26 12:50:00,25.75,25.85,25.74,25.8,134300.0,19.1894,19.2639,19.1819,19.2266,134300.0
2009-05-26 13:00:00,25.8,25.8,25.69,25.7,139600.0,19.2266,19.2266,19.1447,19.1521,139600.0
2009-05-26 13:10:00,25.69,25.75,25.69,25.74,80200.0,19.1447,19.1894,19.1447,19.1819,80200.0
2009-05-26 13:20:00,25.74,25.76,25.69,25.75,73900.0,19.1819,19.1968,19.1447,19.1894,73900.0
2009-05-26 13:30:00,25.75,25.76,25.69,25.75,118200.0,19.1894,19.1968,19.1447,19.1894,118200.0
2009-05-26 13:40:00,25.75,25.86,25.74,25.83,58500.0,19.1894,19.2713,19.1819,19.249,58500.0
2009-05-26 13:50:00,25.83,25.91,25.83,25.91,84300.0,19.249,19.3086,19.249,19.3086,84300.0
2009-05-26 14:00:00,25.91,25.98,25.9,25.95,93400.0,19.3086,19.3608,19.3011,19.3384,93400.0
2009-05-26 14:10:00,25.95,26.01,25.91,26.01,116100.0,19.3384,19.3831,19.3086,19.3831,116100.0
2009-05-26 14:20:00,26.01,26.01,25.87,25.94,88300.0,19.3831,19.3831,19.2788,19.331,88300.0
2009-05-26 14:30:00,25.94,25.99,25.87,25.97,93600.0,19.331,19.3682,19.2788,19.3533,93600.0
2009-05-26 14:40:00,25.98,26.0,25.9,25.9,111100.0,19.3608,19.3757,19.3011,19.3011,111100.0
2009-05-26 14:50:00,25.89,25.9,25.75,25.76,78900.0,19.2937,19.3011,19.1894,19.1968,78900.0
2009-05-26 15:00:00,25.75,25.86,25.72,25.83,132500.0,19.1894,19.2713,19.167,19.249,132500.0
2009-05-26 15:10:00,25.84,25.88,25.67,25.75,248900.0,19.2564,19.2862,19.1297,19.1894,248900.0
2009-05-26 15:20:00,25.76,25.84,25.74,25.81,159000.0,19.1968,19.2564,19.1819,19.2341,159000.0
2009-05-26 15:30:00,25.8,25.96,25.79,25.95,232200.0,19.2266,19.3459,19.2192,19.3384,232200.0
2009-05-26 15:40:00,25.95,26.0,25.74,25.85,458400.0,19.3384,19.3757,19.1819,19.2639,458400.0
2009-05-26 15:50:00,25.85,25.93,25.8,25.91,522600.0,19.2639,19.3235,19.2266,19.3086,522600.0
2009-05-27 09:30:00,26.05,26.28,25.63,25.7,163000.0,19.4129,19.5843,19.0999,19.1521,163000.0
2009-05-27 09:40:00,25.7,25.72,25.48,25.7,194500.0,19.1521,19.167,18.9882,19.1521,194500.0
2009-05-27 09:50:00,25.68,25.85,25.65,25.76,200200.0,19.1372,19.2639,19.1148,19.1968,200200.0
2009-05-27 10:00:00,25.76,25.89,25.35,25.5,293000.0,19.1968,19.2937,18.8913,19.0031,293000.0
2009-05-27 10:10:00,25.5,25.64,25.48,25.55,171300.0,19.0031,19.1074,18.9882,19.0403,171300.0
2009-05-27 10:20:00,25.56,25.8,25.53,25.55,199300.0,19.0478,19.2266,19.0254,19.0403,199300.0
2009-05-27 10:30:00,25.56,25.64,25.54,25.61,127100.0,19.0478,19.1074,19.0329,19.085,127100.0
2009-05-27 10:40:00,25.61,25.71,25.52,25.62,86100.0,19.085,19.1596,19.018,19.0925,86100.0
2009-05-27 10:50:00,25.62,25.76,25.59,25.75,65100.0,19.0925,19.1968,19.0701,19.1894,65100.0
2009-05-27 11:00:00,25.75,25.76,25.64,25.69,86100.0,19.1894,19.1968,19.1074,19.1447,86100.0
2009-05-27 11:10:00,25.68,25.76,25.64,25.75,86400.0,19.1372,19.1968,19.1074,19.1894,86400.0
2009-05-27 11:20:00,25.76,25.82,25.74,25.76,97800.0,19.1968,19.2415,19.1819,19.1968,97800.0
2009-05-27 11:30:00,25.76,25.85,25.72,25.84,51100.0,19.1968,19.2639,19.167,19.2564,51100.0
2009-05-27 11:40:00,25.83,25.88,25.81,25.82,58700.0,19.249,19.2862,19.2341,19.2415,58700.0
2009-05-27 11:50:00,25.82,25.94,25.8,25.93,65600.0,19.2415,19.331,19.2266,19.3235,65600.0
2009-05-27 12:00:00,25.93,25.95,25.84,25.87,63900.0,19.3235,19.3384,19.2564,19.2788,63900.0
2009-05-27 12:10:00,25.87,25.87,25.76,25.78,62600.0,19.2788,19.2788,19.1968,19.2117,62600.0
2009-05-27 12:20:00,25.78,25.8,25.63,25.68,60800.0,19.2117,19.2266,19.0999,19.1372,60800.0
2009-05-27 12:30:00,25.68,25.69,25.57,25.59,46100.0,19.1372,19.1447,19.0552,19.0701,46100.0
2009-05-27 12:40:00,25.6,25.65,25.5,25.58,57100.0,19.0776,19.1148,19.0031,19.0627,57100.0
2009-05-27 12:50:00,25.59,25.6,25.44,25.47,38400.0,19.0701,19.0776,18.9583,18.9807,38400.0
2009-05-27 13:00:00,25.47,25.61,25.46,25.53,28500.0,18.9807,19.085,18.9733,19.0254,28500.0
2009-05-27 13:10:00,25.54,25.63,25.53,25.59,33500.0,19.0329,19.0999,19.0254,19.0701,33500.0
2009-05-27 13:20:00,25.59,25.59,25.51,25.51,25500.0,19.0701,19.0701,19.0105,19.0105,25500.0
2009-05-27 13:30:00,25.52,25.52,25.26,25.27,82400.0,19.018,19.018,18.8242,18.8317,82400.0
2009-05-27 13:40:00,25.27,25.31,25.09,25.1,118500.0,18.8317,18.8615,18.6975,18.705,118500.0
2009-05-27 13:50:00,25.1,25.1,24.92,25.1,191900.0,18.705,18.705,18.5708,18.705,191900.0
2009-05-27 14:00:00,25.09,25.09,24.84,24.88,224600.0,18.6975,18.6975,18.5112,18.541,224600.0
2009-05-27 14:10:00,24.88,25.06,24.88,25.06,64300.0,18.541,18.6752,18.541,18.6752,64300.0
2009-05-27 14:20:00,25.07,25.07,24.95,25.02,59600.0,18.6826,18.6826,18.5932,18.6454,59600.0
2009-05-27 14:30:00,25.03,25.06,24.95,25.02,71300.0,18.6528,18.6752,18.5932,18.6454,71300.0
2009-05-27 14:40:00,25.02,25.14,25.02,25.14,72400.0,18.6454,18.7348,18.6454,18.7348,72400.0
2009-05-27 14:50:00,25.14,25.15,24.91,24.91,116200.0,18.7348,18.7422,18.5634,18.5634,116200.0
2009-05-27 15:00:00,24.91,25.11,24.91,25.03,83900.0,18.5634,18.7124,18.5634,18.6528,83900.0
2009-05-27 15:10:00,25.03,25.07,24.94,24.97,112500.0,18.6528,18.6826,18.5857,18.6081,112500.0
2009-05-27 15:20:00,24.97,24.97,24.65,24.71,208200.0,18.6081,18.6081,18.3696,18.4143,208200.0
2009-05-27 15:30:00,24.72,24.85,24.65,24.71,229800.0,18.4218,18.5187,18.3696,18.4143,229800.0
2009-05-27 15:40:00,24.71,24.91,24.71,24.84,264100.0,18.4143,18.5634,18.4143,18.5112,264100.0
2009-05-27 15:50:00,24.84,24.87,24.74,24.8,441900.0,18.5112,18.5336,18.4367,18.4814,441900.0
2009-05-28 09:30:00,24.98,25.05,24.11,24.4,542800.0,18.6155,18.6677,17.9672,18.1833,542800.0
2009-05-28 09:40:00,24.42,24.66,24.34,24.55,418900.0,18.1982,18.3771,18.1386,18.2951,418900.0
2009-05-28 09:50:00,24.56,24.56,24.3,24.32,243600.0,18.3026,18.3026,18.1088,18.1237,243600.0
2009-05-28 10:00:00,24.32,24.32,23.99,24.1,311600.0,18.1237,18.1237,17.8778,17.9598,311600.0
2009-05-28 10:10:00,24.1,24.11,23.89,24.0,185700.0,17.9598,17.9672,17.8033,17.8852,185700.0
2009-05-28 10:20:00,24.0,24.08,23.82,23.98,133500.0,17.8852,17.9449,17.7511,17.8703,133500.0
2009-05-28 10:30:00,23.99,24.02,23.92,23.97,202200.0,17.8778,17.9001,17.8256,17.8629,202200.0
2009-05-28 10:40:00,23.99,24.03,23.94,23.99,178300.0,17.8778,17.9076,17.8405,17.8778,178300.0
2009-05-28 10:50:00,24.0,24.01,23.93,23.99,255600.0,17.8852,17.8927,17.8331,17.8778,255600.0
2009-05-28 11:00:00,23.99,24.01,23.97,24.0,321800.0,17.8778,17.8927,17.8629,17.8852,321800.0
2009-05-28 11:10:00,23.99,24.06,23.94,23.96,274500.0,17.8778,17.9299,17.8405,17.8554,274500.0
2009-05-28 11:20:00,23.96,24.0,23.88,23.92,131900.0,17.8554,17.8852,17.7958,17.8256,131900.0
2009-05-28 11:30:00,23.92,23.99,23.85,23.96,134100.0,17.8256,17.8778,17.7734,17.8554,134100.0
2009-05-28 11:40:00,23.95,23.99,23.81,23.99,97100.0,17.848,17.8778,17.7436,17.8778,97100.0
2009-05-28 11:50:00,23.99,23.99,23.9,23.94,69000.0,17.8778,17.8778,17.8107,17.8405,69000.0
2009-05-28 12:00:00,23.94,23.97,23.8,23.8,118600.0,17.8405,17.8629,17.7362,17.7362,118600.0
2009-05-28 12:10:00,23.8,23.9,23.79,23.81,94500.0,17.7362,17.8107,17.7287,17.7436,94500.0
2009-05-28 12:20:00,23.8,23.91,23.8,23.87,80500.0,17.7362,17.8182,17.7362,17.7884,80500.0
2009-05-28 12:30:00,23.87,23.93,23.85,23.87,75800.0,17.7884,17.8331,17.7734,17.7884,75800.0
2009-05-28 12:40:00,23.87,23.9,23.83,23.88,75600.0,17.7884,17.8107,17.7585,17.7958,75600.0
2009-05-28 12:50:00,23.87,23.89,23.8,23.8,109100.0,17.7884,17.8033,17.7362,17.7362,109100.0
2009-05-28 13:00:00,23.81,23.93,23.8,23.91,167800.0,17.7436,17.8331,17.7362,17.8182,167800.0
2009-05-28 13:10:00,23.92,24.24,23.92,24.23,296800.0,17.8256,18.0641,17.8256,18.0566,296800.0
2009-05-28 13:20:00,24.23,24.3,24.2,24.25,279900.0,18.0566,18.1088,18.0343,18.0715,279900.0
2009-05-28 13:30:00,24.25,24.32,24.21,24.23,129800.0,18.0715,18.1237,18.0417,18.0566,129800.0
2009-05-28 13:40:00,24.22,24.25,24.13,24.18,64400.0,18.0492,18.0715,17.9821,18.0194,64400.0
2009-05-28 13:50:00,24.18,24.25,24.06,24.18,90300.0,18.0194,18.0715,17.9299,18.0194,90300.0
2009-05-28 14:00:00,24.18,24.32,24.15,24.3,127100.0,18.0194,18.1237,17.997,18.1088,127100.0
2009-05-28 14:10:00,24.3,24.33,24.24,24.29,59400.0,18.1088,18.1312,18.0641,18.1013,59400.0
2009-05-28 14:20:00,24.3,24.51,24.3,24.46,106500.0,18.1088,18.2653,18.1088,18.228,106500.0
2009-05-28 14:30:00,24.46,24.54,24.44,24.45,114500.0,18.228,18.2877,18.2131,18.2206,114500.0
2009-05-28 14:40:00,24.45,24.45,24.26,24.34,140400.0,18.2206,18.2206,18.079,18.1386,140400.0
2009-05-28 14:50:00,24.34,24.41,24.32,24.4,111100.0,18.1386,18.1908,18.1237,18.1833,111100.0
2009-05-28 15:00:00,24.4,24.46,24.38,24.38,141900.0,18.1833,18.228,18.1684,18.1684,141900.0
2009-05-28 15:10:00,24.39,24.4,24.26,24.39,153900.0,18.1759,18.1833,18.079,18.1759,153900.0
2009-05-28 15:20:00,24.4,24.41,24.3,24.4,139000.0,18.1833,18.1908,18.1088,18.1833,139000.0
2009-05-28 15:30:00,24.4,24.43,24.32,24.38,212500.0,18.1833,18.2057,18.1237,18.1684,212500.0
2009-05-28 15:40:00,24.39,24.49,24.34,24.4,274800.0,18.1759,18.2504,18.1386,18.1833,274800.0
2009-05-28 15:50:00,24.4,24.47,24.35,24.39,388900.0,18.1833,18.2355,18.1461,18.1759,388900.0
2009-05-29 09:30:00,24.69,24.83,24.67,24.8,104200.0,18.3994,18.5038,18.3845,18.4814,104200.0
2009-05-29 09:40:00,24.8,24.93,24.49,24.58,241800.0,18.4814,18.5783,18.2504,18.3175,241800.0
2009-05-29 09:50:00,24.58,24.86,24.54,24.76,124300.0,18.3175,18.5261,18.2877,18.4516,124300.0
2009-05-29 10:00:00,24.76,24.92,24.74,24.76,134200.0,18.4516,18.5708,18.4367,18.4516,134200.0
2009-05-29 10:10:00,24.76,24.92,24.7,24.9,87800.0,18.4516,18.5708,18.4069,18.5559,87800.0
2009-05-29 10:20:00,24.87,24.98,24.78,24.87,54000.0,18.5336,18.6155,18.4665,18.5336,54000.0
2009-05-29 10:30:00,24.88,24.92,24.81,24.89,80800.0,18.541,18.5708,18.4889,18.5485,80800.0
2009-05-29 10:40:00,24.9,25.06,24.85,24.91,194600.0,18.5559,18.6752,18.5187,18.5634,194600.0
2009-05-29 10:50:00,24.91,25.03,24.86,24.9,134000.0,18.5634,18.6528,18.5261,18.5559,134000.0
2009-05-29 11:00:00,24.9,25.0,24.89,24.9,108900.0,18.5559,18.6305,18.5485,18.5559,108900.0
2009-05-29 11:10:00,24.9,24.94,24.82,24.82,81500.0,18.5559,18.5857,18.4963,18.4963,81500.0
2009-05-29 11:20:00,24.82,25.01,24.82,24.9,124200.0,18.4963,18.6379,18.4963,18.5559,124200.0
2009-05-29 11:30:00,24.9,24.95,24.88,24.91,91500.0,18.5559,18.5932,18.541,18.5634,91500.0
2009-05-29 11:40:00,24.91,24.96,24.85,24.89,83100.0,18.5634,18.6006,18.5187,18.5485,83100.0
2009-05-29 11:50:00,24.89,24.89,24.7,24.74,38700.0,18.5485,18.5485,18.4069,18.4367,38700.0
2009-05-29 12:00:00,24.73,24.82,24.72,24.73,37500.0,18.4292,18.4963,18.4218,18.4292,37500.0
2009-05-29 12:10:00,24.73,24.88,24.72,24.87,45700.0,18.4292,18.541,18.4218,18.5336,45700.0
2009-05-29 12:20:00,24.86,24.95,24.83,24.94,79000.0,18.5261,18.5932,18.5038,18.5857,79000.0
2009-05-29 12:30:00,24.93,24.93,24.84,24.84,44000.0,18.5783,18.5783,18.5112,18.5112,44000.0
2009-05-29 12:40:00,24.85,24.94,24.84,24.85,71300.0,18.5187,18.5857,18.5112,18.5187,71300.0
2009-05-29 12:50:00,24.85,24.9,24.84,24.89,29700.0,18.5187,18.5559,18.5112,18.5485,29700.0
2009-05-29 13:00:00,24.89,24.95,24.89,24.9,50500.0,18.5485,18.5932,18.5485,18.5559,50500.0
2009-05-29 13:10:00,24.9,24.94,24.89,24.94,35700.0,18.5559,18.5857,18.5485,18.5857,35700.0
2009-05-29 13:20:00,24.93,25.0,24.92,25.0,53800.0,18.5783,18.6305,18.5708,18.6305,53800.0
2009-05-29 13:30:00,25.0,25.07,24.99,25.0,55300.0,18.6305,18.6826,18.623,18.6305,55300.0
2009-05-29 13:40:00,24.99,25.05,24.99,25.03,67500.0,18.623,18.6677,18.623,18.6528,67500.0
2009-05-29 13:50:00,25.04,25.05,24.99,25.04,52200.0,18.6603,18.6677,18.623,18.6603,52200.0
2009-05-29 14:00:00,25.04,25.05,25.0,25.04,57200.0,18.6603,18.6677,18.6305,18.6603,57200.0
2009-05-29 14:10:00,25.03,25.08,25.02,25.04,56300.0,18.6528,18.6901,18.6454,18.6603,56300.0
2009-05-29 14:20:00,25.04,25.06,25.0,25.05,66700.0,18.6603,18.6752,18.6305,18.6677,66700.0
2009-05-29 14:30:00,25.03,25.05,24.99,25.03,75300.0,18.6528,18.6677,18.623,18.6528,75300.0
2009-05-29 14:40:00,25.02,25.05,24.99,25.02,82800.0,18.6454,18.6677,18.623,18.6454,82800.0
2009-05-29 14:50:00,25.01,25.14,24.98,25.1,183800.0,18.6379,18.7348,18.6155,18.705,183800.0
2009-05-29 15:00:00,25.11,25.14,25.03,25.06,141100.0,18.7124,18.7348,18.6528,18.6752,141100.0
2009-05-29 15:10:00,25.06,25.11,25.04,25.08,132800.0,18.6752,18.7124,18.6603,18.6901,132800.0
2009-05-29 15:20:00,25.09,25.15,25.04,25.11,138700.0,18.6975,18.7422,18.6603,18.7124,138700.0
2009-05-29 15:30:00,25.11,25.18,25.07,25.15,229100.0,18.7124,18.7646,18.6826,18.7422,229100.0
2009-05-29 15:40:00,25.15,25.31,25.14,25.26,323400.0,18.7422,18.8615,18.7348,18.8242,323400.0
2009-05-29 15:50:00,25.26,25.48,25.19,25.46,533100.0,18.8242,18.9882,18.772,18.9733,533100.0
2009-06-01 09:30:00,25.85,26.11,25.75,25.9,225500.0,19.2639,19.4576,19.1894,19.3011,225500.0
2009-06-01 09:40:00,25.9,26.23,25.89,26.22,144900.0,19.3011,19.5471,19.2937,19.5396,144900.0
2009-06-01 09:50:00,26.22,26.46,26.21,26.36,225500.0,19.5396,19.7185,19.5322,19.6439,225500.0
2009-06-01 10:00:00,26.36,26.63,26.36,26.62,187400.0,19.6439,19.8452,19.6439,19.8377,187400.0
2009-06-01 10:10:00,26.62,26.86,26.6,26.76,460500.0,19.8377,20.0166,19.8228,19.942,460500.0
2009-06-01 10:20:00,26.76,26.87,26.74,26.74,83300.0,19.942,20.024,19.9271,19.9271,83300.0
2009-06-01 10:30:00,26.73,26.81,26.65,26.78,84900.0,19.9197,19.9793,19.8601,19.9569,84900.0
2009-06-01 10:40:00,26.78,26.79,26.62,26.68,105300.0,19.9569,19.9644,19.8377,19.8824,105300.0
2009-06-01 10:50:00,26.67,26.73,26.58,26.65,100100.0,19.875,19.9197,19.8079,19.8601,100100.0
2009-06-01 11:00:00,26.66,26.85,26.65,26.79,135400.0,19.8675,20.0091,19.8601,19.9644,135400.0
2009-06-01 11:10:00,26.79,26.88,26.78,26.83,163700.0,19.9644,20.0315,19.9569,19.9942,163700.0
2009-06-01 11:20:00,26.84,26.97,26.83,26.85,145500.0,20.0017,20.0985,19.9942,20.0091,145500.0
2009-06-01 11:30:00,26.87,26.9,26.75,26.84,78600.0,20.024,20.0464,19.9346,20.0017,78600.0
2009-06-01 11:40:00,26.84,26.91,26.8,26.9,43700.0,20.0017,20.0538,19.9718,20.0464,43700.0
2009-06-01 11:50:00,26.9,26.97,26.83,26.95,137100.0,20.0464,20.0985,19.9942,20.0836,137100.0
2009-06-01 12:00:00,26.95,27.03,26.9,27.02,97700.0,20.0836,20.1432,20.0464,20.1358,97700.0
2009-06-01 12:10:00,27.02,27.02,26.96,26.98,79600.0,20.1358,20.1358,20.0911,20.106,79600.0
2009-06-01 12:20:00,26.97,26.98,26.9,26.93,63000.0,20.0985,20.106,20.0464,20.0687,63000.0
2009-06-01 12:30:00,26.94,26.97,26.91,26.97,79200.0,20.0762,20.0985,20.0538,20.0985,79200.0
2009-06-01 12:40:00,26.96,26.98,26.92,26.97,59400.0,20.0911,20.106,20.0613,20.0985,59400.0
2009-06-01 12:50:00,26.96,27.02,26.81,26.81,92200.0,20.0911,20.1358,19.9793,19.9793,92200.0
2009-06-01 13:00:00,26.81,26.87,26.79,26.85,62800.0,19.9793,20.024,19.9644,20.0091,62800.0
2009-06-01 13:10:00,26.84,26.84,26.78,26.78,40700.0,20.0017,20.0017,19.9569,19.9569,40700.0
2009-06-01 13:20:00,26.79,26.83,26.78,26.82,39200.0,19.9644,19.9942,19.9569,19.9867,39200.0
2009-06-01 13:30:00,26.82,26.85,26.81,26.83,37500.0,19.9867,20.0091,19.9793,19.9942,37500.0
2009-06-01 13:40:00,26.82,26.97,26.82,26.97,66900.0,19.9867,20.0985,19.9867,20.0985,66900.0
2009-06-01 13:50:00,26.97,27.09,26.95,27.08,57800.0,20.0985,20.188,20.0836,20.1805,57800.0
2009-06-01 14:00:00,27.08,27.09,26.99,26.99,121700.0,20.1805,20.188,20.1134,20.1134,121700.0
2009-06-01 14:10:00,26.98,27.02,26.96,26.98,105400.0,20.106,20.1358,20.0911,20.106,105400.0
2009-06-01 14:20:00,26.98,27.06,26.96,26.98,73600.0,20.106,20.1656,20.0911,20.106,73600.0
2009-06-01 14:30:00,26.99,26.99,26.84,26.96,135000.0,20.1134,20.1134,20.0017,20.0911,135000.0
2009-06-01 14:40:00,26.98,27.04,26.95,26.96,115600.0,20.106,20.1507,20.0836,20.0911,115600.0
2009-06-01 14:50:00,26.96,26.96,26.79,26.83,125600.0,20.0911,20.0911,19.9644,19.9942,125600.0
2009-06-01 15:00:00,26.83,26.85,26.62,26.64,141200.0,19.9942,20.0091,19.8377,19.8526,141200.0
2009-06-01 15:10:00,26.64,26.66,26.51,26.58,147500.0,19.8526,19.8675,19.7557,19.8079,147500.0
2009-06-01 15:20:00,26.58,26.64,26.55,26.63,213400.0,19.8079,19.8526,19.7855,19.8452,213400.0
2009-06-01 15:30:00,26.64,26.69,26.59,26.67,233400.0,19.8526,19.8899,19.8153,19.875,233400.0
2009-06-01 15:40:00,26.67,26.75,26.6,26.66,221000.0,19.875,19.9346,19.8228,19.8675,221000.0
2009-06-01 15:50:00,26.66,26.78,26.57,26.69,539700.0,19.8675,19.9569,19.8004,19.8899,539700.0
2009-06-02 09:30:00,26.55,26.58,26.33,26.45,115500.0,19.7855,19.8079,19.6216,19.711,115500.0
2009-06-02 09:40:00,26.45,26.54,26.35,26.4,116200.0,19.711,19.7781,19.6365,19.6738,116200.0
2009-06-02 09:50:00,26.4,26.43,26.28,26.42,170100.0,19.6738,19.6961,19.5843,19.6887,170100.0
2009-06-02 10:00:00,26.43,26.68,26.39,26.66,244300.0,19.6961,19.8824,19.6663,19.8675,244300.0
2009-06-02 10:10:00,26.66,26.67,26.43,26.51,173400.0,19.8675,19.875,19.6961,19.7557,173400.0
2009-06-02 10:20:00,26.5,26.65,26.42,26.58,84200.0,19.7483,19.8601,19.6887,19.8079,84200.0
2009-06-02 10:30:00,26.58,26.7,26.54,26.67,142700.0,19.8079,19.8973,19.7781,19.875,142700.0
2009-06-02 10:40:00,26.67,26.79,26.67,26.72,104000.0,19.875,19.9644,19.875,19.9122,104000.0
2009-06-02 10:50:00,26.72,26.79,26.64,26.7,105200.0,19.9122,19.9644,19.8526,19.8973,105200.0
2009-06-02 11:00:00,26.71,26.75,26.59,26.59,85500.0,19.9048,19.9346,19.8153,19.8153,85500.0
2009-06-02 11:10:00,26.6,26.67,26.54,26.55,99900.0,19.8228,19.875,19.7781,19.7855,99900.0
2009-06-02 11:20:00,26.55,26.65,26.5,26.58,60400.0,19.7855,19.8601,19.7483,19.8079,60400.0
2009-06-02 11:30:00,26.55,26.58,26.47,26.49,56100.0,19.7855,19.8079,19.7259,19.7408,56100.0
2009-06-02 11:40:00,26.49,26.56,26.48,26.53,30800.0,19.7408,19.793,19.7334,19.7706,30800.0
2009-06-02 11:50:00,26.53,26.63,26.53,26.62,58900.0,19.7706,19.8452,19.7706,19.8377,58900.0
2009-06-02 12:00:00,26.61,26.69,26.61,26.62,72900.0,19.8303,19.8899,19.8303,19.8377,72900.0
2009-06-02 12:10:00,26.62,26.67,26.6,26.67,43000.0,19.8377,19.875,19.8228,19.875,43000.0
2009-06-02 12:20:00,26.66,26.7,26.57,26.59,97900.0,19.8675,19.8973,19.8004,19.8153,97900.0
2009-06-02 12:30:00,26.6,26.64,26.54,26.63,82000.0,19.8228,19.8526,19.7781,19.8452,82000.0
2009-06-02 12:40:00,26.62,26.63,26.6,26.6,41300.0,19.8377,19.8452,19.8228,19.8228,41300.0
2009-06-02 12:50:00,26.6,26.7,26.58,26.67,37500.0,19.8228,19.8973,19.8079,19.875,37500.0
2009-06-02 13:00:00,26.68,26.69,26.64,26.65,56000.0,19.8824,19.8899,19.8526,19.8601,56000.0
2009-06-02 13:10:00,26.65,26.67,26.6,26.61,37400.0,19.8601,19.875,19.8228,19.8303,37400.0
2009-06-02 13:20:00,26.61,26.72,26.6,26.69,67500.0,19.8303,19.9122,19.8228,19.8899,67500.0
2009-06-02 13:30:00,26.7,26.8,26.7,26.78,35700.0,19.8973,19.9718,19.8973,19.9569,35700.0
2009-06-02 13:40:00,26.79,26.85,26.79,26.82,59300.0,19.9644,20.0091,19.9644,19.9867,59300.0
2009-06-02 13:50:00,26.82,26.86,26.74,26.85,53400.0,19.9867,20.0166,19.9271,20.0091,53400.0
2009-06-02 14:00:00,26.85,26.85,26.74,26.79,69100.0,20.0091,20.0091,19.9271,19.9644,69100.0
2009-06-02 14:10:00,26.8,26.85,26.74,26.84,78100.0,19.9718,20.0091,19.9271,20.0017,78100.0
2009-06-02 14:20:00,26.85,26.96,26.84,26.94,91800.0,20.0091,20.0911,20.0017,20.0762,91800.0
2009-06-02 14:30:00,26.94,26.99,26.9,26.93,133200.0,20.0762,20.1134,20.0464,20.0687,133200.0
2009-06-02 14:40:00,26.93,26.99,26.88,26.88,79900.0,20.0687,20.1134,20.0315,20.0315,79900.0
2009-06-02 14:50:00,26.89,26.96,26.85,26.92,45000.0,20.0389,20.0911,20.0091,20.0613,45000.0
2009-06-02 15:00:00,26.92,27.0,26.92,26.96,99900.0,20.0613,20.1209,20.0613,20.0911,99900.0
2009-06-02 15:10:00,26.97,26.97,26.89,26.91,116200.0,20.0985,20.0985,20.0389,20.0538,116200.0
2009-06-02 15:20:00,26.9,26.96,26.83,26.91,105700.0,20.0464,20.0911,19.9942,20.0538,105700.0
2009-06-02 15:30:00,26.91,26.93,26.83,26.93,135000.0,20.0538,20.0687,19.9942,20.0687,135000.0
2009-06-02 15:40:00,26.93,26.93,26.81,26.85,165800.0,20.0687,20.0687,19.9793,20.0091,165800.0
2009-06-02 15:50:00,26.86,26.88,26.7,26.81,297300.0,20.0166,20.0315,19.8973,19.9793,297300.0
2009-06-03 09:30:00,26.08,26.41,26.07,26.34,149800.0,19.4353,19.6812,19.4278,19.629,149800.0
2009-06-03 09:40:00,26.36,26.37,26.1,26.26,132000.0,19.6439,19.6514,19.4502,19.5694,132000.0
2009-06-03 09:50:00,26.26,26.46,26.1,26.26,151500.0,19.5694,19.7185,19.4502,19.5694,151500.0
2009-06-03 10:00:00,26.28,26.28,25.95,26.09,173000.0,19.5843,19.5843,19.3384,19.4427,173000.0
2009-06-03 10:10:00,26.09,26.12,25.98,25.98,104200.0,19.4427,19.4651,19.3608,19.3608,104200.0
2009-06-03 10:20:00,25.98,26.06,25.82,26.04,182400.0,19.3608,19.4204,19.2415,19.4055,182400.0
2009-06-03 10:30:00,26.04,26.06,25.97,26.01,118100.0,19.4055,19.4204,19.3533,19.3831,118100.0
2009-06-03 10:40:00,26.01,26.12,25.95,26.09,110300.0,19.3831,19.4651,19.3384,19.4427,110300.0
2009-06-03 10:50:00,26.09,26.15,26.02,26.06,66900.0,19.4427,19.4875,19.3906,19.4204,66900.0
2009-06-03 11:00:00,26.06,26.12,26.03,26.07,62800.0,19.4204,19.4651,19.398,19.4278,62800.0
2009-06-03 11:10:00,26.08,26.08,25.98,26.07,60700.0,19.4353,19.4353,19.3608,19.4278,60700.0
2009-06-03 11:20:00,26.06,26.25,26.06,26.16,44400.0,19.4204,19.562,19.4204,19.4949,44400.0
2009-06-03 11:30:00,26.15,26.25,26.13,26.23,37500.0,19.4875,19.562,19.4725,19.5471,37500.0
2009-06-03 11:40:00,26.23,26.28,26.18,26.25,74800.0,19.5471,19.5843,19.5098,19.562,74800.0
2009-06-03 11:50:00,26.23,26.3,26.2,26.23,50500.0,19.5471,19.5992,19.5247,19.5471,50500.0
2009-06-03 12:00:00,26.23,26.27,26.18,26.26,29800.0,19.5471,19.5769,19.5098,19.5694,29800.0
2009-06-03 12:10:00,26.26,26.32,26.25,26.3,27900.0,19.5694,19.6141,19.562,19.5992,27900.0
2009-06-03 12:20:00,26.3,26.36,26.28,26.29,38000.0,19.5992,19.6439,19.5843,19.5918,38000.0
2009-06-03 12:30:00,26.29,26.32,26.24,26.28,29300.0,19.5918,19.6141,19.5545,19.5843,29300.0
2009-06-03 12:40:00,26.28,26.34,26.27,26.28,51000.0,19.5843,19.629,19.5769,19.5843,51000.0
2009-06-03 12:50:00,26.27,26.31,26.19,26.19,46200.0,19.5769,19.6067,19.5173,19.5173,46200.0
2009-06-03 13:00:00,26.18,26.22,26.16,26.19,98900.0,19.5098,19.5396,19.4949,19.5173,98900.0
2009-06-03 13:10:00,26.18,26.19,26.12,26.15,29400.0,19.5098,19.5173,19.4651,19.4875,29400.0
2009-06-03 13:20:00,26.14,26.15,25.97,26.0,49000.0,19.48,19.4875,19.3533,19.3757,49000.0
2009-06-03 13:30:00,26.0,26.01,25.95,26.0,39500.0,19.3757,19.3831,19.3384,19.3757,39500.0
2009-06-03 13:40:00,26.0,26.0,25.9,25.91,51500.0,19.3757,19.3757,19.3011,19.3086,51500.0
2009-06-03 13:50:00,25.91,25.92,25.87,25.91,52500.0,19.3086,19.3161,19.2788,19.3086,52500.0
2009-06-03 14:00:00,25.91,25.91,25.83,25.86,93600.0,19.3086,19.3086,19.249,19.2713,93600.0
2009-06-03 14:10:00,25.86,25.99,25.83,25.97,67800.0,19.2713,19.3682,19.249,19.3533,67800.0
2009-06-03 14:20:00,25.98,25.99,25.93,25.93,46000.0,19.3608,19.3682,19.3235,19.3235,46000.0
2009-06-03 14:30:00,25.92,25.98,25.89,25.97,52800.0,19.3161,19.3608,19.2937,19.3533,52800.0
2009-06-03 14:40:00,25.97,26.0,25.93,25.98,53000.0,19.3533,19.3757,19.3235,19.3608,53000.0
2009-06-03 14:50:00,25.98,26.11,25.97,26.08,61800.0,19.3608,19.4576,19.3533,19.4353,61800.0
2009-06-03 15:00:00,26.08,26.13,26.03,26.11,41000.0,19.4353,19.4725,19.398,19.4576,41000.0
2009-06-03 15:10:00,26.11,26.13,26.04,26.07,76000.0,19.4576,19.4725,19.4055,19.4278,76000.0
2009-06-03 15:20:00,26.06,26.1,25.99,26.01,89100.0,19.4204,19.4502,19.3682,19.3831,89100.0
2009-06-03 15:30:00,26.0,26.07,25.96,26.0,82600.0,19.3757,19.4278,19.3459,19.3757,82600.0
2009-06-03 15:40:00,26.01,26.17,26.0,26.1,148000.0,19.3831,19.5024,19.3757,19.4502,148000.0
2009-06-03 15:50:00,26.1,26.23,26.07,26.21,226300.0,19.4502,19.5471,19.4278,19.5322,226300.0
2009-06-04 09:30:00,26.0,26.08,25.78,25.79,110500.0,19.3757,19.4353,19.2117,19.2192,110500.0
2009-06-04 09:40:00,25.79,25.98,25.74,25.77,79200.0,19.2192,19.3608,19.1819,19.2043,79200.0
2009-06-04 09:50:00,25.77,25.91,25.67,25.9,58100.0,19.2043,19.3086,19.1297,19.3011,58100.0
2009-06-04 10:00:00,25.91,26.0,25.74,25.82,94400.0,19.3086,19.3757,19.1819,19.2415,94400.0
2009-06-04 10:10:00,25.83,25.91,25.81,25.88,57400.0,19.249,19.3086,19.2341,19.2862,57400.0
2009-06-04 10:20:00,25.88,26.1,25.88,26.05,62700.0,19.2862,19.4502,19.2862,19.4129,62700.0
2009-06-04 10:30:00,26.05,26.18,26.0,26.17,52000.0,19.4129,19.5098,19.3757,19.5024,52000.0
2009-06-04 10:40:00,26.18,26.19,26.05,26.14,34500.0,19.5098,19.5173,19.4129,19.48,34500.0
2009-06-04 10:50:00,26.14,26.28,26.11,26.23,46900.0,19.48,19.5843,19.4576,19.5471,46900.0
2009-06-04 11:00:00,26.23,26.25,26.06,26.07,105000.0,19.5471,19.562,19.4204,19.4278,105000.0
2009-06-04 11:10:00,26.06,26.16,25.99,26.1,77900.0,19.4204,19.4949,19.3682,19.4502,77900.0
2009-06-04 11:20:00,26.11,26.12,25.97,25.99,44700.0,19.4576,19.4651,19.3533,19.3682,44700.0
2009-06-04 11:30:00,25.99,26.0,25.9,25.93,60900.0,19.3682,19.3757,19.3011,19.3235,60900.0
2009-06-04 11:40:00,25.93,25.94,25.77,25.81,88000.0,19.3235,19.331,19.2043,19.2341,88000.0
2009-06-04 11:50:00,25.82,25.82,25.68,25.69,117800.0,19.2415,19.2415,19.1372,19.1447,117800.0
2009-06-04 12:00:00,25.69,25.7,25.56,25.6,107200.0,19.1447,19.1521,19.0478,19.0776,107200.0
2009-06-04 12:10:00,25.59,25.61,25.52,25.6,79100.0,19.0701,19.085,19.018,19.0776,79100.0
2009-06-04 12:20:00,25.61,25.68,25.6,25.61,85500.0,19.085,19.1372,19.0776,19.085,85500.0
2009-06-04 12:30:00,25.62,25.66,25.56,25.66,86000.0,19.0925,19.1223,19.0478,19.1223,86000.0
2009-06-04 12:40:00,25.66,25.72,25.6,25.63,193100.0,19.1223,19.167,19.0776,19.0999,193100.0
2009-06-04 12:50:00,25.61,25.7,25.61,25.68,37900.0,19.085,19.1521,19.085,19.1372,37900.0
2009-06-04 13:00:00,25.68,25.73,25.67,25.73,77600.0,19.1372,19.1745,19.1297,19.1745,77600.0
2009-06-04 13:10:00,25.73,25.79,25.72,25.76,48400.0,19.1745,19.2192,19.167,19.1968,48400.0
2009-06-04 13:20:00,25.77,25.82,25.77,25.77,33200.0,19.2043,19.2415,19.2043,19.2043,33200.0
2009-06-04 13:30:00,25.77,25.94,25.77,25.94,36100.0,19.2043,19.331,19.2043,19.331,36100.0
2009-06-04 13:40:00,25.95,25.95,25.81,25.88,48900.0,19.3384,19.3384,19.2341,19.2862,48900.0
2009-06-04 13:50:00,25.88,25.89,25.83,25.89,51400.0,19.2862,19.2937,19.249,19.2937,51400.0
2009-06-04 14:00:00,25.9,25.92,25.78,25.89,71000.0,19.3011,19.3161,19.2117,19.2937,71000.0
2009-06-04 14:10:00,25.89,25.94,25.86,25.91,53500.0,19.2937,19.331,19.2713,19.3086,53500.0
2009-06-04 14:20:00,25.92,25.96,25.9,25.92,50900.0,19.3161,19.3459,19.3011,19.3161,50900.0
2009-06-04 14:30:00,25.92,25.95,25.82,25.89,63400.0,19.3161,19.3384,19.2415,19.2937,63400.0
2009-06-04 14:40:00,25.89,26.0,25.87,25.95,61300.0,19.2937,19.3757,19.2788,19.3384,61300.0
2009-06-04 14:50:00,25.95,25.98,25.91,25.98,58500.0,19.3384,19.3608,19.3086,19.3608,58500.0
2009-06-04 15:00:00,25.98,25.99,25.89,25.95,95700.0,19.3608,19.3682,19.2937,19.3384,95700.0
2009-06-04 15:10:00,25.94,26.0,25.85,25.85,101400.0,19.331,19.3757,19.2639,19.2639,101400.0
2009-06-04 15:20:00,25.85,25.88,25.82,25.84,84400.0,19.2639,19.2862,19.2415,19.2564,84400.0
2009-06-04 15:30:00,25.83,25.89,25.74,25.87,105400.0,19.249,19.2937,19.1819,19.2788,105400.0
2009-06-04 15:40:00,25.88,25.97,25.8,25.87,185600.0,19.2862,19.3533,19.2266,19.2788,185600.0
2009-06-04 15:50:00,25.87,26.0,25.84,25.96,426100.0,19.2788,19.3757,19.2564,19.3459,426100.0
2009-06-05 09:30:00,25.8,26.22,25.8,26.21,165700.0,19.2266,19.5396,19.2266,19.5322,165700.0
2009-06-05 09:40:00,26.19,26.2,25.75,25.77,131600.0,19.5173,19.5247,19.1894,19.2043,131600.0
2009-06-05 09:50:00,25.77,25.98,25.69,25.78,239800.0,19.2043,19.3608,19.1447,19.2117,239800.0
2009-06-05 10:00:00,25.79,25.86,25.58,25.58,118300.0,19.2192,19.2713,19.0627,19.0627,118300.0
2009-06-05 10:10:00,25.58,25.67,25.43,25.67,82200.0,19.0627,19.1297,18.9509,19.1297,82200.0
2009-06-05 10:20:00,25.67,25.8,25.63,25.73,57200.0,19.1297,19.2266,19.0999,19.1745,57200.0
2009-06-05 10:30:00,25.73,25.9,25.65,25.88,109500.0,19.1745,19.3011,19.1148,19.2862,109500.0
2009-06-05 10:40:00,25.89,26.01,25.85,25.87,88700.0,19.2937,19.3831,19.2639,19.2788,88700.0
2009-06-05 10:50:00,25.87,25.9,25.69,25.78,78500.0,19.2788,19.3011,19.1447,19.2117,78500.0
2009-06-05 11:00:00,25.78,25.98,25.77,25.96,94500.0,19.2117,19.3608,19.2043,19.3459,94500.0
2009-06-05 11:10:00,25.95,25.98,25.89,25.94,74100.0,19.3384,19.3608,19.2937,19.331,74100.0
2009-06-05 11:20:00,25.95,25.99,25.81,25.84,45700.0,19.3384,19.3682,19.2341,19.2564,45700.0
2009-06-05 11:30:00,25.83,25.84,25.8,25.82,53700.0,19.249,19.2564,19.2266,19.2415,53700.0
2009-06-05 11:40:00,25.81,25.82,25.74,25.77,105400.0,19.2341,19.2415,19.1819,19.2043,105400.0
2009-06-05 11:50:00,25.77,25.79,25.69,25.75,74700.0,19.2043,19.2192,19.1447,19.1894,74700.0
2009-06-05 12:00:00,25.75,25.79,25.72,25.74,74200.0,19.1894,19.2192,19.167,19.1819,74200.0
2009-06-05 12:10:00,25.74,25.75,25.67,25.71,54600.0,19.1819,19.1894,19.1297,19.1596,54600.0
2009-06-05 12:20:00,25.71,25.76,25.67,25.75,64700.0,19.1596,19.1968,19.1297,19.1894,64700.0
2009-06-05 12:30:00,25.76,25.77,25.7,25.75,72000.0,19.1968,19.2043,19.1521,19.1894,72000.0
2009-06-05 12:40:00,25.74,25.75,25.68,25.72,51100.0,19.1819,19.1894,19.1372,19.167,51100.0
2009-06-05 12:50:00,25.72,25.78,25.71,25.76,44700.0,19.167,19.2117,19.1596,19.1968,44700.0
2009-06-05 13:00:00,25.77,25.77,25.73,25.74,35100.0,19.2043,19.2043,19.1745,19.1819,35100.0
2009-06-05 13:10:00,25.74,25.75,25.69,25.73,64100.0,19.1819,19.1894,19.1447,19.1745,64100.0
2009-06-05 13:20:00,25.72,25.74,25.66,25.69,23700.0,19.167,19.1819,19.1223,19.1447,23700.0
2009-06-05 13:30:00,25.7,25.74,25.69,25.72,20400.0,19.1521,19.1819,19.1447,19.167,20400.0
2009-06-05 13:40:00,25.73,25.78,25.71,25.73,55100.0,19.1745,19.2117,19.1596,19.1745,55100.0
2009-06-05 13:50:00,25.73,25.73,25.64,25.69,64500.0,19.1745,19.1745,19.1074,19.1447,64500.0
2009-06-05 14:00:00,25.69,25.7,25.58,25.59,64400.0,19.1447,19.1521,19.0627,19.0701,64400.0
2009-06-05 14:10:00,25.59,25.63,25.55,25.56,54000.0,19.0701,19.0999,19.0403,19.0478,54000.0
2009-06-05 14:20:00,25.56,25.64,25.49,25.62,68000.0,19.0478,19.1074,18.9956,19.0925,68000.0
2009-06-05 14:30:00,25.61,25.66,25.53,25.64,80700.0,19.085,19.1223,19.0254,19.1074,80700.0
2009-06-05 14:40:00,25.62,25.7,25.61,25.67,34000.0,19.0925,19.1521,19.085,19.1297,34000.0
2009-06-05 14:50:00,25.67,25.73,25.65,25.69,76400.0,19.1297,19.1745,19.1148,19.1447,76400.0
2009-06-05 15:00:00,25.67,25.68,25.52,25.54,221800.0,19.1297,19.1372,19.018,19.0329,221800.0
2009-06-05 15:10:00,25.53,25.56,25.47,25.55,167000.0,19.0254,19.0478,18.9807,19.0403,167000.0
2009-06-05 15:20:00,25.55,25.59,25.48,25.5,86500.0,19.0403,19.0701,18.9882,19.0031,86500.0
2009-06-05 15:30:00,25.49,25.64,25.49,25.54,175000.0,18.9956,19.1074,18.9956,19.0329,175000.0
2009-06-05 15:40:00,25.54,25.57,25.41,25.44,326600.0,19.0329,19.0552,18.936,18.9583,326600.0
2009-06-05 15:50:00,25.44,25.58,25.44,25.54,309500.0,18.9583,19.0627,18.9583,19.0329,309500.0
2009-06-08 09:30:00,25.17,25.31,24.82,24.93,179700.0,18.7571,18.8615,18.4963,18.5783,179700.0
2009-06-08 09:40:00,24.91,24.93,24.66,24.76,254900.0,18.5634,18.5783,18.3771,18.4516,254900.0
2009-06-08 09:50:00,24.76,24.79,24.72,24.73,125500.0,18.4516,18.474,18.4218,18.4292,125500.0
2009-06-08 10:00:00,24.73,24.93,24.67,24.86,157900.0,18.4292,18.5783,18.3845,18.5261,157900.0
2009-06-08 10:10:00,24.86,24.88,24.64,24.72,145700.0,18.5261,18.541,18.3622,18.4218,145700.0
2009-06-08 10:20:00,24.71,24.9,24.7,24.82,107000.0,18.4143,18.5559,18.4069,18.4963,107000.0
2009-06-08 10:30:00,24.84,25.05,24.84,25.02,231700.0,18.5112,18.6677,18.5112,18.6454,231700.0
2009-06-08 10:40:00,25.02,25.14,25.0,25.09,168200.0,18.6454,18.7348,18.6305,18.6975,168200.0
2009-06-08 10:50:00,25.08,25.2,25.08,25.11,90900.0,18.6901,18.7795,18.6901,18.7124,90900.0
2009-06-08 11:00:00,25.11,25.16,25.01,25.06,76700.0,18.7124,18.7497,18.6379,18.6752,76700.0
2009-06-08 11:10:00,25.07,25.16,24.99,25.14,85600.0,18.6826,18.7497,18.623,18.7348,85600.0
2009-06-08 11:20:00,25.14,25.21,24.93,24.95,141000.0,18.7348,18.7869,18.5783,18.5932,141000.0
2009-06-08 11:30:00,24.95,25.01,24.88,24.92,157100.0,18.5932,18.6379,18.541,18.5708,157100.0
2009-06-08 11:40:00,24.92,24.96,24.87,24.88,85100.0,18.5708,18.6006,18.5336,18.541,85100.0
2009-06-08 11:50:00,24.88,24.93,24.79,24.92,103900.0,18.541,18.5783,18.474,18.5708,103900.0
2009-06-08 12:00:00,24.93,24.93,24.73,24.76,101200.0,18.5783,18.5783,18.4292,18.4516,101200.0
2009-06-08 12:10:00,24.76,24.76,24.63,24.64,171100.0,18.4516,18.4516,18.3547,18.3622,171100.0
2009-06-08 12:20:00,24.65,24.78,24.65,24.77,61700.0,18.3696,18.4665,18.3696,18.4591,61700.0
2009-06-08 12:30:00,24.78,24.86,24.72,24.84,88600.0,18.4665,18.5261,18.4218,18.5112,88600.0
2009-06-08 12:40:00,24.85,24.88,24.81,24.81,64200.0,18.5187,18.541,18.4889,18.4889,64200.0
2009-06-08 12:50:00,24.82,24.86,24.76,24.84,73700.0,18.4963,18.5261,18.4516,18.5112,73700.0
2009-06-08 13:00:00,24.84,24.9,24.82,24.89,127500.0,18.5112,18.5559,18.4963,18.5485,127500.0
2009-06-08 13:10:00,24.89,24.93,24.88,24.92,50000.0,18.5485,18.5783,18.541,18.5708,50000.0
2009-06-08 13:20:00,24.92,24.98,24.89,24.98,44400.0,18.5708,18.6155,18.5485,18.6155,44400.0
2009-06-08 13:30:00,24.97,24.99,24.94,24.95,40000.0,18.6081,18.623,18.5857,18.5932,40000.0
2009-06-08 13:40:00,24.94,25.08,24.92,25.05,63900.0,18.5857,18.6901,18.5708,18.6677,63900.0
2009-06-08 13:50:00,25.05,25.07,25.0,25.06,44900.0,18.6677,18.6826,18.6305,18.6752,44900.0
2009-06-08 14:00:00,25.06,25.07,24.97,24.98,48200.0,18.6752,18.6826,18.6081,18.6155,48200.0
2009-06-08 14:10:00,24.98,25.03,24.95,24.98,53300.0,18.6155,18.6528,18.5932,18.6155,53300.0
2009-06-08 14:20:00,24.97,24.98,24.85,24.9,68700.0,18.6081,18.6155,18.5187,18.5559,68700.0
2009-06-08 14:30:00,24.9,24.99,24.86,24.98,64100.0,18.5559,18.623,18.5261,18.6155,64100.0
2009-06-08 14:40:00,24.97,25.0,24.89,24.99,64500.0,18.6081,18.6305,18.5485,18.623,64500.0
2009-06-08 14:50:00,24.99,25.06,24.96,25.04,76100.0,18.623,18.6752,18.6006,18.6603,76100.0
2009-06-08 15:00:00,25.05,25.11,24.97,25.02,122500.0,18.6677,18.7124,18.6081,18.6454,122500.0
2009-06-08 15:10:00,25.02,25.1,24.97,25.06,232900.0,18.6454,18.705,18.6081,18.6752,232900.0
2009-06-08 15:20:00,25.06,25.27,25.05,25.19,350700.0,18.6752,18.8317,18.6677,18.772,350700.0
2009-06-08 15:30:00,25.19,25.29,25.08,25.08,579000.0,18.772,18.8466,18.6901,18.6901,579000.0
2009-06-08 15:40:00,25.07,25.14,25.03,25.07,248200.0,18.6826,18.7348,18.6528,18.6826,248200.0
2009-06-08 15:50:00,25.09,25.16,24.97,25.0,443800.0,18.6975,18.7497,18.6081,18.6305,443800.0
2009-06-09 09:30:00,25.25,25.25,24.97,25.01,165800.0,18.8168,18.8168,18.6081,18.6379,165800.0
2009-06-09 09:40:00,25.01,25.19,24.95,25.12,124800.0,18.6379,18.772,18.5932,18.7199,124800.0
2009-06-09 09:50:00,25.13,25.13,24.9,24.9,170300.0,18.7273,18.7273,18.5559,18.5559,170300.0
2009-06-09 10:00:00,24.9,25.0,24.81,24.88,158600.0,18.5559,18.6305,18.4889,18.541,158600.0
2009-06-09 10:10:00,24.9,25.07,24.88,25.02,113000.0,18.5559,18.6826,18.541,18.6454,113000.0
2009-06-09 10:20:00,25.01,25.03,24.83,24.86,81200.0,18.6379,18.6528,18.5038,18.5261,81200.0
2009-06-09 10:30:00,24.86,24.91,24.84,24.9,86500.0,18.5261,18.5634,18.5112,18.5559,86500.0
2009-06-09 10:40:00,24.9,24.99,24.87,24.87,70900.0,18.5559,18.623,18.5336,18.5336,70900.0
2009-06-09 10:50:00,24.86,24.95,24.8,24.95,94300.0,18.5261,18.5932,18.4814,18.5932,94300.0
2009-06-09 11:00:00,24.95,25.04,24.87,25.01,137300.0,18.5932,18.6603,18.5336,18.6379,137300.0
2009-06-09 11:10:00,25.0,25.05,24.99,25.03,73700.0,18.6305,18.6677,18.623,18.6528,73700.0
2009-06-09 11:20:00,25.04,25.12,24.98,25.09,100600.0,18.6603,18.7199,18.6155,18.6975,100600.0
2009-06-09 11:30:00,25.09,25.11,25.01,25.01,79000.0,18.6975,18.7124,18.6379,18.6379,79000.0
2009-06-09 11:40:00,25.02,25.05,25.01,25.04,37100.0,18.6454,18.6677,18.6379,18.6603,37100.0
2009-06-09 11:50:00,25.03,25.05,25.02,25.03,54400.0,18.6528,18.6677,18.6454,18.6528,54400.0
2009-06-09 12:00:00,25.01,25.01,24.98,25.0,94000.0,18.6379,18.6379,18.6155,18.6305,94000.0
2009-06-09 12:10:00,25.0,25.03,24.99,25.01,66700.0,18.6305,18.6528,18.623,18.6379,66700.0
2009-06-09 12:20:00,25.01,25.13,24.99,25.08,98900.0,18.6379,18.7273,18.623,18.6901,98900.0
2009-06-09 12:30:00,25.08,25.1,25.01,25.01,43500.0,18.6901,18.705,18.6379,18.6379,43500.0
2009-06-09 12:40:00,25.02,25.03,24.99,25.01,122300.0,18.6454,18.6528,18.623,18.6379,122300.0
2009-06-09 12:50:00,25.0,25.02,25.0,25.02,54200.0,18.6305,18.6454,18.6305,18.6454,54200.0
2009-06-09 13:00:00,25.02,25.1,25.0,25.01,72600.0,18.6454,18.705,18.6305,18.6379,72600.0
2009-06-09 13:10:00,25.01,25.01,24.96,24.99,91600.0,18.6379,18.6379,18.6006,18.623,91600.0
2009-06-09 13:20:00,24.99,25.0,24.95,24.98,66800.0,18.623,18.6305,18.5932,18.6155,66800.0
2009-06-09 13:30:00,24.99,24.99,24.92,24.99,73000.0,18.623,18.623,18.5708,18.623,73000.0
2009-06-09 13:40:00,24.99,25.06,24.97,24.98,73600.0,18.623,18.6752,18.6081,18.6155,73600.0
2009-06-09 13:50:00,24.98,25.08,24.97,25.05,63600.0,18.6155,18.6901,18.6081,18.6677,63600.0
2009-06-09 14:00:00,25.06,25.1,25.06,25.08,82000.0,18.6752,18.705,18.6752,18.6901,82000.0
2009-06-09 14:10:00,25.09,25.13,25.07,25.12,101600.0,18.6975,18.7273,18.6826,18.7199,101600.0
2009-06-09 14:20:00,25.12,25.14,25.06,25.12,107900.0,18.7199,18.7348,18.6752,18.7199,107900.0
2009-06-09 14:30:00,25.12,25.17,25.11,25.13,108400.0,18.7199,18.7571,18.7124,18.7273,108400.0
2009-06-09 14:40:00,25.13,25.17,24.98,25.02,146900.0,18.7273,18.7571,18.6155,18.6454,146900.0
2009-06-09 14:50:00,25.01,25.04,24.95,25.02,102100.0,18.6379,18.6603,18.5932,18.6454,102100.0
2009-06-09 15:00:00,25.03,25.07,24.99,25.0,90000.0,18.6528,18.6826,18.623,18.6305,90000.0
2009-06-09 15:10:00,25.01,25.01,24.91,24.97,124700.0,18.6379,18.6379,18.5634,18.6081,124700.0
2009-06-09 15:20:00,24.98,25.03,24.93,25.02,128600.0,18.6155,18.6528,18.5783,18.6454,128600.0
2009-06-09 15:30:00,25.01,25.06,24.96,25.02,178000.0,18.6379,18.6752,18.6006,18.6454,178000.0
2009-06-09 15:40:00,25.03,25.09,24.95,25.04,195700.0,18.6528,18.6975,18.5932,18.6603,195700.0
2009-06-09 15:50:00,25.04,25.08,25.01,25.02,201900.0,18.6603,18.6901,18.6379,18.6454,201900.0
2009-06-10 09:30:00,25.47,25.47,24.99,25.23,277500.0,18.9807,18.9807,18.623,18.8019,277500.0
2009-06-10 09:40:00,25.24,25.26,24.89,24.89,201300.0,18.8093,18.8242,18.5485,18.5485,201300.0
2009-06-10 09:50:00,24.9,24.95,24.84,24.9,233200.0,18.5559,18.5932,18.5112,18.5559,233200.0
2009-06-10 10:00:00,24.91,24.92,24.67,24.72,252600.0,18.5634,18.5708,18.3845,18.4218,252600.0
2009-06-10 10:10:00,24.73,24.73,24.49,24.57,368300.0,18.4292,18.4292,18.2504,18.31,368300.0
2009-06-10 10:20:00,24.57,24.58,24.45,24.5,242100.0,18.31,18.3175,18.2206,18.2578,242100.0
2009-06-10 10:30:00,24.5,24.55,24.44,24.45,218200.0,18.2578,18.2951,18.2131,18.2206,218200.0
2009-06-10 10:40:00,24.45,24.46,24.22,24.23,232500.0,18.2206,18.228,18.0492,18.0566,232500.0
2009-06-10 10:50:00,24.23,24.41,24.23,24.39,158100.0,18.0566,18.1908,18.0566,18.1759,158100.0
2009-06-10 11:00:00,24.4,24.4,24.16,24.17,303600.0,18.1833,18.1833,18.0045,18.0119,303600.0
2009-06-10 11:10:00,24.17,24.19,23.95,23.96,289200.0,18.0119,18.0268,17.848,17.8554,289200.0
2009-06-10 11:20:00,23.95,24.16,23.9,24.15,481200.0,17.848,18.0045,17.8107,17.997,481200.0
2009-06-10 11:30:00,24.16,24.19,24.0,24.02,330500.0,18.0045,18.0268,17.8852,17.9001,330500.0
2009-06-10 11:40:00,24.03,24.03,23.95,24.01,148500.0,17.9076,17.9076,17.848,17.8927,148500.0
2009-06-10 11:50:00,24.01,24.04,23.99,24.03,70000.0,17.8927,17.915,17.8778,17.9076,70000.0
2009-06-10 12:00:00,24.03,24.12,23.96,23.99,261200.0,17.9076,17.9747,17.8554,17.8778,261200.0
2009-06-10 12:10:00,23.99,24.02,23.95,23.98,142800.0,17.8778,17.9001,17.848,17.8703,142800.0
2009-06-10 12:20:00,23.99,24.02,23.92,23.93,102500.0,17.8778,17.9001,17.8256,17.8331,102500.0
2009-06-10 12:30:00,23.93,23.95,23.75,23.84,257400.0,17.8331,17.848,17.6989,17.766,257400.0
2009-06-10 12:40:00,23.83,23.84,23.76,23.79,142000.0,17.7585,17.766,17.7064,17.7287,142000.0
2009-06-10 12:50:00,23.79,23.82,23.78,23.79,108000.0,17.7287,17.7511,17.7213,17.7287,108000.0
2009-06-10 13:00:00,23.79,23.8,23.56,23.62,394500.0,17.7287,17.7362,17.5573,17.602,394500.0
2009-06-10 13:10:00,23.62,23.68,23.62,23.65,103400.0,17.602,17.6468,17.602,17.6244,103400.0
2009-06-10 13:20:00,23.66,23.68,23.59,23.64,134000.0,17.6319,17.6468,17.5797,17.617,134000.0
2009-06-10 13:30:00,23.64,23.64,23.44,23.46,190500.0,17.617,17.617,17.4679,17.4828,190500.0
2009-06-10 13:40:00,23.46,23.5,23.38,23.43,152800.0,17.4828,17.5126,17.4232,17.4605,152800.0
2009-06-10 13:50:00,23.42,23.47,23.35,23.42,211100.0,17.453,17.4903,17.4008,17.453,211100.0
2009-06-10 14:00:00,23.42,23.51,23.37,23.5,213600.0,17.453,17.5201,17.4157,17.5126,213600.0
2009-06-10 14:10:00,23.51,23.69,23.5,23.68,104400.0,17.5201,17.6542,17.5126,17.6468,104400.0
2009-06-10 14:20:00,23.69,23.77,23.66,23.7,208000.0,17.6542,17.7138,17.6319,17.6617,208000.0
2009-06-10 14:30:00,23.7,23.77,23.65,23.74,125100.0,17.6617,17.7138,17.6244,17.6915,125100.0
2009-06-10 14:40:00,23.73,23.78,23.69,23.73,143800.0,17.684,17.7213,17.6542,17.684,143800.0
2009-06-10 14:50:00,23.73,23.75,23.66,23.72,183100.0,17.684,17.6989,17.6319,17.6766,183100.0
2009-06-10 15:00:00,23.71,23.72,23.6,23.65,201700.0,17.6691,17.6766,17.5871,17.6244,201700.0
2009-06-10 15:10:00,23.64,23.71,23.59,23.65,147200.0,17.617,17.6691,17.5797,17.6244,147200.0
2009-06-10 15:20:00,23.64,23.72,23.57,23.6,227500.0,17.617,17.6766,17.5648,17.5871,227500.0
2009-06-10 15:30:00,23.59,23.83,23.59,23.82,612100.0,17.5797,17.7585,17.5797,17.7511,612100.0
2009-06-10 15:40:00,23.82,23.9,23.78,23.88,399500.0,17.7511,17.8107,17.7213,17.7958,399500.0
2009-06-10 15:50:00,23.88,23.94,23.83,23.85,797900.0,17.7958,17.8405,17.7585,17.7734,797900.0
2009-06-11 09:30:00,24.48,24.48,23.85,24.1,431100.0,18.2429,18.2429,17.7734,17.9598,431100.0
2009-06-11 09:40:00,24.11,24.36,23.99,24.32,278400.0,17.9672,18.1535,17.8778,18.1237,278400.0
2009-06-11 09:50:00,24.29,24.32,24.12,24.16,205000.0,18.1013,18.1237,17.9747,18.0045,205000.0
2009-06-11 10:00:00,24.16,24.38,24.16,24.2,249500.0,18.0045,18.1684,18.0045,18.0343,249500.0
2009-06-11 10:10:00,24.21,24.26,24.12,24.14,286900.0,18.0417,18.079,17.9747,17.9896,286900.0
2009-06-11 10:20:00,24.14,24.18,23.89,24.02,694600.0,17.9896,18.0194,17.8033,17.9001,694600.0
2009-06-11 10:30:00,24.01,24.06,23.76,23.92,399000.0,17.8927,17.9299,17.7064,17.8256,399000.0
2009-06-11 10:40:00,23.92,24.19,23.91,24.18,277800.0,17.8256,18.0268,17.8182,18.0194,277800.0
2009-06-11 10:50:00,24.17,24.18,23.97,24.04,305300.0,18.0119,18.0194,17.8629,17.915,305300.0
2009-06-11 11:00:00,24.03,24.06,23.95,23.99,191200.0,17.9076,17.9299,17.848,17.8778,191200.0
2009-06-11 11:10:00,23.99,24.09,23.96,24.06,146800.0,17.8778,17.9523,17.8554,17.9299,146800.0
2009-06-11 11:20:00,24.06,24.06,23.92,23.93,230100.0,17.9299,17.9299,17.8256,17.8331,230100.0
2009-06-11 11:30:00,23.92,23.96,23.76,23.82,133100.0,17.8256,17.8554,17.7064,17.7511,133100.0
2009-06-11 11:40:00,23.83,23.86,23.65,23.66,118600.0,17.7585,17.7809,17.6244,17.6319,118600.0
2009-06-11 11:50:00,23.67,23.67,23.61,23.63,121600.0,17.6393,17.6393,17.5946,17.6095,121600.0
2009-06-11 12:00:00,23.62,23.63,23.42,23.52,209000.0,17.602,17.6095,17.453,17.5275,209000.0
2009-06-11 12:10:00,23.51,23.58,23.45,23.58,155300.0,17.5201,17.5722,17.4754,17.5722,155300.0
2009-06-11 12:20:00,23.58,23.66,23.58,23.6,89600.0,17.5722,17.6319,17.5722,17.5871,89600.0
2009-06-11 12:30:00,23.6,23.7,23.6,23.7,80000.0,17.5871,17.6617,17.5871,17.6617,80000.0
2009-06-11 12:40:00,23.7,23.74,23.63,23.71,85800.0,17.6617,17.6915,17.6095,17.6691,85800.0
2009-06-11 12:50:00,23.71,23.81,23.7,23.8,93000.0,17.6691,17.7436,17.6617,17.7362,93000.0
2009-06-11 13:00:00,23.81,23.92,23.79,23.81,165200.0,17.7436,17.8256,17.7287,17.7436,165200.0
2009-06-11 13:10:00,23.82,23.87,23.79,23.86,199300.0,17.7511,17.7884,17.7287,17.7809,199300.0
2009-06-11 13:20:00,23.86,24.0,23.83,23.99,155800.0,17.7809,17.8852,17.7585,17.8778,155800.0
2009-06-11 13:30:00,24.0,24.06,23.99,24.03,180000.0,17.8852,17.9299,17.8778,17.9076,180000.0
2009-06-11 13:40:00,24.03,24.05,23.97,24.02,138300.0,17.9076,17.9225,17.8629,17.9001,138300.0
2009-06-11 13:50:00,24.02,24.02,23.86,23.88,127000.0,17.9001,17.9001,17.7809,17.7958,127000.0
2009-06-11 14:00:00,23.86,23.9,23.81,23.84,69100.0,17.7809,17.8107,17.7436,17.766,69100.0
2009-06-11 14:10:00,23.85,23.92,23.83,23.88,133900.0,17.7734,17.8256,17.7585,17.7958,133900.0
2009-06-11 14:20:00,23.88,24.0,23.86,23.99,142000.0,17.7958,17.8852,17.7809,17.8778,142000.0
2009-06-11 14:30:00,23.99,24.0,23.9,23.94,143600.0,17.8778,17.8852,17.8107,17.8405,143600.0
2009-06-11 14:40:00,23.94,23.99,23.92,23.96,74800.0,17.8405,17.8778,17.8256,17.8554,74800.0
2009-06-11 14:50:00,23.96,24.08,23.94,24.02,98100.0,17.8554,17.9449,17.8405,17.9001,98100.0
2009-06-11 15:00:00,24.02,24.02,23.93,24.0,115500.0,17.9001,17.9001,17.8331,17.8852,115500.0
2009-06-11 15:10:00,24.0,24.01,23.93,23.94,109400.0,17.8852,17.8927,17.8331,17.8405,109400.0
2009-06-11 15:20:00,23.94,23.97,23.87,23.88,120700.0,17.8405,17.8629,17.7884,17.7958,120700.0
2009-06-11 15:30:00,23.87,23.88,23.79,23.85,179300.0,17.7884,17.7958,17.7287,17.7734,179300.0
2009-06-11 15:40:00,23.85,23.89,23.8,23.81,273200.0,17.7734,17.8033,17.7362,17.7436,273200.0
2009-06-11 15:50:00,23.81,23.83,23.68,23.7,475600.0,17.7436,17.7585,17.6468,17.6617,475600.0
2009-06-12 09:30:00,24.11,24.2,23.87,23.89,453000.0,17.9672,18.0343,17.7884,17.8033,453000.0
2009-06-12 09:40:00,23.9,23.98,23.71,23.76,254000.0,17.8107,17.8703,17.6691,17.7064,254000.0
2009-06-12 09:50:00,23.78,23.83,23.62,23.63,192800.0,17.7213,17.7585,17.602,17.6095,192800.0
2009-06-12 10:00:00,23.64,23.78,23.58,23.76,207900.0,17.617,17.7213,17.5722,17.7064,207900.0
2009-06-12 10:10:00,23.77,23.9,23.75,23.76,200300.0,17.7138,17.8107,17.6989,17.7064,200300.0
2009-06-12 10:20:00,23.78,23.84,23.63,23.67,154200.0,17.7213,17.766,17.6095,17.6393,154200.0
2009-06-12 10:30:00,23.66,23.95,23.66,23.92,167700.0,17.6319,17.848,17.6319,17.8256,167700.0
2009-06-12 10:40:00,23.92,23.97,23.83,23.95,131000.0,17.8256,17.8629,17.7585,17.848,131000.0
2009-06-12 10:50:00,23.95,23.99,23.86,23.89,75800.0,17.848,17.8778,17.7809,17.8033,75800.0
2009-06-12 11:00:00,23.9,23.92,23.81,23.83,99200.0,17.8107,17.8256,17.7436,17.7585,99200.0
2009-06-12 11:10:00,23.83,23.85,23.76,23.79,79400.0,17.7585,17.7734,17.7064,17.7287,79400.0
2009-06-12 11:20:00,23.78,23.9,23.78,23.86,60400.0,17.7213,17.8107,17.7213,17.7809,60400.0
2009-06-12 11:30:00,23.86,23.91,23.73,23.73,42200.0,17.7809,17.8182,17.684,17.684,42200.0
2009-06-12 11:40:00,23.74,23.8,23.7,23.74,61400.0,17.6915,17.7362,17.6617,17.6915,61400.0
2009-06-12 11:50:00,23.75,23.79,23.71,23.77,130300.0,17.6989,17.7287,17.6691,17.7138,130300.0
2009-06-12 12:00:00,23.77,23.91,23.77,23.86,68900.0,17.7138,17.8182,17.7138,17.7809,68900.0
2009-06-12 12:10:00,23.86,23.98,23.86,23.91,118200.0,17.7809,17.8703,17.7809,17.8182,118200.0
2009-06-12 12:20:00,23.91,23.94,23.88,23.88,40000.0,17.8182,17.8405,17.7958,17.7958,40000.0
2009-06-12 12:30:00,23.89,23.89,23.81,23.87,46900.0,17.8033,17.8033,17.7436,17.7884,46900.0
2009-06-12 12:40:00,23.86,23.91,23.83,23.87,51500.0,17.7809,17.8182,17.7585,17.7884,51500.0
2009-06-12 12:50:00,23.86,23.88,23.74,23.86,101000.0,17.7809,17.7958,17.6915,17.7809,101000.0
2009-06-12 13:00:00,23.86,23.9,23.76,23.76,40200.0,17.7809,17.8107,17.7064,17.7064,40200.0
2009-06-12 13:10:00,23.76,23.77,23.71,23.72,77400.0,17.7064,17.7138,17.6691,17.6766,77400.0
2009-06-12 13:20:00,23.72,23.76,23.71,23.73,35200.0,17.6766,17.7064,17.6691,17.684,35200.0
2009-06-12 13:30:00,23.72,23.74,23.7,23.73,38700.0,17.6766,17.6915,17.6617,17.684,38700.0
2009-06-12 13:40:00,23.73,23.84,23.71,23.83,55300.0,17.684,17.766,17.6691,17.7585,55300.0
2009-06-12 13:50:00,23.83,23.88,23.8,23.84,77700.0,17.7585,17.7958,17.7362,17.766,77700.0
2009-06-12 14:00:00,23.84,23.85,23.77,23.83,91200.0,17.766,17.7734,17.7138,17.7585,91200.0
2009-06-12 14:10:00,23.82,23.87,23.81,23.86,38900.0,17.7511,17.7884,17.7436,17.7809,38900.0
2009-06-12 14:20:00,23.86,23.91,23.83,23.87,72500.0,17.7809,17.8182,17.7585,17.7884,72500.0
2009-06-12 14:30:00,23.88,23.99,23.87,23.99,65500.0,17.7958,17.8778,17.7884,17.8778,65500.0
2009-06-12 14:40:00,23.98,24.15,23.98,24.08,149400.0,17.8703,17.997,17.8703,17.9449,149400.0
2009-06-12 14:50:00,24.07,24.08,24.0,24.03,95100.0,17.9374,17.9449,17.8852,17.9076,95100.0
2009-06-12 15:00:00,24.03,24.06,23.99,24.04,93500.0,17.9076,17.9299,17.8778,17.915,93500.0
2009-06-12 15:10:00,24.04,24.15,24.02,24.15,96200.0,17.915,17.997,17.9001,17.997,96200.0
2009-06-12 15:20:00,24.15,24.16,24.09,24.14,130900.0,17.997,18.0045,17.9523,17.9896,130900.0
2009-06-12 15:30:00,24.14,24.18,24.02,24.04,227300.0,17.9896,18.0194,17.9001,17.915,227300.0
2009-06-12 15:40:00,24.03,24.04,23.93,23.98,233600.0,17.9076,17.915,17.8331,17.8703,233600.0
2009-06-12 15:50:00,23.99,24.16,23.98,24.11,493600.0,17.8778,18.0045,17.8703,17.9672,493600.0
2009-06-15 09:30:00,23.68,23.68,23.25,23.25,154900.0,17.6468,17.6468,17.3263,17.3263,154900.0
2009-06-15 09:40:00,23.25,23.31,23.06,23.1,234500.0,17.3263,17.371,17.1847,17.2145,234500.0
2009-06-15 09:50:00,23.09,23.24,23.0,23.2,153600.0,17.2071,17.3189,17.14,17.2891,153600.0
2009-06-15 10:00:00,23.21,23.24,23.12,23.21,174900.0,17.2965,17.3189,17.2294,17.2965,174900.0
2009-06-15 10:10:00,23.2,23.26,23.07,23.14,204700.0,17.2891,17.3338,17.1922,17.2443,204700.0
2009-06-15 10:20:00,23.13,23.17,23.05,23.15,142600.0,17.2369,17.2667,17.1773,17.2518,142600.0
2009-06-15 10:30:00,23.15,23.16,22.86,22.89,232300.0,17.2518,17.2592,17.0357,17.058,232300.0
2009-06-15 10:40:00,22.87,23.06,22.86,23.03,125400.0,17.0431,17.1847,17.0357,17.1624,125400.0
2009-06-15 10:50:00,23.02,23.07,22.99,23.01,85300.0,17.1549,17.1922,17.1326,17.1475,85300.0
2009-06-15 11:00:00,23.01,23.05,22.84,22.86,139100.0,17.1475,17.1773,17.0208,17.0357,139100.0
2009-06-15 11:10:00,22.86,23.01,22.85,22.97,108700.0,17.0357,17.1475,17.0282,17.1177,108700.0
2009-06-15 11:20:00,22.95,23.01,22.93,23.0,110600.0,17.1028,17.1475,17.0878,17.14,110600.0
2009-06-15 11:30:00,23.0,23.06,22.99,23.0,73000.0,17.14,17.1847,17.1326,17.14,73000.0
2009-06-15 11:40:00,23.0,23.13,22.99,23.06,53300.0,17.14,17.2369,17.1326,17.1847,53300.0
2009-06-15 11:50:00,23.06,23.07,23.0,23.01,47200.0,17.1847,17.1922,17.14,17.1475,47200.0
2009-06-15 12:00:00,23.0,23.04,23.0,23.01,46400.0,17.14,17.1698,17.14,17.1475,46400.0
2009-06-15 12:10:00,23.02,23.02,22.96,23.01,73800.0,17.1549,17.1549,17.1102,17.1475,73800.0
2009-06-15 12:20:00,23.01,23.05,22.98,22.99,84200.0,17.1475,17.1773,17.1251,17.1326,84200.0
2009-06-15 12:30:00,22.98,23.02,22.96,23.02,51500.0,17.1251,17.1549,17.1102,17.1549,51500.0
2009-06-15 12:40:00,23.01,23.05,22.96,22.98,41800.0,17.1475,17.1773,17.1102,17.1251,41800.0
2009-06-15 12:50:00,22.99,23.03,22.96,22.99,65900.0,17.1326,17.1624,17.1102,17.1326,65900.0
2009-06-15 13:00:00,22.98,22.99,22.92,22.94,95300.0,17.1251,17.1326,17.0804,17.0953,95300.0
2009-06-15 13:10:00,22.94,22.96,22.91,22.92,87200.0,17.0953,17.1102,17.0729,17.0804,87200.0
2009-06-15 13:20:00,22.91,22.96,22.91,22.95,93900.0,17.0729,17.1102,17.0729,17.1028,93900.0
2009-06-15 13:30:00,22.95,22.99,22.93,22.98,118600.0,17.1028,17.1326,17.0878,17.1251,118600.0
2009-06-15 13:40:00,22.98,23.04,22.97,23.02,65900.0,17.1251,17.1698,17.1177,17.1549,65900.0
2009-06-15 13:50:00,23.02,23.04,22.98,23.0,40900.0,17.1549,17.1698,17.1251,17.14,40900.0
2009-06-15 14:00:00,22.99,23.08,22.99,23.02,50700.0,17.1326,17.1996,17.1326,17.1549,50700.0
2009-06-15 14:10:00,23.03,23.06,23.01,23.06,61500.0,17.1624,17.1847,17.1475,17.1847,61500.0
2009-06-15 14:20:00,23.06,23.08,23.01,23.07,154700.0,17.1847,17.1996,17.1475,17.1922,154700.0
2009-06-15 14:30:00,23.08,23.13,23.04,23.12,104500.0,17.1996,17.2369,17.1698,17.2294,104500.0
2009-06-15 14:40:00,23.13,23.13,23.01,23.01,135000.0,17.2369,17.2369,17.1475,17.1475,135000.0
2009-06-15 14:50:00,23.01,23.07,22.99,23.07,93200.0,17.1475,17.1922,17.1326,17.1922,93200.0
2009-06-15 15:00:00,23.07,23.08,22.99,23.04,119500.0,17.1922,17.1996,17.1326,17.1698,119500.0
2009-06-15 15:10:00,23.05,23.1,23.01,23.01,222600.0,17.1773,17.2145,17.1475,17.1475,222600.0
2009-06-15 15:20:00,23.02,23.08,23.01,23.06,197200.0,17.1549,17.1996,17.1475,17.1847,197200.0
2009-06-15 15:30:00,23.06,23.21,23.05,23.14,237100.0,17.1847,17.2965,17.1773,17.2443,237100.0
2009-06-15 15:40:00,23.14,23.18,23.09,23.14,259400.0,17.2443,17.2742,17.2071,17.2443,259400.0
2009-06-15 15:50:00,23.15,23.16,23.08,23.15,361500.0,17.2518,17.2592,17.1996,17.2518,361500.0
2009-06-16 09:30:00,23.28,23.35,22.94,23.2,204300.0,17.3487,17.4008,17.0953,17.2891,204300.0
2009-06-16 09:40:00,23.2,23.38,23.19,23.29,203600.0,17.2891,17.4232,17.2816,17.3561,203600.0
2009-06-16 09:50:00,23.3,23.31,22.99,23.04,184800.0,17.3636,17.371,17.1326,17.1698,184800.0
2009-06-16 10:00:00,23.04,23.24,23.0,23.03,299600.0,17.1698,17.3189,17.14,17.1624,299600.0
2009-06-16 10:10:00,23.02,23.03,22.87,22.88,255800.0,17.1549,17.1624,17.0431,17.0506,255800.0
2009-06-16 10:20:00,22.87,22.92,22.8,22.92,183000.0,17.0431,17.0804,16.991,17.0804,183000.0
2009-06-16 10:30:00,22.91,23.0,22.84,22.99,107400.0,17.0729,17.14,17.0208,17.1326,107400.0
2009-06-16 10:40:00,23.0,23.01,22.94,22.95,116300.0,17.14,17.1475,17.0953,17.1028,116300.0
2009-06-16 10:50:00,22.95,23.05,22.94,22.99,217800.0,17.1028,17.1773,17.0953,17.1326,217800.0
2009-06-16 11:00:00,22.97,23.02,22.95,22.98,131600.0,17.1177,17.1549,17.1028,17.1251,131600.0
2009-06-16 11:10:00,22.99,23.03,22.94,22.95,135900.0,17.1326,17.1624,17.0953,17.1028,135900.0
2009-06-16 11:20:00,22.95,23.02,22.91,23.02,105800.0,17.1028,17.1549,17.0729,17.1549,105800.0
2009-06-16 11:30:00,23.01,23.03,22.91,23.0,102700.0,17.1475,17.1624,17.0729,17.14,102700.0
2009-06-16 11:40:00,23.01,23.01,22.88,22.88,39600.0,17.1475,17.1475,17.0506,17.0506,39600.0
2009-06-16 11:50:00,22.89,22.94,22.81,22.81,118300.0,17.058,17.0953,16.9984,16.9984,118300.0
2009-06-16 12:00:00,22.82,22.82,22.75,22.8,101600.0,17.0059,17.0059,16.9537,16.991,101600.0
2009-06-16 12:10:00,22.81,22.86,22.78,22.84,87800.0,16.9984,17.0357,16.9761,17.0208,87800.0
2009-06-16 12:20:00,22.83,22.84,22.77,22.83,52300.0,17.0133,17.0208,16.9686,17.0133,52300.0
2009-06-16 12:30:00,22.83,22.83,22.7,22.72,109900.0,17.0133,17.0133,16.9164,16.9314,109900.0
2009-06-16 12:40:00,22.72,22.72,22.54,22.57,133500.0,16.9314,16.9314,16.7972,16.8196,133500.0
2009-06-16 12:50:00,22.58,22.64,22.57,22.57,80100.0,16.827,16.8717,16.8196,16.8196,80100.0
2009-06-16 13:00:00,22.57,22.57,22.48,22.54,109400.0,16.8196,16.8196,16.7525,16.7972,109400.0
2009-06-16 13:10:00,22.54,22.54,22.47,22.49,68700.0,16.7972,16.7972,16.745,16.76,68700.0
2009-06-16 13:20:00,22.49,22.52,22.41,22.52,67200.0,16.76,16.7823,16.7003,16.7823,67200.0
2009-06-16 13:30:00,22.53,22.58,22.51,22.57,53800.0,16.7898,16.827,16.7749,16.8196,53800.0
2009-06-16 13:40:00,22.57,22.6,22.49,22.59,43700.0,16.8196,16.8419,16.76,16.8345,43700.0
2009-06-16 13:50:00,22.58,22.59,22.45,22.5,49300.0,16.827,16.8345,16.7301,16.7674,49300.0
2009-06-16 14:00:00,22.48,22.52,22.43,22.52,66900.0,16.7525,16.7823,16.7152,16.7823,66900.0
2009-06-16 14:10:00,22.51,22.63,22.48,22.63,106900.0,16.7749,16.8643,16.7525,16.8643,106900.0
2009-06-16 14:20:00,22.63,22.63,22.48,22.51,78900.0,16.8643,16.8643,16.7525,16.7749,78900.0
2009-06-16 14:30:00,22.51,22.63,22.45,22.63,90000.0,16.7749,16.8643,16.7301,16.8643,90000.0
2009-06-16 14:40:00,22.63,22.64,22.53,22.58,71200.0,16.8643,16.8717,16.7898,16.827,71200.0
2009-06-16 14:50:00,22.58,22.66,22.55,22.65,109100.0,16.827,16.8866,16.8047,16.8792,109100.0
2009-06-16 15:00:00,22.65,22.69,22.56,22.59,97400.0,16.8792,16.909,16.8121,16.8345,97400.0
2009-06-16 15:10:00,22.6,22.72,22.51,22.7,119000.0,16.8419,16.9314,16.7749,16.9164,119000.0
2009-06-16 15:20:00,22.7,22.7,22.5,22.58,134800.0,16.9164,16.9164,16.7674,16.827,134800.0
2009-06-16 15:30:00,22.58,22.7,22.56,22.7,172600.0,16.827,16.9164,16.8121,16.9164,172600.0
2009-06-16 15:40:00,22.7,22.74,22.63,22.66,193800.0,16.9164,16.9463,16.8643,16.8866,193800.0
2009-06-16 15:50:00,22.67,22.67,22.5,22.52,322100.0,16.8941,16.8941,16.7674,16.7823,322100.0
2009-06-17 09:30:00,22.59,22.76,22.45,22.52,187600.0,16.8345,16.9612,16.7301,16.7823,187600.0
2009-06-17 09:40:00,22.51,22.6,22.21,22.24,269400.0,16.7749,16.8419,16.5513,16.5736,269400.0
2009-06-17 09:50:00,22.24,22.37,22.18,22.36,449200.0,16.5736,16.6705,16.5289,16.6631,449200.0
2009-06-17 10:00:00,22.34,22.69,22.31,22.6,247900.0,16.6482,16.909,16.6258,16.8419,247900.0
2009-06-17 10:10:00,22.6,22.68,22.51,22.54,137200.0,16.8419,16.9015,16.7749,16.7972,137200.0
2009-06-17 10:20:00,22.53,22.56,22.45,22.49,124200.0,16.7898,16.8121,16.7301,16.76,124200.0
2009-06-17 10:30:00,22.48,22.53,22.39,22.49,168500.0,16.7525,16.7898,16.6854,16.76,168500.0
2009-06-17 10:40:00,22.48,22.61,22.47,22.6,175700.0,16.7525,16.8494,16.745,16.8419,175700.0
2009-06-17 10:50:00,22.61,22.83,22.61,22.77,231200.0,16.8494,17.0133,16.8494,16.9686,231200.0
2009-06-17 11:00:00,22.76,22.87,22.75,22.83,139000.0,16.9612,17.0431,16.9537,17.0133,139000.0
2009-06-17 11:10:00,22.82,23.0,22.79,23.0,147500.0,17.0059,17.14,16.9835,17.14,147500.0
2009-06-17 11:20:00,22.99,23.09,22.98,22.98,262700.0,17.1326,17.2071,17.1251,17.1251,262700.0
2009-06-17 11:30:00,22.98,23.05,22.96,23.01,115900.0,17.1251,17.1773,17.1102,17.1475,115900.0
2009-06-17 11:40:00,23.02,23.08,22.99,23.02,150900.0,17.1549,17.1996,17.1326,17.1549,150900.0
2009-06-17 11:50:00,23.02,23.03,22.86,22.99,127700.0,17.1549,17.1624,17.0357,17.1326,127700.0
2009-06-17 12:00:00,22.98,23.13,22.95,23.13,113100.0,17.1251,17.2369,17.1028,17.2369,113100.0
2009-06-17 12:10:00,23.12,23.13,22.97,23.05,77000.0,17.2294,17.2369,17.1177,17.1773,77000.0
2009-06-17 12:20:00,23.05,23.3,23.05,23.23,174400.0,17.1773,17.3636,17.1773,17.3114,174400.0
2009-06-17 12:30:00,23.23,23.26,23.07,23.16,108300.0,17.3114,17.3338,17.1922,17.2592,108300.0
2009-06-17 12:40:00,23.17,23.24,23.12,23.14,90600.0,17.2667,17.3189,17.2294,17.2443,90600.0
2009-06-17 12:50:00,23.14,23.18,23.08,23.14,106800.0,17.2443,17.2742,17.1996,17.2443,106800.0
2009-06-17 13:00:00,23.14,23.16,23.05,23.05,138000.0,17.2443,17.2592,17.1773,17.1773,138000.0
2009-06-17 13:10:00,23.06,23.08,23.05,23.05,41400.0,17.1847,17.1996,17.1773,17.1773,41400.0
2009-06-17 13:20:00,23.05,23.11,23.05,23.1,63600.0,17.1773,17.222,17.1773,17.2145,63600.0
2009-06-17 13:30:00,23.11,23.26,23.11,23.25,53500.0,17.222,17.3338,17.222,17.3263,53500.0
2009-06-17 13:40:00,23.26,23.43,23.26,23.43,131300.0,17.3338,17.4605,17.3338,17.4605,131300.0
2009-06-17 13:50:00,23.42,23.55,23.41,23.48,235200.0,17.453,17.5499,17.4456,17.4977,235200.0
2009-06-17 14:00:00,23.48,23.54,23.29,23.35,205300.0,17.4977,17.5424,17.3561,17.4008,205300.0
2009-06-17 14:10:00,23.36,23.39,23.29,23.29,79700.0,17.4083,17.4306,17.3561,17.3561,79700.0
2009-06-17 14:20:00,23.29,23.42,23.27,23.4,93600.0,17.3561,17.453,17.3412,17.4381,93600.0
2009-06-17 14:30:00,23.4,23.4,23.19,23.22,94200.0,17.4381,17.4381,17.2816,17.304,94200.0
2009-06-17 14:40:00,23.23,23.23,23.1,23.16,82200.0,17.3114,17.3114,17.2145,17.2592,82200.0
2009-06-17 14:50:00,23.15,23.27,23.1,23.26,79000.0,17.2518,17.3412,17.2145,17.3338,79000.0
2009-06-17 15:00:00,23.25,23.31,23.15,23.28,119700.0,17.3263,17.371,17.2518,17.3487,119700.0
2009-06-17 15:10:00,23.27,23.35,23.19,23.28,124100.0,17.3412,17.4008,17.2816,17.3487,124100.0
2009-06-17 15:20:00,23.28,23.36,23.19,23.22,154400.0,17.3487,17.4083,17.2816,17.304,154400.0
2009-06-17 15:30:00,23.21,23.23,23.0,23.02,303600.0,17.2965,17.3114,17.14,17.1549,303600.0
2009-06-17 15:40:00,23.03,23.16,22.99,23.15,377200.0,17.1624,17.2592,17.1326,17.2518,377200.0
2009-06-17 15:50:00,23.15,23.17,23.05,23.06,486400.0,17.2518,17.2667,17.1773,17.1847,486400.0
2009-06-18 09:30:00,24.01,24.47,23.81,24.0,1333200.0,17.8927,18.2355,17.7436,17.8852,1333200.0
2009-06-18 09:40:00,24.01,24.47,23.98,24.25,741300.0,17.8927,18.2355,17.8703,18.0715,741300.0
2009-06-18 09:50:00,24.25,24.57,24.09,24.29,874000.0,18.0715,18.31,17.9523,18.1013,874000.0
2009-06-18 10:00:00,24.3,24.61,24.28,24.45,773300.0,18.1088,18.3398,18.0939,18.2206,773300.0
2009-06-18 10:10:00,24.45,24.86,24.4,24.72,519400.0,18.2206,18.5261,18.1833,18.4218,519400.0
2009-06-18 10:20:00,24.71,24.85,24.55,24.64,337200.0,18.4143,18.5187,18.2951,18.3622,337200.0
2009-06-18 10:30:00,24.65,24.73,24.53,24.66,283000.0,18.3696,18.4292,18.2802,18.3771,283000.0
2009-06-18 10:40:00,24.66,24.68,24.55,24.6,422800.0,18.3771,18.392,18.2951,18.3324,422800.0
2009-06-18 10:50:00,24.6,24.67,24.49,24.58,373500.0,18.3324,18.3845,18.2504,18.3175,373500.0
2009-06-18 11:00:00,24.57,24.84,24.56,24.83,252500.0,18.31,18.5112,18.3026,18.5038,252500.0
2009-06-18 11:10:00,24.82,24.94,24.78,24.91,215300.0,18.4963,18.5857,18.4665,18.5634,215300.0
2009-06-18 11:20:00,24.9,25.11,24.9,25.1,357200.0,18.5559,18.7124,18.5559,18.705,357200.0
2009-06-18 11:30:00,25.1,25.18,24.95,25.09,379000.0,18.705,18.7646,18.5932,18.6975,379000.0
2009-06-18 11:40:00,25.09,25.09,24.96,25.0,159400.0,18.6975,18.6975,18.6006,18.6305,159400.0
2009-06-18 11:50:00,25.0,25.19,25.0,25.13,159900.0,18.6305,18.772,18.6305,18.7273,159900.0
2009-06-18 12:00:00,25.12,25.13,25.02,25.07,122800.0,18.7199,18.7273,18.6454,18.6826,122800.0
2009-06-18 12:10:00,25.07,25.13,25.0,25.04,64400.0,18.6826,18.7273,18.6305,18.6603,64400.0
2009-06-18 12:20:00,25.04,25.17,24.97,25.15,258100.0,18.6603,18.7571,18.6081,18.7422,258100.0
2009-06-18 12:30:00,25.15,25.17,25.09,25.1,103100.0,18.7422,18.7571,18.6975,18.705,103100.0
2009-06-18 12:40:00,25.11,25.16,25.0,25.15,111600.0,18.7124,18.7497,18.6305,18.7422,111600.0
2009-06-18 12:50:00,25.15,25.25,25.09,25.17,242300.0,18.7422,18.8168,18.6975,18.7571,242300.0
2009-06-18 13:00:00,25.18,25.32,25.17,25.26,154900.0,18.7646,18.8689,18.7571,18.8242,154900.0
2009-06-18 13:10:00,25.26,25.28,25.05,25.14,166100.0,18.8242,18.8391,18.6677,18.7348,166100.0
2009-06-18 13:20:00,25.14,25.14,25.01,25.06,92500.0,18.7348,18.7348,18.6379,18.6752,92500.0
2009-06-18 13:30:00,25.06,25.12,25.03,25.05,105000.0,18.6752,18.7199,18.6528,18.6677,105000.0
2009-06-18 13:40:00,25.05,25.11,25.03,25.11,98100.0,18.6677,18.7124,18.6528,18.7124,98100.0
2009-06-18 13:50:00,25.1,25.19,25.1,25.12,125700.0,18.705,18.772,18.705,18.7199,125700.0
2009-06-18 14:00:00,25.12,25.14,25.01,25.05,153800.0,18.7199,18.7348,18.6379,18.6677,153800.0
2009-06-18 14:10:00,25.05,25.05,24.92,25.01,235000.0,18.6677,18.6677,18.5708,18.6379,235000.0
2009-06-18 14:20:00,25.01,25.17,25.01,25.14,145600.0,18.6379,18.7571,18.6379,18.7348,145600.0
2009-06-18 14:30:00,25.16,25.17,25.03,25.14,148200.0,18.7497,18.7571,18.6528,18.7348,148200.0
2009-06-18 14:40:00,25.14,25.17,25.02,25.07,107600.0,18.7348,18.7571,18.6454,18.6826,107600.0
2009-06-18 14:50:00,25.08,25.12,24.96,24.98,178200.0,18.6901,18.7199,18.6006,18.6155,178200.0
2009-06-18 15:00:00,24.98,24.99,24.9,24.97,237900.0,18.6155,18.623,18.5559,18.6081,237900.0
2009-06-18 15:10:00,24.97,24.97,24.86,24.89,216000.0,18.6081,18.6081,18.5261,18.5485,216000.0
2009-06-18 15:20:00,24.9,24.97,24.83,24.94,226700.0,18.5559,18.6081,18.5038,18.5857,226700.0
2009-06-18 15:30:00,24.94,25.0,24.88,24.94,176800.0,18.5857,18.6305,18.541,18.5857,176800.0
2009-06-18 15:40:00,24.94,24.95,24.8,24.84,426000.0,18.5857,18.5932,18.4814,18.5112,426000.0
2009-06-18 15:50:00,24.85,24.85,24.7,24.78,721200.0,18.5187,18.5187,18.4069,18.4665,721200.0
2009-06-19 09:30:00,26.73,27.09,26.3,26.8,2442400.0,19.9197,20.188,19.5992,19.9718,2442400.0
2009-06-19 09:40:00,26.8,26.84,26.22,26.23,758200.0,19.9718,20.0017,19.5396,19.5471,758200.0
2009-06-19 09:50:00,26.22,26.51,26.19,26.49,410400.0,19.5396,19.7557,19.5173,19.7408,410400.0
2009-06-19 10:00:00,26.49,26.58,26.25,26.35,285200.0,19.7408,19.8079,19.562,19.6365,285200.0
2009-06-19 10:10:00,26.36,26.39,26.27,26.36,189700.0,19.6439,19.6663,19.5769,19.6439,189700.0
2009-06-19 10:20:00,26.35,26.47,26.29,26.37,162100.0,19.6365,19.7259,19.5918,19.6514,162100.0
2009-06-19 10:30:00,26.38,26.5,26.36,26.41,144100.0,19.6589,19.7483,19.6439,19.6812,144100.0
2009-06-19 10:40:00,26.41,26.52,26.38,26.52,324600.0,19.6812,19.7632,19.6589,19.7632,324600.0
2009-06-19 10:50:00,26.51,26.67,26.49,26.61,285900.0,19.7557,19.875,19.7408,19.8303,285900.0
2009-06-19 11:00:00,26.61,26.66,26.57,26.65,145300.0,19.8303,19.8675,19.8004,19.8601,145300.0
2009-06-19 11:10:00,26.65,26.65,26.47,26.47,144300.0,19.8601,19.8601,19.7259,19.7259,144300.0
2009-06-19 11:20:00,26.46,26.53,26.44,26.44,103700.0,19.7185,19.7706,19.7036,19.7036,103700.0
2009-06-19 11:30:00,26.44,26.44,26.32,26.41,191900.0,19.7036,19.7036,19.6141,19.6812,191900.0
2009-06-19 11:40:00,26.4,26.41,26.33,26.33,113500.0,19.6738,19.6812,19.6216,19.6216,113500.0
2009-06-19 11:50:00,26.34,26.38,26.32,26.33,88000.0,19.629,19.6589,19.6141,19.6216,88000.0
2009-06-19 12:00:00,26.33,26.33,26.17,26.17,168300.0,19.6216,19.6216,19.5024,19.5024,168300.0
2009-06-19 12:10:00,26.18,26.36,26.12,26.31,238500.0,19.5098,19.6439,19.4651,19.6067,238500.0
2009-06-19 12:20:00,26.32,26.32,26.15,26.18,225200.0,19.6141,19.6141,19.4875,19.5098,225200.0
2009-06-19 12:30:00,26.18,26.22,26.16,26.21,84500.0,19.5098,19.5396,19.4949,19.5322,84500.0
2009-06-19 12:40:00,26.22,26.3,26.22,26.28,77400.0,19.5396,19.5992,19.5396,19.5843,77400.0
2009-06-19 12:50:00,26.29,26.32,26.28,26.3,106900.0,19.5918,19.6141,19.5843,19.5992,106900.0
2009-06-19 13:00:00,26.31,26.36,26.29,26.31,102600.0,19.6067,19.6439,19.5918,19.6067,102600.0
2009-06-19 13:10:00,26.31,26.38,26.3,26.36,64600.0,19.6067,19.6589,19.5992,19.6439,64600.0
2009-06-19 13:20:00,26.36,26.38,26.3,26.36,123700.0,19.6439,19.6589,19.5992,19.6439,123700.0
2009-06-19 13:30:00,26.36,26.44,26.35,26.42,106300.0,19.6439,19.7036,19.6365,19.6887,106300.0
2009-06-19 13:40:00,26.43,26.52,26.42,26.48,135400.0,19.6961,19.7632,19.6887,19.7334,135400.0
2009-06-19 13:50:00,26.49,26.5,26.28,26.28,99200.0,19.7408,19.7483,19.5843,19.5843,99200.0
2009-06-19 14:00:00,26.29,26.34,26.26,26.33,134500.0,19.5918,19.629,19.5694,19.6216,134500.0
2009-06-19 14:10:00,26.34,26.34,26.16,26.18,245000.0,19.629,19.629,19.4949,19.5098,245000.0
2009-06-19 14:20:00,26.19,26.22,26.07,26.15,198500.0,19.5173,19.5396,19.4278,19.4875,198500.0
2009-06-19 14:30:00,26.15,26.18,26.13,26.17,254000.0,19.4875,19.5098,19.4725,19.5024,254000.0
2009-06-19 14:40:00,26.17,26.25,26.16,26.25,105800.0,19.5024,19.562,19.4949,19.562,105800.0
2009-06-19 14:50:00,26.25,26.36,26.23,26.34,195000.0,19.562,19.6439,19.5471,19.629,195000.0
2009-06-19 15:00:00,26.35,26.39,26.26,26.27,178900.0,19.6365,19.6663,19.5694,19.5769,178900.0
2009-06-19 15:10:00,26.28,26.37,26.27,26.34,252400.0,19.5843,19.6514,19.5769,19.629,252400.0
2009-06-19 15:20:00,26.35,26.46,26.3,26.44,282000.0,19.6365,19.7185,19.5992,19.7036,282000.0
2009-06-19 15:30:00,26.45,26.48,26.4,26.41,356000.0,19.711,19.7334,19.6738,19.6812,356000.0
2009-06-19 15:40:00,26.4,26.61,26.4,26.61,830300.0,19.6738,19.8303,19.6738,19.8303,830300.0
2009-06-19 15:50:00,26.61,26.63,26.54,26.54,1049700.0,19.8303,19.8452,19.7781,19.7781,1049700.0
2009-06-22 09:30:00,26.15,26.16,25.74,25.76,380600.0,19.4875,19.4949,19.1819,19.1968,380600.0
2009-06-22 09:40:00,25.75,25.76,25.47,25.53,259000.0,19.1894,19.1968,18.9807,19.0254,259000.0
2009-06-22 09:50:00,25.53,25.65,25.4,25.46,247700.0,19.0254,19.1148,18.9285,18.9733,247700.0
2009-06-22 10:00:00,25.47,25.48,25.22,25.25,271400.0,18.9807,18.9882,18.7944,18.8168,271400.0
2009-06-22 10:10:00,25.24,25.35,25.23,25.27,214400.0,18.8093,18.8913,18.8019,18.8317,214400.0
2009-06-22 10:20:00,25.27,25.34,25.25,25.3,194200.0,18.8317,18.8838,18.8168,18.854,194200.0
2009-06-22 10:30:00,25.3,25.3,25.04,25.12,155900.0,18.854,18.854,18.6603,18.7199,155900.0
2009-06-22 10:40:00,25.12,25.14,25.01,25.1,101900.0,18.7199,18.7348,18.6379,18.705,101900.0
2009-06-22 10:50:00,25.11,25.12,25.0,25.02,145800.0,18.7124,18.7199,18.6305,18.6454,145800.0
2009-06-22 11:00:00,25.03,25.03,24.9,24.94,156700.0,18.6528,18.6528,18.5559,18.5857,156700.0
2009-06-22 11:10:00,24.94,25.02,24.92,25.01,108800.0,18.5857,18.6454,18.5708,18.6379,108800.0
2009-06-22 11:20:00,25.02,25.15,25.02,25.09,86900.0,18.6454,18.7422,18.6454,18.6975,86900.0
2009-06-22 11:30:00,25.09,25.1,24.95,24.98,98100.0,18.6975,18.705,18.5932,18.6155,98100.0
2009-06-22 11:40:00,24.99,25.01,24.88,24.89,72300.0,18.623,18.6379,18.541,18.5485,72300.0
2009-06-22 11:50:00,24.9,24.91,24.81,24.82,109900.0,18.5559,18.5634,18.4889,18.4963,109900.0
2009-06-22 12:00:00,24.82,24.83,24.74,24.75,120700.0,18.4963,18.5038,18.4367,18.4441,120700.0
2009-06-22 12:10:00,24.75,24.8,24.72,24.74,56000.0,18.4441,18.4814,18.4218,18.4367,56000.0
2009-06-22 12:20:00,24.74,24.79,24.67,24.74,52600.0,18.4367,18.474,18.3845,18.4367,52600.0
2009-06-22 12:30:00,24.74,24.81,24.74,24.8,78900.0,18.4367,18.4889,18.4367,18.4814,78900.0
2009-06-22 12:40:00,24.8,24.82,24.75,24.78,108100.0,18.4814,18.4963,18.4441,18.4665,108100.0
2009-06-22 12:50:00,24.79,24.81,24.75,24.8,107700.0,18.474,18.4889,18.4441,18.4814,107700.0
2009-06-22 13:00:00,24.8,24.81,24.72,24.75,64400.0,18.4814,18.4889,18.4218,18.4441,64400.0
2009-06-22 13:10:00,24.75,24.75,24.68,24.71,104600.0,18.4441,18.4441,18.392,18.4143,104600.0
2009-06-22 13:20:00,24.71,24.71,24.6,24.61,102600.0,18.4143,18.4143,18.3324,18.3398,102600.0
2009-06-22 13:30:00,24.61,24.7,24.61,24.61,106400.0,18.3398,18.4069,18.3398,18.3398,106400.0
2009-06-22 13:40:00,24.62,24.67,24.56,24.67,92100.0,18.3473,18.3845,18.3026,18.3845,92100.0
2009-06-22 13:50:00,24.67,24.68,24.59,24.65,76200.0,18.3845,18.392,18.3249,18.3696,76200.0
2009-06-22 14:00:00,24.65,24.67,24.63,24.63,58100.0,18.3696,18.3845,18.3547,18.3547,58100.0
2009-06-22 14:10:00,24.64,24.64,24.59,24.61,85600.0,18.3622,18.3622,18.3249,18.3398,85600.0
2009-06-22 14:20:00,24.61,24.67,24.6,24.61,162200.0,18.3398,18.3845,18.3324,18.3398,162200.0
2009-06-22 14:30:00,24.61,24.7,24.6,24.67,186000.0,18.3398,18.4069,18.3324,18.3845,186000.0
2009-06-22 14:40:00,24.67,24.68,24.64,24.67,116600.0,18.3845,18.392,18.3622,18.3845,116600.0
2009-06-22 14:50:00,24.67,24.7,24.61,24.68,160600.0,18.3845,18.4069,18.3398,18.392,160600.0
2009-06-22 15:00:00,24.69,24.77,24.68,24.75,149000.0,18.3994,18.4591,18.392,18.4441,149000.0
2009-06-22 15:10:00,24.75,24.76,24.67,24.71,179800.0,18.4441,18.4516,18.3845,18.4143,179800.0
2009-06-22 15:20:00,24.71,24.72,24.6,24.68,144900.0,18.4143,18.4218,18.3324,18.392,144900.0
2009-06-22 15:30:00,24.68,24.68,24.61,24.65,309400.0,18.392,18.392,18.3398,18.3696,309400.0
2009-06-22 15:40:00,24.65,24.66,24.54,24.56,415300.0,18.3696,18.3771,18.2877,18.3026,415300.0
2009-06-22 15:50:00,24.57,24.64,24.52,24.55,606600.0,18.31,18.3622,18.2727,18.2951,606600.0
2009-06-23 09:30:00,24.95,25.05,24.8,24.99,268500.0,18.5932,18.6677,18.4814,18.623,268500.0
2009-06-23 09:40:00,24.98,25.03,24.72,24.79,222000.0,18.6155,18.6528,18.4218,18.474,222000.0
2009-06-23 09:50:00,24.79,24.94,24.75,24.84,171300.0,18.474,18.5857,18.4441,18.5112,171300.0
2009-06-23 10:00:00,24.84,24.93,24.66,24.81,234100.0,18.5112,18.5783,18.3771,18.4889,234100.0
2009-06-23 10:10:00,24.81,24.83,24.66,24.81,135800.0,18.4889,18.5038,18.3771,18.4889,135800.0
2009-06-23 10:20:00,24.81,24.87,24.6,24.61,157300.0,18.4889,18.5336,18.3324,18.3398,157300.0
2009-06-23 10:30:00,24.6,24.69,24.59,24.61,198200.0,18.3324,18.3994,18.3249,18.3398,198200.0
2009-06-23 10:40:00,24.61,24.63,24.49,24.52,129000.0,18.3398,18.3547,18.2504,18.2727,129000.0
2009-06-23 10:50:00,24.51,24.58,24.47,24.57,149000.0,18.2653,18.3175,18.2355,18.31,149000.0
2009-06-23 11:00:00,24.55,24.57,24.34,24.36,188000.0,18.2951,18.31,18.1386,18.1535,188000.0
2009-06-23 11:10:00,24.37,24.55,24.33,24.54,170000.0,18.161,18.2951,18.1312,18.2877,170000.0
2009-06-23 11:20:00,24.54,24.57,24.44,24.49,128800.0,18.2877,18.31,18.2131,18.2504,128800.0
2009-06-23 11:30:00,24.5,24.55,24.41,24.41,74100.0,18.2578,18.2951,18.1908,18.1908,74100.0
2009-06-23 11:40:00,24.41,24.42,24.38,24.42,49800.0,18.1908,18.1982,18.1684,18.1982,49800.0
2009-06-23 11:50:00,24.42,24.5,24.39,24.48,56100.0,18.1982,18.2578,18.1759,18.2429,56100.0
2009-06-23 12:00:00,24.48,24.48,24.38,24.41,45800.0,18.2429,18.2429,18.1684,18.1908,45800.0
2009-06-23 12:10:00,24.41,24.43,24.37,24.42,37000.0,18.1908,18.2057,18.161,18.1982,37000.0
2009-06-23 12:20:00,24.43,24.49,24.42,24.45,58100.0,18.2057,18.2504,18.1982,18.2206,58100.0
2009-06-23 12:30:00,24.45,24.52,24.4,24.51,84600.0,18.2206,18.2727,18.1833,18.2653,84600.0
2009-06-23 12:40:00,24.5,24.52,24.44,24.47,75100.0,18.2578,18.2727,18.2131,18.2355,75100.0
2009-06-23 12:50:00,24.47,24.48,24.37,24.38,55500.0,18.2355,18.2429,18.161,18.1684,55500.0
2009-06-23 13:00:00,24.38,24.53,24.37,24.5,83100.0,18.1684,18.2802,18.161,18.2578,83100.0
2009-06-23 13:10:00,24.5,24.56,24.49,24.54,43700.0,18.2578,18.3026,18.2504,18.2877,43700.0
2009-06-23 13:20:00,24.54,24.54,24.49,24.49,27700.0,18.2877,18.2877,18.2504,18.2504,27700.0
2009-06-23 13:30:00,24.49,24.53,24.48,24.48,29500.0,18.2504,18.2802,18.2429,18.2429,29500.0
2009-06-23 13:40:00,24.48,24.49,24.42,24.45,42600.0,18.2429,18.2504,18.1982,18.2206,42600.0
2009-06-23 13:50:00,24.45,24.48,24.38,24.38,43600.0,18.2206,18.2429,18.1684,18.1684,43600.0
2009-06-23 14:00:00,24.39,24.53,24.37,24.51,61000.0,18.1759,18.2802,18.161,18.2653,61000.0
2009-06-23 14:10:00,24.52,24.62,24.51,24.6,45300.0,18.2727,18.3473,18.2653,18.3324,45300.0
2009-06-23 14:20:00,24.61,24.64,24.56,24.57,54900.0,18.3398,18.3622,18.3026,18.31,54900.0
2009-06-23 14:30:00,24.57,24.58,24.47,24.48,45200.0,18.31,18.3175,18.2355,18.2429,45200.0
2009-06-23 14:40:00,24.48,24.5,24.41,24.43,88200.0,18.2429,18.2578,18.1908,18.2057,88200.0
2009-06-23 14:50:00,24.42,24.48,24.4,24.42,101800.0,18.1982,18.2429,18.1833,18.1982,101800.0
2009-06-23 15:00:00,24.42,24.42,24.29,24.3,93000.0,18.1982,18.1982,18.1013,18.1088,93000.0
2009-06-23 15:10:00,24.31,24.48,24.3,24.43,100900.0,18.1163,18.2429,18.1088,18.2057,100900.0
2009-06-23 15:20:00,24.44,24.55,24.36,24.54,224200.0,18.2131,18.2951,18.1535,18.2877,224200.0
2009-06-23 15:30:00,24.53,24.55,24.42,24.53,216700.0,18.2802,18.2951,18.1982,18.2802,216700.0
2009-06-23 15:40:00,24.53,24.65,24.52,24.65,208500.0,18.2802,18.3696,18.2727,18.3696,208500.0
2009-06-23 15:50:00,24.65,24.65,24.51,24.52,316900.0,18.3696,18.3696,18.2653,18.2727,316900.0
2009-06-24 09:30:00,25.05,25.28,24.98,25.2,214800.0,18.6677,18.8391,18.6155,18.7795,214800.0
2009-06-24 09:40:00,25.22,25.33,25.14,25.32,317700.0,18.7944,18.8764,18.7348,18.8689,317700.0
2009-06-24 09:50:00,25.33,25.71,25.31,25.64,570600.0,18.8764,19.1596,18.8615,19.1074,570600.0
2009-06-24 10:00:00,25.64,25.87,25.48,25.82,417500.0,19.1074,19.2788,18.9882,19.2415,417500.0
2009-06-24 10:10:00,25.82,25.88,25.69,25.82,193100.0,19.2415,19.2862,19.1447,19.2415,193100.0
2009-06-24 10:20:00,25.82,26.03,25.81,25.87,305400.0,19.2415,19.398,19.2341,19.2788,305400.0
2009-06-24 10:30:00,25.86,26.18,25.86,26.16,324600.0,19.2713,19.5098,19.2713,19.4949,324600.0
2009-06-24 10:40:00,26.16,26.22,26.05,26.22,235500.0,19.4949,19.5396,19.4129,19.5396,235500.0
2009-06-24 10:50:00,26.22,26.38,26.16,26.27,396200.0,19.5396,19.6589,19.4949,19.5769,396200.0
2009-06-24 11:00:00,26.27,26.32,26.13,26.17,117000.0,19.5769,19.6141,19.4725,19.5024,117000.0
2009-06-24 11:10:00,26.17,26.2,26.09,26.09,94200.0,19.5024,19.5247,19.4427,19.4427,94200.0
2009-06-24 11:20:00,26.1,26.12,26.05,26.07,94000.0,19.4502,19.4651,19.4129,19.4278,94000.0
2009-06-24 11:30:00,26.07,26.12,26.03,26.06,67400.0,19.4278,19.4651,19.398,19.4204,67400.0
2009-06-24 11:40:00,26.05,26.11,26.0,26.03,59300.0,19.4129,19.4576,19.3757,19.398,59300.0
2009-06-24 11:50:00,26.02,26.03,25.99,26.0,67200.0,19.3906,19.398,19.3682,19.3757,67200.0
2009-06-24 12:00:00,26.0,26.04,25.98,26.0,71500.0,19.3757,19.4055,19.3608,19.3757,71500.0
2009-06-24 12:10:00,26.01,26.03,25.88,25.91,120300.0,19.3831,19.398,19.2862,19.3086,120300.0
2009-06-24 12:20:00,25.91,25.94,25.86,25.89,104400.0,19.3086,19.331,19.2713,19.2937,104400.0
2009-06-24 12:30:00,25.9,25.99,25.88,25.98,113500.0,19.3011,19.3682,19.2862,19.3608,113500.0
2009-06-24 12:40:00,25.97,25.98,25.9,25.97,47000.0,19.3533,19.3608,19.3011,19.3533,47000.0
2009-06-24 12:50:00,25.97,26.06,25.96,26.05,83100.0,19.3533,19.4204,19.3459,19.4129,83100.0
2009-06-24 13:00:00,26.04,26.19,25.99,26.18,189500.0,19.4055,19.5173,19.3682,19.5098,189500.0
2009-06-24 13:10:00,26.19,26.21,26.13,26.17,114700.0,19.5173,19.5322,19.4725,19.5024,114700.0
2009-06-24 13:20:00,26.17,26.18,26.13,26.15,29600.0,19.5024,19.5098,19.4725,19.4875,29600.0
2009-06-24 13:30:00,26.14,26.15,26.09,26.14,50900.0,19.48,19.4875,19.4427,19.48,50900.0
2009-06-24 13:40:00,26.15,26.15,26.04,26.06,43100.0,19.4875,19.4875,19.4055,19.4204,43100.0
2009-06-24 13:50:00,26.06,26.09,26.02,26.04,29400.0,19.4204,19.4427,19.3906,19.4055,29400.0
2009-06-24 14:00:00,26.04,26.1,26.01,26.09,32200.0,19.4055,19.4502,19.3831,19.4427,32200.0
2009-06-24 14:10:00,26.1,26.1,25.88,26.0,60200.0,19.4502,19.4502,19.2862,19.3757,60200.0
2009-06-24 14:20:00,26.01,26.1,25.74,25.82,130700.0,19.3831,19.4502,19.1819,19.2415,130700.0
2009-06-24 14:30:00,25.8,25.87,25.57,25.62,165200.0,19.2266,19.2788,19.0552,19.0925,165200.0
2009-06-24 14:40:00,25.62,25.76,25.56,25.6,242100.0,19.0925,19.1968,19.0478,19.0776,242100.0
2009-06-24 14:50:00,25.6,25.71,25.55,25.57,103600.0,19.0776,19.1596,19.0403,19.0552,103600.0
2009-06-24 15:00:00,25.57,25.62,25.39,25.43,174600.0,19.0552,19.0925,18.9211,18.9509,174600.0
2009-06-24 15:10:00,25.42,25.53,25.36,25.4,160700.0,18.9434,19.0254,18.8987,18.9285,160700.0
2009-06-24 15:20:00,25.39,25.46,25.34,25.4,183400.0,18.9211,18.9733,18.8838,18.9285,183400.0
2009-06-24 15:30:00,25.39,25.53,25.39,25.42,203800.0,18.9211,19.0254,18.9211,18.9434,203800.0
2009-06-24 15:40:00,25.42,25.62,25.29,25.58,620700.0,18.9434,19.0925,18.8466,19.0627,620700.0
2009-06-24 15:50:00,25.57,25.57,25.4,25.48,370400.0,19.0552,19.0552,18.9285,18.9882,370400.0
2009-06-25 09:30:00,24.91,25.14,24.91,25.1,180100.0,18.5634,18.7348,18.5634,18.705,180100.0
2009-06-25 09:40:00,25.1,25.41,25.09,25.31,228600.0,18.705,18.936,18.6975,18.8615,228600.0
2009-06-25 09:50:00,25.3,25.74,25.3,25.65,255300.0,18.854,19.1819,18.854,19.1148,255300.0
2009-06-25 10:00:00,25.65,25.92,25.65,25.86,606200.0,19.1148,19.3161,19.1148,19.2713,606200.0
2009-06-25 10:10:00,25.87,25.95,25.7,25.81,241300.0,19.2788,19.3384,19.1521,19.2341,241300.0
2009-06-25 10:20:00,25.81,25.84,25.68,25.73,91700.0,19.2341,19.2564,19.1372,19.1745,91700.0
2009-06-25 10:30:00,25.74,25.85,25.7,25.85,69000.0,19.1819,19.2639,19.1521,19.2639,69000.0
2009-06-25 10:40:00,25.85,25.86,25.8,25.8,68100.0,19.2639,19.2713,19.2266,19.2266,68100.0
2009-06-25 10:50:00,25.8,25.81,25.72,25.77,87900.0,19.2266,19.2341,19.167,19.2043,87900.0
2009-06-25 11:00:00,25.76,25.8,25.73,25.74,84800.0,19.1968,19.2266,19.1745,19.1819,84800.0
2009-06-25 11:10:00,25.73,25.74,25.65,25.7,93400.0,19.1745,19.1819,19.1148,19.1521,93400.0
2009-06-25 11:20:00,25.7,25.76,25.68,25.72,131700.0,19.1521,19.1968,19.1372,19.167,131700.0
2009-06-25 11:30:00,25.72,25.85,25.7,25.79,133400.0,19.167,19.2639,19.1521,19.2192,133400.0
2009-06-25 11:40:00,25.79,25.94,25.79,25.91,83200.0,19.2192,19.331,19.2192,19.3086,83200.0
2009-06-25 11:50:00,25.9,26.14,25.86,26.11,125600.0,19.3011,19.48,19.2713,19.4576,125600.0
2009-06-25 12:00:00,26.11,26.14,25.99,25.99,110800.0,19.4576,19.48,19.3682,19.3682,110800.0
2009-06-25 12:10:00,25.99,26.03,25.9,25.9,43000.0,19.3682,19.398,19.3011,19.3011,43000.0
2009-06-25 12:20:00,25.9,25.99,25.89,25.96,41000.0,19.3011,19.3682,19.2937,19.3459,41000.0
2009-06-25 12:30:00,25.97,26.0,25.83,25.83,57100.0,19.3533,19.3757,19.249,19.249,57100.0
2009-06-25 12:40:00,25.83,25.94,25.81,25.88,42600.0,19.249,19.331,19.2341,19.2862,42600.0
2009-06-25 12:50:00,25.88,25.88,25.79,25.8,75100.0,19.2862,19.2862,19.2192,19.2266,75100.0
2009-06-25 13:00:00,25.8,25.86,25.79,25.86,108900.0,19.2266,19.2713,19.2192,19.2713,108900.0
2009-06-25 13:10:00,25.86,25.88,25.79,25.84,202900.0,19.2713,19.2862,19.2192,19.2564,202900.0
2009-06-25 13:20:00,25.83,25.85,25.8,25.83,60500.0,19.249,19.2639,19.2266,19.249,60500.0
2009-06-25 13:30:00,25.84,25.84,25.76,25.79,34600.0,19.2564,19.2564,19.1968,19.2192,34600.0
2009-06-25 13:40:00,25.79,25.79,25.66,25.68,89900.0,19.2192,19.2192,19.1223,19.1372,89900.0
2009-06-25 13:50:00,25.68,25.72,25.65,25.67,84000.0,19.1372,19.167,19.1148,19.1297,84000.0
2009-06-25 14:00:00,25.67,25.69,25.55,25.57,80000.0,19.1297,19.1447,19.0403,19.0552,80000.0
2009-06-25 14:10:00,25.57,25.61,25.55,25.56,43200.0,19.0552,19.085,19.0403,19.0478,43200.0
2009-06-25 14:20:00,25.56,25.59,25.53,25.59,67900.0,19.0478,19.0701,19.0254,19.0701,67900.0
2009-06-25 14:30:00,25.59,25.63,25.53,25.55,122600.0,19.0701,19.0999,19.0254,19.0403,122600.0
2009-06-25 14:40:00,25.55,25.66,25.52,25.62,97200.0,19.0403,19.1223,19.018,19.0925,97200.0
2009-06-25 14:50:00,25.61,25.68,25.57,25.62,97200.0,19.085,19.1372,19.0552,19.0925,97200.0
2009-06-25 15:00:00,25.63,25.81,25.58,25.8,101600.0,19.0999,19.2341,19.0627,19.2266,101600.0
2009-06-25 15:10:00,25.79,25.84,25.71,25.75,139500.0,19.2192,19.2564,19.1596,19.1894,139500.0
2009-06-25 15:20:00,25.75,25.77,25.68,25.72,235400.0,19.1894,19.2043,19.1372,19.167,235400.0
2009-06-25 15:30:00,25.73,25.73,25.5,25.53,254500.0,19.1745,19.1745,19.0031,19.0254,254500.0
2009-06-25 15:40:00,25.52,25.7,25.51,25.7,255500.0,19.018,19.1521,19.0105,19.1521,255500.0
2009-06-25 15:50:00,25.7,25.78,25.67,25.74,285900.0,19.1521,19.2117,19.1297,19.1819,285900.0
2009-06-26 09:30:00,25.46,25.57,25.33,25.48,105800.0,18.9733,19.0552,18.8764,18.9882,105800.0
2009-06-26 09:40:00,25.47,25.71,25.46,25.66,119500.0,18.9807,19.1596,18.9733,19.1223,119500.0
2009-06-26 09:50:00,25.66,25.7,25.38,25.41,99400.0,19.1223,19.1521,18.9136,18.936,99400.0
2009-06-26 10:00:00,25.39,25.5,25.32,25.37,78300.0,18.9211,19.0031,18.8689,18.9062,78300.0
2009-06-26 10:10:00,25.36,25.44,25.25,25.34,52200.0,18.8987,18.9583,18.8168,18.8838,52200.0
2009-06-26 10:20:00,25.35,25.52,25.34,25.48,57600.0,18.8913,19.018,18.8838,18.9882,57600.0
2009-06-26 10:30:00,25.49,25.57,25.45,25.46,72700.0,18.9956,19.0552,18.9658,18.9733,72700.0
2009-06-26 10:40:00,25.45,25.5,25.41,25.45,63600.0,18.9658,19.0031,18.936,18.9658,63600.0
2009-06-26 10:50:00,25.45,25.47,25.34,25.43,76700.0,18.9658,18.9807,18.8838,18.9509,76700.0
2009-06-26 11:00:00,25.43,25.47,25.32,25.43,73000.0,18.9509,18.9807,18.8689,18.9509,73000.0
2009-06-26 11:10:00,25.43,25.46,25.37,25.46,64600.0,18.9509,18.9733,18.9062,18.9733,64600.0
2009-06-26 11:20:00,25.46,25.58,25.45,25.54,55000.0,18.9733,19.0627,18.9658,19.0329,55000.0
2009-06-26 11:30:00,25.54,25.59,25.51,25.51,49700.0,19.0329,19.0701,19.0105,19.0105,49700.0
2009-06-26 11:40:00,25.51,25.53,25.44,25.5,62600.0,19.0105,19.0254,18.9583,19.0031,62600.0
2009-06-26 11:50:00,25.5,25.61,25.49,25.49,66100.0,19.0031,19.085,18.9956,18.9956,66100.0
2009-06-26 12:00:00,25.49,25.6,25.48,25.56,59200.0,18.9956,19.0776,18.9882,19.0478,59200.0
2009-06-26 12:10:00,25.57,25.61,25.53,25.53,43600.0,19.0552,19.085,19.0254,19.0254,43600.0
2009-06-26 12:20:00,25.53,25.61,25.5,25.59,44500.0,19.0254,19.085,19.0031,19.0701,44500.0
2009-06-26 12:30:00,25.59,25.65,25.51,25.65,55100.0,19.0701,19.1148,19.0105,19.1148,55100.0
2009-06-26 12:40:00,25.63,25.69,25.6,25.68,49100.0,19.0999,19.1447,19.0776,19.1372,49100.0
2009-06-26 12:50:00,25.69,25.72,25.62,25.63,52100.0,19.1447,19.167,19.0925,19.0999,52100.0
2009-06-26 13:00:00,25.62,25.68,25.58,25.67,66600.0,19.0925,19.1372,19.0627,19.1297,66600.0
2009-06-26 13:10:00,25.67,25.67,25.57,25.61,59400.0,19.1297,19.1297,19.0552,19.085,59400.0
2009-06-26 13:20:00,25.61,25.67,25.57,25.59,86200.0,19.085,19.1297,19.0552,19.0701,86200.0
2009-06-26 13:30:00,25.58,25.59,25.5,25.56,71000.0,19.0627,19.0701,19.0031,19.0478,71000.0
2009-06-26 13:40:00,25.57,25.64,25.5,25.63,54000.0,19.0552,19.1074,19.0031,19.0999,54000.0
2009-06-26 13:50:00,25.63,25.64,25.55,25.56,46300.0,19.0999,19.1074,19.0403,19.0478,46300.0
2009-06-26 14:00:00,25.56,25.59,25.5,25.51,76500.0,19.0478,19.0701,19.0031,19.0105,76500.0
2009-06-26 14:10:00,25.51,25.54,25.44,25.45,87000.0,19.0105,19.0329,18.9583,18.9658,87000.0
2009-06-26 14:20:00,25.45,25.49,25.43,25.44,108700.0,18.9658,18.9956,18.9509,18.9583,108700.0
2009-06-26 14:30:00,25.43,25.47,25.41,25.43,101800.0,18.9509,18.9807,18.936,18.9509,101800.0
2009-06-26 14:40:00,25.43,25.46,25.37,25.38,119400.0,18.9509,18.9733,18.9062,18.9136,119400.0
2009-06-26 14:50:00,25.38,25.45,25.37,25.45,121300.0,18.9136,18.9658,18.9062,18.9658,121300.0
2009-06-26 15:00:00,25.45,25.53,25.4,25.43,159900.0,18.9658,19.0254,18.9285,18.9509,159900.0
2009-06-26 15:10:00,25.43,25.45,25.33,25.34,119000.0,18.9509,18.9658,18.8764,18.8838,119000.0
2009-06-26 15:20:00,25.34,25.38,25.3,25.32,141400.0,18.8838,18.9136,18.854,18.8689,141400.0
2009-06-26 15:30:00,25.31,25.38,25.3,25.35,147600.0,18.8615,18.9136,18.854,18.8913,147600.0
2009-06-26 15:40:00,25.35,25.5,25.31,25.46,318500.0,18.8913,19.0031,18.8615,18.9733,318500.0
2009-06-26 15:50:00,25.45,25.5,25.28,25.36,345600.0,18.9658,19.0031,18.8391,18.8987,345600.0
2009-06-29 09:30:00,25.52,25.7,25.48,25.55,150000.0,19.018,19.1521,18.9882,19.0403,150000.0
2009-06-29 09:40:00,25.53,25.77,25.45,25.48,179600.0,19.0254,19.2043,18.9658,18.9882,179600.0
2009-06-29 09:50:00,25.48,25.59,25.32,25.53,123700.0,18.9882,19.0701,18.8689,19.0254,123700.0
2009-06-29 10:00:00,25.52,25.73,25.51,25.73,151600.0,19.018,19.1745,19.0105,19.1745,151600.0
2009-06-29 10:10:00,25.73,25.84,25.62,25.81,76000.0,19.1745,19.2564,19.0925,19.2341,76000.0
2009-06-29 10:20:00,25.84,26.06,25.79,26.05,136700.0,19.2564,19.4204,19.2192,19.4129,136700.0
2009-06-29 10:30:00,26.06,26.18,26.01,26.17,105500.0,19.4204,19.5098,19.3831,19.5024,105500.0
2009-06-29 10:40:00,26.16,26.33,26.14,26.32,162800.0,19.4949,19.6216,19.48,19.6141,162800.0
2009-06-29 10:50:00,26.32,26.35,26.18,26.2,171600.0,19.6141,19.6365,19.5098,19.5247,171600.0
2009-06-29 11:00:00,26.2,26.22,26.1,26.18,92800.0,19.5247,19.5396,19.4502,19.5098,92800.0
2009-06-29 11:10:00,26.19,26.3,26.13,26.19,68800.0,19.5173,19.5992,19.4725,19.5173,68800.0
2009-06-29 11:20:00,26.19,26.26,26.17,26.24,46100.0,19.5173,19.5694,19.5024,19.5545,46100.0
2009-06-29 11:30:00,26.22,26.28,26.12,26.14,47500.0,19.5396,19.5843,19.4651,19.48,47500.0
2009-06-29 11:40:00,26.14,26.32,26.1,26.23,49400.0,19.48,19.6141,19.4502,19.5471,49400.0
2009-06-29 11:50:00,26.23,26.29,26.19,26.25,51000.0,19.5471,19.5918,19.5173,19.562,51000.0
2009-06-29 12:00:00,26.25,26.25,26.13,26.17,53500.0,19.562,19.562,19.4725,19.5024,53500.0
2009-06-29 12:10:00,26.17,26.26,26.15,26.23,65500.0,19.5024,19.5694,19.4875,19.5471,65500.0
2009-06-29 12:20:00,26.23,26.23,26.13,26.2,56600.0,19.5471,19.5471,19.4725,19.5247,56600.0
2009-06-29 12:30:00,26.21,26.26,26.14,26.15,81900.0,19.5322,19.5694,19.48,19.4875,81900.0
2009-06-29 12:40:00,26.16,26.17,26.14,26.14,37900.0,19.4949,19.5024,19.48,19.48,37900.0
2009-06-29 12:50:00,26.15,26.22,26.14,26.22,68700.0,19.4875,19.5396,19.48,19.5396,68700.0
2009-06-29 13:00:00,26.21,26.26,26.18,26.19,30700.0,19.5322,19.5694,19.5098,19.5173,30700.0
2009-06-29 13:10:00,26.19,26.23,26.09,26.13,107300.0,19.5173,19.5471,19.4427,19.4725,107300.0
2009-06-29 13:20:00,26.13,26.16,26.13,26.16,39500.0,19.4725,19.4949,19.4725,19.4949,39500.0
2009-06-29 13:30:00,26.16,26.25,26.13,26.23,98400.0,19.4949,19.562,19.4725,19.5471,98400.0
2009-06-29 13:40:00,26.22,26.22,26.18,26.19,27000.0,19.5396,19.5396,19.5098,19.5173,27000.0
2009-06-29 13:50:00,26.18,26.23,26.17,26.17,54900.0,19.5098,19.5471,19.5024,19.5024,54900.0
2009-06-29 14:00:00,26.18,26.18,26.05,26.07,130900.0,19.5098,19.5098,19.4129,19.4278,130900.0
2009-06-29 14:10:00,26.06,26.09,25.98,26.06,146200.0,19.4204,19.4427,19.3608,19.4204,146200.0
2009-06-29 14:20:00,26.06,26.07,25.98,26.0,61400.0,19.4204,19.4278,19.3608,19.3757,61400.0
2009-06-29 14:30:00,26.0,26.08,25.98,25.99,102200.0,19.3757,19.4353,19.3608,19.3682,102200.0
2009-06-29 14:40:00,25.99,26.04,25.98,25.99,85900.0,19.3682,19.4055,19.3608,19.3682,85900.0
2009-06-29 14:50:00,26.0,26.07,25.97,26.07,81200.0,19.3757,19.4278,19.3533,19.4278,81200.0
2009-06-29 15:00:00,26.07,26.2,26.01,26.06,128300.0,19.4278,19.5247,19.3831,19.4204,128300.0
2009-06-29 15:10:00,26.05,26.18,26.04,26.13,119200.0,19.4129,19.5098,19.4055,19.4725,119200.0
2009-06-29 15:20:00,26.14,26.18,26.1,26.14,136300.0,19.48,19.5098,19.4502,19.48,136300.0
2009-06-29 15:30:00,26.14,26.15,26.02,26.02,163000.0,19.48,19.4875,19.3906,19.3906,163000.0
2009-06-29 15:40:00,26.02,26.16,26.0,26.0,256600.0,19.3906,19.4949,19.3757,19.3757,256600.0
2009-06-29 15:50:00,25.99,26.09,25.95,26.06,319900.0,19.3682,19.4427,19.3384,19.4204,319900.0
2009-06-30 09:30:00,25.96,25.99,25.79,25.83,123000.0,19.3459,19.3682,19.2192,19.249,123000.0
2009-06-30 09:40:00,25.84,25.95,25.72,25.74,85400.0,19.2564,19.3384,19.167,19.1819,85400.0
2009-06-30 09:50:00,25.74,25.74,25.61,25.67,78000.0,19.1819,19.1819,19.085,19.1297,78000.0
2009-06-30 10:00:00,25.66,25.66,25.3,25.43,217200.0,19.1223,19.1223,18.854,18.9509,217200.0
2009-06-30 10:10:00,25.42,25.49,25.21,25.22,110600.0,18.9434,18.9956,18.7869,18.7944,110600.0
2009-06-30 10:20:00,25.22,25.29,25.13,25.25,52300.0,18.7944,18.8466,18.7273,18.8168,52300.0
2009-06-30 10:30:00,25.26,25.26,25.11,25.19,72400.0,18.8242,18.8242,18.7124,18.772,72400.0
2009-06-30 10:40:00,25.19,25.36,25.17,25.35,79400.0,18.772,18.8987,18.7571,18.8913,79400.0
2009-06-30 10:50:00,25.36,25.4,25.29,25.37,53200.0,18.8987,18.9285,18.8466,18.9062,53200.0
2009-06-30 11:00:00,25.38,25.43,25.22,25.24,73000.0,18.9136,18.9509,18.7944,18.8093,73000.0
2009-06-30 11:10:00,25.24,25.3,25.17,25.25,139400.0,18.8093,18.854,18.7571,18.8168,139400.0
2009-06-30 11:20:00,25.26,25.36,25.22,25.3,98300.0,18.8242,18.8987,18.7944,18.854,98300.0
2009-06-30 11:30:00,25.29,25.33,25.23,25.32,147600.0,18.8466,18.8764,18.8019,18.8689,147600.0
2009-06-30 11:40:00,25.33,25.44,25.33,25.44,97900.0,18.8764,18.9583,18.8764,18.9583,97900.0
2009-06-30 11:50:00,25.42,25.5,25.4,25.46,61200.0,18.9434,19.0031,18.9285,18.9733,61200.0
2009-06-30 12:00:00,25.46,25.47,25.42,25.45,12400.0,18.9733,18.9807,18.9434,18.9658,12400.0
2009-06-30 12:10:00,25.45,25.5,25.37,25.37,22200.0,18.9658,19.0031,18.9062,18.9062,22200.0
2009-06-30 12:20:00,25.38,25.48,25.33,25.48,50600.0,18.9136,18.9882,18.8764,18.9882,50600.0
2009-06-30 12:30:00,25.48,25.53,25.41,25.42,32000.0,18.9882,19.0254,18.936,18.9434,32000.0
2009-06-30 12:40:00,25.43,25.45,25.39,25.4,40600.0,18.9509,18.9658,18.9211,18.9285,40600.0
2009-06-30 12:50:00,25.4,25.51,25.4,25.51,45300.0,18.9285,19.0105,18.9285,19.0105,45300.0
2009-06-30 13:00:00,25.5,25.54,25.48,25.52,59900.0,19.0031,19.0329,18.9882,19.018,59900.0
2009-06-30 13:10:00,25.52,25.53,25.5,25.5,33100.0,19.018,19.0254,19.0031,19.0031,33100.0
2009-06-30 13:20:00,25.5,25.57,25.5,25.55,36900.0,19.0031,19.0552,19.0031,19.0403,36900.0
2009-06-30 13:30:00,25.55,25.56,25.49,25.51,53900.0,19.0403,19.0478,18.9956,19.0105,53900.0
2009-06-30 13:40:00,25.51,25.56,25.49,25.49,22200.0,19.0105,19.0478,18.9956,18.9956,22200.0
2009-06-30 13:50:00,25.49,25.5,25.44,25.47,45800.0,18.9956,19.0031,18.9583,18.9807,45800.0
2009-06-30 14:00:00,25.47,25.56,25.45,25.55,83000.0,18.9807,19.0478,18.9658,19.0403,83000.0
2009-06-30 14:10:00,25.55,25.63,25.55,25.61,80500.0,19.0403,19.0999,19.0403,19.085,80500.0
2009-06-30 14:20:00,25.61,25.66,25.61,25.63,89300.0,19.085,19.1223,19.085,19.0999,89300.0
2009-06-30 14:30:00,25.62,25.7,25.6,25.69,64300.0,19.0925,19.1521,19.0776,19.1447,64300.0
2009-06-30 14:40:00,25.68,25.69,25.62,25.62,89300.0,19.1372,19.1447,19.0925,19.0925,89300.0
2009-06-30 14:50:00,25.63,25.69,25.63,25.63,69500.0,19.0999,19.1447,19.0999,19.0999,69500.0
2009-06-30 15:00:00,25.63,25.65,25.57,25.59,89700.0,19.0999,19.1148,19.0552,19.0701,89700.0
2009-06-30 15:10:00,25.59,25.68,25.58,25.6,84200.0,19.0701,19.1372,19.0627,19.0776,84200.0
2009-06-30 15:20:00,25.59,25.68,25.56,25.63,92500.0,19.0701,19.1372,19.0478,19.0999,92500.0
2009-06-30 15:30:00,25.64,25.72,25.63,25.7,105000.0,19.1074,19.167,19.0999,19.1521,105000.0
2009-06-30 15:40:00,25.7,25.86,25.68,25.83,267700.0,19.1521,19.2713,19.1372,19.249,267700.0
2009-06-30 15:50:00,25.83,25.84,25.72,25.8,581100.0,19.249,19.2564,19.167,19.2266,581100.0
2009-07-01 09:30:00,25.81,25.81,25.5,25.66,178800.0,19.2341,19.2341,19.0031,19.1223,178800.0
2009-07-01 09:40:00,25.66,25.93,25.66,25.93,136400.0,19.1223,19.3235,19.1223,19.3235,136400.0
2009-07-01 09:50:00,25.94,26.05,25.92,26.0,87900.0,19.331,19.4129,19.3161,19.3757,87900.0
2009-07-01 10:00:00,25.98,26.0,25.67,25.84,137600.0,19.3608,19.3757,19.1297,19.2564,137600.0
2009-07-01 10:10:00,25.84,26.04,25.77,25.97,89600.0,19.2564,19.4055,19.2043,19.3533,89600.0
2009-07-01 10:20:00,25.97,26.18,25.97,26.12,120600.0,19.3533,19.5098,19.3533,19.4651,120600.0
2009-07-01 10:30:00,26.12,26.18,26.07,26.08,95500.0,19.4651,19.5098,19.4278,19.4353,95500.0
2009-07-01 10:40:00,26.08,26.17,26.05,26.08,54000.0,19.4353,19.5024,19.4129,19.4353,54000.0
2009-07-01 10:50:00,26.09,26.14,26.01,26.02,123900.0,19.4427,19.48,19.3831,19.3906,123900.0
2009-07-01 11:00:00,26.03,26.06,25.96,25.99,150300.0,19.398,19.4204,19.3459,19.3682,150300.0
2009-07-01 11:10:00,25.99,26.1,25.96,26.08,82300.0,19.3682,19.4502,19.3459,19.4353,82300.0
2009-07-01 11:20:00,26.07,26.19,26.02,26.13,104100.0,19.4278,19.5173,19.3906,19.4725,104100.0
2009-07-01 11:30:00,26.13,26.23,26.13,26.16,114700.0,19.4725,19.5471,19.4725,19.4949,114700.0
2009-07-01 11:40:00,26.15,26.19,26.12,26.13,46300.0,19.4875,19.5173,19.4651,19.4725,46300.0
2009-07-01 11:50:00,26.14,26.18,26.06,26.18,72800.0,19.48,19.5098,19.4204,19.5098,72800.0
2009-07-01 12:00:00,26.17,26.25,26.13,26.2,75300.0,19.5024,19.562,19.4725,19.5247,75300.0
2009-07-01 12:10:00,26.2,26.21,26.11,26.15,77500.0,19.5247,19.5322,19.4576,19.4875,77500.0
2009-07-01 12:20:00,26.15,26.16,26.12,26.12,30900.0,19.4875,19.4949,19.4651,19.4651,30900.0
2009-07-01 12:30:00,26.13,26.13,26.06,26.08,47500.0,19.4725,19.4725,19.4204,19.4353,47500.0
2009-07-01 12:40:00,26.08,26.19,26.07,26.19,88100.0,19.4353,19.5173,19.4278,19.5173,88100.0
2009-07-01 12:50:00,26.18,26.19,26.06,26.08,32600.0,19.5098,19.5173,19.4204,19.4353,32600.0
2009-07-01 13:00:00,26.08,26.2,26.08,26.2,154900.0,19.4353,19.5247,19.4353,19.5247,154900.0
2009-07-01 13:10:00,26.19,26.2,26.16,26.17,23400.0,19.5173,19.5247,19.4949,19.5024,23400.0
2009-07-01 13:20:00,26.16,26.24,26.14,26.24,36500.0,19.4949,19.5545,19.48,19.5545,36500.0
2009-07-01 13:30:00,26.24,26.31,26.2,26.3,48200.0,19.5545,19.6067,19.5247,19.5992,48200.0
2009-07-01 13:40:00,26.29,26.33,26.24,26.33,86600.0,19.5918,19.6216,19.5545,19.6216,86600.0
2009-07-01 13:50:00,26.33,26.33,26.22,26.23,53600.0,19.6216,19.6216,19.5396,19.5471,53600.0
2009-07-01 14:00:00,26.23,26.28,26.19,26.25,192000.0,19.5471,19.5843,19.5173,19.562,192000.0
2009-07-01 14:10:00,26.25,26.31,26.25,26.25,67100.0,19.562,19.6067,19.562,19.562,67100.0
2009-07-01 14:20:00,26.25,26.32,26.25,26.3,63400.0,19.562,19.6141,19.562,19.5992,63400.0
2009-07-01 14:30:00,26.29,26.34,26.22,26.31,66900.0,19.5918,19.629,19.5396,19.6067,66900.0
2009-07-01 14:40:00,26.31,26.35,26.29,26.3,83200.0,19.6067,19.6365,19.5918,19.5992,83200.0
2009-07-01 14:50:00,26.29,26.31,26.2,26.22,106500.0,19.5918,19.6067,19.5247,19.5396,106500.0
2009-07-01 15:00:00,26.23,26.34,26.21,26.32,100100.0,19.5471,19.629,19.5322,19.6141,100100.0
2009-07-01 15:10:00,26.31,26.37,26.28,26.34,183100.0,19.6067,19.6514,19.5843,19.629,183100.0
2009-07-01 15:20:00,26.34,26.39,26.24,26.26,117600.0,19.629,19.6663,19.5545,19.5694,117600.0
2009-07-01 15:30:00,26.26,26.28,26.2,26.25,121000.0,19.5694,19.5843,19.5247,19.562,121000.0
2009-07-01 15:40:00,26.25,26.33,26.23,26.25,230100.0,19.562,19.6216,19.5471,19.562,230100.0
2009-07-01 15:50:00,26.25,26.31,26.23,26.25,400100.0,19.562,19.6067,19.5471,19.562,400100.0
2009-07-02 09:30:00,25.5,25.67,25.48,25.5,149100.0,19.0031,19.1297,18.9882,19.0031,149100.0
2009-07-02 09:40:00,25.48,25.48,25.35,25.44,157400.0,18.9882,18.9882,18.8913,18.9583,157400.0
2009-07-02 09:50:00,25.45,25.47,25.35,25.38,106000.0,18.9658,18.9807,18.8913,18.9136,106000.0
2009-07-02 10:00:00,25.4,25.46,25.25,25.4,355200.0,18.9285,18.9733,18.8168,18.9285,355200.0
2009-07-02 10:10:00,25.4,25.53,25.34,25.47,328700.0,18.9285,19.0254,18.8838,18.9807,328700.0
2009-07-02 10:20:00,25.47,25.64,25.4,25.6,350000.0,18.9807,19.1074,18.9285,19.0776,350000.0
2009-07-02 10:30:00,25.6,25.64,25.46,25.46,470100.0,19.0776,19.1074,18.9733,18.9733,470100.0
2009-07-02 10:40:00,25.46,25.47,25.38,25.42,163400.0,18.9733,18.9807,18.9136,18.9434,163400.0
2009-07-02 10:50:00,25.42,25.47,25.36,25.45,250500.0,18.9434,18.9807,18.8987,18.9658,250500.0
2009-07-02 11:00:00,25.44,25.54,25.44,25.51,121400.0,18.9583,19.0329,18.9583,19.0105,121400.0
2009-07-02 11:10:00,25.51,25.52,25.43,25.5,151600.0,19.0105,19.018,18.9509,19.0031,151600.0
2009-07-02 11:20:00,25.5,25.55,25.43,25.44,129600.0,19.0031,19.0403,18.9509,18.9583,129600.0
2009-07-02 11:30:00,25.43,25.47,25.38,25.47,114900.0,18.9509,18.9807,18.9136,18.9807,114900.0
2009-07-02 11:40:00,25.46,25.49,25.25,25.3,366300.0,18.9733,18.9956,18.8168,18.854,366300.0
2009-07-02 11:50:00,25.29,25.29,25.2,25.22,146600.0,18.8466,18.8466,18.7795,18.7944,146600.0
2009-07-02 12:00:00,25.21,25.25,25.17,25.22,107600.0,18.7869,18.8168,18.7571,18.7944,107600.0
2009-07-02 12:10:00,25.22,25.29,25.22,25.27,63600.0,18.7944,18.8466,18.7944,18.8317,63600.0
2009-07-02 12:20:00,25.28,25.29,25.17,25.2,76200.0,18.8391,18.8466,18.7571,18.7795,76200.0
2009-07-02 12:30:00,25.19,25.26,25.19,25.26,96200.0,18.772,18.8242,18.772,18.8242,96200.0
2009-07-02 12:40:00,25.26,25.29,25.24,25.29,44100.0,18.8242,18.8466,18.8093,18.8466,44100.0
2009-07-02 12:50:00,25.28,25.29,25.24,25.26,59700.0,18.8391,18.8466,18.8093,18.8242,59700.0
2009-07-02 13:00:00,25.26,25.33,25.26,25.33,67500.0,18.8242,18.8764,18.8242,18.8764,67500.0
2009-07-02 13:10:00,25.33,25.36,25.29,25.35,75100.0,18.8764,18.8987,18.8466,18.8913,75100.0
2009-07-02 13:20:00,25.35,25.38,25.32,25.35,103800.0,18.8913,18.9136,18.8689,18.8913,103800.0
2009-07-02 13:30:00,25.34,25.37,25.3,25.33,96300.0,18.8838,18.9062,18.854,18.8764,96300.0
2009-07-02 13:40:00,25.33,25.38,25.3,25.32,91700.0,18.8764,18.9136,18.854,18.8689,91700.0
2009-07-02 13:50:00,25.31,25.32,25.24,25.26,128700.0,18.8615,18.8689,18.8093,18.8242,128700.0
2009-07-02 14:00:00,25.25,25.35,25.24,25.32,66200.0,18.8168,18.8913,18.8093,18.8689,66200.0
2009-07-02 14:10:00,25.32,25.33,25.23,25.29,115700.0,18.8689,18.8764,18.8019,18.8466,115700.0
2009-07-02 14:20:00,25.28,25.31,25.2,25.21,76500.0,18.8391,18.8615,18.7795,18.7869,76500.0
2009-07-02 14:30:00,25.2,25.28,25.17,25.25,76800.0,18.7795,18.8391,18.7571,18.8168,76800.0
2009-07-02 14:40:00,25.25,25.31,25.25,25.29,84800.0,18.8168,18.8615,18.8168,18.8466,84800.0
2009-07-02 14:50:00,25.28,25.32,25.27,25.3,64800.0,18.8391,18.8689,18.8317,18.854,64800.0
2009-07-02 15:00:00,25.3,25.33,25.27,25.33,100400.0,18.854,18.8764,18.8317,18.8764,100400.0
2009-07-02 15:10:00,25.33,25.34,25.28,25.3,138200.0,18.8764,18.8838,18.8391,18.854,138200.0
2009-07-02 15:20:00,25.29,25.32,25.2,25.27,215900.0,18.8466,18.8689,18.7795,18.8317,215900.0
2009-07-02 15:30:00,25.27,25.32,25.25,25.3,310300.0,18.8317,18.8689,18.8168,18.854,310300.0
2009-07-02 15:40:00,25.29,25.34,25.25,25.31,311200.0,18.8466,18.8838,18.8168,18.8615,311200.0
2009-07-02 15:50:00,25.31,25.44,25.25,25.31,593300.0,18.8615,18.9583,18.8168,18.8615,593300.0
2009-07-06 09:30:00,24.97,25.36,24.95,25.31,247400.0,18.6081,18.8987,18.5932,18.8615,247400.0
2009-07-06 09:40:00,25.32,25.44,25.2,25.29,210600.0,18.8689,18.9583,18.7795,18.8466,210600.0
2009-07-06 09:50:00,25.3,25.31,25.17,25.19,150000.0,18.854,18.8615,18.7571,18.772,150000.0
2009-07-06 10:00:00,25.19,25.31,25.1,25.15,288300.0,18.772,18.8615,18.705,18.7422,288300.0
2009-07-06 10:10:00,25.15,25.17,25.06,25.07,149600.0,18.7422,18.7571,18.6752,18.6826,149600.0
2009-07-06 10:20:00,25.06,25.11,25.02,25.06,233700.0,18.6752,18.7124,18.6454,18.6752,233700.0
2009-07-06 10:30:00,25.06,25.08,24.93,24.96,203500.0,18.6752,18.6901,18.5783,18.6006,203500.0
2009-07-06 10:40:00,24.97,25.13,24.97,25.1,136700.0,18.6081,18.7273,18.6081,18.705,136700.0
2009-07-06 10:50:00,25.08,25.09,24.92,25.02,216500.0,18.6901,18.6975,18.5708,18.6454,216500.0
2009-07-06 11:00:00,25.03,25.12,25.02,25.04,78000.0,18.6528,18.7199,18.6454,18.6603,78000.0
2009-07-06 11:10:00,25.05,25.1,25.01,25.1,41200.0,18.6677,18.705,18.6379,18.705,41200.0
2009-07-06 11:20:00,25.09,25.16,25.07,25.13,114600.0,18.6975,18.7497,18.6826,18.7273,114600.0
2009-07-06 11:30:00,25.12,25.18,25.1,25.13,39200.0,18.7199,18.7646,18.705,18.7273,39200.0
2009-07-06 11:40:00,25.11,25.2,25.06,25.2,41700.0,18.7124,18.7795,18.6752,18.7795,41700.0
2009-07-06 11:50:00,25.19,25.23,25.1,25.13,35500.0,18.772,18.8019,18.705,18.7273,35500.0
2009-07-06 12:00:00,25.13,25.18,25.08,25.12,80600.0,18.7273,18.7646,18.6901,18.7199,80600.0
2009-07-06 12:10:00,25.11,25.15,25.08,25.13,58900.0,18.7124,18.7422,18.6901,18.7273,58900.0
2009-07-06 12:20:00,25.12,25.13,25.02,25.04,134900.0,18.7199,18.7273,18.6454,18.6603,134900.0
2009-07-06 12:30:00,25.03,25.08,25.0,25.01,145500.0,18.6528,18.6901,18.6305,18.6379,145500.0
2009-07-06 12:40:00,25.01,25.11,25.0,25.1,62100.0,18.6379,18.7124,18.6305,18.705,62100.0
2009-07-06 12:50:00,25.11,25.15,25.07,25.12,38400.0,18.7124,18.7422,18.6826,18.7199,38400.0
2009-07-06 13:00:00,25.12,25.16,25.1,25.14,53000.0,18.7199,18.7497,18.705,18.7348,53000.0
2009-07-06 13:10:00,25.13,25.25,25.11,25.2,69100.0,18.7273,18.8168,18.7124,18.7795,69100.0
2009-07-06 13:20:00,25.19,25.24,25.13,25.13,72700.0,18.772,18.8093,18.7273,18.7273,72700.0
2009-07-06 13:30:00,25.13,25.19,25.12,25.19,56700.0,18.7273,18.772,18.7199,18.772,56700.0
2009-07-06 13:40:00,25.19,25.2,25.14,25.18,31200.0,18.772,18.7795,18.7348,18.7646,31200.0
2009-07-06 13:50:00,25.17,25.21,25.16,25.18,34300.0,18.7571,18.7869,18.7497,18.7646,34300.0
2009-07-06 14:00:00,25.18,25.29,25.18,25.27,47800.0,18.7646,18.8466,18.7646,18.8317,47800.0
2009-07-06 14:10:00,25.26,25.33,25.24,25.27,33900.0,18.8242,18.8764,18.8093,18.8317,33900.0
2009-07-06 14:20:00,25.25,25.26,25.2,25.26,72500.0,18.8168,18.8242,18.7795,18.8242,72500.0
2009-07-06 14:30:00,25.25,25.31,25.22,25.26,70700.0,18.8168,18.8615,18.7944,18.8242,70700.0
2009-07-06 14:40:00,25.25,25.31,25.19,25.27,58700.0,18.8168,18.8615,18.772,18.8317,58700.0
2009-07-06 14:50:00,25.27,25.28,25.17,25.24,191400.0,18.8317,18.8391,18.7571,18.8093,191400.0
2009-07-06 15:00:00,25.24,25.29,25.22,25.26,165200.0,18.8093,18.8466,18.7944,18.8242,165200.0
2009-07-06 15:10:00,25.25,25.28,25.21,25.22,109400.0,18.8168,18.8391,18.7869,18.7944,109400.0
2009-07-06 15:20:00,25.21,25.29,25.2,25.27,143900.0,18.7869,18.8466,18.7795,18.8317,143900.0
2009-07-06 15:30:00,25.26,25.29,25.17,25.28,311500.0,18.8242,18.8466,18.7571,18.8391,311500.0
2009-07-06 15:40:00,25.27,25.44,25.26,25.33,349100.0,18.8317,18.9583,18.8242,18.8764,349100.0
2009-07-06 15:50:00,25.34,25.45,25.33,25.4,290400.0,18.8838,18.9658,18.8764,18.9285,290400.0
2009-07-07 09:30:00,25.3,25.41,25.24,25.34,101200.0,18.854,18.936,18.8093,18.8838,101200.0
2009-07-07 09:40:00,25.34,25.43,25.22,25.37,81700.0,18.8838,18.9509,18.7944,18.9062,81700.0
2009-07-07 09:50:00,25.37,25.56,25.37,25.53,92300.0,18.9062,19.0478,18.9062,19.0254,92300.0
2009-07-07 10:00:00,25.51,25.52,25.39,25.46,124000.0,19.0105,19.018,18.9211,18.9733,124000.0
2009-07-07 10:10:00,25.44,25.46,25.3,25.36,104200.0,18.9583,18.9733,18.854,18.8987,104200.0
2009-07-07 10:20:00,25.36,25.46,25.31,25.38,76000.0,18.8987,18.9733,18.8615,18.9136,76000.0
2009-07-07 10:30:00,25.38,25.38,25.24,25.27,106100.0,18.9136,18.9136,18.8093,18.8317,106100.0
2009-07-07 10:40:00,25.26,25.34,25.25,25.3,57400.0,18.8242,18.8838,18.8168,18.854,57400.0
2009-07-07 10:50:00,25.3,25.35,25.26,25.31,83000.0,18.854,18.8913,18.8242,18.8615,83000.0
2009-07-07 11:00:00,25.3,25.35,25.29,25.34,77600.0,18.854,18.8913,18.8466,18.8838,77600.0
2009-07-07 11:10:00,25.34,25.35,25.3,25.3,47600.0,18.8838,18.8913,18.854,18.854,47600.0
2009-07-07 11:20:00,25.3,25.33,25.28,25.28,73300.0,18.854,18.8764,18.8391,18.8391,73300.0
2009-07-07 11:30:00,25.27,25.33,25.23,25.29,73800.0,18.8317,18.8764,18.8019,18.8466,73800.0
2009-07-07 11:40:00,25.28,25.32,25.23,25.28,102100.0,18.8391,18.8689,18.8019,18.8391,102100.0
2009-07-07 11:50:00,25.29,25.37,25.26,25.33,70700.0,18.8466,18.9062,18.8242,18.8764,70700.0
2009-07-07 12:00:00,25.33,25.39,25.27,25.3,64000.0,18.8764,18.9211,18.8317,18.854,64000.0
2009-07-07 12:10:00,25.29,25.4,25.28,25.4,71900.0,18.8466,18.9285,18.8391,18.9285,71900.0
2009-07-07 12:20:00,25.39,25.4,25.29,25.3,63400.0,18.9211,18.9285,18.8466,18.854,63400.0
2009-07-07 12:30:00,25.3,25.32,25.28,25.3,56600.0,18.854,18.8689,18.8391,18.854,56600.0
2009-07-07 12:40:00,25.29,25.35,25.28,25.34,41700.0,18.8466,18.8913,18.8391,18.8838,41700.0
2009-07-07 12:50:00,25.34,25.36,25.29,25.31,50900.0,18.8838,18.8987,18.8466,18.8615,50900.0
2009-07-07 13:00:00,25.3,25.38,25.28,25.38,53900.0,18.854,18.9136,18.8391,18.9136,53900.0
2009-07-07 13:10:00,25.37,25.43,25.34,25.36,83200.0,18.9062,18.9509,18.8838,18.8987,83200.0
2009-07-07 13:20:00,25.36,25.41,25.3,25.33,65700.0,18.8987,18.936,18.854,18.8764,65700.0
2009-07-07 13:30:00,25.34,25.39,25.28,25.31,77200.0,18.8838,18.9211,18.8391,18.8615,77200.0
2009-07-07 13:40:00,25.32,25.32,25.22,25.23,77300.0,18.8689,18.8689,18.7944,18.8019,77300.0
2009-07-07 13:50:00,25.22,25.26,25.17,25.24,57800.0,18.7944,18.8242,18.7571,18.8093,57800.0
2009-07-07 14:00:00,25.25,25.25,25.13,25.14,58900.0,18.8168,18.8168,18.7273,18.7348,58900.0
2009-07-07 14:10:00,25.14,25.19,25.08,25.14,110900.0,18.7348,18.772,18.6901,18.7348,110900.0
2009-07-07 14:20:00,25.13,25.19,25.11,25.17,85800.0,18.7273,18.772,18.7124,18.7571,85800.0
2009-07-07 14:30:00,25.16,25.21,25.12,25.19,43800.0,18.7497,18.7869,18.7199,18.772,43800.0
2009-07-07 14:40:00,25.19,25.2,25.1,25.12,72700.0,18.772,18.7795,18.705,18.7199,72700.0
2009-07-07 14:50:00,25.11,25.12,24.99,25.02,129900.0,18.7124,18.7199,18.623,18.6454,129900.0
2009-07-07 15:00:00,25.01,25.02,24.89,24.97,111400.0,18.6379,18.6454,18.5485,18.6081,111400.0
2009-07-07 15:10:00,24.97,25.12,24.94,25.09,209700.0,18.6081,18.7199,18.5857,18.6975,209700.0
2009-07-07 15:20:00,25.09,25.17,25.03,25.16,173200.0,18.6975,18.7571,18.6528,18.7497,173200.0
2009-07-07 15:30:00,25.15,25.17,25.01,25.02,132100.0,18.7422,18.7571,18.6379,18.6454,132100.0
2009-07-07 15:40:00,25.02,25.07,24.94,24.99,386300.0,18.6454,18.6826,18.5857,18.623,386300.0
2009-07-07 15:50:00,25.0,25.0,24.85,24.9,601000.0,18.6305,18.6305,18.5187,18.5559,601000.0
2009-07-08 09:30:00,25.0,25.14,24.92,24.94,93500.0,18.6305,18.7348,18.5708,18.5857,93500.0
2009-07-08 09:40:00,24.92,25.09,24.9,24.99,112800.0,18.5708,18.6975,18.5559,18.623,112800.0
2009-07-08 09:50:00,24.99,25.05,24.82,24.85,126300.0,18.623,18.6677,18.4963,18.5187,126300.0
2009-07-08 10:00:00,24.85,25.01,24.84,24.97,131100.0,18.5187,18.6379,18.5112,18.6081,131100.0
2009-07-08 10:10:00,24.97,25.0,24.89,24.99,83200.0,18.6081,18.6305,18.5485,18.623,83200.0
2009-07-08 10:20:00,24.99,25.0,24.85,24.9,197500.0,18.623,18.6305,18.5187,18.5559,197500.0
2009-07-08 10:30:00,24.9,24.9,24.66,24.7,156900.0,18.5559,18.5559,18.3771,18.4069,156900.0
2009-07-08 10:40:00,24.7,24.85,24.65,24.82,57400.0,18.4069,18.5187,18.3696,18.4963,57400.0
2009-07-08 10:50:00,24.82,24.82,24.71,24.73,68800.0,18.4963,18.4963,18.4143,18.4292,68800.0
2009-07-08 11:00:00,24.72,24.74,24.56,24.6,100900.0,18.4218,18.4367,18.3026,18.3324,100900.0
2009-07-08 11:10:00,24.6,24.66,24.54,24.59,182100.0,18.3324,18.3771,18.2877,18.3249,182100.0
2009-07-08 11:20:00,24.6,24.61,24.38,24.49,331400.0,18.3324,18.3398,18.1684,18.2504,331400.0
2009-07-08 11:30:00,24.48,24.59,24.48,24.51,70300.0,18.2429,18.3249,18.2429,18.2653,70300.0
2009-07-08 11:40:00,24.51,24.53,24.47,24.48,76100.0,18.2653,18.2802,18.2355,18.2429,76100.0
2009-07-08 11:50:00,24.48,24.51,24.31,24.32,125000.0,18.2429,18.2653,18.1163,18.1237,125000.0
2009-07-08 12:00:00,24.32,24.38,24.29,24.34,124800.0,18.1237,18.1684,18.1013,18.1386,124800.0
2009-07-08 12:10:00,24.34,24.38,24.24,24.26,101400.0,18.1386,18.1684,18.0641,18.079,101400.0
2009-07-08 12:20:00,24.26,24.27,24.11,24.11,205600.0,18.079,18.0864,17.9672,17.9672,205600.0
2009-07-08 12:30:00,24.12,24.15,24.03,24.07,274500.0,17.9747,17.997,17.9076,17.9374,274500.0
2009-07-08 12:40:00,24.08,24.09,23.99,24.09,190300.0,17.9449,17.9523,17.8778,17.9523,190300.0
2009-07-08 12:50:00,24.09,24.14,24.07,24.07,51800.0,17.9523,17.9896,17.9374,17.9374,51800.0
2009-07-08 13:00:00,24.07,24.3,24.05,24.29,138200.0,17.9374,18.1088,17.9225,18.1013,138200.0
2009-07-08 13:10:00,24.29,24.36,24.27,24.34,79000.0,18.1013,18.1535,18.0864,18.1386,79000.0
2009-07-08 13:20:00,24.35,24.39,24.3,24.33,52700.0,18.1461,18.1759,18.1088,18.1312,52700.0
2009-07-08 13:30:00,24.34,24.38,24.27,24.32,59900.0,18.1386,18.1684,18.0864,18.1237,59900.0
2009-07-08 13:40:00,24.33,24.38,24.32,24.37,36600.0,18.1312,18.1684,18.1237,18.161,36600.0
2009-07-08 13:50:00,24.38,24.38,24.27,24.28,55200.0,18.1684,18.1684,18.0864,18.0939,55200.0
2009-07-08 14:00:00,24.28,24.3,24.14,24.17,65100.0,18.0939,18.1088,17.9896,18.0119,65100.0
2009-07-08 14:10:00,24.18,24.18,24.12,24.14,75600.0,18.0194,18.0194,17.9747,17.9896,75600.0
2009-07-08 14:20:00,24.14,24.22,24.12,24.18,92000.0,17.9896,18.0492,17.9747,18.0194,92000.0
2009-07-08 14:30:00,24.18,24.24,24.13,24.23,106400.0,18.0194,18.0641,17.9821,18.0566,106400.0
2009-07-08 14:40:00,24.22,24.24,24.16,24.2,51100.0,18.0492,18.0641,18.0045,18.0343,51100.0
2009-07-08 14:50:00,24.19,24.38,24.19,24.38,172300.0,18.0268,18.1684,18.0268,18.1684,172300.0
2009-07-08 15:00:00,24.38,24.47,24.34,24.4,221900.0,18.1684,18.2355,18.1386,18.1833,221900.0
2009-07-08 15:10:00,24.4,24.42,24.3,24.34,111800.0,18.1833,18.1982,18.1088,18.1386,111800.0
2009-07-08 15:20:00,24.34,24.4,24.24,24.25,90800.0,18.1386,18.1833,18.0641,18.0715,90800.0
2009-07-08 15:30:00,24.25,24.42,24.25,24.38,149600.0,18.0715,18.1982,18.0715,18.1684,149600.0
2009-07-08 15:40:00,24.38,24.55,24.32,24.48,237100.0,18.1684,18.2951,18.1237,18.2429,237100.0
2009-07-08 15:50:00,24.48,24.56,24.42,24.51,406800.0,18.2429,18.3026,18.1982,18.2653,406800.0
2009-07-09 09:30:00,24.78,25.04,24.69,24.9,188100.0,18.4665,18.6603,18.3994,18.5559,188100.0
2009-07-09 09:40:00,24.9,24.9,24.73,24.75,75600.0,18.5559,18.5559,18.4292,18.4441,75600.0
2009-07-09 09:50:00,24.71,24.94,24.7,24.85,61100.0,18.4143,18.5857,18.4069,18.5187,61100.0
2009-07-09 10:00:00,24.85,25.08,24.81,24.96,86800.0,18.5187,18.6901,18.4889,18.6006,86800.0
2009-07-09 10:10:00,24.96,25.08,24.96,25.05,89900.0,18.6006,18.6901,18.6006,18.6677,89900.0
2009-07-09 10:20:00,25.05,25.08,24.88,24.97,132500.0,18.6677,18.6901,18.541,18.6081,132500.0
2009-07-09 10:30:00,24.97,25.11,24.89,25.0,168700.0,18.6081,18.7124,18.5485,18.6305,168700.0
2009-07-09 10:40:00,25.0,25.1,24.86,24.89,134800.0,18.6305,18.705,18.5261,18.5485,134800.0
2009-07-09 10:50:00,24.89,25.03,24.89,24.98,108400.0,18.5485,18.6528,18.5485,18.6155,108400.0
2009-07-09 11:00:00,24.98,25.0,24.8,24.89,59600.0,18.6155,18.6305,18.4814,18.5485,59600.0
2009-07-09 11:10:00,24.89,25.0,24.89,24.98,71400.0,18.5485,18.6305,18.5485,18.6155,71400.0
2009-07-09 11:20:00,24.97,25.05,24.97,25.02,56000.0,18.6081,18.6677,18.6081,18.6454,56000.0
2009-07-09 11:30:00,25.02,25.15,24.98,25.12,79700.0,18.6454,18.7422,18.6155,18.7199,79700.0
2009-07-09 11:40:00,25.13,25.24,25.13,25.22,53900.0,18.7273,18.8093,18.7273,18.7944,53900.0
2009-07-09 11:50:00,25.21,25.23,25.19,25.2,45700.0,18.7869,18.8019,18.772,18.7795,45700.0
2009-07-09 12:00:00,25.2,25.25,25.18,25.25,35300.0,18.7795,18.8168,18.7646,18.8168,35300.0
2009-07-09 12:10:00,25.24,25.25,25.2,25.24,31400.0,18.8093,18.8168,18.7795,18.8093,31400.0
2009-07-09 12:20:00,25.25,25.3,25.21,25.24,65100.0,18.8168,18.854,18.7869,18.8093,65100.0
2009-07-09 12:30:00,25.24,25.31,25.23,25.26,70000.0,18.8093,18.8615,18.8019,18.8242,70000.0
2009-07-09 12:40:00,25.26,25.28,25.18,25.2,37600.0,18.8242,18.8391,18.7646,18.7795,37600.0
2009-07-09 12:50:00,25.2,25.27,25.16,25.27,40500.0,18.7795,18.8317,18.7497,18.8317,40500.0
2009-07-09 13:00:00,25.27,25.27,25.14,25.22,77600.0,18.8317,18.8317,18.7348,18.7944,77600.0
2009-07-09 13:10:00,25.23,25.37,25.21,25.23,71500.0,18.8019,18.9062,18.7869,18.8019,71500.0
2009-07-09 13:20:00,25.24,25.28,25.18,25.22,43000.0,18.8093,18.8391,18.7646,18.7944,43000.0
2009-07-09 13:30:00,25.22,25.26,25.15,25.15,40300.0,18.7944,18.8242,18.7422,18.7422,40300.0
2009-07-09 13:40:00,25.15,25.27,25.14,25.22,88900.0,18.7422,18.8317,18.7348,18.7944,88900.0
2009-07-09 13:50:00,25.21,25.27,25.21,25.27,33200.0,18.7869,18.8317,18.7869,18.8317,33200.0
2009-07-09 14:00:00,25.26,25.3,25.22,25.24,62500.0,18.8242,18.854,18.7944,18.8093,62500.0
2009-07-09 14:10:00,25.24,25.34,25.22,25.32,62800.0,18.8093,18.8838,18.7944,18.8689,62800.0
2009-07-09 14:20:00,25.32,25.34,25.27,25.29,78800.0,18.8689,18.8838,18.8317,18.8466,78800.0
2009-07-09 14:30:00,25.29,25.36,25.27,25.31,53000.0,18.8466,18.8987,18.8317,18.8615,53000.0
2009-07-09 14:40:00,25.3,25.32,25.27,25.3,40100.0,18.854,18.8689,18.8317,18.854,40100.0
2009-07-09 14:50:00,25.29,25.33,25.23,25.28,102300.0,18.8466,18.8764,18.8019,18.8391,102300.0
2009-07-09 15:00:00,25.28,25.33,25.2,25.21,135600.0,18.8391,18.8764,18.7795,18.7869,135600.0
2009-07-09 15:10:00,25.22,25.41,25.22,25.4,150400.0,18.7944,18.936,18.7944,18.9285,150400.0
2009-07-09 15:20:00,25.4,25.41,25.24,25.33,118900.0,18.9285,18.936,18.8093,18.8764,118900.0
2009-07-09 15:30:00,25.33,25.35,25.18,25.25,131000.0,18.8764,18.8913,18.7646,18.8168,131000.0
2009-07-09 15:40:00,25.25,25.34,25.23,25.32,190900.0,18.8168,18.8838,18.8019,18.8689,190900.0
2009-07-09 15:50:00,25.32,25.33,25.23,25.25,380200.0,18.8689,18.8764,18.8019,18.8168,380200.0
2009-07-10 09:30:00,25.14,25.19,24.98,25.04,96400.0,18.7348,18.772,18.6155,18.6603,96400.0
2009-07-10 09:40:00,25.04,25.19,25.04,25.16,139000.0,18.6603,18.772,18.6603,18.7497,139000.0
2009-07-10 09:50:00,25.17,25.26,24.89,24.97,165200.0,18.7571,18.8242,18.5485,18.6081,165200.0
2009-07-10 10:00:00,24.97,24.99,24.8,24.87,175200.0,18.6081,18.623,18.4814,18.5336,175200.0
2009-07-10 10:10:00,24.88,25.03,24.82,24.96,179000.0,18.541,18.6528,18.4963,18.6006,179000.0
2009-07-10 10:20:00,24.97,25.02,24.92,25.01,166400.0,18.6081,18.6454,18.5708,18.6379,166400.0
2009-07-10 10:30:00,25.01,25.06,24.92,24.97,131600.0,18.6379,18.6752,18.5708,18.6081,131600.0
2009-07-10 10:40:00,24.96,25.07,24.92,25.01,114900.0,18.6006,18.6826,18.5708,18.6379,114900.0
2009-07-10 10:50:00,25.01,25.04,24.92,24.92,130300.0,18.6379,18.6603,18.5708,18.5708,130300.0
2009-07-10 11:00:00,24.92,24.93,24.84,24.88,87800.0,18.5708,18.5783,18.5112,18.541,87800.0
2009-07-10 11:10:00,24.87,24.9,24.74,24.78,103800.0,18.5336,18.5559,18.4367,18.4665,103800.0
2009-07-10 11:20:00,24.76,24.76,24.66,24.69,74900.0,18.4516,18.4516,18.3771,18.3994,74900.0
2009-07-10 11:30:00,24.68,24.7,24.61,24.65,117100.0,18.392,18.4069,18.3398,18.3696,117100.0
2009-07-10 11:40:00,24.65,24.7,24.61,24.68,62400.0,18.3696,18.4069,18.3398,18.392,62400.0
2009-07-10 11:50:00,24.69,24.74,24.69,24.73,35900.0,18.3994,18.4367,18.3994,18.4292,35900.0
2009-07-10 12:00:00,24.72,24.88,24.72,24.85,27300.0,18.4218,18.541,18.4218,18.5187,27300.0
2009-07-10 12:10:00,24.83,24.85,24.8,24.83,17600.0,18.5038,18.5187,18.4814,18.5038,17600.0
2009-07-10 12:20:00,24.83,24.84,24.76,24.78,25200.0,18.5038,18.5112,18.4516,18.4665,25200.0
2009-07-10 12:30:00,24.78,24.81,24.73,24.78,41200.0,18.4665,18.4889,18.4292,18.4665,41200.0
2009-07-10 12:40:00,24.79,24.9,24.79,24.87,50300.0,18.474,18.5559,18.474,18.5336,50300.0
2009-07-10 12:50:00,24.87,24.87,24.75,24.77,26500.0,18.5336,18.5336,18.4441,18.4591,26500.0
2009-07-10 13:00:00,24.77,24.81,24.77,24.8,24300.0,18.4591,18.4889,18.4591,18.4814,24300.0
2009-07-10 13:10:00,24.8,24.86,24.78,24.86,23100.0,18.4814,18.5261,18.4665,18.5261,23100.0
2009-07-10 13:20:00,24.85,24.85,24.75,24.76,40900.0,18.5187,18.5187,18.4441,18.4516,40900.0
2009-07-10 13:30:00,24.76,24.78,24.72,24.75,70600.0,18.4516,18.4665,18.4218,18.4441,70600.0
2009-07-10 13:40:00,24.74,24.75,24.64,24.65,283500.0,18.4367,18.4441,18.3622,18.3696,283500.0
2009-07-10 13:50:00,24.64,24.65,24.58,24.6,125100.0,18.3622,18.3696,18.3175,18.3324,125100.0
2009-07-10 14:00:00,24.6,24.6,24.49,24.5,200400.0,18.3324,18.3324,18.2504,18.2578,200400.0
2009-07-10 14:10:00,24.5,24.59,24.47,24.59,118000.0,18.2578,18.3249,18.2355,18.3249,118000.0
2009-07-10 14:20:00,24.6,24.6,24.47,24.5,89600.0,18.3324,18.3324,18.2355,18.2578,89600.0
2009-07-10 14:30:00,24.49,24.5,24.47,24.5,81600.0,18.2504,18.2578,18.2355,18.2578,81600.0
2009-07-10 14:40:00,24.5,24.5,24.45,24.5,122200.0,18.2578,18.2578,18.2206,18.2578,122200.0
2009-07-10 14:50:00,24.5,24.51,24.42,24.45,161000.0,18.2578,18.2653,18.1982,18.2206,161000.0
2009-07-10 15:00:00,24.45,24.68,24.45,24.59,336300.0,18.2206,18.392,18.2206,18.3249,336300.0
2009-07-10 15:10:00,24.59,24.69,24.57,24.65,136700.0,18.3249,18.3994,18.31,18.3696,136700.0
2009-07-10 15:20:00,24.66,24.66,24.58,24.62,88000.0,18.3771,18.3771,18.3175,18.3473,88000.0
2009-07-10 15:30:00,24.62,24.69,24.6,24.68,126600.0,18.3473,18.3994,18.3324,18.392,126600.0
2009-07-10 15:40:00,24.68,24.79,24.65,24.76,260900.0,18.392,18.474,18.3696,18.4516,260900.0
2009-07-10 15:50:00,24.76,24.76,24.68,24.68,340900.0,18.4516,18.4516,18.392,18.392,340900.0
2009-07-13 09:30:00,24.64,24.81,24.64,24.71,141100.0,18.3622,18.4889,18.3622,18.4143,141100.0
2009-07-13 09:40:00,24.7,24.7,24.47,24.62,113500.0,18.4069,18.4069,18.2355,18.3473,113500.0
2009-07-13 09:50:00,24.62,24.63,24.42,24.5,193500.0,18.3473,18.3547,18.1982,18.2578,193500.0
2009-07-13 10:00:00,24.51,24.51,24.27,24.33,224400.0,18.2653,18.2653,18.0864,18.1312,224400.0
2009-07-13 10:10:00,24.32,24.43,24.28,24.4,115700.0,18.1237,18.2057,18.0939,18.1833,115700.0
2009-07-13 10:20:00,24.43,24.6,24.4,24.6,254100.0,18.2057,18.3324,18.1833,18.3324,254100.0
2009-07-13 10:30:00,24.61,24.8,24.61,24.75,122000.0,18.3398,18.4814,18.3398,18.4441,122000.0
2009-07-13 10:40:00,24.71,24.76,24.65,24.73,76900.0,18.4143,18.4516,18.3696,18.4292,76900.0
2009-07-13 10:50:00,24.72,24.86,24.7,24.76,105100.0,18.4218,18.5261,18.4069,18.4516,105100.0
2009-07-13 11:00:00,24.76,24.84,24.67,24.71,80800.0,18.4516,18.5112,18.3845,18.4143,80800.0
2009-07-13 11:10:00,24.7,24.73,24.63,24.7,79700.0,18.4069,18.4292,18.3547,18.4069,79700.0
2009-07-13 11:20:00,24.71,24.8,24.69,24.7,95300.0,18.4143,18.4814,18.3994,18.4069,95300.0
2009-07-13 11:30:00,24.71,24.88,24.71,24.77,131000.0,18.4143,18.541,18.4143,18.4591,131000.0
2009-07-13 11:40:00,24.76,24.85,24.72,24.79,128700.0,18.4516,18.5187,18.4218,18.474,128700.0
2009-07-13 11:50:00,24.79,24.85,24.74,24.83,139900.0,18.474,18.5187,18.4367,18.5038,139900.0
2009-07-13 12:00:00,24.83,24.9,24.82,24.88,80800.0,18.5038,18.5559,18.4963,18.541,80800.0
2009-07-13 12:10:00,24.89,24.93,24.85,24.91,71200.0,18.5485,18.5783,18.5187,18.5634,71200.0
2009-07-13 12:20:00,24.92,24.95,24.89,24.94,68300.0,18.5708,18.5932,18.5485,18.5857,68300.0
2009-07-13 12:30:00,24.94,24.96,24.87,24.93,67300.0,18.5857,18.6006,18.5336,18.5783,67300.0
2009-07-13 12:40:00,24.93,24.98,24.89,24.96,67300.0,18.5783,18.6155,18.5485,18.6006,67300.0
2009-07-13 12:50:00,24.97,24.97,24.87,24.87,33700.0,18.6081,18.6081,18.5336,18.5336,33700.0
2009-07-13 13:00:00,24.88,24.98,24.84,24.98,38100.0,18.541,18.6155,18.5112,18.6155,38100.0
2009-07-13 13:10:00,24.97,25.0,24.9,24.99,49900.0,18.6081,18.6305,18.5559,18.623,49900.0
2009-07-13 13:20:00,24.99,25.02,24.97,24.98,43500.0,18.623,18.6454,18.6081,18.6155,43500.0
2009-07-13 13:30:00,24.98,24.98,24.87,24.89,50000.0,18.6155,18.6155,18.5336,18.5485,50000.0
2009-07-13 13:40:00,24.89,24.92,24.85,24.88,64500.0,18.5485,18.5708,18.5187,18.541,64500.0
2009-07-13 13:50:00,24.87,24.91,24.84,24.88,42200.0,18.5336,18.5634,18.5112,18.541,42200.0
2009-07-13 14:00:00,24.88,24.94,24.87,24.92,48800.0,18.541,18.5857,18.5336,18.5708,48800.0
2009-07-13 14:10:00,24.91,24.94,24.9,24.91,44500.0,18.5634,18.5857,18.5559,18.5634,44500.0
2009-07-13 14:20:00,24.92,25.02,24.92,24.96,42400.0,18.5708,18.6454,18.5708,18.6006,42400.0
2009-07-13 14:30:00,24.96,25.01,24.95,24.97,35400.0,18.6006,18.6379,18.5932,18.6081,35400.0
2009-07-13 14:40:00,24.97,24.97,24.89,24.92,47700.0,18.6081,18.6081,18.5485,18.5708,47700.0
2009-07-13 14:50:00,24.92,24.92,24.82,24.84,128100.0,18.5708,18.5708,18.4963,18.5112,128100.0
2009-07-13 15:00:00,24.83,24.91,24.83,24.9,107200.0,18.5038,18.5634,18.5038,18.5559,107200.0
2009-07-13 15:10:00,24.9,24.94,24.85,24.88,131000.0,18.5559,18.5857,18.5187,18.541,131000.0
2009-07-13 15:20:00,24.88,24.97,24.83,24.97,243700.0,18.541,18.6081,18.5038,18.6081,243700.0
2009-07-13 15:30:00,24.97,24.98,24.9,24.97,232200.0,18.6081,18.6155,18.5559,18.6081,232200.0
2009-07-13 15:40:00,24.97,25.04,24.97,25.01,157700.0,18.6081,18.6603,18.6081,18.6379,157700.0
2009-07-13 15:50:00,25.0,25.04,24.98,25.03,283700.0,18.6305,18.6603,18.6155,18.6528,283700.0
2009-07-14 09:30:00,25.24,25.32,25.07,25.19,143200.0,18.8093,18.8689,18.6826,18.772,143200.0
2009-07-14 09:40:00,25.21,25.23,25.07,25.13,93600.0,18.7869,18.8019,18.6826,18.7273,93600.0
2009-07-14 09:50:00,25.13,25.24,25.02,25.09,117000.0,18.7273,18.8093,18.6454,18.6975,117000.0
2009-07-14 10:00:00,25.09,25.24,25.06,25.15,127200.0,18.6975,18.8093,18.6752,18.7422,127200.0
2009-07-14 10:10:00,25.16,25.2,25.04,25.07,74600.0,18.7497,18.7795,18.6603,18.6826,74600.0
2009-07-14 10:20:00,25.07,25.15,25.03,25.11,75800.0,18.6826,18.7422,18.6528,18.7124,75800.0
2009-07-14 10:30:00,25.09,25.11,24.96,25.02,50400.0,18.6975,18.7124,18.6006,18.6454,50400.0
2009-07-14 10:40:00,25.01,25.04,24.98,25.02,21800.0,18.6379,18.6603,18.6155,18.6454,21800.0
2009-07-14 10:50:00,25.03,25.07,24.98,25.05,26400.0,18.6528,18.6826,18.6155,18.6677,26400.0
2009-07-14 11:00:00,25.07,25.15,25.01,25.14,60400.0,18.6826,18.7422,18.6379,18.7348,60400.0
2009-07-14 11:10:00,25.14,25.34,25.14,25.28,57000.0,18.7348,18.8838,18.7348,18.8391,57000.0
2009-07-14 11:20:00,25.27,25.4,25.24,25.36,106100.0,18.8317,18.9285,18.8093,18.8987,106100.0
2009-07-14 11:30:00,25.34,25.47,25.3,25.38,127600.0,18.8838,18.9807,18.854,18.9136,127600.0
2009-07-14 11:40:00,25.39,25.48,25.37,25.45,54000.0,18.9211,18.9882,18.9062,18.9658,54000.0
2009-07-14 11:50:00,25.45,25.5,25.43,25.46,41900.0,18.9658,19.0031,18.9509,18.9733,41900.0
2009-07-14 12:00:00,25.44,25.47,25.36,25.43,38800.0,18.9583,18.9807,18.8987,18.9509,38800.0
2009-07-14 12:10:00,25.42,25.43,25.33,25.34,24200.0,18.9434,18.9509,18.8764,18.8838,24200.0
2009-07-14 12:20:00,25.33,25.34,25.22,25.24,33500.0,18.8764,18.8838,18.7944,18.8093,33500.0
2009-07-14 12:30:00,25.25,25.31,25.25,25.3,38400.0,18.8168,18.8615,18.8168,18.854,38400.0
2009-07-14 12:40:00,25.32,25.35,25.27,25.32,32900.0,18.8689,18.8913,18.8317,18.8689,32900.0
2009-07-14 12:50:00,25.34,25.34,25.31,25.32,14800.0,18.8838,18.8838,18.8615,18.8689,14800.0
2009-07-14 13:00:00,25.32,25.37,25.31,25.37,121500.0,18.8689,18.9062,18.8615,18.9062,121500.0
2009-07-14 13:10:00,25.37,25.43,25.36,25.39,55500.0,18.9062,18.9509,18.8987,18.9211,55500.0
2009-07-14 13:20:00,25.39,25.42,25.38,25.4,24600.0,18.9211,18.9434,18.9136,18.9285,24600.0
2009-07-14 13:30:00,25.4,25.45,25.39,25.43,46300.0,18.9285,18.9658,18.9211,18.9509,46300.0
2009-07-14 13:40:00,25.44,25.46,25.43,25.45,24200.0,18.9583,18.9733,18.9509,18.9658,24200.0
2009-07-14 13:50:00,25.45,25.46,25.36,25.36,46200.0,18.9658,18.9733,18.8987,18.8987,46200.0
2009-07-14 14:00:00,25.36,25.36,25.27,25.34,101600.0,18.8987,18.8987,18.8317,18.8838,101600.0
2009-07-14 14:10:00,25.34,25.44,25.33,25.42,85500.0,18.8838,18.9583,18.8764,18.9434,85500.0
2009-07-14 14:20:00,25.41,25.44,25.38,25.4,49600.0,18.936,18.9583,18.9136,18.9285,49600.0
2009-07-14 14:30:00,25.39,25.4,25.32,25.34,74800.0,18.9211,18.9285,18.8689,18.8838,74800.0
2009-07-14 14:40:00,25.34,25.38,25.28,25.31,69100.0,18.8838,18.9136,18.8391,18.8615,69100.0
2009-07-14 14:50:00,25.31,25.39,25.26,25.39,116500.0,18.8615,18.9211,18.8242,18.9211,116500.0
2009-07-14 15:00:00,25.38,25.45,25.35,25.36,176100.0,18.9136,18.9658,18.8913,18.8987,176100.0
2009-07-14 15:10:00,25.36,25.42,25.36,25.4,97400.0,18.8987,18.9434,18.8987,18.9285,97400.0
2009-07-14 15:20:00,25.4,25.45,25.38,25.41,85500.0,18.9285,18.9658,18.9136,18.936,85500.0
2009-07-14 15:30:00,25.4,25.44,25.38,25.42,127400.0,18.9285,18.9583,18.9136,18.9434,127400.0
2009-07-14 15:40:00,25.42,25.47,25.4,25.46,263100.0,18.9434,18.9807,18.9285,18.9733,263100.0
2009-07-14 15:50:00,25.47,25.48,25.41,25.45,246600.0,18.9807,18.9882,18.936,18.9658,246600.0
2009-07-15 09:30:00,25.71,25.96,25.58,25.96,188500.0,19.1596,19.3459,19.0627,19.3459,188500.0
2009-07-15 09:40:00,25.96,26.21,25.95,26.21,188100.0,19.3459,19.5322,19.3384,19.5322,188100.0
2009-07-15 09:50:00,26.19,26.29,26.18,26.29,189700.0,19.5173,19.5918,19.5098,19.5918,189700.0
2009-07-15 10:00:00,26.29,26.32,26.22,26.31,132300.0,19.5918,19.6141,19.5396,19.6067,132300.0
2009-07-15 10:10:00,26.31,26.5,26.28,26.46,172000.0,19.6067,19.7483,19.5843,19.7185,172000.0
2009-07-15 10:20:00,26.45,26.66,26.42,26.63,207200.0,19.711,19.8675,19.6887,19.8452,207200.0
2009-07-15 10:30:00,26.63,26.74,26.62,26.63,220500.0,19.8452,19.9271,19.8377,19.8452,220500.0
2009-07-15 10:40:00,26.63,26.65,26.57,26.6,90500.0,19.8452,19.8601,19.8004,19.8228,90500.0
2009-07-15 10:50:00,26.61,26.65,26.53,26.63,109800.0,19.8303,19.8601,19.7706,19.8452,109800.0
2009-07-15 11:00:00,26.63,26.67,26.59,26.6,69500.0,19.8452,19.875,19.8153,19.8228,69500.0
2009-07-15 11:10:00,26.6,26.72,26.6,26.7,85900.0,19.8228,19.9122,19.8228,19.8973,85900.0
2009-07-15 11:20:00,26.7,26.93,26.7,26.91,250500.0,19.8973,20.0687,19.8973,20.0538,250500.0
2009-07-15 11:30:00,26.91,27.0,26.84,27.0,122900.0,20.0538,20.1209,20.0017,20.1209,122900.0
2009-07-15 11:40:00,27.0,27.08,26.97,27.03,301500.0,20.1209,20.1805,20.0985,20.1432,301500.0
2009-07-15 11:50:00,27.02,27.05,26.99,27.03,90900.0,20.1358,20.1581,20.1134,20.1432,90900.0
2009-07-15 12:00:00,27.03,27.12,27.01,27.12,221500.0,20.1432,20.2103,20.1283,20.2103,221500.0
2009-07-15 12:10:00,27.12,27.14,27.02,27.09,199700.0,20.2103,20.2252,20.1358,20.188,199700.0
2009-07-15 12:20:00,27.09,27.14,27.05,27.05,89600.0,20.188,20.2252,20.1581,20.1581,89600.0
2009-07-15 12:30:00,27.05,27.2,27.02,27.15,195000.0,20.1581,20.2699,20.1358,20.2327,195000.0
2009-07-15 12:40:00,27.16,27.16,27.09,27.1,70500.0,20.2401,20.2401,20.188,20.1954,70500.0
2009-07-15 12:50:00,27.1,27.11,26.99,27.01,60500.0,20.1954,20.2029,20.1134,20.1283,60500.0
2009-07-15 13:00:00,27.01,27.02,26.95,26.95,50800.0,20.1283,20.1358,20.0836,20.0836,50800.0
2009-07-15 13:10:00,26.95,26.96,26.89,26.89,37700.0,20.0836,20.0911,20.0389,20.0389,37700.0
2009-07-15 13:20:00,26.89,26.99,26.89,26.97,79900.0,20.0389,20.1134,20.0389,20.0985,79900.0
2009-07-15 13:30:00,26.98,27.01,26.94,27.0,85400.0,20.106,20.1283,20.0762,20.1209,85400.0
2009-07-15 13:40:00,27.0,27.04,26.94,27.0,77000.0,20.1209,20.1507,20.0762,20.1209,77000.0
2009-07-15 13:50:00,27.01,27.05,26.99,27.0,46100.0,20.1283,20.1581,20.1134,20.1209,46100.0
2009-07-15 14:00:00,27.0,27.01,26.92,26.96,105700.0,20.1209,20.1283,20.0613,20.0911,105700.0
2009-07-15 14:10:00,26.95,26.95,26.9,26.92,83800.0,20.0836,20.0836,20.0464,20.0613,83800.0
2009-07-15 14:20:00,26.92,26.99,26.88,26.96,99300.0,20.0613,20.1134,20.0315,20.0911,99300.0
2009-07-15 14:30:00,26.96,27.03,26.93,26.94,72000.0,20.0911,20.1432,20.0687,20.0762,72000.0
2009-07-15 14:40:00,26.93,27.0,26.91,27.0,177500.0,20.0687,20.1209,20.0538,20.1209,177500.0
2009-07-15 14:50:00,27.0,27.09,26.98,27.06,137800.0,20.1209,20.188,20.106,20.1656,137800.0
2009-07-15 15:00:00,27.06,27.09,27.01,27.08,202200.0,20.1656,20.188,20.1283,20.1805,202200.0
2009-07-15 15:10:00,27.09,27.13,27.06,27.13,181700.0,20.188,20.2178,20.1656,20.2178,181700.0
2009-07-15 15:20:00,27.13,27.16,27.09,27.09,274100.0,20.2178,20.2401,20.188,20.188,274100.0
2009-07-15 15:30:00,27.1,27.2,27.05,27.2,358500.0,20.1954,20.2699,20.1581,20.2699,358500.0
2009-07-15 15:40:00,27.2,27.25,27.16,27.2,556000.0,20.2699,20.3072,20.2401,20.2699,556000.0
2009-07-15 15:50:00,27.19,27.28,27.18,27.23,795500.0,20.2625,20.3295,20.255,20.2923,795500.0
2009-07-16 09:30:00,27.03,27.08,26.88,27.05,156100.0,20.1432,20.1805,20.0315,20.1581,156100.0
2009-07-16 09:40:00,27.05,27.19,27.03,27.03,119900.0,20.1581,20.2625,20.1432,20.1432,119900.0
2009-07-16 09:50:00,27.04,27.2,26.98,27.04,130900.0,20.1507,20.2699,20.106,20.1507,130900.0
2009-07-16 10:00:00,27.02,27.03,26.65,26.72,177000.0,20.1358,20.1432,19.8601,19.9122,177000.0
2009-07-16 10:10:00,26.74,26.75,26.59,26.59,131100.0,19.9271,19.9346,19.8153,19.8153,131100.0
2009-07-16 10:20:00,26.6,26.78,26.57,26.71,107500.0,19.8228,19.9569,19.8004,19.9048,107500.0
2009-07-16 10:30:00,26.7,26.77,26.65,26.67,60500.0,19.8973,19.9495,19.8601,19.875,60500.0
2009-07-16 10:40:00,26.67,26.74,26.6,26.61,106200.0,19.875,19.9271,19.8228,19.8303,106200.0
2009-07-16 10:50:00,26.61,26.65,26.51,26.53,171200.0,19.8303,19.8601,19.7557,19.7706,171200.0
2009-07-16 11:00:00,26.54,26.57,26.48,26.49,140500.0,19.7781,19.8004,19.7334,19.7408,140500.0
2009-07-16 11:10:00,26.48,26.55,26.42,26.48,155400.0,19.7334,19.7855,19.6887,19.7334,155400.0
2009-07-16 11:20:00,26.49,26.52,26.39,26.43,189600.0,19.7408,19.7632,19.6663,19.6961,189600.0
2009-07-16 11:30:00,26.41,26.45,26.35,26.4,70000.0,19.6812,19.711,19.6365,19.6738,70000.0
2009-07-16 11:40:00,26.41,26.44,26.31,26.31,121500.0,19.6812,19.7036,19.6067,19.6067,121500.0
2009-07-16 11:50:00,26.32,26.41,26.27,26.38,66300.0,19.6141,19.6812,19.5769,19.6589,66300.0
2009-07-16 12:00:00,26.37,26.47,26.36,26.46,67400.0,19.6514,19.7259,19.6439,19.7185,67400.0
2009-07-16 12:10:00,26.46,26.52,26.45,26.5,94500.0,19.7185,19.7632,19.711,19.7483,94500.0
2009-07-16 12:20:00,26.5,26.52,26.49,26.52,76100.0,19.7483,19.7632,19.7408,19.7632,76100.0
2009-07-16 12:30:00,26.52,26.58,26.51,26.57,97800.0,19.7632,19.8079,19.7557,19.8004,97800.0
2009-07-16 12:40:00,26.58,26.65,26.57,26.62,84300.0,19.8079,19.8601,19.8004,19.8377,84300.0
2009-07-16 12:50:00,26.62,26.64,26.57,26.59,59900.0,19.8377,19.8526,19.8004,19.8153,59900.0
2009-07-16 13:00:00,26.59,26.66,26.58,26.61,116200.0,19.8153,19.8675,19.8079,19.8303,116200.0
2009-07-16 13:10:00,26.61,26.68,26.58,26.67,57200.0,19.8303,19.8824,19.8079,19.875,57200.0
2009-07-16 13:20:00,26.67,26.7,26.65,26.7,76900.0,19.875,19.8973,19.8601,19.8973,76900.0
2009-07-16 13:30:00,26.7,26.72,26.66,26.69,66500.0,19.8973,19.9122,19.8675,19.8899,66500.0
2009-07-16 13:40:00,26.69,26.78,26.67,26.77,73800.0,19.8899,19.9569,19.875,19.9495,73800.0
2009-07-16 13:50:00,26.77,26.85,26.73,26.85,73900.0,19.9495,20.0091,19.9197,20.0091,73900.0
2009-07-16 14:00:00,26.85,26.93,26.83,26.92,107900.0,20.0091,20.0687,19.9942,20.0613,107900.0
2009-07-16 14:10:00,26.92,27.03,26.87,27.02,107400.0,20.0613,20.1432,20.024,20.1358,107400.0
2009-07-16 14:20:00,27.02,27.15,27.0,27.09,250400.0,20.1358,20.2327,20.1209,20.188,250400.0
2009-07-16 14:30:00,27.1,27.12,27.07,27.11,99200.0,20.1954,20.2103,20.1731,20.2029,99200.0
2009-07-16 14:40:00,27.11,27.13,27.04,27.11,94800.0,20.2029,20.2178,20.1507,20.2029,94800.0
2009-07-16 14:50:00,27.11,27.23,27.09,27.16,144000.0,20.2029,20.2923,20.188,20.2401,144000.0
2009-07-16 15:00:00,27.17,27.21,27.1,27.13,116600.0,20.2476,20.2774,20.1954,20.2178,116600.0
2009-07-16 15:10:00,27.12,27.19,27.11,27.17,152300.0,20.2103,20.2625,20.2029,20.2476,152300.0
2009-07-16 15:20:00,27.17,27.33,27.16,27.32,254200.0,20.2476,20.3668,20.2401,20.3594,254200.0
2009-07-16 15:30:00,27.32,27.34,27.24,27.27,222500.0,20.3594,20.3743,20.2997,20.3221,222500.0
2009-07-16 15:40:00,27.27,27.43,27.26,27.39,283800.0,20.3221,20.4413,20.3146,20.4115,283800.0
2009-07-16 15:50:00,27.39,27.4,27.21,27.26,429200.0,20.4115,20.419,20.2774,20.3146,429200.0
2009-07-17 09:30:00,26.8,26.86,26.51,26.51,525300.0,19.9718,20.0166,19.7557,19.7557,525300.0
2009-07-17 09:40:00,26.52,26.67,26.52,26.61,138700.0,19.7632,19.875,19.7632,19.8303,138700.0
2009-07-17 09:50:00,26.6,26.64,26.49,26.58,125200.0,19.8228,19.8526,19.7408,19.8079,125200.0
2009-07-17 10:00:00,26.58,26.66,26.53,26.61,122700.0,19.8079,19.8675,19.7706,19.8303,122700.0
2009-07-17 10:10:00,26.61,26.63,26.48,26.48,160300.0,19.8303,19.8452,19.7334,19.7334,160300.0
2009-07-17 10:20:00,26.48,26.57,26.44,26.57,185300.0,19.7334,19.8004,19.7036,19.8004,185300.0
2009-07-17 10:30:00,26.57,26.64,26.51,26.57,84100.0,19.8004,19.8526,19.7557,19.8004,84100.0
2009-07-17 10:40:00,26.58,26.64,26.52,26.54,77200.0,19.8079,19.8526,19.7632,19.7781,77200.0
2009-07-17 10:50:00,26.53,26.56,26.45,26.46,72600.0,19.7706,19.793,19.711,19.7185,72600.0
2009-07-17 11:00:00,26.45,26.54,26.42,26.5,118500.0,19.711,19.7781,19.6887,19.7483,118500.0
2009-07-17 11:10:00,26.5,26.52,26.46,26.5,123800.0,19.7483,19.7632,19.7185,19.7483,123800.0
2009-07-17 11:20:00,26.5,26.54,26.46,26.5,166500.0,19.7483,19.7781,19.7185,19.7483,166500.0
2009-07-17 11:30:00,26.5,26.5,26.37,26.39,137800.0,19.7483,19.7483,19.6514,19.6663,137800.0
2009-07-17 11:40:00,26.38,26.45,26.35,26.45,61900.0,19.6589,19.711,19.6365,19.711,61900.0
2009-07-17 11:50:00,26.45,26.47,26.36,26.4,90600.0,19.711,19.7259,19.6439,19.6738,90600.0
2009-07-17 12:00:00,26.4,26.42,26.37,26.37,115200.0,19.6738,19.6887,19.6514,19.6514,115200.0
2009-07-17 12:10:00,26.38,26.42,26.35,26.38,120300.0,19.6589,19.6887,19.6365,19.6589,120300.0
2009-07-17 12:20:00,26.38,26.41,26.35,26.37,99800.0,19.6589,19.6812,19.6365,19.6514,99800.0
2009-07-17 12:30:00,26.37,26.4,26.36,26.39,72900.0,19.6514,19.6738,19.6439,19.6663,72900.0
2009-07-17 12:40:00,26.4,26.4,26.35,26.36,97100.0,19.6738,19.6738,19.6365,19.6439,97100.0
2009-07-17 12:50:00,26.36,26.41,26.33,26.39,95900.0,19.6439,19.6812,19.6216,19.6663,95900.0
2009-07-17 13:00:00,26.39,26.4,26.36,26.4,53000.0,19.6663,19.6738,19.6439,19.6738,53000.0
2009-07-17 13:10:00,26.4,26.41,26.36,26.37,145900.0,19.6738,19.6812,19.6439,19.6514,145900.0
2009-07-17 13:20:00,26.37,26.4,26.37,26.38,52600.0,19.6514,19.6738,19.6514,19.6589,52600.0
2009-07-17 13:30:00,26.39,26.4,26.3,26.32,194300.0,19.6663,19.6738,19.5992,19.6141,194300.0
2009-07-17 13:40:00,26.31,26.34,26.26,26.26,126100.0,19.6067,19.629,19.5694,19.5694,126100.0
2009-07-17 13:50:00,26.26,26.26,26.19,26.19,129100.0,19.5694,19.5694,19.5173,19.5173,129100.0
2009-07-17 14:00:00,26.19,26.19,26.12,26.13,117200.0,19.5173,19.5173,19.4651,19.4725,117200.0
2009-07-17 14:10:00,26.13,26.16,26.09,26.13,210100.0,19.4725,19.4949,19.4427,19.4725,210100.0
2009-07-17 14:20:00,26.13,26.26,26.08,26.24,126200.0,19.4725,19.5694,19.4353,19.5545,126200.0
2009-07-17 14:30:00,26.23,26.31,26.23,26.29,57300.0,19.5471,19.6067,19.5471,19.5918,57300.0
2009-07-17 14:40:00,26.29,26.33,26.26,26.29,82200.0,19.5918,19.6216,19.5694,19.5918,82200.0
2009-07-17 14:50:00,26.29,26.3,26.26,26.27,80900.0,19.5918,19.5992,19.5694,19.5769,80900.0
2009-07-17 15:00:00,26.27,26.31,26.24,26.24,134900.0,19.5769,19.6067,19.5545,19.5545,134900.0
2009-07-17 15:10:00,26.25,26.25,26.16,26.18,102000.0,19.562,19.562,19.4949,19.5098,102000.0
2009-07-17 15:20:00,26.19,26.21,26.17,26.17,91100.0,19.5173,19.5322,19.5024,19.5024,91100.0
2009-07-17 15:30:00,26.17,26.18,26.1,26.12,196400.0,19.5024,19.5098,19.4502,19.4651,196400.0
2009-07-17 15:40:00,26.13,26.24,26.13,26.24,298100.0,19.4725,19.5545,19.4725,19.5545,298100.0
2009-07-17 15:50:00,26.23,26.33,26.23,26.31,441600.0,19.5471,19.6216,19.5471,19.6067,441600.0
2009-07-20 09:30:00,26.9,27.03,26.76,27.03,331000.0,20.0464,20.1432,19.942,20.1432,331000.0
2009-07-20 09:40:00,27.03,27.03,26.78,26.83,182400.0,20.1432,20.1432,19.9569,19.9942,182400.0
2009-07-20 09:50:00,26.83,26.99,26.81,26.99,257500.0,19.9942,20.1134,19.9793,20.1134,257500.0
2009-07-20 10:00:00,26.99,27.12,26.95,26.98,318400.0,20.1134,20.2103,20.0836,20.106,318400.0
2009-07-20 10:10:00,26.97,27.06,26.94,26.99,121900.0,20.0985,20.1656,20.0762,20.1134,121900.0
2009-07-20 10:20:00,27.0,27.07,26.95,27.07,153200.0,20.1209,20.1731,20.0836,20.1731,153200.0
2009-07-20 10:30:00,27.07,27.07,26.94,26.94,145200.0,20.1731,20.1731,20.0762,20.0762,145200.0
2009-07-20 10:40:00,26.95,27.02,26.94,26.98,154800.0,20.0836,20.1358,20.0762,20.106,154800.0
2009-07-20 10:50:00,26.97,27.11,26.97,27.05,119400.0,20.0985,20.2029,20.0985,20.1581,119400.0
2009-07-20 11:00:00,27.04,27.13,27.04,27.09,115900.0,20.1507,20.2178,20.1507,20.188,115900.0
2009-07-20 11:10:00,27.08,27.24,27.08,27.2,171300.0,20.1805,20.2997,20.1805,20.2699,171300.0
2009-07-20 11:20:00,27.19,27.26,27.15,27.25,155700.0,20.2625,20.3146,20.2327,20.3072,155700.0
2009-07-20 11:30:00,27.26,27.37,27.22,27.29,135500.0,20.3146,20.3966,20.2848,20.337,135500.0
2009-07-20 11:40:00,27.3,27.3,27.23,27.23,37600.0,20.3445,20.3445,20.2923,20.2923,37600.0
2009-07-20 11:50:00,27.24,27.48,27.24,27.46,160700.0,20.2997,20.4786,20.2997,20.4637,160700.0
2009-07-20 12:00:00,27.46,27.64,27.43,27.56,118000.0,20.4637,20.5978,20.4413,20.5382,118000.0
2009-07-20 12:10:00,27.56,27.62,27.56,27.59,48700.0,20.5382,20.5829,20.5382,20.5606,48700.0
2009-07-20 12:20:00,27.59,27.74,27.58,27.74,78100.0,20.5606,20.6723,20.5531,20.6723,78100.0
2009-07-20 12:30:00,27.74,27.85,27.74,27.81,109600.0,20.6723,20.7543,20.6723,20.7245,109600.0
2009-07-20 12:40:00,27.8,27.89,27.79,27.8,59400.0,20.7171,20.7841,20.7096,20.7171,59400.0
2009-07-20 12:50:00,27.8,27.83,27.73,27.74,303400.0,20.7171,20.7394,20.6649,20.6723,303400.0
2009-07-20 13:00:00,27.74,27.76,27.69,27.7,79800.0,20.6723,20.6873,20.6351,20.6425,79800.0
2009-07-20 13:10:00,27.7,27.7,27.61,27.63,132700.0,20.6425,20.6425,20.5755,20.5904,132700.0
2009-07-20 13:20:00,27.63,27.64,27.57,27.59,74800.0,20.5904,20.5978,20.5457,20.5606,74800.0
2009-07-20 13:30:00,27.6,27.63,27.53,27.54,99500.0,20.568,20.5904,20.5159,20.5233,99500.0
2009-07-20 13:40:00,27.55,27.68,27.55,27.63,73200.0,20.5308,20.6276,20.5308,20.5904,73200.0
2009-07-20 13:50:00,27.62,27.67,27.59,27.65,38500.0,20.5829,20.6202,20.5606,20.6053,38500.0
2009-07-20 14:00:00,27.64,27.67,27.57,27.62,40400.0,20.5978,20.6202,20.5457,20.5829,40400.0
2009-07-20 14:10:00,27.63,27.65,27.6,27.64,36100.0,20.5904,20.6053,20.568,20.5978,36100.0
2009-07-20 14:20:00,27.65,27.65,27.51,27.56,74600.0,20.6053,20.6053,20.5009,20.5382,74600.0
2009-07-20 14:30:00,27.57,27.63,27.53,27.53,95500.0,20.5457,20.5904,20.5159,20.5159,95500.0
2009-07-20 14:40:00,27.53,27.58,27.52,27.54,86700.0,20.5159,20.5531,20.5084,20.5233,86700.0
2009-07-20 14:50:00,27.53,27.55,27.48,27.5,102600.0,20.5159,20.5308,20.4786,20.4935,102600.0
2009-07-20 15:00:00,27.51,27.72,27.51,27.71,167600.0,20.5009,20.6574,20.5009,20.65,167600.0
2009-07-20 15:10:00,27.71,27.73,27.64,27.66,92000.0,20.65,20.6649,20.5978,20.6127,92000.0
2009-07-20 15:20:00,27.65,27.74,27.65,27.65,97000.0,20.6053,20.6723,20.6053,20.6053,97000.0
2009-07-20 15:30:00,27.66,27.66,27.57,27.64,148300.0,20.6127,20.6127,20.5457,20.5978,148300.0
2009-07-20 15:40:00,27.63,27.73,27.63,27.64,262200.0,20.5904,20.6649,20.5904,20.5978,262200.0
2009-07-20 15:50:00,27.64,27.74,27.63,27.65,368500.0,20.5978,20.6723,20.5904,20.6053,368500.0
2009-07-21 09:30:00,27.68,27.76,27.57,27.64,115200.0,20.6276,20.6873,20.5457,20.5978,115200.0
2009-07-21 09:40:00,27.6,27.62,27.28,27.38,162900.0,20.568,20.5829,20.3295,20.4041,162900.0
2009-07-21 09:50:00,27.38,27.47,27.37,27.41,199100.0,20.4041,20.4711,20.3966,20.4264,199100.0
2009-07-21 10:00:00,27.4,27.46,27.28,27.31,153800.0,20.419,20.4637,20.3295,20.3519,153800.0
2009-07-21 10:10:00,27.3,27.42,27.25,27.37,173500.0,20.3445,20.4339,20.3072,20.3966,173500.0
2009-07-21 10:20:00,27.37,27.43,27.33,27.41,115800.0,20.3966,20.4413,20.3668,20.4264,115800.0
2009-07-21 10:30:00,27.42,27.5,27.37,27.43,145600.0,20.4339,20.4935,20.3966,20.4413,145600.0
2009-07-21 10:40:00,27.43,27.45,27.27,27.28,92900.0,20.4413,20.4562,20.3221,20.3295,92900.0
2009-07-21 10:50:00,27.27,27.32,27.2,27.31,83200.0,20.3221,20.3594,20.2699,20.3519,83200.0
2009-07-21 11:00:00,27.31,27.35,27.24,27.3,133300.0,20.3519,20.3817,20.2997,20.3445,133300.0
2009-07-21 11:10:00,27.31,27.32,27.21,27.29,94600.0,20.3519,20.3594,20.2774,20.337,94600.0
2009-07-21 11:20:00,27.3,27.32,27.23,27.25,87300.0,20.3445,20.3594,20.2923,20.3072,87300.0
2009-07-21 11:30:00,27.25,27.33,27.17,27.32,65500.0,20.3072,20.3668,20.2476,20.3594,65500.0
2009-07-21 11:40:00,27.32,27.36,27.25,27.25,98500.0,20.3594,20.3892,20.3072,20.3072,98500.0
2009-07-21 11:50:00,27.26,27.26,27.1,27.12,61100.0,20.3146,20.3146,20.1954,20.2103,61100.0
2009-07-21 12:00:00,27.12,27.32,27.12,27.31,115400.0,20.2103,20.3594,20.2103,20.3519,115400.0
2009-07-21 12:10:00,27.32,27.36,27.29,27.32,90200.0,20.3594,20.3892,20.337,20.3594,90200.0
2009-07-21 12:20:00,27.31,27.38,27.27,27.37,87200.0,20.3519,20.4041,20.3221,20.3966,87200.0
2009-07-21 12:30:00,27.36,27.44,27.34,27.44,69000.0,20.3892,20.4488,20.3743,20.4488,69000.0
2009-07-21 12:40:00,27.44,27.44,27.32,27.32,59300.0,20.4488,20.4488,20.3594,20.3594,59300.0
2009-07-21 12:50:00,27.32,27.33,27.2,27.26,53200.0,20.3594,20.3668,20.2699,20.3146,53200.0
2009-07-21 13:00:00,27.25,27.31,27.16,27.19,65300.0,20.3072,20.3519,20.2401,20.2625,65300.0
2009-07-21 13:10:00,27.19,27.28,27.17,27.28,41500.0,20.2625,20.3295,20.2476,20.3295,41500.0
2009-07-21 13:20:00,27.28,27.4,27.28,27.35,108700.0,20.3295,20.419,20.3295,20.3817,108700.0
2009-07-21 13:30:00,27.35,27.38,27.32,27.36,37800.0,20.3817,20.4041,20.3594,20.3892,37800.0
2009-07-21 13:40:00,27.36,27.4,27.35,27.37,65200.0,20.3892,20.419,20.3817,20.3966,65200.0
2009-07-21 13:50:00,27.36,27.37,27.3,27.36,48600.0,20.3892,20.3966,20.3445,20.3892,48600.0
2009-07-21 14:00:00,27.36,27.42,27.35,27.37,83600.0,20.3892,20.4339,20.3817,20.3966,83600.0
2009-07-21 14:10:00,27.37,27.44,27.32,27.34,72600.0,20.3966,20.4488,20.3594,20.3743,72600.0
2009-07-21 14:20:00,27.33,27.36,27.28,27.34,72500.0,20.3668,20.3892,20.3295,20.3743,72500.0
2009-07-21 14:30:00,27.34,27.42,27.24,27.39,64600.0,20.3743,20.4339,20.2997,20.4115,64600.0
2009-07-21 14:40:00,27.39,27.43,27.29,27.43,89400.0,20.4115,20.4413,20.337,20.4413,89400.0
2009-07-21 14:50:00,27.43,27.47,27.37,27.41,61900.0,20.4413,20.4711,20.3966,20.4264,61900.0
2009-07-21 15:00:00,27.42,27.47,27.37,27.39,82800.0,20.4339,20.4711,20.3966,20.4115,82800.0
2009-07-21 15:10:00,27.4,27.53,27.39,27.52,68900.0,20.419,20.5159,20.4115,20.5084,68900.0
2009-07-21 15:20:00,27.53,27.58,27.49,27.55,90500.0,20.5159,20.5531,20.486,20.5308,90500.0
2009-07-21 15:30:00,27.55,27.57,27.49,27.54,106300.0,20.5308,20.5457,20.486,20.5233,106300.0
2009-07-21 15:40:00,27.53,27.6,27.5,27.51,135300.0,20.5159,20.568,20.4935,20.5009,135300.0
2009-07-21 15:50:00,27.52,27.67,27.51,27.67,218400.0,20.5084,20.6202,20.5009,20.6202,218400.0
2009-07-22 09:30:00,26.92,27.35,26.92,27.32,196500.0,20.0613,20.3817,20.0613,20.3594,196500.0
2009-07-22 09:40:00,27.35,27.46,27.28,27.44,161200.0,20.3817,20.4637,20.3295,20.4488,161200.0
2009-07-22 09:50:00,27.44,27.54,27.3,27.37,158300.0,20.4488,20.5233,20.3445,20.3966,158300.0
2009-07-22 10:00:00,27.37,27.5,27.32,27.35,129400.0,20.3966,20.4935,20.3594,20.3817,129400.0
2009-07-22 10:10:00,27.36,27.39,27.16,27.18,96500.0,20.3892,20.4115,20.2401,20.255,96500.0
2009-07-22 10:20:00,27.17,27.23,27.1,27.13,57200.0,20.2476,20.2923,20.1954,20.2178,57200.0
2009-07-22 10:30:00,27.14,27.19,27.11,27.14,54600.0,20.2252,20.2625,20.2029,20.2252,54600.0
2009-07-22 10:40:00,27.15,27.19,27.09,27.17,50500.0,20.2327,20.2625,20.188,20.2476,50500.0
2009-07-22 10:50:00,27.19,27.34,27.19,27.32,62000.0,20.2625,20.3743,20.2625,20.3594,62000.0
2009-07-22 11:00:00,27.32,27.4,27.31,27.37,85400.0,20.3594,20.419,20.3519,20.3966,85400.0
2009-07-22 11:10:00,27.37,27.4,27.31,27.34,54100.0,20.3966,20.419,20.3519,20.3743,54100.0
2009-07-22 11:20:00,27.35,27.36,27.29,27.34,70000.0,20.3817,20.3892,20.337,20.3743,70000.0
2009-07-22 11:30:00,27.34,27.44,27.3,27.44,51600.0,20.3743,20.4488,20.3445,20.4488,51600.0
2009-07-22 11:40:00,27.44,27.49,27.38,27.38,48400.0,20.4488,20.486,20.4041,20.4041,48400.0
2009-07-22 11:50:00,27.39,27.57,27.38,27.57,41100.0,20.4115,20.5457,20.4041,20.5457,41100.0
2009-07-22 12:00:00,27.56,27.61,27.55,27.58,27200.0,20.5382,20.5755,20.5308,20.5531,27200.0
2009-07-22 12:10:00,27.58,27.58,27.51,27.53,35200.0,20.5531,20.5531,20.5009,20.5159,35200.0
2009-07-22 12:20:00,27.54,27.69,27.53,27.66,115700.0,20.5233,20.6351,20.5159,20.6127,115700.0
2009-07-22 12:30:00,27.66,27.78,27.66,27.72,34600.0,20.6127,20.7022,20.6127,20.6574,34600.0
2009-07-22 12:40:00,27.7,27.82,27.68,27.77,60000.0,20.6425,20.732,20.6276,20.6947,60000.0
2009-07-22 12:50:00,27.76,27.83,27.75,27.78,33000.0,20.6873,20.7394,20.6798,20.7022,33000.0
2009-07-22 13:00:00,27.78,27.86,27.77,27.86,37100.0,20.7022,20.7618,20.6947,20.7618,37100.0
2009-07-22 13:10:00,27.85,27.93,27.82,27.9,57100.0,20.7543,20.8139,20.732,20.7916,57100.0
2009-07-22 13:20:00,27.9,27.91,27.75,27.82,35800.0,20.7916,20.799,20.6798,20.732,35800.0
2009-07-22 13:30:00,27.81,27.88,27.76,27.85,46100.0,20.7245,20.7767,20.6873,20.7543,46100.0
2009-07-22 13:40:00,27.84,27.91,27.78,27.86,59100.0,20.7469,20.799,20.7022,20.7618,59100.0
2009-07-22 13:50:00,27.86,27.92,27.82,27.91,35900.0,20.7618,20.8065,20.732,20.799,35900.0
2009-07-22 14:00:00,27.9,27.94,27.76,27.8,76900.0,20.7916,20.8214,20.6873,20.7171,76900.0
2009-07-22 14:10:00,27.81,27.87,27.76,27.85,59900.0,20.7245,20.7692,20.6873,20.7543,59900.0
2009-07-22 14:20:00,27.84,27.85,27.74,27.79,54200.0,20.7469,20.7543,20.6723,20.7096,54200.0
2009-07-22 14:30:00,27.79,27.83,27.75,27.8,24400.0,20.7096,20.7394,20.6798,20.7171,24400.0
2009-07-22 14:40:00,27.81,27.85,27.75,27.75,33800.0,20.7245,20.7543,20.6798,20.6798,33800.0
2009-07-22 14:50:00,27.75,27.82,27.73,27.81,50500.0,20.6798,20.732,20.6649,20.7245,50500.0
2009-07-22 15:00:00,27.81,27.86,27.73,27.76,41100.0,20.7245,20.7618,20.6649,20.6873,41100.0
2009-07-22 15:10:00,27.75,27.79,27.68,27.78,108200.0,20.6798,20.7096,20.6276,20.7022,108200.0
2009-07-22 15:20:00,27.79,27.83,27.72,27.75,131500.0,20.7096,20.7394,20.6574,20.6798,131500.0
2009-07-22 15:30:00,27.76,27.83,27.76,27.79,77900.0,20.6873,20.7394,20.6873,20.7096,77900.0
2009-07-22 15:40:00,27.8,27.87,27.75,27.76,188600.0,20.7171,20.7692,20.6798,20.6873,188600.0
2009-07-22 15:50:00,27.76,27.82,27.74,27.79,222400.0,20.6873,20.732,20.6723,20.7096,222400.0
2009-07-23 09:30:00,27.3,27.46,27.23,27.4,179500.0,20.3445,20.4637,20.2923,20.419,179500.0
2009-07-23 09:40:00,27.4,27.62,27.37,27.6,214600.0,20.419,20.5829,20.3966,20.568,214600.0
2009-07-23 09:50:00,27.6,27.91,27.57,27.91,129200.0,20.568,20.799,20.5457,20.799,129200.0
2009-07-23 10:00:00,27.92,28.04,27.77,28.02,171200.0,20.8065,20.8959,20.6947,20.881,171200.0
2009-07-23 10:10:00,28.03,28.05,27.88,28.01,102600.0,20.8885,20.9034,20.7767,20.8736,102600.0
2009-07-23 10:20:00,28.02,28.07,28.0,28.05,66700.0,20.881,20.9183,20.8661,20.9034,66700.0
2009-07-23 10:30:00,28.05,28.23,28.03,28.21,120700.0,20.9034,21.0375,20.8885,21.0226,120700.0
2009-07-23 10:40:00,28.21,28.27,28.19,28.22,152000.0,21.0226,21.0673,21.0077,21.0301,152000.0
2009-07-23 10:50:00,28.22,28.29,28.2,28.28,97500.0,21.0301,21.0822,21.0151,21.0748,97500.0
2009-07-23 11:00:00,28.29,28.49,28.26,28.38,184300.0,21.0822,21.2313,21.0599,21.1493,184300.0
2009-07-23 11:10:00,28.38,28.53,28.37,28.46,97700.0,21.1493,21.2611,21.1418,21.2089,97700.0
2009-07-23 11:20:00,28.45,28.64,28.43,28.6,189000.0,21.2015,21.343,21.1865,21.3132,189000.0
2009-07-23 11:30:00,28.61,28.73,28.56,28.71,143300.0,21.3207,21.4101,21.2834,21.3952,143300.0
2009-07-23 11:40:00,28.71,28.88,28.7,28.82,124100.0,21.3952,21.5219,21.3878,21.4772,124100.0
2009-07-23 11:50:00,28.82,28.88,28.79,28.79,61100.0,21.4772,21.5219,21.4548,21.4548,61100.0
2009-07-23 12:00:00,28.79,28.81,28.72,28.76,102500.0,21.4548,21.4697,21.4027,21.4325,102500.0
2009-07-23 12:10:00,28.76,28.78,28.73,28.75,42900.0,21.4325,21.4474,21.4101,21.425,42900.0
2009-07-23 12:20:00,28.75,28.76,28.73,28.76,51500.0,21.425,21.4325,21.4101,21.4325,51500.0
2009-07-23 12:30:00,28.75,28.76,28.66,28.7,49700.0,21.425,21.4325,21.3579,21.3878,49700.0
2009-07-23 12:40:00,28.7,28.76,28.69,28.74,60400.0,21.3878,21.4325,21.3803,21.4176,60400.0
2009-07-23 12:50:00,28.73,28.74,28.66,28.71,33400.0,21.4101,21.4176,21.3579,21.3952,33400.0
2009-07-23 13:00:00,28.7,28.71,28.63,28.63,35600.0,21.3878,21.3952,21.3356,21.3356,35600.0
2009-07-23 13:10:00,28.64,28.67,28.62,28.65,37900.0,21.343,21.3654,21.3281,21.3505,37900.0
2009-07-23 13:20:00,28.65,28.83,28.64,28.79,59400.0,21.3505,21.4846,21.343,21.4548,59400.0
2009-07-23 13:30:00,28.78,28.91,28.78,28.88,59200.0,21.4474,21.5443,21.4474,21.5219,59200.0
2009-07-23 13:40:00,28.89,28.9,28.82,28.82,62800.0,21.5293,21.5368,21.4772,21.4772,62800.0
2009-07-23 13:50:00,28.81,28.85,28.73,28.73,51600.0,21.4697,21.4995,21.4101,21.4101,51600.0
2009-07-23 14:00:00,28.73,28.74,28.6,28.6,129700.0,21.4101,21.4176,21.3132,21.3132,129700.0
2009-07-23 14:10:00,28.6,28.61,28.57,28.58,59200.0,21.3132,21.3207,21.2909,21.2983,59200.0
2009-07-23 14:20:00,28.57,28.59,28.53,28.55,85500.0,21.2909,21.3058,21.2611,21.276,85500.0
2009-07-23 14:30:00,28.56,28.68,28.55,28.6,97600.0,21.2834,21.3729,21.276,21.3132,97600.0
2009-07-23 14:40:00,28.6,28.62,28.55,28.56,66200.0,21.3132,21.3281,21.276,21.2834,66200.0
2009-07-23 14:50:00,28.56,28.57,28.47,28.51,129500.0,21.2834,21.2909,21.2164,21.2462,129500.0
2009-07-23 15:00:00,28.51,28.57,28.5,28.5,87800.0,21.2462,21.2909,21.2387,21.2387,87800.0
2009-07-23 15:10:00,28.5,28.58,28.46,28.49,112800.0,21.2387,21.2983,21.2089,21.2313,112800.0
2009-07-23 15:20:00,28.49,28.53,28.41,28.49,165400.0,21.2313,21.2611,21.1716,21.2313,165400.0
2009-07-23 15:30:00,28.48,28.51,28.46,28.49,239700.0,21.2238,21.2462,21.2089,21.2313,239700.0
2009-07-23 15:40:00,28.5,28.6,28.5,28.55,198900.0,21.2387,21.3132,21.2387,21.276,198900.0
2009-07-23 15:50:00,28.55,28.59,28.5,28.52,483300.0,21.276,21.3058,21.2387,21.2536,483300.0
2009-07-24 09:30:00,28.19,28.36,28.03,28.28,99000.0,21.0077,21.1344,20.8885,21.0748,99000.0
2009-07-24 09:40:00,28.29,28.44,28.29,28.32,132500.0,21.0822,21.194,21.0822,21.1046,132500.0
2009-07-24 09:50:00,28.32,28.32,28.12,28.22,136800.0,21.1046,21.1046,20.9555,21.0301,136800.0
2009-07-24 10:00:00,28.22,28.22,28.11,28.19,151700.0,21.0301,21.0301,20.9481,21.0077,151700.0
2009-07-24 10:10:00,28.2,28.22,28.11,28.13,136600.0,21.0151,21.0301,20.9481,20.963,136600.0
2009-07-24 10:20:00,28.15,28.19,28.05,28.19,106600.0,20.9779,21.0077,20.9034,21.0077,106600.0
2009-07-24 10:30:00,28.19,28.19,28.04,28.04,94300.0,21.0077,21.0077,20.8959,20.8959,94300.0
2009-07-24 10:40:00,28.04,28.07,27.91,27.99,65800.0,20.8959,20.9183,20.799,20.8587,65800.0
2009-07-24 10:50:00,27.99,27.99,27.83,27.86,82900.0,20.8587,20.8587,20.7394,20.7618,82900.0
2009-07-24 11:00:00,27.87,27.96,27.84,27.93,60900.0,20.7692,20.8363,20.7469,20.8139,60900.0
2009-07-24 11:10:00,27.93,28.1,27.92,28.08,81900.0,20.8139,20.9406,20.8065,20.9257,81900.0
2009-07-24 11:20:00,28.1,28.15,28.08,28.12,71300.0,20.9406,20.9779,20.9257,20.9555,71300.0
2009-07-24 11:30:00,28.13,28.17,28.08,28.1,113000.0,20.963,20.9928,20.9257,20.9406,113000.0
2009-07-24 11:40:00,28.1,28.2,28.08,28.12,103200.0,20.9406,21.0151,20.9257,20.9555,103200.0
2009-07-24 11:50:00,28.13,28.16,28.08,28.14,81900.0,20.963,20.9853,20.9257,20.9704,81900.0
2009-07-24 12:00:00,28.15,28.17,28.11,28.17,61700.0,20.9779,20.9928,20.9481,20.9928,61700.0
2009-07-24 12:10:00,28.18,28.25,28.13,28.24,66500.0,21.0002,21.0524,20.963,21.045,66500.0
2009-07-24 12:20:00,28.24,28.24,28.14,28.18,40700.0,21.045,21.045,20.9704,21.0002,40700.0
2009-07-24 12:30:00,28.17,28.18,28.12,28.15,18000.0,20.9928,21.0002,20.9555,20.9779,18000.0
2009-07-24 12:40:00,28.17,28.2,28.15,28.18,23500.0,20.9928,21.0151,20.9779,21.0002,23500.0
2009-07-24 12:50:00,28.18,28.19,28.11,28.14,39000.0,21.0002,21.0077,20.9481,20.9704,39000.0
2009-07-24 13:00:00,28.15,28.16,28.11,28.14,47900.0,20.9779,20.9853,20.9481,20.9704,47900.0
2009-07-24 13:10:00,28.15,28.18,28.13,28.17,30400.0,20.9779,21.0002,20.963,20.9928,30400.0
2009-07-24 13:20:00,28.18,28.2,28.14,28.16,25500.0,21.0002,21.0151,20.9704,20.9853,25500.0
2009-07-24 13:30:00,28.17,28.32,28.17,28.24,80600.0,20.9928,21.1046,20.9928,21.045,80600.0
2009-07-24 13:40:00,28.24,28.26,28.17,28.18,59000.0,21.045,21.0599,20.9928,21.0002,59000.0
2009-07-24 13:50:00,28.17,28.22,28.14,28.18,42100.0,20.9928,21.0301,20.9704,21.0002,42100.0
2009-07-24 14:00:00,28.18,28.29,28.17,28.28,64800.0,21.0002,21.0822,20.9928,21.0748,64800.0
2009-07-24 14:10:00,28.29,28.34,28.26,28.26,58000.0,21.0822,21.1195,21.0599,21.0599,58000.0
2009-07-24 14:20:00,28.26,28.26,28.16,28.16,49300.0,21.0599,21.0599,20.9853,20.9853,49300.0
2009-07-24 14:30:00,28.17,28.2,28.12,28.14,50500.0,20.9928,21.0151,20.9555,20.9704,50500.0
2009-07-24 14:40:00,28.14,28.24,28.12,28.22,111700.0,20.9704,21.045,20.9555,21.0301,111700.0
2009-07-24 14:50:00,28.22,28.26,28.16,28.26,57500.0,21.0301,21.0599,20.9853,21.0599,57500.0
2009-07-24 15:00:00,28.27,28.3,28.24,28.25,63000.0,21.0673,21.0897,21.045,21.0524,63000.0
2009-07-24 15:10:00,28.26,28.32,28.26,28.28,54700.0,21.0599,21.1046,21.0599,21.0748,54700.0
2009-07-24 15:20:00,28.28,28.35,28.28,28.31,83100.0,21.0748,21.1269,21.0748,21.0971,83100.0
2009-07-24 15:30:00,28.3,28.33,28.25,28.3,75000.0,21.0897,21.112,21.0524,21.0897,75000.0
2009-07-24 15:40:00,28.31,28.45,28.3,28.44,140100.0,21.0971,21.2015,21.0897,21.194,140100.0
2009-07-24 15:50:00,28.45,28.52,28.41,28.46,262500.0,21.2015,21.2536,21.1716,21.2089,262500.0
2009-07-27 09:30:00,27.99,28.05,27.77,27.87,193500.0,20.8587,20.9034,20.6947,20.7692,193500.0
2009-07-27 09:40:00,27.86,27.94,27.78,27.81,112500.0,20.7618,20.8214,20.7022,20.7245,112500.0
2009-07-27 09:50:00,27.84,27.85,27.72,27.79,126200.0,20.7469,20.7543,20.6574,20.7096,126200.0
2009-07-27 10:00:00,27.79,28.04,27.79,27.94,181200.0,20.7096,20.8959,20.7096,20.8214,181200.0
2009-07-27 10:10:00,27.95,28.01,27.76,27.86,117800.0,20.8288,20.8736,20.6873,20.7618,117800.0
2009-07-27 10:20:00,27.86,27.86,27.76,27.78,77800.0,20.7618,20.7618,20.6873,20.7022,77800.0
2009-07-27 10:30:00,27.79,27.8,27.53,27.63,121500.0,20.7096,20.7171,20.5159,20.5904,121500.0
2009-07-27 10:40:00,27.63,27.68,27.53,27.67,101200.0,20.5904,20.6276,20.5159,20.6202,101200.0
2009-07-27 10:50:00,27.67,27.74,27.65,27.74,52900.0,20.6202,20.6723,20.6053,20.6723,52900.0
2009-07-27 11:00:00,27.73,27.78,27.68,27.68,41000.0,20.6649,20.7022,20.6276,20.6276,41000.0
2009-07-27 11:10:00,27.68,27.79,27.65,27.68,81000.0,20.6276,20.7096,20.6053,20.6276,81000.0
2009-07-27 11:20:00,27.69,27.84,27.68,27.81,52700.0,20.6351,20.7469,20.6276,20.7245,52700.0
2009-07-27 11:30:00,27.8,27.93,27.77,27.87,41000.0,20.7171,20.8139,20.6947,20.7692,41000.0
2009-07-27 11:40:00,27.87,27.92,27.83,27.92,27500.0,20.7692,20.8065,20.7394,20.8065,27500.0
2009-07-27 11:50:00,27.92,27.98,27.87,27.91,40200.0,20.8065,20.8512,20.7692,20.799,40200.0
2009-07-27 12:00:00,27.9,27.91,27.86,27.87,31500.0,20.7916,20.799,20.7618,20.7692,31500.0
2009-07-27 12:10:00,27.86,27.92,27.86,27.92,29600.0,20.7618,20.8065,20.7618,20.8065,29600.0
2009-07-27 12:20:00,27.92,27.92,27.85,27.91,36800.0,20.8065,20.8065,20.7543,20.799,36800.0
2009-07-27 12:30:00,27.92,27.96,27.9,27.96,27100.0,20.8065,20.8363,20.7916,20.8363,27100.0
2009-07-27 12:40:00,27.96,27.98,27.89,27.96,52000.0,20.8363,20.8512,20.7841,20.8363,52000.0
2009-07-27 12:50:00,27.96,28.04,27.92,27.96,38600.0,20.8363,20.8959,20.8065,20.8363,38600.0
2009-07-27 13:00:00,27.96,28.0,27.93,27.97,35700.0,20.8363,20.8661,20.8139,20.8437,35700.0
2009-07-27 13:10:00,27.97,28.01,27.94,27.95,69900.0,20.8437,20.8736,20.8214,20.8288,69900.0
2009-07-27 13:20:00,27.95,27.97,27.9,27.93,32900.0,20.8288,20.8437,20.7916,20.8139,32900.0
2009-07-27 13:30:00,27.93,27.98,27.92,27.95,36400.0,20.8139,20.8512,20.8065,20.8288,36400.0
2009-07-27 13:40:00,27.95,28.01,27.93,27.99,39800.0,20.8288,20.8736,20.8139,20.8587,39800.0
2009-07-27 13:50:00,27.99,28.03,27.95,28.01,76500.0,20.8587,20.8885,20.8288,20.8736,76500.0
2009-07-27 14:00:00,28.01,28.02,27.92,27.96,44200.0,20.8736,20.881,20.8065,20.8363,44200.0
2009-07-27 14:10:00,27.96,28.07,27.96,28.04,54200.0,20.8363,20.9183,20.8363,20.8959,54200.0
2009-07-27 14:20:00,28.05,28.05,28.0,28.05,54900.0,20.9034,20.9034,20.8661,20.9034,54900.0
2009-07-27 14:30:00,28.04,28.09,28.0,28.05,29000.0,20.8959,20.9332,20.8661,20.9034,29000.0
2009-07-27 14:40:00,28.05,28.13,28.05,28.09,82300.0,20.9034,20.963,20.9034,20.9332,82300.0
2009-07-27 14:50:00,28.08,28.09,28.01,28.01,77200.0,20.9257,20.9332,20.8736,20.8736,77200.0
2009-07-27 15:00:00,28.02,28.07,27.99,28.07,146500.0,20.881,20.9183,20.8587,20.9183,146500.0
2009-07-27 15:10:00,28.07,28.13,28.04,28.09,131000.0,20.9183,20.963,20.8959,20.9332,131000.0
2009-07-27 15:20:00,28.08,28.17,28.06,28.1,103300.0,20.9257,20.9928,20.9108,20.9406,103300.0
2009-07-27 15:30:00,28.1,28.15,28.08,28.14,111500.0,20.9406,20.9779,20.9257,20.9704,111500.0
2009-07-27 15:40:00,28.14,28.22,28.14,28.22,138100.0,20.9704,21.0301,20.9704,21.0301,138100.0
2009-07-27 15:50:00,28.21,28.29,28.19,28.27,274800.0,21.0226,21.0822,21.0077,21.0673,274800.0
2009-07-28 09:30:00,27.5,27.65,27.46,27.59,161800.0,20.4935,20.6053,20.4637,20.5606,161800.0
2009-07-28 09:40:00,27.63,27.79,27.6,27.76,137600.0,20.5904,20.7096,20.568,20.6873,137600.0
2009-07-28 09:50:00,27.77,27.82,27.67,27.77,103700.0,20.6947,20.732,20.6202,20.6947,103700.0
2009-07-28 10:00:00,27.76,27.76,27.53,27.55,112900.0,20.6873,20.6873,20.5159,20.5308,112900.0
2009-07-28 10:10:00,27.56,27.64,27.41,27.46,69900.0,20.5382,20.5978,20.4264,20.4637,69900.0
2009-07-28 10:20:00,27.46,27.52,27.37,27.49,87300.0,20.4637,20.5084,20.3966,20.486,87300.0
2009-07-28 10:30:00,27.49,27.65,27.48,27.62,111000.0,20.486,20.6053,20.4786,20.5829,111000.0
2009-07-28 10:40:00,27.62,27.69,27.55,27.68,75000.0,20.5829,20.6351,20.5308,20.6276,75000.0
2009-07-28 10:50:00,27.68,27.69,27.6,27.65,57800.0,20.6276,20.6351,20.568,20.6053,57800.0
2009-07-28 11:00:00,27.64,27.64,27.54,27.55,66600.0,20.5978,20.5978,20.5233,20.5308,66600.0
2009-07-28 11:10:00,27.58,27.58,27.41,27.51,89000.0,20.5531,20.5531,20.4264,20.5009,89000.0
2009-07-28 11:20:00,27.49,27.56,27.47,27.55,97400.0,20.486,20.5382,20.4711,20.5308,97400.0
2009-07-28 11:30:00,27.56,27.59,27.43,27.49,53900.0,20.5382,20.5606,20.4413,20.486,53900.0
2009-07-28 11:40:00,27.5,27.57,27.48,27.55,43100.0,20.4935,20.5457,20.4786,20.5308,43100.0
2009-07-28 11:50:00,27.55,27.67,27.54,27.65,44600.0,20.5308,20.6202,20.5233,20.6053,44600.0
2009-07-28 12:00:00,27.65,27.65,27.59,27.63,40400.0,20.6053,20.6053,20.5606,20.5904,40400.0
2009-07-28 12:10:00,27.63,27.72,27.63,27.67,27900.0,20.5904,20.6574,20.5904,20.6202,27900.0
2009-07-28 12:20:00,27.66,27.69,27.61,27.62,24100.0,20.6127,20.6351,20.5755,20.5829,24100.0
2009-07-28 12:30:00,27.62,27.64,27.59,27.61,38200.0,20.5829,20.5978,20.5606,20.5755,38200.0
2009-07-28 12:40:00,27.6,27.61,27.52,27.53,54500.0,20.568,20.5755,20.5084,20.5159,54500.0
2009-07-28 12:50:00,27.54,27.57,27.5,27.57,64900.0,20.5233,20.5457,20.4935,20.5457,64900.0
2009-07-28 13:00:00,27.58,27.61,27.54,27.6,59100.0,20.5531,20.5755,20.5233,20.568,59100.0
2009-07-28 13:10:00,27.61,27.69,27.61,27.67,45300.0,20.5755,20.6351,20.5755,20.6202,45300.0
2009-07-28 13:20:00,27.68,27.77,27.67,27.76,42300.0,20.6276,20.6947,20.6202,20.6873,42300.0
2009-07-28 13:30:00,27.77,27.83,27.76,27.8,130400.0,20.6947,20.7394,20.6873,20.7171,130400.0
2009-07-28 13:40:00,27.79,27.8,27.71,27.78,52300.0,20.7096,20.7171,20.65,20.7022,52300.0
2009-07-28 13:50:00,27.78,27.95,27.74,27.93,58300.0,20.7022,20.8288,20.6723,20.8139,58300.0
2009-07-28 14:00:00,27.91,27.98,27.86,27.98,51600.0,20.799,20.8512,20.7618,20.8512,51600.0
2009-07-28 14:10:00,27.98,28.02,27.96,27.97,54300.0,20.8512,20.881,20.8363,20.8437,54300.0
2009-07-28 14:20:00,27.97,28.06,27.95,28.02,81600.0,20.8437,20.9108,20.8288,20.881,81600.0
2009-07-28 14:30:00,28.02,28.17,28.02,28.14,74800.0,20.881,20.9928,20.881,20.9704,74800.0
2009-07-28 14:40:00,28.14,28.32,28.14,28.31,271500.0,20.9704,21.1046,20.9704,21.0971,271500.0
2009-07-28 14:50:00,28.29,28.32,28.18,28.22,117900.0,21.0822,21.1046,21.0002,21.0301,117900.0
2009-07-28 15:00:00,28.22,28.26,28.15,28.23,114200.0,21.0301,21.0599,20.9779,21.0375,114200.0
2009-07-28 15:10:00,28.22,28.29,28.21,28.22,148300.0,21.0301,21.0822,21.0226,21.0301,148300.0
2009-07-28 15:20:00,28.22,28.28,28.14,28.26,173000.0,21.0301,21.0748,20.9704,21.0599,173000.0
2009-07-28 15:30:00,28.26,28.3,28.2,28.24,223800.0,21.0599,21.0897,21.0151,21.045,223800.0
2009-07-28 15:40:00,28.24,28.42,28.24,28.4,241300.0,21.045,21.1791,21.045,21.1642,241300.0
2009-07-28 15:50:00,28.4,28.43,28.29,28.42,461000.0,21.1642,21.1865,21.0822,21.1791,461000.0
2009-07-29 09:30:00,27.19,27.24,26.91,27.0,405200.0,20.2625,20.2997,20.0538,20.1209,405200.0
2009-07-29 09:40:00,27.0,27.09,26.93,27.01,333000.0,20.1209,20.188,20.0687,20.1283,333000.0
2009-07-29 09:50:00,27.01,27.1,27.0,27.08,147400.0,20.1283,20.1954,20.1209,20.1805,147400.0
2009-07-29 10:00:00,27.08,27.4,27.08,27.32,267400.0,20.1805,20.419,20.1805,20.3594,267400.0
2009-07-29 10:10:00,27.33,27.48,27.3,27.43,354300.0,20.3668,20.4786,20.3445,20.4413,354300.0
2009-07-29 10:20:00,27.41,27.57,27.41,27.51,215000.0,20.4264,20.5457,20.4264,20.5009,215000.0
2009-07-29 10:30:00,27.52,27.52,27.36,27.4,310700.0,20.5084,20.5084,20.3892,20.419,310700.0
2009-07-29 10:40:00,27.42,27.46,27.37,27.42,187800.0,20.4339,20.4637,20.3966,20.4339,187800.0
2009-07-29 10:50:00,27.42,27.45,27.29,27.35,130900.0,20.4339,20.4562,20.337,20.3817,130900.0
2009-07-29 11:00:00,27.36,27.39,27.28,27.32,171300.0,20.3892,20.4115,20.3295,20.3594,171300.0
2009-07-29 11:10:00,27.32,27.37,27.24,27.25,228100.0,20.3594,20.3966,20.2997,20.3072,228100.0
2009-07-29 11:20:00,27.25,27.33,27.24,27.3,170900.0,20.3072,20.3668,20.2997,20.3445,170900.0
2009-07-29 11:30:00,27.3,27.33,27.26,27.26,144100.0,20.3445,20.3668,20.3146,20.3146,144100.0
2009-07-29 11:40:00,27.26,27.27,27.15,27.17,134100.0,20.3146,20.3221,20.2327,20.2476,134100.0
2009-07-29 11:50:00,27.17,27.19,27.03,27.14,176800.0,20.2476,20.2625,20.1432,20.2252,176800.0
2009-07-29 12:00:00,27.14,27.2,27.14,27.18,87500.0,20.2252,20.2699,20.2252,20.255,87500.0
2009-07-29 12:10:00,27.18,27.21,27.15,27.21,46000.0,20.255,20.2774,20.2327,20.2774,46000.0
2009-07-29 12:20:00,27.22,27.26,27.2,27.25,46100.0,20.2848,20.3146,20.2699,20.3072,46100.0
2009-07-29 12:30:00,27.25,27.28,27.21,27.28,84700.0,20.3072,20.3295,20.2774,20.3295,84700.0
2009-07-29 12:40:00,27.27,27.33,27.25,27.28,121600.0,20.3221,20.3668,20.3072,20.3295,121600.0
2009-07-29 12:50:00,27.28,27.32,27.25,27.25,95800.0,20.3295,20.3594,20.3072,20.3072,95800.0
2009-07-29 13:00:00,27.25,27.32,27.22,27.26,157500.0,20.3072,20.3594,20.2848,20.3146,157500.0
2009-07-29 13:10:00,27.25,27.31,27.23,27.27,64900.0,20.3072,20.3519,20.2923,20.3221,64900.0
2009-07-29 13:20:00,27.26,27.27,27.11,27.13,62100.0,20.3146,20.3221,20.2029,20.2178,62100.0
2009-07-29 13:30:00,27.12,27.12,27.01,27.08,192900.0,20.2103,20.2103,20.1283,20.1805,192900.0
2009-07-29 13:40:00,27.1,27.19,27.09,27.17,71400.0,20.1954,20.2625,20.188,20.2476,71400.0
2009-07-29 13:50:00,27.17,27.24,27.12,27.2,104000.0,20.2476,20.2997,20.2103,20.2699,104000.0
2009-07-29 14:00:00,27.19,27.24,27.14,27.17,109700.0,20.2625,20.2997,20.2252,20.2476,109700.0
2009-07-29 14:10:00,27.17,27.19,27.11,27.13,77700.0,20.2476,20.2625,20.2029,20.2178,77700.0
2009-07-29 14:20:00,27.12,27.21,27.1,27.19,344800.0,20.2103,20.2774,20.1954,20.2625,344800.0
2009-07-29 14:30:00,27.17,27.18,27.12,27.15,87800.0,20.2476,20.255,20.2103,20.2327,87800.0
2009-07-29 14:40:00,27.16,27.19,27.1,27.12,124500.0,20.2401,20.2625,20.1954,20.2103,124500.0
2009-07-29 14:50:00,27.12,27.13,27.05,27.05,121400.0,20.2103,20.2178,20.1581,20.1581,121400.0
2009-07-29 15:00:00,27.06,27.09,27.05,27.05,101300.0,20.1656,20.188,20.1581,20.1581,101300.0
2009-07-29 15:10:00,27.05,27.17,27.05,27.12,146600.0,20.1581,20.2476,20.1581,20.2103,146600.0
2009-07-29 15:20:00,27.11,27.18,27.11,27.13,89800.0,20.2029,20.255,20.2029,20.2178,89800.0
2009-07-29 15:30:00,27.13,27.33,27.1,27.32,202400.0,20.2178,20.3668,20.1954,20.3594,202400.0
2009-07-29 15:40:00,27.32,27.35,27.26,27.3,271800.0,20.3594,20.3817,20.3146,20.3445,271800.0
2009-07-29 15:50:00,27.3,27.33,27.14,27.32,380900.0,20.3445,20.3668,20.2252,20.3594,380900.0
2009-07-30 09:30:00,27.56,27.75,27.43,27.68,190500.0,20.5382,20.6798,20.4413,20.6276,190500.0
2009-07-30 09:40:00,27.67,27.8,27.62,27.76,122000.0,20.6202,20.7171,20.5829,20.6873,122000.0
2009-07-30 09:50:00,27.75,28.08,27.74,28.05,151200.0,20.6798,20.9257,20.6723,20.9034,151200.0
2009-07-30 10:00:00,28.06,28.1,27.96,28.09,99900.0,20.9108,20.9406,20.8363,20.9332,99900.0
2009-07-30 10:10:00,28.09,28.1,27.93,27.99,113300.0,20.9332,20.9406,20.8139,20.8587,113300.0
2009-07-30 10:20:00,27.99,28.15,27.95,28.14,208400.0,20.8587,20.9779,20.8288,20.9704,208400.0
2009-07-30 10:30:00,28.13,28.3,28.13,28.28,198800.0,20.963,21.0897,20.963,21.0748,198800.0
2009-07-30 10:40:00,28.29,28.34,28.22,28.3,128300.0,21.0822,21.1195,21.0301,21.0897,128300.0
2009-07-30 10:50:00,28.3,28.34,28.17,28.22,156500.0,21.0897,21.1195,20.9928,21.0301,156500.0
2009-07-30 11:00:00,28.21,28.25,28.15,28.16,79900.0,21.0226,21.0524,20.9779,20.9853,79900.0
2009-07-30 11:10:00,28.16,28.22,28.05,28.11,153100.0,20.9853,21.0301,20.9034,20.9481,153100.0
2009-07-30 11:20:00,28.11,28.16,28.08,28.08,59400.0,20.9481,20.9853,20.9257,20.9257,59400.0
2009-07-30 11:30:00,28.08,28.14,28.0,28.01,92700.0,20.9257,20.9704,20.8661,20.8736,92700.0
2009-07-30 11:40:00,28.01,28.06,27.95,27.96,124300.0,20.8736,20.9108,20.8288,20.8363,124300.0
2009-07-30 11:50:00,27.97,27.97,27.84,27.92,68000.0,20.8437,20.8437,20.7469,20.8065,68000.0
2009-07-30 12:00:00,27.92,28.01,27.88,27.99,38100.0,20.8065,20.8736,20.7767,20.8587,38100.0
2009-07-30 12:10:00,28.0,28.08,27.98,28.07,34100.0,20.8661,20.9257,20.8512,20.9183,34100.0
2009-07-30 12:20:00,28.07,28.1,28.06,28.07,46100.0,20.9183,20.9406,20.9108,20.9183,46100.0
2009-07-30 12:30:00,28.06,28.15,28.06,28.15,53200.0,20.9108,20.9779,20.9108,20.9779,53200.0
2009-07-30 12:40:00,28.15,28.17,28.13,28.14,29600.0,20.9779,20.9928,20.963,20.9704,29600.0
2009-07-30 12:50:00,28.14,28.16,28.11,28.11,18600.0,20.9704,20.9853,20.9481,20.9481,18600.0
2009-07-30 13:00:00,28.11,28.21,28.09,28.16,128200.0,20.9481,21.0226,20.9332,20.9853,128200.0
2009-07-30 13:10:00,28.17,28.17,28.12,28.15,36200.0,20.9928,20.9928,20.9555,20.9779,36200.0
2009-07-30 13:20:00,28.15,28.2,28.12,28.15,35400.0,20.9779,21.0151,20.9555,20.9779,35400.0
2009-07-30 13:30:00,28.15,28.2,28.15,28.18,33200.0,20.9779,21.0151,20.9779,21.0002,33200.0
2009-07-30 13:40:00,28.18,28.24,28.18,28.2,46600.0,21.0002,21.045,21.0002,21.0151,46600.0
2009-07-30 13:50:00,28.21,28.28,28.2,28.25,114000.0,21.0226,21.0748,21.0151,21.0524,114000.0
2009-07-30 14:00:00,28.24,28.25,28.12,28.13,74100.0,21.045,21.0524,20.9555,20.963,74100.0
2009-07-30 14:10:00,28.12,28.12,28.03,28.09,109500.0,20.9555,20.9555,20.8885,20.9332,109500.0
2009-07-30 14:20:00,28.08,28.21,28.04,28.21,62600.0,20.9257,21.0226,20.8959,21.0226,62600.0
2009-07-30 14:30:00,28.22,28.26,28.2,28.25,58800.0,21.0301,21.0599,21.0151,21.0524,58800.0
2009-07-30 14:40:00,28.25,28.32,28.25,28.28,79700.0,21.0524,21.1046,21.0524,21.0748,79700.0
2009-07-30 14:50:00,28.27,28.34,28.23,28.28,100000.0,21.0673,21.1195,21.0375,21.0748,100000.0
2009-07-30 15:00:00,28.28,28.41,28.28,28.41,147000.0,21.0748,21.1716,21.0748,21.1716,147000.0
2009-07-30 15:10:00,28.41,28.45,28.33,28.43,261600.0,21.1716,21.2015,21.112,21.1865,261600.0
2009-07-30 15:20:00,28.44,28.49,28.38,28.45,178300.0,21.194,21.2313,21.1493,21.2015,178300.0
2009-07-30 15:30:00,28.45,28.45,28.23,28.26,143500.0,21.2015,21.2015,21.0375,21.0599,143500.0
2009-07-30 15:40:00,28.25,28.27,28.09,28.14,253400.0,21.0524,21.0673,20.9332,20.9704,253400.0
2009-07-30 15:50:00,28.14,28.19,28.1,28.11,387000.0,20.9704,21.0077,20.9406,20.9481,387000.0
2009-07-31 09:30:00,28.31,28.53,28.3,28.47,134400.0,21.0971,21.2611,21.0897,21.2164,134400.0
2009-07-31 09:40:00,28.46,28.65,28.46,28.58,169000.0,21.2089,21.3505,21.2089,21.2983,169000.0
2009-07-31 09:50:00,28.57,28.64,28.43,28.53,201500.0,21.2909,21.343,21.1865,21.2611,201500.0
2009-07-31 10:00:00,28.53,28.53,28.19,28.3,231800.0,21.2611,21.2611,21.0077,21.0897,231800.0
2009-07-31 10:10:00,28.31,28.43,28.28,28.33,115700.0,21.0971,21.1865,21.0748,21.112,115700.0
2009-07-31 10:20:00,28.31,28.52,28.31,28.42,51400.0,21.0971,21.2536,21.0971,21.1791,51400.0
2009-07-31 10:30:00,28.43,28.58,28.39,28.57,105400.0,21.1865,21.2983,21.1567,21.2909,105400.0
2009-07-31 10:40:00,28.56,28.71,28.55,28.56,90200.0,21.2834,21.3952,21.276,21.2834,90200.0
2009-07-31 10:50:00,28.57,28.63,28.54,28.58,57500.0,21.2909,21.3356,21.2685,21.2983,57500.0
2009-07-31 11:00:00,28.58,28.59,28.4,28.41,62600.0,21.2983,21.3058,21.1642,21.1716,62600.0
2009-07-31 11:10:00,28.43,28.5,28.36,28.36,69900.0,21.1865,21.2387,21.1344,21.1344,69900.0
2009-07-31 11:20:00,28.36,28.58,28.35,28.5,92500.0,21.1344,21.2983,21.1269,21.2387,92500.0
2009-07-31 11:30:00,28.49,28.54,28.43,28.48,58000.0,21.2313,21.2685,21.1865,21.2238,58000.0
2009-07-31 11:40:00,28.49,28.52,28.4,28.41,36900.0,21.2313,21.2536,21.1642,21.1716,36900.0
2009-07-31 11:50:00,28.42,28.49,28.4,28.48,60000.0,21.1791,21.2313,21.1642,21.2238,60000.0
2009-07-31 12:00:00,28.47,28.47,28.35,28.36,45400.0,21.2164,21.2164,21.1269,21.1344,45400.0
2009-07-31 12:10:00,28.36,28.38,28.31,28.32,51300.0,21.1344,21.1493,21.0971,21.1046,51300.0
2009-07-31 12:20:00,28.32,28.36,28.29,28.31,53400.0,21.1046,21.1344,21.0822,21.0971,53400.0
2009-07-31 12:30:00,28.31,28.33,28.24,28.26,39100.0,21.0971,21.112,21.045,21.0599,39100.0
2009-07-31 12:40:00,28.26,28.3,28.22,28.24,33700.0,21.0599,21.0897,21.0301,21.045,33700.0
2009-07-31 12:50:00,28.24,28.24,28.16,28.16,68400.0,21.045,21.045,20.9853,20.9853,68400.0
2009-07-31 13:00:00,28.17,28.17,28.11,28.11,40000.0,20.9928,20.9928,20.9481,20.9481,40000.0
2009-07-31 13:10:00,28.11,28.15,28.06,28.06,43200.0,20.9481,20.9779,20.9108,20.9108,43200.0
2009-07-31 13:20:00,28.07,28.11,28.07,28.1,58000.0,20.9183,20.9481,20.9183,20.9406,58000.0
2009-07-31 13:30:00,28.1,28.14,28.08,28.13,76600.0,20.9406,20.9704,20.9257,20.963,76600.0
2009-07-31 13:40:00,28.13,28.16,28.09,28.12,120000.0,20.963,20.9853,20.9332,20.9555,120000.0
2009-07-31 13:50:00,28.12,28.12,28.06,28.07,85600.0,20.9555,20.9555,20.9108,20.9183,85600.0
2009-07-31 14:00:00,28.06,28.1,28.03,28.06,103900.0,20.9108,20.9406,20.8885,20.9108,103900.0
2009-07-31 14:10:00,28.05,28.15,28.05,28.13,140800.0,20.9034,20.9779,20.9034,20.963,140800.0
2009-07-31 14:20:00,28.13,28.15,28.08,28.12,48300.0,20.963,20.9779,20.9257,20.9555,48300.0
2009-07-31 14:30:00,28.12,28.13,28.02,28.04,60600.0,20.9555,20.963,20.881,20.8959,60600.0
2009-07-31 14:40:00,28.04,28.06,27.95,27.99,96800.0,20.8959,20.9108,20.8288,20.8587,96800.0
2009-07-31 14:50:00,28.0,28.01,27.95,27.99,88400.0,20.8661,20.8736,20.8288,20.8587,88400.0
2009-07-31 15:00:00,27.99,28.04,27.97,28.02,89000.0,20.8587,20.8959,20.8437,20.881,89000.0
2009-07-31 15:10:00,28.03,28.04,27.98,28.03,179700.0,20.8885,20.8959,20.8512,20.8885,179700.0
2009-07-31 15:20:00,28.04,28.17,28.02,28.14,128000.0,20.8959,20.9928,20.881,20.9704,128000.0
2009-07-31 15:30:00,28.14,28.14,28.01,28.03,201700.0,20.9704,20.9704,20.8736,20.8885,201700.0
2009-07-31 15:40:00,28.02,28.03,27.96,28.01,198500.0,20.881,20.8885,20.8363,20.8736,198500.0
2009-07-31 15:50:00,28.02,28.07,27.94,28.02,304000.0,20.881,20.9183,20.8214,20.881,304000.0
2009-08-03 09:30:00,28.64,28.82,28.57,28.71,133700.0,21.343,21.4772,21.2909,21.3952,133700.0
2009-08-03 09:40:00,28.68,28.74,28.53,28.7,123900.0,21.3729,21.4176,21.2611,21.3878,123900.0
2009-08-03 09:50:00,28.7,28.85,28.61,28.8,242200.0,21.3878,21.4995,21.3207,21.4623,242200.0
2009-08-03 10:00:00,28.8,28.9,28.66,28.69,210700.0,21.4623,21.5368,21.3579,21.3803,210700.0
2009-08-03 10:10:00,28.69,28.81,28.67,28.68,110700.0,21.3803,21.4697,21.3654,21.3729,110700.0
2009-08-03 10:20:00,28.68,28.86,28.68,28.78,244100.0,21.3729,21.507,21.3729,21.4474,244100.0
2009-08-03 10:30:00,28.78,28.83,28.73,28.77,130900.0,21.4474,21.4846,21.4101,21.4399,130900.0
2009-08-03 10:40:00,28.79,28.8,28.71,28.72,98300.0,21.4548,21.4623,21.3952,21.4027,98300.0
2009-08-03 10:50:00,28.72,28.73,28.59,28.62,85900.0,21.4027,21.4101,21.3058,21.3281,85900.0
2009-08-03 11:00:00,28.62,28.73,28.61,28.71,165100.0,21.3281,21.4101,21.3207,21.3952,165100.0
2009-08-03 11:10:00,28.72,28.78,28.62,28.69,143300.0,21.4027,21.4474,21.3281,21.3803,143300.0
2009-08-03 11:20:00,28.68,28.76,28.64,28.7,114200.0,21.3729,21.4325,21.343,21.3878,114200.0
2009-08-03 11:30:00,28.7,28.8,28.7,28.73,52200.0,21.3878,21.4623,21.3878,21.4101,52200.0
2009-08-03 11:40:00,28.72,28.73,28.61,28.65,78800.0,21.4027,21.4101,21.3207,21.3505,78800.0
2009-08-03 11:50:00,28.66,28.75,28.63,28.74,65400.0,21.3579,21.425,21.3356,21.4176,65400.0
2009-08-03 12:00:00,28.74,28.81,28.7,28.81,60300.0,21.4176,21.4697,21.3878,21.4697,60300.0
2009-08-03 12:10:00,28.81,28.89,28.79,28.88,86400.0,21.4697,21.5293,21.4548,21.5219,86400.0
2009-08-03 12:20:00,28.88,28.89,28.84,28.86,46900.0,21.5219,21.5293,21.4921,21.507,46900.0
2009-08-03 12:30:00,28.85,28.9,28.79,28.81,53300.0,21.4995,21.5368,21.4548,21.4697,53300.0
2009-08-03 12:40:00,28.82,28.9,28.81,28.89,34100.0,21.4772,21.5368,21.4697,21.5293,34100.0
2009-08-03 12:50:00,28.9,28.9,28.86,28.88,22400.0,21.5368,21.5368,21.507,21.5219,22400.0
2009-08-03 13:00:00,28.89,29.01,28.88,28.99,79700.0,21.5293,21.6188,21.5219,21.6039,79700.0
2009-08-03 13:10:00,28.98,29.06,28.98,29.06,57000.0,21.5964,21.656,21.5964,21.656,57000.0
2009-08-03 13:20:00,29.06,29.07,29.02,29.05,60800.0,21.656,21.6635,21.6262,21.6486,60800.0
2009-08-03 13:30:00,29.06,29.11,29.04,29.04,44900.0,21.656,21.6933,21.6411,21.6411,44900.0
2009-08-03 13:40:00,29.05,29.12,29.05,29.11,55600.0,21.6486,21.7007,21.6486,21.6933,55600.0
2009-08-03 13:50:00,29.12,29.12,29.03,29.05,50100.0,21.7007,21.7007,21.6337,21.6486,50100.0
2009-08-03 14:00:00,29.05,29.09,29.02,29.09,83600.0,21.6486,21.6784,21.6262,21.6784,83600.0
2009-08-03 14:10:00,29.09,29.19,29.08,29.18,87300.0,21.6784,21.7529,21.6709,21.7455,87300.0
2009-08-03 14:20:00,29.18,29.24,29.17,29.18,94200.0,21.7455,21.7902,21.738,21.7455,94200.0
2009-08-03 14:30:00,29.17,29.18,29.07,29.12,84200.0,21.738,21.7455,21.6635,21.7007,84200.0
2009-08-03 14:40:00,29.12,29.17,29.09,29.11,80000.0,21.7007,21.738,21.6784,21.6933,80000.0
2009-08-03 14:50:00,29.11,29.12,29.05,29.1,114700.0,21.6933,21.7007,21.6486,21.6858,114700.0
2009-08-03 15:00:00,29.09,29.13,29.06,29.07,74100.0,21.6784,21.7082,21.656,21.6635,74100.0
2009-08-03 15:10:00,29.07,29.11,29.07,29.11,75300.0,21.6635,21.6933,21.6635,21.6933,75300.0
2009-08-03 15:20:00,29.11,29.16,29.04,29.05,231900.0,21.6933,21.7306,21.6411,21.6486,231900.0
2009-08-03 15:30:00,29.05,29.06,28.95,28.95,171400.0,21.6486,21.656,21.5741,21.5741,171400.0
2009-08-03 15:40:00,28.95,29.0,28.87,28.93,178100.0,21.5741,21.6113,21.5144,21.5592,178100.0
2009-08-03 15:50:00,28.93,29.02,28.93,29.0,367200.0,21.5592,21.6262,21.5592,21.6113,367200.0
2009-08-04 09:30:00,28.91,29.03,28.83,28.86,77200.0,21.5443,21.6337,21.4846,21.507,77200.0
2009-08-04 09:40:00,28.87,28.89,28.7,28.73,120800.0,21.5144,21.5293,21.3878,21.4101,120800.0
2009-08-04 09:50:00,28.71,28.85,28.66,28.82,79800.0,21.3952,21.4995,21.3579,21.4772,79800.0
2009-08-04 10:00:00,28.83,28.93,28.77,28.78,286100.0,21.4846,21.5592,21.4399,21.4474,286100.0
2009-08-04 10:10:00,28.78,28.91,28.77,28.82,187100.0,21.4474,21.5443,21.4399,21.4772,187100.0
2009-08-04 10:20:00,28.82,28.85,28.75,28.83,122200.0,21.4772,21.4995,21.425,21.4846,122200.0
2009-08-04 10:30:00,28.83,28.9,28.77,28.88,94200.0,21.4846,21.5368,21.4399,21.5219,94200.0
2009-08-04 10:40:00,28.88,28.94,28.88,28.88,96600.0,21.5219,21.5666,21.5219,21.5219,96600.0
2009-08-04 10:50:00,28.87,28.95,28.87,28.89,91400.0,21.5144,21.5741,21.5144,21.5293,91400.0
2009-08-04 11:00:00,28.88,28.93,28.87,28.92,106100.0,21.5219,21.5592,21.5144,21.5517,106100.0
2009-08-04 11:10:00,28.91,29.04,28.91,29.04,65400.0,21.5443,21.6411,21.5443,21.6411,65400.0
2009-08-04 11:20:00,29.05,29.1,29.02,29.03,85200.0,21.6486,21.6858,21.6262,21.6337,85200.0
2009-08-04 11:30:00,29.03,29.17,29.02,29.15,63300.0,21.6337,21.738,21.6262,21.7231,63300.0
2009-08-04 11:40:00,29.14,29.29,29.14,29.21,183400.0,21.7157,21.8274,21.7157,21.7678,183400.0
2009-08-04 11:50:00,29.21,29.22,29.13,29.18,182000.0,21.7678,21.7753,21.7082,21.7455,182000.0
2009-08-04 12:00:00,29.18,29.27,29.14,29.21,83500.0,21.7455,21.8125,21.7157,21.7678,83500.0
2009-08-04 12:10:00,29.22,29.33,29.2,29.27,72300.0,21.7753,21.8572,21.7604,21.8125,72300.0
2009-08-04 12:20:00,29.27,29.41,29.26,29.39,47900.0,21.8125,21.9169,21.8051,21.902,47900.0
2009-08-04 12:30:00,29.4,29.46,29.38,29.38,56000.0,21.9094,21.9541,21.8945,21.8945,56000.0
2009-08-04 12:40:00,29.38,29.43,29.34,29.4,53300.0,21.8945,21.9318,21.8647,21.9094,53300.0
2009-08-04 12:50:00,29.41,29.5,29.38,29.49,83300.0,21.9169,21.9839,21.8945,21.9765,83300.0
2009-08-04 13:00:00,29.49,29.53,29.47,29.52,74800.0,21.9765,22.0063,21.9616,21.9988,74800.0
2009-08-04 13:10:00,29.52,29.58,29.5,29.5,104000.0,21.9988,22.0435,21.9839,21.9839,104000.0
2009-08-04 13:20:00,29.51,29.52,29.46,29.48,54000.0,21.9914,21.9988,21.9541,21.969,54000.0
2009-08-04 13:30:00,29.48,29.48,29.39,29.39,36400.0,21.969,21.969,21.902,21.902,36400.0
2009-08-04 13:40:00,29.39,29.4,29.32,29.32,63400.0,21.902,21.9094,21.8498,21.8498,63400.0
2009-08-04 13:50:00,29.33,29.34,29.15,29.19,65400.0,21.8572,21.8647,21.7231,21.7529,65400.0
2009-08-04 14:00:00,29.19,29.26,29.19,29.25,64200.0,21.7529,21.8051,21.7529,21.7976,64200.0
2009-08-04 14:10:00,29.26,29.29,29.25,29.26,41900.0,21.8051,21.8274,21.7976,21.8051,41900.0
2009-08-04 14:20:00,29.27,29.33,29.25,29.32,54300.0,21.8125,21.8572,21.7976,21.8498,54300.0
2009-08-04 14:30:00,29.31,29.35,29.3,29.35,50800.0,21.8423,21.8721,21.8349,21.8721,50800.0
2009-08-04 14:40:00,29.35,29.42,29.34,29.36,41100.0,21.8721,21.9243,21.8647,21.8796,41100.0
2009-08-04 14:50:00,29.36,29.36,29.26,29.27,43500.0,21.8796,21.8796,21.8051,21.8125,43500.0
2009-08-04 15:00:00,29.26,29.35,29.22,29.3,63400.0,21.8051,21.8721,21.7753,21.8349,63400.0
2009-08-04 15:10:00,29.31,29.32,29.29,29.3,78900.0,21.8423,21.8498,21.8274,21.8349,78900.0
2009-08-04 15:20:00,29.3,29.36,29.24,29.25,81300.0,21.8349,21.8796,21.7902,21.7976,81300.0
2009-08-04 15:30:00,29.25,29.28,29.19,29.25,113600.0,21.7976,21.82,21.7529,21.7976,113600.0
2009-08-04 15:40:00,29.24,29.28,29.23,29.26,148100.0,21.7902,21.82,21.7827,21.8051,148100.0
2009-08-04 15:50:00,29.26,29.41,29.26,29.4,284700.0,21.8051,21.9169,21.8051,21.9094,284700.0
2009-08-05 09:30:00,29.89,29.98,29.59,29.63,113800.0,22.2746,22.3416,22.051,22.0808,113800.0
2009-08-05 09:40:00,29.63,29.72,29.43,29.44,146800.0,22.0808,22.1479,21.9318,21.9392,146800.0
2009-08-05 09:50:00,29.44,29.46,29.27,29.3,268800.0,21.9392,21.9541,21.8125,21.8349,268800.0
2009-08-05 10:00:00,29.29,29.3,29.01,29.04,159900.0,21.8274,21.8349,21.6188,21.6411,159900.0
2009-08-05 10:10:00,29.04,29.06,28.89,28.9,103500.0,21.6411,21.656,21.5293,21.5368,103500.0
2009-08-05 10:20:00,28.91,29.05,28.87,29.02,172400.0,21.5443,21.6486,21.5144,21.6262,172400.0
2009-08-05 10:30:00,29.01,29.01,28.92,28.93,209900.0,21.6188,21.6188,21.5517,21.5592,209900.0
2009-08-05 10:40:00,28.93,29.01,28.9,28.99,105500.0,21.5592,21.6188,21.5368,21.6039,105500.0
2009-08-05 10:50:00,29.0,29.1,28.99,29.08,117700.0,21.6113,21.6858,21.6039,21.6709,117700.0
2009-08-05 11:00:00,29.08,29.11,28.99,29.11,113100.0,21.6709,21.6933,21.6039,21.6933,113100.0
2009-08-05 11:10:00,29.1,29.13,29.05,29.11,94100.0,21.6858,21.7082,21.6486,21.6933,94100.0
2009-08-05 11:20:00,29.11,29.15,29.02,29.14,131100.0,21.6933,21.7231,21.6262,21.7157,131100.0
2009-08-05 11:30:00,29.13,29.18,29.11,29.14,165500.0,21.7082,21.7455,21.6933,21.7157,165500.0
2009-08-05 11:40:00,29.15,29.22,29.14,29.21,64000.0,21.7231,21.7753,21.7157,21.7678,64000.0
2009-08-05 11:50:00,29.22,29.26,29.18,29.2,69600.0,21.7753,21.8051,21.7455,21.7604,69600.0
2009-08-05 12:00:00,29.2,29.22,29.18,29.19,65000.0,21.7604,21.7753,21.7455,21.7529,65000.0
2009-08-05 12:10:00,29.19,29.28,29.18,29.26,75200.0,21.7529,21.82,21.7455,21.8051,75200.0
2009-08-05 12:20:00,29.27,29.29,29.11,29.13,57100.0,21.8125,21.8274,21.6933,21.7082,57100.0
2009-08-05 12:30:00,29.13,29.14,29.04,29.07,43900.0,21.7082,21.7157,21.6411,21.6635,43900.0
2009-08-05 12:40:00,29.06,29.13,29.04,29.1,35500.0,21.656,21.7082,21.6411,21.6858,35500.0
2009-08-05 12:50:00,29.09,29.13,29.03,29.04,32700.0,21.6784,21.7082,21.6337,21.6411,32700.0
2009-08-05 13:00:00,29.05,29.1,28.94,28.96,53300.0,21.6486,21.6858,21.5666,21.5815,53300.0
2009-08-05 13:10:00,28.96,29.02,28.96,29.0,30900.0,21.5815,21.6262,21.5815,21.6113,30900.0
2009-08-05 13:20:00,29.0,29.07,28.91,29.04,88700.0,21.6113,21.6635,21.5443,21.6411,88700.0
2009-08-05 13:30:00,29.05,29.07,29.0,29.02,50000.0,21.6486,21.6635,21.6113,21.6262,50000.0
2009-08-05 13:40:00,29.02,29.05,28.94,28.95,42600.0,21.6262,21.6486,21.5666,21.5741,42600.0
2009-08-05 13:50:00,28.95,28.98,28.92,28.95,52700.0,21.5741,21.5964,21.5517,21.5741,52700.0
2009-08-05 14:00:00,28.94,29.03,28.93,28.99,48100.0,21.5666,21.6337,21.5592,21.6039,48100.0
2009-08-05 14:10:00,28.98,29.08,28.98,29.06,38400.0,21.5964,21.6709,21.5964,21.656,38400.0
2009-08-05 14:20:00,29.06,29.09,29.02,29.07,37800.0,21.656,21.6784,21.6262,21.6635,37800.0
2009-08-05 14:30:00,29.08,29.09,29.03,29.09,37800.0,21.6709,21.6784,21.6337,21.6784,37800.0
2009-08-05 14:40:00,29.08,29.18,29.06,29.18,67800.0,21.6709,21.7455,21.656,21.7455,67800.0
2009-08-05 14:50:00,29.18,29.2,29.1,29.13,60800.0,21.7455,21.7604,21.6858,21.7082,60800.0
2009-08-05 15:00:00,29.13,29.13,29.03,29.05,69000.0,21.7082,21.7082,21.6337,21.6486,69000.0
2009-08-05 15:10:00,29.04,29.07,29.03,29.05,63200.0,21.6411,21.6635,21.6337,21.6486,63200.0
2009-08-05 15:20:00,29.04,29.19,29.04,29.14,119400.0,21.6411,21.7529,21.6411,21.7157,119400.0
2009-08-05 15:30:00,29.15,29.15,28.97,29.0,156400.0,21.7231,21.7231,21.589,21.6113,156400.0
2009-08-05 15:40:00,29.0,29.06,28.96,28.98,154000.0,21.6113,21.656,21.5815,21.5964,154000.0
2009-08-05 15:50:00,28.97,29.0,28.93,28.96,289900.0,21.589,21.6113,21.5592,21.5815,289900.0
2009-08-06 09:30:00,29.53,29.65,29.41,29.55,153600.0,22.0063,22.0957,21.9169,22.0212,153600.0
2009-08-06 09:40:00,29.55,29.64,29.33,29.33,93300.0,22.0212,22.0883,21.8572,21.8572,93300.0
2009-08-06 09:50:00,29.33,29.4,29.25,29.29,147800.0,21.8572,21.9094,21.7976,21.8274,147800.0
2009-08-06 10:00:00,29.29,29.29,29.1,29.12,242400.0,21.8274,21.8274,21.6858,21.7007,242400.0
2009-08-06 10:10:00,29.14,29.16,28.91,29.14,193000.0,21.7157,21.7306,21.5443,21.7157,193000.0
2009-08-06 10:20:00,29.14,29.21,29.03,29.14,110500.0,21.7157,21.7678,21.6337,21.7157,110500.0
2009-08-06 10:30:00,29.15,29.38,29.13,29.37,146300.0,21.7231,21.8945,21.7082,21.8871,146300.0
2009-08-06 10:40:00,29.38,29.54,29.34,29.54,92900.0,21.8945,22.0137,21.8647,22.0137,92900.0
2009-08-06 10:50:00,29.53,29.53,29.39,29.41,58800.0,22.0063,22.0063,21.902,21.9169,58800.0
2009-08-06 11:00:00,29.41,29.5,29.34,29.35,93200.0,21.9169,21.9839,21.8647,21.8721,93200.0
2009-08-06 11:10:00,29.35,29.55,29.35,29.49,69600.0,21.8721,22.0212,21.8721,21.9765,69600.0
2009-08-06 11:20:00,29.48,29.54,29.46,29.47,49900.0,21.969,22.0137,21.9541,21.9616,49900.0
2009-08-06 11:30:00,29.45,29.45,29.29,29.38,47300.0,21.9467,21.9467,21.8274,21.8945,47300.0
2009-08-06 11:40:00,29.41,29.42,29.35,29.36,41800.0,21.9169,21.9243,21.8721,21.8796,41800.0
2009-08-06 11:50:00,29.36,29.36,29.22,29.23,47300.0,21.8796,21.8796,21.7753,21.7827,47300.0
2009-08-06 12:00:00,29.24,29.24,29.08,29.1,46100.0,21.7902,21.7902,21.6709,21.6858,46100.0
2009-08-06 12:10:00,29.1,29.16,29.06,29.16,56000.0,21.6858,21.7306,21.656,21.7306,56000.0
2009-08-06 12:20:00,29.15,29.25,29.13,29.21,64200.0,21.7231,21.7976,21.7082,21.7678,64200.0
2009-08-06 12:30:00,29.23,29.23,29.17,29.18,29500.0,21.7827,21.7827,21.738,21.7455,29500.0
2009-08-06 12:40:00,29.18,29.22,29.16,29.17,50100.0,21.7455,21.7753,21.7306,21.738,50100.0
2009-08-06 12:50:00,29.17,29.17,29.07,29.08,33600.0,21.738,21.738,21.6635,21.6709,33600.0
2009-08-06 13:00:00,29.08,29.1,29.03,29.07,37100.0,21.6709,21.6858,21.6337,21.6635,37100.0
2009-08-06 13:10:00,29.07,29.08,29.04,29.06,17800.0,21.6635,21.6709,21.6411,21.656,17800.0
2009-08-06 13:20:00,29.05,29.1,29.02,29.02,36700.0,21.6486,21.6858,21.6262,21.6262,36700.0
2009-08-06 13:30:00,29.03,29.1,29.03,29.05,55900.0,21.6337,21.6858,21.6337,21.6486,55900.0
2009-08-06 13:40:00,29.05,29.05,28.93,28.94,41200.0,21.6486,21.6486,21.5592,21.5666,41200.0
2009-08-06 13:50:00,28.94,28.98,28.92,28.95,26200.0,21.5666,21.5964,21.5517,21.5741,26200.0
2009-08-06 14:00:00,28.95,28.95,28.85,28.87,40000.0,21.5741,21.5741,21.4995,21.5144,40000.0
2009-08-06 14:10:00,28.86,28.9,28.83,28.89,59000.0,21.507,21.5368,21.4846,21.5293,59000.0
2009-08-06 14:20:00,28.9,28.98,28.87,28.95,41900.0,21.5368,21.5964,21.5144,21.5741,41900.0
2009-08-06 14:30:00,28.95,28.96,28.89,28.9,46900.0,21.5741,21.5815,21.5293,21.5368,46900.0
2009-08-06 14:40:00,28.89,28.91,28.83,28.91,46100.0,21.5293,21.5443,21.4846,21.5443,46100.0
2009-08-06 14:50:00,28.9,28.93,28.87,28.9,52400.0,21.5368,21.5592,21.5144,21.5368,52400.0
2009-08-06 15:00:00,28.9,28.93,28.86,28.9,67200.0,21.5368,21.5592,21.507,21.5368,67200.0
2009-08-06 15:10:00,28.9,28.98,28.86,28.95,46600.0,21.5368,21.5964,21.507,21.5741,46600.0
2009-08-06 15:20:00,28.96,29.04,28.95,29.01,105800.0,21.5815,21.6411,21.5741,21.6188,105800.0
2009-08-06 15:30:00,29.01,29.01,28.87,28.92,127700.0,21.6188,21.6188,21.5144,21.5517,127700.0
2009-08-06 15:40:00,28.93,28.99,28.87,28.92,113700.0,21.5592,21.6039,21.5144,21.5517,113700.0
2009-08-06 15:50:00,28.93,28.96,28.85,28.93,139200.0,21.5592,21.5815,21.4995,21.5592,139200.0
2009-08-07 09:30:00,29.41,29.47,29.3,29.36,58200.0,21.9169,21.9616,21.8349,21.8796,58200.0
2009-08-07 09:40:00,29.36,29.45,29.31,29.37,106400.0,21.8796,21.9467,21.8423,21.8871,106400.0
2009-08-07 09:50:00,29.37,29.44,29.21,29.21,125300.0,21.8871,21.9392,21.7678,21.7678,125300.0
2009-08-07 10:00:00,29.21,29.23,29.06,29.18,139200.0,21.7678,21.7827,21.656,21.7455,139200.0
2009-08-07 10:10:00,29.17,29.3,29.15,29.29,89900.0,21.738,21.8349,21.7231,21.8274,89900.0
2009-08-07 10:20:00,29.29,29.36,29.2,29.35,118000.0,21.8274,21.8796,21.7604,21.8721,118000.0
2009-08-07 10:30:00,29.35,29.61,29.34,29.6,94400.0,21.8721,22.0659,21.8647,22.0585,94400.0
2009-08-07 10:40:00,29.59,29.59,29.5,29.56,100700.0,22.051,22.051,21.9839,22.0286,100700.0
2009-08-07 10:50:00,29.55,29.66,29.53,29.62,118000.0,22.0212,22.1032,22.0063,22.0734,118000.0
2009-08-07 11:00:00,29.63,29.66,29.62,29.65,91900.0,22.0808,22.1032,22.0734,22.0957,91900.0
2009-08-07 11:10:00,29.65,29.67,29.6,29.63,97000.0,22.0957,22.1106,22.0585,22.0808,97000.0
2009-08-07 11:20:00,29.63,29.64,29.6,29.62,99500.0,22.0808,22.0883,22.0585,22.0734,99500.0
2009-08-07 11:30:00,29.61,29.65,29.59,29.65,63100.0,22.0659,22.0957,22.051,22.0957,63100.0
2009-08-07 11:40:00,29.64,29.76,29.61,29.64,194800.0,22.0883,22.1777,22.0659,22.0883,194800.0
2009-08-07 11:50:00,29.65,29.83,29.64,29.75,50600.0,22.0957,22.2299,22.0883,22.1702,50600.0
2009-08-07 12:00:00,29.75,29.85,29.74,29.81,58600.0,22.1702,22.2448,22.1628,22.2149,58600.0
2009-08-07 12:10:00,29.8,29.82,29.75,29.76,59800.0,22.2075,22.2224,22.1702,22.1777,59800.0
2009-08-07 12:20:00,29.76,29.81,29.76,29.79,53800.0,22.1777,22.2149,22.1777,22.2,53800.0
2009-08-07 12:30:00,29.79,29.9,29.79,29.9,44200.0,22.2,22.282,22.2,22.282,44200.0
2009-08-07 12:40:00,29.89,29.95,29.88,29.95,33500.0,22.2746,22.3193,22.2671,22.3193,33500.0
2009-08-07 12:50:00,29.95,29.98,29.94,29.97,61900.0,22.3193,22.3416,22.3118,22.3342,61900.0
2009-08-07 13:00:00,29.97,30.06,29.96,29.98,107400.0,22.3342,22.4013,22.3267,22.3416,107400.0
2009-08-07 13:10:00,29.98,30.08,29.97,30.07,66300.0,22.3416,22.4162,22.3342,22.4087,66300.0
2009-08-07 13:20:00,30.07,30.53,30.07,30.49,266200.0,22.4087,22.7515,22.4087,22.7217,266200.0
2009-08-07 13:30:00,30.49,30.61,30.46,30.55,149500.0,22.7217,22.8111,22.6993,22.7664,149500.0
2009-08-07 13:40:00,30.54,30.57,30.47,30.49,150300.0,22.759,22.7813,22.7068,22.7217,150300.0
2009-08-07 13:50:00,30.5,30.65,30.45,30.62,96200.0,22.7291,22.8409,22.6919,22.8186,96200.0
2009-08-07 14:00:00,30.62,30.7,30.59,30.69,144800.0,22.8186,22.8782,22.7962,22.8707,144800.0
2009-08-07 14:10:00,30.69,30.73,30.69,30.7,142300.0,22.8707,22.9006,22.8707,22.8782,142300.0
2009-08-07 14:20:00,30.7,30.75,30.68,30.7,125300.0,22.8782,22.9155,22.8633,22.8782,125300.0
2009-08-07 14:30:00,30.7,30.7,30.56,30.56,110300.0,22.8782,22.8782,22.7739,22.7739,110300.0
2009-08-07 14:40:00,30.55,30.61,30.55,30.6,138600.0,22.7664,22.8111,22.7664,22.8037,138600.0
2009-08-07 14:50:00,30.61,30.73,30.6,30.68,104400.0,22.8111,22.9006,22.8037,22.8633,104400.0
2009-08-07 15:00:00,30.68,30.68,30.43,30.49,259400.0,22.8633,22.8633,22.677,22.7217,259400.0
2009-08-07 15:10:00,30.49,30.5,30.35,30.37,275900.0,22.7217,22.7291,22.6174,22.6323,275900.0
2009-08-07 15:20:00,30.37,30.4,30.27,30.39,183900.0,22.6323,22.6546,22.5577,22.6472,183900.0
2009-08-07 15:30:00,30.39,30.41,30.33,30.4,201200.0,22.6472,22.6621,22.6025,22.6546,201200.0
2009-08-07 15:40:00,30.4,30.44,30.35,30.44,227800.0,22.6546,22.6844,22.6174,22.6844,227800.0
2009-08-07 15:50:00,30.44,30.48,30.34,30.35,334400.0,22.6844,22.7142,22.6099,22.6174,334400.0
2009-08-10 09:30:00,30.1,30.2,29.94,30.08,122700.0,22.4311,22.5056,22.3118,22.4162,122700.0
2009-08-10 09:40:00,30.08,30.1,29.89,29.92,126200.0,22.4162,22.4311,22.2746,22.2969,126200.0
2009-08-10 09:50:00,29.93,30.05,29.9,30.0,108300.0,22.3044,22.3938,22.282,22.3565,108300.0
2009-08-10 10:00:00,30.0,30.03,29.92,30.0,118000.0,22.3565,22.3789,22.2969,22.3565,118000.0
2009-08-10 10:10:00,30.01,30.12,29.96,30.01,160600.0,22.364,22.446,22.3267,22.364,160600.0
2009-08-10 10:20:00,30.0,30.08,29.98,30.06,84300.0,22.3565,22.4162,22.3416,22.4013,84300.0
2009-08-10 10:30:00,30.07,30.26,30.04,30.24,120500.0,22.4087,22.5503,22.3863,22.5354,120500.0
2009-08-10 10:40:00,30.25,30.35,30.21,30.28,82800.0,22.5428,22.6174,22.513,22.5652,82800.0
2009-08-10 10:50:00,30.27,30.38,30.24,30.32,78300.0,22.5577,22.6397,22.5354,22.595,78300.0
2009-08-10 11:00:00,30.32,30.37,30.31,30.33,114600.0,22.595,22.6323,22.5876,22.6025,114600.0
2009-08-10 11:10:00,30.32,30.33,30.21,30.23,82000.0,22.595,22.6025,22.513,22.5279,82000.0
2009-08-10 11:20:00,30.23,30.24,30.19,30.24,73400.0,22.5279,22.5354,22.4981,22.5354,73400.0
2009-08-10 11:30:00,30.25,30.28,30.2,30.24,40100.0,22.5428,22.5652,22.5056,22.5354,40100.0
2009-08-10 11:40:00,30.24,30.25,30.13,30.13,35200.0,22.5354,22.5428,22.4534,22.4534,35200.0
2009-08-10 11:50:00,30.13,30.17,30.03,30.09,73500.0,22.4534,22.4832,22.3789,22.4236,73500.0
2009-08-10 12:00:00,30.09,30.17,30.08,30.16,37900.0,22.4236,22.4832,22.4162,22.4758,37900.0
2009-08-10 12:10:00,30.16,30.16,30.1,30.14,43400.0,22.4758,22.4758,22.4311,22.4609,43400.0
2009-08-10 12:20:00,30.15,30.16,30.1,30.13,74200.0,22.4683,22.4758,22.4311,22.4534,74200.0
2009-08-10 12:30:00,30.12,30.13,30.07,30.07,49400.0,22.446,22.4534,22.4087,22.4087,49400.0
2009-08-10 12:40:00,30.07,30.11,29.97,29.97,58500.0,22.4087,22.4385,22.3342,22.3342,58500.0
2009-08-10 12:50:00,29.97,30.01,29.97,29.97,45000.0,22.3342,22.364,22.3342,22.3342,45000.0
2009-08-10 13:00:00,29.97,29.98,29.8,29.81,50300.0,22.3342,22.3416,22.2075,22.2149,50300.0
2009-08-10 13:10:00,29.81,29.84,29.8,29.81,33000.0,22.2149,22.2373,22.2075,22.2149,33000.0
2009-08-10 13:20:00,29.82,29.82,29.73,29.75,54300.0,22.2224,22.2224,22.1553,22.1702,54300.0
2009-08-10 13:30:00,29.75,29.81,29.71,29.77,39000.0,22.1702,22.2149,22.1404,22.1851,39000.0
2009-08-10 13:40:00,29.77,29.81,29.76,29.77,34500.0,22.1851,22.2149,22.1777,22.1851,34500.0
2009-08-10 13:50:00,29.77,29.78,29.71,29.72,27300.0,22.1851,22.1926,22.1404,22.1479,27300.0
2009-08-10 14:00:00,29.72,29.72,29.66,29.67,49800.0,22.1479,22.1479,22.1032,22.1106,49800.0
2009-08-10 14:10:00,29.67,29.7,29.58,29.58,99200.0,22.1106,22.133,22.0435,22.0435,99200.0
2009-08-10 14:20:00,29.58,29.7,29.58,29.66,77200.0,22.0435,22.133,22.0435,22.1032,77200.0
2009-08-10 14:30:00,29.66,29.72,29.63,29.72,33300.0,22.1032,22.1479,22.0808,22.1479,33300.0
2009-08-10 14:40:00,29.72,29.76,29.69,29.7,27900.0,22.1479,22.1777,22.1255,22.133,27900.0
2009-08-10 14:50:00,29.7,29.77,29.65,29.75,48500.0,22.133,22.1851,22.0957,22.1702,48500.0
2009-08-10 15:00:00,29.75,29.82,29.72,29.74,61500.0,22.1702,22.2224,22.1479,22.1628,61500.0
2009-08-10 15:10:00,29.74,29.77,29.7,29.75,54500.0,22.1628,22.1851,22.133,22.1702,54500.0
2009-08-10 15:20:00,29.75,29.77,29.72,29.74,60900.0,22.1702,22.1851,22.1479,22.1628,60900.0
2009-08-10 15:30:00,29.76,29.78,29.72,29.75,51700.0,22.1777,22.1926,22.1479,22.1702,51700.0
2009-08-10 15:40:00,29.75,29.81,29.67,29.8,126300.0,22.1702,22.2149,22.1106,22.2075,126300.0
2009-08-10 15:50:00,29.79,29.88,29.73,29.87,253800.0,22.2,22.2671,22.1553,22.2597,253800.0
2009-08-11 09:30:00,29.29,29.5,29.18,29.46,149700.0,21.8274,21.9839,21.7455,21.9541,149700.0
2009-08-11 09:40:00,29.46,29.5,29.28,29.32,155200.0,21.9541,21.9839,21.82,21.8498,155200.0
2009-08-11 09:50:00,29.3,29.45,29.26,29.45,99700.0,21.8349,21.9467,21.8051,21.9467,99700.0
2009-08-11 10:00:00,29.43,29.44,29.26,29.3,131700.0,21.9318,21.9392,21.8051,21.8349,131700.0
2009-08-11 10:10:00,29.3,29.35,29.25,29.3,91900.0,21.8349,21.8721,21.7976,21.8349,91900.0
2009-08-11 10:20:00,29.3,29.3,29.23,29.28,96400.0,21.8349,21.8349,21.7827,21.82,96400.0
2009-08-11 10:30:00,29.28,29.3,29.12,29.17,107200.0,21.82,21.8349,21.7007,21.738,107200.0
2009-08-11 10:40:00,29.18,29.22,29.07,29.08,84500.0,21.7455,21.7753,21.6635,21.6709,84500.0
2009-08-11 10:50:00,29.09,29.18,29.09,29.17,72000.0,21.6784,21.7455,21.6784,21.738,72000.0
2009-08-11 11:00:00,29.16,29.17,29.08,29.13,62800.0,21.7306,21.738,21.6709,21.7082,62800.0
2009-08-11 11:10:00,29.14,29.16,29.06,29.11,65400.0,21.7157,21.7306,21.656,21.6933,65400.0
2009-08-11 11:20:00,29.11,29.17,29.07,29.17,63400.0,21.6933,21.738,21.6635,21.738,63400.0
2009-08-11 11:30:00,29.17,29.17,29.1,29.14,54100.0,21.738,21.738,21.6858,21.7157,54100.0
2009-08-11 11:40:00,29.14,29.19,29.13,29.13,46000.0,21.7157,21.7529,21.7082,21.7082,46000.0
2009-08-11 11:50:00,29.13,29.21,29.1,29.2,67000.0,21.7082,21.7678,21.6858,21.7604,67000.0
2009-08-11 12:00:00,29.19,29.24,29.17,29.19,70400.0,21.7529,21.7902,21.738,21.7529,70400.0
2009-08-11 12:10:00,29.19,29.24,29.17,29.22,61100.0,21.7529,21.7902,21.738,21.7753,61100.0
2009-08-11 12:20:00,29.23,29.25,29.17,29.21,57000.0,21.7827,21.7976,21.738,21.7678,57000.0
2009-08-11 12:30:00,29.21,29.24,29.18,29.19,39800.0,21.7678,21.7902,21.7455,21.7529,39800.0
2009-08-11 12:40:00,29.19,29.21,29.12,29.12,26400.0,21.7529,21.7678,21.7007,21.7007,26400.0
2009-08-11 12:50:00,29.11,29.18,29.09,29.15,35500.0,21.6933,21.7455,21.6784,21.7231,35500.0
2009-08-11 13:00:00,29.15,29.26,29.14,29.24,45700.0,21.7231,21.8051,21.7157,21.7902,45700.0
2009-08-11 13:10:00,29.24,29.27,29.2,29.25,53200.0,21.7902,21.8125,21.7604,21.7976,53200.0
2009-08-11 13:20:00,29.26,29.34,29.25,29.31,70800.0,21.8051,21.8647,21.7976,21.8423,70800.0
2009-08-11 13:30:00,29.31,29.41,29.3,29.36,81500.0,21.8423,21.9169,21.8349,21.8796,81500.0
2009-08-11 13:40:00,29.35,29.37,29.31,29.32,28200.0,21.8721,21.8871,21.8423,21.8498,28200.0
2009-08-11 13:50:00,29.32,29.41,29.32,29.36,31700.0,21.8498,21.9169,21.8498,21.8796,31700.0
2009-08-11 14:00:00,29.37,29.58,29.36,29.53,70200.0,21.8871,22.0435,21.8796,22.0063,70200.0
2009-08-11 14:10:00,29.53,29.57,29.47,29.51,71200.0,22.0063,22.0361,21.9616,21.9914,71200.0
2009-08-11 14:20:00,29.5,29.55,29.48,29.51,46600.0,21.9839,22.0212,21.969,21.9914,46600.0
2009-08-11 14:30:00,29.51,29.52,29.47,29.49,34900.0,21.9914,21.9988,21.9616,21.9765,34900.0
2009-08-11 14:40:00,29.49,29.55,29.45,29.51,65000.0,21.9765,22.0212,21.9467,21.9914,65000.0
2009-08-11 14:50:00,29.51,29.61,29.51,29.6,85100.0,21.9914,22.0659,21.9914,22.0585,85100.0
2009-08-11 15:00:00,29.6,29.74,29.59,29.64,95600.0,22.0585,22.1628,22.051,22.0883,95600.0
2009-08-11 15:10:00,29.64,29.68,29.6,29.67,59300.0,22.0883,22.1181,22.0585,22.1106,59300.0
2009-08-11 15:20:00,29.67,29.7,29.62,29.66,53900.0,22.1106,22.133,22.0734,22.1032,53900.0
2009-08-11 15:30:00,29.66,29.66,29.53,29.57,72600.0,22.1032,22.1032,22.0063,22.0361,72600.0
2009-08-11 15:40:00,29.58,29.72,29.58,29.69,141900.0,22.0435,22.1479,22.0435,22.1255,141900.0
2009-08-11 15:50:00,29.68,29.7,29.51,29.52,314600.0,22.1181,22.133,21.9914,21.9988,314600.0
2009-08-12 09:30:00,29.17,29.72,29.13,29.59,130700.0,21.738,22.1479,21.7082,22.051,130700.0
2009-08-12 09:40:00,29.6,29.91,29.54,29.8,231400.0,22.0585,22.2895,22.0137,22.2075,231400.0
2009-08-12 09:50:00,29.82,30.02,29.8,29.97,276300.0,22.2224,22.3714,22.2075,22.3342,276300.0
2009-08-12 10:00:00,29.98,30.13,29.98,30.04,173800.0,22.3416,22.4534,22.3416,22.3863,173800.0
2009-08-12 10:10:00,30.05,30.1,29.95,29.95,178000.0,22.3938,22.4311,22.3193,22.3193,178000.0
2009-08-12 10:20:00,29.94,30.13,29.88,30.09,168300.0,22.3118,22.4534,22.2671,22.4236,168300.0
2009-08-12 10:30:00,30.1,30.21,30.08,30.12,137100.0,22.4311,22.513,22.4162,22.446,137100.0
2009-08-12 10:40:00,30.12,30.26,30.12,30.26,95700.0,22.446,22.5503,22.446,22.5503,95700.0
2009-08-12 10:50:00,30.27,30.37,30.23,30.33,153500.0,22.5577,22.6323,22.5279,22.6025,153500.0
2009-08-12 11:00:00,30.33,30.45,30.3,30.33,223300.0,22.6025,22.6919,22.5801,22.6025,223300.0
2009-08-12 11:10:00,30.33,30.44,30.3,30.42,118000.0,22.6025,22.6844,22.5801,22.6695,118000.0
2009-08-12 11:20:00,30.41,30.49,30.39,30.49,158700.0,22.6621,22.7217,22.6472,22.7217,158700.0
2009-08-12 11:30:00,30.49,30.53,30.41,30.49,138300.0,22.7217,22.7515,22.6621,22.7217,138300.0
2009-08-12 11:40:00,30.49,30.58,30.46,30.5,106800.0,22.7217,22.7888,22.6993,22.7291,106800.0
2009-08-12 11:50:00,30.5,30.51,30.45,30.46,46200.0,22.7291,22.7366,22.6919,22.6993,46200.0
2009-08-12 12:00:00,30.47,30.48,30.46,30.46,33100.0,22.7068,22.7142,22.6993,22.6993,33100.0
2009-08-12 12:10:00,30.45,30.48,30.45,30.45,46400.0,22.6919,22.7142,22.6919,22.6919,46400.0
2009-08-12 12:20:00,30.45,30.5,30.45,30.49,83400.0,22.6919,22.7291,22.6919,22.7217,83400.0
2009-08-12 12:30:00,30.49,30.5,30.45,30.5,43700.0,22.7217,22.7291,22.6919,22.7291,43700.0
2009-08-12 12:40:00,30.5,30.55,30.46,30.53,58700.0,22.7291,22.7664,22.6993,22.7515,58700.0
2009-08-12 12:50:00,30.52,30.59,30.51,30.55,55000.0,22.7441,22.7962,22.7366,22.7664,55000.0
2009-08-12 13:00:00,30.54,30.54,30.48,30.53,51100.0,22.759,22.759,22.7142,22.7515,51100.0
2009-08-12 13:10:00,30.53,30.58,30.5,30.51,53200.0,22.7515,22.7888,22.7291,22.7366,53200.0
2009-08-12 13:20:00,30.51,30.61,30.51,30.57,38600.0,22.7366,22.8111,22.7366,22.7813,38600.0
2009-08-12 13:30:00,30.57,30.58,30.53,30.54,25800.0,22.7813,22.7888,22.7515,22.759,25800.0
2009-08-12 13:40:00,30.53,30.55,30.5,30.55,74200.0,22.7515,22.7664,22.7291,22.7664,74200.0
2009-08-12 13:50:00,30.55,30.64,30.55,30.64,67400.0,22.7664,22.8335,22.7664,22.8335,67400.0
2009-08-12 14:00:00,30.64,30.67,30.59,30.6,78200.0,22.8335,22.8558,22.7962,22.8037,78200.0
2009-08-12 14:10:00,30.6,30.7,30.45,30.51,77800.0,22.8037,22.8782,22.6919,22.7366,77800.0
2009-08-12 14:20:00,30.52,30.66,30.45,30.47,144700.0,22.7441,22.8484,22.6919,22.7068,144700.0
2009-08-12 14:30:00,30.47,30.49,30.4,30.42,105900.0,22.7068,22.7217,22.6546,22.6695,105900.0
2009-08-12 14:40:00,30.43,30.58,30.38,30.53,134800.0,22.677,22.7888,22.6397,22.7515,134800.0
2009-08-12 14:50:00,30.54,30.82,30.52,30.8,169200.0,22.759,22.9676,22.7441,22.9527,169200.0
2009-08-12 15:00:00,30.82,30.91,30.73,30.78,147600.0,22.9676,23.0347,22.9006,22.9378,147600.0
2009-08-12 15:10:00,30.77,30.82,30.74,30.77,117400.0,22.9304,22.9676,22.908,22.9304,117400.0
2009-08-12 15:20:00,30.78,30.8,30.7,30.77,108300.0,22.9378,22.9527,22.8782,22.9304,108300.0
2009-08-12 15:30:00,30.77,30.87,30.75,30.81,193800.0,22.9304,23.0049,22.9155,22.9602,193800.0
2009-08-12 15:40:00,30.8,30.81,30.54,30.59,229600.0,22.9527,22.9602,22.759,22.7962,229600.0
2009-08-12 15:50:00,30.58,30.59,30.41,30.45,530200.0,22.7888,22.7962,22.6621,22.6919,530200.0
2009-08-13 09:30:00,30.0,30.01,29.68,29.79,226400.0,22.3565,22.364,22.1181,22.2,226400.0
2009-08-13 09:40:00,29.78,29.83,29.66,29.7,157900.0,22.1926,22.2299,22.1032,22.133,157900.0
2009-08-13 09:50:00,29.7,29.72,29.46,29.59,160100.0,22.133,22.1479,21.9541,22.051,160100.0
2009-08-13 10:00:00,29.58,29.82,29.54,29.8,130900.0,22.0435,22.2224,22.0137,22.2075,130900.0
2009-08-13 10:10:00,29.79,29.95,29.78,29.88,155400.0,22.2,22.3193,22.1926,22.2671,155400.0
2009-08-13 10:20:00,29.88,30.12,29.88,30.1,175900.0,22.2671,22.446,22.2671,22.4311,175900.0
2009-08-13 10:30:00,30.11,30.21,30.07,30.2,211100.0,22.4385,22.513,22.4087,22.5056,211100.0
2009-08-13 10:40:00,30.2,30.29,30.15,30.21,165900.0,22.5056,22.5727,22.4683,22.513,165900.0
2009-08-13 10:50:00,30.21,30.37,30.2,30.33,143400.0,22.513,22.6323,22.5056,22.6025,143400.0
2009-08-13 11:00:00,30.32,30.33,30.2,30.21,55600.0,22.595,22.6025,22.5056,22.513,55600.0
2009-08-13 11:10:00,30.2,30.22,30.1,30.1,82300.0,22.5056,22.5205,22.4311,22.4311,82300.0
2009-08-13 11:20:00,30.1,30.12,29.99,29.99,92000.0,22.4311,22.446,22.3491,22.3491,92000.0
2009-08-13 11:30:00,29.99,30.04,29.88,30.02,72900.0,22.3491,22.3863,22.2671,22.3714,72900.0
2009-08-13 11:40:00,30.03,30.11,30.01,30.06,37800.0,22.3789,22.4385,22.364,22.4013,37800.0
2009-08-13 11:50:00,30.06,30.07,30.01,30.03,34300.0,22.4013,22.4087,22.364,22.3789,34300.0
2009-08-13 12:00:00,30.05,30.14,30.05,30.07,39300.0,22.3938,22.4609,22.3938,22.4087,39300.0
2009-08-13 12:10:00,30.08,30.08,30.03,30.04,20000.0,22.4162,22.4162,22.3789,22.3863,20000.0
2009-08-13 12:20:00,30.05,30.06,30.0,30.06,29200.0,22.3938,22.4013,22.3565,22.4013,29200.0
2009-08-13 12:30:00,30.06,30.07,30.03,30.06,22000.0,22.4013,22.4087,22.3789,22.4013,22000.0
2009-08-13 12:40:00,30.07,30.15,30.06,30.13,31500.0,22.4087,22.4683,22.4013,22.4534,31500.0
2009-08-13 12:50:00,30.12,30.12,30.09,30.09,12400.0,22.446,22.446,22.4236,22.4236,12400.0
2009-08-13 13:00:00,30.09,30.24,30.09,30.18,55400.0,22.4236,22.5354,22.4236,22.4907,55400.0
2009-08-13 13:10:00,30.19,30.2,29.99,30.03,54400.0,22.4981,22.5056,22.3491,22.3789,54400.0
2009-08-13 13:20:00,30.03,30.07,29.99,30.0,20400.0,22.3789,22.4087,22.3491,22.3565,20400.0
2009-08-13 13:30:00,30.0,30.06,30.0,30.03,21400.0,22.3565,22.4013,22.3565,22.3789,21400.0
2009-08-13 13:40:00,30.04,30.04,29.99,30.03,16600.0,22.3863,22.3863,22.3491,22.3789,16600.0
2009-08-13 13:50:00,30.02,30.03,29.89,29.94,38200.0,22.3714,22.3789,22.2746,22.3118,38200.0
2009-08-13 14:00:00,29.96,29.97,29.87,29.93,39600.0,22.3267,22.3342,22.2597,22.3044,39600.0
2009-08-13 14:10:00,29.93,29.93,29.76,29.86,86600.0,22.3044,22.3044,22.1777,22.2522,86600.0
2009-08-13 14:20:00,29.86,29.92,29.82,29.89,67400.0,22.2522,22.2969,22.2224,22.2746,67400.0
2009-08-13 14:30:00,29.89,30.02,29.89,30.0,77200.0,22.2746,22.3714,22.2746,22.3565,77200.0
2009-08-13 14:40:00,30.0,30.08,30.0,30.04,56600.0,22.3565,22.4162,22.3565,22.3863,56600.0
2009-08-13 14:50:00,30.03,30.06,30.0,30.0,46700.0,22.3789,22.4013,22.3565,22.3565,46700.0
2009-08-13 15:00:00,30.0,30.09,29.98,30.02,71000.0,22.3565,22.4236,22.3416,22.3714,71000.0
2009-08-13 15:10:00,30.02,30.16,30.01,30.1,68400.0,22.3714,22.4758,22.364,22.4311,68400.0
2009-08-13 15:20:00,30.11,30.17,30.08,30.15,74200.0,22.4385,22.4832,22.4162,22.4683,74200.0
2009-08-13 15:30:00,30.16,30.22,30.13,30.16,99000.0,22.4758,22.5205,22.4534,22.4758,99000.0
2009-08-13 15:40:00,30.16,30.34,30.16,30.3,193800.0,22.4758,22.6099,22.4758,22.5801,193800.0
2009-08-13 15:50:00,30.3,30.36,30.26,30.35,360100.0,22.5801,22.6248,22.5503,22.6174,360100.0
2009-08-14 09:30:00,30.36,30.46,30.18,30.19,83900.0,22.6248,22.6993,22.4907,22.4981,83900.0
2009-08-14 09:40:00,30.19,30.21,29.88,29.92,110900.0,22.4981,22.513,22.2671,22.2969,110900.0
2009-08-14 09:50:00,29.92,29.97,29.65,29.71,155900.0,22.2969,22.3342,22.0957,22.1404,155900.0
2009-08-14 10:00:00,29.71,29.71,29.48,29.57,204400.0,22.1404,22.1404,21.969,22.0361,204400.0
2009-08-14 10:10:00,29.59,29.61,29.41,29.54,73500.0,22.051,22.0659,21.9169,22.0137,73500.0
2009-08-14 10:20:00,29.53,29.7,29.51,29.63,65100.0,22.0063,22.133,21.9914,22.0808,65100.0
2009-08-14 10:30:00,29.63,29.67,29.46,29.58,66600.0,22.0808,22.1106,21.9541,22.0435,66600.0
2009-08-14 10:40:00,29.58,29.65,29.52,29.61,51700.0,22.0435,22.0957,21.9988,22.0659,51700.0
2009-08-14 10:50:00,29.58,29.63,29.46,29.63,75100.0,22.0435,22.0808,21.9541,22.0808,75100.0
2009-08-14 11:00:00,29.65,29.69,29.56,29.65,86900.0,22.0957,22.1255,22.0286,22.0957,86900.0
2009-08-14 11:10:00,29.65,29.66,29.55,29.61,95000.0,22.0957,22.1032,22.0212,22.0659,95000.0
2009-08-14 11:20:00,29.62,29.64,29.52,29.54,50600.0,22.0734,22.0883,21.9988,22.0137,50600.0
2009-08-14 11:30:00,29.54,29.67,29.49,29.6,56400.0,22.0137,22.1106,21.9765,22.0585,56400.0
2009-08-14 11:40:00,29.6,29.68,29.57,29.57,57300.0,22.0585,22.1181,22.0361,22.0361,57300.0
2009-08-14 11:50:00,29.57,29.57,29.49,29.49,32800.0,22.0361,22.0361,21.9765,21.9765,32800.0
2009-08-14 12:00:00,29.49,29.51,29.47,29.49,22600.0,21.9765,21.9914,21.9616,21.9765,22600.0
2009-08-14 12:10:00,29.48,29.51,29.43,29.49,24500.0,21.969,21.9914,21.9318,21.9765,24500.0
2009-08-14 12:20:00,29.49,29.49,29.42,29.46,30500.0,21.9765,21.9765,21.9243,21.9541,30500.0
2009-08-14 12:30:00,29.45,29.5,29.42,29.5,17800.0,21.9467,21.9839,21.9243,21.9839,17800.0
2009-08-14 12:40:00,29.49,29.54,29.45,29.5,28000.0,21.9765,22.0137,21.9467,21.9839,28000.0
2009-08-14 12:50:00,29.52,29.55,29.48,29.5,24700.0,21.9988,22.0212,21.969,21.9839,24700.0
2009-08-14 13:00:00,29.53,29.58,29.52,29.55,24100.0,22.0063,22.0435,21.9988,22.0212,24100.0
2009-08-14 13:10:00,29.54,29.56,29.5,29.54,24400.0,22.0137,22.0286,21.9839,22.0137,24400.0
2009-08-14 13:20:00,29.55,29.56,29.47,29.52,20200.0,22.0212,22.0286,21.9616,21.9988,20200.0
2009-08-14 13:30:00,29.52,29.53,29.46,29.48,32000.0,21.9988,22.0063,21.9541,21.969,32000.0
2009-08-14 13:40:00,29.49,29.52,29.48,29.5,17900.0,21.9765,21.9988,21.969,21.9839,17900.0
2009-08-14 13:50:00,29.5,29.51,29.46,29.5,16100.0,21.9839,21.9914,21.9541,21.9839,16100.0
2009-08-14 14:00:00,29.51,29.53,29.45,29.46,25600.0,21.9914,22.0063,21.9467,21.9541,25600.0
2009-08-14 14:10:00,29.44,29.5,29.42,29.47,44400.0,21.9392,21.9839,21.9243,21.9616,44400.0
2009-08-14 14:20:00,29.45,29.48,29.41,29.43,54000.0,21.9467,21.969,21.9169,21.9318,54000.0
2009-08-14 14:30:00,29.42,29.48,29.41,29.45,50800.0,21.9243,21.969,21.9169,21.9467,50800.0
2009-08-14 14:40:00,29.45,29.49,29.43,29.45,43800.0,21.9467,21.9765,21.9318,21.9467,43800.0
2009-08-14 14:50:00,29.44,29.47,29.4,29.46,45700.0,21.9392,21.9616,21.9094,21.9541,45700.0
2009-08-14 15:00:00,29.46,29.6,29.46,29.59,67700.0,21.9541,22.0585,21.9541,22.051,67700.0
2009-08-14 15:10:00,29.59,29.65,29.57,29.64,108100.0,22.051,22.0957,22.0361,22.0883,108100.0
2009-08-14 15:20:00,29.64,29.65,29.51,29.6,78900.0,22.0883,22.0957,21.9914,22.0585,78900.0
2009-08-14 15:30:00,29.59,29.68,29.58,29.68,71700.0,22.051,22.1181,22.0435,22.1181,71700.0
2009-08-14 15:40:00,29.67,29.75,29.62,29.7,197200.0,22.1106,22.1702,22.0734,22.133,197200.0
2009-08-14 15:50:00,29.7,29.85,29.68,29.85,323700.0,22.133,22.2448,22.1181,22.2448,323700.0
2009-08-17 09:30:00,28.69,28.8,28.51,28.52,144000.0,21.3803,21.4623,21.2462,21.2536,144000.0
2009-08-17 09:40:00,28.51,28.63,28.37,28.39,122400.0,21.2462,21.3356,21.1418,21.1567,122400.0
2009-08-17 09:50:00,28.37,28.61,28.35,28.56,105900.0,21.1418,21.3207,21.1269,21.2834,105900.0
2009-08-17 10:00:00,28.56,28.56,28.35,28.38,99200.0,21.2834,21.2834,21.1269,21.1493,99200.0
2009-08-17 10:10:00,28.38,28.42,28.31,28.41,101400.0,21.1493,21.1791,21.0971,21.1716,101400.0
2009-08-17 10:20:00,28.39,28.46,28.33,28.33,89400.0,21.1567,21.2089,21.112,21.112,89400.0
2009-08-17 10:30:00,28.34,28.37,28.27,28.35,104000.0,21.1195,21.1418,21.0673,21.1269,104000.0
2009-08-17 10:40:00,28.34,28.38,28.24,28.26,98100.0,21.1195,21.1493,21.045,21.0599,98100.0
2009-08-17 10:50:00,28.25,28.32,28.19,28.27,74400.0,21.0524,21.1046,21.0077,21.0673,74400.0
2009-08-17 11:00:00,28.26,28.29,28.18,28.18,74900.0,21.0599,21.0822,21.0002,21.0002,74900.0
2009-08-17 11:10:00,28.19,28.19,28.1,28.13,82500.0,21.0077,21.0077,20.9406,20.963,82500.0
2009-08-17 11:20:00,28.13,28.35,28.13,28.31,79900.0,20.963,21.1269,20.963,21.0971,79900.0
2009-08-17 11:30:00,28.31,28.33,28.27,28.32,40900.0,21.0971,21.112,21.0673,21.1046,40900.0
2009-08-17 11:40:00,28.32,28.43,28.3,28.43,47500.0,21.1046,21.1865,21.0897,21.1865,47500.0
2009-08-17 11:50:00,28.43,28.53,28.39,28.51,58400.0,21.1865,21.2611,21.1567,21.2462,58400.0
2009-08-17 12:00:00,28.5,28.52,28.39,28.39,42900.0,21.2387,21.2536,21.1567,21.1567,42900.0
2009-08-17 12:10:00,28.39,28.44,28.37,28.38,32400.0,21.1567,21.194,21.1418,21.1493,32400.0
2009-08-17 12:20:00,28.38,28.39,28.34,28.37,38600.0,21.1493,21.1567,21.1195,21.1418,38600.0
2009-08-17 12:30:00,28.38,28.41,28.35,28.35,21300.0,21.1493,21.1716,21.1269,21.1269,21300.0
2009-08-17 12:40:00,28.35,28.38,28.32,28.33,61100.0,21.1269,21.1493,21.1046,21.112,61100.0
2009-08-17 12:50:00,28.33,28.34,28.29,28.3,27000.0,21.112,21.1195,21.0822,21.0897,27000.0
2009-08-17 13:00:00,28.31,28.33,28.25,28.29,30500.0,21.0971,21.112,21.0524,21.0822,30500.0
2009-08-17 13:10:00,28.29,28.32,28.28,28.31,27700.0,21.0822,21.1046,21.0748,21.0971,27700.0
2009-08-17 13:20:00,28.31,28.34,28.28,28.32,42400.0,21.0971,21.1195,21.0748,21.1046,42400.0
2009-08-17 13:30:00,28.33,28.33,28.19,28.2,55700.0,21.112,21.112,21.0077,21.0151,55700.0
2009-08-17 13:40:00,28.2,28.29,28.17,28.26,64200.0,21.0151,21.0822,20.9928,21.0599,64200.0
2009-08-17 13:50:00,28.26,28.35,28.24,28.34,37200.0,21.0599,21.1269,21.045,21.1195,37200.0
2009-08-17 14:00:00,28.34,28.35,28.28,28.29,49100.0,21.1195,21.1269,21.0748,21.0822,49100.0
2009-08-17 14:10:00,28.29,28.36,28.29,28.35,41500.0,21.0822,21.1344,21.0822,21.1269,41500.0
2009-08-17 14:20:00,28.35,28.36,28.3,28.33,63900.0,21.1269,21.1344,21.0897,21.112,63900.0
2009-08-17 14:30:00,28.33,28.43,28.33,28.41,61400.0,21.112,21.1865,21.112,21.1716,61400.0
2009-08-17 14:40:00,28.41,28.42,28.32,28.33,31200.0,21.1716,21.1791,21.1046,21.112,31200.0
2009-08-17 14:50:00,28.33,28.38,28.31,28.35,30400.0,21.112,21.1493,21.0971,21.1269,30400.0
2009-08-17 15:00:00,28.36,28.43,28.36,28.4,59300.0,21.1344,21.1865,21.1344,21.1642,59300.0
2009-08-17 15:10:00,28.4,28.4,28.33,28.36,59900.0,21.1642,21.1642,21.112,21.1344,59900.0
2009-08-17 15:20:00,28.36,28.37,28.27,28.32,61200.0,21.1344,21.1418,21.0673,21.1046,61200.0
2009-08-17 15:30:00,28.32,28.37,28.29,28.33,70600.0,21.1046,21.1418,21.0822,21.112,70600.0
2009-08-17 15:40:00,28.34,28.36,28.24,28.29,217000.0,21.1195,21.1344,21.045,21.0822,217000.0
2009-08-17 15:50:00,28.29,28.3,28.2,28.27,423500.0,21.0822,21.0897,21.0151,21.0673,423500.0
2009-08-18 09:30:00,28.43,28.64,28.42,28.51,131300.0,21.1865,21.343,21.1791,21.2462,131300.0
2009-08-18 09:40:00,28.55,28.61,28.44,28.48,53100.0,21.276,21.3207,21.194,21.2238,53100.0
2009-08-18 09:50:00,28.46,28.51,28.39,28.45,48100.0,21.2089,21.2462,21.1567,21.2015,48100.0
2009-08-18 10:00:00,28.47,28.71,28.46,28.64,92100.0,21.2164,21.3952,21.2089,21.343,92100.0
2009-08-18 10:10:00,28.66,28.68,28.59,28.62,98500.0,21.3579,21.3729,21.3058,21.3281,98500.0
2009-08-18 10:20:00,28.63,28.67,28.49,28.51,70000.0,21.3356,21.3654,21.2313,21.2462,70000.0
2009-08-18 10:30:00,28.5,28.52,28.44,28.48,81500.0,21.2387,21.2536,21.194,21.2238,81500.0
2009-08-18 10:40:00,28.49,28.5,28.4,28.43,97600.0,21.2313,21.2387,21.1642,21.1865,97600.0
2009-08-18 10:50:00,28.44,28.44,28.36,28.38,97900.0,21.194,21.194,21.1344,21.1493,97900.0
2009-08-18 11:00:00,28.4,28.53,28.38,28.53,64300.0,21.1642,21.2611,21.1493,21.2611,64300.0
2009-08-18 11:10:00,28.54,28.56,28.51,28.52,62200.0,21.2685,21.2834,21.2462,21.2536,62200.0
2009-08-18 11:20:00,28.52,28.58,28.51,28.55,75600.0,21.2536,21.2983,21.2462,21.276,75600.0
2009-08-18 11:30:00,28.55,28.71,28.54,28.69,97800.0,21.276,21.3952,21.2685,21.3803,97800.0
2009-08-18 11:40:00,28.69,28.73,28.67,28.68,58400.0,21.3803,21.4101,21.3654,21.3729,58400.0
2009-08-18 11:50:00,28.68,28.73,28.66,28.7,50200.0,21.3729,21.4101,21.3579,21.3878,50200.0
2009-08-18 12:00:00,28.7,28.79,28.7,28.73,38000.0,21.3878,21.4548,21.3878,21.4101,38000.0
2009-08-18 12:10:00,28.73,28.74,28.63,28.63,31600.0,21.4101,21.4176,21.3356,21.3356,31600.0
2009-08-18 12:20:00,28.64,28.66,28.61,28.64,40000.0,21.343,21.3579,21.3207,21.343,40000.0
2009-08-18 12:30:00,28.64,28.66,28.63,28.65,20800.0,21.343,21.3579,21.3356,21.3505,20800.0
2009-08-18 12:40:00,28.66,28.73,28.65,28.73,31100.0,21.3579,21.4101,21.3505,21.4101,31100.0
2009-08-18 12:50:00,28.73,28.73,28.66,28.67,36300.0,21.4101,21.4101,21.3579,21.3654,36300.0
2009-08-18 13:00:00,28.66,28.68,28.59,28.6,41300.0,21.3579,21.3729,21.3058,21.3132,41300.0
2009-08-18 13:10:00,28.6,28.6,28.54,28.54,43900.0,21.3132,21.3132,21.2685,21.2685,43900.0
2009-08-18 13:20:00,28.56,28.64,28.54,28.64,75200.0,21.2834,21.343,21.2685,21.343,75200.0
2009-08-18 13:30:00,28.64,28.65,28.55,28.57,65000.0,21.343,21.3505,21.276,21.2909,65000.0
2009-08-18 13:40:00,28.57,28.61,28.57,28.6,35300.0,21.2909,21.3207,21.2909,21.3132,35300.0
2009-08-18 13:50:00,28.6,28.63,28.59,28.63,45600.0,21.3132,21.3356,21.3058,21.3356,45600.0
2009-08-18 14:00:00,28.63,28.75,28.62,28.74,67800.0,21.3356,21.425,21.3281,21.4176,67800.0
2009-08-18 14:10:00,28.74,28.77,28.74,28.75,16000.0,21.4176,21.4399,21.4176,21.425,16000.0
2009-08-18 14:20:00,28.75,28.83,28.75,28.83,45300.0,21.425,21.4846,21.425,21.4846,45300.0
2009-08-18 14:30:00,28.84,28.87,28.8,28.83,42600.0,21.4921,21.5144,21.4623,21.4846,42600.0
2009-08-18 14:40:00,28.83,28.85,28.8,28.81,31700.0,21.4846,21.4995,21.4623,21.4697,31700.0
2009-08-18 14:50:00,28.81,28.85,28.81,28.83,27400.0,21.4697,21.4995,21.4697,21.4846,27400.0
2009-08-18 15:00:00,28.83,28.89,28.83,28.86,64900.0,21.4846,21.5293,21.4846,21.507,64900.0
2009-08-18 15:10:00,28.87,28.88,28.83,28.85,66700.0,21.5144,21.5219,21.4846,21.4995,66700.0
2009-08-18 15:20:00,28.85,28.87,28.83,28.85,46900.0,21.4995,21.5144,21.4846,21.4995,46900.0
2009-08-18 15:30:00,28.85,28.88,28.81,28.83,102600.0,21.4995,21.5219,21.4697,21.4846,102600.0
2009-08-18 15:40:00,28.83,28.94,28.83,28.92,182500.0,21.4846,21.5666,21.4846,21.5517,182500.0
2009-08-18 15:50:00,28.93,28.98,28.82,28.9,397100.0,21.5592,21.5964,21.4772,21.5368,397100.0
2009-08-19 09:30:00,28.33,28.7,28.26,28.55,161000.0,21.112,21.3878,21.0599,21.276,161000.0
2009-08-19 09:40:00,28.54,28.86,28.54,28.71,174800.0,21.2685,21.507,21.2685,21.3952,174800.0
2009-08-19 09:50:00,28.7,28.87,28.67,28.69,187900.0,21.3878,21.5144,21.3654,21.3803,187900.0
2009-08-19 10:00:00,28.69,29.0,28.69,28.93,128800.0,21.3803,21.6113,21.3803,21.5592,128800.0
2009-08-19 10:10:00,28.95,29.0,28.84,28.9,107500.0,21.5741,21.6113,21.4921,21.5368,107500.0
2009-08-19 10:20:00,28.89,28.94,28.77,28.84,73900.0,21.5293,21.5666,21.4399,21.4921,73900.0
2009-08-19 10:30:00,28.85,29.09,28.85,29.0,172900.0,21.4995,21.6784,21.4995,21.6113,172900.0
2009-08-19 10:40:00,29.0,29.13,28.96,29.0,164500.0,21.6113,21.7082,21.5815,21.6113,164500.0
2009-08-19 10:50:00,29.0,29.01,28.89,28.98,56100.0,21.6113,21.6188,21.5293,21.5964,56100.0
2009-08-19 11:00:00,28.97,29.1,28.93,29.0,75200.0,21.589,21.6858,21.5592,21.6113,75200.0
2009-08-19 11:10:00,29.0,29.0,28.87,28.95,67900.0,21.6113,21.6113,21.5144,21.5741,67900.0
2009-08-19 11:20:00,28.95,29.02,28.9,29.02,33000.0,21.5741,21.6262,21.5368,21.6262,33000.0
2009-08-19 11:30:00,29.0,29.02,28.91,28.92,26800.0,21.6113,21.6262,21.5443,21.5517,26800.0
2009-08-19 11:40:00,28.93,29.0,28.89,29.0,30600.0,21.5592,21.6113,21.5293,21.6113,30600.0
2009-08-19 11:50:00,29.01,29.27,29.01,29.25,65200.0,21.6188,21.8125,21.6188,21.7976,65200.0
2009-08-19 12:00:00,29.25,29.5,29.23,29.48,96200.0,21.7976,21.9839,21.7827,21.969,96200.0
2009-08-19 12:10:00,29.48,29.56,29.38,29.4,86700.0,21.969,22.0286,21.8945,21.9094,86700.0
2009-08-19 12:20:00,29.4,29.48,29.38,29.45,51600.0,21.9094,21.969,21.8945,21.9467,51600.0
2009-08-19 12:30:00,29.44,29.45,29.37,29.38,35300.0,21.9392,21.9467,21.8871,21.8945,35300.0
2009-08-19 12:40:00,29.38,29.38,29.3,29.32,34900.0,21.8945,21.8945,21.8349,21.8498,34900.0
2009-08-19 12:50:00,29.32,29.42,29.32,29.37,30800.0,21.8498,21.9243,21.8498,21.8871,30800.0
2009-08-19 13:00:00,29.37,29.39,29.33,29.39,48500.0,21.8871,21.902,21.8572,21.902,48500.0
2009-08-19 13:10:00,29.39,29.47,29.39,29.46,48300.0,21.902,21.9616,21.902,21.9541,48300.0
2009-08-19 13:20:00,29.45,29.51,29.44,29.51,66900.0,21.9467,21.9914,21.9392,21.9914,66900.0
2009-08-19 13:30:00,29.51,29.54,29.5,29.53,105100.0,21.9914,22.0137,21.9839,22.0063,105100.0
2009-08-19 13:40:00,29.53,29.63,29.51,29.61,126000.0,22.0063,22.0808,21.9914,22.0659,126000.0
2009-08-19 13:50:00,29.62,29.66,29.6,29.65,88000.0,22.0734,22.1032,22.0585,22.0957,88000.0
2009-08-19 14:00:00,29.64,29.67,29.56,29.56,73400.0,22.0883,22.1106,22.0286,22.0286,73400.0
2009-08-19 14:10:00,29.56,29.6,29.53,29.55,50900.0,22.0286,22.0585,22.0063,22.0212,50900.0
2009-08-19 14:20:00,29.54,29.55,29.49,29.53,70100.0,22.0137,22.0212,21.9765,22.0063,70100.0
2009-08-19 14:30:00,29.52,29.55,29.44,29.45,89200.0,21.9988,22.0212,21.9392,21.9467,89200.0
2009-08-19 14:40:00,29.46,29.49,29.44,29.45,49100.0,21.9541,21.9765,21.9392,21.9467,49100.0
2009-08-19 14:50:00,29.44,29.5,29.43,29.49,52600.0,21.9392,21.9839,21.9318,21.9765,52600.0
2009-08-19 15:00:00,29.49,29.51,29.41,29.41,81300.0,21.9765,21.9914,21.9169,21.9169,81300.0
2009-08-19 15:10:00,29.41,29.42,29.32,29.32,161700.0,21.9169,21.9243,21.8498,21.8498,161700.0
2009-08-19 15:20:00,29.31,29.32,29.23,29.25,133800.0,21.8423,21.8498,21.7827,21.7976,133800.0
2009-08-19 15:30:00,29.25,29.34,29.23,29.34,201900.0,21.7976,21.8647,21.7827,21.8647,201900.0
2009-08-19 15:40:00,29.34,29.37,29.27,29.3,157300.0,21.8647,21.8871,21.8125,21.8349,157300.0
2009-08-19 15:50:00,29.31,29.4,29.31,29.36,277900.0,21.8423,21.9094,21.8423,21.8796,277900.0
2009-08-20 09:30:00,29.54,29.68,29.42,29.57,113200.0,22.0137,22.1181,21.9243,22.0361,113200.0
2009-08-20 09:40:00,29.6,29.7,29.56,29.64,86700.0,22.0585,22.133,22.0286,22.0883,86700.0
2009-08-20 09:50:00,29.63,29.81,29.6,29.76,105800.0,22.0808,22.2149,22.0585,22.1777,105800.0
2009-08-20 10:00:00,29.76,29.88,29.68,29.69,192400.0,22.1777,22.2671,22.1181,22.1255,192400.0
2009-08-20 10:10:00,29.7,29.81,29.63,29.78,106900.0,22.133,22.2149,22.0808,22.1926,106900.0
2009-08-20 10:20:00,29.78,29.98,29.78,29.92,187900.0,22.1926,22.3416,22.1926,22.2969,187900.0
2009-08-20 10:30:00,29.92,29.98,29.89,29.97,212800.0,22.2969,22.3416,22.2746,22.3342,212800.0
2009-08-20 10:40:00,29.97,30.14,29.94,30.1,186900.0,22.3342,22.4609,22.3118,22.4311,186900.0
2009-08-20 10:50:00,30.1,30.17,30.0,30.05,103500.0,22.4311,22.4832,22.3565,22.3938,103500.0
2009-08-20 11:00:00,30.05,30.06,29.98,30.02,68300.0,22.3938,22.4013,22.3416,22.3714,68300.0
2009-08-20 11:10:00,30.01,30.09,29.99,30.07,106700.0,22.364,22.4236,22.3491,22.4087,106700.0
2009-08-20 11:20:00,30.08,30.15,30.04,30.08,109000.0,22.4162,22.4683,22.3863,22.4162,109000.0
2009-08-20 11:30:00,30.08,30.09,30.0,30.01,87900.0,22.4162,22.4236,22.3565,22.364,87900.0
2009-08-20 11:40:00,30.0,30.08,29.96,30.07,68400.0,22.3565,22.4162,22.3267,22.4087,68400.0
2009-08-20 11:50:00,30.08,30.12,30.06,30.1,62200.0,22.4162,22.446,22.4013,22.4311,62200.0
2009-08-20 12:00:00,30.1,30.15,30.09,30.15,56700.0,22.4311,22.4683,22.4236,22.4683,56700.0
2009-08-20 12:10:00,30.15,30.23,30.11,30.21,67200.0,22.4683,22.5279,22.4385,22.513,67200.0
2009-08-20 12:20:00,30.21,30.29,30.18,30.29,74100.0,22.513,22.5727,22.4907,22.5727,74100.0
2009-08-20 12:30:00,30.28,30.3,30.22,30.27,57600.0,22.5652,22.5801,22.5205,22.5577,57600.0
2009-08-20 12:40:00,30.28,30.35,30.25,30.33,51200.0,22.5652,22.6174,22.5428,22.6025,51200.0
2009-08-20 12:50:00,30.33,30.34,30.23,30.23,41400.0,22.6025,22.6099,22.5279,22.5279,41400.0
2009-08-20 13:00:00,30.23,30.24,30.2,30.23,47600.0,22.5279,22.5354,22.5056,22.5279,47600.0
2009-08-20 13:10:00,30.22,30.27,30.21,30.25,47000.0,22.5205,22.5577,22.513,22.5428,47000.0
2009-08-20 13:20:00,30.25,30.27,30.21,30.26,37500.0,22.5428,22.5577,22.513,22.5503,37500.0
2009-08-20 13:30:00,30.26,30.27,30.22,30.26,50500.0,22.5503,22.5577,22.5205,22.5503,50500.0
2009-08-20 13:40:00,30.26,30.28,30.2,30.27,74200.0,22.5503,22.5652,22.5056,22.5577,74200.0
2009-08-20 13:50:00,30.26,30.3,30.26,30.3,43600.0,22.5503,22.5801,22.5503,22.5801,43600.0
2009-08-20 14:00:00,30.28,30.35,30.26,30.34,52300.0,22.5652,22.6174,22.5503,22.6099,52300.0
2009-08-20 14:10:00,30.34,30.34,30.31,30.34,47900.0,22.6099,22.6099,22.5876,22.6099,47900.0
2009-08-20 14:20:00,30.34,30.34,30.3,30.32,63900.0,22.6099,22.6099,22.5801,22.595,63900.0
2009-08-20 14:30:00,30.31,30.37,30.29,30.35,108300.0,22.5876,22.6323,22.5727,22.6174,108300.0
2009-08-20 14:40:00,30.34,30.34,30.28,30.29,67800.0,22.6099,22.6099,22.5652,22.5727,67800.0
2009-08-20 14:50:00,30.3,30.32,30.22,30.22,121800.0,22.5801,22.595,22.5205,22.5205,121800.0
2009-08-20 15:00:00,30.22,30.31,30.22,30.29,137600.0,22.5205,22.5876,22.5205,22.5727,137600.0
2009-08-20 15:10:00,30.29,30.3,30.24,30.25,69000.0,22.5727,22.5801,22.5354,22.5428,69000.0
2009-08-20 15:20:00,30.25,30.32,30.23,30.23,138100.0,22.5428,22.595,22.5279,22.5279,138100.0
2009-08-20 15:30:00,30.24,30.31,30.21,30.22,271800.0,22.5354,22.5876,22.513,22.5205,271800.0
2009-08-20 15:40:00,30.21,30.22,30.16,30.22,285900.0,22.513,22.5205,22.4758,22.5205,285900.0
2009-08-20 15:50:00,30.21,30.23,30.12,30.13,365900.0,22.513,22.5279,22.446,22.4534,365900.0
2009-08-21 09:30:00,30.48,30.67,30.37,30.61,531100.0,22.7142,22.8558,22.6323,22.8111,531100.0
2009-08-21 09:40:00,30.61,30.8,30.58,30.71,152200.0,22.8111,22.9527,22.7888,22.8856,152200.0
2009-08-21 09:50:00,30.71,30.73,30.58,30.68,139100.0,22.8856,22.9006,22.7888,22.8633,139100.0
2009-08-21 10:00:00,30.7,31.02,30.7,30.92,141100.0,22.8782,23.1167,22.8782,23.0421,141100.0
2009-08-21 10:10:00,30.92,31.06,30.88,31.01,193100.0,23.0421,23.1465,23.0123,23.1092,193100.0
2009-08-21 10:20:00,31.0,31.08,30.93,30.93,81000.0,23.1018,23.1614,23.0496,23.0496,81000.0
2009-08-21 10:30:00,30.93,31.02,30.93,31.0,112400.0,23.0496,23.1167,23.0496,23.1018,112400.0
2009-08-21 10:40:00,31.01,31.12,30.99,31.0,126100.0,23.1092,23.1912,23.0943,23.1018,126100.0
2009-08-21 10:50:00,31.0,31.01,30.92,30.96,57100.0,23.1018,23.1092,23.0421,23.072,57100.0
2009-08-21 11:00:00,30.96,31.0,30.91,30.93,74200.0,23.072,23.1018,23.0347,23.0496,74200.0
2009-08-21 11:10:00,30.92,30.93,30.83,30.83,75600.0,23.0421,23.0496,22.9751,22.9751,75600.0
2009-08-21 11:20:00,30.83,31.0,30.83,30.96,115800.0,22.9751,23.1018,22.9751,23.072,115800.0
2009-08-21 11:30:00,30.95,31.06,30.9,31.06,64000.0,23.0645,23.1465,23.0272,23.1465,64000.0
2009-08-21 11:40:00,31.05,31.09,31.03,31.08,46700.0,23.139,23.1688,23.1241,23.1614,46700.0
2009-08-21 11:50:00,31.07,31.08,30.91,30.92,51400.0,23.1539,23.1614,23.0347,23.0421,51400.0
2009-08-21 12:00:00,30.92,30.93,30.82,30.85,54000.0,23.0421,23.0496,22.9676,22.99,54000.0
2009-08-21 12:10:00,30.86,30.86,30.8,30.8,32900.0,22.9974,22.9974,22.9527,22.9527,32900.0
2009-08-21 12:20:00,30.8,30.92,30.78,30.91,50500.0,22.9527,23.0421,22.9378,23.0347,50500.0
2009-08-21 12:30:00,30.92,30.95,30.89,30.93,33900.0,23.0421,23.0645,23.0198,23.0496,33900.0
2009-08-21 12:40:00,30.93,30.96,30.9,30.94,34600.0,23.0496,23.072,23.0272,23.057,34600.0
2009-08-21 12:50:00,30.94,30.94,30.86,30.9,34500.0,23.057,23.057,22.9974,23.0272,34500.0
2009-08-21 13:00:00,30.9,30.94,30.89,30.91,47400.0,23.0272,23.057,23.0198,23.0347,47400.0
2009-08-21 13:10:00,30.91,30.93,30.87,30.9,28900.0,23.0347,23.0496,23.0049,23.0272,28900.0
2009-08-21 13:20:00,30.9,30.93,30.87,30.93,41200.0,23.0272,23.0496,23.0049,23.0496,41200.0
2009-08-21 13:30:00,30.92,30.96,30.89,30.92,57500.0,23.0421,23.072,23.0198,23.0421,57500.0
2009-08-21 13:40:00,30.92,30.95,30.88,30.89,38900.0,23.0421,23.0645,23.0123,23.0198,38900.0
2009-08-21 13:50:00,30.89,30.9,30.86,30.88,42100.0,23.0198,23.0272,22.9974,23.0123,42100.0
2009-08-21 14:00:00,30.86,30.87,30.74,30.75,158800.0,22.9974,23.0049,22.908,22.9155,158800.0
2009-08-21 14:10:00,30.75,30.79,30.69,30.71,100100.0,22.9155,22.9453,22.8707,22.8856,100100.0
2009-08-21 14:20:00,30.72,30.76,30.72,30.76,45200.0,22.8931,22.9229,22.8931,22.9229,45200.0
2009-08-21 14:30:00,30.76,30.76,30.72,30.74,97200.0,22.9229,22.9229,22.8931,22.908,97200.0
2009-08-21 14:40:00,30.75,30.75,30.65,30.74,84400.0,22.9155,22.9155,22.8409,22.908,84400.0
2009-08-21 14:50:00,30.74,30.8,30.73,30.8,38200.0,22.908,22.9527,22.9006,22.9527,38200.0
2009-08-21 15:00:00,30.8,30.91,30.8,30.9,83500.0,22.9527,23.0347,22.9527,23.0272,83500.0
2009-08-21 15:10:00,30.91,31.03,30.9,31.0,144300.0,23.0347,23.1241,23.0272,23.1018,144300.0
2009-08-21 15:20:00,31.0,31.02,30.96,30.97,81300.0,23.1018,23.1167,23.072,23.0794,81300.0
2009-08-21 15:30:00,30.97,31.0,30.9,30.94,86600.0,23.0794,23.1018,23.0272,23.057,86600.0
2009-08-21 15:40:00,30.95,31.01,30.92,30.92,243700.0,23.0645,23.1092,23.0421,23.0421,243700.0
2009-08-21 15:50:00,30.93,30.96,30.88,30.9,365700.0,23.0496,23.072,23.0123,23.0272,365700.0
2009-08-24 09:30:00,31.62,31.62,31.22,31.36,159600.0,23.5638,23.5638,23.2657,23.37,159600.0
2009-08-24 09:40:00,31.37,31.49,31.31,31.37,199000.0,23.3775,23.4669,23.3328,23.3775,199000.0
2009-08-24 09:50:00,31.35,31.41,31.27,31.36,169600.0,23.3626,23.4073,23.303,23.37,169600.0
2009-08-24 10:00:00,31.36,31.48,31.35,31.44,111600.0,23.37,23.4595,23.3626,23.4297,111600.0
2009-08-24 10:10:00,31.44,31.46,31.39,31.46,53400.0,23.4297,23.4446,23.3924,23.4446,53400.0
2009-08-24 10:20:00,31.46,31.49,31.36,31.41,63300.0,23.4446,23.4669,23.37,23.4073,63300.0
2009-08-24 10:30:00,31.43,31.51,31.42,31.48,151300.0,23.4222,23.4818,23.4148,23.4595,151300.0
2009-08-24 10:40:00,31.48,31.58,31.46,31.56,57700.0,23.4595,23.534,23.4446,23.5191,57700.0
2009-08-24 10:50:00,31.57,31.64,31.54,31.64,58900.0,23.5265,23.5787,23.5042,23.5787,58900.0
2009-08-24 11:00:00,31.63,31.64,31.53,31.53,38900.0,23.5712,23.5787,23.4967,23.4967,38900.0
2009-08-24 11:10:00,31.52,31.56,31.49,31.49,65200.0,23.4893,23.5191,23.4669,23.4669,65200.0
2009-08-24 11:20:00,31.49,31.49,31.35,31.35,60900.0,23.4669,23.4669,23.3626,23.3626,60900.0
2009-08-24 11:30:00,31.34,31.38,31.3,31.35,70500.0,23.3551,23.3849,23.3253,23.3626,70500.0
2009-08-24 11:40:00,31.35,31.36,31.29,31.3,65000.0,23.3626,23.37,23.3179,23.3253,65000.0
2009-08-24 11:50:00,31.29,31.3,31.2,31.2,64200.0,23.3179,23.3253,23.2508,23.2508,64200.0
2009-08-24 12:00:00,31.2,31.22,31.16,31.2,29600.0,23.2508,23.2657,23.221,23.2508,29600.0
2009-08-24 12:10:00,31.2,31.22,31.14,31.15,35300.0,23.2508,23.2657,23.2061,23.2135,35300.0
2009-08-24 12:20:00,31.14,31.18,31.03,31.05,67100.0,23.2061,23.2359,23.1241,23.139,67100.0
2009-08-24 12:30:00,31.04,31.07,31.0,31.04,41900.0,23.1316,23.1539,23.1018,23.1316,41900.0
2009-08-24 12:40:00,31.03,31.07,31.0,31.01,50600.0,23.1241,23.1539,23.1018,23.1092,50600.0
2009-08-24 12:50:00,31.01,31.01,30.91,30.92,41400.0,23.1092,23.1092,23.0347,23.0421,41400.0
2009-08-24 13:00:00,30.92,30.93,30.75,30.76,63600.0,23.0421,23.0496,22.9155,22.9229,63600.0
2009-08-24 13:10:00,30.77,30.88,30.74,30.86,63300.0,22.9304,23.0123,22.908,22.9974,63300.0
2009-08-24 13:20:00,30.87,30.89,30.75,30.78,40500.0,23.0049,23.0198,22.9155,22.9378,40500.0
2009-08-24 13:30:00,30.77,30.93,30.76,30.93,41900.0,22.9304,23.0496,22.9229,23.0496,41900.0
2009-08-24 13:40:00,30.92,30.96,30.88,30.94,23300.0,23.0421,23.072,23.0123,23.057,23300.0
2009-08-24 13:50:00,30.93,30.94,30.85,30.87,50400.0,23.0496,23.057,22.99,23.0049,50400.0
2009-08-24 14:00:00,30.88,30.89,30.83,30.86,26100.0,23.0123,23.0198,22.9751,22.9974,26100.0
2009-08-24 14:10:00,30.86,30.93,30.82,30.92,43500.0,22.9974,23.0496,22.9676,23.0421,43500.0
2009-08-24 14:20:00,30.92,30.93,30.85,30.86,45200.0,23.0421,23.0496,22.99,22.9974,45200.0
2009-08-24 14:30:00,30.88,30.9,30.83,30.88,34900.0,23.0123,23.0272,22.9751,23.0123,34900.0
2009-08-24 14:40:00,30.88,30.89,30.81,30.81,25800.0,23.0123,23.0198,22.9602,22.9602,25800.0
2009-08-24 14:50:00,30.8,30.89,30.8,30.82,48000.0,22.9527,23.0198,22.9527,22.9676,48000.0
2009-08-24 15:00:00,30.81,30.81,30.61,30.64,72800.0,22.9602,22.9602,22.8111,22.8335,72800.0
2009-08-24 15:10:00,30.64,30.68,30.6,30.61,77000.0,22.8335,22.8633,22.8037,22.8111,77000.0
2009-08-24 15:20:00,30.6,30.71,30.59,30.68,63400.0,22.8037,22.8856,22.7962,22.8633,63400.0
2009-08-24 15:30:00,30.67,30.77,30.66,30.68,99900.0,22.8558,22.9304,22.8484,22.8633,99900.0
2009-08-24 15:40:00,30.67,30.73,30.6,30.67,148200.0,22.8558,22.9006,22.8037,22.8558,148200.0
2009-08-24 15:50:00,30.67,30.72,30.65,30.71,191400.0,22.8558,22.8931,22.8409,22.8856,191400.0
2009-08-25 09:30:00,31.31,31.32,30.89,30.96,200100.0,23.3328,23.3402,23.0198,23.072,200100.0
2009-08-25 09:40:00,30.97,31.04,30.92,30.99,233900.0,23.0794,23.1316,23.0421,23.0943,233900.0
2009-08-25 09:50:00,31.0,31.14,30.98,31.08,307400.0,23.1018,23.2061,23.0869,23.1614,307400.0
2009-08-25 10:00:00,31.08,31.25,31.04,31.07,340100.0,23.1614,23.2881,23.1316,23.1539,340100.0
2009-08-25 10:10:00,31.1,31.11,30.8,30.82,342200.0,23.1763,23.1837,22.9527,22.9676,342200.0
2009-08-25 10:20:00,30.82,30.91,30.73,30.75,147100.0,22.9676,23.0347,22.9006,22.9155,147100.0
2009-08-25 10:30:00,30.73,30.89,30.71,30.88,43100.0,22.9006,23.0198,22.8856,23.0123,43100.0
2009-08-25 10:40:00,30.88,31.05,30.88,31.0,259000.0,23.0123,23.139,23.0123,23.1018,259000.0
2009-08-25 10:50:00,31.02,31.06,30.95,31.04,260400.0,23.1167,23.1465,23.0645,23.1316,260400.0
2009-08-25 11:00:00,31.05,31.07,30.98,31.01,166600.0,23.139,23.1539,23.0869,23.1092,166600.0
2009-08-25 11:10:00,31.01,31.06,31.0,31.05,45200.0,23.1092,23.1465,23.1018,23.139,45200.0
2009-08-25 11:20:00,31.06,31.1,31.0,31.07,64100.0,23.1465,23.1763,23.1018,23.1539,64100.0
2009-08-25 11:30:00,31.07,31.08,31.01,31.05,44400.0,23.1539,23.1614,23.1092,23.139,44400.0
2009-08-25 11:40:00,31.06,31.17,31.04,31.09,65300.0,23.1465,23.2284,23.1316,23.1688,65300.0
2009-08-25 11:50:00,31.1,31.15,31.07,31.12,59400.0,23.1763,23.2135,23.1539,23.1912,59400.0
2009-08-25 12:00:00,31.14,31.17,31.08,31.1,122000.0,23.2061,23.2284,23.1614,23.1763,122000.0
2009-08-25 12:10:00,31.09,31.13,31.08,31.11,120600.0,23.1688,23.1986,23.1614,23.1837,120600.0
2009-08-25 12:20:00,31.1,31.26,31.1,31.2,49200.0,23.1763,23.2955,23.1763,23.2508,49200.0
2009-08-25 12:30:00,31.2,31.25,31.13,31.22,57500.0,23.2508,23.2881,23.1986,23.2657,57500.0
2009-08-25 12:40:00,31.21,31.22,31.17,31.21,43300.0,23.2583,23.2657,23.2284,23.2583,43300.0
2009-08-25 12:50:00,31.21,31.22,31.09,31.13,75000.0,23.2583,23.2657,23.1688,23.1986,75000.0
2009-08-25 13:00:00,31.13,31.21,31.13,31.2,118200.0,23.1986,23.2583,23.1986,23.2508,118200.0
2009-08-25 13:10:00,31.19,31.23,31.15,31.18,131400.0,23.2434,23.2732,23.2135,23.2359,131400.0
2009-08-25 13:20:00,31.18,31.23,31.11,31.2,140100.0,23.2359,23.2732,23.1837,23.2508,140100.0
2009-08-25 13:30:00,31.19,31.27,31.14,31.26,148400.0,23.2434,23.303,23.2061,23.2955,148400.0
2009-08-25 13:40:00,31.25,31.28,31.21,31.26,44400.0,23.2881,23.3104,23.2583,23.2955,44400.0
2009-08-25 13:50:00,31.26,31.27,31.15,31.17,45300.0,23.2955,23.303,23.2135,23.2284,45300.0
2009-08-25 14:00:00,31.16,31.18,31.1,31.14,64600.0,23.221,23.2359,23.1763,23.2061,64600.0
2009-08-25 14:10:00,31.14,31.19,31.09,31.16,97000.0,23.2061,23.2434,23.1688,23.221,97000.0
2009-08-25 14:20:00,31.15,31.17,31.05,31.09,54000.0,23.2135,23.2284,23.139,23.1688,54000.0
2009-08-25 14:30:00,31.09,31.11,30.99,31.02,172200.0,23.1688,23.1837,23.0943,23.1167,172200.0
2009-08-25 14:40:00,31.02,31.09,30.97,31.09,119100.0,23.1167,23.1688,23.0794,23.1688,119100.0
2009-08-25 14:50:00,31.08,31.16,31.07,31.14,137700.0,23.1614,23.221,23.1539,23.2061,137700.0
2009-08-25 15:00:00,31.15,31.2,31.07,31.08,79700.0,23.2135,23.2508,23.1539,23.1614,79700.0
2009-08-25 15:10:00,31.07,31.09,31.0,31.03,60100.0,23.1539,23.1688,23.1018,23.1241,60100.0
2009-08-25 15:20:00,31.02,31.12,31.01,31.06,60800.0,23.1167,23.1912,23.1092,23.1465,60800.0
2009-08-25 15:30:00,31.05,31.05,30.97,31.03,125300.0,23.139,23.139,23.0794,23.1241,125300.0
2009-08-25 15:40:00,31.03,31.05,30.99,30.99,200100.0,23.1241,23.139,23.0943,23.0943,200100.0
2009-08-25 15:50:00,30.99,31.11,30.98,31.04,296900.0,23.0943,23.1837,23.0869,23.1316,296900.0
2009-08-26 09:30:00,30.8,30.8,30.59,30.68,172700.0,22.9527,22.9527,22.7962,22.8633,172700.0
2009-08-26 09:40:00,30.65,30.73,30.44,30.44,171800.0,22.8409,22.9006,22.6844,22.6844,171800.0
2009-08-26 09:50:00,30.43,30.54,30.36,30.54,161800.0,22.677,22.759,22.6248,22.759,161800.0
2009-08-26 10:00:00,30.55,30.71,30.48,30.61,252400.0,22.7664,22.8856,22.7142,22.8111,252400.0
2009-08-26 10:10:00,30.61,30.72,30.55,30.69,109000.0,22.8111,22.8931,22.7664,22.8707,109000.0
2009-08-26 10:20:00,30.68,30.74,30.54,30.58,147900.0,22.8633,22.908,22.759,22.7888,147900.0
2009-08-26 10:30:00,30.57,30.68,30.53,30.65,144100.0,22.7813,22.8633,22.7515,22.8409,144100.0
2009-08-26 10:40:00,30.63,30.64,30.51,30.59,73800.0,22.826,22.8335,22.7366,22.7962,73800.0
2009-08-26 10:50:00,30.6,30.68,30.57,30.65,87400.0,22.8037,22.8633,22.7813,22.8409,87400.0
2009-08-26 11:00:00,30.66,30.7,30.58,30.58,51600.0,22.8484,22.8782,22.7888,22.7888,51600.0
2009-08-26 11:10:00,30.57,30.58,30.47,30.49,99200.0,22.7813,22.7888,22.7068,22.7217,99200.0
2009-08-26 11:20:00,30.49,30.51,30.34,30.48,202400.0,22.7217,22.7366,22.6099,22.7142,202400.0
2009-08-26 11:30:00,30.46,30.46,30.32,30.32,130000.0,22.6993,22.6993,22.595,22.595,130000.0
2009-08-26 11:40:00,30.32,30.4,30.31,30.32,39000.0,22.595,22.6546,22.5876,22.595,39000.0
2009-08-26 11:50:00,30.33,30.45,30.32,30.38,38800.0,22.6025,22.6919,22.595,22.6397,38800.0
2009-08-26 12:00:00,30.38,30.39,30.33,30.36,43300.0,22.6397,22.6472,22.6025,22.6248,43300.0
2009-08-26 12:10:00,30.37,30.47,30.35,30.47,39400.0,22.6323,22.7068,22.6174,22.7068,39400.0
2009-08-26 12:20:00,30.47,30.54,30.44,30.46,54500.0,22.7068,22.759,22.6844,22.6993,54500.0
2009-08-26 12:30:00,30.46,30.47,30.38,30.39,42600.0,22.6993,22.7068,22.6397,22.6472,42600.0
2009-08-26 12:40:00,30.38,30.38,30.29,30.3,60100.0,22.6397,22.6397,22.5727,22.5801,60100.0
2009-08-26 12:50:00,30.3,30.31,30.27,30.3,41200.0,22.5801,22.5876,22.5577,22.5801,41200.0
2009-08-26 13:00:00,30.29,30.34,30.25,30.28,45100.0,22.5727,22.6099,22.5428,22.5652,45100.0
2009-08-26 13:10:00,30.28,30.29,30.2,30.23,47200.0,22.5652,22.5727,22.5056,22.5279,47200.0
2009-08-26 13:20:00,30.22,30.37,30.21,30.36,47100.0,22.5205,22.6323,22.513,22.6248,47100.0
2009-08-26 13:30:00,30.37,30.42,30.33,30.42,42300.0,22.6323,22.6695,22.6025,22.6695,42300.0
2009-08-26 13:40:00,30.42,30.45,30.39,30.44,38800.0,22.6695,22.6919,22.6472,22.6844,38800.0
2009-08-26 13:50:00,30.43,30.53,30.41,30.53,47800.0,22.677,22.7515,22.6621,22.7515,47800.0
2009-08-26 14:00:00,30.52,30.56,30.49,30.53,36700.0,22.7441,22.7739,22.7217,22.7515,36700.0
2009-08-26 14:10:00,30.53,30.53,30.46,30.5,34800.0,22.7515,22.7515,22.6993,22.7291,34800.0
2009-08-26 14:20:00,30.5,30.54,30.44,30.46,52500.0,22.7291,22.759,22.6844,22.6993,52500.0
2009-08-26 14:30:00,30.45,30.5,30.41,30.45,70700.0,22.6919,22.7291,22.6621,22.6919,70700.0
2009-08-26 14:40:00,30.45,30.56,30.41,30.55,72900.0,22.6919,22.7739,22.6621,22.7664,72900.0
2009-08-26 14:50:00,30.56,30.58,30.45,30.46,96100.0,22.7739,22.7888,22.6919,22.6993,96100.0
2009-08-26 15:00:00,30.45,30.52,30.43,30.49,76000.0,22.6919,22.7441,22.677,22.7217,76000.0
2009-08-26 15:10:00,30.48,30.51,30.43,30.47,72300.0,22.7142,22.7366,22.677,22.7068,72300.0
2009-08-26 15:20:00,30.47,30.49,30.4,30.4,70300.0,22.7068,22.7217,22.6546,22.6546,70300.0
2009-08-26 15:30:00,30.4,30.43,30.34,30.4,101400.0,22.6546,22.677,22.6099,22.6546,101400.0
2009-08-26 15:40:00,30.4,30.45,30.35,30.45,144500.0,22.6546,22.6919,22.6174,22.6919,144500.0
2009-08-26 15:50:00,30.45,30.51,30.43,30.48,184700.0,22.6919,22.7366,22.677,22.7142,184700.0
2009-08-27 09:30:00,30.35,30.42,30.23,30.24,68200.0,22.6174,22.6695,22.5279,22.5354,68200.0
2009-08-27 09:40:00,30.24,30.24,30.02,30.06,122300.0,22.5354,22.5354,22.3714,22.4013,122300.0
2009-08-27 09:50:00,30.06,30.06,29.86,29.9,142300.0,22.4013,22.4013,22.2522,22.282,142300.0
2009-08-27 10:00:00,29.88,29.89,29.7,29.78,149300.0,22.2671,22.2746,22.133,22.1926,149300.0
2009-08-27 10:10:00,29.77,30.03,29.77,30.02,111400.0,22.1851,22.3789,22.1851,22.3714,111400.0
2009-08-27 10:20:00,30.02,30.1,30.0,30.08,101300.0,22.3714,22.4311,22.3565,22.4162,101300.0
2009-08-27 10:30:00,30.08,30.19,30.05,30.09,131700.0,22.4162,22.4981,22.3938,22.4236,131700.0
2009-08-27 10:40:00,30.09,30.19,30.09,30.17,92600.0,22.4236,22.4981,22.4236,22.4832,92600.0
2009-08-27 10:50:00,30.17,30.2,30.1,30.11,70100.0,22.4832,22.5056,22.4311,22.4385,70100.0
2009-08-27 11:00:00,30.12,30.14,30.03,30.1,92400.0,22.446,22.4609,22.3789,22.4311,92400.0
2009-08-27 11:10:00,30.1,30.18,30.07,30.07,80100.0,22.4311,22.4907,22.4087,22.4087,80100.0
2009-08-27 11:20:00,30.07,30.12,30.02,30.12,107600.0,22.4087,22.446,22.3714,22.446,107600.0
2009-08-27 11:30:00,30.11,30.12,30.0,30.0,70400.0,22.4385,22.446,22.3565,22.3565,70400.0
2009-08-27 11:40:00,30.0,30.1,29.98,30.07,55500.0,22.3565,22.4311,22.3416,22.4087,55500.0
2009-08-27 11:50:00,30.07,30.22,30.07,30.2,83400.0,22.4087,22.5205,22.4087,22.5056,83400.0
2009-08-27 12:00:00,30.19,30.23,30.11,30.13,31900.0,22.4981,22.5279,22.4385,22.4534,31900.0
2009-08-27 12:10:00,30.13,30.17,30.07,30.08,40600.0,22.4534,22.4832,22.4087,22.4162,40600.0
2009-08-27 12:20:00,30.08,30.09,30.05,30.06,44700.0,22.4162,22.4236,22.3938,22.4013,44700.0
2009-08-27 12:30:00,30.06,30.07,30.01,30.02,79800.0,22.4013,22.4087,22.364,22.3714,79800.0
2009-08-27 12:40:00,30.02,30.02,29.95,29.97,56400.0,22.3714,22.3714,22.3193,22.3342,56400.0
2009-08-27 12:50:00,29.96,30.01,29.94,30.01,50400.0,22.3267,22.364,22.3118,22.364,50400.0
2009-08-27 13:00:00,30.01,30.01,29.96,29.98,67500.0,22.364,22.364,22.3267,22.3416,67500.0
2009-08-27 13:10:00,29.99,29.99,29.9,29.92,59000.0,22.3491,22.3491,22.282,22.2969,59000.0
2009-08-27 13:20:00,29.93,29.96,29.89,29.9,86600.0,22.3044,22.3267,22.2746,22.282,86600.0
2009-08-27 13:30:00,29.9,29.99,29.89,29.96,70500.0,22.282,22.3491,22.2746,22.3267,70500.0
2009-08-27 13:40:00,29.96,29.97,29.87,29.9,110200.0,22.3267,22.3342,22.2597,22.282,110200.0
2009-08-27 13:50:00,29.9,29.97,29.87,29.89,103200.0,22.282,22.3342,22.2597,22.2746,103200.0
2009-08-27 14:00:00,29.88,29.92,29.88,29.9,148200.0,22.2671,22.2969,22.2671,22.282,148200.0
2009-08-27 14:10:00,29.91,29.92,29.87,29.91,101500.0,22.2895,22.2969,22.2597,22.2895,101500.0
2009-08-27 14:20:00,29.91,29.98,29.91,29.98,119400.0,22.2895,22.3416,22.2895,22.3416,119400.0
2009-08-27 14:30:00,29.98,30.07,29.97,30.02,163000.0,22.3416,22.4087,22.3342,22.3714,163000.0
2009-08-27 14:40:00,30.01,30.03,29.98,29.98,138500.0,22.364,22.3789,22.3416,22.3416,138500.0
2009-08-27 14:50:00,29.97,30.01,29.97,29.99,93200.0,22.3342,22.364,22.3342,22.3491,93200.0
2009-08-27 15:00:00,30.0,30.05,29.99,30.05,131900.0,22.3565,22.3938,22.3491,22.3938,131900.0
2009-08-27 15:10:00,30.06,30.08,30.03,30.03,115200.0,22.4013,22.4162,22.3789,22.3789,115200.0
2009-08-27 15:20:00,30.04,30.09,29.96,29.99,107700.0,22.3863,22.4236,22.3267,22.3491,107700.0
2009-08-27 15:30:00,30.0,30.06,29.96,30.06,123800.0,22.3565,22.4013,22.3267,22.4013,123800.0
2009-08-27 15:40:00,30.06,30.07,30.0,30.04,123400.0,22.4013,22.4087,22.3565,22.3863,123400.0
2009-08-27 15:50:00,30.04,30.06,29.98,30.04,233200.0,22.3863,22.4013,22.3416,22.3863,233200.0
2009-08-28 09:30:00,30.65,30.75,30.36,30.47,137100.0,22.8409,22.9155,22.6248,22.7068,137100.0
2009-08-28 09:40:00,30.48,30.5,30.24,30.3,111700.0,22.7142,22.7291,22.5354,22.5801,111700.0
2009-08-28 09:50:00,30.31,30.45,30.23,30.23,137500.0,22.5876,22.6919,22.5279,22.5279,137500.0
2009-08-28 10:00:00,30.25,30.44,30.23,30.43,135000.0,22.5428,22.6844,22.5279,22.677,135000.0
2009-08-28 10:10:00,30.41,30.5,30.39,30.42,138500.0,22.6621,22.7291,22.6472,22.6695,138500.0
2009-08-28 10:20:00,30.43,30.46,30.14,30.19,95400.0,22.677,22.6993,22.4609,22.4981,95400.0
2009-08-28 10:30:00,30.19,30.32,30.16,30.32,54500.0,22.4981,22.595,22.4758,22.595,54500.0
2009-08-28 10:40:00,30.32,30.37,30.23,30.36,54900.0,22.595,22.6323,22.5279,22.6248,54900.0
2009-08-28 10:50:00,30.37,30.4,30.29,30.32,60900.0,22.6323,22.6546,22.5727,22.595,60900.0
2009-08-28 11:00:00,30.32,30.42,30.28,30.34,57900.0,22.595,22.6695,22.5652,22.6099,57900.0
2009-08-28 11:10:00,30.35,30.41,30.31,30.39,57200.0,22.6174,22.6621,22.5876,22.6472,57200.0
2009-08-28 11:20:00,30.39,30.49,30.38,30.4,61800.0,22.6472,22.7217,22.6397,22.6546,61800.0
2009-08-28 11:30:00,30.4,30.42,30.31,30.33,63000.0,22.6546,22.6695,22.5876,22.6025,63000.0
2009-08-28 11:40:00,30.33,30.35,30.25,30.32,58100.0,22.6025,22.6174,22.5428,22.595,58100.0
2009-08-28 11:50:00,30.32,30.35,30.27,30.35,33100.0,22.595,22.6174,22.5577,22.6174,33100.0
2009-08-28 12:00:00,30.35,30.4,30.33,30.37,24800.0,22.6174,22.6546,22.6025,22.6323,24800.0
2009-08-28 12:10:00,30.38,30.38,30.17,30.19,34100.0,22.6397,22.6397,22.4832,22.4981,34100.0
2009-08-28 12:20:00,30.19,30.24,30.17,30.21,59800.0,22.4981,22.5354,22.4832,22.513,59800.0
2009-08-28 12:30:00,30.21,30.28,30.19,30.28,34900.0,22.513,22.5652,22.4981,22.5652,34900.0
2009-08-28 12:40:00,30.28,30.31,30.25,30.3,29600.0,22.5652,22.5876,22.5428,22.5801,29600.0
2009-08-28 12:50:00,30.29,30.29,30.2,30.21,22200.0,22.5727,22.5727,22.5056,22.513,22200.0
2009-08-28 13:00:00,30.22,30.28,30.22,30.27,21600.0,22.5205,22.5652,22.5205,22.5577,21600.0
2009-08-28 13:10:00,30.28,30.36,30.26,30.28,34400.0,22.5652,22.6248,22.5503,22.5652,34400.0
2009-08-28 13:20:00,30.28,30.33,30.27,30.28,29500.0,22.5652,22.6025,22.5577,22.5652,29500.0
2009-08-28 13:30:00,30.29,30.36,30.28,30.35,30600.0,22.5727,22.6248,22.5652,22.6174,30600.0
2009-08-28 13:40:00,30.36,30.36,30.27,30.32,27800.0,22.6248,22.6248,22.5577,22.595,27800.0
2009-08-28 13:50:00,30.32,30.34,30.27,30.27,42100.0,22.595,22.6099,22.5577,22.5577,42100.0
2009-08-28 14:00:00,30.27,30.28,30.2,30.27,49700.0,22.5577,22.5652,22.5056,22.5577,49700.0
2009-08-28 14:10:00,30.28,30.37,30.28,30.34,35100.0,22.5652,22.6323,22.5652,22.6099,35100.0
2009-08-28 14:20:00,30.33,30.35,30.3,30.34,70400.0,22.6025,22.6174,22.5801,22.6099,70400.0
2009-08-28 14:30:00,30.34,30.35,30.24,30.26,68900.0,22.6099,22.6174,22.5354,22.5503,68900.0
2009-08-28 14:40:00,30.27,30.36,30.26,30.35,70900.0,22.5577,22.6248,22.5503,22.6174,70900.0
2009-08-28 14:50:00,30.35,30.4,30.34,30.39,52200.0,22.6174,22.6546,22.6099,22.6472,52200.0
2009-08-28 15:00:00,30.39,30.4,30.3,30.35,52400.0,22.6472,22.6546,22.5801,22.6174,52400.0
2009-08-28 15:10:00,30.34,30.37,30.34,30.37,55700.0,22.6099,22.6323,22.6099,22.6323,55700.0
2009-08-28 15:20:00,30.38,30.4,30.35,30.38,68300.0,22.6397,22.6546,22.6174,22.6397,68300.0
2009-08-28 15:30:00,30.38,30.4,30.26,30.35,109300.0,22.6397,22.6546,22.5503,22.6174,109300.0
2009-08-28 15:40:00,30.35,30.37,30.26,30.34,125100.0,22.6174,22.6323,22.5503,22.6099,125100.0
2009-08-28 15:50:00,30.33,30.33,30.29,30.3,250400.0,22.6025,22.6025,22.5727,22.5801,250400.0
2009-08-31 09:30:00,30.13,30.21,29.83,29.86,177700.0,22.4534,22.513,22.2299,22.2522,177700.0
2009-08-31 09:40:00,29.87,29.93,29.71,29.75,113700.0,22.2597,22.3044,22.1404,22.1702,113700.0
2009-08-31 09:50:00,29.77,29.77,29.53,29.58,141800.0,22.1851,22.1851,22.0063,22.0435,141800.0
2009-08-31 10:00:00,29.58,29.6,29.45,29.58,94000.0,22.0435,22.0585,21.9467,22.0435,94000.0
2009-08-31 10:10:00,29.59,29.82,29.5,29.82,115500.0,22.051,22.2224,21.9839,22.2224,115500.0
2009-08-31 10:20:00,29.82,29.88,29.71,29.83,121700.0,22.2224,22.2671,22.1404,22.2299,121700.0
2009-08-31 10:30:00,29.82,29.86,29.77,29.81,118100.0,22.2224,22.2522,22.1851,22.2149,118100.0
2009-08-31 10:40:00,29.82,29.9,29.73,29.75,72600.0,22.2224,22.282,22.1553,22.1702,72600.0
2009-08-31 10:50:00,29.75,29.8,29.61,29.67,88700.0,22.1702,22.2075,22.0659,22.1106,88700.0
2009-08-31 11:00:00,29.66,29.68,29.46,29.47,121700.0,22.1032,22.1181,21.9541,21.9616,121700.0
2009-08-31 11:10:00,29.47,29.53,29.43,29.44,76000.0,21.9616,22.0063,21.9318,21.9392,76000.0
2009-08-31 11:20:00,29.43,29.49,29.27,29.27,88000.0,21.9318,21.9765,21.8125,21.8125,88000.0
2009-08-31 11:30:00,29.28,29.4,29.27,29.36,80100.0,21.82,21.9094,21.8125,21.8796,80100.0
2009-08-31 11:40:00,29.36,29.38,29.31,29.36,77600.0,21.8796,21.8945,21.8423,21.8796,77600.0
2009-08-31 11:50:00,29.36,29.44,29.35,29.44,42200.0,21.8796,21.9392,21.8721,21.9392,42200.0
2009-08-31 12:00:00,29.44,29.46,29.38,29.38,42600.0,21.9392,21.9541,21.8945,21.8945,42600.0
2009-08-31 12:10:00,29.38,29.44,29.38,29.39,54800.0,21.8945,21.9392,21.8945,21.902,54800.0
2009-08-31 12:20:00,29.39,29.42,29.38,29.38,67300.0,21.902,21.9243,21.8945,21.8945,67300.0
2009-08-31 12:30:00,29.39,29.42,29.32,29.37,68500.0,21.902,21.9243,21.8498,21.8871,68500.0
2009-08-31 12:40:00,29.38,29.4,29.31,29.32,41500.0,21.8945,21.9094,21.8423,21.8498,41500.0
2009-08-31 12:50:00,29.32,29.39,29.31,29.38,29900.0,21.8498,21.902,21.8423,21.8945,29900.0
2009-08-31 13:00:00,29.37,29.38,29.26,29.27,50400.0,21.8871,21.8945,21.8051,21.8125,50400.0
2009-08-31 13:10:00,29.27,29.28,29.24,29.28,45200.0,21.8125,21.82,21.7902,21.82,45200.0
2009-08-31 13:20:00,29.28,29.31,29.27,29.3,28100.0,21.82,21.8423,21.8125,21.8349,28100.0
2009-08-31 13:30:00,29.3,29.33,29.3,29.32,48900.0,21.8349,21.8572,21.8349,21.8498,48900.0
2009-08-31 13:40:00,29.32,29.36,29.3,29.33,30000.0,21.8498,21.8796,21.8349,21.8572,30000.0
2009-08-31 13:50:00,29.32,29.34,29.29,29.3,25800.0,21.8498,21.8647,21.8274,21.8349,25800.0
2009-08-31 14:00:00,29.31,29.32,29.25,29.29,55700.0,21.8423,21.8498,21.7976,21.8274,55700.0
2009-08-31 14:10:00,29.29,29.29,29.26,29.29,40100.0,21.8274,21.8274,21.8051,21.8274,40100.0
2009-08-31 14:20:00,29.29,29.39,29.29,29.39,49500.0,21.8274,21.902,21.8274,21.902,49500.0
2009-08-31 14:30:00,29.39,29.51,29.38,29.51,89000.0,21.902,21.9914,21.8945,21.9914,89000.0
2009-08-31 14:40:00,29.51,29.55,29.49,29.54,94400.0,21.9914,22.0212,21.9765,22.0137,94400.0
2009-08-31 14:50:00,29.53,29.54,29.46,29.47,147600.0,22.0063,22.0137,21.9541,21.9616,147600.0
2009-08-31 15:00:00,29.47,29.47,29.35,29.35,138000.0,21.9616,21.9616,21.8721,21.8721,138000.0
2009-08-31 15:10:00,29.35,29.36,29.31,29.31,141100.0,21.8721,21.8796,21.8423,21.8423,141100.0
2009-08-31 15:20:00,29.31,29.31,29.2,29.23,266300.0,21.8423,21.8423,21.7604,21.7827,266300.0
2009-08-31 15:30:00,29.23,29.26,29.21,29.21,171300.0,21.7827,21.8051,21.7678,21.7678,171300.0
2009-08-31 15:40:00,29.22,29.22,29.15,29.2,441500.0,21.7753,21.7753,21.7231,21.7604,441500.0
2009-08-31 15:50:00,29.2,29.23,29.15,29.23,628500.0,21.7604,21.7827,21.7231,21.7827,628500.0
2009-09-01 09:30:00,29.34,29.45,29.33,29.41,150400.0,21.8647,21.9467,21.8572,21.9169,150400.0
2009-09-01 09:40:00,29.43,29.65,29.4,29.63,139300.0,21.9318,22.0957,21.9094,22.0808,139300.0
2009-09-01 09:50:00,29.63,29.73,29.52,29.58,248200.0,22.0808,22.1553,21.9988,22.0435,248200.0
2009-09-01 10:00:00,29.58,29.84,29.55,29.79,151600.0,22.0435,22.2373,22.0212,22.2,151600.0
2009-09-01 10:10:00,29.79,29.82,29.56,29.65,116300.0,22.2,22.2224,22.0286,22.0957,116300.0
2009-09-01 10:20:00,29.66,29.79,29.62,29.71,71900.0,22.1032,22.2,22.0734,22.1404,71900.0
2009-09-01 10:30:00,29.71,29.76,29.63,29.64,97100.0,22.1404,22.1777,22.0808,22.0883,97100.0
2009-09-01 10:40:00,29.65,29.65,29.48,29.51,63100.0,22.0957,22.0957,21.969,21.9914,63100.0
2009-09-01 10:50:00,29.52,29.52,29.37,29.37,78500.0,21.9988,21.9988,21.8871,21.8871,78500.0
2009-09-01 11:00:00,29.37,29.4,29.33,29.33,70200.0,21.8871,21.9094,21.8572,21.8572,70200.0
2009-09-01 11:10:00,29.33,29.33,29.0,29.09,182200.0,21.8572,21.8572,21.6113,21.6784,182200.0
2009-09-01 11:20:00,29.09,29.09,28.8,28.83,140500.0,21.6784,21.6784,21.4623,21.4846,140500.0
2009-09-01 11:30:00,28.82,28.82,28.67,28.76,190900.0,21.4772,21.4772,21.3654,21.4325,190900.0
2009-09-01 11:40:00,28.76,28.88,28.71,28.76,94800.0,21.4325,21.5219,21.3952,21.4325,94800.0
2009-09-01 11:50:00,28.75,28.81,28.67,28.7,56500.0,21.425,21.4697,21.3654,21.3878,56500.0
2009-09-01 12:00:00,28.7,28.73,28.65,28.68,77800.0,21.3878,21.4101,21.3505,21.3729,77800.0
2009-09-01 12:10:00,28.68,28.69,28.63,28.63,66800.0,21.3729,21.3803,21.3356,21.3356,66800.0
2009-09-01 12:20:00,28.64,28.68,28.6,28.66,104400.0,21.343,21.3729,21.3132,21.3579,104400.0
2009-09-01 12:30:00,28.65,28.69,28.57,28.58,93700.0,21.3505,21.3803,21.2909,21.2983,93700.0
2009-09-01 12:40:00,28.58,28.71,28.56,28.7,77500.0,21.2983,21.3952,21.2834,21.3878,77500.0
2009-09-01 12:50:00,28.71,28.72,28.51,28.53,107700.0,21.3952,21.4027,21.2462,21.2611,107700.0
2009-09-01 13:00:00,28.54,28.61,28.44,28.48,69900.0,21.2685,21.3207,21.194,21.2238,69900.0
2009-09-01 13:10:00,28.49,28.58,28.46,28.56,86500.0,21.2313,21.2983,21.2089,21.2834,86500.0
2009-09-01 13:20:00,28.57,28.57,28.5,28.51,73400.0,21.2909,21.2909,21.2387,21.2462,73400.0
2009-09-01 13:30:00,28.51,28.56,28.42,28.51,101200.0,21.2462,21.2834,21.1791,21.2462,101200.0
2009-09-01 13:40:00,28.51,28.66,28.5,28.59,77600.0,21.2462,21.3579,21.2387,21.3058,77600.0
2009-09-01 13:50:00,28.6,28.66,28.58,28.66,38500.0,21.3132,21.3579,21.2983,21.3579,38500.0
2009-09-01 14:00:00,28.65,28.7,28.63,28.67,37500.0,21.3505,21.3878,21.3356,21.3654,37500.0
2009-09-01 14:10:00,28.67,28.7,28.61,28.65,59200.0,21.3654,21.3878,21.3207,21.3505,59200.0
2009-09-01 14:20:00,28.66,28.67,28.54,28.59,56600.0,21.3579,21.3654,21.2685,21.3058,56600.0
2009-09-01 14:30:00,28.58,28.62,28.55,28.59,62100.0,21.2983,21.3281,21.276,21.3058,62100.0
2009-09-01 14:40:00,28.6,28.6,28.43,28.44,77900.0,21.3132,21.3132,21.1865,21.194,77900.0
2009-09-01 14:50:00,28.44,28.51,28.43,28.49,84900.0,21.194,21.2462,21.1865,21.2313,84900.0
2009-09-01 15:00:00,28.49,28.61,28.48,28.58,78300.0,21.2313,21.3207,21.2238,21.2983,78300.0
2009-09-01 15:10:00,28.58,28.66,28.58,28.65,86700.0,21.2983,21.3579,21.2983,21.3505,86700.0
2009-09-01 15:20:00,28.65,28.66,28.51,28.53,118400.0,21.3505,21.3579,21.2462,21.2611,118400.0
2009-09-01 15:30:00,28.53,28.66,28.52,28.64,192800.0,21.2611,21.3579,21.2536,21.343,192800.0
2009-09-01 15:40:00,28.65,28.66,28.55,28.57,236900.0,21.3505,21.3579,21.276,21.2909,236900.0
2009-09-01 15:50:00,28.58,28.65,28.55,28.59,240500.0,21.2983,21.3505,21.276,21.3058,240500.0
2009-09-02 09:30:00,28.58,28.63,28.32,28.34,89200.0,21.2983,21.3356,21.1046,21.1195,89200.0
2009-09-02 09:40:00,28.36,28.56,28.33,28.35,102300.0,21.1344,21.2834,21.112,21.1269,102300.0
2009-09-02 09:50:00,28.36,28.56,28.26,28.32,146300.0,21.1344,21.2834,21.0599,21.1046,146300.0
2009-09-02 10:00:00,28.32,28.58,28.27,28.53,258800.0,21.1046,21.2983,21.0673,21.2611,258800.0
2009-09-02 10:10:00,28.53,28.59,28.45,28.5,129400.0,21.2611,21.3058,21.2015,21.2387,129400.0
2009-09-02 10:20:00,28.51,28.52,28.41,28.43,58700.0,21.2462,21.2536,21.1716,21.1865,58700.0
2009-09-02 10:30:00,28.43,28.49,28.34,28.45,167200.0,21.1865,21.2313,21.1195,21.2015,167200.0
2009-09-02 10:40:00,28.44,28.67,28.42,28.59,69900.0,21.194,21.3654,21.1791,21.3058,69900.0
2009-09-02 10:50:00,28.59,28.73,28.58,28.72,75000.0,21.3058,21.4101,21.2983,21.4027,75000.0
2009-09-02 11:00:00,28.72,28.72,28.55,28.56,65300.0,21.4027,21.4027,21.276,21.2834,65300.0
2009-09-02 11:10:00,28.57,28.7,28.57,28.63,81900.0,21.2909,21.3878,21.2909,21.3356,81900.0
2009-09-02 11:20:00,28.63,28.7,28.63,28.68,62900.0,21.3356,21.3878,21.3356,21.3729,62900.0
2009-09-02 11:30:00,28.67,28.72,28.56,28.62,110500.0,21.3654,21.4027,21.2834,21.3281,110500.0
2009-09-02 11:40:00,28.62,28.62,28.5,28.5,57600.0,21.3281,21.3281,21.2387,21.2387,57600.0
2009-09-02 11:50:00,28.5,28.56,28.45,28.47,40800.0,21.2387,21.2834,21.2015,21.2164,40800.0
2009-09-02 12:00:00,28.47,28.54,28.42,28.51,78200.0,21.2164,21.2685,21.1791,21.2462,78200.0
2009-09-02 12:10:00,28.51,28.55,28.42,28.44,95600.0,21.2462,21.276,21.1791,21.194,95600.0
2009-09-02 12:20:00,28.44,28.54,28.43,28.52,43600.0,21.194,21.2685,21.1865,21.2536,43600.0
2009-09-02 12:30:00,28.53,28.54,28.48,28.5,31700.0,21.2611,21.2685,21.2238,21.2387,31700.0
2009-09-02 12:40:00,28.5,28.54,28.5,28.52,14400.0,21.2387,21.2685,21.2387,21.2536,14400.0
2009-09-02 12:50:00,28.53,28.55,28.5,28.54,50300.0,21.2611,21.276,21.2387,21.2685,50300.0
2009-09-02 13:00:00,28.54,28.55,28.46,28.52,43200.0,21.2685,21.276,21.2089,21.2536,43200.0
2009-09-02 13:10:00,28.51,28.59,28.51,28.58,24800.0,21.2462,21.3058,21.2462,21.2983,24800.0
2009-09-02 13:20:00,28.58,28.58,28.53,28.53,25200.0,21.2983,21.2983,21.2611,21.2611,25200.0
2009-09-02 13:30:00,28.53,28.53,28.52,28.52,7200.0,21.2611,21.2611,21.2536,21.2536,7200.0
2009-09-02 13:40:00,28.52,28.54,28.52,28.53,25500.0,21.2536,21.2685,21.2536,21.2611,25500.0
2009-09-02 13:50:00,28.53,28.58,28.5,28.51,42000.0,21.2611,21.2983,21.2387,21.2462,42000.0
2009-09-02 14:00:00,28.51,28.54,28.48,28.51,37500.0,21.2462,21.2685,21.2238,21.2462,37500.0
2009-09-02 14:10:00,28.51,28.56,28.51,28.56,29600.0,21.2462,21.2834,21.2462,21.2834,29600.0
2009-09-02 14:20:00,28.56,28.59,28.55,28.58,26200.0,21.2834,21.3058,21.276,21.2983,26200.0
2009-09-02 14:30:00,28.58,28.64,28.56,28.59,52900.0,21.2983,21.343,21.2834,21.3058,52900.0
2009-09-02 14:40:00,28.59,28.59,28.52,28.52,45900.0,21.3058,21.3058,21.2536,21.2536,45900.0
2009-09-02 14:50:00,28.53,28.54,28.46,28.48,58400.0,21.2611,21.2685,21.2089,21.2238,58400.0
2009-09-02 15:00:00,28.48,28.49,28.45,28.48,63700.0,21.2238,21.2313,21.2015,21.2238,63700.0
2009-09-02 15:10:00,28.48,28.51,28.45,28.51,126100.0,21.2238,21.2462,21.2015,21.2462,126100.0
2009-09-02 15:20:00,28.51,28.56,28.49,28.53,106300.0,21.2462,21.2834,21.2313,21.2611,106300.0
2009-09-02 15:30:00,28.53,28.55,28.48,28.53,116300.0,21.2611,21.276,21.2238,21.2611,116300.0
2009-09-02 15:40:00,28.53,28.53,28.46,28.48,200900.0,21.2611,21.2611,21.2089,21.2238,200900.0
2009-09-02 15:50:00,28.48,28.53,28.46,28.5,408600.0,21.2238,21.2611,21.2089,21.2387,408600.0
2009-09-03 09:30:00,29.35,29.44,29.22,29.34,276300.0,21.8721,21.9392,21.7753,21.8647,276300.0
2009-09-03 09:40:00,29.34,29.42,29.31,29.39,177600.0,21.8647,21.9243,21.8423,21.902,177600.0
2009-09-03 09:50:00,29.39,29.47,29.25,29.36,235600.0,21.902,21.9616,21.7976,21.8796,235600.0
2009-09-03 10:00:00,29.36,29.45,29.15,29.27,190100.0,21.8796,21.9467,21.7231,21.8125,190100.0
2009-09-03 10:10:00,29.27,29.27,29.04,29.08,148100.0,21.8125,21.8125,21.6411,21.6709,148100.0
2009-09-03 10:20:00,29.08,29.12,28.97,29.1,197800.0,21.6709,21.7007,21.589,21.6858,197800.0
2009-09-03 10:30:00,29.1,29.18,29.08,29.16,80600.0,21.6858,21.7455,21.6709,21.7306,80600.0
2009-09-03 10:40:00,29.16,29.16,29.03,29.12,116400.0,21.7306,21.7306,21.6337,21.7007,116400.0
2009-09-03 10:50:00,29.12,29.2,29.12,29.14,44700.0,21.7007,21.7604,21.7007,21.7157,44700.0
2009-09-03 11:00:00,29.15,29.25,29.15,29.25,58800.0,21.7231,21.7976,21.7231,21.7976,58800.0
2009-09-03 11:10:00,29.26,29.3,29.23,29.24,54900.0,21.8051,21.8349,21.7827,21.7902,54900.0
2009-09-03 11:20:00,29.25,29.3,29.23,29.25,59400.0,21.7976,21.8349,21.7827,21.7976,59400.0
2009-09-03 11:30:00,29.24,29.3,29.2,29.22,53200.0,21.7902,21.8349,21.7604,21.7753,53200.0
2009-09-03 11:40:00,29.22,29.25,29.18,29.18,28800.0,21.7753,21.7976,21.7455,21.7455,28800.0
2009-09-03 11:50:00,29.19,29.19,29.08,29.11,49000.0,21.7529,21.7529,21.6709,21.6933,49000.0
2009-09-03 12:00:00,29.12,29.28,29.1,29.28,83300.0,21.7007,21.82,21.6858,21.82,83300.0
2009-09-03 12:10:00,29.28,29.3,29.24,29.24,25400.0,21.82,21.8349,21.7902,21.7902,25400.0
2009-09-03 12:20:00,29.24,29.25,29.21,29.22,30600.0,21.7902,21.7976,21.7678,21.7753,30600.0
2009-09-03 12:30:00,29.22,29.23,29.19,29.23,27000.0,21.7753,21.7827,21.7529,21.7827,27000.0
2009-09-03 12:40:00,29.22,29.24,29.22,29.23,9700.0,21.7753,21.7902,21.7753,21.7827,9700.0
2009-09-03 12:50:00,29.24,29.28,29.2,29.28,43200.0,21.7902,21.82,21.7604,21.82,43200.0
2009-09-03 13:00:00,29.29,29.31,29.26,29.27,48300.0,21.8274,21.8423,21.8051,21.8125,48300.0
2009-09-03 13:10:00,29.27,29.28,29.22,29.24,40800.0,21.8125,21.82,21.7753,21.7902,40800.0
2009-09-03 13:20:00,29.24,29.25,29.23,29.24,49000.0,21.7902,21.7976,21.7827,21.7902,49000.0
2009-09-03 13:30:00,29.24,29.3,29.21,29.29,89800.0,21.7902,21.8349,21.7678,21.8274,89800.0
2009-09-03 13:40:00,29.28,29.29,29.26,29.28,38100.0,21.82,21.8274,21.8051,21.82,38100.0
2009-09-03 13:50:00,29.29,29.3,29.28,29.3,51600.0,21.8274,21.8349,21.82,21.8349,51600.0
2009-09-03 14:00:00,29.3,29.37,29.29,29.31,61200.0,21.8349,21.8871,21.8274,21.8423,61200.0
2009-09-03 14:10:00,29.3,29.31,29.24,29.24,74200.0,21.8349,21.8423,21.7902,21.7902,74200.0
2009-09-03 14:20:00,29.24,29.25,29.18,29.23,58900.0,21.7902,21.7976,21.7455,21.7827,58900.0
2009-09-03 14:30:00,29.24,29.24,29.16,29.2,85900.0,21.7902,21.7902,21.7306,21.7604,85900.0
2009-09-03 14:40:00,29.2,29.27,29.19,29.26,109300.0,21.7604,21.8125,21.7529,21.8051,109300.0
2009-09-03 14:50:00,29.26,29.38,29.26,29.3,207400.0,21.8051,21.8945,21.8051,21.8349,207400.0
2009-09-03 15:00:00,29.29,29.37,29.27,29.28,131500.0,21.8274,21.8871,21.8125,21.82,131500.0
2009-09-03 15:10:00,29.28,29.29,29.2,29.2,122000.0,21.82,21.8274,21.7604,21.7604,122000.0
2009-09-03 15:20:00,29.21,29.22,29.18,29.18,148500.0,21.7678,21.7753,21.7455,21.7455,148500.0
2009-09-03 15:30:00,29.18,29.23,29.18,29.23,257000.0,21.7455,21.7827,21.7455,21.7827,257000.0
2009-09-03 15:40:00,29.22,29.3,29.22,29.3,187000.0,21.7753,21.8349,21.7753,21.8349,187000.0
2009-09-03 15:50:00,29.3,29.36,29.25,29.33,395900.0,21.8349,21.8796,21.7976,21.8572,395900.0
2009-09-04 09:30:00,29.43,29.53,29.36,29.5,64000.0,21.9318,22.0063,21.8796,21.9839,64000.0
2009-09-04 09:40:00,29.5,29.57,29.38,29.38,39200.0,21.9839,22.0361,21.8945,21.8945,39200.0
2009-09-04 09:50:00,29.38,29.53,29.33,29.49,107100.0,21.8945,22.0063,21.8572,21.9765,107100.0
2009-09-04 10:00:00,29.49,29.55,29.46,29.47,80300.0,21.9765,22.0212,21.9541,21.9616,80300.0
2009-09-04 10:10:00,29.46,29.54,29.44,29.53,55800.0,21.9541,22.0137,21.9392,22.0063,55800.0
2009-09-04 10:20:00,29.53,29.6,29.53,29.56,98300.0,22.0063,22.0585,22.0063,22.0286,98300.0
2009-09-04 10:30:00,29.55,29.66,29.53,29.63,108900.0,22.0212,22.1032,22.0063,22.0808,108900.0
2009-09-04 10:40:00,29.63,29.66,29.52,29.53,68700.0,22.0808,22.1032,21.9988,22.0063,68700.0
2009-09-04 10:50:00,29.53,29.57,29.49,29.55,58700.0,22.0063,22.0361,21.9765,22.0212,58700.0
2009-09-04 11:00:00,29.55,29.55,29.45,29.45,38000.0,22.0212,22.0212,21.9467,21.9467,38000.0
2009-09-04 11:10:00,29.45,29.52,29.45,29.48,38700.0,21.9467,21.9988,21.9467,21.969,38700.0
2009-09-04 11:20:00,29.48,29.52,29.45,29.48,37800.0,21.969,21.9988,21.9467,21.969,37800.0
2009-09-04 11:30:00,29.48,29.55,29.46,29.52,43800.0,21.969,22.0212,21.9541,21.9988,43800.0
2009-09-04 11:40:00,29.52,29.53,29.51,29.51,17300.0,21.9988,22.0063,21.9914,21.9914,17300.0
2009-09-04 11:50:00,29.51,29.54,29.5,29.54,26800.0,21.9914,22.0137,21.9839,22.0137,26800.0
2009-09-04 12:00:00,29.55,29.67,29.53,29.67,44200.0,22.0212,22.1106,22.0063,22.1106,44200.0
2009-09-04 12:10:00,29.66,29.69,29.61,29.65,34200.0,22.1032,22.1255,22.0659,22.0957,34200.0
2009-09-04 12:20:00,29.65,29.68,29.59,29.59,62800.0,22.0957,22.1181,22.051,22.051,62800.0
2009-09-04 12:30:00,29.6,29.61,29.55,29.58,42200.0,22.0585,22.0659,22.0212,22.0435,42200.0
2009-09-04 12:40:00,29.59,29.59,29.57,29.59,11000.0,22.051,22.051,22.0361,22.051,11000.0
2009-09-04 12:50:00,29.59,29.64,29.58,29.63,35900.0,22.051,22.0883,22.0435,22.0808,35900.0
2009-09-04 13:00:00,29.63,29.64,29.58,29.58,52100.0,22.0808,22.0883,22.0435,22.0435,52100.0
2009-09-04 13:10:00,29.59,29.62,29.54,29.54,92100.0,22.051,22.0734,22.0137,22.0137,92100.0
2009-09-04 13:20:00,29.55,29.6,29.53,29.59,139000.0,22.0212,22.0585,22.0063,22.051,139000.0
2009-09-04 13:30:00,29.59,29.63,29.59,29.62,50400.0,22.051,22.0808,22.051,22.0734,50400.0
2009-09-04 13:40:00,29.62,29.63,29.57,29.59,43400.0,22.0734,22.0808,22.0361,22.051,43400.0
2009-09-04 13:50:00,29.6,29.63,29.58,29.58,21600.0,22.0585,22.0808,22.0435,22.0435,21600.0
2009-09-04 14:00:00,29.59,29.6,29.54,29.55,56300.0,22.051,22.0585,22.0137,22.0212,56300.0
2009-09-04 14:10:00,29.55,29.56,29.5,29.51,49700.0,22.0212,22.0286,21.9839,21.9914,49700.0
2009-09-04 14:20:00,29.51,29.51,29.44,29.44,29000.0,21.9914,21.9914,21.9392,21.9392,29000.0
2009-09-04 14:30:00,29.44,29.45,29.36,29.36,66700.0,21.9392,21.9467,21.8796,21.8796,66700.0
2009-09-04 14:40:00,29.37,29.42,29.35,29.42,88300.0,21.8871,21.9243,21.8721,21.9243,88300.0
2009-09-04 14:50:00,29.42,29.44,29.39,29.42,61600.0,21.9243,21.9392,21.902,21.9243,61600.0
2009-09-04 15:00:00,29.42,29.42,29.35,29.35,102800.0,21.9243,21.9243,21.8721,21.8721,102800.0
2009-09-04 15:10:00,29.34,29.39,29.31,29.33,103400.0,21.8647,21.902,21.8423,21.8572,103400.0
2009-09-04 15:20:00,29.33,29.36,29.33,29.34,125900.0,21.8572,21.8796,21.8572,21.8647,125900.0
2009-09-04 15:30:00,29.35,29.37,29.32,29.36,166800.0,21.8721,21.8871,21.8498,21.8796,166800.0
2009-09-04 15:40:00,29.36,29.37,29.29,29.29,472500.0,21.8796,21.8871,21.8274,21.8274,472500.0
2009-09-04 15:50:00,29.3,29.39,29.29,29.36,939500.0,21.8349,21.902,21.8274,21.8796,939500.0
2009-09-08 09:30:00,30.98,31.0,30.75,30.83,469500.0,23.0869,23.1018,22.9155,22.9751,469500.0
2009-09-08 09:40:00,30.84,30.93,30.74,30.83,269500.0,22.9825,23.0496,22.908,22.9751,269500.0
2009-09-08 09:50:00,30.83,30.9,30.76,30.79,197900.0,22.9751,23.0272,22.9229,22.9453,197900.0
2009-09-08 10:00:00,30.79,30.84,30.72,30.79,219000.0,22.9453,22.9825,22.8931,22.9453,219000.0
2009-09-08 10:10:00,30.79,30.88,30.77,30.82,123000.0,22.9453,23.0123,22.9304,22.9676,123000.0
2009-09-08 10:20:00,30.81,30.92,30.8,30.91,149600.0,22.9602,23.0421,22.9527,23.0347,149600.0
2009-09-08 10:30:00,30.91,31.0,30.89,31.0,122000.0,23.0347,23.1018,23.0198,23.1018,122000.0
2009-09-08 10:40:00,30.99,30.99,30.92,30.98,83600.0,23.0943,23.0943,23.0421,23.0869,83600.0
2009-09-08 10:50:00,30.98,30.99,30.9,30.92,124400.0,23.0869,23.0943,23.0272,23.0421,124400.0
2009-09-08 11:00:00,30.93,30.98,30.88,30.91,133300.0,23.0496,23.0869,23.0123,23.0347,133300.0
2009-09-08 11:10:00,30.9,30.91,30.86,30.87,134200.0,23.0272,23.0347,22.9974,23.0049,134200.0
2009-09-08 11:20:00,30.87,30.9,30.82,30.88,135300.0,23.0049,23.0272,22.9676,23.0123,135300.0
2009-09-08 11:30:00,30.87,30.92,30.83,30.85,80600.0,23.0049,23.0421,22.9751,22.99,80600.0
2009-09-08 11:40:00,30.84,30.89,30.73,30.77,60900.0,22.9825,23.0198,22.9006,22.9304,60900.0
2009-09-08 11:50:00,30.77,30.78,30.67,30.72,41700.0,22.9304,22.9378,22.8558,22.8931,41700.0
2009-09-08 12:00:00,30.71,30.74,30.65,30.67,43200.0,22.8856,22.908,22.8409,22.8558,43200.0
2009-09-08 12:10:00,30.67,30.67,30.55,30.56,64500.0,22.8558,22.8558,22.7664,22.7739,64500.0
2009-09-08 12:20:00,30.55,30.63,30.55,30.62,46900.0,22.7664,22.826,22.7664,22.8186,46900.0
2009-09-08 12:30:00,30.61,30.63,30.56,30.63,50700.0,22.8111,22.826,22.7739,22.826,50700.0
2009-09-08 12:40:00,30.63,30.78,30.63,30.76,118800.0,22.826,22.9378,22.826,22.9229,118800.0
2009-09-08 12:50:00,30.76,30.83,30.76,30.78,77900.0,22.9229,22.9751,22.9229,22.9378,77900.0
2009-09-08 13:00:00,30.78,30.85,30.77,30.82,79300.0,22.9378,22.99,22.9304,22.9676,79300.0
2009-09-08 13:10:00,30.82,30.82,30.74,30.77,82400.0,22.9676,22.9676,22.908,22.9304,82400.0
2009-09-08 13:20:00,30.77,30.85,30.77,30.84,113000.0,22.9304,22.99,22.9304,22.9825,113000.0
2009-09-08 13:30:00,30.84,30.88,30.82,30.88,92600.0,22.9825,23.0123,22.9676,23.0123,92600.0
2009-09-08 13:40:00,30.88,31.01,30.88,30.94,314900.0,23.0123,23.1092,23.0123,23.057,314900.0
2009-09-08 13:50:00,30.94,31.02,30.91,31.02,105400.0,23.057,23.1167,23.0347,23.1167,105400.0
2009-09-08 14:00:00,31.02,31.06,31.01,31.04,125800.0,23.1167,23.1465,23.1092,23.1316,125800.0
2009-09-08 14:10:00,31.04,31.05,30.92,30.94,72300.0,23.1316,23.139,23.0421,23.057,72300.0
2009-09-08 14:20:00,30.94,30.96,30.86,30.87,52200.0,23.057,23.072,22.9974,23.0049,52200.0
2009-09-08 14:30:00,30.87,30.93,30.86,30.91,64300.0,23.0049,23.0496,22.9974,23.0347,64300.0
2009-09-08 14:40:00,30.91,31.01,30.9,31.01,95700.0,23.0347,23.1092,23.0272,23.1092,95700.0
2009-09-08 14:50:00,31.01,31.05,30.99,31.0,68800.0,23.1092,23.139,23.0943,23.1018,68800.0
2009-09-08 15:00:00,30.99,31.0,30.86,30.88,76900.0,23.0943,23.1018,22.9974,23.0123,76900.0
2009-09-08 15:10:00,30.88,30.88,30.81,30.82,67100.0,23.0123,23.0123,22.9602,22.9676,67100.0
2009-09-08 15:20:00,30.82,30.87,30.79,30.83,97100.0,22.9676,23.0049,22.9453,22.9751,97100.0
2009-09-08 15:30:00,30.83,30.88,30.8,30.87,96400.0,22.9751,23.0123,22.9527,23.0049,96400.0
2009-09-08 15:40:00,30.87,30.91,30.82,30.85,256100.0,23.0049,23.0347,22.9676,22.99,256100.0
2009-09-08 15:50:00,30.85,30.88,30.82,30.85,359900.0,22.99,23.0123,22.9676,22.99,359900.0
2009-09-09 09:30:00,31.33,31.47,31.21,31.33,342900.0,23.3477,23.452,23.2583,23.3477,342900.0
2009-09-09 09:40:00,31.32,31.7,31.27,31.68,229700.0,23.3402,23.6234,23.303,23.6085,229700.0
2009-09-09 09:50:00,31.68,31.79,31.64,31.65,172700.0,23.6085,23.6905,23.5787,23.5862,172700.0
2009-09-09 10:00:00,31.65,31.85,31.65,31.82,188700.0,23.5862,23.7352,23.5862,23.7128,188700.0
2009-09-09 10:10:00,31.8,31.88,31.67,31.83,118400.0,23.6979,23.7576,23.6011,23.7203,118400.0
2009-09-09 10:20:00,31.83,31.86,31.68,31.73,74400.0,23.7203,23.7426,23.6085,23.6458,74400.0
2009-09-09 10:30:00,31.73,31.74,31.61,31.67,85100.0,23.6458,23.6532,23.5563,23.6011,85100.0
2009-09-09 10:40:00,31.67,31.71,31.65,31.68,78300.0,23.6011,23.6309,23.5862,23.6085,78300.0
2009-09-09 10:50:00,31.64,31.78,31.62,31.76,77100.0,23.5787,23.683,23.5638,23.6681,77100.0
2009-09-09 11:00:00,31.75,31.85,31.75,31.84,115900.0,23.6607,23.7352,23.6607,23.7277,115900.0
2009-09-09 11:10:00,31.85,31.93,31.81,31.93,133600.0,23.7352,23.7948,23.7054,23.7948,133600.0
2009-09-09 11:20:00,31.93,32.09,31.92,31.98,200300.0,23.7948,23.914,23.7874,23.8321,200300.0
2009-09-09 11:30:00,31.98,32.16,31.97,32.16,80800.0,23.8321,23.9662,23.8246,23.9662,80800.0
2009-09-09 11:40:00,32.15,32.2,32.12,32.17,122300.0,23.9588,23.996,23.9364,23.9737,122300.0
2009-09-09 11:50:00,32.17,32.24,32.16,32.21,100600.0,23.9737,24.0258,23.9662,24.0035,100600.0
2009-09-09 12:00:00,32.2,32.22,32.19,32.21,63900.0,23.996,24.0109,23.9886,24.0035,63900.0
2009-09-09 12:10:00,32.2,32.22,32.18,32.19,87800.0,23.996,24.0109,23.9811,23.9886,87800.0
2009-09-09 12:20:00,32.18,32.22,32.18,32.21,87800.0,23.9811,24.0109,23.9811,24.0035,87800.0
2009-09-09 12:30:00,32.2,32.22,32.18,32.19,55800.0,23.996,24.0109,23.9811,23.9886,55800.0
2009-09-09 12:40:00,32.19,32.27,32.19,32.23,60800.0,23.9886,24.0482,23.9886,24.0184,60800.0
2009-09-09 12:50:00,32.24,32.28,32.21,32.24,40000.0,24.0258,24.0556,24.0035,24.0258,40000.0
2009-09-09 13:00:00,32.24,32.26,32.19,32.24,68300.0,24.0258,24.0407,23.9886,24.0258,68300.0
2009-09-09 13:10:00,32.25,32.38,32.24,32.36,120100.0,24.0333,24.1302,24.0258,24.1153,120100.0
2009-09-09 13:20:00,32.36,32.41,32.28,32.31,146700.0,24.1153,24.1525,24.0556,24.078,146700.0
2009-09-09 13:30:00,32.3,32.42,32.29,32.4,172500.0,24.0705,24.16,24.0631,24.1451,172500.0
2009-09-09 13:40:00,32.4,32.41,32.35,32.36,43900.0,24.1451,24.1525,24.1078,24.1153,43900.0
2009-09-09 13:50:00,32.36,32.38,32.3,32.31,150800.0,24.1153,24.1302,24.0705,24.078,150800.0
2009-09-09 14:00:00,32.31,32.33,32.15,32.15,75100.0,24.078,24.0929,23.9588,23.9588,75100.0
2009-09-09 14:10:00,32.15,32.21,32.11,32.12,130900.0,23.9588,24.0035,23.929,23.9364,130900.0
2009-09-09 14:20:00,32.11,32.11,32.04,32.06,148200.0,23.929,23.929,23.8768,23.8917,148200.0
2009-09-09 14:30:00,32.06,32.08,31.99,31.99,65900.0,23.8917,23.9066,23.8395,23.8395,65900.0
2009-09-09 14:40:00,31.99,32.02,31.94,31.96,98500.0,23.8395,23.8619,23.8023,23.8172,98500.0
2009-09-09 14:50:00,31.95,32.0,31.91,31.96,89700.0,23.8097,23.847,23.7799,23.8172,89700.0
2009-09-09 15:00:00,31.97,32.01,31.96,31.98,143800.0,23.8246,23.8544,23.8172,23.8321,143800.0
2009-09-09 15:10:00,31.98,32.04,31.98,31.99,110700.0,23.8321,23.8768,23.8321,23.8395,110700.0
2009-09-09 15:20:00,32.0,32.01,31.93,31.96,193900.0,23.847,23.8544,23.7948,23.8172,193900.0
2009-09-09 15:30:00,31.95,31.98,31.89,31.89,188600.0,23.8097,23.8321,23.765,23.765,188600.0
2009-09-09 15:40:00,31.9,31.98,31.89,31.98,219100.0,23.7725,23.8321,23.765,23.8321,219100.0
2009-09-09 15:50:00,31.97,31.98,31.81,31.83,717500.0,23.8246,23.8321,23.7054,23.7203,717500.0
2009-09-10 09:30:00,31.93,31.96,31.72,31.72,211900.0,23.7948,23.8172,23.6383,23.6383,211900.0
2009-09-10 09:40:00,31.72,31.82,31.65,31.79,206400.0,23.6383,23.7128,23.5862,23.6905,206400.0
2009-09-10 09:50:00,31.79,31.92,31.75,31.87,148100.0,23.6905,23.7874,23.6607,23.7501,148100.0
2009-09-10 10:00:00,31.87,32.0,31.84,31.84,253700.0,23.7501,23.847,23.7277,23.7277,253700.0
2009-09-10 10:10:00,31.84,31.95,31.78,31.82,177300.0,23.7277,23.8097,23.683,23.7128,177300.0
2009-09-10 10:20:00,31.83,31.84,31.77,31.8,140200.0,23.7203,23.7277,23.6756,23.6979,140200.0
2009-09-10 10:30:00,31.8,31.91,31.75,31.89,136600.0,23.6979,23.7799,23.6607,23.765,136600.0
2009-09-10 10:40:00,31.9,31.9,31.8,31.89,155200.0,23.7725,23.7725,23.6979,23.765,155200.0
2009-09-10 10:50:00,31.9,32.05,31.89,32.03,171900.0,23.7725,23.8842,23.765,23.8693,171900.0
2009-09-10 11:00:00,32.05,32.16,32.01,32.13,139300.0,23.8842,23.9662,23.8544,23.9439,139300.0
2009-09-10 11:10:00,32.12,32.14,32.04,32.04,114400.0,23.9364,23.9513,23.8768,23.8768,114400.0
2009-09-10 11:20:00,32.04,32.09,31.99,32.09,107000.0,23.8768,23.914,23.8395,23.914,107000.0
2009-09-10 11:30:00,32.08,32.09,32.0,32.09,87700.0,23.9066,23.914,23.847,23.914,87700.0
2009-09-10 11:40:00,32.08,32.09,31.96,32.0,63100.0,23.9066,23.914,23.8172,23.847,63100.0
2009-09-10 11:50:00,32.0,32.01,31.93,31.99,44300.0,23.847,23.8544,23.7948,23.8395,44300.0
2009-09-10 12:00:00,31.99,32.05,31.98,32.05,39800.0,23.8395,23.8842,23.8321,23.8842,39800.0
2009-09-10 12:10:00,32.05,32.07,31.98,31.98,51000.0,23.8842,23.8991,23.8321,23.8321,51000.0
2009-09-10 12:20:00,31.97,31.98,31.93,31.94,53500.0,23.8246,23.8321,23.7948,23.8023,53500.0
2009-09-10 12:30:00,31.93,31.98,31.93,31.97,25800.0,23.7948,23.8321,23.7948,23.8246,25800.0
2009-09-10 12:40:00,31.98,32.0,31.97,32.0,45000.0,23.8321,23.847,23.8246,23.847,45000.0
2009-09-10 12:50:00,32.0,32.12,31.9,32.11,129400.0,23.847,23.9364,23.7725,23.929,129400.0
2009-09-10 13:00:00,32.11,32.24,32.1,32.23,178200.0,23.929,24.0258,23.9215,24.0184,178200.0
2009-09-10 13:10:00,32.23,32.23,32.14,32.14,64100.0,24.0184,24.0184,23.9513,23.9513,64100.0
2009-09-10 13:20:00,32.14,32.15,32.11,32.13,57900.0,23.9513,23.9588,23.929,23.9439,57900.0
2009-09-10 13:30:00,32.13,32.13,32.03,32.06,109500.0,23.9439,23.9439,23.8693,23.8917,109500.0
2009-09-10 13:40:00,32.05,32.15,32.0,32.14,139500.0,23.8842,23.9588,23.847,23.9513,139500.0
2009-09-10 13:50:00,32.14,32.23,32.14,32.2,91900.0,23.9513,24.0184,23.9513,23.996,91900.0
2009-09-10 14:00:00,32.2,32.25,32.16,32.19,54500.0,23.996,24.0333,23.9662,23.9886,54500.0
2009-09-10 14:10:00,32.18,32.2,32.11,32.12,107800.0,23.9811,23.996,23.929,23.9364,107800.0
2009-09-10 14:20:00,32.12,32.15,32.09,32.15,84600.0,23.9364,23.9588,23.914,23.9588,84600.0
2009-09-10 14:30:00,32.14,32.18,32.13,32.14,56700.0,23.9513,23.9811,23.9439,23.9513,56700.0
2009-09-10 14:40:00,32.15,32.16,32.14,32.14,93400.0,23.9588,23.9662,23.9513,23.9513,93400.0
2009-09-10 14:50:00,32.14,32.17,32.14,32.14,103400.0,23.9513,23.9737,23.9513,23.9513,103400.0
2009-09-10 15:00:00,32.14,32.15,32.07,32.1,114600.0,23.9513,23.9588,23.8991,23.9215,114600.0
2009-09-10 15:10:00,32.1,32.17,32.09,32.16,102300.0,23.9215,23.9737,23.914,23.9662,102300.0
2009-09-10 15:20:00,32.17,32.26,32.16,32.26,202400.0,23.9737,24.0407,23.9662,24.0407,202400.0
2009-09-10 15:30:00,32.26,32.35,32.25,32.3,166900.0,24.0407,24.1078,24.0333,24.0705,166900.0
2009-09-10 15:40:00,32.3,32.32,32.29,32.29,134700.0,24.0705,24.0854,24.0631,24.0631,134700.0
2009-09-10 15:50:00,32.29,32.31,32.23,32.24,322200.0,24.0631,24.078,24.0184,24.0258,322200.0
2009-09-11 09:30:00,32.74,32.79,32.53,32.77,166500.0,24.3984,24.4357,24.2419,24.4208,166500.0
2009-09-11 09:40:00,32.75,32.75,32.57,32.74,138800.0,24.4059,24.4059,24.2718,24.3984,138800.0
2009-09-11 09:50:00,32.75,32.84,32.67,32.81,155600.0,24.4059,24.473,24.3463,24.4506,155600.0
2009-09-11 10:00:00,32.8,32.85,32.51,32.65,157500.0,24.4432,24.4804,24.227,24.3314,157500.0
2009-09-11 10:10:00,32.65,32.68,32.56,32.62,94000.0,24.3314,24.3537,24.2643,24.309,94000.0
2009-09-11 10:20:00,32.61,32.77,32.6,32.72,85200.0,24.3016,24.4208,24.2941,24.3835,85200.0
2009-09-11 10:30:00,32.72,32.97,32.72,32.86,265300.0,24.3835,24.5698,24.3835,24.4879,265300.0
2009-09-11 10:40:00,32.85,32.91,32.79,32.82,96500.0,24.4804,24.5251,24.4357,24.4581,96500.0
2009-09-11 10:50:00,32.81,32.9,32.79,32.83,105100.0,24.4506,24.5177,24.4357,24.4655,105100.0
2009-09-11 11:00:00,32.81,32.86,32.75,32.86,63700.0,24.4506,24.4879,24.4059,24.4879,63700.0
2009-09-11 11:10:00,32.85,32.92,32.84,32.91,66400.0,24.4804,24.5326,24.473,24.5251,66400.0
2009-09-11 11:20:00,32.89,32.96,32.86,32.86,150400.0,24.5102,24.5624,24.4879,24.4879,150400.0
2009-09-11 11:30:00,32.88,32.98,32.88,32.94,135400.0,24.5028,24.5773,24.5028,24.5475,135400.0
2009-09-11 11:40:00,32.94,33.02,32.86,32.86,150000.0,24.5475,24.6071,24.4879,24.4879,150000.0
2009-09-11 11:50:00,32.85,32.86,32.73,32.83,77600.0,24.4804,24.4879,24.391,24.4655,77600.0
2009-09-11 12:00:00,32.84,32.86,32.82,32.85,46000.0,24.473,24.4879,24.4581,24.4804,46000.0
2009-09-11 12:10:00,32.84,32.85,32.78,32.8,30800.0,24.473,24.4804,24.4282,24.4432,30800.0
2009-09-11 12:20:00,32.79,32.81,32.67,32.73,82000.0,24.4357,24.4506,24.3463,24.391,82000.0
2009-09-11 12:30:00,32.72,32.78,32.68,32.71,87600.0,24.3835,24.4282,24.3537,24.3761,87600.0
2009-09-11 12:40:00,32.71,32.76,32.67,32.74,67200.0,24.3761,24.4133,24.3463,24.3984,67200.0
2009-09-11 12:50:00,32.73,32.81,32.73,32.8,63700.0,24.391,24.4506,24.391,24.4432,63700.0
2009-09-11 13:00:00,32.8,32.8,32.66,32.67,65500.0,24.4432,24.4432,24.3388,24.3463,65500.0
2009-09-11 13:10:00,32.66,32.75,32.63,32.73,68300.0,24.3388,24.4059,24.3165,24.391,68300.0
2009-09-11 13:20:00,32.72,32.74,32.65,32.65,40300.0,24.3835,24.3984,24.3314,24.3314,40300.0
2009-09-11 13:30:00,32.65,32.65,32.56,32.56,72300.0,24.3314,24.3314,24.2643,24.2643,72300.0
2009-09-11 13:40:00,32.56,32.59,32.5,32.52,63000.0,24.2643,24.2867,24.2196,24.2345,63000.0
2009-09-11 13:50:00,32.52,32.55,32.44,32.44,82000.0,24.2345,24.2568,24.1749,24.1749,82000.0
2009-09-11 14:00:00,32.44,32.63,32.43,32.63,80600.0,24.1749,24.3165,24.1674,24.3165,80600.0
2009-09-11 14:10:00,32.62,32.7,32.6,32.66,65200.0,24.309,24.3686,24.2941,24.3388,65200.0
2009-09-11 14:20:00,32.66,32.7,32.64,32.65,75500.0,24.3388,24.3686,24.3239,24.3314,75500.0
2009-09-11 14:30:00,32.66,32.69,32.62,32.62,34600.0,24.3388,24.3612,24.309,24.309,34600.0
2009-09-11 14:40:00,32.62,32.63,32.58,32.61,37400.0,24.309,24.3165,24.2792,24.3016,37400.0
2009-09-11 14:50:00,32.62,32.63,32.6,32.61,59800.0,24.309,24.3165,24.2941,24.3016,59800.0
2009-09-11 15:00:00,32.62,32.62,32.55,32.55,33300.0,24.309,24.309,24.2568,24.2568,33300.0
2009-09-11 15:10:00,32.56,32.57,32.54,32.57,38400.0,24.2643,24.2718,24.2494,24.2718,38400.0
2009-09-11 15:20:00,32.57,32.64,32.56,32.64,77000.0,24.2718,24.3239,24.2643,24.3239,77000.0
2009-09-11 15:30:00,32.65,32.66,32.6,32.63,103400.0,24.3314,24.3388,24.2941,24.3165,103400.0
2009-09-11 15:40:00,32.63,32.68,32.58,32.59,215000.0,24.3165,24.3537,24.2792,24.2867,215000.0
2009-09-11 15:50:00,32.58,32.65,32.58,32.59,218500.0,24.2792,24.3314,24.2792,24.2867,218500.0
2009-09-14 09:30:00,32.15,32.38,32.15,32.34,157000.0,23.9588,24.1302,23.9588,24.1004,157000.0
2009-09-14 09:40:00,32.33,32.55,32.33,32.41,123400.0,24.0929,24.2568,24.0929,24.1525,123400.0
2009-09-14 09:50:00,32.41,32.45,32.31,32.43,84900.0,24.1525,24.1823,24.078,24.1674,84900.0
2009-09-14 10:00:00,32.44,32.44,32.31,32.35,48000.0,24.1749,24.1749,24.078,24.1078,48000.0
2009-09-14 10:10:00,32.34,32.36,32.22,32.32,73200.0,24.1004,24.1153,24.0109,24.0854,73200.0
2009-09-14 10:20:00,32.33,32.42,32.32,32.41,71400.0,24.0929,24.16,24.0854,24.1525,71400.0
2009-09-14 10:30:00,32.41,32.42,32.35,32.42,43000.0,24.1525,24.16,24.1078,24.16,43000.0
2009-09-14 10:40:00,32.42,32.52,32.4,32.49,52000.0,24.16,24.2345,24.1451,24.2121,52000.0
2009-09-14 10:50:00,32.48,32.6,32.46,32.54,87600.0,24.2047,24.2941,24.1898,24.2494,87600.0
2009-09-14 11:00:00,32.54,32.57,32.44,32.45,115300.0,24.2494,24.2718,24.1749,24.1823,115300.0
2009-09-14 11:10:00,32.44,32.53,32.36,32.5,98500.0,24.1749,24.2419,24.1153,24.2196,98500.0
2009-09-14 11:20:00,32.5,32.54,32.45,32.5,77000.0,24.2196,24.2494,24.1823,24.2196,77000.0
2009-09-14 11:30:00,32.5,32.53,32.46,32.46,47600.0,24.2196,24.2419,24.1898,24.1898,47600.0
2009-09-14 11:40:00,32.45,32.45,32.34,32.37,46100.0,24.1823,24.1823,24.1004,24.1227,46100.0
2009-09-14 11:50:00,32.37,32.4,32.32,32.37,55500.0,24.1227,24.1451,24.0854,24.1227,55500.0
2009-09-14 12:00:00,32.37,32.41,32.37,32.41,37200.0,24.1227,24.1525,24.1227,24.1525,37200.0
2009-09-14 12:10:00,32.41,32.42,32.38,32.41,19900.0,24.1525,24.16,24.1302,24.1525,19900.0
2009-09-14 12:20:00,32.41,32.44,32.39,32.41,40800.0,24.1525,24.1749,24.1376,24.1525,40800.0
2009-09-14 12:30:00,32.41,32.42,32.37,32.39,39900.0,24.1525,24.16,24.1227,24.1376,39900.0
2009-09-14 12:40:00,32.39,32.4,32.37,32.4,62800.0,24.1376,24.1451,24.1227,24.1451,62800.0
2009-09-14 12:50:00,32.41,32.47,32.4,32.46,20400.0,24.1525,24.1972,24.1451,24.1898,20400.0
2009-09-14 13:00:00,32.46,32.47,32.36,32.4,54400.0,24.1898,24.1972,24.1153,24.1451,54400.0
2009-09-14 13:10:00,32.4,32.41,32.33,32.33,29800.0,24.1451,24.1525,24.0929,24.0929,29800.0
2009-09-14 13:20:00,32.33,32.38,32.32,32.33,32300.0,24.0929,24.1302,24.0854,24.0929,32300.0
2009-09-14 13:30:00,32.34,32.44,32.32,32.41,76000.0,24.1004,24.1749,24.0854,24.1525,76000.0
2009-09-14 13:40:00,32.41,32.41,32.38,32.38,36900.0,24.1525,24.1525,24.1302,24.1302,36900.0
2009-09-14 13:50:00,32.39,32.39,32.31,32.34,206300.0,24.1376,24.1376,24.078,24.1004,206300.0
2009-09-14 14:00:00,32.34,32.36,32.33,32.36,102100.0,24.1004,24.1153,24.0929,24.1153,102100.0
2009-09-14 14:10:00,32.36,32.37,32.34,32.37,23600.0,24.1153,24.1227,24.1004,24.1227,23600.0
2009-09-14 14:20:00,32.37,32.46,32.36,32.46,71100.0,24.1227,24.1898,24.1153,24.1898,71100.0
2009-09-14 14:30:00,32.46,32.52,32.46,32.5,51300.0,24.1898,24.2345,24.1898,24.2196,51300.0
2009-09-14 14:40:00,32.51,32.52,32.46,32.49,93900.0,24.227,24.2345,24.1898,24.2121,93900.0
2009-09-14 14:50:00,32.5,32.53,32.45,32.5,56900.0,24.2196,24.2419,24.1823,24.2196,56900.0
2009-09-14 15:00:00,32.5,32.51,32.46,32.47,63500.0,24.2196,24.227,24.1898,24.1972,63500.0
2009-09-14 15:10:00,32.48,32.48,32.43,32.45,71200.0,24.2047,24.2047,24.1674,24.1823,71200.0
2009-09-14 15:20:00,32.46,32.49,32.44,32.47,80600.0,24.1898,24.2121,24.1749,24.1972,80600.0
2009-09-14 15:30:00,32.48,32.52,32.47,32.5,161500.0,24.2047,24.2345,24.1972,24.2196,161500.0
2009-09-14 15:40:00,32.5,32.51,32.44,32.45,163100.0,24.2196,24.227,24.1749,24.1823,163100.0
2009-09-14 15:50:00,32.46,32.47,32.43,32.45,234700.0,24.1898,24.1972,24.1674,24.1823,234700.0
2009-09-15 09:30:00,33.19,33.37,33.06,33.25,414600.0,24.7338,24.8679,24.6369,24.7785,414600.0
2009-09-15 09:40:00,33.28,33.36,33.23,33.28,309900.0,24.8009,24.8605,24.7636,24.8009,309900.0
2009-09-15 09:50:00,33.27,33.32,33.17,33.23,195000.0,24.7934,24.8307,24.7189,24.7636,195000.0
2009-09-15 10:00:00,33.22,33.24,33.01,33.23,173900.0,24.7561,24.771,24.5996,24.7636,173900.0
2009-09-15 10:10:00,33.23,33.23,33.04,33.14,105600.0,24.7636,24.7636,24.622,24.6965,105600.0
2009-09-15 10:20:00,33.12,33.18,32.95,32.99,201900.0,24.6816,24.7263,24.5549,24.5847,201900.0
2009-09-15 10:30:00,33.0,33.1,32.92,32.92,203300.0,24.5922,24.6667,24.5326,24.5326,203300.0
2009-09-15 10:40:00,32.93,33.14,32.92,33.02,238800.0,24.54,24.6965,24.5326,24.6071,238800.0
2009-09-15 10:50:00,33.03,33.05,32.98,33.04,86500.0,24.6146,24.6295,24.5773,24.622,86500.0
2009-09-15 11:00:00,33.02,33.03,32.89,32.97,77900.0,24.6071,24.6146,24.5102,24.5698,77900.0
2009-09-15 11:10:00,32.98,33.02,32.8,32.85,107100.0,24.5773,24.6071,24.4432,24.4804,107100.0
2009-09-15 11:20:00,32.84,32.9,32.83,32.84,68500.0,24.473,24.5177,24.4655,24.473,68500.0
2009-09-15 11:30:00,32.82,32.9,32.8,32.89,42300.0,24.4581,24.5177,24.4432,24.5102,42300.0
2009-09-15 11:40:00,32.89,33.0,32.88,32.98,39100.0,24.5102,24.5922,24.5028,24.5773,39100.0
2009-09-15 11:50:00,32.98,33.07,32.92,32.98,51800.0,24.5773,24.6444,24.5326,24.5773,51800.0
2009-09-15 12:00:00,32.98,32.98,32.87,32.92,85100.0,24.5773,24.5773,24.4953,24.5326,85100.0
2009-09-15 12:10:00,32.92,32.97,32.88,32.91,38700.0,24.5326,24.5698,24.5028,24.5251,38700.0
2009-09-15 12:20:00,32.9,32.94,32.85,32.87,58300.0,24.5177,24.5475,24.4804,24.4953,58300.0
2009-09-15 12:30:00,32.86,32.87,32.8,32.84,53100.0,24.4879,24.4953,24.4432,24.473,53100.0
2009-09-15 12:40:00,32.84,32.9,32.84,32.9,36000.0,24.473,24.5177,24.473,24.5177,36000.0
2009-09-15 12:50:00,32.9,32.99,32.9,32.98,31700.0,24.5177,24.5847,24.5177,24.5773,31700.0
2009-09-15 13:00:00,32.98,33.03,32.88,32.9,114700.0,24.5773,24.6146,24.5028,24.5177,114700.0
2009-09-15 13:10:00,32.89,32.93,32.86,32.88,55500.0,24.5102,24.54,24.4879,24.5028,55500.0
2009-09-15 13:20:00,32.87,32.94,32.87,32.89,95800.0,24.4953,24.5475,24.4953,24.5102,95800.0
2009-09-15 13:30:00,32.89,32.95,32.88,32.93,50600.0,24.5102,24.5549,24.5028,24.54,50600.0
2009-09-15 13:40:00,32.93,32.95,32.88,32.9,61000.0,24.54,24.5549,24.5028,24.5177,61000.0
2009-09-15 13:50:00,32.91,33.0,32.89,32.99,114700.0,24.5251,24.5922,24.5102,24.5847,114700.0
2009-09-15 14:00:00,32.99,33.01,32.89,32.94,92900.0,24.5847,24.5996,24.5102,24.5475,92900.0
2009-09-15 14:10:00,32.93,32.94,32.9,32.91,88600.0,24.54,24.5475,24.5177,24.5251,88600.0
2009-09-15 14:20:00,32.91,33.0,32.89,33.0,97900.0,24.5251,24.5922,24.5102,24.5922,97900.0
2009-09-15 14:30:00,33.0,33.04,32.97,33.04,235900.0,24.5922,24.622,24.5698,24.622,235900.0
2009-09-15 14:40:00,33.04,33.04,32.97,33.0,128500.0,24.622,24.622,24.5698,24.5922,128500.0
2009-09-15 14:50:00,33.0,33.07,32.99,33.0,182800.0,24.5922,24.6444,24.5847,24.5922,182800.0
2009-09-15 15:00:00,33.0,33.03,32.89,32.9,124300.0,24.5922,24.6146,24.5102,24.5177,124300.0
2009-09-15 15:10:00,32.9,32.95,32.88,32.88,148500.0,24.5177,24.5549,24.5028,24.5028,148500.0
2009-09-15 15:20:00,32.88,33.04,32.88,33.01,113400.0,24.5028,24.622,24.5028,24.5996,113400.0
2009-09-15 15:30:00,33.02,33.04,32.95,32.95,125900.0,24.6071,24.622,24.5549,24.5549,125900.0
2009-09-15 15:40:00,32.95,32.96,32.88,32.95,345100.0,24.5549,24.5624,24.5028,24.5549,345100.0
2009-09-15 15:50:00,32.94,33.02,32.86,32.92,545300.0,24.5475,24.6071,24.4879,24.5326,545300.0
2009-09-16 09:30:00,33.38,33.64,33.28,33.5,319100.0,24.8754,25.0691,24.8009,24.9648,319100.0
2009-09-16 09:40:00,33.48,33.55,33.42,33.45,174600.0,24.9499,25.0021,24.9052,24.9275,174600.0
2009-09-16 09:50:00,33.45,33.45,33.35,33.37,138200.0,24.9275,24.9275,24.853,24.8679,138200.0
2009-09-16 10:00:00,33.37,33.56,33.37,33.54,193600.0,24.8679,25.0095,24.8679,24.9946,193600.0
2009-09-16 10:10:00,33.54,33.62,33.52,33.55,99900.0,24.9946,25.0542,24.9797,25.0021,99900.0
2009-09-16 10:20:00,33.56,33.57,33.46,33.48,90600.0,25.0095,25.017,24.935,24.9499,90600.0
2009-09-16 10:30:00,33.49,33.61,33.45,33.61,132100.0,24.9574,25.0468,24.9275,25.0468,132100.0
2009-09-16 10:40:00,33.6,33.8,33.57,33.69,181600.0,25.0393,25.1884,25.017,25.1064,181600.0
2009-09-16 10:50:00,33.68,33.68,33.53,33.53,83800.0,25.0989,25.0989,24.9872,24.9872,83800.0
2009-09-16 11:00:00,33.53,33.53,33.41,33.45,101700.0,24.9872,24.9872,24.8977,24.9275,101700.0
2009-09-16 11:10:00,33.46,33.53,33.45,33.52,88300.0,24.935,24.9872,24.9275,24.9797,88300.0
2009-09-16 11:20:00,33.52,33.54,33.4,33.42,51700.0,24.9797,24.9946,24.8903,24.9052,51700.0
2009-09-16 11:30:00,33.41,33.52,33.38,33.51,69700.0,24.8977,24.9797,24.8754,24.9723,69700.0
2009-09-16 11:40:00,33.5,33.59,33.49,33.54,100100.0,24.9648,25.0319,24.9574,24.9946,100100.0
2009-09-16 11:50:00,33.54,33.57,33.52,33.56,46900.0,24.9946,25.017,24.9797,25.0095,46900.0
2009-09-16 12:00:00,33.55,33.57,33.51,33.53,76300.0,25.0021,25.017,24.9723,24.9872,76300.0
2009-09-16 12:10:00,33.52,33.53,33.43,33.47,104700.0,24.9797,24.9872,24.9126,24.9424,104700.0
2009-09-16 12:20:00,33.47,33.51,33.4,33.42,136300.0,24.9424,24.9723,24.8903,24.9052,136300.0
2009-09-16 12:30:00,33.43,33.45,33.4,33.43,96400.0,24.9126,24.9275,24.8903,24.9126,96400.0
2009-09-16 12:40:00,33.44,33.54,33.43,33.52,71900.0,24.9201,24.9946,24.9126,24.9797,71900.0
2009-09-16 12:50:00,33.52,33.53,33.41,33.42,58800.0,24.9797,24.9872,24.8977,24.9052,58800.0
2009-09-16 13:00:00,33.42,33.55,33.42,33.53,112000.0,24.9052,25.0021,24.9052,24.9872,112000.0
2009-09-16 13:10:00,33.53,33.56,33.51,33.55,73700.0,24.9872,25.0095,24.9723,25.0021,73700.0
2009-09-16 13:20:00,33.56,33.57,33.49,33.5,95600.0,25.0095,25.017,24.9574,24.9648,95600.0
2009-09-16 13:30:00,33.5,33.54,33.37,33.39,127400.0,24.9648,24.9946,24.8679,24.8828,127400.0
2009-09-16 13:40:00,33.39,33.39,33.23,33.25,151800.0,24.8828,24.8828,24.7636,24.7785,151800.0
2009-09-16 13:50:00,33.25,33.29,33.24,33.24,63700.0,24.7785,24.8083,24.771,24.771,63700.0
2009-09-16 14:00:00,33.25,33.33,33.25,33.3,128200.0,24.7785,24.8381,24.7785,24.8158,128200.0
2009-09-16 14:10:00,33.3,33.33,33.28,33.31,199600.0,24.8158,24.8381,24.8009,24.8232,199600.0
2009-09-16 14:20:00,33.31,33.37,33.26,33.31,152200.0,24.8232,24.8679,24.786,24.8232,152200.0
2009-09-16 14:30:00,33.31,33.32,33.18,33.19,141400.0,24.8232,24.8307,24.7263,24.7338,141400.0
2009-09-16 14:40:00,33.19,33.2,33.01,33.07,161800.0,24.7338,24.7412,24.5996,24.6444,161800.0
2009-09-16 14:50:00,33.07,33.2,33.06,33.14,138900.0,24.6444,24.7412,24.6369,24.6965,138900.0
2009-09-16 15:00:00,33.09,33.09,32.99,33.0,194400.0,24.6593,24.6593,24.5847,24.5922,194400.0
2009-09-16 15:10:00,33.01,33.08,32.97,33.07,188700.0,24.5996,24.6518,24.5698,24.6444,188700.0
2009-09-16 15:20:00,33.07,33.13,33.05,33.05,122900.0,24.6444,24.6891,24.6295,24.6295,122900.0
2009-09-16 15:30:00,33.05,33.14,33.03,33.1,186500.0,24.6295,24.6965,24.6146,24.6667,186500.0
2009-09-16 15:40:00,33.11,33.15,33.05,33.14,218100.0,24.6742,24.704,24.6295,24.6965,218100.0
2009-09-16 15:50:00,33.15,33.21,33.13,33.21,273600.0,24.704,24.7487,24.6891,24.7487,273600.0
2009-09-17 09:30:00,33.39,33.45,33.24,33.41,188900.0,24.8828,24.9275,24.771,24.8977,188900.0
2009-09-17 09:40:00,33.39,33.5,33.33,33.46,95900.0,24.8828,24.9648,24.8381,24.935,95900.0
2009-09-17 09:50:00,33.46,33.61,33.45,33.61,58400.0,24.935,25.0468,24.9275,25.0468,58400.0
2009-09-17 10:00:00,33.6,33.66,33.52,33.59,117700.0,25.0393,25.084,24.9797,25.0319,117700.0
2009-09-17 10:10:00,33.59,33.61,33.41,33.44,72900.0,25.0319,25.0468,24.8977,24.9201,72900.0
2009-09-17 10:20:00,33.45,33.46,33.22,33.27,72900.0,24.9275,24.935,24.7561,24.7934,72900.0
2009-09-17 10:30:00,33.27,33.44,33.26,33.39,44600.0,24.7934,24.9201,24.786,24.8828,44600.0
2009-09-17 10:40:00,33.39,33.46,33.38,33.43,75300.0,24.8828,24.935,24.8754,24.9126,75300.0
2009-09-17 10:50:00,33.43,33.49,33.39,33.4,106900.0,24.9126,24.9574,24.8828,24.8903,106900.0
2009-09-17 11:00:00,33.4,33.42,33.27,33.29,105400.0,24.8903,24.9052,24.7934,24.8083,105400.0
2009-09-17 11:10:00,33.3,33.44,33.29,33.41,80100.0,24.8158,24.9201,24.8083,24.8977,80100.0
2009-09-17 11:20:00,33.42,33.49,33.3,33.48,93000.0,24.9052,24.9574,24.8158,24.9499,93000.0
2009-09-17 11:30:00,33.49,33.49,33.24,33.24,86200.0,24.9574,24.9574,24.771,24.771,86200.0
2009-09-17 11:40:00,33.25,33.29,33.11,33.11,99400.0,24.7785,24.8083,24.6742,24.6742,99400.0
2009-09-17 11:50:00,33.11,33.12,33.01,33.06,80400.0,24.6742,24.6816,24.5996,24.6369,80400.0
2009-09-17 12:00:00,33.06,33.08,33.01,33.02,46900.0,24.6369,24.6518,24.5996,24.6071,46900.0
2009-09-17 12:10:00,33.02,33.03,32.85,32.9,105100.0,24.6071,24.6146,24.4804,24.5177,105100.0
2009-09-17 12:20:00,32.88,32.95,32.81,32.94,41500.0,24.5028,24.5549,24.4506,24.5475,41500.0
2009-09-17 12:30:00,32.94,33.01,32.94,32.96,43500.0,24.5475,24.5996,24.5475,24.5624,43500.0
2009-09-17 12:40:00,32.96,32.96,32.72,32.74,75200.0,24.5624,24.5624,24.3835,24.3984,75200.0
2009-09-17 12:50:00,32.75,32.79,32.69,32.71,71600.0,24.4059,24.4357,24.3612,24.3761,71600.0
2009-09-17 13:00:00,32.71,32.72,32.62,32.66,94800.0,24.3761,24.3835,24.309,24.3388,94800.0
2009-09-17 13:10:00,32.66,32.71,32.65,32.68,154700.0,24.3388,24.3761,24.3314,24.3537,154700.0
2009-09-17 13:20:00,32.68,32.69,32.55,32.61,71700.0,24.3537,24.3612,24.2568,24.3016,71700.0
2009-09-17 13:30:00,32.61,32.69,32.6,32.66,48500.0,24.3016,24.3612,24.2941,24.3388,48500.0
2009-09-17 13:40:00,32.66,32.77,32.62,32.77,71600.0,24.3388,24.4208,24.309,24.4208,71600.0
2009-09-17 13:50:00,32.75,32.92,32.75,32.91,64000.0,24.4059,24.5326,24.4059,24.5251,64000.0
2009-09-17 14:00:00,32.91,32.92,32.8,32.81,57300.0,24.5251,24.5326,24.4432,24.4506,57300.0
2009-09-17 14:10:00,32.81,32.83,32.75,32.78,63500.0,24.4506,24.4655,24.4059,24.4282,63500.0
2009-09-17 14:20:00,32.76,32.78,32.74,32.77,61300.0,24.4133,24.4282,24.3984,24.4208,61300.0
2009-09-17 14:30:00,32.76,32.85,32.76,32.85,63200.0,24.4133,24.4804,24.4133,24.4804,63200.0
2009-09-17 14:40:00,32.85,33.04,32.84,33.04,69900.0,24.4804,24.622,24.473,24.622,69900.0
2009-09-17 14:50:00,33.04,33.06,33.02,33.04,55600.0,24.622,24.6369,24.6071,24.622,55600.0
2009-09-17 15:00:00,33.05,33.05,32.98,33.0,76900.0,24.6295,24.6295,24.5773,24.5922,76900.0
2009-09-17 15:10:00,32.99,33.0,32.98,32.99,67500.0,24.5847,24.5922,24.5773,24.5847,67500.0
2009-09-17 15:20:00,32.99,33.07,32.99,33.01,117800.0,24.5847,24.6444,24.5847,24.5996,117800.0
2009-09-17 15:30:00,33.01,33.02,32.96,32.99,125900.0,24.5996,24.6071,24.5624,24.5847,125900.0
2009-09-17 15:40:00,32.99,33.01,32.9,32.9,164100.0,24.5847,24.5996,24.5177,24.5177,164100.0
2009-09-17 15:50:00,32.89,32.92,32.86,32.91,267100.0,24.5102,24.5326,24.4879,24.5251,267100.0
2009-09-18 09:30:00,33.12,33.26,32.74,32.74,700000.0,24.6816,24.786,24.3984,24.3984,700000.0
2009-09-18 09:40:00,32.73,32.91,32.68,32.72,84000.0,24.391,24.5251,24.3537,24.3835,84000.0
2009-09-18 09:50:00,32.73,32.73,32.55,32.56,99400.0,24.391,24.391,24.2568,24.2643,99400.0
2009-09-18 10:00:00,32.55,32.6,32.32,32.33,203500.0,24.2568,24.2941,24.0854,24.0929,203500.0
2009-09-18 10:10:00,32.32,32.34,32.14,32.26,280900.0,24.0854,24.1004,23.9513,24.0407,280900.0
2009-09-18 10:20:00,32.26,32.41,32.26,32.37,109000.0,24.0407,24.1525,24.0407,24.1227,109000.0
2009-09-18 10:30:00,32.37,32.6,32.35,32.59,168300.0,24.1227,24.2941,24.1078,24.2867,168300.0
2009-09-18 10:40:00,32.59,32.64,32.53,32.59,146000.0,24.2867,24.3239,24.2419,24.2867,146000.0
2009-09-18 10:50:00,32.6,32.73,32.59,32.64,78000.0,24.2941,24.391,24.2867,24.3239,78000.0
2009-09-18 11:00:00,32.65,32.65,32.47,32.47,96600.0,24.3314,24.3314,24.1972,24.1972,96600.0
2009-09-18 11:10:00,32.47,32.51,32.43,32.48,88100.0,24.1972,24.227,24.1674,24.2047,88100.0
2009-09-18 11:20:00,32.49,32.51,32.35,32.36,111000.0,24.2121,24.227,24.1078,24.1153,111000.0
2009-09-18 11:30:00,32.36,32.39,32.23,32.25,131000.0,24.1153,24.1376,24.0184,24.0333,131000.0
2009-09-18 11:40:00,32.25,32.33,32.22,32.33,78000.0,24.0333,24.0929,24.0109,24.0929,78000.0
2009-09-18 11:50:00,32.33,32.37,32.24,32.25,99400.0,24.0929,24.1227,24.0258,24.0333,99400.0
2009-09-18 12:00:00,32.25,32.3,32.2,32.29,127500.0,24.0333,24.0705,23.996,24.0631,127500.0
2009-09-18 12:10:00,32.29,32.4,32.28,32.37,61800.0,24.0631,24.1451,24.0556,24.1227,61800.0
2009-09-18 12:20:00,32.37,32.38,32.31,32.37,39900.0,24.1227,24.1302,24.078,24.1227,39900.0
2009-09-18 12:30:00,32.36,32.42,32.34,32.42,102300.0,24.1153,24.16,24.1004,24.16,102300.0
2009-09-18 12:40:00,32.42,32.53,32.42,32.51,52300.0,24.16,24.2419,24.16,24.227,52300.0
2009-09-18 12:50:00,32.5,32.56,32.46,32.55,61100.0,24.2196,24.2643,24.1898,24.2568,61100.0
2009-09-18 13:00:00,32.55,32.57,32.51,32.56,63500.0,24.2568,24.2718,24.227,24.2643,63500.0
2009-09-18 13:10:00,32.55,32.57,32.5,32.5,61500.0,24.2568,24.2718,24.2196,24.2196,61500.0
2009-09-18 13:20:00,32.49,32.51,32.47,32.48,43800.0,24.2121,24.227,24.1972,24.2047,43800.0
2009-09-18 13:30:00,32.48,32.49,32.4,32.47,53600.0,24.2047,24.2121,24.1451,24.1972,53600.0
2009-09-18 13:40:00,32.46,32.51,32.44,32.5,57300.0,24.1898,24.227,24.1749,24.2196,57300.0
2009-09-18 13:50:00,32.49,32.51,32.48,32.5,56100.0,24.2121,24.227,24.2047,24.2196,56100.0
2009-09-18 14:00:00,32.49,32.5,32.44,32.44,59700.0,24.2121,24.2196,24.1749,24.1749,59700.0
2009-09-18 14:10:00,32.44,32.45,32.4,32.42,56700.0,24.1749,24.1823,24.1451,24.16,56700.0
2009-09-18 14:20:00,32.42,32.42,32.34,32.34,67100.0,24.16,24.16,24.1004,24.1004,67100.0
2009-09-18 14:30:00,32.34,32.34,32.23,32.25,74900.0,24.1004,24.1004,24.0184,24.0333,74900.0
2009-09-18 14:40:00,32.25,32.28,32.22,32.27,118300.0,24.0333,24.0556,24.0109,24.0482,118300.0
2009-09-18 14:50:00,32.26,32.3,32.23,32.25,116900.0,24.0407,24.0705,24.0184,24.0333,116900.0
2009-09-18 15:00:00,32.24,32.26,32.22,32.24,128500.0,24.0258,24.0407,24.0109,24.0258,128500.0
2009-09-18 15:10:00,32.24,32.25,32.21,32.22,111000.0,24.0258,24.0333,24.0035,24.0109,111000.0
2009-09-18 15:20:00,32.21,32.35,32.2,32.35,230900.0,24.0035,24.1078,23.996,24.1078,230900.0
2009-09-18 15:30:00,32.35,32.44,32.32,32.37,187700.0,24.1078,24.1749,24.0854,24.1227,187700.0
2009-09-18 15:40:00,32.36,32.37,32.23,32.26,276300.0,24.1153,24.1227,24.0184,24.0407,276300.0
2009-09-18 15:50:00,32.25,32.32,32.25,32.26,328200.0,24.0333,24.0854,24.0333,24.0407,328200.0
2009-09-21 09:30:00,32.03,32.1,31.76,31.85,166500.0,23.8693,23.9215,23.6681,23.7352,166500.0
2009-09-21 09:40:00,31.85,32.09,31.84,32.01,153600.0,23.7352,23.914,23.7277,23.8544,153600.0
2009-09-21 09:50:00,32.0,32.06,31.86,31.96,192400.0,23.847,23.8917,23.7426,23.8172,192400.0
2009-09-21 10:00:00,31.95,31.97,31.86,31.88,156600.0,23.8097,23.8246,23.7426,23.7576,156600.0
2009-09-21 10:10:00,31.86,31.92,31.78,31.85,125800.0,23.7426,23.7874,23.683,23.7352,125800.0
2009-09-21 10:20:00,31.84,32.02,31.84,32.0,160000.0,23.7277,23.8619,23.7277,23.847,160000.0
2009-09-21 10:30:00,32.0,32.03,31.95,32.0,157100.0,23.847,23.8693,23.8097,23.847,157100.0
2009-09-21 10:40:00,32.01,32.09,31.94,32.04,129100.0,23.8544,23.914,23.8023,23.8768,129100.0
2009-09-21 10:50:00,32.04,32.24,32.03,32.17,362000.0,23.8768,24.0258,23.8693,23.9737,362000.0
2009-09-21 11:00:00,32.17,32.36,32.14,32.27,207000.0,23.9737,24.1153,23.9513,24.0482,207000.0
2009-09-21 11:10:00,32.27,32.31,32.2,32.27,158300.0,24.0482,24.078,23.996,24.0482,158300.0
2009-09-21 11:20:00,32.26,32.3,32.2,32.29,117200.0,24.0407,24.0705,23.996,24.0631,117200.0
2009-09-21 11:30:00,32.29,32.39,32.29,32.37,74800.0,24.0631,24.1376,24.0631,24.1227,74800.0
2009-09-21 11:40:00,32.37,32.37,32.28,32.3,94900.0,24.1227,24.1227,24.0556,24.0705,94900.0
2009-09-21 11:50:00,32.3,32.3,32.14,32.18,94200.0,24.0705,24.0705,23.9513,23.9811,94200.0
2009-09-21 12:00:00,32.18,32.18,32.06,32.06,96100.0,23.9811,23.9811,23.8917,23.8917,96100.0
2009-09-21 12:10:00,32.06,32.06,31.97,31.98,89700.0,23.8917,23.8917,23.8246,23.8321,89700.0
2009-09-21 12:20:00,31.98,32.03,31.98,31.98,71200.0,23.8321,23.8693,23.8321,23.8321,71200.0
2009-09-21 12:30:00,31.97,32.01,31.96,32.0,39800.0,23.8246,23.8544,23.8172,23.847,39800.0
2009-09-21 12:40:00,32.0,32.0,31.86,31.87,73400.0,23.847,23.847,23.7426,23.7501,73400.0
2009-09-21 12:50:00,31.86,31.9,31.81,31.82,51000.0,23.7426,23.7725,23.7054,23.7128,51000.0
2009-09-21 13:00:00,31.82,31.82,31.75,31.75,99300.0,23.7128,23.7128,23.6607,23.6607,99300.0
2009-09-21 13:10:00,31.76,31.83,31.75,31.81,70900.0,23.6681,23.7203,23.6607,23.7054,70900.0
2009-09-21 13:20:00,31.82,31.88,31.81,31.87,51900.0,23.7128,23.7576,23.7054,23.7501,51900.0
2009-09-21 13:30:00,31.88,31.94,31.87,31.91,77200.0,23.7576,23.8023,23.7501,23.7799,77200.0
2009-09-21 13:40:00,31.91,31.92,31.8,31.82,88400.0,23.7799,23.7874,23.6979,23.7128,88400.0
2009-09-21 13:50:00,31.82,31.83,31.7,31.71,108900.0,23.7128,23.7203,23.6234,23.6309,108900.0
2009-09-21 14:00:00,31.71,31.75,31.65,31.65,80000.0,23.6309,23.6607,23.5862,23.5862,80000.0
2009-09-21 14:10:00,31.65,31.68,31.59,31.59,115700.0,23.5862,23.6085,23.5414,23.5414,115700.0
2009-09-21 14:20:00,31.59,31.71,31.57,31.71,108200.0,23.5414,23.6309,23.5265,23.6309,108200.0
2009-09-21 14:30:00,31.71,31.73,31.64,31.67,118600.0,23.6309,23.6458,23.5787,23.6011,118600.0
2009-09-21 14:40:00,31.67,31.88,31.66,31.87,114600.0,23.6011,23.7576,23.5936,23.7501,114600.0
2009-09-21 14:50:00,31.88,31.95,31.86,31.9,216000.0,23.7576,23.8097,23.7426,23.7725,216000.0
2009-09-21 15:00:00,31.91,31.95,31.88,31.88,187300.0,23.7799,23.8097,23.7576,23.7576,187300.0
2009-09-21 15:10:00,31.89,31.95,31.81,31.93,175400.0,23.765,23.8097,23.7054,23.7948,175400.0
2009-09-21 15:20:00,31.94,32.04,31.93,32.03,153600.0,23.8023,23.8768,23.7948,23.8693,153600.0
2009-09-21 15:30:00,32.03,32.03,31.87,31.93,288700.0,23.8693,23.8693,23.7501,23.7948,288700.0
2009-09-21 15:40:00,31.93,32.02,31.92,31.97,311900.0,23.7948,23.8619,23.7874,23.8246,311900.0
2009-09-21 15:50:00,31.97,32.01,31.92,31.98,425100.0,23.8246,23.8544,23.7874,23.8321,425100.0
2009-09-22 09:30:00,33.88,34.34,33.6,34.27,1030400.0,25.248,25.5908,25.0393,25.5386,1030400.0
2009-09-22 09:40:00,34.27,34.4,33.95,34.08,741100.0,25.5386,25.6355,25.3002,25.397,741100.0
2009-09-22 09:50:00,34.08,34.26,34.07,34.19,438200.0,25.397,25.5312,25.3896,25.479,438200.0
2009-09-22 10:00:00,34.2,34.54,34.05,34.53,602200.0,25.4865,25.7398,25.3747,25.7324,602200.0
2009-09-22 10:10:00,34.54,34.68,34.31,34.36,424000.0,25.7398,25.8442,25.5684,25.6057,424000.0
2009-09-22 10:20:00,34.36,34.42,34.15,34.35,346300.0,25.6057,25.6504,25.4492,25.5982,346300.0
2009-09-22 10:30:00,34.35,34.47,34.27,34.46,239400.0,25.5982,25.6877,25.5386,25.6802,239400.0
2009-09-22 10:40:00,34.47,34.55,34.08,34.13,419100.0,25.6877,25.7473,25.397,25.4343,419100.0
2009-09-22 10:50:00,34.14,34.26,34.12,34.23,112200.0,25.4417,25.5312,25.4268,25.5088,112200.0
2009-09-22 11:00:00,34.22,34.31,34.06,34.31,156200.0,25.5014,25.5684,25.3821,25.5684,156200.0
2009-09-22 11:10:00,34.31,34.42,34.26,34.41,150000.0,25.5684,25.6504,25.5312,25.643,150000.0
2009-09-22 11:20:00,34.41,34.41,34.28,34.31,97600.0,25.643,25.643,25.5461,25.5684,97600.0
2009-09-22 11:30:00,34.32,34.32,34.11,34.13,83100.0,25.5759,25.5759,25.4194,25.4343,83100.0
2009-09-22 11:40:00,34.12,34.24,34.05,34.21,118600.0,25.4268,25.5163,25.3747,25.4939,118600.0
2009-09-22 11:50:00,34.21,34.26,34.2,34.26,101200.0,25.4939,25.5312,25.4865,25.5312,101200.0
2009-09-22 12:00:00,34.26,34.41,34.26,34.39,158200.0,25.5312,25.643,25.5312,25.628,158200.0
2009-09-22 12:10:00,34.39,34.87,34.39,34.85,383700.0,25.628,25.9858,25.628,25.9708,383700.0
2009-09-22 12:20:00,34.85,34.95,34.53,34.54,248700.0,25.9708,26.0454,25.7324,25.7398,248700.0
2009-09-22 12:30:00,34.55,34.61,34.41,34.42,114300.0,25.7473,25.792,25.643,25.6504,114300.0
2009-09-22 12:40:00,34.42,34.48,34.39,34.39,55500.0,25.6504,25.6951,25.628,25.628,55500.0
2009-09-22 12:50:00,34.4,34.43,34.39,34.41,66600.0,25.6355,25.6579,25.628,25.643,66600.0
2009-09-22 13:00:00,34.42,34.46,34.41,34.45,93700.0,25.6504,25.6802,25.643,25.6728,93700.0
2009-09-22 13:10:00,34.45,34.49,34.33,34.33,231100.0,25.6728,25.7026,25.5833,25.5833,231100.0
2009-09-22 13:20:00,34.33,34.34,33.85,33.99,516500.0,25.5833,25.5908,25.2256,25.33,516500.0
2009-09-22 13:30:00,33.98,34.06,33.9,33.99,214100.0,25.3225,25.3821,25.2629,25.33,214100.0
2009-09-22 13:40:00,34.0,34.03,33.91,34.01,162100.0,25.3374,25.3598,25.2703,25.3449,162100.0
2009-09-22 13:50:00,34.01,34.15,33.96,34.12,137000.0,25.3449,25.4492,25.3076,25.4268,137000.0
2009-09-22 14:00:00,34.13,34.18,33.93,34.07,185000.0,25.4343,25.4716,25.2852,25.3896,185000.0
2009-09-22 14:10:00,34.07,34.13,34.0,34.01,99700.0,25.3896,25.4343,25.3374,25.3449,99700.0
2009-09-22 14:20:00,34.0,34.06,33.97,33.97,114100.0,25.3374,25.3821,25.3151,25.3151,114100.0
2009-09-22 14:30:00,33.98,34.0,33.77,33.79,144700.0,25.3225,25.3374,25.166,25.1809,144700.0
2009-09-22 14:40:00,33.79,33.83,33.7,33.76,188800.0,25.1809,25.2107,25.1138,25.1586,188800.0
2009-09-22 14:50:00,33.75,33.78,33.65,33.67,220800.0,25.1511,25.1735,25.0766,25.0915,220800.0
2009-09-22 15:00:00,33.66,33.75,33.51,33.64,241000.0,25.084,25.1511,24.9723,25.0691,241000.0
2009-09-22 15:10:00,33.63,33.7,33.56,33.57,162100.0,25.0617,25.1138,25.0095,25.017,162100.0
2009-09-22 15:20:00,33.56,33.64,33.53,33.54,119100.0,25.0095,25.0691,24.9872,24.9946,119100.0
2009-09-22 15:30:00,33.54,33.58,33.41,33.57,279700.0,24.9946,25.0244,24.8977,25.017,279700.0
2009-09-22 15:40:00,33.58,33.68,33.5,33.55,282000.0,25.0244,25.0989,24.9648,25.0021,282000.0
2009-09-22 15:50:00,33.55,33.59,33.48,33.52,467600.0,25.0021,25.0319,24.9499,24.9797,467600.0
2009-09-23 09:30:00,33.82,33.95,33.68,33.93,314900.0,25.2033,25.3002,25.0989,25.2852,314900.0
2009-09-23 09:40:00,33.95,33.99,33.78,33.9,311300.0,25.3002,25.33,25.1735,25.2629,311300.0
2009-09-23 09:50:00,33.89,33.9,33.72,33.74,237700.0,25.2554,25.2629,25.1288,25.1437,237700.0
2009-09-23 10:00:00,33.74,33.85,33.67,33.85,328500.0,25.1437,25.2256,25.0915,25.2256,328500.0
2009-09-23 10:10:00,33.85,33.94,33.75,33.82,174000.0,25.2256,25.2927,25.1511,25.2033,174000.0
2009-09-23 10:20:00,33.83,33.83,33.69,33.74,216100.0,25.2107,25.2107,25.1064,25.1437,216100.0
2009-09-23 10:30:00,33.73,33.76,33.59,33.59,192400.0,25.1362,25.1586,25.0319,25.0319,192400.0
2009-09-23 10:40:00,33.6,33.79,33.59,33.78,96200.0,25.0393,25.1809,25.0319,25.1735,96200.0
2009-09-23 10:50:00,33.79,33.88,33.76,33.83,113500.0,25.1809,25.248,25.1586,25.2107,113500.0
2009-09-23 11:00:00,33.84,33.84,33.68,33.69,186800.0,25.2182,25.2182,25.0989,25.1064,186800.0
2009-09-23 11:10:00,33.68,33.71,33.61,33.64,630200.0,25.0989,25.1213,25.0468,25.0691,630200.0
2009-09-23 11:20:00,33.64,33.73,33.64,33.72,101000.0,25.0691,25.1362,25.0691,25.1288,101000.0
2009-09-23 11:30:00,33.72,33.72,33.59,33.63,68400.0,25.1288,25.1288,25.0319,25.0617,68400.0
2009-09-23 11:40:00,33.63,33.69,33.59,33.65,126300.0,25.0617,25.1064,25.0319,25.0766,126300.0
2009-09-23 11:50:00,33.64,33.68,33.57,33.57,62700.0,25.0691,25.0989,25.017,25.017,62700.0
2009-09-23 12:00:00,33.57,33.71,33.55,33.7,67800.0,25.017,25.1213,25.0021,25.1138,67800.0
2009-09-23 12:10:00,33.7,33.71,33.57,33.59,63500.0,25.1138,25.1213,25.017,25.0319,63500.0
2009-09-23 12:20:00,33.6,33.62,33.53,33.54,65700.0,25.0393,25.0542,24.9872,24.9946,65700.0
2009-09-23 12:30:00,33.54,33.67,33.51,33.51,97100.0,24.9946,25.0915,24.9723,24.9723,97100.0
2009-09-23 12:40:00,33.52,33.53,33.5,33.51,42500.0,24.9797,24.9872,24.9648,24.9723,42500.0
2009-09-23 12:50:00,33.51,33.56,33.5,33.56,58200.0,24.9723,25.0095,24.9648,25.0095,58200.0
2009-09-23 13:00:00,33.55,33.61,33.52,33.54,62400.0,25.0021,25.0468,24.9797,24.9946,62400.0
2009-09-23 13:10:00,33.53,33.63,33.52,33.62,85600.0,24.9872,25.0617,24.9797,25.0542,85600.0
2009-09-23 13:20:00,33.62,33.63,33.49,33.53,59200.0,25.0542,25.0617,24.9574,24.9872,59200.0
2009-09-23 13:30:00,33.51,33.54,33.47,33.49,71000.0,24.9723,24.9946,24.9424,24.9574,71000.0
2009-09-23 13:40:00,33.49,33.5,33.45,33.46,58600.0,24.9574,24.9648,24.9275,24.935,58600.0
2009-09-23 13:50:00,33.46,33.52,33.44,33.49,77700.0,24.935,24.9797,24.9201,24.9574,77700.0
2009-09-23 14:00:00,33.49,33.56,33.48,33.56,67300.0,24.9574,25.0095,24.9499,25.0095,67300.0
2009-09-23 14:10:00,33.55,33.76,33.55,33.71,93100.0,25.0021,25.1586,25.0021,25.1213,93100.0
2009-09-23 14:20:00,33.73,33.78,33.51,33.6,158900.0,25.1362,25.1735,24.9723,25.0393,158900.0
2009-09-23 14:30:00,33.6,33.75,33.54,33.68,172800.0,25.0393,25.1511,24.9946,25.0989,172800.0
2009-09-23 14:40:00,33.67,33.68,33.53,33.54,128900.0,25.0915,25.0989,24.9872,24.9946,128900.0
2009-09-23 14:50:00,33.55,33.55,33.25,33.28,243400.0,25.0021,25.0021,24.7785,24.8009,243400.0
2009-09-23 15:00:00,33.28,33.38,33.28,33.34,218700.0,24.8009,24.8754,24.8009,24.8456,218700.0
2009-09-23 15:10:00,33.35,33.35,33.15,33.25,225800.0,24.853,24.853,24.704,24.7785,225800.0
2009-09-23 15:20:00,33.25,33.28,33.18,33.23,215400.0,24.7785,24.8009,24.7263,24.7636,215400.0
2009-09-23 15:30:00,33.22,33.25,33.09,33.23,414300.0,24.7561,24.7785,24.6593,24.7636,414300.0
2009-09-23 15:40:00,33.23,33.31,33.16,33.19,364300.0,24.7636,24.8232,24.7114,24.7338,364300.0
2009-09-23 15:50:00,33.19,33.25,33.06,33.16,945800.0,24.7338,24.7785,24.6369,24.7114,945800.0
2009-09-24 09:30:00,34.15,34.23,34.02,34.05,290700.0,25.4492,25.5088,25.3523,25.3747,290700.0
2009-09-24 09:40:00,34.07,34.17,34.03,34.09,183100.0,25.3896,25.4641,25.3598,25.4045,183100.0
2009-09-24 09:50:00,34.09,34.12,33.9,34.0,211800.0,25.4045,25.4268,25.2629,25.3374,211800.0
2009-09-24 10:00:00,33.98,34.0,33.57,33.65,304200.0,25.3225,25.3374,25.017,25.0766,304200.0
2009-09-24 10:10:00,33.65,33.77,33.6,33.77,184600.0,25.0766,25.166,25.0393,25.166,184600.0
2009-09-24 10:20:00,33.77,33.86,33.73,33.76,253600.0,25.166,25.2331,25.1362,25.1586,253600.0
2009-09-24 10:30:00,33.75,33.79,33.65,33.76,295800.0,25.1511,25.1809,25.0766,25.1586,295800.0
2009-09-24 10:40:00,33.75,33.8,33.56,33.74,266500.0,25.1511,25.1884,25.0095,25.1437,266500.0
2009-09-24 10:50:00,33.74,33.8,33.61,33.78,130300.0,25.1437,25.1884,25.0468,25.1735,130300.0
2009-09-24 11:00:00,33.77,33.77,33.67,33.75,160600.0,25.166,25.166,25.0915,25.1511,160600.0
2009-09-24 11:10:00,33.75,33.82,33.73,33.76,129400.0,25.1511,25.2033,25.1362,25.1586,129400.0
2009-09-24 11:20:00,33.76,33.8,33.71,33.79,145600.0,25.1586,25.1884,25.1213,25.1809,145600.0
2009-09-24 11:30:00,33.79,33.89,33.75,33.8,140500.0,25.1809,25.2554,25.1511,25.1884,140500.0
2009-09-24 11:40:00,33.8,33.85,33.76,33.79,98600.0,25.1884,25.2256,25.1586,25.1809,98600.0
2009-09-24 11:50:00,33.8,33.8,33.64,33.7,148200.0,25.1884,25.1884,25.0691,25.1138,148200.0
2009-09-24 12:00:00,33.7,33.7,33.49,33.58,126200.0,25.1138,25.1138,24.9574,25.0244,126200.0
2009-09-24 12:10:00,33.59,33.61,33.5,33.5,67200.0,25.0319,25.0468,24.9648,24.9648,67200.0
2009-09-24 12:20:00,33.5,33.55,33.37,33.41,94100.0,24.9648,25.0021,24.8679,24.8977,94100.0
2009-09-24 12:30:00,33.42,33.52,33.36,33.52,77000.0,24.9052,24.9797,24.8605,24.9797,77000.0
2009-09-24 12:40:00,33.52,33.63,33.51,33.63,59300.0,24.9797,25.0617,24.9723,25.0617,59300.0
2009-09-24 12:50:00,33.62,33.67,33.42,33.42,71900.0,25.0542,25.0915,24.9052,24.9052,71900.0
2009-09-24 13:00:00,33.43,33.54,33.43,33.5,104900.0,24.9126,24.9946,24.9126,24.9648,104900.0
2009-09-24 13:10:00,33.5,33.59,33.48,33.49,91500.0,24.9648,25.0319,24.9499,24.9574,91500.0
2009-09-24 13:20:00,33.49,33.58,33.48,33.57,65800.0,24.9574,25.0244,24.9499,25.017,65800.0
2009-09-24 13:30:00,33.57,33.61,33.48,33.51,70400.0,25.017,25.0468,24.9499,24.9723,70400.0
2009-09-24 13:40:00,33.51,33.62,33.51,33.59,127900.0,24.9723,25.0542,24.9723,25.0319,127900.0
2009-09-24 13:50:00,33.59,33.61,33.46,33.46,150900.0,25.0319,25.0468,24.935,24.935,150900.0
2009-09-24 14:00:00,33.47,33.56,33.4,33.51,127400.0,24.9424,25.0095,24.8903,24.9723,127400.0
2009-09-24 14:10:00,33.52,33.64,33.51,33.63,119200.0,24.9797,25.0691,24.9723,25.0617,119200.0
2009-09-24 14:20:00,33.62,33.78,33.61,33.77,179700.0,25.0542,25.1735,25.0468,25.166,179700.0
2009-09-24 14:30:00,33.77,33.82,33.73,33.8,145200.0,25.166,25.2033,25.1362,25.1884,145200.0
2009-09-24 14:40:00,33.81,33.91,33.8,33.91,192100.0,25.1958,25.2703,25.1884,25.2703,192100.0
2009-09-24 14:50:00,33.91,34.03,33.84,34.01,228500.0,25.2703,25.3598,25.2182,25.3449,228500.0
2009-09-24 15:00:00,34.01,34.04,33.82,33.88,229000.0,25.3449,25.3672,25.2033,25.248,229000.0
2009-09-24 15:10:00,33.88,34.02,33.84,34.01,247000.0,25.248,25.3523,25.2182,25.3449,247000.0
2009-09-24 15:20:00,34.01,34.1,33.96,34.05,321700.0,25.3449,25.4119,25.3076,25.3747,321700.0
2009-09-24 15:30:00,34.04,34.09,33.89,33.9,341100.0,25.3672,25.4045,25.2554,25.2629,341100.0
2009-09-24 15:40:00,33.9,33.98,33.87,33.89,338900.0,25.2629,25.3225,25.2405,25.2554,338900.0
2009-09-24 15:50:00,33.89,33.97,33.88,33.91,635500.0,25.2554,25.3151,25.248,25.2703,635500.0
2009-09-25 09:30:00,33.7,33.73,33.44,33.69,250200.0,25.1138,25.1362,24.9201,25.1064,250200.0
2009-09-25 09:40:00,33.68,34.0,33.66,33.83,170900.0,25.0989,25.3374,25.084,25.2107,170900.0
2009-09-25 09:50:00,33.83,33.99,33.69,33.84,153700.0,25.2107,25.33,25.1064,25.2182,153700.0
2009-09-25 10:00:00,33.84,33.92,33.67,33.85,172900.0,25.2182,25.2778,25.0915,25.2256,172900.0
2009-09-25 10:10:00,33.85,33.85,33.62,33.64,105500.0,25.2256,25.2256,25.0542,25.0691,105500.0
2009-09-25 10:20:00,33.64,33.77,33.58,33.63,112500.0,25.0691,25.166,25.0244,25.0617,112500.0
2009-09-25 10:30:00,33.63,33.66,33.43,33.43,71100.0,25.0617,25.084,24.9126,24.9126,71100.0
2009-09-25 10:40:00,33.43,33.53,33.43,33.44,153200.0,24.9126,24.9872,24.9126,24.9201,153200.0
2009-09-25 10:50:00,33.45,33.51,33.39,33.46,131900.0,24.9275,24.9723,24.8828,24.935,131900.0
2009-09-25 11:00:00,33.45,33.56,33.36,33.41,127200.0,24.9275,25.0095,24.8605,24.8977,127200.0
2009-09-25 11:10:00,33.41,33.41,33.24,33.26,101300.0,24.8977,24.8977,24.771,24.786,101300.0
2009-09-25 11:20:00,33.26,33.3,33.16,33.24,243700.0,24.786,24.8158,24.7114,24.771,243700.0
2009-09-25 11:30:00,33.24,33.29,33.11,33.24,275700.0,24.771,24.8083,24.6742,24.771,275700.0
2009-09-25 11:40:00,33.24,33.24,33.13,33.18,103500.0,24.771,24.771,24.6891,24.7263,103500.0
2009-09-25 11:50:00,33.17,33.21,33.1,33.17,391600.0,24.7189,24.7487,24.6667,24.7189,391600.0
2009-09-25 12:00:00,33.16,33.18,33.09,33.11,156300.0,24.7114,24.7263,24.6593,24.6742,156300.0
2009-09-25 12:10:00,33.11,33.16,33.0,33.07,182700.0,24.6742,24.7114,24.5922,24.6444,182700.0
2009-09-25 12:20:00,33.07,33.15,33.0,33.12,122600.0,24.6444,24.704,24.5922,24.6816,122600.0
2009-09-25 12:30:00,33.12,33.23,33.12,33.16,102100.0,24.6816,24.7636,24.6816,24.7114,102100.0
2009-09-25 12:40:00,33.16,33.2,33.14,33.14,86000.0,24.7114,24.7412,24.6965,24.6965,86000.0
2009-09-25 12:50:00,33.14,33.17,33.08,33.11,151300.0,24.6965,24.7189,24.6518,24.6742,151300.0
2009-09-25 13:00:00,33.11,33.14,33.05,33.06,83000.0,24.6742,24.6965,24.6295,24.6369,83000.0
2009-09-25 13:10:00,33.05,33.13,33.0,33.1,138800.0,24.6295,24.6891,24.5922,24.6667,138800.0
2009-09-25 13:20:00,33.1,33.16,33.0,33.14,84000.0,24.6667,24.7114,24.5922,24.6965,84000.0
2009-09-25 13:30:00,33.14,33.14,33.07,33.11,74100.0,24.6965,24.6965,24.6444,24.6742,74100.0
2009-09-25 13:40:00,33.1,33.15,33.07,33.09,75800.0,24.6667,24.704,24.6444,24.6593,75800.0
2009-09-25 13:50:00,33.09,33.14,33.04,33.14,110900.0,24.6593,24.6965,24.622,24.6965,110900.0
2009-09-25 14:00:00,33.14,33.16,33.09,33.09,168900.0,24.6965,24.7114,24.6593,24.6593,168900.0
2009-09-25 14:10:00,33.1,33.24,33.09,33.24,159000.0,24.6667,24.771,24.6593,24.771,159000.0
2009-09-25 14:20:00,33.23,33.26,33.19,33.2,69200.0,24.7636,24.786,24.7338,24.7412,69200.0
2009-09-25 14:30:00,33.2,33.23,33.05,33.17,171600.0,24.7412,24.7636,24.6295,24.7189,171600.0
2009-09-25 14:40:00,33.17,33.2,33.12,33.15,122100.0,24.7189,24.7412,24.6816,24.704,122100.0
2009-09-25 14:50:00,33.15,33.26,33.14,33.21,120700.0,24.704,24.786,24.6965,24.7487,120700.0
2009-09-25 15:00:00,33.22,33.22,33.15,33.15,85000.0,24.7561,24.7561,24.704,24.704,85000.0
2009-09-25 15:10:00,33.16,33.17,33.13,33.17,125100.0,24.7114,24.7189,24.6891,24.7189,125100.0
2009-09-25 15:20:00,33.17,33.19,33.13,33.14,198800.0,24.7189,24.7338,24.6891,24.6965,198800.0
2009-09-25 15:30:00,33.14,33.17,33.12,33.15,244100.0,24.6965,24.7189,24.6816,24.704,244100.0
2009-09-25 15:40:00,33.14,33.16,33.06,33.1,406700.0,24.6965,24.7114,24.6369,24.6667,406700.0
2009-09-25 15:50:00,33.1,33.11,32.94,33.02,729400.0,24.6667,24.6742,24.5475,24.6071,729400.0
2009-09-28 09:30:00,33.17,33.21,32.9,32.97,127100.0,24.7189,24.7487,24.5177,24.5698,127100.0
2009-09-28 09:40:00,32.95,33.25,32.91,33.18,175400.0,24.5549,24.7785,24.5251,24.7263,175400.0
2009-09-28 09:50:00,33.2,33.22,33.09,33.16,110900.0,24.7412,24.7561,24.6593,24.7114,110900.0
2009-09-28 10:00:00,33.17,33.25,33.13,33.21,115900.0,24.7189,24.7785,24.6891,24.7487,115900.0
2009-09-28 10:10:00,33.21,33.22,33.13,33.14,74400.0,24.7487,24.7561,24.6891,24.6965,74400.0
2009-09-28 10:20:00,33.15,33.27,33.14,33.27,50200.0,24.704,24.7934,24.6965,24.7934,50200.0
2009-09-28 10:30:00,33.27,33.37,33.26,33.32,77000.0,24.7934,24.8679,24.786,24.8307,77000.0
2009-09-28 10:40:00,33.32,33.4,33.32,33.38,112200.0,24.8307,24.8903,24.8307,24.8754,112200.0
2009-09-28 10:50:00,33.38,33.45,33.35,33.42,129200.0,24.8754,24.9275,24.853,24.9052,129200.0
2009-09-28 11:00:00,33.42,33.48,33.4,33.47,47500.0,24.9052,24.9499,24.8903,24.9424,47500.0
2009-09-28 11:10:00,33.46,33.51,33.43,33.5,50000.0,24.935,24.9723,24.9126,24.9648,50000.0
2009-09-28 11:20:00,33.49,33.63,33.49,33.58,149900.0,24.9574,25.0617,24.9574,25.0244,149900.0
2009-09-28 11:30:00,33.58,33.64,33.53,33.53,95800.0,25.0244,25.0691,24.9872,24.9872,95800.0
2009-09-28 11:40:00,33.53,33.55,33.46,33.52,47200.0,24.9872,25.0021,24.935,24.9797,47200.0
2009-09-28 11:50:00,33.51,33.55,33.51,33.53,34900.0,24.9723,25.0021,24.9723,24.9872,34900.0
2009-09-28 12:00:00,33.53,33.6,33.5,33.57,67200.0,24.9872,25.0393,24.9648,25.017,67200.0
2009-09-28 12:10:00,33.58,33.59,33.52,33.57,64700.0,25.0244,25.0319,24.9797,25.017,64700.0
2009-09-28 12:20:00,33.56,33.58,33.5,33.5,42900.0,25.0095,25.0244,24.9648,24.9648,42900.0
2009-09-28 12:30:00,33.5,33.59,33.49,33.58,62900.0,24.9648,25.0319,24.9574,25.0244,62900.0
2009-09-28 12:40:00,33.58,33.62,33.58,33.6,47600.0,25.0244,25.0542,25.0244,25.0393,47600.0
2009-09-28 12:50:00,33.6,33.6,33.56,33.56,65700.0,25.0393,25.0393,25.0095,25.0095,65700.0
2009-09-28 13:00:00,33.56,33.57,33.52,33.52,38000.0,25.0095,25.017,24.9797,24.9797,38000.0
2009-09-28 13:10:00,33.52,33.53,33.48,33.49,51700.0,24.9797,24.9872,24.9499,24.9574,51700.0
2009-09-28 13:20:00,33.5,33.51,33.49,33.5,53800.0,24.9648,24.9723,24.9574,24.9648,53800.0
2009-09-28 13:30:00,33.5,33.56,33.49,33.56,50500.0,24.9648,25.0095,24.9574,25.0095,50500.0
2009-09-28 13:40:00,33.56,33.64,33.56,33.61,42100.0,25.0095,25.0691,25.0095,25.0468,42100.0
2009-09-28 13:50:00,33.61,33.62,33.5,33.51,38700.0,25.0468,25.0542,24.9648,24.9723,38700.0
2009-09-28 14:00:00,33.51,33.53,33.46,33.46,49100.0,24.9723,24.9872,24.935,24.935,49100.0
2009-09-28 14:10:00,33.46,33.47,33.42,33.45,110000.0,24.935,24.9424,24.9052,24.9275,110000.0
2009-09-28 14:20:00,33.44,33.49,33.36,33.49,132600.0,24.9201,24.9574,24.8605,24.9574,132600.0
2009-09-28 14:30:00,33.5,33.5,33.43,33.48,68500.0,24.9648,24.9648,24.9126,24.9499,68500.0
2009-09-28 14:40:00,33.48,33.5,33.44,33.46,51500.0,24.9499,24.9648,24.9201,24.935,51500.0
2009-09-28 14:50:00,33.46,33.48,33.41,33.41,39800.0,24.935,24.9499,24.8977,24.8977,39800.0
2009-09-28 15:00:00,33.41,33.45,33.39,33.45,79400.0,24.8977,24.9275,24.8828,24.9275,79400.0
2009-09-28 15:10:00,33.44,33.53,33.43,33.51,129500.0,24.9201,24.9872,24.9126,24.9723,129500.0
2009-09-28 15:20:00,33.51,33.58,33.51,33.58,121700.0,24.9723,25.0244,24.9723,25.0244,121700.0
2009-09-28 15:30:00,33.57,33.6,33.51,33.52,155200.0,25.017,25.0393,24.9723,24.9797,155200.0
2009-09-28 15:40:00,33.51,33.52,33.48,33.48,152600.0,24.9723,24.9797,24.9499,24.9499,152600.0
2009-09-28 15:50:00,33.48,33.62,33.47,33.62,415300.0,24.9499,25.0542,24.9424,25.0542,415300.0
2009-09-29 09:30:00,33.62,33.9,33.59,33.8,123700.0,25.0542,25.2629,25.0319,25.1884,123700.0
2009-09-29 09:40:00,33.81,33.88,33.6,33.61,108800.0,25.1958,25.248,25.0393,25.0468,108800.0
2009-09-29 09:50:00,33.61,33.78,33.6,33.76,161800.0,25.0468,25.1735,25.0393,25.1586,161800.0
2009-09-29 10:00:00,33.75,33.76,33.37,33.71,291000.0,25.1511,25.1586,24.8679,25.1213,291000.0
2009-09-29 10:10:00,33.7,33.88,33.64,33.71,81500.0,25.1138,25.248,25.0691,25.1213,81500.0
2009-09-29 10:20:00,33.71,33.71,33.6,33.62,57500.0,25.1213,25.1213,25.0393,25.0542,57500.0
2009-09-29 10:30:00,33.63,33.7,33.58,33.7,68400.0,25.0617,25.1138,25.0244,25.1138,68400.0
2009-09-29 10:40:00,33.7,33.71,33.56,33.66,112300.0,25.1138,25.1213,25.0095,25.084,112300.0
2009-09-29 10:50:00,33.67,33.68,33.45,33.5,158900.0,25.0915,25.0989,24.9275,24.9648,158900.0
2009-09-29 11:00:00,33.5,33.53,33.44,33.49,134300.0,24.9648,24.9872,24.9201,24.9574,134300.0
2009-09-29 11:10:00,33.48,33.5,33.4,33.42,86800.0,24.9499,24.9648,24.8903,24.9052,86800.0
2009-09-29 11:20:00,33.42,33.47,33.33,33.47,101300.0,24.9052,24.9424,24.8381,24.9424,101300.0
2009-09-29 11:30:00,33.47,33.54,33.39,33.4,95900.0,24.9424,24.9946,24.8828,24.8903,95900.0
2009-09-29 11:40:00,33.4,33.46,33.35,33.39,99900.0,24.8903,24.935,24.853,24.8828,99900.0
2009-09-29 11:50:00,33.4,33.44,33.33,33.4,80900.0,24.8903,24.9201,24.8381,24.8903,80900.0
2009-09-29 12:00:00,33.4,33.43,33.33,33.38,62700.0,24.8903,24.9126,24.8381,24.8754,62700.0
2009-09-29 12:10:00,33.37,33.46,33.34,33.45,40700.0,24.8679,24.935,24.8456,24.9275,40700.0
2009-09-29 12:20:00,33.44,33.51,33.37,33.5,60300.0,24.9201,24.9723,24.8679,24.9648,60300.0
2009-09-29 12:30:00,33.5,33.59,33.49,33.59,52400.0,24.9648,25.0319,24.9574,25.0319,52400.0
2009-09-29 12:40:00,33.58,33.64,33.55,33.62,54000.0,25.0244,25.0691,25.0021,25.0542,54000.0
2009-09-29 12:50:00,33.62,33.71,33.61,33.7,60900.0,25.0542,25.1213,25.0468,25.1138,60900.0
2009-09-29 13:00:00,33.7,33.76,33.7,33.71,57700.0,25.1138,25.1586,25.1138,25.1213,57700.0
2009-09-29 13:10:00,33.72,33.73,33.67,33.68,53400.0,25.1288,25.1362,25.0915,25.0989,53400.0
2009-09-29 13:20:00,33.67,33.76,33.65,33.75,101700.0,25.0915,25.1586,25.0766,25.1511,101700.0
2009-09-29 13:30:00,33.76,33.77,33.67,33.7,78300.0,25.1586,25.166,25.0915,25.1138,78300.0
2009-09-29 13:40:00,33.7,33.7,33.63,33.65,74000.0,25.1138,25.1138,25.0617,25.0766,74000.0
2009-09-29 13:50:00,33.66,33.72,33.64,33.64,90600.0,25.084,25.1288,25.0691,25.0691,90600.0
2009-09-29 14:00:00,33.65,33.65,33.51,33.52,65400.0,25.0766,25.0766,24.9723,24.9797,65400.0
2009-09-29 14:10:00,33.53,33.53,33.43,33.44,107600.0,24.9872,24.9872,24.9126,24.9201,107600.0
2009-09-29 14:20:00,33.43,33.44,33.39,33.4,51500.0,24.9126,24.9201,24.8828,24.8903,51500.0
2009-09-29 14:30:00,33.4,33.4,33.29,33.33,97100.0,24.8903,24.8903,24.8083,24.8381,97100.0
2009-09-29 14:40:00,33.32,33.33,33.28,33.28,63900.0,24.8307,24.8381,24.8009,24.8009,63900.0
2009-09-29 14:50:00,33.28,33.32,33.28,33.32,99900.0,24.8009,24.8307,24.8009,24.8307,99900.0
2009-09-29 15:00:00,33.32,33.39,33.32,33.39,85600.0,24.8307,24.8828,24.8307,24.8828,85600.0
2009-09-29 15:10:00,33.39,33.42,33.36,33.4,108500.0,24.8828,24.9052,24.8605,24.8903,108500.0
2009-09-29 15:20:00,33.4,33.45,33.35,33.38,149400.0,24.8903,24.9275,24.853,24.8754,149400.0
2009-09-29 15:30:00,33.38,33.46,33.34,33.46,172400.0,24.8754,24.935,24.8456,24.935,172400.0
2009-09-29 15:40:00,33.45,33.52,33.42,33.5,317200.0,24.9275,24.9797,24.9052,24.9648,317200.0
2009-09-29 15:50:00,33.5,33.52,33.43,33.46,519900.0,24.9648,24.9797,24.9126,24.935,519900.0
2009-09-30 09:30:00,33.5,33.51,33.13,33.27,146900.0,24.9648,24.9723,24.6891,24.7934,146900.0
2009-09-30 09:40:00,33.24,33.26,32.75,32.76,195200.0,24.771,24.786,24.4059,24.4133,195200.0
2009-09-30 09:50:00,32.76,32.82,32.52,32.64,258300.0,24.4133,24.4581,24.2345,24.3239,258300.0
2009-09-30 10:00:00,32.63,32.76,32.5,32.52,198700.0,24.3165,24.4133,24.2196,24.2345,198700.0
2009-09-30 10:10:00,32.51,32.65,32.5,32.63,112300.0,24.227,24.3314,24.2196,24.3165,112300.0
2009-09-30 10:20:00,32.63,32.64,32.45,32.54,112100.0,24.3165,24.3239,24.1823,24.2494,112100.0
2009-09-30 10:30:00,32.55,32.62,32.49,32.58,79100.0,24.2568,24.309,24.2121,24.2792,79100.0
2009-09-30 10:40:00,32.58,32.58,32.42,32.46,118400.0,24.2792,24.2792,24.16,24.1898,118400.0
2009-09-30 10:50:00,32.45,32.47,32.33,32.4,100300.0,24.1823,24.1972,24.0929,24.1451,100300.0
2009-09-30 11:00:00,32.4,32.56,32.4,32.56,113000.0,24.1451,24.2643,24.1451,24.2643,113000.0
2009-09-30 11:10:00,32.55,32.69,32.55,32.67,131800.0,24.2568,24.3612,24.2568,24.3463,131800.0
2009-09-30 11:20:00,32.66,32.84,32.66,32.8,135100.0,24.3388,24.473,24.3388,24.4432,135100.0
2009-09-30 11:30:00,32.8,32.91,32.8,32.89,180600.0,24.4432,24.5251,24.4432,24.5102,180600.0
2009-09-30 11:40:00,32.89,32.9,32.72,32.73,69800.0,24.5102,24.5177,24.3835,24.391,69800.0
2009-09-30 11:50:00,32.73,32.94,32.72,32.9,130800.0,24.391,24.5475,24.3835,24.5177,130800.0
2009-09-30 12:00:00,32.91,32.99,32.85,32.94,69800.0,24.5251,24.5847,24.4804,24.5475,69800.0
2009-09-30 12:10:00,32.94,33.0,32.89,32.93,38500.0,24.5475,24.5922,24.5102,24.54,38500.0
2009-09-30 12:20:00,32.92,33.0,32.92,32.99,34500.0,24.5326,24.5922,24.5326,24.5847,34500.0
2009-09-30 12:30:00,32.99,33.08,32.99,33.07,68600.0,24.5847,24.6518,24.5847,24.6444,68600.0
2009-09-30 12:40:00,33.07,33.14,33.06,33.07,120200.0,24.6444,24.6965,24.6369,24.6444,120200.0
2009-09-30 12:50:00,33.07,33.29,33.07,33.23,181500.0,24.6444,24.8083,24.6444,24.7636,181500.0
2009-09-30 13:00:00,33.23,33.39,33.22,33.3,97600.0,24.7636,24.8828,24.7561,24.8158,97600.0
2009-09-30 13:10:00,33.29,33.3,33.24,33.26,64300.0,24.8083,24.8158,24.771,24.786,64300.0
2009-09-30 13:20:00,33.26,33.28,33.23,33.24,89600.0,24.786,24.8009,24.7636,24.771,89600.0
2009-09-30 13:30:00,33.23,33.3,33.22,33.24,102900.0,24.7636,24.8158,24.7561,24.771,102900.0
2009-09-30 13:40:00,33.24,33.28,33.22,33.27,147100.0,24.771,24.8009,24.7561,24.7934,147100.0
2009-09-30 13:50:00,33.28,33.29,33.25,33.27,69000.0,24.8009,24.8083,24.7785,24.7934,69000.0
2009-09-30 14:00:00,33.27,33.31,33.21,33.29,151400.0,24.7934,24.8232,24.7487,24.8083,151400.0
2009-09-30 14:10:00,33.29,33.3,33.25,33.28,60400.0,24.8083,24.8158,24.7785,24.8009,60400.0
2009-09-30 14:20:00,33.28,33.32,33.26,33.31,53300.0,24.8009,24.8307,24.786,24.8232,53300.0
2009-09-30 14:30:00,33.31,33.31,33.27,33.29,117000.0,24.8232,24.8232,24.7934,24.8083,117000.0
2009-09-30 14:40:00,33.29,33.42,33.28,33.36,103500.0,24.8083,24.9052,24.8009,24.8605,103500.0
2009-09-30 14:50:00,33.36,33.42,33.32,33.32,281800.0,24.8605,24.9052,24.8307,24.8307,281800.0
2009-09-30 15:00:00,33.32,33.32,33.14,33.19,264700.0,24.8307,24.8307,24.6965,24.7338,264700.0
2009-09-30 15:10:00,33.19,33.29,33.13,33.27,308500.0,24.7338,24.8083,24.6891,24.7934,308500.0
2009-09-30 15:20:00,33.28,33.28,33.15,33.16,260200.0,24.8009,24.8009,24.704,24.7114,260200.0
2009-09-30 15:30:00,33.18,33.31,33.15,33.24,251400.0,24.7263,24.8232,24.704,24.771,251400.0
2009-09-30 15:40:00,33.24,33.31,33.19,33.28,382600.0,24.771,24.8232,24.7338,24.8009,382600.0
2009-09-30 15:50:00,33.29,33.42,33.27,33.29,636900.0,24.8083,24.9052,24.7934,24.8083,636900.0
2009-10-01 09:30:00,33.06,33.13,32.88,33.02,252100.0,24.6369,24.6891,24.5028,24.6071,252100.0
2009-10-01 09:40:00,33.01,33.14,32.96,33.13,214800.0,24.5996,24.6965,24.5624,24.6891,214800.0
2009-10-01 09:50:00,33.13,33.14,32.99,33.11,217400.0,24.6891,24.6965,24.5847,24.6742,217400.0
2009-10-01 10:00:00,33.14,33.21,32.97,33.0,675800.0,24.6965,24.7487,24.5698,24.5922,675800.0
2009-10-01 10:10:00,33.0,33.08,32.99,33.08,269500.0,24.5922,24.6518,24.5847,24.6518,269500.0
2009-10-01 10:20:00,33.08,33.18,33.02,33.03,375500.0,24.6518,24.7263,24.6071,24.6146,375500.0
2009-10-01 10:30:00,33.03,33.13,33.0,33.05,259400.0,24.6146,24.6891,24.5922,24.6295,259400.0
2009-10-01 10:40:00,33.05,33.14,33.04,33.11,255500.0,24.6295,24.6965,24.622,24.6742,255500.0
2009-10-01 10:50:00,33.11,33.16,33.06,33.13,399400.0,24.6742,24.7114,24.6369,24.6891,399400.0
2009-10-01 11:00:00,33.13,33.14,32.99,33.0,632100.0,24.6891,24.6965,24.5847,24.5922,632100.0
2009-10-01 11:10:00,32.99,33.01,32.9,32.91,213800.0,24.5847,24.5996,24.5177,24.5251,213800.0
2009-10-01 11:20:00,32.9,32.95,32.88,32.91,256400.0,24.5177,24.5549,24.5028,24.5251,256400.0
2009-10-01 11:30:00,32.91,32.94,32.87,32.9,230500.0,24.5251,24.5475,24.4953,24.5177,230500.0
2009-10-01 11:40:00,32.9,32.91,32.74,32.74,185500.0,24.5177,24.5251,24.3984,24.3984,185500.0
2009-10-01 11:50:00,32.75,32.75,32.63,32.65,190200.0,24.4059,24.4059,24.3165,24.3314,190200.0
2009-10-01 12:00:00,32.65,32.65,32.51,32.53,153600.0,24.3314,24.3314,24.227,24.2419,153600.0
2009-10-01 12:10:00,32.53,32.63,32.53,32.62,147300.0,24.2419,24.3165,24.2419,24.309,147300.0
2009-10-01 12:20:00,32.61,32.67,32.54,32.58,102900.0,24.3016,24.3463,24.2494,24.2792,102900.0
2009-10-01 12:30:00,32.58,32.62,32.55,32.59,76000.0,24.2792,24.309,24.2568,24.2867,76000.0
2009-10-01 12:40:00,32.59,32.61,32.55,32.58,84000.0,24.2867,24.3016,24.2568,24.2792,84000.0
2009-10-01 12:50:00,32.58,32.59,32.5,32.51,79000.0,24.2792,24.2867,24.2196,24.227,79000.0
2009-10-01 13:00:00,32.51,32.52,32.35,32.35,101000.0,24.227,24.2345,24.1078,24.1078,101000.0
2009-10-01 13:10:00,32.36,32.39,32.31,32.33,64800.0,24.1153,24.1376,24.078,24.0929,64800.0
2009-10-01 13:20:00,32.32,32.41,32.29,32.39,132200.0,24.0854,24.1525,24.0631,24.1376,132200.0
2009-10-01 13:30:00,32.4,32.5,32.39,32.49,111400.0,24.1451,24.2196,24.1376,24.2121,111400.0
2009-10-01 13:40:00,32.49,32.61,32.49,32.56,103200.0,24.2121,24.3016,24.2121,24.2643,103200.0
2009-10-01 13:50:00,32.56,32.59,32.49,32.57,90000.0,24.2643,24.2867,24.2121,24.2718,90000.0
2009-10-01 14:00:00,32.57,32.62,32.48,32.62,120500.0,24.2718,24.309,24.2047,24.309,120500.0
2009-10-01 14:10:00,32.62,32.72,32.61,32.68,95600.0,24.309,24.3835,24.3016,24.3537,95600.0
2009-10-01 14:20:00,32.68,32.78,32.65,32.77,84800.0,24.3537,24.4282,24.3314,24.4208,84800.0
2009-10-01 14:30:00,32.77,32.79,32.71,32.76,133600.0,24.4208,24.4357,24.3761,24.4133,133600.0
2009-10-01 14:40:00,32.76,32.78,32.68,32.74,124400.0,24.4133,24.4282,24.3537,24.3984,124400.0
2009-10-01 14:50:00,32.74,32.76,32.62,32.62,134700.0,24.3984,24.4133,24.309,24.309,134700.0
2009-10-01 15:00:00,32.62,32.62,32.5,32.58,278200.0,24.309,24.309,24.2196,24.2792,278200.0
2009-10-01 15:10:00,32.51,32.76,32.51,32.75,226600.0,24.227,24.4133,24.227,24.4059,226600.0
2009-10-01 15:20:00,32.75,32.75,32.65,32.73,295700.0,24.4059,24.4059,24.3314,24.391,295700.0
2009-10-01 15:30:00,32.74,32.84,32.69,32.81,417700.0,24.3984,24.473,24.3612,24.4506,417700.0
2009-10-01 15:40:00,32.81,32.88,32.75,32.87,447500.0,24.4506,24.5028,24.4059,24.4953,447500.0
2009-10-01 15:50:00,32.87,32.88,32.7,32.7,869200.0,24.4953,24.5028,24.3686,24.3686,869200.0
2009-10-02 09:30:00,32.32,32.42,32.2,32.38,268600.0,24.0854,24.16,23.996,24.1302,268600.0
2009-10-02 09:40:00,32.36,32.63,32.28,32.63,265100.0,24.1153,24.3165,24.0556,24.3165,265100.0
2009-10-02 09:50:00,32.62,32.83,32.61,32.71,417300.0,24.309,24.4655,24.3016,24.3761,417300.0
2009-10-02 10:00:00,32.7,32.83,32.57,32.73,242100.0,24.3686,24.4655,24.2718,24.391,242100.0
2009-10-02 10:10:00,32.73,32.86,32.69,32.72,218800.0,24.391,24.4879,24.3612,24.3835,218800.0
2009-10-02 10:20:00,32.72,32.81,32.69,32.75,148500.0,24.3835,24.4506,24.3612,24.4059,148500.0
2009-10-02 10:30:00,32.75,32.86,32.66,32.84,186400.0,24.4059,24.4879,24.3388,24.473,186400.0
2009-10-02 10:40:00,32.83,32.87,32.69,32.7,141700.0,24.4655,24.4953,24.3612,24.3686,141700.0
2009-10-02 10:50:00,32.7,32.77,32.55,32.66,141600.0,24.3686,24.4208,24.2568,24.3388,141600.0
2009-10-02 11:00:00,32.66,32.72,32.6,32.61,183300.0,24.3388,24.3835,24.2941,24.3016,183300.0
2009-10-02 11:10:00,32.62,32.71,32.58,32.7,130900.0,24.309,24.3761,24.2792,24.3686,130900.0
2009-10-02 11:20:00,32.71,32.81,32.63,32.78,136400.0,24.3761,24.4506,24.3165,24.4282,136400.0
2009-10-02 11:30:00,32.79,32.93,32.67,32.69,275200.0,24.4357,24.54,24.3463,24.3612,275200.0
2009-10-02 11:40:00,32.68,32.69,32.54,32.61,125000.0,24.3537,24.3612,24.2494,24.3016,125000.0
2009-10-02 11:50:00,32.61,32.65,32.5,32.51,111300.0,24.3016,24.3314,24.2196,24.227,111300.0
2009-10-02 12:00:00,32.51,32.61,32.48,32.54,158000.0,24.227,24.3016,24.2047,24.2494,158000.0
2009-10-02 12:10:00,32.54,32.57,32.46,32.52,138400.0,24.2494,24.2718,24.1898,24.2345,138400.0
2009-10-02 12:20:00,32.51,32.53,32.45,32.52,225600.0,24.227,24.2419,24.1823,24.2345,225600.0
2009-10-02 12:30:00,32.51,32.65,32.51,32.64,81500.0,24.227,24.3314,24.227,24.3239,81500.0
2009-10-02 12:40:00,32.63,32.71,32.52,32.62,97900.0,24.3165,24.3761,24.2345,24.309,97900.0
2009-10-02 12:50:00,32.62,32.66,32.55,32.61,77100.0,24.309,24.3388,24.2568,24.3016,77100.0
2009-10-02 13:00:00,32.61,32.69,32.6,32.67,105000.0,24.3016,24.3612,24.2941,24.3463,105000.0
2009-10-02 13:10:00,32.67,32.75,32.63,32.67,129200.0,24.3463,24.4059,24.3165,24.3463,129200.0
2009-10-02 13:20:00,32.67,32.71,32.65,32.69,77000.0,24.3463,24.3761,24.3314,24.3612,77000.0
2009-10-02 13:30:00,32.69,32.75,32.66,32.71,152000.0,24.3612,24.4059,24.3388,24.3761,152000.0
2009-10-02 13:40:00,32.71,32.79,32.7,32.78,126200.0,24.3761,24.4357,24.3686,24.4282,126200.0
2009-10-02 13:50:00,32.77,32.8,32.67,32.69,241600.0,24.4208,24.4432,24.3463,24.3612,241600.0
2009-10-02 14:00:00,32.69,32.69,32.58,32.61,129600.0,24.3612,24.3612,24.2792,24.3016,129600.0
2009-10-02 14:10:00,32.6,32.64,32.6,32.64,74800.0,24.2941,24.3239,24.2941,24.3239,74800.0
2009-10-02 14:20:00,32.63,32.65,32.59,32.6,127400.0,24.3165,24.3314,24.2867,24.2941,127400.0
2009-10-02 14:30:00,32.59,32.63,32.56,32.58,245500.0,24.2867,24.3165,24.2643,24.2792,245500.0
2009-10-02 14:40:00,32.57,32.6,32.53,32.58,55800.0,24.2718,24.2941,24.2419,24.2792,55800.0
2009-10-02 14:50:00,32.59,32.63,32.52,32.54,93700.0,24.2867,24.3165,24.2345,24.2494,93700.0
2009-10-02 15:00:00,32.54,32.56,32.47,32.55,118100.0,24.2494,24.2643,24.1972,24.2568,118100.0
2009-10-02 15:10:00,32.54,32.61,32.5,32.5,105300.0,24.2494,24.3016,24.2196,24.2196,105300.0
2009-10-02 15:20:00,32.5,32.54,32.44,32.45,66600.0,24.2196,24.2494,24.1749,24.1823,66600.0
2009-10-02 15:30:00,32.44,32.5,32.42,32.42,188700.0,24.1749,24.2196,24.16,24.16,188700.0
2009-10-02 15:40:00,32.42,32.47,32.41,32.46,250700.0,24.16,24.1972,24.1525,24.1898,250700.0
2009-10-02 15:50:00,32.46,32.47,32.34,32.41,410600.0,24.1898,24.1972,24.1004,24.1525,410600.0
2009-10-05 09:30:00,32.56,32.67,32.31,32.4,155000.0,24.2643,24.3463,24.078,24.1451,155000.0
2009-10-05 09:40:00,32.4,32.7,32.39,32.62,338200.0,24.1451,24.3686,24.1376,24.309,338200.0
2009-10-05 09:50:00,32.61,32.68,32.49,32.51,235000.0,24.3016,24.3537,24.2121,24.227,235000.0
2009-10-05 10:00:00,32.52,32.65,32.22,32.25,287600.0,24.2345,24.3314,24.0109,24.0333,287600.0
2009-10-05 10:10:00,32.26,32.47,32.25,32.45,189200.0,24.0407,24.1972,24.0333,24.1823,189200.0
2009-10-05 10:20:00,32.43,32.44,32.24,32.32,200900.0,24.1674,24.1749,24.0258,24.0854,200900.0
2009-10-05 10:30:00,32.32,32.5,32.22,32.43,214600.0,24.0854,24.2196,24.0109,24.1674,214600.0
2009-10-05 10:40:00,32.43,32.47,32.35,32.4,830100.0,24.1674,24.1972,24.1078,24.1451,830100.0
2009-10-05 10:50:00,32.39,32.48,32.34,32.47,187700.0,24.1376,24.2047,24.1004,24.1972,187700.0
2009-10-05 11:00:00,32.48,32.51,32.41,32.42,187400.0,24.2047,24.227,24.1525,24.16,187400.0
2009-10-05 11:10:00,32.43,32.46,32.37,32.4,75500.0,24.1674,24.1898,24.1227,24.1451,75500.0
2009-10-05 11:20:00,32.4,32.43,32.33,32.4,124200.0,24.1451,24.1674,24.0929,24.1451,124200.0
2009-10-05 11:30:00,32.39,32.46,32.29,32.29,123500.0,24.1376,24.1898,24.0631,24.0631,123500.0
2009-10-05 11:40:00,32.29,32.41,32.29,32.41,112800.0,24.0631,24.1525,24.0631,24.1525,112800.0
2009-10-05 11:50:00,32.41,32.47,32.36,32.37,149300.0,24.1525,24.1972,24.1153,24.1227,149300.0
2009-10-05 12:00:00,32.37,32.4,32.35,32.39,60700.0,24.1227,24.1451,24.1078,24.1376,60700.0
2009-10-05 12:10:00,32.38,32.44,32.34,32.34,149400.0,24.1302,24.1749,24.1004,24.1004,149400.0
2009-10-05 12:20:00,32.34,32.41,32.34,32.36,62100.0,24.1004,24.1525,24.1004,24.1153,62100.0
2009-10-05 12:30:00,32.37,32.4,32.33,32.34,59800.0,24.1227,24.1451,24.0929,24.1004,59800.0
2009-10-05 12:40:00,32.34,32.41,32.33,32.4,108100.0,24.1004,24.1525,24.0929,24.1451,108100.0
2009-10-05 12:50:00,32.4,32.4,32.33,32.33,92500.0,24.1451,24.1451,24.0929,24.0929,92500.0
2009-10-05 13:00:00,32.34,32.38,32.33,32.38,58500.0,24.1004,24.1302,24.0929,24.1302,58500.0
2009-10-05 13:10:00,32.38,32.42,32.37,32.41,55900.0,24.1302,24.16,24.1227,24.1525,55900.0
2009-10-05 13:20:00,32.4,32.42,32.36,32.38,33700.0,24.1451,24.16,24.1153,24.1302,33700.0
2009-10-05 13:30:00,32.39,32.42,32.31,32.33,51700.0,24.1376,24.16,24.078,24.0929,51700.0
2009-10-05 13:40:00,32.33,32.37,32.32,32.32,88400.0,24.0929,24.1227,24.0854,24.0854,88400.0
2009-10-05 13:50:00,32.32,32.34,32.27,32.27,56600.0,24.0854,24.1004,24.0482,24.0482,56600.0
2009-10-05 14:00:00,32.27,32.31,32.26,32.28,107700.0,24.0482,24.078,24.0407,24.0556,107700.0
2009-10-05 14:10:00,32.28,32.32,32.25,32.25,83100.0,24.0556,24.0854,24.0333,24.0333,83100.0
2009-10-05 14:20:00,32.25,32.32,32.21,32.31,63300.0,24.0333,24.0854,24.0035,24.078,63300.0
2009-10-05 14:30:00,32.31,32.48,32.31,32.46,87000.0,24.078,24.2047,24.078,24.1898,87000.0
2009-10-05 14:40:00,32.45,32.56,32.42,32.54,235800.0,24.1823,24.2643,24.16,24.2494,235800.0
2009-10-05 14:50:00,32.54,32.67,32.53,32.57,486500.0,24.2494,24.3463,24.2419,24.2718,486500.0
2009-10-05 15:00:00,32.58,32.69,32.57,32.63,223600.0,24.2792,24.3612,24.2718,24.3165,223600.0
2009-10-05 15:10:00,32.63,32.67,32.57,32.67,193800.0,24.3165,24.3463,24.2718,24.3463,193800.0
2009-10-05 15:20:00,32.67,32.69,32.54,32.57,293000.0,24.3463,24.3612,24.2494,24.2718,293000.0
2009-10-05 15:30:00,32.58,32.61,32.52,32.56,352500.0,24.2792,24.3016,24.2345,24.2643,352500.0
2009-10-05 15:40:00,32.56,32.56,32.5,32.53,276100.0,24.2643,24.2643,24.2196,24.2419,276100.0
2009-10-05 15:50:00,32.53,32.56,32.44,32.56,489000.0,24.2419,24.2643,24.1749,24.2643,489000.0
2009-10-06 09:30:00,33.04,33.08,32.87,32.95,160200.0,24.622,24.6518,24.4953,24.5549,160200.0
2009-10-06 09:40:00,32.97,33.09,32.9,32.9,240700.0,24.5698,24.6593,24.5177,24.5177,240700.0
2009-10-06 09:50:00,32.91,33.04,32.89,33.0,246100.0,24.5251,24.622,24.5102,24.5922,246100.0
2009-10-06 10:00:00,33.0,33.02,32.95,32.99,285800.0,24.5922,24.6071,24.5549,24.5847,285800.0
2009-10-06 10:10:00,32.99,33.01,32.91,33.0,147800.0,24.5847,24.5996,24.5251,24.5922,147800.0
2009-10-06 10:20:00,33.01,33.01,32.88,32.93,112400.0,24.5996,24.5996,24.5028,24.54,112400.0
2009-10-06 10:30:00,32.93,32.98,32.88,32.98,126300.0,24.54,24.5773,24.5028,24.5773,126300.0
2009-10-06 10:40:00,32.98,33.0,32.89,32.99,117800.0,24.5773,24.5922,24.5102,24.5847,117800.0
2009-10-06 10:50:00,32.99,33.07,32.97,33.02,112200.0,24.5847,24.6444,24.5698,24.6071,112200.0
2009-10-06 11:00:00,33.03,33.08,32.99,33.08,137000.0,24.6146,24.6518,24.5847,24.6518,137000.0
2009-10-06 11:10:00,33.07,33.08,32.89,32.97,207000.0,24.6444,24.6518,24.5102,24.5698,207000.0
2009-10-06 11:20:00,32.98,33.01,32.98,32.99,78400.0,24.5773,24.5996,24.5773,24.5847,78400.0
2009-10-06 11:30:00,32.99,33.01,32.94,32.95,176600.0,24.5847,24.5996,24.5475,24.5549,176600.0
2009-10-06 11:40:00,32.95,32.95,32.77,32.82,94800.0,24.5549,24.5549,24.4208,24.4581,94800.0
2009-10-06 11:50:00,32.83,32.85,32.72,32.76,64300.0,24.4655,24.4804,24.3835,24.4133,64300.0
2009-10-06 12:00:00,32.76,32.9,32.75,32.9,37800.0,24.4133,24.5177,24.4059,24.5177,37800.0
2009-10-06 12:10:00,32.9,32.99,32.9,32.96,41700.0,24.5177,24.5847,24.5177,24.5624,41700.0
2009-10-06 12:20:00,32.96,33.03,32.96,33.03,41800.0,24.5624,24.6146,24.5624,24.6146,41800.0
2009-10-06 12:30:00,33.02,33.03,32.97,32.97,71100.0,24.6071,24.6146,24.5698,24.5698,71100.0
2009-10-06 12:40:00,32.98,33.0,32.89,32.89,55800.0,24.5773,24.5922,24.5102,24.5102,55800.0
2009-10-06 12:50:00,32.88,32.97,32.85,32.88,61900.0,24.5028,24.5698,24.4804,24.5028,61900.0
2009-10-06 13:00:00,32.87,32.94,32.84,32.87,37800.0,24.4953,24.5475,24.473,24.4953,37800.0
2009-10-06 13:10:00,32.89,32.96,32.89,32.95,30000.0,24.5102,24.5624,24.5102,24.5549,30000.0
2009-10-06 13:20:00,32.96,33.01,32.96,32.99,30400.0,24.5624,24.5996,24.5624,24.5847,30400.0
2009-10-06 13:30:00,32.99,33.02,32.97,32.99,45500.0,24.5847,24.6071,24.5698,24.5847,45500.0
2009-10-06 13:40:00,33.0,33.0,32.88,32.88,69900.0,24.5922,24.5922,24.5028,24.5028,69900.0
2009-10-06 13:50:00,32.88,32.9,32.74,32.88,76800.0,24.5028,24.5177,24.3984,24.5028,76800.0
2009-10-06 14:00:00,32.89,32.9,32.78,32.79,97200.0,24.5102,24.5177,24.4282,24.4357,97200.0
2009-10-06 14:10:00,32.79,32.85,32.76,32.78,57500.0,24.4357,24.4804,24.4133,24.4282,57500.0
2009-10-06 14:20:00,32.78,32.78,32.64,32.68,142600.0,24.4282,24.4282,24.3239,24.3537,142600.0
2009-10-06 14:30:00,32.69,32.71,32.63,32.7,159200.0,24.3612,24.3761,24.3165,24.3686,159200.0
2009-10-06 14:40:00,32.7,32.71,32.61,32.66,83600.0,24.3686,24.3761,24.3016,24.3388,83600.0
2009-10-06 14:50:00,32.66,32.68,32.63,32.63,65100.0,24.3388,24.3537,24.3165,24.3165,65100.0
2009-10-06 15:00:00,32.63,32.7,32.59,32.7,152200.0,24.3165,24.3686,24.2867,24.3686,152200.0
2009-10-06 15:10:00,32.69,32.74,32.67,32.69,248400.0,24.3612,24.3984,24.3463,24.3612,248400.0
2009-10-06 15:20:00,32.69,32.7,32.63,32.65,247400.0,24.3612,24.3686,24.3165,24.3314,247400.0
2009-10-06 15:30:00,32.65,32.7,32.63,32.69,286400.0,24.3314,24.3686,24.3165,24.3612,286400.0
2009-10-06 15:40:00,32.69,32.69,32.56,32.61,221500.0,24.3612,24.3612,24.2643,24.3016,221500.0
2009-10-06 15:50:00,32.61,32.64,32.59,32.6,357600.0,24.3016,24.3239,24.2867,24.2941,357600.0
2009-10-07 09:30:00,32.79,33.09,32.7,32.97,175600.0,24.4357,24.6593,24.3686,24.5698,175600.0
2009-10-07 09:40:00,32.94,32.95,32.71,32.72,135800.0,24.5475,24.5549,24.3761,24.3835,135800.0
2009-10-07 09:50:00,32.72,32.84,32.72,32.82,95800.0,24.3835,24.473,24.3835,24.4581,95800.0
2009-10-07 10:00:00,32.82,32.83,32.69,32.81,118600.0,24.4581,24.4655,24.3612,24.4506,118600.0
2009-10-07 10:10:00,32.82,32.86,32.72,32.82,162200.0,24.4581,24.4879,24.3835,24.4581,162200.0
2009-10-07 10:20:00,32.81,32.82,32.71,32.74,125500.0,24.4506,24.4581,24.3761,24.3984,125500.0
2009-10-07 10:30:00,32.73,32.79,32.69,32.76,153700.0,24.391,24.4357,24.3612,24.4133,153700.0
2009-10-07 10:40:00,32.76,32.81,32.71,32.71,54400.0,24.4133,24.4506,24.3761,24.3761,54400.0
2009-10-07 10:50:00,32.71,32.86,32.71,32.82,78000.0,24.3761,24.4879,24.3761,24.4581,78000.0
2009-10-07 11:00:00,32.83,32.98,32.8,32.86,167900.0,24.4655,24.5773,24.4432,24.4879,167900.0
2009-10-07 11:10:00,32.85,32.9,32.75,32.82,77300.0,24.4804,24.5177,24.4059,24.4581,77300.0
2009-10-07 11:20:00,32.82,32.87,32.8,32.86,92000.0,24.4581,24.4953,24.4432,24.4879,92000.0
2009-10-07 11:30:00,32.86,32.87,32.75,32.8,49600.0,24.4879,24.4953,24.4059,24.4432,49600.0
2009-10-07 11:40:00,32.8,32.86,32.75,32.8,53100.0,24.4432,24.4879,24.4059,24.4432,53100.0
2009-10-07 11:50:00,32.79,32.82,32.7,32.72,45600.0,24.4357,24.4581,24.3686,24.3835,45600.0
2009-10-07 12:00:00,32.7,32.81,32.7,32.8,35000.0,24.3686,24.4506,24.3686,24.4432,35000.0
2009-10-07 12:10:00,32.79,32.79,32.75,32.79,36800.0,24.4357,24.4357,24.4059,24.4357,36800.0
2009-10-07 12:20:00,32.79,32.8,32.72,32.74,37600.0,24.4357,24.4432,24.3835,24.3984,37600.0
2009-10-07 12:30:00,32.74,32.74,32.67,32.68,32600.0,24.3984,24.3984,24.3463,24.3537,32600.0
2009-10-07 12:40:00,32.68,32.74,32.67,32.72,35200.0,24.3537,24.3984,24.3463,24.3835,35200.0
2009-10-07 12:50:00,32.72,32.79,32.72,32.74,52900.0,24.3835,24.4357,24.3835,24.3984,52900.0
2009-10-07 13:00:00,32.74,32.76,32.59,32.6,57500.0,24.3984,24.4133,24.2867,24.2941,57500.0
2009-10-07 13:10:00,32.61,32.65,32.59,32.65,29600.0,24.3016,24.3314,24.2867,24.3314,29600.0
2009-10-07 13:20:00,32.65,32.67,32.51,32.53,79800.0,24.3314,24.3463,24.227,24.2419,79800.0
2009-10-07 13:30:00,32.54,32.62,32.54,32.61,41900.0,24.2494,24.309,24.2494,24.3016,41900.0
2009-10-07 13:40:00,32.61,32.62,32.51,32.51,43600.0,24.3016,24.309,24.227,24.227,43600.0
2009-10-07 13:50:00,32.51,32.53,32.48,32.52,40400.0,24.227,24.2419,24.2047,24.2345,40400.0
2009-10-07 14:00:00,32.51,32.52,32.43,32.46,77200.0,24.227,24.2345,24.1674,24.1898,77200.0
2009-10-07 14:10:00,32.47,32.49,32.41,32.48,60600.0,24.1972,24.2121,24.1525,24.2047,60600.0
2009-10-07 14:20:00,32.47,32.48,32.44,32.48,43400.0,24.1972,24.2047,24.1749,24.2047,43400.0
2009-10-07 14:30:00,32.48,32.53,32.47,32.49,49100.0,24.2047,24.2419,24.1972,24.2121,49100.0
2009-10-07 14:40:00,32.49,32.53,32.44,32.49,44700.0,24.2121,24.2419,24.1749,24.2121,44700.0
2009-10-07 14:50:00,32.48,32.5,32.45,32.46,47000.0,24.2047,24.2196,24.1823,24.1898,47000.0
2009-10-07 15:00:00,32.46,32.48,32.44,32.48,53800.0,24.1898,24.2047,24.1749,24.2047,53800.0
2009-10-07 15:10:00,32.47,32.53,32.47,32.53,102600.0,24.1972,24.2419,24.1972,24.2419,102600.0
2009-10-07 15:20:00,32.52,32.53,32.44,32.49,127200.0,24.2345,24.2419,24.1749,24.2121,127200.0
2009-10-07 15:30:00,32.48,32.59,32.47,32.57,105400.0,24.2047,24.2867,24.1972,24.2718,105400.0
2009-10-07 15:40:00,32.57,32.59,32.53,32.54,159600.0,24.2718,24.2867,24.2419,24.2494,159600.0
2009-10-07 15:50:00,32.55,32.57,32.48,32.52,363100.0,24.2568,24.2718,24.2047,24.2345,363100.0
2009-10-08 09:30:00,33.23,33.34,33.03,33.16,272700.0,24.7636,24.8456,24.6146,24.7114,272700.0
2009-10-08 09:40:00,33.16,33.2,33.01,33.04,205300.0,24.7114,24.7412,24.5996,24.622,205300.0
2009-10-08 09:50:00,33.04,33.06,32.97,33.03,123400.0,24.622,24.6369,24.5698,24.6146,123400.0
2009-10-08 10:00:00,33.02,33.06,32.92,33.05,160300.0,24.6071,24.6369,24.5326,24.6295,160300.0
2009-10-08 10:10:00,33.05,33.15,33.04,33.13,167600.0,24.6295,24.704,24.622,24.6891,167600.0
2009-10-08 10:20:00,33.13,33.21,33.12,33.2,152800.0,24.6891,24.7487,24.6816,24.7412,152800.0
2009-10-08 10:30:00,33.19,33.24,33.16,33.21,189000.0,24.7338,24.771,24.7114,24.7487,189000.0
2009-10-08 10:40:00,33.2,33.29,33.2,33.26,103100.0,24.7412,24.8083,24.7412,24.786,103100.0
2009-10-08 10:50:00,33.26,33.3,33.26,33.28,113400.0,24.786,24.8158,24.786,24.8009,113400.0
2009-10-08 11:00:00,33.28,33.38,33.27,33.37,106700.0,24.8009,24.8754,24.7934,24.8679,106700.0
2009-10-08 11:10:00,33.38,33.49,33.38,33.49,170600.0,24.8754,24.9574,24.8754,24.9574,170600.0
2009-10-08 11:20:00,33.49,33.57,33.46,33.57,167400.0,24.9574,25.017,24.935,25.017,167400.0
2009-10-08 11:30:00,33.57,33.6,33.54,33.57,110500.0,25.017,25.0393,24.9946,25.017,110500.0
2009-10-08 11:40:00,33.58,33.6,33.52,33.52,110600.0,25.0244,25.0393,24.9797,24.9797,110600.0
2009-10-08 11:50:00,33.53,33.63,33.53,33.62,139300.0,24.9872,25.0617,24.9872,25.0542,139300.0
2009-10-08 12:00:00,33.63,33.67,33.49,33.51,108800.0,25.0617,25.0915,24.9574,24.9723,108800.0
2009-10-08 12:10:00,33.52,33.61,33.49,33.6,148100.0,24.9797,25.0468,24.9574,25.0393,148100.0
2009-10-08 12:20:00,33.6,33.76,33.6,33.71,87200.0,25.0393,25.1586,25.0393,25.1213,87200.0
2009-10-08 12:30:00,33.71,33.75,33.65,33.65,120700.0,25.1213,25.1511,25.0766,25.0766,120700.0
2009-10-08 12:40:00,33.66,33.68,33.63,33.66,62200.0,25.084,25.0989,25.0617,25.084,62200.0
2009-10-08 12:50:00,33.66,33.67,33.6,33.6,45600.0,25.084,25.0915,25.0393,25.0393,45600.0
2009-10-08 13:00:00,33.6,33.61,33.43,33.47,99500.0,25.0393,25.0468,24.9126,24.9424,99500.0
2009-10-08 13:10:00,33.46,33.46,33.25,33.33,149600.0,24.935,24.935,24.7785,24.8381,149600.0
2009-10-08 13:20:00,33.33,33.4,33.31,33.32,51000.0,24.8381,24.8903,24.8232,24.8307,51000.0
2009-10-08 13:30:00,33.33,33.38,33.19,33.2,125100.0,24.8381,24.8754,24.7338,24.7412,125100.0
2009-10-08 13:40:00,33.2,33.39,33.19,33.38,75600.0,24.7412,24.8828,24.7338,24.8754,75600.0
2009-10-08 13:50:00,33.38,33.52,33.38,33.47,126500.0,24.8754,24.9797,24.8754,24.9424,126500.0
2009-10-08 14:00:00,33.47,33.51,33.47,33.5,65100.0,24.9424,24.9723,24.9424,24.9648,65100.0
2009-10-08 14:10:00,33.5,33.5,33.42,33.47,82100.0,24.9648,24.9648,24.9052,24.9424,82100.0
2009-10-08 14:20:00,33.47,33.5,33.42,33.49,70400.0,24.9424,24.9648,24.9052,24.9574,70400.0
2009-10-08 14:30:00,33.49,33.49,33.38,33.41,113700.0,24.9574,24.9574,24.8754,24.8977,113700.0
2009-10-08 14:40:00,33.42,33.49,33.36,33.48,77800.0,24.9052,24.9574,24.8605,24.9499,77800.0
2009-10-08 14:50:00,33.49,33.5,33.48,33.49,77900.0,24.9574,24.9648,24.9499,24.9574,77900.0
2009-10-08 15:00:00,33.49,33.5,33.45,33.47,113000.0,24.9574,24.9648,24.9275,24.9424,113000.0
2009-10-08 15:10:00,33.48,33.48,33.33,33.37,98800.0,24.9499,24.9499,24.8381,24.8679,98800.0
2009-10-08 15:20:00,33.37,33.46,33.34,33.35,137000.0,24.8679,24.935,24.8456,24.853,137000.0
2009-10-08 15:30:00,33.35,33.36,33.2,33.22,234900.0,24.853,24.8605,24.7412,24.7561,234900.0
2009-10-08 15:40:00,33.23,33.35,33.22,33.32,217100.0,24.7636,24.853,24.7561,24.8307,217100.0
2009-10-08 15:50:00,33.32,33.46,33.26,33.26,465800.0,24.8307,24.935,24.786,24.786,465800.0
2009-10-09 09:30:00,33.31,33.33,33.03,33.13,144300.0,24.8232,24.8381,24.6146,24.6891,144300.0
2009-10-09 09:40:00,33.11,33.25,33.04,33.16,133600.0,24.6742,24.7785,24.622,24.7114,133600.0
2009-10-09 09:50:00,33.15,33.22,33.09,33.12,165800.0,24.704,24.7561,24.6593,24.6816,165800.0
2009-10-09 10:00:00,33.13,33.14,32.87,32.99,172400.0,24.6891,24.6965,24.4953,24.5847,172400.0
2009-10-09 10:10:00,32.99,33.02,32.9,32.91,85800.0,24.5847,24.6071,24.5177,24.5251,85800.0
2009-10-09 10:20:00,32.92,32.96,32.85,32.95,74100.0,24.5326,24.5624,24.4804,24.5549,74100.0
2009-10-09 10:30:00,32.96,33.01,32.85,32.88,79900.0,24.5624,24.5996,24.4804,24.5028,79900.0
2009-10-09 10:40:00,32.88,32.9,32.83,32.87,116100.0,24.5028,24.5177,24.4655,24.4953,116100.0
2009-10-09 10:50:00,32.88,32.95,32.84,32.89,126200.0,24.5028,24.5549,24.473,24.5102,126200.0
2009-10-09 11:00:00,32.9,32.96,32.85,32.95,78700.0,24.5177,24.5624,24.4804,24.5549,78700.0
2009-10-09 11:10:00,32.96,33.0,32.88,32.93,120800.0,24.5624,24.5922,24.5028,24.54,120800.0
2009-10-09 11:20:00,32.93,32.96,32.9,32.92,96800.0,24.54,24.5624,24.5177,24.5326,96800.0
2009-10-09 11:30:00,32.92,32.95,32.89,32.91,48500.0,24.5326,24.5549,24.5102,24.5251,48500.0
2009-10-09 11:40:00,32.92,32.92,32.71,32.75,83500.0,24.5326,24.5326,24.3761,24.4059,83500.0
2009-10-09 11:50:00,32.75,32.76,32.7,32.71,53800.0,24.4059,24.4133,24.3686,24.3761,53800.0
2009-10-09 12:00:00,32.71,32.77,32.7,32.75,107900.0,24.3761,24.4208,24.3686,24.4059,107900.0
2009-10-09 12:10:00,32.76,32.79,32.74,32.78,61500.0,24.4133,24.4357,24.3984,24.4282,61500.0
2009-10-09 12:20:00,32.79,32.86,32.78,32.82,80700.0,24.4357,24.4879,24.4282,24.4581,80700.0
2009-10-09 12:30:00,32.83,32.85,32.79,32.79,55800.0,24.4655,24.4804,24.4357,24.4357,55800.0
2009-10-09 12:40:00,32.79,32.82,32.74,32.82,58200.0,24.4357,24.4581,24.3984,24.4581,58200.0
2009-10-09 12:50:00,32.82,32.86,32.81,32.85,40200.0,24.4581,24.4879,24.4506,24.4804,40200.0
2009-10-09 13:00:00,32.85,32.86,32.84,32.85,33400.0,24.4804,24.4879,24.473,24.4804,33400.0
2009-10-09 13:10:00,32.86,32.86,32.79,32.81,76600.0,24.4879,24.4879,24.4357,24.4506,76600.0
2009-10-09 13:20:00,32.82,32.83,32.76,32.78,51300.0,24.4581,24.4655,24.4133,24.4282,51300.0
2009-10-09 13:30:00,32.78,32.78,32.7,32.7,42000.0,24.4282,24.4282,24.3686,24.3686,42000.0
2009-10-09 13:40:00,32.71,32.71,32.66,32.66,52100.0,24.3761,24.3761,24.3388,24.3388,52100.0
2009-10-09 13:50:00,32.67,32.7,32.64,32.66,67500.0,24.3463,24.3686,24.3239,24.3388,67500.0
2009-10-09 14:00:00,32.67,32.67,32.58,32.63,148300.0,24.3463,24.3463,24.2792,24.3165,148300.0
2009-10-09 14:10:00,32.64,32.67,32.62,32.66,89500.0,24.3239,24.3463,24.309,24.3388,89500.0
2009-10-09 14:20:00,32.65,32.66,32.57,32.6,104400.0,24.3314,24.3388,24.2718,24.2941,104400.0
2009-10-09 14:30:00,32.6,32.66,32.6,32.63,65100.0,24.2941,24.3388,24.2941,24.3165,65100.0
2009-10-09 14:40:00,32.64,32.65,32.6,32.63,72100.0,24.3239,24.3314,24.2941,24.3165,72100.0
2009-10-09 14:50:00,32.63,32.67,32.62,32.66,45400.0,24.3165,24.3463,24.309,24.3388,45400.0
2009-10-09 15:00:00,32.65,32.74,32.63,32.74,100900.0,24.3314,24.3984,24.3165,24.3984,100900.0
2009-10-09 15:10:00,32.74,32.74,32.7,32.71,92100.0,24.3984,24.3984,24.3686,24.3761,92100.0
2009-10-09 15:20:00,32.71,32.72,32.68,32.68,65500.0,24.3761,24.3835,24.3537,24.3537,65500.0
2009-10-09 15:30:00,32.68,32.69,32.64,32.65,108500.0,24.3537,24.3612,24.3239,24.3314,108500.0
2009-10-09 15:40:00,32.66,32.68,32.65,32.66,123300.0,24.3388,24.3537,24.3314,24.3388,123300.0
2009-10-09 15:50:00,32.66,32.68,32.63,32.66,302300.0,24.3388,24.3537,24.3165,24.3388,302300.0
2009-10-12 09:30:00,32.97,33.12,32.79,33.08,167600.0,24.5698,24.6816,24.4357,24.6518,167600.0
2009-10-12 09:40:00,33.09,33.15,32.95,32.97,126200.0,24.6593,24.704,24.5549,24.5698,126200.0
2009-10-12 09:50:00,32.97,33.08,32.95,33.02,90100.0,24.5698,24.6518,24.5549,24.6071,90100.0
2009-10-12 10:00:00,33.01,33.02,32.93,32.93,48300.0,24.5996,24.6071,24.54,24.54,48300.0
2009-10-12 10:10:00,32.94,32.94,32.79,32.81,152800.0,24.5475,24.5475,24.4357,24.4506,152800.0
2009-10-12 10:20:00,32.81,32.81,32.68,32.72,115800.0,24.4506,24.4506,24.3537,24.3835,115800.0
2009-10-12 10:30:00,32.73,32.82,32.71,32.79,158600.0,24.391,24.4581,24.3761,24.4357,158600.0
2009-10-12 10:40:00,32.79,32.8,32.75,32.75,112800.0,24.4357,24.4432,24.4059,24.4059,112800.0
2009-10-12 10:50:00,32.76,32.78,32.73,32.76,100200.0,24.4133,24.4282,24.391,24.4133,100200.0
2009-10-12 11:00:00,32.76,32.8,32.75,32.78,82500.0,24.4133,24.4432,24.4059,24.4282,82500.0
2009-10-12 11:10:00,32.78,32.8,32.74,32.76,102900.0,24.4282,24.4432,24.3984,24.4133,102900.0
2009-10-12 11:20:00,32.76,32.77,32.72,32.72,93100.0,24.4133,24.4208,24.3835,24.3835,93100.0
2009-10-12 11:30:00,32.73,32.76,32.71,32.73,57100.0,24.391,24.4133,24.3761,24.391,57100.0
2009-10-12 11:40:00,32.73,32.74,32.72,32.72,35400.0,24.391,24.3984,24.3835,24.3835,35400.0
2009-10-12 11:50:00,32.72,32.72,32.59,32.61,104100.0,24.3835,24.3835,24.2867,24.3016,104100.0
2009-10-12 12:00:00,32.61,32.61,32.53,32.56,92000.0,24.3016,24.3016,24.2419,24.2643,92000.0
2009-10-12 12:10:00,32.56,32.65,32.56,32.61,86000.0,24.2643,24.3314,24.2643,24.3016,86000.0
2009-10-12 12:20:00,32.61,32.62,32.49,32.5,81200.0,24.3016,24.309,24.2121,24.2196,81200.0
2009-10-12 12:30:00,32.49,32.5,32.38,32.42,141000.0,24.2121,24.2196,24.1302,24.16,141000.0
2009-10-12 12:40:00,32.42,32.49,32.42,32.49,82000.0,24.16,24.2121,24.16,24.2121,82000.0
2009-10-12 12:50:00,32.49,32.49,32.42,32.46,90000.0,24.2121,24.2121,24.16,24.1898,90000.0
2009-10-12 13:00:00,32.47,32.57,32.46,32.55,141400.0,24.1972,24.2718,24.1898,24.2568,141400.0
2009-10-12 13:10:00,32.56,32.71,32.55,32.7,173400.0,24.2643,24.3761,24.2568,24.3686,173400.0
2009-10-12 13:20:00,32.7,32.74,32.65,32.66,204600.0,24.3686,24.3984,24.3314,24.3388,204600.0
2009-10-12 13:30:00,32.66,32.68,32.63,32.68,90400.0,24.3388,24.3537,24.3165,24.3537,90400.0
2009-10-12 13:40:00,32.68,32.7,32.67,32.69,99000.0,24.3537,24.3686,24.3463,24.3612,99000.0
2009-10-12 13:50:00,32.69,32.78,32.68,32.72,267800.0,24.3612,24.4282,24.3537,24.3835,267800.0
2009-10-12 14:00:00,32.73,32.73,32.66,32.67,60000.0,24.391,24.391,24.3388,24.3463,60000.0
2009-10-12 14:10:00,32.67,32.69,32.6,32.64,122900.0,24.3463,24.3612,24.2941,24.3239,122900.0
2009-10-12 14:20:00,32.64,32.69,32.51,32.67,237100.0,24.3239,24.3612,24.227,24.3463,237100.0
2009-10-12 14:30:00,32.66,32.67,32.51,32.54,161000.0,24.3388,24.3463,24.227,24.2494,161000.0
2009-10-12 14:40:00,32.54,32.61,32.54,32.61,241400.0,24.2494,24.3016,24.2494,24.3016,241400.0
2009-10-12 14:50:00,32.61,32.69,32.59,32.69,118600.0,24.3016,24.3612,24.2867,24.3612,118600.0
2009-10-12 15:00:00,32.68,32.71,32.59,32.59,73500.0,24.3537,24.3761,24.2867,24.2867,73500.0
2009-10-12 15:10:00,32.6,32.65,32.6,32.65,107300.0,24.2941,24.3314,24.2941,24.3314,107300.0
2009-10-12 15:20:00,32.65,32.67,32.64,32.65,151800.0,24.3314,24.3463,24.3239,24.3314,151800.0
2009-10-12 15:30:00,32.65,32.65,32.58,32.59,114800.0,24.3314,24.3314,24.2792,24.2867,114800.0
2009-10-12 15:40:00,32.59,32.66,32.58,32.65,144500.0,24.2867,24.3388,24.2792,24.3314,144500.0
2009-10-12 15:50:00,32.65,32.68,32.61,32.67,147600.0,24.3314,24.3537,24.3016,24.3463,147600.0
2009-10-13 09:30:00,32.69,32.84,32.63,32.75,215000.0,24.3612,24.473,24.3165,24.4059,215000.0
2009-10-13 09:40:00,32.75,32.77,32.53,32.6,185200.0,24.4059,24.4208,24.2419,24.2941,185200.0
2009-10-13 09:50:00,32.6,32.68,32.5,32.55,117800.0,24.2941,24.3537,24.2196,24.2568,117800.0
2009-10-13 10:00:00,32.55,32.55,32.4,32.51,157900.0,24.2568,24.2568,24.1451,24.227,157900.0
2009-10-13 10:10:00,32.5,32.56,32.41,32.45,137500.0,24.2196,24.2643,24.1525,24.1823,137500.0
2009-10-13 10:20:00,32.45,32.52,32.41,32.5,106100.0,24.1823,24.2345,24.1525,24.2196,106100.0
2009-10-13 10:30:00,32.49,32.52,32.42,32.45,141700.0,24.2121,24.2345,24.16,24.1823,141700.0
2009-10-13 10:40:00,32.45,32.5,32.43,32.44,71600.0,24.1823,24.2196,24.1674,24.1749,71600.0
2009-10-13 10:50:00,32.44,32.5,32.44,32.46,186900.0,24.1749,24.2196,24.1749,24.1898,186900.0
2009-10-13 11:00:00,32.46,32.49,32.44,32.48,85500.0,24.1898,24.2121,24.1749,24.2047,85500.0
2009-10-13 11:10:00,32.49,32.55,32.48,32.53,97100.0,24.2121,24.2568,24.2047,24.2419,97100.0
2009-10-13 11:20:00,32.53,32.54,32.46,32.49,122800.0,24.2419,24.2494,24.1898,24.2121,122800.0
2009-10-13 11:30:00,32.48,32.52,32.47,32.5,114300.0,24.2047,24.2345,24.1972,24.2196,114300.0
2009-10-13 11:40:00,32.5,32.54,32.49,32.5,76500.0,24.2196,24.2494,24.2121,24.2196,76500.0
2009-10-13 11:50:00,32.51,32.52,32.48,32.5,80300.0,24.227,24.2345,24.2047,24.2196,80300.0
2009-10-13 12:00:00,32.5,32.52,32.47,32.47,65000.0,24.2196,24.2345,24.1972,24.1972,65000.0
2009-10-13 12:10:00,32.47,32.5,32.41,32.41,59900.0,24.1972,24.2196,24.1525,24.1525,59900.0
2009-10-13 12:20:00,32.41,32.41,32.31,32.4,119200.0,24.1525,24.1525,24.078,24.1451,119200.0
2009-10-13 12:30:00,32.39,32.42,32.37,32.41,30300.0,24.1376,24.16,24.1227,24.1525,30300.0
2009-10-13 12:40:00,32.41,32.45,32.39,32.45,40500.0,24.1525,24.1823,24.1376,24.1823,40500.0
2009-10-13 12:50:00,32.45,32.47,32.43,32.46,34400.0,24.1823,24.1972,24.1674,24.1898,34400.0
2009-10-13 13:00:00,32.46,32.56,32.46,32.56,39200.0,24.1898,24.2643,24.1898,24.2643,39200.0
2009-10-13 13:10:00,32.56,32.58,32.51,32.53,71500.0,24.2643,24.2792,24.227,24.2419,71500.0
2009-10-13 13:20:00,32.52,32.55,32.5,32.53,62000.0,24.2345,24.2568,24.2196,24.2419,62000.0
2009-10-13 13:30:00,32.52,32.58,32.52,32.56,53600.0,24.2345,24.2792,24.2345,24.2643,53600.0
2009-10-13 13:40:00,32.56,32.6,32.56,32.59,100100.0,24.2643,24.2941,24.2643,24.2867,100100.0
2009-10-13 13:50:00,32.59,32.59,32.54,32.55,166800.0,24.2867,24.2867,24.2494,24.2568,166800.0
2009-10-13 14:00:00,32.55,32.56,32.44,32.47,83500.0,24.2568,24.2643,24.1749,24.1972,83500.0
2009-10-13 14:10:00,32.46,32.56,32.45,32.56,113400.0,24.1898,24.2643,24.1823,24.2643,113400.0
2009-10-13 14:20:00,32.55,32.58,32.52,32.57,80500.0,24.2568,24.2792,24.2345,24.2718,80500.0
2009-10-13 14:30:00,32.57,32.61,32.55,32.57,109000.0,24.2718,24.3016,24.2568,24.2718,109000.0
2009-10-13 14:40:00,32.57,32.62,32.53,32.55,141600.0,24.2718,24.309,24.2419,24.2568,141600.0
2009-10-13 14:50:00,32.55,32.55,32.5,32.53,87100.0,24.2568,24.2568,24.2196,24.2419,87100.0
2009-10-13 15:00:00,32.53,32.65,32.53,32.65,217400.0,24.2419,24.3314,24.2419,24.3314,217400.0
2009-10-13 15:10:00,32.64,32.71,32.61,32.69,240100.0,24.3239,24.3761,24.3016,24.3612,240100.0
2009-10-13 15:20:00,32.69,32.72,32.63,32.63,174700.0,24.3612,24.3835,24.3165,24.3165,174700.0
2009-10-13 15:30:00,32.63,32.65,32.54,32.55,225700.0,24.3165,24.3314,24.2494,24.2568,225700.0
2009-10-13 15:40:00,32.55,32.65,32.54,32.65,253900.0,24.2568,24.3314,24.2494,24.3314,253900.0
2009-10-13 15:50:00,32.65,32.69,32.63,32.66,367500.0,24.3314,24.3612,24.3165,24.3388,367500.0
2009-10-14 09:30:00,33.5,33.63,33.33,33.35,341600.0,24.9648,25.0617,24.8381,24.853,341600.0
2009-10-14 09:40:00,33.36,33.38,33.25,33.26,204200.0,24.8605,24.8754,24.7785,24.786,204200.0
2009-10-14 09:50:00,33.26,33.41,33.26,33.39,178600.0,24.786,24.8977,24.786,24.8828,178600.0
2009-10-14 10:00:00,33.39,33.4,33.25,33.34,171400.0,24.8828,24.8903,24.7785,24.8456,171400.0
2009-10-14 10:10:00,33.34,33.39,33.29,33.37,165500.0,24.8456,24.8828,24.8083,24.8679,165500.0
2009-10-14 10:20:00,33.37,33.39,33.18,33.24,170100.0,24.8679,24.8828,24.7263,24.771,170100.0
2009-10-14 10:30:00,33.25,33.36,33.2,33.35,117200.0,24.7785,24.8605,24.7412,24.853,117200.0
2009-10-14 10:40:00,33.33,33.35,33.3,33.33,85300.0,24.8381,24.853,24.8158,24.8381,85300.0
2009-10-14 10:50:00,33.33,33.43,33.3,33.41,81100.0,24.8381,24.9126,24.8158,24.8977,81100.0
2009-10-14 11:00:00,33.42,33.51,33.41,33.49,124700.0,24.9052,24.9723,24.8977,24.9574,124700.0
2009-10-14 11:10:00,33.49,33.49,33.39,33.42,114800.0,24.9574,24.9574,24.8828,24.9052,114800.0
2009-10-14 11:20:00,33.41,33.42,33.38,33.41,83200.0,24.8977,24.9052,24.8754,24.8977,83200.0
2009-10-14 11:30:00,33.41,33.51,33.41,33.5,49600.0,24.8977,24.9723,24.8977,24.9648,49600.0
2009-10-14 11:40:00,33.5,33.5,33.46,33.48,53900.0,24.9648,24.9648,24.935,24.9499,53900.0
2009-10-14 11:50:00,33.48,33.48,33.43,33.43,91600.0,24.9499,24.9499,24.9126,24.9126,91600.0
2009-10-14 12:00:00,33.44,33.45,33.37,33.37,36200.0,24.9201,24.9275,24.8679,24.8679,36200.0
2009-10-14 12:10:00,33.37,33.37,33.3,33.31,61100.0,24.8679,24.8679,24.8158,24.8232,61100.0
2009-10-14 12:20:00,33.3,33.32,33.25,33.27,93700.0,24.8158,24.8307,24.7785,24.7934,93700.0
2009-10-14 12:30:00,33.26,33.29,33.24,33.26,82900.0,24.786,24.8083,24.771,24.786,82900.0
2009-10-14 12:40:00,33.27,33.31,33.24,33.24,177100.0,24.7934,24.8232,24.771,24.771,177100.0
2009-10-14 12:50:00,33.24,33.28,33.23,33.24,95600.0,24.771,24.8009,24.7636,24.771,95600.0
2009-10-14 13:00:00,33.24,33.26,33.23,33.25,100500.0,24.771,24.786,24.7636,24.7785,100500.0
2009-10-14 13:10:00,33.25,33.27,33.21,33.21,113100.0,24.7785,24.7934,24.7487,24.7487,113100.0
2009-10-14 13:20:00,33.21,33.22,33.13,33.13,111900.0,24.7487,24.7561,24.6891,24.6891,111900.0
2009-10-14 13:30:00,33.14,33.17,33.02,33.06,107000.0,24.6965,24.7189,24.6071,24.6369,107000.0
2009-10-14 13:40:00,33.07,33.16,33.06,33.14,58600.0,24.6444,24.7114,24.6369,24.6965,58600.0
2009-10-14 13:50:00,33.15,33.2,33.14,33.2,53900.0,24.704,24.7412,24.6965,24.7412,53900.0
2009-10-14 14:00:00,33.2,33.25,33.19,33.24,92700.0,24.7412,24.7785,24.7338,24.771,92700.0
2009-10-14 14:10:00,33.25,33.25,33.16,33.19,106400.0,24.7785,24.7785,24.7114,24.7338,106400.0
2009-10-14 14:20:00,33.2,33.26,33.14,33.14,117900.0,24.7412,24.786,24.6965,24.6965,117900.0
2009-10-14 14:30:00,33.14,33.22,33.13,33.21,80700.0,24.6965,24.7561,24.6891,24.7487,80700.0
2009-10-14 14:40:00,33.22,33.27,33.22,33.27,76700.0,24.7561,24.7934,24.7561,24.7934,76700.0
2009-10-14 14:50:00,33.27,33.31,33.26,33.29,68900.0,24.7934,24.8232,24.786,24.8083,68900.0
2009-10-14 15:00:00,33.28,33.32,33.26,33.31,118300.0,24.8009,24.8307,24.786,24.8232,118300.0
2009-10-14 15:10:00,33.3,33.39,33.28,33.29,257800.0,24.8158,24.8828,24.8009,24.8083,257800.0
2009-10-14 15:20:00,33.29,33.33,33.26,33.31,100200.0,24.8083,24.8381,24.786,24.8232,100200.0
2009-10-14 15:30:00,33.32,33.33,33.28,33.3,136300.0,24.8307,24.8381,24.8009,24.8158,136300.0
2009-10-14 15:40:00,33.3,33.31,33.22,33.3,249000.0,24.8158,24.8232,24.7561,24.8158,249000.0
2009-10-14 15:50:00,33.31,33.32,33.27,33.29,494800.0,24.8232,24.8307,24.7934,24.8083,494800.0
2009-10-15 09:30:00,33.35,33.46,33.27,33.4,240400.0,24.853,24.935,24.7934,24.8903,240400.0
2009-10-15 09:40:00,33.39,33.44,33.33,33.36,283700.0,24.8828,24.9201,24.8381,24.8605,283700.0
2009-10-15 09:50:00,33.37,33.38,33.24,33.38,208600.0,24.8679,24.8754,24.771,24.8754,208600.0
2009-10-15 10:00:00,33.37,33.39,33.26,33.29,173300.0,24.8679,24.8828,24.786,24.8083,173300.0
2009-10-15 10:10:00,33.29,33.39,33.23,33.39,167600.0,24.8083,24.8828,24.7636,24.8828,167600.0
2009-10-15 10:20:00,33.39,33.41,33.26,33.3,274500.0,24.8828,24.8977,24.786,24.8158,274500.0
2009-10-15 10:30:00,33.3,33.4,33.29,33.34,232400.0,24.8158,24.8903,24.8083,24.8456,232400.0
2009-10-15 10:40:00,33.33,33.38,33.28,33.37,133300.0,24.8381,24.8754,24.8009,24.8679,133300.0
2009-10-15 10:50:00,33.36,33.38,33.31,33.36,166300.0,24.8605,24.8754,24.8232,24.8605,166300.0
2009-10-15 11:00:00,33.36,33.37,33.33,33.36,134100.0,24.8605,24.8679,24.8381,24.8605,134100.0
2009-10-15 11:10:00,33.36,33.37,33.26,33.3,139500.0,24.8605,24.8679,24.786,24.8158,139500.0
2009-10-15 11:20:00,33.29,33.38,33.28,33.38,122300.0,24.8083,24.8754,24.8009,24.8754,122300.0
2009-10-15 11:30:00,33.38,33.43,33.37,33.41,91500.0,24.8754,24.9126,24.8679,24.8977,91500.0
2009-10-15 11:40:00,33.4,33.4,33.36,33.37,44300.0,24.8903,24.8903,24.8605,24.8679,44300.0
2009-10-15 11:50:00,33.37,33.42,33.37,33.41,50200.0,24.8679,24.9052,24.8679,24.8977,50200.0
2009-10-15 12:00:00,33.41,33.41,33.39,33.41,60100.0,24.8977,24.8977,24.8828,24.8977,60100.0
2009-10-15 12:10:00,33.4,33.41,33.37,33.41,66100.0,24.8903,24.8977,24.8679,24.8977,66100.0
2009-10-15 12:20:00,33.41,33.41,33.37,33.38,31500.0,24.8977,24.8977,24.8679,24.8754,31500.0
2009-10-15 12:30:00,33.38,33.39,33.35,33.37,50200.0,24.8754,24.8828,24.853,24.8679,50200.0
2009-10-15 12:40:00,33.37,33.39,33.35,33.39,38300.0,24.8679,24.8828,24.853,24.8828,38300.0
2009-10-15 12:50:00,33.39,33.4,33.37,33.39,38000.0,24.8828,24.8903,24.8679,24.8828,38000.0
2009-10-15 13:00:00,33.39,33.42,33.38,33.39,59800.0,24.8828,24.9052,24.8754,24.8828,59800.0
2009-10-15 13:10:00,33.39,33.4,33.36,33.4,56300.0,24.8828,24.8903,24.8605,24.8903,56300.0
2009-10-15 13:20:00,33.4,33.4,33.39,33.39,49500.0,24.8903,24.8903,24.8828,24.8828,49500.0
2009-10-15 13:30:00,33.4,33.43,33.36,33.4,66100.0,24.8903,24.9126,24.8605,24.8903,66100.0
2009-10-15 13:40:00,33.4,33.42,33.36,33.38,65700.0,24.8903,24.9052,24.8605,24.8754,65700.0
2009-10-15 13:50:00,33.38,33.42,33.37,33.39,38200.0,24.8754,24.9052,24.8679,24.8828,38200.0
2009-10-15 14:00:00,33.4,33.45,33.39,33.45,104600.0,24.8903,24.9275,24.8828,24.9275,104600.0
2009-10-15 14:10:00,33.46,33.47,33.4,33.43,97600.0,24.935,24.9424,24.8903,24.9126,97600.0
2009-10-15 14:20:00,33.43,33.43,33.39,33.41,73700.0,24.9126,24.9126,24.8828,24.8977,73700.0
2009-10-15 14:30:00,33.42,33.47,33.41,33.44,104100.0,24.9052,24.9424,24.8977,24.9201,104100.0
2009-10-15 14:40:00,33.45,33.46,33.41,33.43,81600.0,24.9275,24.935,24.8977,24.9126,81600.0
2009-10-15 14:50:00,33.44,33.45,33.4,33.42,110300.0,24.9201,24.9275,24.8903,24.9052,110300.0
2009-10-15 15:00:00,33.43,33.46,33.42,33.46,104800.0,24.9126,24.935,24.9052,24.935,104800.0
2009-10-15 15:10:00,33.45,33.46,33.42,33.45,64000.0,24.9275,24.935,24.9052,24.9275,64000.0
2009-10-15 15:20:00,33.44,33.46,33.37,33.38,103700.0,24.9201,24.935,24.8679,24.8754,103700.0
2009-10-15 15:30:00,33.39,33.4,33.28,33.34,181200.0,24.8828,24.8903,24.8009,24.8456,181200.0
2009-10-15 15:40:00,33.34,33.36,33.29,33.3,178100.0,24.8456,24.8605,24.8083,24.8158,178100.0
2009-10-15 15:50:00,33.31,33.4,33.29,33.38,255300.0,24.8232,24.8903,24.8083,24.8754,255300.0
2009-10-16 09:30:00,33.09,33.33,33.04,33.26,479000.0,24.6593,24.8381,24.622,24.786,479000.0
2009-10-16 09:40:00,33.27,33.29,33.15,33.21,193800.0,24.7934,24.8083,24.704,24.7487,193800.0
2009-10-16 09:50:00,33.2,33.24,32.98,33.01,195500.0,24.7412,24.771,24.5773,24.5996,195500.0
2009-10-16 10:00:00,33.01,33.01,32.82,32.92,142600.0,24.5996,24.5996,24.4581,24.5326,142600.0
2009-10-16 10:10:00,32.92,33.02,32.91,33.0,188900.0,24.5326,24.6071,24.5251,24.5922,188900.0
2009-10-16 10:20:00,33.0,33.15,32.97,33.13,172400.0,24.5922,24.704,24.5698,24.6891,172400.0
2009-10-16 10:30:00,33.13,33.13,33.05,33.09,83100.0,24.6891,24.6891,24.6295,24.6593,83100.0
2009-10-16 10:40:00,33.09,33.09,32.94,33.0,101200.0,24.6593,24.6593,24.5475,24.5922,101200.0
2009-10-16 10:50:00,32.99,33.05,32.91,32.94,84100.0,24.5847,24.6295,24.5251,24.5475,84100.0
2009-10-16 11:00:00,32.93,33.01,32.92,32.99,109400.0,24.54,24.5996,24.5326,24.5847,109400.0
2009-10-16 11:10:00,32.99,33.14,32.99,33.11,97000.0,24.5847,24.6965,24.5847,24.6742,97000.0
2009-10-16 11:20:00,33.11,33.14,33.04,33.09,77300.0,24.6742,24.6965,24.622,24.6593,77300.0
2009-10-16 11:30:00,33.09,33.1,33.0,33.06,66100.0,24.6593,24.6667,24.5922,24.6369,66100.0
2009-10-16 11:40:00,33.06,33.1,33.03,33.03,51300.0,24.6369,24.6667,24.6146,24.6146,51300.0
2009-10-16 11:50:00,33.03,33.03,32.93,32.97,52100.0,24.6146,24.6146,24.54,24.5698,52100.0
2009-10-16 12:00:00,32.97,33.02,32.97,32.99,49600.0,24.5698,24.6071,24.5698,24.5847,49600.0
2009-10-16 12:10:00,32.99,33.01,32.95,32.96,46200.0,24.5847,24.5996,24.5549,24.5624,46200.0
2009-10-16 12:20:00,32.96,33.05,32.94,32.98,106400.0,24.5624,24.6295,24.5475,24.5773,106400.0
2009-10-16 12:30:00,32.98,33.01,32.96,32.96,38700.0,24.5773,24.5996,24.5624,24.5624,38700.0
2009-10-16 12:40:00,32.96,33.03,32.96,33.03,57800.0,24.5624,24.6146,24.5624,24.6146,57800.0
2009-10-16 12:50:00,33.03,33.03,32.99,33.0,59800.0,24.6146,24.6146,24.5847,24.5922,59800.0
2009-10-16 13:00:00,33.0,33.03,32.99,33.03,34200.0,24.5922,24.6146,24.5847,24.6146,34200.0
2009-10-16 13:10:00,33.03,33.08,33.01,33.04,46600.0,24.6146,24.6518,24.5996,24.622,46600.0
2009-10-16 13:20:00,33.05,33.21,33.04,33.21,43500.0,24.6295,24.7487,24.622,24.7487,43500.0
2009-10-16 13:30:00,33.21,33.28,33.21,33.26,55000.0,24.7487,24.8009,24.7487,24.786,55000.0
2009-10-16 13:40:00,33.27,33.28,33.21,33.23,91800.0,24.7934,24.8009,24.7487,24.7636,91800.0
2009-10-16 13:50:00,33.23,33.28,33.19,33.19,67700.0,24.7636,24.8009,24.7338,24.7338,67700.0
2009-10-16 14:00:00,33.19,33.22,33.18,33.19,71000.0,24.7338,24.7561,24.7263,24.7338,71000.0
2009-10-16 14:10:00,33.19,33.24,33.18,33.23,71100.0,24.7338,24.771,24.7263,24.7636,71100.0
2009-10-16 14:20:00,33.23,33.3,33.21,33.23,188600.0,24.7636,24.8158,24.7487,24.7636,188600.0
2009-10-16 14:30:00,33.23,33.23,33.18,33.19,53900.0,24.7636,24.7636,24.7263,24.7338,53900.0
2009-10-16 14:40:00,33.19,33.2,33.15,33.17,56000.0,24.7338,24.7412,24.704,24.7189,56000.0
2009-10-16 14:50:00,33.17,33.19,33.16,33.17,109900.0,24.7189,24.7338,24.7114,24.7189,109900.0
2009-10-16 15:00:00,33.17,33.18,33.13,33.13,80700.0,24.7189,24.7263,24.6891,24.6891,80700.0
2009-10-16 15:10:00,33.13,33.17,33.12,33.16,126000.0,24.6891,24.7189,24.6816,24.7114,126000.0
2009-10-16 15:20:00,33.16,33.17,33.13,33.17,138300.0,24.7114,24.7189,24.6891,24.7189,138300.0
2009-10-16 15:30:00,33.17,33.2,33.13,33.16,237600.0,24.7189,24.7412,24.6891,24.7114,237600.0
2009-10-16 15:40:00,33.17,33.2,33.05,33.09,232800.0,24.7189,24.7412,24.6295,24.6593,232800.0
2009-10-16 15:50:00,33.08,33.12,33.03,33.1,320700.0,24.6518,24.6816,24.6146,24.6667,320700.0
2009-10-19 09:30:00,33.48,33.62,33.37,33.6,287300.0,24.9499,25.0542,24.8679,25.0393,287300.0
2009-10-19 09:40:00,33.59,33.62,33.3,33.37,220500.0,25.0319,25.0542,24.8158,24.8679,220500.0
2009-10-19 09:50:00,33.39,33.39,33.26,33.35,195800.0,24.8828,24.8828,24.786,24.853,195800.0
2009-10-19 10:00:00,33.34,33.56,33.33,33.49,134900.0,24.8456,25.0095,24.8381,24.9574,134900.0
2009-10-19 10:10:00,33.49,33.59,33.41,33.49,133400.0,24.9574,25.0319,24.8977,24.9574,133400.0
2009-10-19 10:20:00,33.47,33.69,33.46,33.66,126100.0,24.9424,25.1064,24.935,25.084,126100.0
2009-10-19 10:30:00,33.66,33.78,33.62,33.74,125500.0,25.084,25.1735,25.0542,25.1437,125500.0
2009-10-19 10:40:00,33.73,33.85,33.7,33.8,147200.0,25.1362,25.2256,25.1138,25.1884,147200.0
2009-10-19 10:50:00,33.8,33.92,33.8,33.82,113800.0,25.1884,25.2778,25.1884,25.2033,113800.0
2009-10-19 11:00:00,33.82,33.85,33.78,33.8,104700.0,25.2033,25.2256,25.1735,25.1884,104700.0
2009-10-19 11:10:00,33.8,33.85,33.79,33.81,86200.0,25.1884,25.2256,25.1809,25.1958,86200.0
2009-10-19 11:20:00,33.81,33.84,33.76,33.8,148200.0,25.1958,25.2182,25.1586,25.1884,148200.0
2009-10-19 11:30:00,33.8,33.9,33.8,33.9,50400.0,25.1884,25.2629,25.1884,25.2629,50400.0
2009-10-19 11:40:00,33.9,34.0,33.88,33.97,59500.0,25.2629,25.3374,25.248,25.3151,59500.0
2009-10-19 11:50:00,33.97,34.03,33.93,34.02,111800.0,25.3151,25.3598,25.2852,25.3523,111800.0
2009-10-19 12:00:00,34.02,34.06,34.0,34.0,33100.0,25.3523,25.3821,25.3374,25.3374,33100.0
2009-10-19 12:10:00,34.0,34.01,33.98,34.0,41400.0,25.3374,25.3449,25.3225,25.3374,41400.0
2009-10-19 12:20:00,34.01,34.04,33.99,34.0,25500.0,25.3449,25.3672,25.33,25.3374,25500.0
2009-10-19 12:30:00,33.99,34.0,33.95,33.95,79100.0,25.33,25.3374,25.3002,25.3002,79100.0
2009-10-19 12:40:00,33.95,33.98,33.94,33.94,12900.0,25.3002,25.3225,25.2927,25.2927,12900.0
2009-10-19 12:50:00,33.94,33.94,33.86,33.86,24100.0,25.2927,25.2927,25.2331,25.2331,24100.0
2009-10-19 13:00:00,33.86,33.94,33.83,33.89,60500.0,25.2331,25.2927,25.2107,25.2554,60500.0
2009-10-19 13:10:00,33.89,33.89,33.76,33.76,43200.0,25.2554,25.2554,25.1586,25.1586,43200.0
2009-10-19 13:20:00,33.76,33.79,33.69,33.71,97400.0,25.1586,25.1809,25.1064,25.1213,97400.0
2009-10-19 13:30:00,33.7,33.73,33.69,33.69,85600.0,25.1138,25.1362,25.1064,25.1064,85600.0
2009-10-19 13:40:00,33.69,33.69,33.59,33.62,92200.0,25.1064,25.1064,25.0319,25.0542,92200.0
2009-10-19 13:50:00,33.62,33.71,33.59,33.67,83500.0,25.0542,25.1213,25.0319,25.0915,83500.0
2009-10-19 14:00:00,33.67,33.72,33.67,33.68,39800.0,25.0915,25.1288,25.0915,25.0989,39800.0
2009-10-19 14:10:00,33.68,33.71,33.67,33.69,41900.0,25.0989,25.1213,25.0915,25.1064,41900.0
2009-10-19 14:20:00,33.68,33.75,33.67,33.74,45800.0,25.0989,25.1511,25.0915,25.1437,45800.0
2009-10-19 14:30:00,33.74,33.77,33.65,33.65,44600.0,25.1437,25.166,25.0766,25.0766,44600.0
2009-10-19 14:40:00,33.66,33.66,33.56,33.56,60900.0,25.084,25.084,25.0095,25.0095,60900.0
2009-10-19 14:50:00,33.56,33.59,33.54,33.55,129700.0,25.0095,25.0319,24.9946,25.0021,129700.0
2009-10-19 15:00:00,33.55,33.55,33.47,33.5,161200.0,25.0021,25.0021,24.9424,24.9648,161200.0
2009-10-19 15:10:00,33.5,33.51,33.39,33.39,142800.0,24.9648,24.9723,24.8828,24.8828,142800.0
2009-10-19 15:20:00,33.39,33.4,33.22,33.24,174900.0,24.8828,24.8903,24.7561,24.771,174900.0
2009-10-19 15:30:00,33.23,33.26,33.16,33.24,417900.0,24.7636,24.786,24.7114,24.771,417900.0
2009-10-19 15:40:00,33.25,33.3,33.2,33.29,352500.0,24.7785,24.8158,24.7412,24.8083,352500.0
2009-10-19 15:50:00,33.28,33.35,33.28,33.3,564400.0,24.8009,24.853,24.8009,24.8158,564400.0
2009-10-20 09:30:00,33.61,33.65,33.41,33.56,250800.0,25.0468,25.0766,24.8977,25.0095,250800.0
2009-10-20 09:40:00,33.56,33.63,33.45,33.63,191200.0,25.0095,25.0617,24.9275,25.0617,191200.0
2009-10-20 09:50:00,33.63,33.72,33.58,33.7,121800.0,25.0617,25.1288,25.0244,25.1138,121800.0
2009-10-20 10:00:00,33.7,33.75,33.61,33.61,119900.0,25.1138,25.1511,25.0468,25.0468,119900.0
2009-10-20 10:10:00,33.6,33.63,33.5,33.53,107700.0,25.0393,25.0617,24.9648,24.9872,107700.0
2009-10-20 10:20:00,33.52,33.6,33.5,33.54,103900.0,24.9797,25.0393,24.9648,24.9946,103900.0
2009-10-20 10:30:00,33.53,33.66,33.46,33.66,63300.0,24.9872,25.084,24.935,25.084,63300.0
2009-10-20 10:40:00,33.66,33.71,33.65,33.67,117900.0,25.084,25.1213,25.0766,25.0915,117900.0
2009-10-20 10:50:00,33.66,33.75,33.65,33.69,182600.0,25.084,25.1511,25.0766,25.1064,182600.0
2009-10-20 11:00:00,33.69,33.74,33.67,33.67,88100.0,25.1064,25.1437,25.0915,25.0915,88100.0
2009-10-20 11:10:00,33.68,33.69,33.56,33.67,100700.0,25.0989,25.1064,25.0095,25.0915,100700.0
2009-10-20 11:20:00,33.66,33.72,33.6,33.63,113900.0,25.084,25.1288,25.0393,25.0617,113900.0
2009-10-20 11:30:00,33.63,33.64,33.5,33.52,74200.0,25.0617,25.0691,24.9648,24.9797,74200.0
2009-10-20 11:40:00,33.52,33.56,33.36,33.37,90100.0,24.9797,25.0095,24.8605,24.8679,90100.0
2009-10-20 11:50:00,33.37,33.41,33.31,33.41,66500.0,24.8679,24.8977,24.8232,24.8977,66500.0
2009-10-20 12:00:00,33.4,33.42,33.23,33.25,88000.0,24.8903,24.9052,24.7636,24.7785,88000.0
2009-10-20 12:10:00,33.24,33.25,33.18,33.2,96500.0,24.771,24.7785,24.7263,24.7412,96500.0
2009-10-20 12:20:00,33.2,33.21,33.14,33.15,76800.0,24.7412,24.7487,24.6965,24.704,76800.0
2009-10-20 12:30:00,33.15,33.18,33.07,33.08,61200.0,24.704,24.7263,24.6444,24.6518,61200.0
2009-10-20 12:40:00,33.09,33.2,33.09,33.16,40700.0,24.6593,24.7412,24.6593,24.7114,40700.0
2009-10-20 12:50:00,33.16,33.18,33.1,33.11,34300.0,24.7114,24.7263,24.6667,24.6742,34300.0
2009-10-20 13:00:00,33.12,33.24,33.11,33.22,52000.0,24.6816,24.771,24.6742,24.7561,52000.0
2009-10-20 13:10:00,33.21,33.29,33.2,33.26,56800.0,24.7487,24.8083,24.7412,24.786,56800.0
2009-10-20 13:20:00,33.26,33.28,33.21,33.24,25200.0,24.786,24.8009,24.7487,24.771,25200.0
2009-10-20 13:30:00,33.24,33.28,33.16,33.17,33600.0,24.771,24.8009,24.7114,24.7189,33600.0
2009-10-20 13:40:00,33.16,33.26,33.16,33.25,25400.0,24.7114,24.786,24.7114,24.7785,25400.0
2009-10-20 13:50:00,33.26,33.29,33.14,33.19,52800.0,24.786,24.8083,24.6965,24.7338,52800.0
2009-10-20 14:00:00,33.16,33.22,33.15,33.18,43500.0,24.7114,24.7561,24.704,24.7263,43500.0
2009-10-20 14:10:00,33.19,33.26,33.16,33.26,68400.0,24.7338,24.786,24.7114,24.786,68400.0
2009-10-20 14:20:00,33.26,33.26,33.15,33.15,67500.0,24.786,24.786,24.704,24.704,67500.0
2009-10-20 14:30:00,33.15,33.19,33.11,33.19,77800.0,24.704,24.7338,24.6742,24.7338,77800.0
2009-10-20 14:40:00,33.19,33.21,33.15,33.15,49600.0,24.7338,24.7487,24.704,24.704,49600.0
2009-10-20 14:50:00,33.15,33.16,33.06,33.12,56500.0,24.704,24.7114,24.6369,24.6816,56500.0
2009-10-20 15:00:00,33.12,33.14,33.05,33.07,78400.0,24.6816,24.6965,24.6295,24.6444,78400.0
2009-10-20 15:10:00,33.06,33.08,33.0,33.06,100300.0,24.6369,24.6518,24.5922,24.6369,100300.0
2009-10-20 15:20:00,33.07,33.08,33.03,33.06,77400.0,24.6444,24.6518,24.6146,24.6369,77400.0
2009-10-20 15:30:00,33.06,33.14,33.05,33.11,180400.0,24.6369,24.6965,24.6295,24.6742,180400.0
2009-10-20 15:40:00,33.11,33.15,33.08,33.12,145900.0,24.6742,24.704,24.6518,24.6816,145900.0
2009-10-20 15:50:00,33.13,33.15,33.09,33.14,233100.0,24.6891,24.704,24.6593,24.6965,233100.0
2009-10-21 09:30:00,33.4,33.65,33.28,33.63,162500.0,24.8903,25.0766,24.8009,25.0617,162500.0
2009-10-21 09:40:00,33.65,33.69,33.56,33.67,100200.0,25.0766,25.1064,25.0095,25.0915,100200.0
2009-10-21 09:50:00,33.66,33.81,33.61,33.79,104700.0,25.084,25.1958,25.0468,25.1809,104700.0
2009-10-21 10:00:00,33.8,33.92,33.79,33.86,89500.0,25.1884,25.2778,25.1809,25.2331,89500.0
2009-10-21 10:10:00,33.86,33.87,33.73,33.76,104400.0,25.2331,25.2405,25.1362,25.1586,104400.0
2009-10-21 10:20:00,33.75,33.77,33.66,33.67,77300.0,25.1511,25.166,25.084,25.0915,77300.0
2009-10-21 10:30:00,33.67,33.71,33.56,33.65,96400.0,25.0915,25.1213,25.0095,25.0766,96400.0
2009-10-21 10:40:00,33.66,33.77,33.64,33.74,99700.0,25.084,25.166,25.0691,25.1437,99700.0
2009-10-21 10:50:00,33.72,33.77,33.69,33.75,51600.0,25.1288,25.166,25.1064,25.1511,51600.0
2009-10-21 11:00:00,33.75,33.77,33.7,33.74,99900.0,25.1511,25.166,25.1138,25.1437,99900.0
2009-10-21 11:10:00,33.75,33.75,33.59,33.64,171000.0,25.1511,25.1511,25.0319,25.0691,171000.0
2009-10-21 11:20:00,33.62,33.79,33.62,33.77,182000.0,25.0542,25.1809,25.0542,25.166,182000.0
2009-10-21 11:30:00,33.76,33.76,33.64,33.73,66900.0,25.1586,25.1586,25.0691,25.1362,66900.0
2009-10-21 11:40:00,33.72,33.72,33.62,33.65,123800.0,25.1288,25.1288,25.0542,25.0766,123800.0
2009-10-21 11:50:00,33.66,33.67,33.58,33.62,75400.0,25.084,25.0915,25.0244,25.0542,75400.0
2009-10-21 12:00:00,33.62,33.66,33.55,33.55,40100.0,25.0542,25.084,25.0021,25.0021,40100.0
2009-10-21 12:10:00,33.54,33.58,33.48,33.5,39200.0,24.9946,25.0244,24.9499,24.9648,39200.0
2009-10-21 12:20:00,33.49,33.54,33.43,33.54,49500.0,24.9574,24.9946,24.9126,24.9946,49500.0
2009-10-21 12:30:00,33.54,33.56,33.46,33.46,41000.0,24.9946,25.0095,24.935,24.935,41000.0
2009-10-21 12:40:00,33.46,33.58,33.45,33.57,40200.0,24.935,25.0244,24.9275,25.017,40200.0
2009-10-21 12:50:00,33.58,33.61,33.56,33.61,49200.0,25.0244,25.0468,25.0095,25.0468,49200.0
2009-10-21 13:00:00,33.6,33.63,33.51,33.51,74600.0,25.0393,25.0617,24.9723,24.9723,74600.0
2009-10-21 13:10:00,33.52,33.52,33.44,33.47,52400.0,24.9797,24.9797,24.9201,24.9424,52400.0
2009-10-21 13:20:00,33.47,33.47,33.4,33.4,36500.0,24.9424,24.9424,24.8903,24.8903,36500.0
2009-10-21 13:30:00,33.41,33.42,33.26,33.34,81800.0,24.8977,24.9052,24.786,24.8456,81800.0
2009-10-21 13:40:00,33.34,33.49,33.34,33.49,117200.0,24.8456,24.9574,24.8456,24.9574,117200.0
2009-10-21 13:50:00,33.49,33.54,33.47,33.48,103200.0,24.9574,24.9946,24.9424,24.9499,103200.0
2009-10-21 14:00:00,33.47,33.49,33.43,33.48,53400.0,24.9424,24.9574,24.9126,24.9499,53400.0
2009-10-21 14:10:00,33.49,33.49,33.31,33.34,93100.0,24.9574,24.9574,24.8232,24.8456,93100.0
2009-10-21 14:20:00,33.33,33.34,33.17,33.17,100500.0,24.8381,24.8456,24.7189,24.7189,100500.0
2009-10-21 14:30:00,33.17,33.17,33.04,33.07,231000.0,24.7189,24.7189,24.622,24.6444,231000.0
2009-10-21 14:40:00,33.06,33.07,32.97,33.04,211900.0,24.6369,24.6444,24.5698,24.622,211900.0
2009-10-21 14:50:00,33.04,33.06,32.97,33.0,171000.0,24.622,24.6369,24.5698,24.5922,171000.0
2009-10-21 15:00:00,33.0,33.1,33.0,33.08,138800.0,24.5922,24.6667,24.5922,24.6518,138800.0
2009-10-21 15:10:00,33.08,33.12,32.9,32.92,236600.0,24.6518,24.6816,24.5177,24.5326,236600.0
2009-10-21 15:20:00,32.92,32.92,32.61,32.65,461700.0,24.5326,24.5326,24.3016,24.3314,461700.0
2009-10-21 15:30:00,32.65,32.68,32.37,32.46,507600.0,24.3314,24.3537,24.1227,24.1898,507600.0
2009-10-21 15:40:00,32.45,32.49,32.21,32.21,512500.0,24.1823,24.2121,24.0035,24.0035,512500.0
2009-10-21 15:50:00,32.21,32.32,32.09,32.12,1124800.0,24.0035,24.0854,23.914,23.9364,1124800.0
2009-10-22 09:30:00,32.42,32.44,32.2,32.3,251300.0,24.16,24.1749,23.996,24.0705,251300.0
2009-10-22 09:40:00,32.3,32.34,32.06,32.09,233600.0,24.0705,24.1004,23.8917,23.914,233600.0
2009-10-22 09:50:00,32.09,32.11,31.8,31.88,338500.0,23.914,23.929,23.6979,23.7576,338500.0
2009-10-22 10:00:00,31.88,32.05,31.79,32.04,183300.0,23.7576,23.8842,23.6905,23.8768,183300.0
2009-10-22 10:10:00,32.03,32.25,31.96,32.25,186900.0,23.8693,24.0333,23.8172,24.0333,186900.0
2009-10-22 10:20:00,32.25,32.44,32.22,32.31,205600.0,24.0333,24.1749,24.0109,24.078,205600.0
2009-10-22 10:30:00,32.3,32.31,32.14,32.17,135700.0,24.0705,24.078,23.9513,23.9737,135700.0
2009-10-22 10:40:00,32.18,32.29,32.17,32.26,146100.0,23.9811,24.0631,23.9737,24.0407,146100.0
2009-10-22 10:50:00,32.26,32.44,32.25,32.43,94700.0,24.0407,24.1749,24.0333,24.1674,94700.0
2009-10-22 11:00:00,32.44,32.54,32.42,32.51,126900.0,24.1749,24.2494,24.16,24.227,126900.0
2009-10-22 11:10:00,32.51,32.53,32.36,32.37,106800.0,24.227,24.2419,24.1153,24.1227,106800.0
2009-10-22 11:20:00,32.37,32.44,32.32,32.4,71500.0,24.1227,24.1749,24.0854,24.1451,71500.0
2009-10-22 11:30:00,32.39,32.46,32.35,32.35,62500.0,24.1376,24.1898,24.1078,24.1078,62500.0
2009-10-22 11:40:00,32.35,32.39,32.31,32.35,51400.0,24.1078,24.1376,24.078,24.1078,51400.0
2009-10-22 11:50:00,32.35,32.35,32.25,32.27,61600.0,24.1078,24.1078,24.0333,24.0482,61600.0
2009-10-22 12:00:00,32.26,32.36,32.24,32.35,42700.0,24.0407,24.1153,24.0258,24.1078,42700.0
2009-10-22 12:10:00,32.36,32.41,32.36,32.4,41300.0,24.1153,24.1525,24.1153,24.1451,41300.0
2009-10-22 12:20:00,32.4,32.48,32.39,32.48,83100.0,24.1451,24.2047,24.1376,24.2047,83100.0
2009-10-22 12:30:00,32.48,32.63,32.48,32.61,98200.0,24.2047,24.3165,24.2047,24.3016,98200.0
2009-10-22 12:40:00,32.62,32.7,32.62,32.64,106500.0,24.309,24.3686,24.309,24.3239,106500.0
2009-10-22 12:50:00,32.65,32.67,32.61,32.62,79600.0,24.3314,24.3463,24.3016,24.309,79600.0
2009-10-22 13:00:00,32.63,32.66,32.55,32.56,44500.0,24.3165,24.3388,24.2568,24.2643,44500.0
2009-10-22 13:10:00,32.57,32.59,32.51,32.53,43900.0,24.2718,24.2867,24.227,24.2419,43900.0
2009-10-22 13:20:00,32.53,32.54,32.44,32.44,77300.0,24.2419,24.2494,24.1749,24.1749,77300.0
2009-10-22 13:30:00,32.44,32.51,32.4,32.48,57600.0,24.1749,24.227,24.1451,24.2047,57600.0
2009-10-22 13:40:00,32.48,32.51,32.44,32.48,50400.0,24.2047,24.227,24.1749,24.2047,50400.0
2009-10-22 13:50:00,32.48,32.61,32.48,32.6,56200.0,24.2047,24.3016,24.2047,24.2941,56200.0
2009-10-22 14:00:00,32.6,32.7,32.58,32.67,97400.0,24.2941,24.3686,24.2792,24.3463,97400.0
2009-10-22 14:10:00,32.67,32.84,32.67,32.78,82400.0,24.3463,24.473,24.3463,24.4282,82400.0
2009-10-22 14:20:00,32.79,32.9,32.76,32.88,54400.0,24.4357,24.5177,24.4133,24.5028,54400.0
2009-10-22 14:30:00,32.88,32.92,32.84,32.9,226200.0,24.5028,24.5326,24.473,24.5177,226200.0
2009-10-22 14:40:00,32.9,32.99,32.89,32.95,117300.0,24.5177,24.5847,24.5102,24.5549,117300.0
2009-10-22 14:50:00,32.95,33.01,32.94,33.01,71200.0,24.5549,24.5996,24.5475,24.5996,71200.0
2009-10-22 15:00:00,33.01,33.07,32.99,33.06,104000.0,24.5996,24.6444,24.5847,24.6369,104000.0
2009-10-22 15:10:00,33.05,33.09,32.97,33.03,131500.0,24.6295,24.6593,24.5698,24.6146,131500.0
2009-10-22 15:20:00,33.03,33.15,33.01,33.08,134000.0,24.6146,24.704,24.5996,24.6518,134000.0
2009-10-22 15:30:00,33.09,33.09,32.92,32.94,131000.0,24.6593,24.6593,24.5326,24.5475,131000.0
2009-10-22 15:40:00,32.94,33.02,32.92,32.97,158700.0,24.5475,24.6071,24.5326,24.5698,158700.0
2009-10-22 15:50:00,32.97,33.04,32.92,32.98,289900.0,24.5698,24.622,24.5326,24.5773,289900.0
2009-10-23 09:30:00,32.99,32.99,32.64,32.78,116300.0,24.5847,24.5847,24.3239,24.4282,116300.0
2009-10-23 09:40:00,32.78,32.84,32.64,32.74,72100.0,24.4282,24.473,24.3239,24.3984,72100.0
2009-10-23 09:50:00,32.74,32.78,32.65,32.68,108400.0,24.3984,24.4282,24.3314,24.3537,108400.0
2009-10-23 10:00:00,32.68,32.85,32.48,32.53,165400.0,24.3537,24.4804,24.2047,24.2419,165400.0
2009-10-23 10:10:00,32.53,32.57,32.4,32.56,95300.0,24.2419,24.2718,24.1451,24.2643,95300.0
2009-10-23 10:20:00,32.56,32.65,32.47,32.52,72500.0,24.2643,24.3314,24.1972,24.2345,72500.0
2009-10-23 10:30:00,32.53,32.53,32.35,32.47,77400.0,24.2419,24.2419,24.1078,24.1972,77400.0
2009-10-23 10:40:00,32.47,32.49,32.32,32.35,95200.0,24.1972,24.2121,24.0854,24.1078,95200.0
2009-10-23 10:50:00,32.34,32.35,32.14,32.2,105800.0,24.1004,24.1078,23.9513,23.996,105800.0
2009-10-23 11:00:00,32.2,32.34,32.18,32.3,91100.0,23.996,24.1004,23.9811,24.0705,91100.0
2009-10-23 11:10:00,32.31,32.37,32.1,32.1,99100.0,24.078,24.1227,23.9215,23.9215,99100.0
2009-10-23 11:20:00,32.1,32.14,32.0,32.14,105000.0,23.9215,23.9513,23.847,23.9513,105000.0
2009-10-23 11:30:00,32.13,32.14,32.05,32.1,68300.0,23.9439,23.9513,23.8842,23.9215,68300.0
2009-10-23 11:40:00,32.1,32.12,32.03,32.06,34500.0,23.9215,23.9364,23.8693,23.8917,34500.0
2009-10-23 11:50:00,32.07,32.15,32.06,32.14,57700.0,23.8991,23.9588,23.8917,23.9513,57700.0
2009-10-23 12:00:00,32.14,32.29,32.14,32.25,49300.0,23.9513,24.0631,23.9513,24.0333,49300.0
2009-10-23 12:10:00,32.26,32.29,32.18,32.25,35200.0,24.0407,24.0631,23.9811,24.0333,35200.0
2009-10-23 12:20:00,32.25,32.26,32.19,32.25,24600.0,24.0333,24.0407,23.9886,24.0333,24600.0
2009-10-23 12:30:00,32.25,32.33,32.22,32.31,25400.0,24.0333,24.0929,24.0109,24.078,25400.0
2009-10-23 12:40:00,32.3,32.34,32.25,32.29,24700.0,24.0705,24.1004,24.0333,24.0631,24700.0
2009-10-23 12:50:00,32.29,32.31,32.19,32.19,30900.0,24.0631,24.078,23.9886,23.9886,30900.0
2009-10-23 13:00:00,32.19,32.19,32.11,32.11,29800.0,23.9886,23.9886,23.929,23.929,29800.0
2009-10-23 13:10:00,32.11,32.2,32.11,32.15,23100.0,23.929,23.996,23.929,23.9588,23100.0
2009-10-23 13:20:00,32.14,32.14,32.01,32.08,67100.0,23.9513,23.9513,23.8544,23.9066,67100.0
2009-10-23 13:30:00,32.07,32.07,31.89,31.91,104000.0,23.8991,23.8991,23.765,23.7799,104000.0
2009-10-23 13:40:00,31.91,31.96,31.88,31.9,56000.0,23.7799,23.8172,23.7576,23.7725,56000.0
2009-10-23 13:50:00,31.9,31.92,31.83,31.85,53700.0,23.7725,23.7874,23.7203,23.7352,53700.0
2009-10-23 14:00:00,31.85,31.9,31.81,31.88,93700.0,23.7352,23.7725,23.7054,23.7576,93700.0
2009-10-23 14:10:00,31.88,32.03,31.88,32.03,50000.0,23.7576,23.8693,23.7576,23.8693,50000.0
2009-10-23 14:20:00,32.04,32.13,32.02,32.02,55800.0,23.8768,23.9439,23.8619,23.8619,55800.0
2009-10-23 14:30:00,32.02,32.06,32.0,32.04,40200.0,23.8619,23.8917,23.847,23.8768,40200.0
2009-10-23 14:40:00,32.04,32.08,32.0,32.01,46100.0,23.8768,23.9066,23.847,23.8544,46100.0
2009-10-23 14:50:00,32.02,32.03,31.89,31.94,65900.0,23.8619,23.8693,23.765,23.8023,65900.0
2009-10-23 15:00:00,31.94,32.07,31.94,32.03,110300.0,23.8023,23.8991,23.8023,23.8693,110300.0
2009-10-23 15:10:00,32.06,32.11,32.0,32.1,156800.0,23.8917,23.929,23.847,23.9215,156800.0
2009-10-23 15:20:00,32.1,32.15,32.02,32.08,189100.0,23.9215,23.9588,23.8619,23.9066,189100.0
2009-10-23 15:30:00,32.08,32.1,31.89,31.95,216000.0,23.9066,23.9215,23.765,23.8097,216000.0
2009-10-23 15:40:00,31.94,32.08,31.9,32.07,226700.0,23.8023,23.9066,23.7725,23.8991,226700.0
2009-10-23 15:50:00,32.07,32.1,32.02,32.05,339000.0,23.8991,23.9215,23.8619,23.8842,339000.0
2009-10-26 09:30:00,32.0,32.0,31.73,31.81,146900.0,23.847,23.847,23.6458,23.7054,146900.0
2009-10-26 09:40:00,31.8,32.08,31.72,31.92,282700.0,23.6979,23.9066,23.6383,23.7874,282700.0
2009-10-26 09:50:00,31.92,32.03,31.74,31.74,200800.0,23.7874,23.8693,23.6532,23.6532,200800.0
2009-10-26 10:00:00,31.74,31.88,31.74,31.76,168700.0,23.6532,23.7576,23.6532,23.6681,168700.0
2009-10-26 10:10:00,31.75,31.75,31.59,31.6,189600.0,23.6607,23.6607,23.5414,23.5489,189600.0
2009-10-26 10:20:00,31.6,31.6,31.37,31.39,292100.0,23.5489,23.5489,23.3775,23.3924,292100.0
2009-10-26 10:30:00,31.39,31.54,31.38,31.46,208200.0,23.3924,23.5042,23.3849,23.4446,208200.0
2009-10-26 10:40:00,31.47,31.54,31.42,31.53,97900.0,23.452,23.5042,23.4148,23.4967,97900.0
2009-10-26 10:50:00,31.54,31.64,31.53,31.59,109300.0,23.5042,23.5787,23.4967,23.5414,109300.0
2009-10-26 11:00:00,31.58,31.65,31.55,31.61,96900.0,23.534,23.5862,23.5116,23.5563,96900.0
2009-10-26 11:10:00,31.61,31.61,31.38,31.4,114300.0,23.5563,23.5563,23.3849,23.3998,114300.0
2009-10-26 11:20:00,31.4,31.46,31.32,31.32,143300.0,23.3998,23.4446,23.3402,23.3402,143300.0
2009-10-26 11:30:00,31.32,31.32,30.88,30.92,485900.0,23.3402,23.3402,23.0123,23.0421,485900.0
2009-10-26 11:40:00,30.9,30.92,30.78,30.8,371700.0,23.0272,23.0421,22.9378,22.9527,371700.0
2009-10-26 11:50:00,30.8,30.84,30.52,30.52,266500.0,22.9527,22.9825,22.7441,22.7441,266500.0
2009-10-26 12:00:00,30.52,30.57,30.35,30.4,391400.0,22.7441,22.7813,22.6174,22.6546,391400.0
2009-10-26 12:10:00,30.4,30.55,30.35,30.55,238600.0,22.6546,22.7664,22.6174,22.7664,238600.0
2009-10-26 12:20:00,30.55,30.62,30.52,30.58,169700.0,22.7664,22.8186,22.7441,22.7888,169700.0
2009-10-26 12:30:00,30.57,30.58,30.46,30.49,94300.0,22.7813,22.7888,22.6993,22.7217,94300.0
2009-10-26 12:40:00,30.49,30.54,30.43,30.45,67700.0,22.7217,22.759,22.677,22.6919,67700.0
2009-10-26 12:50:00,30.45,30.59,30.44,30.58,144300.0,22.6919,22.7962,22.6844,22.7888,144300.0
2009-10-26 13:00:00,30.58,30.61,30.58,30.6,193700.0,22.7888,22.8111,22.7888,22.8037,193700.0
2009-10-26 13:10:00,30.6,30.66,30.46,30.5,142400.0,22.8037,22.8484,22.6993,22.7291,142400.0
2009-10-26 13:20:00,30.52,30.6,30.44,30.5,142600.0,22.7441,22.8037,22.6844,22.7291,142600.0
2009-10-26 13:30:00,30.51,30.51,30.4,30.41,94600.0,22.7366,22.7366,22.6546,22.6621,94600.0
2009-10-26 13:40:00,30.41,30.58,30.41,30.57,89700.0,22.6621,22.7888,22.6621,22.7813,89700.0
2009-10-26 13:50:00,30.58,30.64,30.55,30.58,95400.0,22.7888,22.8335,22.7664,22.7888,95400.0
2009-10-26 14:00:00,30.58,30.7,30.57,30.63,62800.0,22.7888,22.8782,22.7813,22.826,62800.0
2009-10-26 14:10:00,30.63,30.64,30.51,30.54,145000.0,22.826,22.8335,22.7366,22.759,145000.0
2009-10-26 14:20:00,30.54,30.6,30.53,30.59,100300.0,22.759,22.8037,22.7515,22.7962,100300.0
2009-10-26 14:30:00,30.58,30.61,30.52,30.57,168900.0,22.7888,22.8111,22.7441,22.7813,168900.0
2009-10-26 14:40:00,30.58,30.58,30.46,30.47,139800.0,22.7888,22.7888,22.6993,22.7068,139800.0
2009-10-26 14:50:00,30.46,30.6,30.46,30.55,114000.0,22.6993,22.8037,22.6993,22.7664,114000.0
2009-10-26 15:00:00,30.53,30.61,30.49,30.49,153600.0,22.7515,22.8111,22.7217,22.7217,153600.0
2009-10-26 15:10:00,30.49,30.56,30.49,30.54,151700.0,22.7217,22.7739,22.7217,22.759,151700.0
2009-10-26 15:20:00,30.55,30.55,30.46,30.48,168200.0,22.7664,22.7664,22.6993,22.7142,168200.0
2009-10-26 15:30:00,30.48,30.63,30.47,30.61,170600.0,22.7142,22.826,22.7068,22.8111,170600.0
2009-10-26 15:40:00,30.61,30.76,30.6,30.74,254600.0,22.8111,22.9229,22.8037,22.908,254600.0
2009-10-26 15:50:00,30.75,30.76,30.58,30.6,417700.0,22.9155,22.9229,22.7888,22.8037,417700.0
2009-10-27 09:30:00,30.79,30.87,30.67,30.75,300300.0,22.9453,23.0049,22.8558,22.9155,300300.0
2009-10-27 09:40:00,30.75,30.79,30.52,30.61,157700.0,22.9155,22.9453,22.7441,22.8111,157700.0
2009-10-27 09:50:00,30.62,30.72,30.52,30.54,219600.0,22.8186,22.8931,22.7441,22.759,219600.0
2009-10-27 10:00:00,30.53,30.53,30.26,30.39,438700.0,22.7515,22.7515,22.5503,22.6472,438700.0
2009-10-27 10:10:00,30.39,30.53,30.31,30.32,159600.0,22.6472,22.7515,22.5876,22.595,159600.0
2009-10-27 10:20:00,30.33,30.57,30.3,30.57,117200.0,22.6025,22.7813,22.5801,22.7813,117200.0
2009-10-27 10:30:00,30.56,30.58,30.45,30.57,160300.0,22.7739,22.7888,22.6919,22.7813,160300.0
2009-10-27 10:40:00,30.56,30.71,30.56,30.63,149000.0,22.7739,22.8856,22.7739,22.826,149000.0
2009-10-27 10:50:00,30.65,30.65,30.49,30.61,124000.0,22.8409,22.8409,22.7217,22.8111,124000.0
2009-10-27 11:00:00,30.61,30.63,30.47,30.52,114000.0,22.8111,22.826,22.7068,22.7441,114000.0
2009-10-27 11:10:00,30.52,30.63,30.5,30.63,107300.0,22.7441,22.826,22.7291,22.826,107300.0
2009-10-27 11:20:00,30.64,30.66,30.51,30.62,93600.0,22.8335,22.8484,22.7366,22.8186,93600.0
2009-10-27 11:30:00,30.62,30.75,30.62,30.74,76100.0,22.8186,22.9155,22.8186,22.908,76100.0
2009-10-27 11:40:00,30.75,30.77,30.67,30.72,74900.0,22.9155,22.9304,22.8558,22.8931,74900.0
2009-10-27 11:50:00,30.73,30.73,30.64,30.68,67200.0,22.9006,22.9006,22.8335,22.8633,67200.0
2009-10-27 12:00:00,30.69,30.72,30.62,30.66,45500.0,22.8707,22.8931,22.8186,22.8484,45500.0
2009-10-27 12:10:00,30.66,30.67,30.58,30.59,55600.0,22.8484,22.8558,22.7888,22.7962,55600.0
2009-10-27 12:20:00,30.59,30.59,30.55,30.57,50800.0,22.7962,22.7962,22.7664,22.7813,50800.0
2009-10-27 12:30:00,30.57,30.62,30.52,30.55,81300.0,22.7813,22.8186,22.7441,22.7664,81300.0
2009-10-27 12:40:00,30.55,30.55,30.49,30.52,41200.0,22.7664,22.7664,22.7217,22.7441,41200.0
2009-10-27 12:50:00,30.53,30.54,30.39,30.4,49100.0,22.7515,22.759,22.6472,22.6546,49100.0
2009-10-27 13:00:00,30.41,30.51,30.35,30.37,78500.0,22.6621,22.7366,22.6174,22.6323,78500.0
2009-10-27 13:10:00,30.36,30.48,30.36,30.37,49400.0,22.6248,22.7142,22.6248,22.6323,49400.0
2009-10-27 13:20:00,30.38,30.39,30.26,30.29,65000.0,22.6397,22.6472,22.5503,22.5727,65000.0
2009-10-27 13:30:00,30.3,30.36,30.22,30.3,98700.0,22.5801,22.6248,22.5205,22.5801,98700.0
2009-10-27 13:40:00,30.3,30.4,30.26,30.32,95500.0,22.5801,22.6546,22.5503,22.595,95500.0
2009-10-27 13:50:00,30.32,30.35,30.24,30.29,108000.0,22.595,22.6174,22.5354,22.5727,108000.0
2009-10-27 14:00:00,30.29,30.31,30.19,30.21,58500.0,22.5727,22.5876,22.4981,22.513,58500.0
2009-10-27 14:10:00,30.21,30.39,30.2,30.38,65400.0,22.513,22.6472,22.5056,22.6397,65400.0
2009-10-27 14:20:00,30.37,30.38,30.27,30.32,82900.0,22.6323,22.6397,22.5577,22.595,82900.0
2009-10-27 14:30:00,30.32,30.33,30.23,30.25,110400.0,22.595,22.6025,22.5279,22.5428,110400.0
2009-10-27 14:40:00,30.26,30.32,30.25,30.32,73600.0,22.5503,22.595,22.5428,22.595,73600.0
2009-10-27 14:50:00,30.33,30.51,30.33,30.46,127900.0,22.6025,22.7366,22.6025,22.6993,127900.0
2009-10-27 15:00:00,30.45,30.49,30.36,30.38,124200.0,22.6919,22.7217,22.6248,22.6397,124200.0
2009-10-27 15:10:00,30.38,30.47,30.36,30.43,130700.0,22.6397,22.7068,22.6248,22.677,130700.0
2009-10-27 15:20:00,30.43,30.43,30.29,30.34,108600.0,22.677,22.677,22.5727,22.6099,108600.0
2009-10-27 15:30:00,30.34,30.37,30.19,30.26,194900.0,22.6099,22.6323,22.4981,22.5503,194900.0
2009-10-27 15:40:00,30.27,30.37,30.27,30.31,185700.0,22.5577,22.6323,22.5577,22.5876,185700.0
2009-10-27 15:50:00,30.31,30.34,30.19,30.23,293400.0,22.5876,22.6099,22.4981,22.5279,293400.0
2009-10-28 09:30:00,30.09,30.09,29.86,30.0,145900.0,22.4236,22.4236,22.2522,22.3565,145900.0
2009-10-28 09:40:00,30.01,30.09,29.91,29.96,138600.0,22.364,22.4236,22.2895,22.3267,138600.0
2009-10-28 09:50:00,29.96,30.03,29.79,29.93,175500.0,22.3267,22.3789,22.2,22.3044,175500.0
2009-10-28 10:00:00,29.92,29.94,29.72,29.77,154800.0,22.2969,22.3118,22.1479,22.1851,154800.0
2009-10-28 10:10:00,29.77,29.85,29.63,29.68,119300.0,22.1851,22.2448,22.0808,22.1181,119300.0
2009-10-28 10:20:00,29.68,29.71,29.52,29.53,160900.0,22.1181,22.1404,21.9988,22.0063,160900.0
2009-10-28 10:30:00,29.54,29.68,29.53,29.62,130100.0,22.0137,22.1181,22.0063,22.0734,130100.0
2009-10-28 10:40:00,29.62,29.7,29.46,29.5,173800.0,22.0734,22.133,21.9541,21.9839,173800.0
2009-10-28 10:50:00,29.5,29.54,29.42,29.5,140400.0,21.9839,22.0137,21.9243,21.9839,140400.0
2009-10-28 11:00:00,29.5,29.52,29.47,29.48,101200.0,21.9839,21.9988,21.9616,21.969,101200.0
2009-10-28 11:10:00,29.48,29.59,29.47,29.57,92000.0,21.969,22.051,21.9616,22.0361,92000.0
2009-10-28 11:20:00,29.58,29.66,29.5,29.66,77800.0,22.0435,22.1032,21.9839,22.1032,77800.0
2009-10-28 11:30:00,29.65,29.66,29.53,29.53,91100.0,22.0957,22.1032,22.0063,22.0063,91100.0
2009-10-28 11:40:00,29.53,29.54,29.43,29.46,221400.0,22.0063,22.0137,21.9318,21.9541,221400.0
2009-10-28 11:50:00,29.47,29.51,29.43,29.45,173100.0,21.9616,21.9914,21.9318,21.9467,173100.0
2009-10-28 12:00:00,29.45,29.5,29.42,29.42,99100.0,21.9467,21.9839,21.9243,21.9243,99100.0
2009-10-28 12:10:00,29.43,29.44,29.39,29.39,76800.0,21.9318,21.9392,21.902,21.902,76800.0
2009-10-28 12:20:00,29.39,29.4,29.29,29.37,93500.0,21.902,21.9094,21.8274,21.8871,93500.0
2009-10-28 12:30:00,29.38,29.42,29.31,29.36,166100.0,21.8945,21.9243,21.8423,21.8796,166100.0
2009-10-28 12:40:00,29.36,29.45,29.36,29.4,76600.0,21.8796,21.9467,21.8796,21.9094,76600.0
2009-10-28 12:50:00,29.39,29.41,29.2,29.24,111300.0,21.902,21.9169,21.7604,21.7902,111300.0
2009-10-28 13:00:00,29.24,29.39,29.21,29.38,61900.0,21.7902,21.902,21.7678,21.8945,61900.0
2009-10-28 13:10:00,29.38,29.47,29.37,29.38,77000.0,21.8945,21.9616,21.8871,21.8945,77000.0
2009-10-28 13:20:00,29.39,29.4,29.32,29.34,72300.0,21.902,21.9094,21.8498,21.8647,72300.0
2009-10-28 13:30:00,29.35,29.41,29.34,29.37,46900.0,21.8721,21.9169,21.8647,21.8871,46900.0
2009-10-28 13:40:00,29.38,29.51,29.38,29.49,59400.0,21.8945,21.9914,21.8945,21.9765,59400.0
2009-10-28 13:50:00,29.49,29.53,29.43,29.51,104100.0,21.9765,22.0063,21.9318,21.9914,104100.0
2009-10-28 14:00:00,29.52,29.57,29.48,29.57,127100.0,21.9988,22.0361,21.969,22.0361,127100.0
2009-10-28 14:10:00,29.57,29.58,29.53,29.54,140000.0,22.0361,22.0435,22.0063,22.0137,140000.0
2009-10-28 14:20:00,29.55,29.56,29.49,29.52,127500.0,22.0212,22.0286,21.9765,21.9988,127500.0
2009-10-28 14:30:00,29.52,29.55,29.38,29.39,99800.0,21.9988,22.0212,21.8945,21.902,99800.0
2009-10-28 14:40:00,29.39,29.48,29.35,29.43,139900.0,21.902,21.969,21.8721,21.9318,139900.0
2009-10-28 14:50:00,29.43,29.48,29.36,29.36,115200.0,21.9318,21.969,21.8796,21.8796,115200.0
2009-10-28 15:00:00,29.36,29.42,29.34,29.41,121100.0,21.8796,21.9243,21.8647,21.9169,121100.0
2009-10-28 15:10:00,29.41,29.41,29.25,29.32,160700.0,21.9169,21.9169,21.7976,21.8498,160700.0
2009-10-28 15:20:00,29.31,29.34,29.18,29.21,165100.0,21.8423,21.8647,21.7455,21.7678,165100.0
2009-10-28 15:30:00,29.21,29.25,29.04,29.08,225600.0,21.7678,21.7976,21.6411,21.6709,225600.0
2009-10-28 15:40:00,29.08,29.19,29.06,29.19,218000.0,21.6709,21.7529,21.656,21.7529,218000.0
2009-10-28 15:50:00,29.18,29.24,29.14,29.19,513300.0,21.7455,21.7902,21.7157,21.7529,513300.0
2009-10-29 09:30:00,29.78,30.09,29.73,30.08,182500.0,22.1926,22.4236,22.1553,22.4162,182500.0
2009-10-29 09:40:00,30.07,30.13,29.97,30.07,127400.0,22.4087,22.4534,22.3342,22.4087,127400.0
2009-10-29 09:50:00,30.08,30.17,30.0,30.06,118200.0,22.4162,22.4832,22.3565,22.4013,118200.0
2009-10-29 10:00:00,30.07,30.3,30.05,30.25,121000.0,22.4087,22.5801,22.3938,22.5428,121000.0
2009-10-29 10:10:00,30.25,30.29,30.18,30.28,82300.0,22.5428,22.5727,22.4907,22.5652,82300.0
2009-10-29 10:20:00,30.28,30.36,30.24,30.31,120400.0,22.5652,22.6248,22.5354,22.5876,120400.0
2009-10-29 10:30:00,30.31,30.36,30.26,30.27,208100.0,22.5876,22.6248,22.5503,22.5577,208100.0
2009-10-29 10:40:00,30.26,30.28,30.09,30.19,187600.0,22.5503,22.5652,22.4236,22.4981,187600.0
2009-10-29 10:50:00,30.2,30.2,30.12,30.17,125100.0,22.5056,22.5056,22.446,22.4832,125100.0
2009-10-29 11:00:00,30.16,30.25,30.15,30.24,142400.0,22.4758,22.5428,22.4683,22.5354,142400.0
2009-10-29 11:10:00,30.24,30.24,30.15,30.19,141500.0,22.5354,22.5354,22.4683,22.4981,141500.0
2009-10-29 11:20:00,30.19,30.42,30.18,30.41,165500.0,22.4981,22.6695,22.4907,22.6621,165500.0
2009-10-29 11:30:00,30.41,30.5,30.41,30.44,121300.0,22.6621,22.7291,22.6621,22.6844,121300.0
2009-10-29 11:40:00,30.45,30.5,30.39,30.4,350500.0,22.6919,22.7291,22.6472,22.6546,350500.0
2009-10-29 11:50:00,30.41,30.41,30.28,30.4,100000.0,22.6621,22.6621,22.5652,22.6546,100000.0
2009-10-29 12:00:00,30.4,30.47,30.38,30.41,51200.0,22.6546,22.7068,22.6397,22.6621,51200.0
2009-10-29 12:10:00,30.41,30.47,30.37,30.45,90100.0,22.6621,22.7068,22.6323,22.6919,90100.0
2009-10-29 12:20:00,30.45,30.52,30.43,30.46,77000.0,22.6919,22.7441,22.677,22.6993,77000.0
2009-10-29 12:30:00,30.46,30.47,30.39,30.47,60300.0,22.6993,22.7068,22.6472,22.7068,60300.0
2009-10-29 12:40:00,30.46,30.49,30.41,30.45,79100.0,22.6993,22.7217,22.6621,22.6919,79100.0
2009-10-29 12:50:00,30.44,30.47,30.4,30.4,29600.0,22.6844,22.7068,22.6546,22.6546,29600.0
2009-10-29 13:00:00,30.4,30.43,30.35,30.42,48800.0,22.6546,22.677,22.6174,22.6695,48800.0
2009-10-29 13:10:00,30.42,30.43,30.37,30.41,47700.0,22.6695,22.677,22.6323,22.6621,47700.0
2009-10-29 13:20:00,30.42,30.46,30.35,30.37,74600.0,22.6695,22.6993,22.6174,22.6323,74600.0
2009-10-29 13:30:00,30.37,30.45,30.36,30.44,62700.0,22.6323,22.6919,22.6248,22.6844,62700.0
2009-10-29 13:40:00,30.44,30.51,30.41,30.45,66700.0,22.6844,22.7366,22.6621,22.6919,66700.0
2009-10-29 13:50:00,30.45,30.47,30.34,30.35,65200.0,22.6919,22.7068,22.6099,22.6174,65200.0
2009-10-29 14:00:00,30.35,30.43,30.33,30.33,80000.0,22.6174,22.677,22.6025,22.6025,80000.0
2009-10-29 14:10:00,30.33,30.43,30.32,30.35,54600.0,22.6025,22.677,22.595,22.6174,54600.0
2009-10-29 14:20:00,30.34,30.4,30.3,30.35,62800.0,22.6099,22.6546,22.5801,22.6174,62800.0
2009-10-29 14:30:00,30.36,30.45,30.35,30.41,62400.0,22.6248,22.6919,22.6174,22.6621,62400.0
2009-10-29 14:40:00,30.42,30.43,30.32,30.33,73300.0,22.6695,22.677,22.595,22.6025,73300.0
2009-10-29 14:50:00,30.32,30.49,30.32,30.48,156200.0,22.595,22.7217,22.595,22.7142,156200.0
2009-10-29 15:00:00,30.49,30.63,30.49,30.6,131400.0,22.7217,22.826,22.7217,22.8037,131400.0
2009-10-29 15:10:00,30.61,30.65,30.58,30.59,171400.0,22.8111,22.8409,22.7888,22.7962,171400.0
2009-10-29 15:20:00,30.59,30.64,30.49,30.63,287500.0,22.7962,22.8335,22.7217,22.826,287500.0
2009-10-29 15:30:00,30.64,30.64,30.59,30.64,175500.0,22.8335,22.8335,22.7962,22.8335,175500.0
2009-10-29 15:40:00,30.64,30.69,30.51,30.55,285000.0,22.8335,22.8707,22.7366,22.7664,285000.0
2009-10-29 15:50:00,30.55,30.68,30.52,30.64,409800.0,22.7664,22.8633,22.7441,22.8335,409800.0
2009-10-30 09:30:00,30.49,30.51,30.37,30.44,233800.0,22.7217,22.7366,22.6323,22.6844,233800.0
2009-10-30 09:40:00,30.42,30.6,30.25,30.28,256700.0,22.6695,22.8037,22.5428,22.5652,256700.0
2009-10-30 09:50:00,30.26,30.35,30.08,30.09,133400.0,22.5503,22.6174,22.4162,22.4236,133400.0
2009-10-30 10:00:00,30.09,30.29,30.08,30.21,167200.0,22.4236,22.5727,22.4162,22.513,167200.0
2009-10-30 10:10:00,30.22,30.26,30.12,30.18,103600.0,22.5205,22.5503,22.446,22.4907,103600.0
2009-10-30 10:20:00,30.18,30.2,29.99,30.02,97200.0,22.4907,22.5056,22.3491,22.3714,97200.0
2009-10-30 10:30:00,30.02,30.02,29.83,29.95,162100.0,22.3714,22.3714,22.2299,22.3193,162100.0
2009-10-30 10:40:00,29.94,30.02,29.86,29.91,150700.0,22.3118,22.3714,22.2522,22.2895,150700.0
2009-10-30 10:50:00,29.93,30.05,29.93,30.0,115300.0,22.3044,22.3938,22.3044,22.3565,115300.0
2009-10-30 11:00:00,30.01,30.12,29.97,30.0,114800.0,22.364,22.446,22.3342,22.3565,114800.0
2009-10-30 11:10:00,30.0,30.0,29.86,29.9,78100.0,22.3565,22.3565,22.2522,22.282,78100.0
2009-10-30 11:20:00,29.9,29.94,29.82,29.88,63800.0,22.282,22.3118,22.2224,22.2671,63800.0
2009-10-30 11:30:00,29.88,29.91,29.59,29.65,93000.0,22.2671,22.2895,22.051,22.0957,93000.0
2009-10-30 11:40:00,29.64,29.67,29.51,29.52,107100.0,22.0883,22.1106,21.9914,21.9988,107100.0
2009-10-30 11:50:00,29.51,29.58,29.39,29.57,239500.0,21.9914,22.0435,21.902,22.0361,239500.0
2009-10-30 12:00:00,29.57,29.82,29.52,29.8,123600.0,22.0361,22.2224,21.9988,22.2075,123600.0
2009-10-30 12:10:00,29.8,29.83,29.68,29.68,109400.0,22.2075,22.2299,22.1181,22.1181,109400.0
2009-10-30 12:20:00,29.7,29.74,29.38,29.41,108200.0,22.133,22.1628,21.8945,21.9169,108200.0
2009-10-30 12:30:00,29.4,29.5,29.33,29.48,89300.0,21.9094,21.9839,21.8572,21.969,89300.0
2009-10-30 12:40:00,29.47,29.51,29.25,29.3,98400.0,21.9616,21.9914,21.7976,21.8349,98400.0
2009-10-30 12:50:00,29.3,29.38,29.2,29.21,123500.0,21.8349,21.8945,21.7604,21.7678,123500.0
2009-10-30 13:00:00,29.23,29.31,29.21,29.27,85300.0,21.7827,21.8423,21.7678,21.8125,85300.0
2009-10-30 13:10:00,29.28,29.41,29.27,29.3,89100.0,21.82,21.9169,21.8125,21.8349,89100.0
2009-10-30 13:20:00,29.3,29.32,29.23,29.27,54900.0,21.8349,21.8498,21.7827,21.8125,54900.0
2009-10-30 13:30:00,29.27,29.29,29.15,29.17,58500.0,21.8125,21.8274,21.7231,21.738,58500.0
2009-10-30 13:40:00,29.17,29.31,29.15,29.25,54800.0,21.738,21.8423,21.7231,21.7976,54800.0
2009-10-30 13:50:00,29.25,29.27,29.13,29.14,77300.0,21.7976,21.8125,21.7082,21.7157,77300.0
2009-10-30 14:00:00,29.14,29.56,29.13,29.55,252000.0,21.7157,22.0286,21.7082,22.0212,252000.0
2009-10-30 14:10:00,29.55,29.7,29.54,29.61,267300.0,22.0212,22.133,22.0137,22.0659,267300.0
2009-10-30 14:20:00,29.61,29.62,29.5,29.54,138800.0,22.0659,22.0734,21.9839,22.0137,138800.0
2009-10-30 14:30:00,29.54,29.54,29.38,29.43,59300.0,22.0137,22.0137,21.8945,21.9318,59300.0
2009-10-30 14:40:00,29.43,29.45,29.35,29.36,67900.0,21.9318,21.9467,21.8721,21.8796,67900.0
2009-10-30 14:50:00,29.35,29.41,29.29,29.39,99200.0,21.8721,21.9169,21.8274,21.902,99200.0
2009-10-30 15:00:00,29.39,29.39,29.16,29.21,122400.0,21.902,21.902,21.7306,21.7678,122400.0
2009-10-30 15:10:00,29.2,29.3,29.13,29.13,250200.0,21.7604,21.8349,21.7082,21.7082,250200.0
2009-10-30 15:20:00,29.13,29.28,29.13,29.21,237400.0,21.7082,21.82,21.7082,21.7678,237400.0
2009-10-30 15:30:00,29.21,29.3,29.16,29.2,406800.0,21.7678,21.8349,21.7306,21.7604,406800.0
2009-10-30 15:40:00,29.2,29.32,29.19,29.3,442700.0,21.7604,21.8498,21.7529,21.8349,442700.0
2009-10-30 15:50:00,29.31,29.31,29.12,29.12,465800.0,21.8423,21.8423,21.7007,21.7007,465800.0
2009-11-02 09:30:00,29.39,29.82,29.3,29.31,195800.0,21.902,22.2224,21.8349,21.8423,195800.0
2009-11-02 09:40:00,29.32,29.41,29.11,29.11,202600.0,21.8498,21.9169,21.6933,21.6933,202600.0
2009-11-02 09:50:00,29.12,29.26,29.09,29.24,257000.0,21.7007,21.8051,21.6784,21.7902,257000.0
2009-11-02 10:00:00,29.25,29.83,29.25,29.62,274600.0,21.7976,22.2299,21.7976,22.0734,274600.0
2009-11-02 10:10:00,29.61,29.69,29.54,29.59,177700.0,22.0659,22.1255,22.0137,22.051,177700.0
2009-11-02 10:20:00,29.6,29.82,29.5,29.75,174800.0,22.0585,22.2224,21.9839,22.1702,174800.0
2009-11-02 10:30:00,29.76,30.0,29.75,29.99,87700.0,22.1777,22.3565,22.1702,22.3491,87700.0
2009-11-02 10:40:00,29.98,30.01,29.81,29.91,157100.0,22.3416,22.364,22.2149,22.2895,157100.0
2009-11-02 10:50:00,29.92,29.94,29.65,29.65,97300.0,22.2969,22.3118,22.0957,22.0957,97300.0
2009-11-02 11:00:00,29.66,29.83,29.61,29.74,134100.0,22.1032,22.2299,22.0659,22.1628,134100.0
2009-11-02 11:10:00,29.74,29.89,29.66,29.83,91900.0,22.1628,22.2746,22.1032,22.2299,91900.0
2009-11-02 11:20:00,29.84,29.92,29.72,29.8,74000.0,22.2373,22.2969,22.1479,22.2075,74000.0
2009-11-02 11:30:00,29.79,29.88,29.77,29.8,51700.0,22.2,22.2671,22.1851,22.2075,51700.0
2009-11-02 11:40:00,29.82,29.9,29.82,29.86,27900.0,22.2224,22.282,22.2224,22.2522,27900.0
2009-11-02 11:50:00,29.86,29.86,29.77,29.81,37100.0,22.2522,22.2522,22.1851,22.2149,37100.0
2009-11-02 12:00:00,29.81,29.84,29.75,29.79,41900.0,22.2149,22.2373,22.1702,22.2,41900.0
2009-11-02 12:10:00,29.78,29.79,29.64,29.66,42500.0,22.1926,22.2,22.0883,22.1032,42500.0
2009-11-02 12:20:00,29.67,29.75,29.64,29.7,43300.0,22.1106,22.1702,22.0883,22.133,43300.0
2009-11-02 12:30:00,29.7,29.74,29.55,29.57,81300.0,22.133,22.1628,22.0212,22.0361,81300.0
2009-11-02 12:40:00,29.58,29.58,29.42,29.49,58800.0,22.0435,22.0435,21.9243,21.9765,58800.0
2009-11-02 12:50:00,29.49,29.49,29.18,29.18,109400.0,21.9765,21.9765,21.7455,21.7455,109400.0
2009-11-02 13:00:00,29.17,29.42,29.16,29.42,116200.0,21.738,21.9243,21.7306,21.9243,116200.0
2009-11-02 13:10:00,29.43,29.48,29.32,29.43,109700.0,21.9318,21.969,21.8498,21.9318,109700.0
2009-11-02 13:20:00,29.44,29.52,29.4,29.48,50300.0,21.9392,21.9988,21.9094,21.969,50300.0
2009-11-02 13:30:00,29.48,29.49,29.24,29.3,83400.0,21.969,21.9765,21.7902,21.8349,83400.0
2009-11-02 13:40:00,29.29,29.36,29.26,29.26,103300.0,21.8274,21.8796,21.8051,21.8051,103300.0
2009-11-02 13:50:00,29.26,29.26,29.13,29.17,71100.0,21.8051,21.8051,21.7082,21.738,71100.0
2009-11-02 14:00:00,29.17,29.18,29.02,29.08,102800.0,21.738,21.7455,21.6262,21.6709,102800.0
2009-11-02 14:10:00,29.09,29.26,29.07,29.14,92100.0,21.6784,21.8051,21.6635,21.7157,92100.0
2009-11-02 14:20:00,29.15,29.36,29.15,29.35,65000.0,21.7231,21.8796,21.7231,21.8721,65000.0
2009-11-02 14:30:00,29.36,29.45,29.34,29.41,116900.0,21.8796,21.9467,21.8647,21.9169,116900.0
2009-11-02 14:40:00,29.41,29.56,29.41,29.48,106900.0,21.9169,22.0286,21.9169,21.969,106900.0
2009-11-02 14:50:00,29.48,29.53,29.33,29.42,100600.0,21.969,22.0063,21.8572,21.9243,100600.0
2009-11-02 15:00:00,29.44,29.51,29.35,29.36,83400.0,21.9392,21.9914,21.8721,21.8796,83400.0
2009-11-02 15:10:00,29.35,29.45,29.33,29.33,81700.0,21.8721,21.9467,21.8572,21.8572,81700.0
2009-11-02 15:20:00,29.33,29.38,29.24,29.35,114300.0,21.8572,21.8945,21.7902,21.8721,114300.0
2009-11-02 15:30:00,29.36,29.5,29.34,29.4,183200.0,21.8796,21.9839,21.8647,21.9094,183200.0
2009-11-02 15:40:00,29.4,29.44,29.36,29.39,207300.0,21.9094,21.9392,21.8796,21.902,207300.0
2009-11-02 15:50:00,29.4,29.55,29.39,29.53,469300.0,21.9094,22.0212,21.902,22.0063,469300.0
2009-11-03 09:30:00,29.18,29.18,28.9,28.95,219300.0,21.7455,21.7455,21.5368,21.5741,219300.0
2009-11-03 09:40:00,28.95,29.18,28.89,29.07,197100.0,21.5741,21.7455,21.5293,21.6635,197100.0
2009-11-03 09:50:00,29.06,29.28,29.0,29.24,192100.0,21.656,21.82,21.6113,21.7902,192100.0
2009-11-03 10:00:00,29.25,29.39,29.1,29.26,129700.0,21.7976,21.902,21.6858,21.8051,129700.0
2009-11-03 10:10:00,29.26,29.31,29.04,29.14,192400.0,21.8051,21.8423,21.6411,21.7157,192400.0
2009-11-03 10:20:00,29.14,29.17,28.85,28.92,447800.0,21.7157,21.738,21.4995,21.5517,447800.0
2009-11-03 10:30:00,28.91,29.01,28.81,28.83,439800.0,21.5443,21.6188,21.4697,21.4846,439800.0
2009-11-03 10:40:00,28.84,29.02,28.84,28.98,233900.0,21.4921,21.6262,21.4921,21.5964,233900.0
2009-11-03 10:50:00,28.98,29.07,28.9,28.99,167800.0,21.5964,21.6635,21.5368,21.6039,167800.0
2009-11-03 11:00:00,28.99,29.07,28.93,28.93,190500.0,21.6039,21.6635,21.5592,21.5592,190500.0
2009-11-03 11:10:00,28.93,29.0,28.88,28.94,143100.0,21.5592,21.6113,21.5219,21.5666,143100.0
2009-11-03 11:20:00,28.94,29.11,28.91,28.96,166300.0,21.5666,21.6933,21.5443,21.5815,166300.0
2009-11-03 11:30:00,28.96,28.96,28.8,28.82,110100.0,21.5815,21.5815,21.4623,21.4772,110100.0
2009-11-03 11:40:00,28.83,28.83,28.71,28.78,133700.0,21.4846,21.4846,21.3952,21.4474,133700.0
2009-11-03 11:50:00,28.78,28.95,28.74,28.83,88400.0,21.4474,21.5741,21.4176,21.4846,88400.0
2009-11-03 12:00:00,28.82,28.92,28.79,28.92,78100.0,21.4772,21.5517,21.4548,21.5517,78100.0
2009-11-03 12:10:00,28.91,28.92,28.84,28.85,72400.0,21.5443,21.5517,21.4921,21.4995,72400.0
2009-11-03 12:20:00,28.86,29.0,28.84,28.97,85500.0,21.507,21.6113,21.4921,21.589,85500.0
2009-11-03 12:30:00,28.97,29.12,28.95,29.07,115500.0,21.589,21.7007,21.5741,21.6635,115500.0
2009-11-03 12:40:00,29.08,29.14,29.03,29.08,103900.0,21.6709,21.7157,21.6337,21.6709,103900.0
2009-11-03 12:50:00,29.08,29.14,28.99,29.01,62000.0,21.6709,21.7157,21.6039,21.6188,62000.0
2009-11-03 13:00:00,29.0,29.1,28.94,29.08,66200.0,21.6113,21.6858,21.5666,21.6709,66200.0
2009-11-03 13:10:00,29.08,29.17,29.03,29.14,50900.0,21.6709,21.738,21.6337,21.7157,50900.0
2009-11-03 13:20:00,29.13,29.14,29.05,29.06,82600.0,21.7082,21.7157,21.6486,21.656,82600.0
2009-11-03 13:30:00,29.06,29.13,29.04,29.11,54100.0,21.656,21.7082,21.6411,21.6933,54100.0
2009-11-03 13:40:00,29.11,29.13,29.01,29.09,64000.0,21.6933,21.7082,21.6188,21.6784,64000.0
2009-11-03 13:50:00,29.11,29.22,29.11,29.19,83900.0,21.6933,21.7753,21.6933,21.7529,83900.0
2009-11-03 14:00:00,29.18,29.3,29.18,29.27,149400.0,21.7455,21.8349,21.7455,21.8125,149400.0
2009-11-03 14:10:00,29.27,29.33,29.24,29.32,240600.0,21.8125,21.8572,21.7902,21.8498,240600.0
2009-11-03 14:20:00,29.32,29.35,29.26,29.28,107800.0,21.8498,21.8721,21.8051,21.82,107800.0
2009-11-03 14:30:00,29.28,29.34,29.17,29.19,142800.0,21.82,21.8647,21.738,21.7529,142800.0
2009-11-03 14:40:00,29.19,29.2,29.1,29.13,149200.0,21.7529,21.7604,21.6858,21.7082,149200.0
2009-11-03 14:50:00,29.12,29.16,29.02,29.16,234100.0,21.7007,21.7306,21.6262,21.7306,234100.0
2009-11-03 15:00:00,29.17,29.22,29.12,29.13,176700.0,21.738,21.7753,21.7007,21.7082,176700.0
2009-11-03 15:10:00,29.14,29.21,29.1,29.19,158300.0,21.7157,21.7678,21.6858,21.7529,158300.0
2009-11-03 15:20:00,29.19,29.3,29.15,29.3,150900.0,21.7529,21.8349,21.7231,21.8349,150900.0
2009-11-03 15:30:00,29.3,29.43,29.3,29.38,185900.0,21.8349,21.9318,21.8349,21.8945,185900.0
2009-11-03 15:40:00,29.39,29.41,29.27,29.27,212200.0,21.902,21.9169,21.8125,21.8125,212200.0
2009-11-03 15:50:00,29.28,29.38,29.21,29.33,664400.0,21.82,21.8945,21.7678,21.8572,664400.0
2009-11-04 09:30:00,30.19,30.36,30.04,30.12,273500.0,22.4981,22.6248,22.3863,22.446,273500.0
2009-11-04 09:40:00,30.12,30.22,30.03,30.16,221400.0,22.446,22.5205,22.3789,22.4758,221400.0
2009-11-04 09:50:00,30.16,30.23,30.1,30.18,134900.0,22.4758,22.5279,22.4311,22.4907,134900.0
2009-11-04 10:00:00,30.18,30.38,30.09,30.38,210500.0,22.4907,22.6397,22.4236,22.6397,210500.0
2009-11-04 10:10:00,30.37,30.52,30.32,30.51,143400.0,22.6323,22.7441,22.595,22.7366,143400.0
2009-11-04 10:20:00,30.5,30.62,30.5,30.56,179700.0,22.7291,22.8186,22.7291,22.7739,179700.0
2009-11-04 10:30:00,30.56,30.68,30.53,30.53,151200.0,22.7739,22.8633,22.7515,22.7515,151200.0
2009-11-04 10:40:00,30.53,30.53,30.44,30.48,144900.0,22.7515,22.7515,22.6844,22.7142,144900.0
2009-11-04 10:50:00,30.48,30.59,30.45,30.56,56300.0,22.7142,22.7962,22.6919,22.7739,56300.0
2009-11-04 11:00:00,30.55,30.56,30.43,30.46,81900.0,22.7664,22.7739,22.677,22.6993,81900.0
2009-11-04 11:10:00,30.46,30.53,30.43,30.47,195600.0,22.6993,22.7515,22.677,22.7068,195600.0
2009-11-04 11:20:00,30.47,30.48,30.35,30.39,94100.0,22.7068,22.7142,22.6174,22.6472,94100.0
2009-11-04 11:30:00,30.39,30.4,30.24,30.26,102500.0,22.6472,22.6546,22.5354,22.5503,102500.0
2009-11-04 11:40:00,30.26,30.3,30.24,30.27,59400.0,22.5503,22.5801,22.5354,22.5577,59400.0
2009-11-04 11:50:00,30.27,30.28,30.21,30.22,54800.0,22.5577,22.5652,22.513,22.5205,54800.0
2009-11-04 12:00:00,30.22,30.26,30.15,30.2,67400.0,22.5205,22.5503,22.4683,22.5056,67400.0
2009-11-04 12:10:00,30.23,30.27,30.15,30.16,58600.0,22.5279,22.5577,22.4683,22.4758,58600.0
2009-11-04 12:20:00,30.17,30.17,30.12,30.16,28200.0,22.4832,22.4832,22.446,22.4758,28200.0
2009-11-04 12:30:00,30.14,30.18,30.14,30.18,16300.0,22.4609,22.4907,22.4609,22.4907,16300.0
2009-11-04 12:40:00,30.18,30.21,30.14,30.14,38600.0,22.4907,22.513,22.4609,22.4609,38600.0
2009-11-04 12:50:00,30.14,30.14,30.09,30.11,39000.0,22.4609,22.4609,22.4236,22.4385,39000.0
2009-11-04 13:00:00,30.1,30.11,30.03,30.03,27200.0,22.4311,22.4385,22.3789,22.3789,27200.0
2009-11-04 13:10:00,30.04,30.11,30.03,30.1,83200.0,22.3863,22.4385,22.3789,22.4311,83200.0
2009-11-04 13:20:00,30.1,30.1,30.08,30.09,24400.0,22.4311,22.4311,22.4162,22.4236,24400.0
2009-11-04 13:30:00,30.09,30.1,30.05,30.05,65200.0,22.4236,22.4311,22.3938,22.3938,65200.0
2009-11-04 13:40:00,30.05,30.05,29.99,29.99,90100.0,22.3938,22.3938,22.3491,22.3491,90100.0
2009-11-04 13:50:00,30.0,30.02,29.96,29.99,67400.0,22.3565,22.3714,22.3267,22.3491,67400.0
2009-11-04 14:00:00,29.99,30.04,29.97,29.99,87900.0,22.3491,22.3863,22.3342,22.3491,87900.0
2009-11-04 14:10:00,29.99,30.08,29.77,29.82,112200.0,22.3491,22.4162,22.1851,22.2224,112200.0
2009-11-04 14:20:00,29.8,30.13,29.77,29.8,162200.0,22.2075,22.4534,22.1851,22.2075,162200.0
2009-11-04 14:30:00,29.79,30.14,29.77,30.12,121600.0,22.2,22.4609,22.1851,22.446,121600.0
2009-11-04 14:40:00,30.12,30.28,30.09,30.23,131500.0,22.446,22.5652,22.4236,22.5279,131500.0
2009-11-04 14:50:00,30.23,30.28,30.17,30.23,79300.0,22.5279,22.5652,22.4832,22.5279,79300.0
2009-11-04 15:00:00,30.23,30.25,30.12,30.16,76000.0,22.5279,22.5428,22.446,22.4758,76000.0
2009-11-04 15:10:00,30.16,30.29,30.09,30.22,117200.0,22.4758,22.5727,22.4236,22.5205,117200.0
2009-11-04 15:20:00,30.21,30.23,30.1,30.14,108800.0,22.513,22.5279,22.4311,22.4609,108800.0
2009-11-04 15:30:00,30.15,30.16,29.86,29.93,179800.0,22.4683,22.4758,22.2522,22.3044,179800.0
2009-11-04 15:40:00,29.93,29.95,29.77,29.8,239400.0,22.3044,22.3193,22.1851,22.2075,239400.0
2009-11-04 15:50:00,29.81,29.83,29.66,29.72,605300.0,22.2149,22.2299,22.1032,22.1479,605300.0
2009-11-05 09:30:00,30.33,30.38,30.15,30.17,185800.0,22.6025,22.6397,22.4683,22.4832,185800.0
2009-11-05 09:40:00,30.28,30.37,30.14,30.32,162900.0,22.5652,22.6323,22.4609,22.595,162900.0
2009-11-05 09:50:00,30.32,30.57,30.31,30.55,187000.0,22.595,22.7813,22.5876,22.7664,187000.0
2009-11-05 10:00:00,30.57,30.65,30.45,30.54,187800.0,22.7813,22.8409,22.6919,22.759,187800.0
2009-11-05 10:10:00,30.54,30.59,30.5,30.54,131900.0,22.759,22.7962,22.7291,22.759,131900.0
2009-11-05 10:20:00,30.55,30.6,30.45,30.46,254500.0,22.7664,22.8037,22.6919,22.6993,254500.0
2009-11-05 10:30:00,30.47,30.57,30.44,30.53,99900.0,22.7068,22.7813,22.6844,22.7515,99900.0
2009-11-05 10:40:00,30.55,30.7,30.54,30.68,111900.0,22.7664,22.8782,22.759,22.8633,111900.0
2009-11-05 10:50:00,30.68,30.78,30.65,30.67,99700.0,22.8633,22.9378,22.8409,22.8558,99700.0
2009-11-05 11:00:00,30.67,30.76,30.65,30.73,121100.0,22.8558,22.9229,22.8409,22.9006,121100.0
2009-11-05 11:10:00,30.73,30.77,30.66,30.66,117500.0,22.9006,22.9304,22.8484,22.8484,117500.0
2009-11-05 11:20:00,30.65,30.73,30.63,30.65,86800.0,22.8409,22.9006,22.826,22.8409,86800.0
2009-11-05 11:30:00,30.65,30.67,30.59,30.6,56600.0,22.8409,22.8558,22.7962,22.8037,56600.0
2009-11-05 11:40:00,30.61,30.62,30.51,30.54,92300.0,22.8111,22.8186,22.7366,22.759,92300.0
2009-11-05 11:50:00,30.54,30.61,30.53,30.58,120000.0,22.759,22.8111,22.7515,22.7888,120000.0
2009-11-05 12:00:00,30.56,30.56,30.44,30.47,85400.0,22.7739,22.7739,22.6844,22.7068,85400.0
2009-11-05 12:10:00,30.47,30.5,30.47,30.48,65000.0,22.7068,22.7291,22.7068,22.7142,65000.0
2009-11-05 12:20:00,30.48,30.51,30.45,30.46,83000.0,22.7142,22.7366,22.6919,22.6993,83000.0
2009-11-05 12:30:00,30.47,30.59,30.45,30.53,51400.0,22.7068,22.7962,22.6919,22.7515,51400.0
2009-11-05 12:40:00,30.53,30.58,30.5,30.55,28100.0,22.7515,22.7888,22.7291,22.7664,28100.0
2009-11-05 12:50:00,30.55,30.6,30.5,30.59,33400.0,22.7664,22.8037,22.7291,22.7962,33400.0
2009-11-05 13:00:00,30.6,30.66,30.59,30.6,32800.0,22.8037,22.8484,22.7962,22.8037,32800.0
2009-11-05 13:10:00,30.6,30.64,30.58,30.62,66600.0,22.8037,22.8335,22.7888,22.8186,66600.0
2009-11-05 13:20:00,30.63,30.64,30.57,30.61,35300.0,22.826,22.8335,22.7813,22.8111,35300.0
2009-11-05 13:30:00,30.6,30.7,30.6,30.7,53800.0,22.8037,22.8782,22.8037,22.8782,53800.0
2009-11-05 13:40:00,30.7,30.77,30.7,30.75,78700.0,22.8782,22.9304,22.8782,22.9155,78700.0
2009-11-05 13:50:00,30.73,30.73,30.59,30.59,72700.0,22.9006,22.9006,22.7962,22.7962,72700.0
2009-11-05 14:00:00,30.59,30.63,30.53,30.56,68400.0,22.7962,22.826,22.7515,22.7739,68400.0
2009-11-05 14:10:00,30.56,30.63,30.55,30.56,56900.0,22.7739,22.826,22.7664,22.7739,56900.0
2009-11-05 14:20:00,30.56,30.69,30.56,30.65,67300.0,22.7739,22.8707,22.7739,22.8409,67300.0
2009-11-05 14:30:00,30.66,30.73,30.64,30.69,80600.0,22.8484,22.9006,22.8335,22.8707,80600.0
2009-11-05 14:40:00,30.68,30.75,30.68,30.72,77600.0,22.8633,22.9155,22.8633,22.8931,77600.0
2009-11-05 14:50:00,30.72,30.8,30.72,30.72,70300.0,22.8931,22.9527,22.8931,22.8931,70300.0
2009-11-05 15:00:00,30.72,30.75,30.64,30.68,88700.0,22.8931,22.9155,22.8335,22.8633,88700.0
2009-11-05 15:10:00,30.67,30.75,30.67,30.75,92800.0,22.8558,22.9155,22.8558,22.9155,92800.0
2009-11-05 15:20:00,30.75,30.75,30.7,30.72,76100.0,22.9155,22.9155,22.8782,22.8931,76100.0
2009-11-05 15:30:00,30.72,30.76,30.72,30.75,99100.0,22.8931,22.9229,22.8931,22.9155,99100.0
2009-11-05 15:40:00,30.74,30.8,30.7,30.79,215300.0,22.908,22.9527,22.8782,22.9453,215300.0
2009-11-05 15:50:00,30.79,30.82,30.7,30.8,513200.0,22.9453,22.9676,22.8782,22.9527,513200.0
2009-11-06 09:30:00,30.36,30.66,30.35,30.57,196900.0,22.6248,22.8484,22.6174,22.7813,196900.0
2009-11-06 09:40:00,30.58,30.9,30.54,30.81,195100.0,22.7888,23.0272,22.759,22.9602,195100.0
2009-11-06 09:50:00,30.82,30.84,30.67,30.73,146500.0,22.9676,22.9825,22.8558,22.9006,146500.0
2009-11-06 10:00:00,30.75,30.86,30.68,30.71,99600.0,22.9155,22.9974,22.8633,22.8856,99600.0
2009-11-06 10:10:00,30.71,30.82,30.67,30.8,100300.0,22.8856,22.9676,22.8558,22.9527,100300.0
2009-11-06 10:20:00,30.8,30.8,30.55,30.56,114200.0,22.9527,22.9527,22.7664,22.7739,114200.0
2009-11-06 10:30:00,30.55,30.63,30.5,30.62,123800.0,22.7664,22.826,22.7291,22.8186,123800.0
2009-11-06 10:40:00,30.62,30.63,30.39,30.61,173300.0,22.8186,22.826,22.6472,22.8111,173300.0
2009-11-06 10:50:00,30.61,30.69,30.57,30.62,65600.0,22.8111,22.8707,22.7813,22.8186,65600.0
2009-11-06 11:00:00,30.61,30.66,30.58,30.66,62900.0,22.8111,22.8484,22.7888,22.8484,62900.0
2009-11-06 11:10:00,30.66,30.67,30.56,30.62,106900.0,22.8484,22.8558,22.7739,22.8186,106900.0
2009-11-06 11:20:00,30.62,30.65,30.55,30.65,57200.0,22.8186,22.8409,22.7664,22.8409,57200.0
2009-11-06 11:30:00,30.64,30.66,30.58,30.58,49100.0,22.8335,22.8484,22.7888,22.7888,49100.0
2009-11-06 11:40:00,30.58,30.72,30.58,30.68,36100.0,22.7888,22.8931,22.7888,22.8633,36100.0
2009-11-06 11:50:00,30.66,30.66,30.5,30.52,46400.0,22.8484,22.8484,22.7291,22.7441,46400.0
2009-11-06 12:00:00,30.51,30.58,30.51,30.57,42700.0,22.7366,22.7888,22.7366,22.7813,42700.0
2009-11-06 12:10:00,30.56,30.79,30.56,30.75,114300.0,22.7739,22.9453,22.7739,22.9155,114300.0
2009-11-06 12:20:00,30.75,30.76,30.6,30.6,56900.0,22.9155,22.9229,22.8037,22.8037,56900.0
2009-11-06 12:30:00,30.59,30.64,30.57,30.61,68100.0,22.7962,22.8335,22.7813,22.8111,68100.0
2009-11-06 12:40:00,30.63,30.64,30.54,30.56,50900.0,22.826,22.8335,22.759,22.7739,50900.0
2009-11-06 12:50:00,30.55,30.64,30.54,30.6,49700.0,22.7664,22.8335,22.759,22.8037,49700.0
2009-11-06 13:00:00,30.61,30.61,30.5,30.56,28800.0,22.8111,22.8111,22.7291,22.7739,28800.0
2009-11-06 13:10:00,30.56,30.68,30.52,30.67,39300.0,22.7739,22.8633,22.7441,22.8558,39300.0
2009-11-06 13:20:00,30.67,30.7,30.63,30.66,33100.0,22.8558,22.8782,22.826,22.8484,33100.0
2009-11-06 13:30:00,30.65,30.72,30.6,30.64,29700.0,22.8409,22.8931,22.8037,22.8335,29700.0
2009-11-06 13:40:00,30.64,30.69,30.6,30.62,33300.0,22.8335,22.8707,22.8037,22.8186,33300.0
2009-11-06 13:50:00,30.61,30.63,30.54,30.55,37100.0,22.8111,22.826,22.759,22.7664,37100.0
2009-11-06 14:00:00,30.55,30.6,30.51,30.56,50600.0,22.7664,22.8037,22.7366,22.7739,50600.0
2009-11-06 14:10:00,30.56,30.57,30.48,30.48,42200.0,22.7739,22.7813,22.7142,22.7142,42200.0
2009-11-06 14:20:00,30.49,30.57,30.48,30.52,32800.0,22.7217,22.7813,22.7142,22.7441,32800.0
2009-11-06 14:30:00,30.51,30.51,30.47,30.5,41200.0,22.7366,22.7366,22.7068,22.7291,41200.0
2009-11-06 14:40:00,30.49,30.51,30.44,30.48,32600.0,22.7217,22.7366,22.6844,22.7142,32600.0
2009-11-06 14:50:00,30.48,30.53,30.42,30.43,42400.0,22.7142,22.7515,22.6695,22.677,42400.0
2009-11-06 15:00:00,30.42,30.44,30.36,30.41,74000.0,22.6695,22.6844,22.6248,22.6621,74000.0
2009-11-06 15:10:00,30.42,30.45,30.37,30.41,48700.0,22.6695,22.6919,22.6323,22.6621,48700.0
2009-11-06 15:20:00,30.41,30.52,30.41,30.52,84700.0,22.6621,22.7441,22.6621,22.7441,84700.0
2009-11-06 15:30:00,30.52,30.56,30.48,30.5,49500.0,22.7441,22.7739,22.7142,22.7291,49500.0
2009-11-06 15:40:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-06 15:50:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-09 09:30:00,31.03,31.03,30.84,30.98,171700.0,23.1241,23.1241,22.9825,23.0869,171700.0
2009-11-09 09:40:00,30.98,31.08,30.98,31.07,89500.0,23.0869,23.1614,23.0869,23.1539,89500.0
2009-11-09 09:50:00,31.07,31.13,30.99,31.12,86900.0,23.1539,23.1986,23.0943,23.1912,86900.0
2009-11-09 10:00:00,31.12,31.34,31.12,31.31,81200.0,23.1912,23.3551,23.1912,23.3328,81200.0
2009-11-09 10:10:00,31.32,31.35,31.24,31.28,85700.0,23.3402,23.3626,23.2806,23.3104,85700.0
2009-11-09 10:20:00,31.28,31.34,31.26,31.3,82600.0,23.3104,23.3551,23.2955,23.3253,82600.0
2009-11-09 10:30:00,31.3,31.32,31.26,31.3,75800.0,23.3253,23.3402,23.2955,23.3253,75800.0
2009-11-09 10:40:00,31.3,31.35,31.3,31.33,81500.0,23.3253,23.3626,23.3253,23.3477,81500.0
2009-11-09 10:50:00,31.33,31.37,31.28,31.35,146000.0,23.3477,23.3775,23.3104,23.3626,146000.0
2009-11-09 11:00:00,31.35,31.42,31.32,31.4,187200.0,23.3626,23.4148,23.3402,23.3998,187200.0
2009-11-09 11:10:00,31.4,31.46,31.39,31.43,159800.0,23.3998,23.4446,23.3924,23.4222,159800.0
2009-11-09 11:20:00,31.43,31.47,31.41,31.47,127000.0,23.4222,23.452,23.4073,23.452,127000.0
2009-11-09 11:30:00,31.46,31.52,31.44,31.5,72700.0,23.4446,23.4893,23.4297,23.4744,72700.0
2009-11-09 11:40:00,31.49,31.58,31.49,31.57,56000.0,23.4669,23.534,23.4669,23.5265,56000.0
2009-11-09 11:50:00,31.57,31.57,31.53,31.56,38900.0,23.5265,23.5265,23.4967,23.5191,38900.0
2009-11-09 12:00:00,31.56,31.61,31.55,31.59,75200.0,23.5191,23.5563,23.5116,23.5414,75200.0
2009-11-09 12:10:00,31.6,31.62,31.55,31.56,36300.0,23.5489,23.5638,23.5116,23.5191,36300.0
2009-11-09 12:20:00,31.55,31.59,31.54,31.55,51800.0,23.5116,23.5414,23.5042,23.5116,51800.0
2009-11-09 12:30:00,31.55,31.56,31.45,31.45,44200.0,23.5116,23.5191,23.4371,23.4371,44200.0
2009-11-09 12:40:00,31.45,31.48,31.42,31.44,92400.0,23.4371,23.4595,23.4148,23.4297,92400.0
2009-11-09 12:50:00,31.44,31.48,31.4,31.48,46700.0,23.4297,23.4595,23.3998,23.4595,46700.0
2009-11-09 13:00:00,31.49,31.54,31.47,31.52,43200.0,23.4669,23.5042,23.452,23.4893,43200.0
2009-11-09 13:10:00,31.52,31.61,31.52,31.57,53600.0,23.4893,23.5563,23.4893,23.5265,53600.0
2009-11-09 13:20:00,31.57,31.57,31.5,31.55,40200.0,23.5265,23.5265,23.4744,23.5116,40200.0
2009-11-09 13:30:00,31.55,31.6,31.52,31.59,55500.0,23.5116,23.5489,23.4893,23.5414,55500.0
2009-11-09 13:40:00,31.59,31.65,31.58,31.61,98800.0,23.5414,23.5862,23.534,23.5563,98800.0
2009-11-09 13:50:00,31.6,31.7,31.6,31.7,125000.0,23.5489,23.6234,23.5489,23.6234,125000.0
2009-11-09 14:00:00,31.7,31.71,31.64,31.66,72300.0,23.6234,23.6309,23.5787,23.5936,72300.0
2009-11-09 14:10:00,31.65,31.7,31.65,31.68,92000.0,23.5862,23.6234,23.5862,23.6085,92000.0
2009-11-09 14:20:00,31.69,31.77,31.65,31.76,83400.0,23.616,23.6756,23.5862,23.6681,83400.0
2009-11-09 14:30:00,31.76,31.88,31.75,31.85,209000.0,23.6681,23.7576,23.6607,23.7352,209000.0
2009-11-09 14:40:00,31.85,31.87,31.8,31.8,80400.0,23.7352,23.7501,23.6979,23.6979,80400.0
2009-11-09 14:50:00,31.8,31.81,31.76,31.78,91300.0,23.6979,23.7054,23.6681,23.683,91300.0
2009-11-09 15:00:00,31.78,31.82,31.76,31.79,57000.0,23.683,23.7128,23.6681,23.6905,57000.0
2009-11-09 15:10:00,31.79,31.85,31.79,31.84,95200.0,23.6905,23.7352,23.6905,23.7277,95200.0
2009-11-09 15:20:00,31.84,31.89,31.84,31.88,112000.0,23.7277,23.765,23.7277,23.7576,112000.0
2009-11-09 15:30:00,31.88,31.88,31.83,31.84,177400.0,23.7576,23.7576,23.7203,23.7277,177400.0
2009-11-09 15:40:00,31.83,31.87,31.8,31.83,206400.0,23.7203,23.7501,23.6979,23.7203,206400.0
2009-11-09 15:50:00,31.84,31.91,31.83,31.9,280300.0,23.7277,23.7799,23.7203,23.7725,280300.0
2009-11-10 09:30:00,31.27,31.57,31.22,31.53,226200.0,23.303,23.5265,23.2657,23.4967,226200.0
2009-11-10 09:40:00,31.52,31.57,31.45,31.51,119600.0,23.4893,23.5265,23.4371,23.4818,119600.0
2009-11-10 09:50:00,31.5,31.59,31.43,31.45,127000.0,23.4744,23.5414,23.4222,23.4371,127000.0
2009-11-10 10:00:00,31.45,31.5,31.38,31.46,231800.0,23.4371,23.4744,23.3849,23.4446,231800.0
2009-11-10 10:10:00,31.47,31.56,31.46,31.52,87500.0,23.452,23.5191,23.4446,23.4893,87500.0
2009-11-10 10:20:00,31.52,31.62,31.49,31.62,179600.0,23.4893,23.5638,23.4669,23.5638,179600.0
2009-11-10 10:30:00,31.62,31.62,31.5,31.5,65100.0,23.5638,23.5638,23.4744,23.4744,65100.0
2009-11-10 10:40:00,31.5,31.56,31.49,31.51,91200.0,23.4744,23.5191,23.4669,23.4818,91200.0
2009-11-10 10:50:00,31.51,31.51,31.43,31.48,114800.0,23.4818,23.4818,23.4222,23.4595,114800.0
2009-11-10 11:00:00,31.48,31.5,31.39,31.47,187700.0,23.4595,23.4744,23.3924,23.452,187700.0
2009-11-10 11:10:00,31.47,31.49,31.39,31.47,138500.0,23.452,23.4669,23.3924,23.452,138500.0
2009-11-10 11:20:00,31.47,31.53,31.45,31.51,81500.0,23.452,23.4967,23.4371,23.4818,81500.0
2009-11-10 11:30:00,31.5,31.65,31.44,31.65,81400.0,23.4744,23.5862,23.4297,23.5862,81400.0
2009-11-10 11:40:00,31.66,31.7,31.6,31.62,185000.0,23.5936,23.6234,23.5489,23.5638,185000.0
2009-11-10 11:50:00,31.62,31.62,31.48,31.48,60100.0,23.5638,23.5638,23.4595,23.4595,60100.0
2009-11-10 12:00:00,31.47,31.51,31.41,31.5,50600.0,23.452,23.4818,23.4073,23.4744,50600.0
2009-11-10 12:10:00,31.5,31.51,31.41,31.41,48200.0,23.4744,23.4818,23.4073,23.4073,48200.0
2009-11-10 12:20:00,31.41,31.42,31.28,31.29,58200.0,23.4073,23.4148,23.3104,23.3179,58200.0
2009-11-10 12:30:00,31.27,31.4,31.27,31.38,52900.0,23.303,23.3998,23.303,23.3849,52900.0
2009-11-10 12:40:00,31.38,31.41,31.36,31.4,37800.0,23.3849,23.4073,23.37,23.3998,37800.0
2009-11-10 12:50:00,31.4,31.5,31.37,31.44,52800.0,23.3998,23.4744,23.3775,23.4297,52800.0
2009-11-10 13:00:00,31.43,31.46,31.35,31.39,47100.0,23.4222,23.4446,23.3626,23.3924,47100.0
2009-11-10 13:10:00,31.38,31.41,31.3,31.36,49200.0,23.3849,23.4073,23.3253,23.37,49200.0
2009-11-10 13:20:00,31.36,31.38,31.31,31.31,39100.0,23.37,23.3849,23.3328,23.3328,39100.0
2009-11-10 13:30:00,31.31,31.37,31.29,31.29,43300.0,23.3328,23.3775,23.3179,23.3179,43300.0
2009-11-10 13:40:00,31.28,31.3,31.23,31.29,86100.0,23.3104,23.3253,23.2732,23.3179,86100.0
2009-11-10 13:50:00,31.29,31.36,31.28,31.34,54500.0,23.3179,23.37,23.3104,23.3551,54500.0
2009-11-10 14:00:00,31.35,31.42,31.3,31.42,86900.0,23.3626,23.4148,23.3253,23.4148,86900.0
2009-11-10 14:10:00,31.41,31.5,31.4,31.45,83100.0,23.4073,23.4744,23.3998,23.4371,83100.0
2009-11-10 14:20:00,31.46,31.53,31.45,31.51,41600.0,23.4446,23.4967,23.4371,23.4818,41600.0
2009-11-10 14:30:00,31.5,31.6,31.5,31.56,58000.0,23.4744,23.5489,23.4744,23.5191,58000.0
2009-11-10 14:40:00,31.57,31.6,31.54,31.58,70700.0,23.5265,23.5489,23.5042,23.534,70700.0
2009-11-10 14:50:00,31.58,31.63,31.53,31.6,98000.0,23.534,23.5712,23.4967,23.5489,98000.0
2009-11-10 15:00:00,31.6,31.61,31.53,31.59,63900.0,23.5489,23.5563,23.4967,23.5414,63900.0
2009-11-10 15:10:00,31.6,31.75,31.59,31.68,116000.0,23.5489,23.6607,23.5414,23.6085,116000.0
2009-11-10 15:20:00,31.69,31.71,31.66,31.7,71700.0,23.616,23.6309,23.5936,23.6234,71700.0
2009-11-10 15:30:00,31.7,31.71,31.63,31.66,130000.0,23.6234,23.6309,23.5712,23.5936,130000.0
2009-11-10 15:40:00,31.67,31.68,31.56,31.63,128400.0,23.6011,23.6085,23.5191,23.5712,128400.0
2009-11-10 15:50:00,31.63,31.69,31.6,31.68,270200.0,23.5712,23.616,23.5489,23.6085,270200.0
2009-11-11 09:30:00,31.82,31.98,31.79,31.9,102600.0,23.7128,23.8321,23.6905,23.7725,102600.0
2009-11-11 09:40:00,31.94,32.0,31.77,31.88,111200.0,23.8023,23.847,23.6756,23.7576,111200.0
2009-11-11 09:50:00,31.88,32.01,31.77,31.97,114000.0,23.7576,23.8544,23.6756,23.8246,114000.0
2009-11-11 10:00:00,31.98,32.02,31.84,31.84,110000.0,23.8321,23.8619,23.7277,23.7277,110000.0
2009-11-11 10:10:00,31.85,32.04,31.85,32.03,116000.0,23.7352,23.8768,23.7352,23.8693,116000.0
2009-11-11 10:20:00,32.03,32.11,32.03,32.07,143800.0,23.8693,23.929,23.8693,23.8991,143800.0
2009-11-11 10:30:00,32.07,32.1,31.97,31.97,115800.0,23.8991,23.9215,23.8246,23.8246,115800.0
2009-11-11 10:40:00,31.97,32.01,31.78,31.79,228800.0,23.8246,23.8544,23.683,23.6905,228800.0
2009-11-11 10:50:00,31.79,31.79,31.64,31.7,160600.0,23.6905,23.6905,23.5787,23.6234,160600.0
2009-11-11 11:00:00,31.69,31.74,31.55,31.55,144900.0,23.616,23.6532,23.5116,23.5116,144900.0
2009-11-11 11:10:00,31.56,31.65,31.56,31.63,132700.0,23.5191,23.5862,23.5191,23.5712,132700.0
2009-11-11 11:20:00,31.65,31.7,31.59,31.63,74600.0,23.5862,23.6234,23.5414,23.5712,74600.0
2009-11-11 11:30:00,31.63,31.72,31.6,31.7,94600.0,23.5712,23.6383,23.5489,23.6234,94600.0
2009-11-11 11:40:00,31.69,31.71,31.6,31.63,46300.0,23.616,23.6309,23.5489,23.5712,46300.0
2009-11-11 11:50:00,31.63,31.63,31.48,31.54,95000.0,23.5712,23.5712,23.4595,23.5042,95000.0
2009-11-11 12:00:00,31.53,31.54,31.43,31.52,73000.0,23.4967,23.5042,23.4222,23.4893,73000.0
2009-11-11 12:10:00,31.52,31.56,31.46,31.46,57800.0,23.4893,23.5191,23.4446,23.4446,57800.0
2009-11-11 12:20:00,31.48,31.63,31.45,31.63,66700.0,23.4595,23.5712,23.4371,23.5712,66700.0
2009-11-11 12:30:00,31.63,31.75,31.63,31.65,74500.0,23.5712,23.6607,23.5712,23.5862,74500.0
2009-11-11 12:40:00,31.64,31.7,31.59,31.6,75200.0,23.5787,23.6234,23.5414,23.5489,75200.0
2009-11-11 12:50:00,31.6,31.65,31.52,31.55,45800.0,23.5489,23.5862,23.4893,23.5116,45800.0
2009-11-11 13:00:00,31.55,31.65,31.55,31.62,41800.0,23.5116,23.5862,23.5116,23.5638,41800.0
2009-11-11 13:10:00,31.62,31.65,31.56,31.6,43900.0,23.5638,23.5862,23.5191,23.5489,43900.0
2009-11-11 13:20:00,31.61,31.66,31.58,31.59,53200.0,23.5563,23.5936,23.534,23.5414,53200.0
2009-11-11 13:30:00,31.59,31.61,31.49,31.52,71200.0,23.5414,23.5563,23.4669,23.4893,71200.0
2009-11-11 13:40:00,31.53,31.53,31.42,31.45,72400.0,23.4967,23.4967,23.4148,23.4371,72400.0
2009-11-11 13:50:00,31.44,31.51,31.4,31.46,106100.0,23.4297,23.4818,23.3998,23.4446,106100.0
2009-11-11 14:00:00,31.45,31.53,31.41,31.5,77000.0,23.4371,23.4967,23.4073,23.4744,77000.0
2009-11-11 14:10:00,31.49,31.6,31.49,31.57,109800.0,23.4669,23.5489,23.4669,23.5265,109800.0
2009-11-11 14:20:00,31.57,31.59,31.5,31.53,82700.0,23.5265,23.5414,23.4744,23.4967,82700.0
2009-11-11 14:30:00,31.54,31.63,31.53,31.59,66100.0,23.5042,23.5712,23.4967,23.5414,66100.0
2009-11-11 14:40:00,31.58,31.6,31.51,31.59,60300.0,23.534,23.5489,23.4818,23.5414,60300.0
2009-11-11 14:50:00,31.59,31.65,31.56,31.62,106100.0,23.5414,23.5862,23.5191,23.5638,106100.0
2009-11-11 15:00:00,31.63,31.67,31.59,31.6,106700.0,23.5712,23.6011,23.5414,23.5489,106700.0
2009-11-11 15:10:00,31.6,31.63,31.52,31.61,100500.0,23.5489,23.5712,23.4893,23.5563,100500.0
2009-11-11 15:20:00,31.61,31.65,31.57,31.62,111500.0,23.5563,23.5862,23.5265,23.5638,111500.0
2009-11-11 15:30:00,31.64,31.7,31.6,31.62,165700.0,23.5787,23.6234,23.5489,23.5638,165700.0
2009-11-11 15:40:00,31.63,31.64,31.51,31.55,256100.0,23.5712,23.5787,23.4818,23.5116,256100.0
2009-11-11 15:50:00,31.55,31.63,31.52,31.63,411000.0,23.5116,23.5712,23.4893,23.5712,411000.0
2009-11-12 09:30:00,31.74,31.78,31.5,31.54,71700.0,23.6532,23.683,23.4744,23.5042,71700.0
2009-11-12 09:40:00,31.55,31.6,31.45,31.6,191300.0,23.5116,23.5489,23.4371,23.5489,191300.0
2009-11-12 09:50:00,31.6,31.83,31.56,31.79,104500.0,23.5489,23.7203,23.5191,23.6905,104500.0
2009-11-12 10:00:00,31.79,31.85,31.69,31.72,100700.0,23.6905,23.7352,23.616,23.6383,100700.0
2009-11-12 10:10:00,31.74,31.76,31.6,31.62,93400.0,23.6532,23.6681,23.5489,23.5638,93400.0
2009-11-12 10:20:00,31.62,31.79,31.58,31.77,85800.0,23.5638,23.6905,23.534,23.6756,85800.0
2009-11-12 10:30:00,31.78,31.82,31.66,31.79,65800.0,23.683,23.7128,23.5936,23.6905,65800.0
2009-11-12 10:40:00,31.79,31.93,31.78,31.85,68600.0,23.6905,23.7948,23.683,23.7352,68600.0
2009-11-12 10:50:00,31.84,31.91,31.68,31.75,84200.0,23.7277,23.7799,23.6085,23.6607,84200.0
2009-11-12 11:00:00,31.74,31.81,31.62,31.63,173000.0,23.6532,23.7054,23.5638,23.5712,173000.0
2009-11-12 11:10:00,31.63,31.65,31.53,31.65,104600.0,23.5712,23.5862,23.4967,23.5862,104600.0
2009-11-12 11:20:00,31.66,31.66,31.5,31.59,83300.0,23.5936,23.5936,23.4744,23.5414,83300.0
2009-11-12 11:30:00,31.59,31.59,31.34,31.44,98400.0,23.5414,23.5414,23.3551,23.4297,98400.0
2009-11-12 11:40:00,31.41,31.48,31.34,31.46,68600.0,23.4073,23.4595,23.3551,23.4446,68600.0
2009-11-12 11:50:00,31.47,31.47,31.38,31.39,78300.0,23.452,23.452,23.3849,23.3924,78300.0
2009-11-12 12:00:00,31.39,31.57,31.35,31.54,49800.0,23.3924,23.5265,23.3626,23.5042,49800.0
2009-11-12 12:10:00,31.54,31.58,31.52,31.58,25100.0,23.5042,23.534,23.4893,23.534,25100.0
2009-11-12 12:20:00,31.58,31.59,31.51,31.56,13500.0,23.534,23.5414,23.4818,23.5191,13500.0
2009-11-12 12:30:00,31.56,31.56,31.42,31.51,48200.0,23.5191,23.5191,23.4148,23.4818,48200.0
2009-11-12 12:40:00,31.5,31.6,31.5,31.6,87300.0,23.4744,23.5489,23.4744,23.5489,87300.0
2009-11-12 12:50:00,31.61,31.67,31.56,31.57,33500.0,23.5563,23.6011,23.5191,23.5265,33500.0
2009-11-12 13:00:00,31.56,31.57,31.42,31.44,42300.0,23.5191,23.5265,23.4148,23.4297,42300.0
2009-11-12 13:10:00,31.45,31.52,31.4,31.48,27200.0,23.4371,23.4893,23.3998,23.4595,27200.0
2009-11-12 13:20:00,31.47,31.49,31.42,31.46,30400.0,23.452,23.4669,23.4148,23.4446,30400.0
2009-11-12 13:30:00,31.46,31.56,31.46,31.55,47400.0,23.4446,23.5191,23.4446,23.5116,47400.0
2009-11-12 13:40:00,31.54,31.65,31.51,31.61,37900.0,23.5042,23.5862,23.4818,23.5563,37900.0
2009-11-12 13:50:00,31.61,31.63,31.53,31.62,47400.0,23.5563,23.5712,23.4967,23.5638,47400.0
2009-11-12 14:00:00,31.62,31.64,31.56,31.64,47800.0,23.5638,23.5787,23.5191,23.5787,47800.0
2009-11-12 14:10:00,31.63,31.69,31.6,31.61,38200.0,23.5712,23.616,23.5489,23.5563,38200.0
2009-11-12 14:20:00,31.61,31.63,31.54,31.57,32700.0,23.5563,23.5712,23.5042,23.5265,32700.0
2009-11-12 14:30:00,31.57,31.6,31.53,31.55,60600.0,23.5265,23.5489,23.4967,23.5116,60600.0
2009-11-12 14:40:00,31.55,31.55,31.41,31.42,36400.0,23.5116,23.5116,23.4073,23.4148,36400.0
2009-11-12 14:50:00,31.41,31.48,31.4,31.41,35300.0,23.4073,23.4595,23.3998,23.4073,35300.0
2009-11-12 15:00:00,31.42,31.43,31.32,31.38,75100.0,23.4148,23.4222,23.3402,23.3849,75100.0
2009-11-12 15:10:00,31.38,31.41,31.33,31.39,67700.0,23.3849,23.4073,23.3477,23.3924,67700.0
2009-11-12 15:20:00,31.39,31.43,31.33,31.33,73700.0,23.3924,23.4222,23.3477,23.3477,73700.0
2009-11-12 15:30:00,31.33,31.4,31.29,31.3,134000.0,23.3477,23.3998,23.3179,23.3253,134000.0
2009-11-12 15:40:00,31.29,31.37,31.24,31.34,192000.0,23.3179,23.3775,23.2806,23.3551,192000.0
2009-11-12 15:50:00,31.34,31.44,31.33,31.4,360600.0,23.3551,23.4297,23.3477,23.3998,360600.0
2009-11-13 09:30:00,31.82,31.96,31.73,31.88,116800.0,23.7128,23.8172,23.6458,23.7576,116800.0
2009-11-13 09:40:00,31.88,32.06,31.84,32.03,81600.0,23.7576,23.8917,23.7277,23.8693,81600.0
2009-11-13 09:50:00,32.04,32.2,31.86,31.96,206300.0,23.8768,23.996,23.7426,23.8172,206300.0
2009-11-13 10:00:00,31.95,32.18,31.89,32.09,236500.0,23.8097,23.9811,23.765,23.914,236500.0
2009-11-13 10:10:00,32.12,32.16,32.0,32.1,79600.0,23.9364,23.9662,23.847,23.9215,79600.0
2009-11-13 10:20:00,32.1,32.22,32.09,32.12,140200.0,23.9215,24.0109,23.914,23.9364,140200.0
2009-11-13 10:30:00,32.1,32.23,32.01,32.2,69100.0,23.9215,24.0184,23.8544,23.996,69100.0
2009-11-13 10:40:00,32.19,32.37,32.18,32.31,84900.0,23.9886,24.1227,23.9811,24.078,84900.0
2009-11-13 10:50:00,32.31,32.45,32.3,32.32,166100.0,24.078,24.1823,24.0705,24.0854,166100.0
2009-11-13 11:00:00,32.31,32.42,32.28,32.39,78100.0,24.078,24.16,24.0556,24.1376,78100.0
2009-11-13 11:10:00,32.39,32.4,32.28,32.31,71700.0,24.1376,24.1451,24.0556,24.078,71700.0
2009-11-13 11:20:00,32.31,32.38,32.29,32.32,37800.0,24.078,24.1302,24.0631,24.0854,37800.0
2009-11-13 11:30:00,32.31,32.4,32.26,32.36,47200.0,24.078,24.1451,24.0407,24.1153,47200.0
2009-11-13 11:40:00,32.35,32.38,32.17,32.21,91900.0,24.1078,24.1302,23.9737,24.0035,91900.0
2009-11-13 11:50:00,32.21,32.23,32.16,32.16,49400.0,24.0035,24.0184,23.9662,23.9662,49400.0
2009-11-13 12:00:00,32.16,32.28,32.13,32.24,55300.0,23.9662,24.0556,23.9439,24.0258,55300.0
2009-11-13 12:10:00,32.25,32.45,32.23,32.45,59300.0,24.0333,24.1823,24.0184,24.1823,59300.0
2009-11-13 12:20:00,32.46,32.49,32.44,32.46,73000.0,24.1898,24.2121,24.1749,24.1898,73000.0
2009-11-13 12:30:00,32.47,32.5,32.43,32.44,48600.0,24.1972,24.2196,24.1674,24.1749,48600.0
2009-11-13 12:40:00,32.44,32.49,32.38,32.41,29800.0,24.1749,24.2121,24.1302,24.1525,29800.0
2009-11-13 12:50:00,32.4,32.47,32.4,32.47,35200.0,24.1451,24.1972,24.1451,24.1972,35200.0
2009-11-13 13:00:00,32.45,32.45,32.35,32.35,48700.0,24.1823,24.1823,24.1078,24.1078,48700.0
2009-11-13 13:10:00,32.35,32.36,32.26,32.29,46300.0,24.1078,24.1153,24.0407,24.0631,46300.0
2009-11-13 13:20:00,32.29,32.34,32.26,32.27,43700.0,24.0631,24.1004,24.0407,24.0482,43700.0
2009-11-13 13:30:00,32.28,32.36,32.26,32.34,44400.0,24.0556,24.1153,24.0407,24.1004,44400.0
2009-11-13 13:40:00,32.33,32.34,32.28,32.28,34600.0,24.0929,24.1004,24.0556,24.0556,34600.0
2009-11-13 13:50:00,32.28,32.34,32.26,32.27,28200.0,24.0556,24.1004,24.0407,24.0482,28200.0
2009-11-13 14:00:00,32.28,32.33,32.26,32.3,35200.0,24.0556,24.0929,24.0407,24.0705,35200.0
2009-11-13 14:10:00,32.3,32.34,32.26,32.29,50300.0,24.0705,24.1004,24.0407,24.0631,50300.0
2009-11-13 14:20:00,32.3,32.31,32.24,32.27,69100.0,24.0705,24.078,24.0258,24.0482,69100.0
2009-11-13 14:30:00,32.26,32.26,32.16,32.2,72500.0,24.0407,24.0407,23.9662,23.996,72500.0
2009-11-13 14:40:00,32.2,32.29,32.19,32.21,95300.0,23.996,24.0631,23.9886,24.0035,95300.0
2009-11-13 14:50:00,32.21,32.24,32.13,32.18,99300.0,24.0035,24.0258,23.9439,23.9811,99300.0
2009-11-13 15:00:00,32.18,32.22,32.12,32.2,106900.0,23.9811,24.0109,23.9364,23.996,106900.0
2009-11-13 15:10:00,32.19,32.23,32.11,32.12,77700.0,23.9886,24.0184,23.929,23.9364,77700.0
2009-11-13 15:20:00,32.13,32.22,32.09,32.21,98500.0,23.9439,24.0109,23.914,24.0035,98500.0
2009-11-13 15:30:00,32.2,32.27,32.16,32.19,123800.0,23.996,24.0482,23.9662,23.9886,123800.0
2009-11-13 15:40:00,32.19,32.27,32.17,32.26,167000.0,23.9886,24.0482,23.9737,24.0407,167000.0
2009-11-13 15:50:00,32.26,32.34,32.24,32.28,445300.0,24.0407,24.1004,24.0258,24.0556,445300.0
2009-11-16 09:30:00,32.49,32.68,32.41,32.65,125500.0,24.2121,24.3537,24.1525,24.3314,125500.0
2009-11-16 09:40:00,32.66,32.83,32.63,32.67,129500.0,24.3388,24.4655,24.3165,24.3463,129500.0
2009-11-16 09:50:00,32.65,32.74,32.62,32.71,128800.0,24.3314,24.3984,24.309,24.3761,128800.0
2009-11-16 10:00:00,32.71,32.81,32.68,32.76,125800.0,24.3761,24.4506,24.3537,24.4133,125800.0
2009-11-16 10:10:00,32.76,32.78,32.67,32.71,101000.0,24.4133,24.4282,24.3463,24.3761,101000.0
2009-11-16 10:20:00,32.71,32.74,32.66,32.71,60600.0,24.3761,24.3984,24.3388,24.3761,60600.0
2009-11-16 10:30:00,32.7,32.78,32.7,32.76,91400.0,24.3686,24.4282,24.3686,24.4133,91400.0
2009-11-16 10:40:00,32.76,32.8,32.71,32.73,60400.0,24.4133,24.4432,24.3761,24.391,60400.0
2009-11-16 10:50:00,32.73,32.83,32.71,32.82,93100.0,24.391,24.4655,24.3761,24.4581,93100.0
2009-11-16 11:00:00,32.82,32.85,32.76,32.79,60600.0,24.4581,24.4804,24.4133,24.4357,60600.0
2009-11-16 11:10:00,32.8,32.81,32.73,32.74,72000.0,24.4432,24.4506,24.391,24.3984,72000.0
2009-11-16 11:20:00,32.74,32.75,32.65,32.66,58200.0,24.3984,24.4059,24.3314,24.3388,58200.0
2009-11-16 11:30:00,32.67,32.9,32.67,32.9,111000.0,24.3463,24.5177,24.3463,24.5177,111000.0
2009-11-16 11:40:00,32.9,32.94,32.87,32.93,59800.0,24.5177,24.5475,24.4953,24.54,59800.0
2009-11-16 11:50:00,32.94,32.96,32.88,32.93,49300.0,24.5475,24.5624,24.5028,24.54,49300.0
2009-11-16 12:00:00,32.94,32.96,32.83,32.83,25600.0,24.5475,24.5624,24.4655,24.4655,25600.0
2009-11-16 12:10:00,32.82,32.85,32.71,32.82,111600.0,24.4581,24.4804,24.3761,24.4581,111600.0
2009-11-16 12:20:00,32.82,32.85,32.67,32.69,63600.0,24.4581,24.4804,24.3463,24.3612,63600.0
2009-11-16 12:30:00,32.69,32.73,32.62,32.7,37600.0,24.3612,24.391,24.309,24.3686,37600.0
2009-11-16 12:40:00,32.7,32.81,32.69,32.77,35200.0,24.3686,24.4506,24.3612,24.4208,35200.0
2009-11-16 12:50:00,32.77,32.88,32.75,32.88,27000.0,24.4208,24.5028,24.4059,24.5028,27000.0
2009-11-16 13:00:00,32.88,32.93,32.86,32.87,33300.0,24.5028,24.54,24.4879,24.4953,33300.0
2009-11-16 13:10:00,32.87,32.89,32.81,32.82,23400.0,24.4953,24.5102,24.4506,24.4581,23400.0
2009-11-16 13:20:00,32.82,32.83,32.8,32.8,8400.0,24.4581,24.4655,24.4432,24.4432,8400.0
2009-11-16 13:30:00,32.8,32.91,32.78,32.87,57700.0,24.4432,24.5251,24.4282,24.4953,57700.0
2009-11-16 13:40:00,32.87,32.88,32.83,32.83,29800.0,24.4953,24.5028,24.4655,24.4655,29800.0
2009-11-16 13:50:00,32.83,32.84,32.81,32.83,21600.0,24.4655,24.473,24.4506,24.4655,21600.0
2009-11-16 14:00:00,32.83,32.92,32.83,32.9,50800.0,24.4655,24.5326,24.4655,24.5177,50800.0
2009-11-16 14:10:00,32.91,32.93,32.87,32.9,60300.0,24.5251,24.54,24.4953,24.5177,60300.0
2009-11-16 14:20:00,32.91,32.93,32.89,32.89,43000.0,24.5251,24.54,24.5102,24.5102,43000.0
2009-11-16 14:30:00,32.9,32.97,32.89,32.94,60600.0,24.5177,24.5698,24.5102,24.5475,60600.0
2009-11-16 14:40:00,32.94,32.99,32.94,32.94,48600.0,24.5475,24.5847,24.5475,24.5475,48600.0
2009-11-16 14:50:00,32.95,32.97,32.89,32.97,57200.0,24.5549,24.5698,24.5102,24.5698,57200.0
2009-11-16 15:00:00,32.97,32.97,32.85,32.85,80200.0,24.5698,24.5698,24.4804,24.4804,80200.0
2009-11-16 15:10:00,32.85,32.87,32.7,32.7,130700.0,24.4804,24.4953,24.3686,24.3686,130700.0
2009-11-16 15:20:00,32.7,32.76,32.64,32.69,182400.0,24.3686,24.4133,24.3239,24.3612,182400.0
2009-11-16 15:30:00,32.68,32.86,32.67,32.86,145700.0,24.3537,24.4879,24.3463,24.4879,145700.0
2009-11-16 15:40:00,32.86,32.88,32.8,32.84,132600.0,24.4879,24.5028,24.4432,24.473,132600.0
2009-11-16 15:50:00,32.85,32.96,32.84,32.93,261000.0,24.4804,24.5624,24.473,24.54,261000.0
2009-11-17 09:30:00,32.85,32.85,32.52,32.53,93600.0,24.4804,24.4804,24.2345,24.2419,93600.0
2009-11-17 09:40:00,32.52,32.76,32.48,32.76,77100.0,24.2345,24.4133,24.2047,24.4133,77100.0
2009-11-17 09:50:00,32.75,32.78,32.65,32.68,73600.0,24.4059,24.4282,24.3314,24.3537,73600.0
2009-11-17 10:00:00,32.68,32.7,32.53,32.59,95900.0,24.3537,24.3686,24.2419,24.2867,95900.0
2009-11-17 10:10:00,32.58,32.68,32.53,32.66,81500.0,24.2792,24.3537,24.2419,24.3388,81500.0
2009-11-17 10:20:00,32.66,32.77,32.64,32.72,82400.0,24.3388,24.4208,24.3239,24.3835,82400.0
2009-11-17 10:30:00,32.73,32.73,32.61,32.61,48000.0,24.391,24.391,24.3016,24.3016,48000.0
2009-11-17 10:40:00,32.61,32.61,32.48,32.56,96100.0,24.3016,24.3016,24.2047,24.2643,96100.0
2009-11-17 10:50:00,32.56,32.57,32.49,32.57,52900.0,24.2643,24.2718,24.2121,24.2718,52900.0
2009-11-17 11:00:00,32.57,32.58,32.48,32.49,67300.0,24.2718,24.2792,24.2047,24.2121,67300.0
2009-11-17 11:10:00,32.5,32.58,32.47,32.51,68300.0,24.2196,24.2792,24.1972,24.227,68300.0
2009-11-17 11:20:00,32.51,32.57,32.5,32.53,88100.0,24.227,24.2718,24.2196,24.2419,88100.0
2009-11-17 11:30:00,32.53,32.54,32.43,32.43,84900.0,24.2419,24.2494,24.1674,24.1674,84900.0
2009-11-17 11:40:00,32.44,32.47,32.39,32.44,65900.0,24.1749,24.1972,24.1376,24.1749,65900.0
2009-11-17 11:50:00,32.44,32.49,32.38,32.44,53100.0,24.1749,24.2121,24.1302,24.1749,53100.0
2009-11-17 12:00:00,32.43,32.49,32.41,32.48,21200.0,24.1674,24.2121,24.1525,24.2047,21200.0
2009-11-17 12:10:00,32.49,32.57,32.49,32.49,32000.0,24.2121,24.2718,24.2121,24.2121,32000.0
2009-11-17 12:20:00,32.5,32.59,32.49,32.54,21700.0,24.2196,24.2867,24.2121,24.2494,21700.0
2009-11-17 12:30:00,32.53,32.6,32.52,32.58,36400.0,24.2419,24.2941,24.2345,24.2792,36400.0
2009-11-17 12:40:00,32.58,32.59,32.53,32.55,17200.0,24.2792,24.2867,24.2419,24.2568,17200.0
2009-11-17 12:50:00,32.55,32.61,32.52,32.6,32800.0,24.2568,24.3016,24.2345,24.2941,32800.0
2009-11-17 13:00:00,32.61,32.66,32.57,32.59,47600.0,24.3016,24.3388,24.2718,24.2867,47600.0
2009-11-17 13:10:00,32.59,32.66,32.58,32.66,45100.0,24.2867,24.3388,24.2792,24.3388,45100.0
2009-11-17 13:20:00,32.67,32.68,32.55,32.56,18700.0,24.3463,24.3537,24.2568,24.2643,18700.0
2009-11-17 13:30:00,32.55,32.61,32.54,32.6,19200.0,24.2568,24.3016,24.2494,24.2941,19200.0
2009-11-17 13:40:00,32.61,32.69,32.59,32.63,75200.0,24.3016,24.3612,24.2867,24.3165,75200.0
2009-11-17 13:50:00,32.63,32.64,32.54,32.58,46800.0,24.3165,24.3239,24.2494,24.2792,46800.0
2009-11-17 14:00:00,32.58,32.64,32.56,32.62,33300.0,24.2792,24.3239,24.2643,24.309,33300.0
2009-11-17 14:10:00,32.61,32.63,32.56,32.61,39800.0,24.3016,24.3165,24.2643,24.3016,39800.0
2009-11-17 14:20:00,32.6,32.63,32.58,32.6,39600.0,24.2941,24.3165,24.2792,24.2941,39600.0
2009-11-17 14:30:00,32.6,32.61,32.59,32.6,26000.0,24.2941,24.3016,24.2867,24.2941,26000.0
2009-11-17 14:40:00,32.6,32.65,32.59,32.59,34700.0,24.2941,24.3314,24.2867,24.2867,34700.0
2009-11-17 14:50:00,32.6,32.61,32.54,32.6,58600.0,24.2941,24.3016,24.2494,24.2941,58600.0
2009-11-17 15:00:00,32.61,32.69,32.6,32.67,81300.0,24.3016,24.3612,24.2941,24.3463,81300.0
2009-11-17 15:10:00,32.68,32.71,32.65,32.7,71700.0,24.3537,24.3761,24.3314,24.3686,71700.0
2009-11-17 15:20:00,32.7,32.77,32.69,32.69,69300.0,24.3686,24.4208,24.3612,24.3612,69300.0
2009-11-17 15:30:00,32.69,32.77,32.67,32.77,90700.0,24.3612,24.4208,24.3463,24.4208,90700.0
2009-11-17 15:40:00,32.76,32.81,32.76,32.81,115500.0,24.4133,24.4506,24.4133,24.4506,115500.0
2009-11-17 15:50:00,32.82,32.82,32.7,32.74,180300.0,24.4581,24.4581,24.3686,24.3984,180300.0
2009-11-18 09:30:00,32.96,33.0,32.74,32.74,135800.0,24.5624,24.5922,24.3984,24.3984,135800.0
2009-11-18 09:40:00,32.74,32.92,32.72,32.79,62100.0,24.3984,24.5326,24.3835,24.4357,62100.0
2009-11-18 09:50:00,32.78,32.78,32.58,32.6,67700.0,24.4282,24.4282,24.2792,24.2941,67700.0
2009-11-18 10:00:00,32.59,32.7,32.58,32.69,45700.0,24.2867,24.3686,24.2792,24.3612,45700.0
2009-11-18 10:10:00,32.68,32.68,32.53,32.64,55200.0,24.3537,24.3537,24.2419,24.3239,55200.0
2009-11-18 10:20:00,32.65,32.66,32.58,32.62,46100.0,24.3314,24.3388,24.2792,24.309,46100.0
2009-11-18 10:30:00,32.63,32.72,32.57,32.72,41500.0,24.3165,24.3835,24.2718,24.3835,41500.0
2009-11-18 10:40:00,32.73,32.81,32.69,32.72,45700.0,24.391,24.4506,24.3612,24.3835,45700.0
2009-11-18 10:50:00,32.73,32.74,32.67,32.7,34700.0,24.391,24.3984,24.3463,24.3686,34700.0
2009-11-18 11:00:00,32.71,32.76,32.67,32.7,78700.0,24.3761,24.4133,24.3463,24.3686,78700.0
2009-11-18 11:10:00,32.7,32.78,32.7,32.76,112300.0,24.3686,24.4282,24.3686,24.4133,112300.0
2009-11-18 11:20:00,32.76,32.8,32.74,32.76,54800.0,24.4133,24.4432,24.3984,24.4133,54800.0
2009-11-18 11:30:00,32.76,32.8,32.73,32.75,69500.0,24.4133,24.4432,24.391,24.4059,69500.0
2009-11-18 11:40:00,32.75,32.83,32.74,32.81,42100.0,24.4059,24.4655,24.3984,24.4506,42100.0
2009-11-18 11:50:00,32.81,32.87,32.79,32.85,46400.0,24.4506,24.4953,24.4357,24.4804,46400.0
2009-11-18 12:00:00,32.85,32.88,32.84,32.85,43500.0,24.4804,24.5028,24.473,24.4804,43500.0
2009-11-18 12:10:00,32.85,32.89,32.84,32.85,48500.0,24.4804,24.5102,24.473,24.4804,48500.0
2009-11-18 12:20:00,32.85,32.87,32.84,32.86,40000.0,24.4804,24.4953,24.473,24.4879,40000.0
2009-11-18 12:30:00,32.86,32.9,32.84,32.87,45400.0,24.4879,24.5177,24.473,24.4953,45400.0
2009-11-18 12:40:00,32.87,32.88,32.84,32.86,38200.0,24.4953,24.5028,24.473,24.4879,38200.0
2009-11-18 12:50:00,32.86,32.86,32.8,32.8,45000.0,24.4879,24.4879,24.4432,24.4432,45000.0
2009-11-18 13:00:00,32.8,32.8,32.72,32.74,25800.0,24.4432,24.4432,24.3835,24.3984,25800.0
2009-11-18 13:10:00,32.75,32.83,32.74,32.81,259100.0,24.4059,24.4655,24.3984,24.4506,259100.0
2009-11-18 13:20:00,32.81,32.83,32.77,32.77,71800.0,24.4506,24.4655,24.4208,24.4208,71800.0
2009-11-18 13:30:00,32.76,32.82,32.76,32.79,61300.0,24.4133,24.4581,24.4133,24.4357,61300.0
2009-11-18 13:40:00,32.8,32.83,32.78,32.78,29600.0,24.4432,24.4655,24.4282,24.4282,29600.0
2009-11-18 13:50:00,32.78,32.81,32.74,32.74,41400.0,24.4282,24.4506,24.3984,24.3984,41400.0
2009-11-18 14:00:00,32.74,32.75,32.71,32.72,28900.0,24.3984,24.4059,24.3761,24.3835,28900.0
2009-11-18 14:10:00,32.73,32.75,32.68,32.68,46600.0,24.391,24.4059,24.3537,24.3537,46600.0
2009-11-18 14:20:00,32.68,32.71,32.63,32.63,249500.0,24.3537,24.3761,24.3165,24.3165,249500.0
2009-11-18 14:30:00,32.63,32.63,32.6,32.6,26200.0,24.3165,24.3165,24.2941,24.2941,26200.0
2009-11-18 14:40:00,32.61,32.62,32.54,32.59,63400.0,24.3016,24.309,24.2494,24.2867,63400.0
2009-11-18 14:50:00,32.59,32.6,32.52,32.54,55100.0,24.2867,24.2941,24.2345,24.2494,55100.0
2009-11-18 15:00:00,32.53,32.62,32.53,32.62,50500.0,24.2419,24.309,24.2419,24.309,50500.0
2009-11-18 15:10:00,32.63,32.67,32.62,32.64,50000.0,24.3165,24.3463,24.309,24.3239,50000.0
2009-11-18 15:20:00,32.64,32.68,32.59,32.66,262500.0,24.3239,24.3537,24.2867,24.3388,262500.0
2009-11-18 15:30:00,32.66,32.72,32.62,32.66,223900.0,24.3388,24.3835,24.309,24.3388,223900.0
2009-11-18 15:40:00,32.66,32.77,32.65,32.76,385200.0,24.3388,24.4208,24.3314,24.4133,385200.0
2009-11-18 15:50:00,32.76,32.79,32.7,32.73,291500.0,24.4133,24.4357,24.3686,24.391,291500.0
2009-11-19 09:30:00,32.13,32.36,32.06,32.1,144700.0,23.9439,24.1153,23.8917,23.9215,144700.0
2009-11-19 09:40:00,32.11,32.12,31.94,32.03,126700.0,23.929,23.9364,23.8023,23.8693,126700.0
2009-11-19 09:50:00,32.02,32.06,31.87,31.94,82900.0,23.8619,23.8917,23.7501,23.8023,82900.0
2009-11-19 10:00:00,31.96,32.05,31.9,32.04,65700.0,23.8172,23.8842,23.7725,23.8768,65700.0
2009-11-19 10:10:00,32.05,32.08,31.9,31.93,59000.0,23.8842,23.9066,23.7725,23.7948,59000.0
2009-11-19 10:20:00,31.94,32.06,31.94,32.05,80300.0,23.8023,23.8917,23.8023,23.8842,80300.0
2009-11-19 10:30:00,32.05,32.06,31.99,32.03,65400.0,23.8842,23.8917,23.8395,23.8693,65400.0
2009-11-19 10:40:00,32.03,32.04,31.87,31.9,91000.0,23.8693,23.8768,23.7501,23.7725,91000.0
2009-11-19 10:50:00,31.89,31.97,31.85,31.86,91200.0,23.765,23.8246,23.7352,23.7426,91200.0
2009-11-19 11:00:00,31.87,31.9,31.81,31.83,73500.0,23.7501,23.7725,23.7054,23.7203,73500.0
2009-11-19 11:10:00,31.82,31.91,31.82,31.88,65400.0,23.7128,23.7799,23.7128,23.7576,65400.0
2009-11-19 11:20:00,31.88,31.92,31.84,31.92,57200.0,23.7576,23.7874,23.7277,23.7874,57200.0
2009-11-19 11:30:00,31.91,31.96,31.88,31.94,31100.0,23.7799,23.8172,23.7576,23.8023,31100.0
2009-11-19 11:40:00,31.94,32.0,31.89,31.89,27900.0,23.8023,23.847,23.765,23.765,27900.0
2009-11-19 11:50:00,31.88,31.99,31.83,31.97,39000.0,23.7576,23.8395,23.7203,23.8246,39000.0
2009-11-19 12:00:00,31.97,32.03,31.95,32.01,20500.0,23.8246,23.8693,23.8097,23.8544,20500.0
2009-11-19 12:10:00,32.01,32.03,31.98,32.02,30400.0,23.8544,23.8693,23.8321,23.8619,30400.0
2009-11-19 12:20:00,32.02,32.06,31.97,32.06,34800.0,23.8619,23.8917,23.8246,23.8917,34800.0
2009-11-19 12:30:00,32.06,32.12,32.05,32.1,33000.0,23.8917,23.9364,23.8842,23.9215,33000.0
2009-11-19 12:40:00,32.1,32.11,32.05,32.05,10100.0,23.9215,23.929,23.8842,23.8842,10100.0
2009-11-19 12:50:00,32.04,32.07,32.01,32.07,18900.0,23.8768,23.8991,23.8544,23.8991,18900.0
2009-11-19 13:00:00,32.08,32.13,32.08,32.11,10900.0,23.9066,23.9439,23.9066,23.929,10900.0
2009-11-19 13:10:00,32.11,32.11,32.0,32.0,19200.0,23.929,23.929,23.847,23.847,19200.0
2009-11-19 13:20:00,32.0,32.06,32.0,32.04,20800.0,23.847,23.8917,23.847,23.8768,20800.0
2009-11-19 13:30:00,32.04,32.13,32.02,32.12,23500.0,23.8768,23.9439,23.8619,23.9364,23500.0
2009-11-19 13:40:00,32.11,32.11,32.06,32.06,20600.0,23.929,23.929,23.8917,23.8917,20600.0
2009-11-19 13:50:00,32.07,32.08,32.02,32.03,29100.0,23.8991,23.9066,23.8619,23.8693,29100.0
2009-11-19 14:00:00,32.02,32.03,31.95,31.98,52900.0,23.8619,23.8693,23.8097,23.8321,52900.0
2009-11-19 14:10:00,31.98,32.0,31.95,31.97,33100.0,23.8321,23.847,23.8097,23.8246,33100.0
2009-11-19 14:20:00,31.97,32.1,31.97,32.08,35800.0,23.8246,23.9215,23.8246,23.9066,35800.0
2009-11-19 14:30:00,32.07,32.08,32.05,32.06,19300.0,23.8991,23.9066,23.8842,23.8917,19300.0
2009-11-19 14:40:00,32.06,32.11,32.04,32.05,55600.0,23.8917,23.929,23.8768,23.8842,55600.0
2009-11-19 14:50:00,32.05,32.07,32.02,32.03,71800.0,23.8842,23.8991,23.8619,23.8693,71800.0
2009-11-19 15:00:00,32.02,32.04,31.97,31.97,66700.0,23.8619,23.8768,23.8246,23.8246,66700.0
2009-11-19 15:10:00,31.98,31.99,31.94,31.96,93900.0,23.8321,23.8395,23.8023,23.8172,93900.0
2009-11-19 15:20:00,31.97,31.99,31.88,31.88,97800.0,23.8246,23.8395,23.7576,23.7576,97800.0
2009-11-19 15:30:00,31.89,31.91,31.81,31.83,241100.0,23.765,23.7799,23.7054,23.7203,241100.0
2009-11-19 15:40:00,31.83,31.92,31.82,31.88,238000.0,23.7203,23.7874,23.7128,23.7576,238000.0
2009-11-19 15:50:00,31.87,31.89,31.84,31.87,439000.0,23.7501,23.765,23.7277,23.7501,439000.0
2009-11-20 09:30:00,31.78,32.07,31.7,32.05,445700.0,23.683,23.8991,23.6234,23.8842,445700.0
2009-11-20 09:40:00,32.06,32.15,31.98,31.98,102700.0,23.8917,23.9588,23.8321,23.8321,102700.0
2009-11-20 09:50:00,31.97,31.98,31.8,31.82,70000.0,23.8246,23.8321,23.6979,23.7128,70000.0
2009-11-20 10:00:00,31.81,31.92,31.78,31.87,148900.0,23.7054,23.7874,23.683,23.7501,148900.0
2009-11-20 10:10:00,31.87,31.92,31.78,31.91,68000.0,23.7501,23.7874,23.683,23.7799,68000.0
2009-11-20 10:20:00,31.91,31.95,31.78,31.84,70300.0,23.7799,23.8097,23.683,23.7277,70300.0
2009-11-20 10:30:00,31.84,31.84,31.75,31.81,52800.0,23.7277,23.7277,23.6607,23.7054,52800.0
2009-11-20 10:40:00,31.8,31.81,31.65,31.68,69900.0,23.6979,23.7054,23.5862,23.6085,69900.0
2009-11-20 10:50:00,31.69,31.69,31.58,31.62,68100.0,23.616,23.616,23.534,23.5638,68100.0
2009-11-20 11:00:00,31.63,31.77,31.63,31.76,99100.0,23.5712,23.6756,23.5712,23.6681,99100.0
2009-11-20 11:10:00,31.76,31.79,31.72,31.76,102600.0,23.6681,23.6905,23.6383,23.6681,102600.0
2009-11-20 11:20:00,31.75,31.81,31.74,31.76,71600.0,23.6607,23.7054,23.6532,23.6681,71600.0
2009-11-20 11:30:00,31.76,31.78,31.72,31.75,45100.0,23.6681,23.683,23.6383,23.6607,45100.0
2009-11-20 11:40:00,31.75,31.83,31.74,31.78,44400.0,23.6607,23.7203,23.6532,23.683,44400.0
2009-11-20 11:50:00,31.77,31.83,31.74,31.8,35500.0,23.6756,23.7203,23.6532,23.6979,35500.0
2009-11-20 12:00:00,31.81,31.85,31.78,31.85,25400.0,23.7054,23.7352,23.683,23.7352,25400.0
2009-11-20 12:10:00,31.83,31.85,31.8,31.8,18200.0,23.7203,23.7352,23.6979,23.6979,18200.0
2009-11-20 12:20:00,31.8,31.81,31.74,31.76,60100.0,23.6979,23.7054,23.6532,23.6681,60100.0
2009-11-20 12:30:00,31.77,31.77,31.69,31.69,19200.0,23.6756,23.6756,23.616,23.616,19200.0
2009-11-20 12:40:00,31.7,31.7,31.66,31.66,23700.0,23.6234,23.6234,23.5936,23.5936,23700.0
2009-11-20 12:50:00,31.66,31.68,31.64,31.66,23500.0,23.5936,23.6085,23.5787,23.5936,23500.0
2009-11-20 13:00:00,31.66,31.68,31.65,31.66,25000.0,23.5936,23.6085,23.5862,23.5936,25000.0
2009-11-20 13:10:00,31.66,31.69,31.63,31.64,25100.0,23.5936,23.616,23.5712,23.5787,25100.0
2009-11-20 13:20:00,31.63,31.68,31.6,31.68,31600.0,23.5712,23.6085,23.5489,23.6085,31600.0
2009-11-20 13:30:00,31.69,31.7,31.66,31.7,32700.0,23.616,23.6234,23.5936,23.6234,32700.0
2009-11-20 13:40:00,31.7,31.87,31.68,31.86,78100.0,23.6234,23.7501,23.6085,23.7426,78100.0
2009-11-20 13:50:00,31.86,31.89,31.85,31.86,45600.0,23.7426,23.765,23.7352,23.7426,45600.0
2009-11-20 14:00:00,31.85,31.89,31.83,31.89,40200.0,23.7352,23.765,23.7203,23.765,40200.0
2009-11-20 14:10:00,31.89,31.9,31.88,31.88,25800.0,23.765,23.7725,23.7576,23.7576,25800.0
2009-11-20 14:20:00,31.88,31.91,31.86,31.91,56600.0,23.7576,23.7799,23.7426,23.7799,56600.0
2009-11-20 14:30:00,31.9,31.95,31.87,31.91,60600.0,23.7725,23.8097,23.7501,23.7799,60600.0
2009-11-20 14:40:00,31.92,31.93,31.85,31.91,56900.0,23.7874,23.7948,23.7352,23.7799,56900.0
2009-11-20 14:50:00,31.91,31.92,31.88,31.9,44000.0,23.7799,23.7874,23.7576,23.7725,44000.0
2009-11-20 15:00:00,31.9,31.96,31.9,31.96,62600.0,23.7725,23.8172,23.7725,23.8172,62600.0
2009-11-20 15:10:00,31.95,31.99,31.95,31.99,73400.0,23.8097,23.8395,23.8097,23.8395,73400.0
2009-11-20 15:20:00,31.99,32.05,31.99,32.02,79300.0,23.8395,23.8842,23.8395,23.8619,79300.0
2009-11-20 15:30:00,32.02,32.14,32.02,32.07,159300.0,23.8619,23.9513,23.8619,23.8991,159300.0
2009-11-20 15:40:00,32.07,32.11,32.03,32.08,158000.0,23.8991,23.929,23.8693,23.9066,158000.0
2009-11-20 15:50:00,32.08,32.11,32.05,32.07,201800.0,23.9066,23.929,23.8842,23.8991,201800.0
2009-11-23 09:30:00,32.46,32.8,32.45,32.73,200700.0,24.1898,24.4432,24.1823,24.391,200700.0
2009-11-23 09:40:00,32.73,32.78,32.68,32.69,99500.0,24.391,24.4282,24.3537,24.3612,99500.0
2009-11-23 09:50:00,32.68,32.82,32.63,32.76,93500.0,24.3537,24.4581,24.3165,24.4133,93500.0
2009-11-23 10:00:00,32.8,32.85,32.74,32.77,130000.0,24.4432,24.4804,24.3984,24.4208,130000.0
2009-11-23 10:10:00,32.78,32.82,32.75,32.81,146800.0,24.4282,24.4581,24.4059,24.4506,146800.0
2009-11-23 10:20:00,32.8,32.81,32.7,32.72,75100.0,24.4432,24.4506,24.3686,24.3835,75100.0
2009-11-23 10:30:00,32.73,32.76,32.7,32.7,78900.0,24.391,24.4133,24.3686,24.3686,78900.0
2009-11-23 10:40:00,32.71,32.72,32.65,32.65,121600.0,24.3761,24.3835,24.3314,24.3314,121600.0
2009-11-23 10:50:00,32.65,32.69,32.54,32.56,91400.0,24.3314,24.3612,24.2494,24.2643,91400.0
2009-11-23 11:00:00,32.56,32.61,32.54,32.55,57900.0,24.2643,24.3016,24.2494,24.2568,57900.0
2009-11-23 11:10:00,32.55,32.59,32.54,32.57,57400.0,24.2568,24.2867,24.2494,24.2718,57400.0
2009-11-23 11:20:00,32.58,32.62,32.48,32.49,84600.0,24.2792,24.309,24.2047,24.2121,84600.0
2009-11-23 11:30:00,32.49,32.56,32.49,32.53,28900.0,24.2121,24.2643,24.2121,24.2419,28900.0
2009-11-23 11:40:00,32.52,32.54,32.45,32.53,65900.0,24.2345,24.2494,24.1823,24.2419,65900.0
2009-11-23 11:50:00,32.52,32.53,32.4,32.42,34200.0,24.2345,24.2419,24.1451,24.16,34200.0
2009-11-23 12:00:00,32.43,32.5,32.41,32.46,29600.0,24.1674,24.2196,24.1525,24.1898,29600.0
2009-11-23 12:10:00,32.47,32.47,32.38,32.39,27900.0,24.1972,24.1972,24.1302,24.1376,27900.0
2009-11-23 12:20:00,32.38,32.38,32.32,32.32,25900.0,24.1302,24.1302,24.0854,24.0854,25900.0
2009-11-23 12:30:00,32.31,32.33,32.24,32.33,44300.0,24.078,24.0929,24.0258,24.0929,44300.0
2009-11-23 12:40:00,32.33,32.41,32.33,32.38,44600.0,24.0929,24.1525,24.0929,24.1302,44600.0
2009-11-23 12:50:00,32.35,32.37,32.32,32.35,29100.0,24.1078,24.1227,24.0854,24.1078,29100.0
2009-11-23 13:00:00,32.34,32.36,32.31,32.31,19100.0,24.1004,24.1153,24.078,24.078,19100.0
2009-11-23 13:10:00,32.31,32.32,32.27,32.31,25500.0,24.078,24.0854,24.0482,24.078,25500.0
2009-11-23 13:20:00,32.3,32.35,32.29,32.3,17600.0,24.0705,24.1078,24.0631,24.0705,17600.0
2009-11-23 13:30:00,32.3,32.34,32.28,32.34,32100.0,24.0705,24.1004,24.0556,24.1004,32100.0
2009-11-23 13:40:00,32.34,32.35,32.28,32.28,23700.0,24.1004,24.1078,24.0556,24.0556,23700.0
2009-11-23 13:50:00,32.28,32.29,32.25,32.28,44300.0,24.0556,24.0631,24.0333,24.0556,44300.0
2009-11-23 14:00:00,32.27,32.3,32.24,32.26,66100.0,24.0482,24.0705,24.0258,24.0407,66100.0
2009-11-23 14:10:00,32.25,32.26,32.22,32.26,41100.0,24.0333,24.0407,24.0109,24.0407,41100.0
2009-11-23 14:20:00,32.26,32.3,32.22,32.3,39500.0,24.0407,24.0705,24.0109,24.0705,39500.0
2009-11-23 14:30:00,32.29,32.33,32.28,32.32,66800.0,24.0631,24.0929,24.0556,24.0854,66800.0
2009-11-23 14:40:00,32.32,32.33,32.29,32.31,36800.0,24.0854,24.0929,24.0631,24.078,36800.0
2009-11-23 14:50:00,32.3,32.31,32.28,32.28,36700.0,24.0705,24.078,24.0556,24.0556,36700.0
2009-11-23 15:00:00,32.28,32.35,32.28,32.33,75800.0,24.0556,24.1078,24.0556,24.0929,75800.0
2009-11-23 15:10:00,32.33,32.33,32.31,32.33,51300.0,24.0929,24.0929,24.078,24.0929,51300.0
2009-11-23 15:20:00,32.33,32.34,32.26,32.27,77300.0,24.0929,24.1004,24.0407,24.0482,77300.0
2009-11-23 15:30:00,32.28,32.28,32.17,32.21,92100.0,24.0556,24.0556,23.9737,24.0035,92100.0
2009-11-23 15:40:00,32.23,32.27,32.19,32.24,113000.0,24.0184,24.0482,23.9886,24.0258,113000.0
2009-11-23 15:50:00,32.23,32.27,32.22,32.27,187800.0,24.0184,24.0482,24.0109,24.0482,187800.0
2009-11-24 09:30:00,32.23,32.28,32.1,32.21,56000.0,24.0184,24.0556,23.9215,24.0035,56000.0
2009-11-24 09:40:00,32.21,32.28,32.17,32.21,89600.0,24.0035,24.0556,23.9737,24.0035,89600.0
2009-11-24 09:50:00,32.21,32.21,32.01,32.07,157500.0,24.0035,24.0035,23.8544,23.8991,157500.0
2009-11-24 10:00:00,32.07,32.3,32.05,32.08,200800.0,23.8991,24.0705,23.8842,23.9066,200800.0
2009-11-24 10:10:00,32.08,32.22,32.03,32.14,174500.0,23.9066,24.0109,23.8693,23.9513,174500.0
2009-11-24 10:20:00,32.14,32.16,32.1,32.14,37700.0,23.9513,23.9662,23.9215,23.9513,37700.0
2009-11-24 10:30:00,32.14,32.23,32.1,32.17,74500.0,23.9513,24.0184,23.9215,23.9737,74500.0
2009-11-24 10:40:00,32.18,32.32,32.18,32.26,96000.0,23.9811,24.0854,23.9811,24.0407,96000.0
2009-11-24 10:50:00,32.25,32.32,32.19,32.19,74400.0,24.0333,24.0854,23.9886,23.9886,74400.0
2009-11-24 11:00:00,32.2,32.23,32.14,32.23,104500.0,23.996,24.0184,23.9513,24.0184,104500.0
2009-11-24 11:10:00,32.22,32.29,32.15,32.17,76100.0,24.0109,24.0631,23.9588,23.9737,76100.0
2009-11-24 11:20:00,32.17,32.21,32.08,32.08,56700.0,23.9737,24.0035,23.9066,23.9066,56700.0
2009-11-24 11:30:00,32.08,32.19,32.05,32.15,78800.0,23.9066,23.9886,23.8842,23.9588,78800.0
2009-11-24 11:40:00,32.15,32.16,32.05,32.06,21300.0,23.9588,23.9662,23.8842,23.8917,21300.0
2009-11-24 11:50:00,32.07,32.11,32.04,32.11,46100.0,23.8991,23.929,23.8768,23.929,46100.0
2009-11-24 12:00:00,32.11,32.13,32.02,32.04,45900.0,23.929,23.9439,23.8619,23.8768,45900.0
2009-11-24 12:10:00,32.03,32.08,32.03,32.04,20800.0,23.8693,23.9066,23.8693,23.8768,20800.0
2009-11-24 12:20:00,32.05,32.06,32.01,32.02,17600.0,23.8842,23.8917,23.8544,23.8619,17600.0
2009-11-24 12:30:00,32.01,32.02,31.98,31.99,25000.0,23.8544,23.8619,23.8321,23.8395,25000.0
2009-11-24 12:40:00,31.98,32.0,31.94,31.99,26000.0,23.8321,23.847,23.8023,23.8395,26000.0
2009-11-24 12:50:00,31.99,31.99,31.92,31.92,16600.0,23.8395,23.8395,23.7874,23.7874,16600.0
2009-11-24 13:00:00,31.93,32.04,31.93,32.01,36300.0,23.7948,23.8768,23.7948,23.8544,36300.0
2009-11-24 13:10:00,32.01,32.04,31.97,31.97,18600.0,23.8544,23.8768,23.8246,23.8246,18600.0
2009-11-24 13:20:00,31.98,31.98,31.93,31.93,21200.0,23.8321,23.8321,23.7948,23.7948,21200.0
2009-11-24 13:30:00,31.93,31.94,31.89,31.9,28700.0,23.7948,23.8023,23.765,23.7725,28700.0
2009-11-24 13:40:00,31.89,31.9,31.84,31.84,49400.0,23.765,23.7725,23.7277,23.7277,49400.0
2009-11-24 13:50:00,31.84,31.84,31.79,31.81,38900.0,23.7277,23.7277,23.6905,23.7054,38900.0
2009-11-24 14:00:00,31.81,31.88,31.8,31.87,53200.0,23.7054,23.7576,23.6979,23.7501,53200.0
2009-11-24 14:10:00,31.87,31.89,31.86,31.89,38500.0,23.7501,23.765,23.7426,23.765,38500.0
2009-11-24 14:20:00,31.89,31.97,31.87,31.92,114600.0,23.765,23.8246,23.7501,23.7874,114600.0
2009-11-24 14:30:00,31.92,31.96,31.9,31.95,69900.0,23.7874,23.8172,23.7725,23.8097,69900.0
2009-11-24 14:40:00,31.95,32.04,31.94,32.02,73400.0,23.8097,23.8768,23.8023,23.8619,73400.0
2009-11-24 14:50:00,32.03,32.08,32.02,32.08,58000.0,23.8693,23.9066,23.8619,23.9066,58000.0
2009-11-24 15:00:00,32.08,32.1,32.05,32.06,34300.0,23.9066,23.9215,23.8842,23.8917,34300.0
2009-11-24 15:10:00,32.06,32.06,32.02,32.04,59300.0,23.8917,23.8917,23.8619,23.8768,59300.0
2009-11-24 15:20:00,32.04,32.09,32.03,32.07,53300.0,23.8768,23.914,23.8693,23.8991,53300.0
2009-11-24 15:30:00,32.07,32.08,32.02,32.06,63900.0,23.8991,23.9066,23.8619,23.8917,63900.0
2009-11-24 15:40:00,32.05,32.07,32.01,32.05,106800.0,23.8842,23.8991,23.8544,23.8842,106800.0
2009-11-24 15:50:00,32.04,32.13,32.04,32.12,158500.0,23.8768,23.9439,23.8768,23.9364,158500.0
2009-11-25 09:30:00,32.26,32.48,32.15,32.27,93600.0,24.0407,24.2047,23.9588,24.0482,93600.0
2009-11-25 09:40:00,32.26,32.41,32.22,32.38,106800.0,24.0407,24.1525,24.0109,24.1302,106800.0
2009-11-25 09:50:00,32.38,32.52,32.37,32.44,75900.0,24.1302,24.2345,24.1227,24.1749,75900.0
2009-11-25 10:00:00,32.45,32.57,32.38,32.57,127900.0,24.1823,24.2718,24.1302,24.2718,127900.0
2009-11-25 10:10:00,32.56,32.61,32.5,32.61,75600.0,24.2643,24.3016,24.2196,24.3016,75600.0
2009-11-25 10:20:00,32.62,32.65,32.54,32.56,114300.0,24.309,24.3314,24.2494,24.2643,114300.0
2009-11-25 10:30:00,32.58,32.66,32.57,32.62,134100.0,24.2792,24.3388,24.2718,24.309,134100.0
2009-11-25 10:40:00,32.63,32.66,32.58,32.63,155200.0,24.3165,24.3388,24.2792,24.3165,155200.0
2009-11-25 10:50:00,32.62,32.68,32.61,32.65,83900.0,24.309,24.3537,24.3016,24.3314,83900.0
2009-11-25 11:00:00,32.65,32.67,32.63,32.65,133800.0,24.3314,24.3463,24.3165,24.3314,133800.0
2009-11-25 11:10:00,32.65,32.81,32.65,32.81,120400.0,24.3314,24.4506,24.3314,24.4506,120400.0
2009-11-25 11:20:00,32.81,32.81,32.74,32.81,79300.0,24.4506,24.4506,24.3984,24.4506,79300.0
2009-11-25 11:30:00,32.82,32.83,32.78,32.78,49200.0,24.4581,24.4655,24.4282,24.4282,49200.0
2009-11-25 11:40:00,32.78,32.79,32.68,32.75,56400.0,24.4282,24.4357,24.3537,24.4059,56400.0
2009-11-25 11:50:00,32.75,32.77,32.72,32.74,62900.0,24.4059,24.4208,24.3835,24.3984,62900.0
2009-11-25 12:00:00,32.75,32.85,32.75,32.81,151900.0,24.4059,24.4804,24.4059,24.4506,151900.0
2009-11-25 12:10:00,32.81,32.81,32.77,32.81,34900.0,24.4506,24.4506,24.4208,24.4506,34900.0
2009-11-25 12:20:00,32.8,32.81,32.77,32.81,47800.0,24.4432,24.4506,24.4208,24.4506,47800.0
2009-11-25 12:30:00,32.81,32.85,32.79,32.79,66700.0,24.4506,24.4804,24.4357,24.4357,66700.0
2009-11-25 12:40:00,32.79,32.83,32.79,32.8,59400.0,24.4357,24.4655,24.4357,24.4432,59400.0
2009-11-25 12:50:00,32.8,32.88,32.8,32.88,41000.0,24.4432,24.5028,24.4432,24.5028,41000.0
2009-11-25 13:00:00,32.88,32.98,32.87,32.98,66700.0,24.5028,24.5773,24.4953,24.5773,66700.0
2009-11-25 13:10:00,32.98,33.04,32.97,33.0,100200.0,24.5773,24.622,24.5698,24.5922,100200.0
2009-11-25 13:20:00,33.0,33.01,33.0,33.0,17100.0,24.5922,24.5996,24.5922,24.5922,17100.0
2009-11-25 13:30:00,33.0,33.02,33.0,33.01,84400.0,24.5922,24.6071,24.5922,24.5996,84400.0
2009-11-25 13:40:00,33.0,33.05,33.0,33.03,60200.0,24.5922,24.6295,24.5922,24.6146,60200.0
2009-11-25 13:50:00,33.03,33.07,33.02,33.06,54700.0,24.6146,24.6444,24.6071,24.6369,54700.0
2009-11-25 14:00:00,33.07,33.07,33.0,33.0,50800.0,24.6444,24.6444,24.5922,24.5922,50800.0
2009-11-25 14:10:00,33.0,33.02,32.98,32.99,90900.0,24.5922,24.6071,24.5773,24.5847,90900.0
2009-11-25 14:20:00,32.99,33.03,32.99,33.01,49500.0,24.5847,24.6146,24.5847,24.5996,49500.0
2009-11-25 14:30:00,33.01,33.01,32.96,32.96,24700.0,24.5996,24.5996,24.5624,24.5624,24700.0
2009-11-25 14:40:00,32.96,33.01,32.94,33.0,73300.0,24.5624,24.5996,24.5475,24.5922,73300.0
2009-11-25 14:50:00,33.0,33.01,32.97,33.0,49700.0,24.5922,24.5996,24.5698,24.5922,49700.0
2009-11-25 15:00:00,32.99,33.0,32.98,32.99,53400.0,24.5847,24.5922,24.5773,24.5847,53400.0
2009-11-25 15:10:00,32.98,33.0,32.95,32.95,48800.0,24.5773,24.5922,24.5549,24.5549,48800.0
2009-11-25 15:20:00,32.95,32.97,32.93,32.95,58100.0,24.5549,24.5698,24.54,24.5549,58100.0
2009-11-25 15:30:00,32.96,33.0,32.96,32.98,64900.0,24.5624,24.5922,24.5624,24.5773,64900.0
2009-11-25 15:40:00,32.98,33.02,32.97,32.99,143200.0,24.5773,24.6071,24.5698,24.5847,143200.0
2009-11-25 15:50:00,33.0,33.04,33.0,33.01,200200.0,24.5922,24.622,24.5922,24.5996,200200.0
2009-11-27 09:30:00,31.59,31.83,31.5,31.79,164600.0,23.5414,23.7203,23.4744,23.6905,164600.0
2009-11-27 09:40:00,31.78,32.0,31.76,31.97,186100.0,23.683,23.847,23.6681,23.8246,186100.0
2009-11-27 09:50:00,31.97,32.05,31.93,31.97,145400.0,23.8246,23.8842,23.7948,23.8246,145400.0
2009-11-27 10:00:00,31.97,32.15,31.94,31.95,104000.0,23.8246,23.9588,23.8023,23.8097,104000.0
2009-11-27 10:10:00,31.97,32.1,31.95,32.08,75500.0,23.8246,23.9215,23.8097,23.9066,75500.0
2009-11-27 10:20:00,32.08,32.17,32.05,32.09,60800.0,23.9066,23.9737,23.8842,23.914,60800.0
2009-11-27 10:30:00,32.1,32.17,32.04,32.15,50400.0,23.9215,23.9737,23.8768,23.9588,50400.0
2009-11-27 10:40:00,32.14,32.2,32.09,32.17,76500.0,23.9513,23.996,23.914,23.9737,76500.0
2009-11-27 10:50:00,32.17,32.29,32.16,32.19,92300.0,23.9737,24.0631,23.9662,23.9886,92300.0
2009-11-27 11:00:00,32.19,32.29,32.17,32.21,103200.0,23.9886,24.0631,23.9737,24.0035,103200.0
2009-11-27 11:10:00,32.21,32.27,32.15,32.16,85300.0,24.0035,24.0482,23.9588,23.9662,85300.0
2009-11-27 11:20:00,32.15,32.18,32.09,32.13,36800.0,23.9588,23.9811,23.914,23.9439,36800.0
2009-11-27 11:30:00,32.12,32.16,32.07,32.13,31500.0,23.9364,23.9662,23.8991,23.9439,31500.0
2009-11-27 11:40:00,32.13,32.16,32.1,32.15,18700.0,23.9439,23.9662,23.9215,23.9588,18700.0
2009-11-27 11:50:00,32.14,32.19,32.09,32.12,33600.0,23.9513,23.9886,23.914,23.9364,33600.0
2009-11-27 12:00:00,32.13,32.16,32.06,32.09,68700.0,23.9439,23.9662,23.8917,23.914,68700.0
2009-11-27 12:10:00,32.1,32.12,32.09,32.1,36700.0,23.9215,23.9364,23.914,23.9215,36700.0
2009-11-27 12:20:00,32.09,32.12,32.04,32.11,59200.0,23.914,23.9364,23.8768,23.929,59200.0
2009-11-27 12:30:00,32.1,32.14,32.1,32.13,54000.0,23.9215,23.9513,23.9215,23.9439,54000.0
2009-11-27 12:40:00,32.14,32.3,32.14,32.26,72200.0,23.9513,24.0705,23.9513,24.0407,72200.0
2009-11-27 12:50:00,32.24,32.24,32.05,32.08,162500.0,24.0258,24.0258,23.8842,23.9066,162500.0
2009-11-30 09:30:00,31.84,31.95,31.73,31.89,67800.0,23.7277,23.8097,23.6458,23.765,67800.0
2009-11-30 09:40:00,31.89,32.02,31.71,31.88,109500.0,23.765,23.8619,23.6309,23.7576,109500.0
2009-11-30 09:50:00,31.9,31.95,31.77,31.93,75900.0,23.7725,23.8097,23.6756,23.7948,75900.0
2009-11-30 10:00:00,31.94,32.09,31.93,32.08,73700.0,23.8023,23.914,23.7948,23.9066,73700.0
2009-11-30 10:10:00,32.09,32.23,32.08,32.21,83900.0,23.914,24.0184,23.9066,24.0035,83900.0
2009-11-30 10:20:00,32.2,32.23,32.12,32.22,65700.0,23.996,24.0184,23.9364,24.0109,65700.0
2009-11-30 10:30:00,32.23,32.34,32.21,32.21,68400.0,24.0184,24.1004,24.0035,24.0035,68400.0
2009-11-30 10:40:00,32.21,32.25,32.06,32.08,55000.0,24.0035,24.0333,23.8917,23.9066,55000.0
2009-11-30 10:50:00,32.06,32.09,32.01,32.05,47100.0,23.8917,23.914,23.8544,23.8842,47100.0
2009-11-30 11:00:00,32.05,32.05,31.91,31.94,51800.0,23.8842,23.8842,23.7799,23.8023,51800.0
2009-11-30 11:10:00,31.94,31.95,31.83,31.88,61600.0,23.8023,23.8097,23.7203,23.7576,61600.0
2009-11-30 11:20:00,31.88,31.9,31.81,31.83,49700.0,23.7576,23.7725,23.7054,23.7203,49700.0
2009-11-30 11:30:00,31.82,31.83,31.7,31.71,81000.0,23.7128,23.7203,23.6234,23.6309,81000.0
2009-11-30 11:40:00,31.71,31.72,31.6,31.6,81800.0,23.6309,23.6383,23.5489,23.5489,81800.0
2009-11-30 11:50:00,31.6,31.65,31.56,31.64,54100.0,23.5489,23.5862,23.5191,23.5787,54100.0
2009-11-30 12:00:00,31.64,31.67,31.58,31.61,32500.0,23.5787,23.6011,23.534,23.5563,32500.0
2009-11-30 12:10:00,31.6,31.64,31.57,31.63,78900.0,23.5489,23.5787,23.5265,23.5712,78900.0
2009-11-30 12:20:00,31.63,31.7,31.62,31.65,63600.0,23.5712,23.6234,23.5638,23.5862,63600.0
2009-11-30 12:30:00,31.66,31.68,31.56,31.57,54100.0,23.5936,23.6085,23.5191,23.5265,54100.0
2009-11-30 12:40:00,31.57,31.62,31.51,31.56,96800.0,23.5265,23.5638,23.4818,23.5191,96800.0
2009-11-30 12:50:00,31.56,31.57,31.53,31.54,55500.0,23.5191,23.5265,23.4967,23.5042,55500.0
2009-11-30 13:00:00,31.53,31.58,31.52,31.56,88800.0,23.4967,23.534,23.4893,23.5191,88800.0
2009-11-30 13:10:00,31.55,31.68,31.55,31.68,36900.0,23.5116,23.6085,23.5116,23.6085,36900.0
2009-11-30 13:20:00,31.67,31.72,31.67,31.72,26500.0,23.6011,23.6383,23.6011,23.6383,26500.0
2009-11-30 13:30:00,31.71,31.76,31.71,31.71,36200.0,23.6309,23.6681,23.6309,23.6309,36200.0
2009-11-30 13:40:00,31.71,31.76,31.66,31.76,30000.0,23.6309,23.6681,23.5936,23.6681,30000.0
2009-11-30 13:50:00,31.77,31.84,31.76,31.76,33200.0,23.6756,23.7277,23.6681,23.6681,33200.0
2009-11-30 14:00:00,31.76,31.77,31.67,31.69,49000.0,23.6681,23.6756,23.6011,23.616,49000.0
2009-11-30 14:10:00,31.69,31.73,31.68,31.72,24900.0,23.616,23.6458,23.6085,23.6383,24900.0
2009-11-30 14:20:00,31.73,31.73,31.66,31.69,47400.0,23.6458,23.6458,23.5936,23.616,47400.0
2009-11-30 14:30:00,31.69,31.71,31.66,31.7,42000.0,23.616,23.6309,23.5936,23.6234,42000.0
2009-11-30 14:40:00,31.7,31.73,31.68,31.7,76600.0,23.6234,23.6458,23.6085,23.6234,76600.0
2009-11-30 14:50:00,31.69,31.7,31.65,31.68,31100.0,23.616,23.6234,23.5862,23.6085,31100.0
2009-11-30 15:00:00,31.68,31.82,31.68,31.82,41500.0,23.6085,23.7128,23.6085,23.7128,41500.0
2009-11-30 15:10:00,31.81,31.97,31.81,31.93,75900.0,23.7054,23.8246,23.7054,23.7948,75900.0
2009-11-30 15:20:00,31.94,31.96,31.89,31.94,85200.0,23.8023,23.8172,23.765,23.8023,85200.0
2009-11-30 15:30:00,31.94,32.06,31.94,32.06,71800.0,23.8023,23.8917,23.8023,23.8917,71800.0
2009-11-30 15:40:00,32.05,32.05,31.98,32.03,96500.0,23.8842,23.8842,23.8321,23.8693,96500.0
2009-11-30 15:50:00,32.03,32.1,32.0,32.05,204100.0,23.8693,23.9215,23.847,23.8842,204100.0
2009-12-01 09:30:00,32.43,32.67,32.27,32.64,94300.0,24.1674,24.3463,24.0482,24.3239,94300.0
2009-12-01 09:40:00,32.64,32.74,32.51,32.57,123200.0,24.3239,24.3984,24.227,24.2718,123200.0
2009-12-01 09:50:00,32.56,32.6,32.48,32.51,78000.0,24.2643,24.2941,24.2047,24.227,78000.0
2009-12-01 10:00:00,32.51,32.57,32.33,32.35,121800.0,24.227,24.2718,24.0929,24.1078,121800.0
2009-12-01 10:10:00,32.34,32.4,32.25,32.36,73800.0,24.1004,24.1451,24.0333,24.1153,73800.0
2009-12-01 10:20:00,32.35,32.38,32.26,32.37,42400.0,24.1078,24.1302,24.0407,24.1227,42400.0
2009-12-01 10:30:00,32.36,32.5,32.36,32.4,46500.0,24.1153,24.2196,24.1153,24.1451,46500.0
2009-12-01 10:40:00,32.4,32.43,32.34,32.39,53800.0,24.1451,24.1674,24.1004,24.1376,53800.0
2009-12-01 10:50:00,32.39,32.39,32.31,32.35,51000.0,24.1376,24.1376,24.078,24.1078,51000.0
2009-12-01 11:00:00,32.35,32.42,32.35,32.4,63700.0,24.1078,24.16,24.1078,24.1451,63700.0
2009-12-01 11:10:00,32.39,32.44,32.33,32.36,104700.0,24.1376,24.1749,24.0929,24.1153,104700.0
2009-12-01 11:20:00,32.37,32.38,32.3,32.32,126300.0,24.1227,24.1302,24.0705,24.0854,126300.0
2009-12-01 11:30:00,32.31,32.33,32.24,32.26,64400.0,24.078,24.0929,24.0258,24.0407,64400.0
2009-12-01 11:40:00,32.25,32.26,32.14,32.14,83500.0,24.0333,24.0407,23.9513,23.9513,83500.0
2009-12-01 11:50:00,32.15,32.2,32.1,32.11,68500.0,23.9588,23.996,23.9215,23.929,68500.0
2009-12-01 12:00:00,32.11,32.18,32.06,32.15,76300.0,23.929,23.9811,23.8917,23.9588,76300.0
2009-12-01 12:10:00,32.16,32.18,32.11,32.17,35200.0,23.9662,23.9811,23.929,23.9737,35200.0
2009-12-01 12:20:00,32.18,32.22,32.17,32.18,14700.0,23.9811,24.0109,23.9737,23.9811,14700.0
2009-12-01 12:30:00,32.17,32.26,32.17,32.21,15700.0,23.9737,24.0407,23.9737,24.0035,15700.0
2009-12-01 12:40:00,32.2,32.24,32.18,32.2,29400.0,23.996,24.0258,23.9811,23.996,29400.0
2009-12-01 12:50:00,32.19,32.21,32.18,32.18,21400.0,23.9886,24.0035,23.9811,23.9811,21400.0
2009-12-01 13:00:00,32.18,32.21,32.18,32.18,14100.0,23.9811,24.0035,23.9811,23.9811,14100.0
2009-12-01 13:10:00,32.19,32.23,32.18,32.22,22700.0,23.9886,24.0184,23.9811,24.0109,22700.0
2009-12-01 13:20:00,32.21,32.3,32.21,32.29,41300.0,24.0035,24.0705,24.0035,24.0631,41300.0
2009-12-01 13:30:00,32.29,32.4,32.29,32.36,37200.0,24.0631,24.1451,24.0631,24.1153,37200.0
2009-12-01 13:40:00,32.36,32.4,32.33,32.4,19200.0,24.1153,24.1451,24.0929,24.1451,19200.0
2009-12-01 13:50:00,32.39,32.41,32.38,32.39,24900.0,24.1376,24.1525,24.1302,24.1376,24900.0
2009-12-01 14:00:00,32.39,32.42,32.37,32.38,17500.0,24.1376,24.16,24.1227,24.1302,17500.0
2009-12-01 14:10:00,32.38,32.38,32.3,32.3,27000.0,24.1302,24.1302,24.0705,24.0705,27000.0
2009-12-01 14:20:00,32.29,32.38,32.29,32.36,47300.0,24.0631,24.1302,24.0631,24.1153,47300.0
2009-12-01 14:30:00,32.36,32.38,32.27,32.3,88400.0,24.1153,24.1302,24.0482,24.0705,88400.0
2009-12-01 14:40:00,32.29,32.33,32.18,32.22,129600.0,24.0631,24.0929,23.9811,24.0109,129600.0
2009-12-01 14:50:00,32.23,32.23,32.07,32.11,143200.0,24.0184,24.0184,23.8991,23.929,143200.0
2009-12-01 15:00:00,32.12,32.13,32.08,32.11,616000.0,23.9364,23.9439,23.9066,23.929,616000.0
2009-12-01 15:10:00,32.11,32.11,32.06,32.1,99900.0,23.929,23.929,23.8917,23.9215,99900.0
2009-12-01 15:20:00,32.09,32.1,32.05,32.06,98900.0,23.914,23.9215,23.8842,23.8917,98900.0
2009-12-01 15:30:00,32.05,32.06,31.94,32.0,177200.0,23.8842,23.8917,23.8023,23.847,177200.0
2009-12-01 15:40:00,32.0,32.12,31.99,32.1,155800.0,23.847,23.9364,23.8395,23.9215,155800.0
2009-12-01 15:50:00,32.1,32.15,32.07,32.13,372000.0,23.9215,23.9588,23.8991,23.9439,372000.0
2009-12-02 09:30:00,32.53,32.61,32.43,32.53,152300.0,24.2419,24.3016,24.1674,24.2419,152300.0
2009-12-02 09:40:00,32.53,32.57,32.41,32.54,89600.0,24.2419,24.2718,24.1525,24.2494,89600.0
2009-12-02 09:50:00,32.53,32.58,32.43,32.48,124500.0,24.2419,24.2792,24.1674,24.2047,124500.0
2009-12-02 10:00:00,32.48,32.58,32.42,32.58,133100.0,24.2047,24.2792,24.16,24.2792,133100.0
2009-12-02 10:10:00,32.58,32.77,32.58,32.65,156400.0,24.2792,24.4208,24.2792,24.3314,156400.0
2009-12-02 10:20:00,32.67,32.67,32.56,32.56,163700.0,24.3463,24.3463,24.2643,24.2643,163700.0
2009-12-02 10:30:00,32.55,32.61,32.51,32.57,135700.0,24.2568,24.3016,24.227,24.2718,135700.0
2009-12-02 10:40:00,32.57,32.64,32.56,32.63,95900.0,24.2718,24.3239,24.2643,24.3165,95900.0
2009-12-02 10:50:00,32.62,32.64,32.56,32.59,62600.0,24.309,24.3239,24.2643,24.2867,62600.0
2009-12-02 11:00:00,32.59,32.62,32.53,32.58,126300.0,24.2867,24.309,24.2419,24.2792,126300.0
2009-12-02 11:10:00,32.56,32.59,32.53,32.55,140300.0,24.2643,24.2867,24.2419,24.2568,140300.0
2009-12-02 11:20:00,32.54,32.61,32.48,32.56,114700.0,24.2494,24.3016,24.2047,24.2643,114700.0
2009-12-02 11:30:00,32.56,32.63,32.54,32.6,67300.0,24.2643,24.3165,24.2494,24.2941,67300.0
2009-12-02 11:40:00,32.6,32.62,32.55,32.58,70000.0,24.2941,24.309,24.2568,24.2792,70000.0
2009-12-02 11:50:00,32.58,32.58,32.52,32.52,31200.0,24.2792,24.2792,24.2345,24.2345,31200.0
2009-12-02 12:00:00,32.53,32.58,32.44,32.44,38500.0,24.2419,24.2792,24.1749,24.1749,38500.0
2009-12-02 12:10:00,32.45,32.49,32.4,32.4,62900.0,24.1823,24.2121,24.1451,24.1451,62900.0
2009-12-02 12:20:00,32.4,32.4,32.33,32.37,99800.0,24.1451,24.1451,24.0929,24.1227,99800.0
2009-12-02 12:30:00,32.36,32.4,32.34,32.37,36800.0,24.1153,24.1451,24.1004,24.1227,36800.0
2009-12-02 12:40:00,32.36,32.45,32.32,32.44,86400.0,24.1153,24.1823,24.0854,24.1749,86400.0
2009-12-02 12:50:00,32.44,32.49,32.4,32.49,65900.0,24.1749,24.2121,24.1451,24.2121,65900.0
2009-12-02 13:00:00,32.49,32.53,32.47,32.52,96100.0,24.2121,24.2419,24.1972,24.2345,96100.0
2009-12-02 13:10:00,32.52,32.53,32.49,32.51,100200.0,24.2345,24.2419,24.2121,24.227,100200.0
2009-12-02 13:20:00,32.51,32.52,32.49,32.5,63800.0,24.227,24.2345,24.2121,24.2196,63800.0
2009-12-02 13:30:00,32.5,32.55,32.5,32.53,54100.0,24.2196,24.2568,24.2196,24.2419,54100.0
2009-12-02 13:40:00,32.53,32.56,32.52,32.55,71000.0,24.2419,24.2643,24.2345,24.2568,71000.0
2009-12-02 13:50:00,32.55,32.61,32.54,32.59,95600.0,24.2568,24.3016,24.2494,24.2867,95600.0
2009-12-02 14:00:00,32.58,32.66,32.58,32.66,215200.0,24.2792,24.3388,24.2792,24.3388,215200.0
2009-12-02 14:10:00,32.65,32.66,32.53,32.57,153300.0,24.3314,24.3388,24.2419,24.2718,153300.0
2009-12-02 14:20:00,32.56,32.67,32.54,32.65,170500.0,24.2643,24.3463,24.2494,24.3314,170500.0
2009-12-02 14:30:00,32.65,32.76,32.65,32.68,289800.0,24.3314,24.4133,24.3314,24.3537,289800.0
2009-12-02 14:40:00,32.68,32.69,32.6,32.61,61900.0,24.3537,24.3612,24.2941,24.3016,61900.0
2009-12-02 14:50:00,32.61,32.66,32.58,32.65,136700.0,24.3016,24.3388,24.2792,24.3314,136700.0
2009-12-02 15:00:00,32.65,32.66,32.59,32.64,119500.0,24.3314,24.3388,24.2867,24.3239,119500.0
2009-12-02 15:10:00,32.64,32.66,32.55,32.6,177900.0,24.3239,24.3388,24.2568,24.2941,177900.0
2009-12-02 15:20:00,32.6,32.72,32.56,32.62,320700.0,24.2941,24.3835,24.2643,24.309,320700.0
2009-12-02 15:30:00,32.63,32.7,32.6,32.68,190300.0,24.3165,24.3686,24.2941,24.3537,190300.0
2009-12-02 15:40:00,32.68,32.77,32.68,32.76,204800.0,24.3537,24.4208,24.3537,24.4133,204800.0
2009-12-02 15:50:00,32.76,32.77,32.67,32.7,415000.0,24.4133,24.4208,24.3463,24.3686,415000.0
2009-12-03 09:30:00,32.84,32.93,32.67,32.89,50900.0,24.473,24.54,24.3463,24.5102,50900.0
2009-12-03 09:40:00,32.89,33.08,32.89,33.02,109900.0,24.5102,24.6518,24.5102,24.6071,109900.0
2009-12-03 09:50:00,33.02,33.02,32.89,32.94,99600.0,24.6071,24.6071,24.5102,24.5475,99600.0
2009-12-03 10:00:00,32.93,32.94,32.79,32.9,260300.0,24.54,24.5475,24.4357,24.5177,260300.0
2009-12-03 10:10:00,32.91,32.93,32.68,32.72,201400.0,24.5251,24.54,24.3537,24.3835,201400.0
2009-12-03 10:20:00,32.72,32.83,32.69,32.82,135200.0,24.3835,24.4655,24.3612,24.4581,135200.0
2009-12-03 10:30:00,32.81,32.86,32.7,32.7,84000.0,24.4506,24.4879,24.3686,24.3686,84000.0
2009-12-03 10:40:00,32.69,32.86,32.67,32.84,131800.0,24.3612,24.4879,24.3463,24.473,131800.0
2009-12-03 10:50:00,32.83,32.88,32.79,32.85,109200.0,24.4655,24.5028,24.4357,24.4804,109200.0
2009-12-03 11:00:00,32.85,33.01,32.83,32.99,157500.0,24.4804,24.5996,24.4655,24.5847,157500.0
2009-12-03 11:10:00,32.98,33.02,32.94,32.95,94800.0,24.5773,24.6071,24.5475,24.5549,94800.0
2009-12-03 11:20:00,32.95,33.04,32.95,33.01,82100.0,24.5549,24.622,24.5549,24.5996,82100.0
2009-12-03 11:30:00,33.01,33.03,32.88,32.92,90700.0,24.5996,24.6146,24.5028,24.5326,90700.0
2009-12-03 11:40:00,32.91,33.01,32.9,33.0,118400.0,24.5251,24.5996,24.5177,24.5922,118400.0
2009-12-03 11:50:00,33.0,33.2,32.99,33.15,171800.0,24.5922,24.7412,24.5847,24.704,171800.0
2009-12-03 12:00:00,33.15,33.17,33.06,33.07,78100.0,24.704,24.7189,24.6369,24.6444,78100.0
2009-12-03 12:10:00,33.07,33.19,33.06,33.19,134600.0,24.6444,24.7338,24.6369,24.7338,134600.0
2009-12-03 12:20:00,33.17,33.27,33.15,33.24,135700.0,24.7189,24.7934,24.704,24.771,135700.0
2009-12-03 12:30:00,33.23,33.28,33.21,33.23,87300.0,24.7636,24.8009,24.7487,24.7636,87300.0
2009-12-03 12:40:00,33.22,33.23,33.16,33.2,124200.0,24.7561,24.7636,24.7114,24.7412,124200.0
2009-12-03 12:50:00,33.2,33.21,33.14,33.18,93200.0,24.7412,24.7487,24.6965,24.7263,93200.0
2009-12-03 13:00:00,33.18,33.19,33.13,33.18,53400.0,24.7263,24.7338,24.6891,24.7263,53400.0
2009-12-03 13:10:00,33.18,33.2,33.13,33.16,111900.0,24.7263,24.7412,24.6891,24.7114,111900.0
2009-12-03 13:20:00,33.16,33.17,33.03,33.06,94500.0,24.7114,24.7189,24.6146,24.6369,94500.0
2009-12-03 13:30:00,33.06,33.08,33.04,33.06,87600.0,24.6369,24.6518,24.622,24.6369,87600.0
2009-12-03 13:40:00,33.06,33.08,33.02,33.03,33700.0,24.6369,24.6518,24.6071,24.6146,33700.0
2009-12-03 13:50:00,33.03,33.08,33.02,33.03,55200.0,24.6146,24.6518,24.6071,24.6146,55200.0
2009-12-03 14:00:00,33.03,33.06,32.99,32.99,80100.0,24.6146,24.6369,24.5847,24.5847,80100.0
2009-12-03 14:10:00,32.99,33.01,32.95,32.96,110300.0,24.5847,24.5996,24.5549,24.5624,110300.0
2009-12-03 14:20:00,32.95,33.04,32.95,33.03,121000.0,24.5549,24.622,24.5549,24.6146,121000.0
2009-12-03 14:30:00,33.03,33.04,32.99,33.0,84600.0,24.6146,24.622,24.5847,24.5922,84600.0
2009-12-03 14:40:00,33.0,33.06,33.0,33.06,29100.0,24.5922,24.6369,24.5922,24.6369,29100.0
2009-12-03 14:50:00,33.06,33.06,32.94,33.0,56500.0,24.6369,24.6369,24.5475,24.5922,56500.0
2009-12-03 15:00:00,32.99,32.99,32.93,32.95,62300.0,24.5847,24.5847,24.54,24.5549,62300.0
2009-12-03 15:10:00,32.94,32.98,32.93,32.95,82700.0,24.5475,24.5773,24.54,24.5549,82700.0
2009-12-03 15:20:00,32.94,32.95,32.84,32.86,98000.0,24.5475,24.5549,24.473,24.4879,98000.0
2009-12-03 15:30:00,32.86,32.92,32.8,32.8,92800.0,24.4879,24.5326,24.4432,24.4432,92800.0
2009-12-03 15:40:00,32.81,32.81,32.62,32.62,166900.0,24.4506,24.4506,24.309,24.309,166900.0
2009-12-03 15:50:00,32.62,32.67,32.57,32.67,241300.0,24.309,24.3463,24.2718,24.3463,241300.0
2009-12-04 09:30:00,32.91,33.19,32.91,33.18,148600.0,24.5251,24.7338,24.5251,24.7263,148600.0
2009-12-04 09:40:00,33.16,33.3,33.14,33.29,262700.0,24.7114,24.8158,24.6965,24.8083,262700.0
2009-12-04 09:50:00,33.29,33.35,33.26,33.31,254200.0,24.8083,24.853,24.786,24.8232,254200.0
2009-12-04 10:00:00,33.32,33.34,33.07,33.31,235600.0,24.8307,24.8456,24.6444,24.8232,235600.0
2009-12-04 10:10:00,33.29,33.31,33.21,33.26,107400.0,24.8083,24.8232,24.7487,24.786,107400.0
2009-12-04 10:20:00,33.27,33.28,33.18,33.2,110100.0,24.7934,24.8009,24.7263,24.7412,110100.0
2009-12-04 10:30:00,33.21,33.25,33.09,33.22,168000.0,24.7487,24.7785,24.6593,24.7561,168000.0
2009-12-04 10:40:00,33.22,33.29,33.17,33.25,202300.0,24.7561,24.8083,24.7189,24.7785,202300.0
2009-12-04 10:50:00,33.25,33.3,33.13,33.16,123700.0,24.7785,24.8158,24.6891,24.7114,123700.0
2009-12-04 11:00:00,33.15,33.15,33.03,33.05,77100.0,24.704,24.704,24.6146,24.6295,77100.0
2009-12-04 11:10:00,33.07,33.1,33.02,33.07,47600.0,24.6444,24.6667,24.6071,24.6444,47600.0
2009-12-04 11:20:00,33.06,33.1,32.78,32.78,161400.0,24.6369,24.6667,24.4282,24.4282,161400.0
2009-12-04 11:30:00,32.78,32.86,32.57,32.67,193100.0,24.4282,24.4879,24.2718,24.3463,193100.0
2009-12-04 11:40:00,32.67,32.69,32.35,32.51,122600.0,24.3463,24.3612,24.1078,24.227,122600.0
2009-12-04 11:50:00,32.51,32.65,32.45,32.64,60500.0,24.227,24.3314,24.1823,24.3239,60500.0
2009-12-04 12:00:00,32.64,32.71,32.62,32.69,55900.0,24.3239,24.3761,24.309,24.3612,55900.0
2009-12-04 12:10:00,32.69,32.72,32.62,32.62,40700.0,24.3612,24.3835,24.309,24.309,40700.0
2009-12-04 12:20:00,32.63,32.69,32.53,32.69,48000.0,24.3165,24.3612,24.2419,24.3612,48000.0
2009-12-04 12:30:00,32.7,32.81,32.67,32.78,81300.0,24.3686,24.4506,24.3463,24.4282,81300.0
2009-12-04 12:40:00,32.78,32.78,32.68,32.69,117500.0,24.4282,24.4282,24.3537,24.3612,117500.0
2009-12-04 12:50:00,32.69,32.78,32.69,32.73,78600.0,24.3612,24.4282,24.3612,24.391,78600.0
2009-12-04 13:00:00,32.72,32.73,32.68,32.71,73200.0,24.3835,24.391,24.3537,24.3761,73200.0
2009-12-04 13:10:00,32.71,32.72,32.64,32.68,109500.0,24.3761,24.3835,24.3239,24.3537,109500.0
2009-12-04 13:20:00,32.7,32.74,32.64,32.66,50200.0,24.3686,24.3984,24.3239,24.3388,50200.0
2009-12-04 13:30:00,32.65,32.7,32.63,32.65,51300.0,24.3314,24.3686,24.3165,24.3314,51300.0
2009-12-04 13:40:00,32.66,32.73,32.64,32.68,36000.0,24.3388,24.391,24.3239,24.3537,36000.0
2009-12-04 13:50:00,32.66,32.68,32.54,32.57,69300.0,24.3388,24.3537,24.2494,24.2718,69300.0
2009-12-04 14:00:00,32.57,32.65,32.53,32.55,46700.0,24.2718,24.3314,24.2419,24.2568,46700.0
2009-12-04 14:10:00,32.54,32.65,32.53,32.56,42000.0,24.2494,24.3314,24.2419,24.2643,42000.0
2009-12-04 14:20:00,32.56,32.62,32.5,32.61,84600.0,24.2643,24.309,24.2196,24.3016,84600.0
2009-12-04 14:30:00,32.63,32.77,32.63,32.77,50100.0,24.3165,24.4208,24.3165,24.4208,50100.0
2009-12-04 14:40:00,32.77,32.77,32.54,32.54,118600.0,24.4208,24.4208,24.2494,24.2494,118600.0
2009-12-04 14:50:00,32.55,32.8,32.53,32.79,45200.0,24.2568,24.4432,24.2419,24.4357,45200.0
2009-12-04 15:00:00,32.79,32.85,32.72,32.84,64800.0,24.4357,24.4804,24.3835,24.473,64800.0
2009-12-04 15:10:00,32.85,32.9,32.81,32.84,63000.0,24.4804,24.5177,24.4506,24.473,63000.0
2009-12-04 15:20:00,32.85,32.93,32.85,32.89,106200.0,24.4804,24.54,24.4804,24.5102,106200.0
2009-12-04 15:30:00,32.88,32.92,32.79,32.79,112000.0,24.5028,24.5326,24.4357,24.4357,112000.0
2009-12-04 15:40:00,32.79,32.87,32.76,32.82,149800.0,24.4357,24.4953,24.4133,24.4581,149800.0
2009-12-04 15:50:00,32.82,32.88,32.78,32.86,229300.0,24.4581,24.5028,24.4282,24.4879,229300.0
2009-12-07 09:30:00,32.59,32.86,32.59,32.84,253800.0,24.2867,24.4879,24.2867,24.473,253800.0
2009-12-07 09:40:00,32.84,32.89,32.75,32.8,293300.0,24.473,24.5102,24.4059,24.4432,293300.0
2009-12-07 09:50:00,32.82,32.83,32.72,32.79,107900.0,24.4581,24.4655,24.3835,24.4357,107900.0
2009-12-07 10:00:00,32.79,32.8,32.62,32.67,151800.0,24.4357,24.4432,24.309,24.3463,151800.0
2009-12-07 10:10:00,32.66,32.67,32.59,32.67,87400.0,24.3388,24.3463,24.2867,24.3463,87400.0
2009-12-07 10:20:00,32.66,32.76,32.59,32.75,115500.0,24.3388,24.4133,24.2867,24.4059,115500.0
2009-12-07 10:30:00,32.76,32.84,32.74,32.74,60700.0,24.4133,24.473,24.3984,24.3984,60700.0
2009-12-07 10:40:00,32.75,32.76,32.68,32.72,32200.0,24.4059,24.4133,24.3537,24.3835,32200.0
2009-12-07 10:50:00,32.72,32.8,32.71,32.77,111900.0,24.3835,24.4432,24.3761,24.4208,111900.0
2009-12-07 11:00:00,32.76,32.76,32.59,32.59,137000.0,24.4133,24.4133,24.2867,24.2867,137000.0
2009-12-07 11:10:00,32.59,32.61,32.58,32.6,27900.0,24.2867,24.3016,24.2792,24.2941,27900.0
2009-12-07 11:20:00,32.59,32.62,32.56,32.6,59600.0,24.2867,24.309,24.2643,24.2941,59600.0
2009-12-07 11:30:00,32.59,32.75,32.59,32.74,58400.0,24.2867,24.4059,24.2867,24.3984,58400.0
2009-12-07 11:40:00,32.74,32.8,32.74,32.75,156600.0,24.3984,24.4432,24.3984,24.4059,156600.0
2009-12-07 11:50:00,32.75,32.76,32.68,32.7,63200.0,24.4059,24.4133,24.3537,24.3686,63200.0
2009-12-07 12:00:00,32.7,32.7,32.62,32.65,56400.0,24.3686,24.3686,24.309,24.3314,56400.0
2009-12-07 12:10:00,32.66,32.77,32.65,32.76,55400.0,24.3388,24.4208,24.3314,24.4133,55400.0
2009-12-07 12:20:00,32.77,32.8,32.74,32.8,70800.0,24.4208,24.4432,24.3984,24.4432,70800.0
2009-12-07 12:30:00,32.8,32.81,32.76,32.78,107400.0,24.4432,24.4506,24.4133,24.4282,107400.0
2009-12-07 12:40:00,32.78,32.8,32.7,32.7,69800.0,24.4282,24.4432,24.3686,24.3686,69800.0
2009-12-07 12:50:00,32.71,32.72,32.69,32.69,60000.0,24.3761,24.3835,24.3612,24.3612,60000.0
2009-12-07 13:00:00,32.7,32.7,32.63,32.65,34300.0,24.3686,24.3686,24.3165,24.3314,34300.0
2009-12-07 13:10:00,32.66,32.71,32.65,32.69,48900.0,24.3388,24.3761,24.3314,24.3612,48900.0
2009-12-07 13:20:00,32.7,32.73,32.68,32.7,59000.0,24.3686,24.391,24.3537,24.3686,59000.0
2009-12-07 13:30:00,32.71,32.73,32.68,32.7,72400.0,24.3761,24.391,24.3537,24.3686,72400.0
2009-12-07 13:40:00,32.7,32.73,32.68,32.68,45800.0,24.3686,24.391,24.3537,24.3537,45800.0
2009-12-07 13:50:00,32.68,32.68,32.58,32.58,64000.0,24.3537,24.3537,24.2792,24.2792,64000.0
2009-12-07 14:00:00,32.58,32.62,32.56,32.58,77000.0,24.2792,24.309,24.2643,24.2792,77000.0
2009-12-07 14:10:00,32.57,32.6,32.56,32.56,112200.0,24.2718,24.2941,24.2643,24.2643,112200.0
2009-12-07 14:20:00,32.57,32.59,32.54,32.55,30600.0,24.2718,24.2867,24.2494,24.2568,30600.0
2009-12-07 14:30:00,32.54,32.54,32.42,32.43,105500.0,24.2494,24.2494,24.16,24.1674,105500.0
2009-12-07 14:40:00,32.43,32.46,32.37,32.37,132600.0,24.1674,24.1898,24.1227,24.1227,132600.0
2009-12-07 14:50:00,32.37,32.37,32.25,32.35,357800.0,24.1227,24.1227,24.0333,24.1078,357800.0
2009-12-07 15:00:00,32.36,32.42,32.33,32.4,148300.0,24.1153,24.16,24.0929,24.1451,148300.0
2009-12-07 15:10:00,32.4,32.41,32.39,32.4,125400.0,24.1451,24.1525,24.1376,24.1451,125400.0
2009-12-07 15:20:00,32.41,32.41,32.32,32.34,129200.0,24.1525,24.1525,24.0854,24.1004,129200.0
2009-12-07 15:30:00,32.35,32.42,32.33,32.4,148200.0,24.1078,24.16,24.0929,24.1451,148200.0
2009-12-07 15:40:00,32.4,32.48,32.4,32.44,240700.0,24.1451,24.2047,24.1451,24.1749,240700.0
2009-12-07 15:50:00,32.44,32.45,32.4,32.4,241500.0,24.1749,24.1823,24.1451,24.1451,241500.0
2009-12-08 09:30:00,32.12,32.18,31.82,31.94,123700.0,23.9364,23.9811,23.7128,23.8023,123700.0
2009-12-08 09:40:00,31.94,32.03,31.84,31.92,132400.0,23.8023,23.8693,23.7277,23.7874,132400.0
2009-12-08 09:50:00,31.92,32.09,31.89,31.98,242900.0,23.7874,23.914,23.765,23.8321,242900.0
2009-12-08 10:00:00,31.98,31.99,31.87,31.96,169900.0,23.8321,23.8395,23.7501,23.8172,169900.0
2009-12-08 10:10:00,31.96,31.96,31.85,31.9,218300.0,23.8172,23.8172,23.7352,23.7725,218300.0
2009-12-08 10:20:00,31.91,31.93,31.86,31.93,201700.0,23.7799,23.7948,23.7426,23.7948,201700.0
2009-12-08 10:30:00,31.93,31.96,31.86,31.9,84500.0,23.7948,23.8172,23.7426,23.7725,84500.0
2009-12-08 10:40:00,31.9,31.91,31.8,31.8,202000.0,23.7725,23.7799,23.6979,23.6979,202000.0
2009-12-08 10:50:00,31.81,31.88,31.73,31.88,114400.0,23.7054,23.7576,23.6458,23.7576,114400.0
2009-12-08 11:00:00,31.88,31.95,31.86,31.92,93500.0,23.7576,23.8097,23.7426,23.7874,93500.0
2009-12-08 11:10:00,31.92,31.97,31.9,31.9,83600.0,23.7874,23.8246,23.7725,23.7725,83600.0
2009-12-08 11:20:00,31.9,31.97,31.88,31.93,68100.0,23.7725,23.8246,23.7576,23.7948,68100.0
2009-12-08 11:30:00,31.94,31.94,31.86,31.9,72500.0,23.8023,23.8023,23.7426,23.7725,72500.0
2009-12-08 11:40:00,31.9,31.98,31.89,31.93,79700.0,23.7725,23.8321,23.765,23.7948,79700.0
2009-12-08 11:50:00,31.92,31.97,31.91,31.96,46600.0,23.7874,23.8246,23.7799,23.8172,46600.0
2009-12-08 12:00:00,31.96,32.0,31.92,31.95,49200.0,23.8172,23.847,23.7874,23.8097,49200.0
2009-12-08 12:10:00,31.95,31.97,31.88,31.89,106600.0,23.8097,23.8246,23.7576,23.765,106600.0
2009-12-08 12:20:00,31.89,31.91,31.85,31.87,56500.0,23.765,23.7799,23.7352,23.7501,56500.0
2009-12-08 12:30:00,31.87,31.93,31.86,31.92,45600.0,23.7501,23.7948,23.7426,23.7874,45600.0
2009-12-08 12:40:00,31.92,31.93,31.86,31.93,88300.0,23.7874,23.7948,23.7426,23.7948,88300.0
2009-12-08 12:50:00,31.92,31.94,31.85,31.93,72800.0,23.7874,23.8023,23.7352,23.7948,72800.0
2009-12-08 13:00:00,31.94,31.98,31.89,31.91,87700.0,23.8023,23.8321,23.765,23.7799,87700.0
2009-12-08 13:10:00,31.91,31.92,31.85,31.9,50900.0,23.7799,23.7874,23.7352,23.7725,50900.0
2009-12-08 13:20:00,31.91,31.91,31.84,31.86,32600.0,23.7799,23.7799,23.7277,23.7426,32600.0
2009-12-08 13:30:00,31.85,31.93,31.85,31.88,58100.0,23.7352,23.7948,23.7352,23.7576,58100.0
2009-12-08 13:40:00,31.88,31.93,31.84,31.86,83500.0,23.7576,23.7948,23.7277,23.7426,83500.0
2009-12-08 13:50:00,31.86,31.88,31.8,31.84,29500.0,23.7426,23.7576,23.6979,23.7277,29500.0
2009-12-08 14:00:00,31.84,31.92,31.81,31.9,47800.0,23.7277,23.7874,23.7054,23.7725,47800.0
2009-12-08 14:10:00,31.9,31.91,31.85,31.88,46800.0,23.7725,23.7799,23.7352,23.7576,46800.0
2009-12-08 14:20:00,31.87,31.87,31.76,31.79,75900.0,23.7501,23.7501,23.6681,23.6905,75900.0
2009-12-08 14:30:00,31.8,31.91,31.78,31.9,66100.0,23.6979,23.7799,23.683,23.7725,66100.0
2009-12-08 14:40:00,31.9,31.91,31.79,31.8,70700.0,23.7725,23.7799,23.6905,23.6979,70700.0
2009-12-08 14:50:00,31.8,31.82,31.7,31.75,244100.0,23.6979,23.7128,23.6234,23.6607,244100.0
2009-12-08 15:00:00,31.75,31.84,31.74,31.81,107400.0,23.6607,23.7277,23.6532,23.7054,107400.0
2009-12-08 15:10:00,31.82,31.86,31.76,31.82,60000.0,23.7128,23.7426,23.6681,23.7128,60000.0
2009-12-08 15:20:00,31.83,31.86,31.78,31.78,82100.0,23.7203,23.7426,23.683,23.683,82100.0
2009-12-08 15:30:00,31.77,31.83,31.76,31.79,119500.0,23.6756,23.7203,23.6681,23.6905,119500.0
2009-12-08 15:40:00,31.79,31.85,31.79,31.81,90000.0,23.6905,23.7352,23.6905,23.7054,90000.0
2009-12-08 15:50:00,31.8,31.83,31.78,31.8,227100.0,23.6979,23.7203,23.683,23.6979,227100.0
2009-12-09 09:30:00,32.03,32.09,31.78,31.82,167200.0,23.8693,23.914,23.683,23.7128,167200.0
2009-12-09 09:40:00,31.82,31.82,31.58,31.67,165300.0,23.7128,23.7128,23.534,23.6011,165300.0
2009-12-09 09:50:00,31.67,31.73,31.55,31.56,59400.0,23.6011,23.6458,23.5116,23.5191,59400.0
2009-12-09 10:00:00,31.56,31.63,31.52,31.55,88600.0,23.5191,23.5712,23.4893,23.5116,88600.0
2009-12-09 10:10:00,31.55,31.57,31.35,31.36,131600.0,23.5116,23.5265,23.3626,23.37,131600.0
2009-12-09 10:20:00,31.35,31.44,31.33,31.44,98000.0,23.3626,23.4297,23.3477,23.4297,98000.0
2009-12-09 10:30:00,31.43,31.49,31.28,31.35,182900.0,23.4222,23.4669,23.3104,23.3626,182900.0
2009-12-09 10:40:00,31.36,31.56,31.35,31.55,95300.0,23.37,23.5191,23.3626,23.5116,95300.0
2009-12-09 10:50:00,31.55,31.58,31.45,31.46,98300.0,23.5116,23.534,23.4371,23.4446,98300.0
2009-12-09 11:00:00,31.46,31.49,31.42,31.43,96800.0,23.4446,23.4669,23.4148,23.4222,96800.0
2009-12-09 11:10:00,31.44,31.53,31.42,31.51,109000.0,23.4297,23.4967,23.4148,23.4818,109000.0
2009-12-09 11:20:00,31.5,31.53,31.48,31.5,60800.0,23.4744,23.4967,23.4595,23.4744,60800.0
2009-12-09 11:30:00,31.5,31.55,31.41,31.47,64500.0,23.4744,23.5116,23.4073,23.452,64500.0
2009-12-09 11:40:00,31.47,31.51,31.45,31.46,43200.0,23.452,23.4818,23.4371,23.4446,43200.0
2009-12-09 11:50:00,31.45,31.5,31.45,31.49,57200.0,23.4371,23.4744,23.4371,23.4669,57200.0
2009-12-09 12:00:00,31.49,31.51,31.47,31.49,78000.0,23.4669,23.4818,23.452,23.4669,78000.0
2009-12-09 12:10:00,31.49,31.5,31.4,31.4,82300.0,23.4669,23.4744,23.3998,23.3998,82300.0
2009-12-09 12:20:00,31.4,31.4,31.28,31.3,145900.0,23.3998,23.3998,23.3104,23.3253,145900.0
2009-12-09 12:30:00,31.31,31.35,31.22,31.22,98800.0,23.3328,23.3626,23.2657,23.2657,98800.0
2009-12-09 12:40:00,31.23,31.29,31.21,31.23,67800.0,23.2732,23.3179,23.2583,23.2732,67800.0
2009-12-09 12:50:00,31.23,31.29,31.2,31.27,66200.0,23.2732,23.3179,23.2508,23.303,66200.0
2009-12-09 13:00:00,31.27,31.28,31.2,31.28,122500.0,23.303,23.3104,23.2508,23.3104,122500.0
2009-12-09 13:10:00,31.29,31.33,31.27,31.3,110800.0,23.3179,23.3477,23.303,23.3253,110800.0
2009-12-09 13:20:00,31.29,31.32,31.26,31.3,79600.0,23.3179,23.3402,23.2955,23.3253,79600.0
2009-12-09 13:30:00,31.3,31.3,31.22,31.22,89200.0,23.3253,23.3253,23.2657,23.2657,89200.0
2009-12-09 13:40:00,31.22,31.23,31.14,31.17,82600.0,23.2657,23.2732,23.2061,23.2284,82600.0
2009-12-09 13:50:00,31.18,31.21,31.14,31.17,46900.0,23.2359,23.2583,23.2061,23.2284,46900.0
2009-12-09 14:00:00,31.16,31.22,31.15,31.2,85200.0,23.221,23.2657,23.2135,23.2508,85200.0
2009-12-09 14:10:00,31.19,31.21,31.18,31.2,59700.0,23.2434,23.2583,23.2359,23.2508,59700.0
2009-12-09 14:20:00,31.19,31.2,31.15,31.15,77500.0,23.2434,23.2508,23.2135,23.2135,77500.0
2009-12-09 14:30:00,31.16,31.21,31.15,31.19,95700.0,23.221,23.2583,23.2135,23.2434,95700.0
2009-12-09 14:40:00,31.19,31.25,31.17,31.24,84300.0,23.2434,23.2881,23.2284,23.2806,84300.0
2009-12-09 14:50:00,31.25,31.31,31.24,31.25,110400.0,23.2881,23.3328,23.2806,23.2881,110400.0
2009-12-09 15:00:00,31.25,31.35,31.25,31.34,126200.0,23.2881,23.3626,23.2881,23.3551,126200.0
2009-12-09 15:10:00,31.35,31.41,31.34,31.4,153800.0,23.3626,23.4073,23.3551,23.3998,153800.0
2009-12-09 15:20:00,31.4,31.43,31.38,31.38,139500.0,23.3998,23.4222,23.3849,23.3849,139500.0
2009-12-09 15:30:00,31.39,31.41,31.34,31.37,133000.0,23.3924,23.4073,23.3551,23.3775,133000.0
2009-12-09 15:40:00,31.37,31.4,31.36,31.37,165300.0,23.3775,23.3998,23.37,23.3775,165300.0
2009-12-09 15:50:00,31.37,31.4,31.33,31.34,352300.0,23.3775,23.3998,23.3477,23.3551,352300.0
2009-12-10 09:30:00,31.64,31.77,31.52,31.67,69800.0,23.5787,23.6756,23.4893,23.6011,69800.0
2009-12-10 09:40:00,31.67,31.84,31.66,31.79,59200.0,23.6011,23.7277,23.5936,23.6905,59200.0
2009-12-10 09:50:00,31.79,31.97,31.77,31.9,127500.0,23.6905,23.8246,23.6756,23.7725,127500.0
2009-12-10 10:00:00,31.9,31.93,31.85,31.88,180700.0,23.7725,23.7948,23.7352,23.7576,180700.0
2009-12-10 10:10:00,31.88,32.03,31.88,32.0,218200.0,23.7576,23.8693,23.7576,23.847,218200.0
2009-12-10 10:20:00,32.0,32.1,31.95,32.05,118300.0,23.847,23.9215,23.8097,23.8842,118300.0
2009-12-10 10:30:00,32.05,32.08,31.9,31.99,65700.0,23.8842,23.9066,23.7725,23.8395,65700.0
2009-12-10 10:40:00,31.99,32.04,31.91,31.98,105100.0,23.8395,23.8768,23.7799,23.8321,105100.0
2009-12-10 10:50:00,31.98,32.07,31.97,32.04,55800.0,23.8321,23.8991,23.8246,23.8768,55800.0
2009-12-10 11:00:00,32.04,32.06,32.01,32.04,37600.0,23.8768,23.8917,23.8544,23.8768,37600.0
2009-12-10 11:10:00,32.04,32.13,32.03,32.13,77700.0,23.8768,23.9439,23.8693,23.9439,77700.0
2009-12-10 11:20:00,32.12,32.13,32.03,32.07,73900.0,23.9364,23.9439,23.8693,23.8991,73900.0
2009-12-10 11:30:00,32.06,32.14,32.05,32.12,67500.0,23.8917,23.9513,23.8842,23.9364,67500.0
2009-12-10 11:40:00,32.11,32.19,32.09,32.18,48200.0,23.929,23.9886,23.914,23.9811,48200.0
2009-12-10 11:50:00,32.17,32.2,32.15,32.18,49600.0,23.9737,23.996,23.9588,23.9811,49600.0
2009-12-10 12:00:00,32.18,32.3,32.18,32.24,91300.0,23.9811,24.0705,23.9811,24.0258,91300.0
2009-12-10 12:10:00,32.24,32.25,32.17,32.25,68600.0,24.0258,24.0333,23.9737,24.0333,68600.0
2009-12-10 12:20:00,32.25,32.32,32.25,32.28,40400.0,24.0333,24.0854,24.0333,24.0556,40400.0
2009-12-10 12:30:00,32.29,32.32,32.24,32.25,69600.0,24.0631,24.0854,24.0258,24.0333,69600.0
2009-12-10 12:40:00,32.25,32.34,32.22,32.34,45900.0,24.0333,24.1004,24.0109,24.1004,45900.0
2009-12-10 12:50:00,32.34,32.36,32.33,32.36,38300.0,24.1004,24.1153,24.0929,24.1153,38300.0
2009-12-10 13:00:00,32.36,32.37,32.29,32.32,78300.0,24.1153,24.1227,24.0631,24.0854,78300.0
2009-12-10 13:10:00,32.31,32.33,32.22,32.22,45000.0,24.078,24.0929,24.0109,24.0109,45000.0
2009-12-10 13:20:00,32.23,32.29,32.21,32.28,46400.0,24.0184,24.0631,24.0035,24.0556,46400.0
2009-12-10 13:30:00,32.29,32.31,32.24,32.3,43000.0,24.0631,24.078,24.0258,24.0705,43000.0
2009-12-10 13:40:00,32.31,32.32,32.24,32.32,39900.0,24.078,24.0854,24.0258,24.0854,39900.0
2009-12-10 13:50:00,32.32,32.33,32.26,32.3,36500.0,24.0854,24.0929,24.0407,24.0705,36500.0
2009-12-10 14:00:00,32.29,32.32,32.24,32.31,45700.0,24.0631,24.0854,24.0258,24.078,45700.0
2009-12-10 14:10:00,32.3,32.37,32.28,32.37,36500.0,24.0705,24.1227,24.0556,24.1227,36500.0
2009-12-10 14:20:00,32.38,32.43,32.37,32.43,71900.0,24.1302,24.1674,24.1227,24.1674,71900.0
2009-12-10 14:30:00,32.42,32.43,32.3,32.31,55600.0,24.16,24.1674,24.0705,24.078,55600.0
2009-12-10 14:40:00,32.31,32.31,32.27,32.29,66500.0,24.078,24.078,24.0482,24.0631,66500.0
2009-12-10 14:50:00,32.3,32.3,32.28,32.29,25500.0,24.0705,24.0705,24.0556,24.0631,25500.0
2009-12-10 15:00:00,32.29,32.29,32.21,32.21,51700.0,24.0631,24.0631,24.0035,24.0035,51700.0
2009-12-10 15:10:00,32.21,32.29,32.2,32.23,65900.0,24.0035,24.0631,23.996,24.0184,65900.0
2009-12-10 15:20:00,32.22,32.23,32.07,32.09,81900.0,24.0109,24.0184,23.8991,23.914,81900.0
2009-12-10 15:30:00,32.1,32.14,32.09,32.14,75700.0,23.9215,23.9513,23.914,23.9513,75700.0
2009-12-10 15:40:00,32.15,32.17,32.11,32.17,112800.0,23.9588,23.9737,23.929,23.9737,112800.0
2009-12-10 15:50:00,32.18,32.18,32.11,32.14,189200.0,23.9811,23.9811,23.929,23.9513,189200.0
2009-12-11 09:30:00,32.48,32.59,32.43,32.57,44800.0,24.2047,24.2867,24.1674,24.2718,44800.0
2009-12-11 09:40:00,32.57,32.61,32.38,32.39,56400.0,24.2718,24.3016,24.1302,24.1376,56400.0
2009-12-11 09:50:00,32.38,32.53,32.25,32.53,101300.0,24.1302,24.2419,24.0333,24.2419,101300.0
2009-12-11 10:00:00,32.53,32.59,32.44,32.5,59400.0,24.2419,24.2867,24.1749,24.2196,59400.0
2009-12-11 10:10:00,32.52,32.58,32.47,32.5,43700.0,24.2345,24.2792,24.1972,24.2196,43700.0
2009-12-11 10:20:00,32.51,32.56,32.46,32.51,42100.0,24.227,24.2643,24.1898,24.227,42100.0
2009-12-11 10:30:00,32.52,32.6,32.51,32.6,58800.0,24.2345,24.2941,24.227,24.2941,58800.0
2009-12-11 10:40:00,32.6,32.65,32.57,32.61,66400.0,24.2941,24.3314,24.2718,24.3016,66400.0
2009-12-11 10:50:00,32.61,32.66,32.59,32.65,87000.0,24.3016,24.3388,24.2867,24.3314,87000.0
2009-12-11 11:00:00,32.64,32.69,32.58,32.65,74600.0,24.3239,24.3612,24.2792,24.3314,74600.0
2009-12-11 11:10:00,32.64,32.69,32.61,32.61,48800.0,24.3239,24.3612,24.3016,24.3016,48800.0
2009-12-11 11:20:00,32.61,32.62,32.54,32.54,54000.0,24.3016,24.309,24.2494,24.2494,54000.0
2009-12-11 11:30:00,32.54,32.55,32.49,32.52,100700.0,24.2494,24.2568,24.2121,24.2345,100700.0
2009-12-11 11:40:00,32.5,32.52,32.43,32.45,57400.0,24.2196,24.2345,24.1674,24.1823,57400.0
2009-12-11 11:50:00,32.45,32.45,32.37,32.4,77100.0,24.1823,24.1823,24.1227,24.1451,77100.0
2009-12-11 12:00:00,32.41,32.41,32.37,32.4,25900.0,24.1525,24.1525,24.1227,24.1451,25900.0
2009-12-11 12:10:00,32.39,32.42,32.37,32.38,33200.0,24.1376,24.16,24.1227,24.1302,33200.0
2009-12-11 12:20:00,32.39,32.41,32.38,32.4,35000.0,24.1376,24.1525,24.1302,24.1451,35000.0
2009-12-11 12:30:00,32.4,32.41,32.36,32.4,50500.0,24.1451,24.1525,24.1153,24.1451,50500.0
2009-12-11 12:40:00,32.39,32.42,32.38,32.4,53100.0,24.1376,24.16,24.1302,24.1451,53100.0
2009-12-11 12:50:00,32.41,32.49,32.39,32.46,31800.0,24.1525,24.2121,24.1376,24.1898,31800.0
2009-12-11 13:00:00,32.46,32.48,32.39,32.47,39400.0,24.1898,24.2047,24.1376,24.1972,39400.0
2009-12-11 13:10:00,32.47,32.5,32.46,32.47,26100.0,24.1972,24.2196,24.1898,24.1972,26100.0
2009-12-11 13:20:00,32.47,32.5,32.44,32.48,31000.0,24.1972,24.2196,24.1749,24.2047,31000.0
2009-12-11 13:30:00,32.49,32.52,32.44,32.51,26100.0,24.2121,24.2345,24.1749,24.227,26100.0
2009-12-11 13:40:00,32.51,32.54,32.5,32.54,29700.0,24.227,24.2494,24.2196,24.2494,29700.0
2009-12-11 13:50:00,32.54,32.55,32.47,32.5,27900.0,24.2494,24.2568,24.1972,24.2196,27900.0
2009-12-11 14:00:00,32.5,32.62,32.49,32.59,36200.0,24.2196,24.309,24.2121,24.2867,36200.0
2009-12-11 14:10:00,32.58,32.61,32.57,32.6,28000.0,24.2792,24.3016,24.2718,24.2941,28000.0
2009-12-11 14:20:00,32.61,32.64,32.6,32.61,20000.0,24.3016,24.3239,24.2941,24.3016,20000.0
2009-12-11 14:30:00,32.61,32.63,32.58,32.58,16700.0,24.3016,24.3165,24.2792,24.2792,16700.0
2009-12-11 14:40:00,32.59,32.66,32.57,32.6,49700.0,24.2867,24.3388,24.2718,24.2941,49700.0
2009-12-11 14:50:00,32.6,32.64,32.58,32.6,39700.0,24.2941,24.3239,24.2792,24.2941,39700.0
2009-12-11 15:00:00,32.59,32.6,32.57,32.58,23300.0,24.2867,24.2941,24.2718,24.2792,23300.0
2009-12-11 15:10:00,32.58,32.58,32.54,32.54,62700.0,24.2792,24.2792,24.2494,24.2494,62700.0
2009-12-11 15:20:00,32.54,32.54,32.49,32.51,76100.0,24.2494,24.2494,24.2121,24.227,76100.0
2009-12-11 15:30:00,32.51,32.56,32.49,32.53,104300.0,24.227,24.2643,24.2121,24.2419,104300.0
2009-12-11 15:40:00,32.52,32.52,32.38,32.42,104900.0,24.2345,24.2345,24.1302,24.16,104900.0
2009-12-11 15:50:00,32.42,32.48,32.38,32.45,221200.0,24.16,24.2047,24.1302,24.1823,221200.0
2009-12-14 09:30:00,32.81,32.83,32.6,32.73,99300.0,24.4506,24.4655,24.2941,24.391,99300.0
2009-12-14 09:40:00,32.71,32.81,32.67,32.78,95500.0,24.3761,24.4506,24.3463,24.4282,95500.0
2009-12-14 09:50:00,32.8,32.81,32.72,32.76,78900.0,24.4432,24.4506,24.3835,24.4133,78900.0
2009-12-14 10:00:00,32.75,32.81,32.71,32.75,132800.0,24.4059,24.4506,24.3761,24.4059,132800.0
2009-12-14 10:10:00,32.76,32.88,32.75,32.86,146100.0,24.4133,24.5028,24.4059,24.4879,146100.0
2009-12-14 10:20:00,32.86,33.03,32.83,33.01,186100.0,24.4879,24.6146,24.4655,24.5996,186100.0
2009-12-14 10:30:00,33.02,33.03,32.88,32.92,55700.0,24.6071,24.6146,24.5028,24.5326,55700.0
2009-12-14 10:40:00,32.91,33.03,32.91,32.97,59200.0,24.5251,24.6146,24.5251,24.5698,59200.0
2009-12-14 10:50:00,32.96,33.05,32.96,33.03,47900.0,24.5624,24.6295,24.5624,24.6146,47900.0
2009-12-14 11:00:00,33.03,33.11,33.02,33.1,60800.0,24.6146,24.6742,24.6071,24.6667,60800.0
2009-12-14 11:10:00,33.1,33.11,33.05,33.11,49800.0,24.6667,24.6742,24.6295,24.6742,49800.0
2009-12-14 11:20:00,33.1,33.19,33.1,33.17,86400.0,24.6667,24.7338,24.6667,24.7189,86400.0
2009-12-14 11:30:00,33.18,33.28,33.17,33.28,47300.0,24.7263,24.8009,24.7189,24.8009,47300.0
2009-12-14 11:40:00,33.28,33.38,33.27,33.37,104100.0,24.8009,24.8754,24.7934,24.8679,104100.0
2009-12-14 11:50:00,33.37,33.38,33.32,33.38,80800.0,24.8679,24.8754,24.8307,24.8754,80800.0
2009-12-14 12:00:00,33.38,33.53,33.37,33.53,105200.0,24.8754,24.9872,24.8679,24.9872,105200.0
2009-12-14 12:10:00,33.53,33.63,33.49,33.63,165100.0,24.9872,25.0617,24.9574,25.0617,165100.0
2009-12-14 12:20:00,33.63,33.63,33.6,33.61,75100.0,25.0617,25.0617,25.0393,25.0468,75100.0
2009-12-14 12:30:00,33.61,33.68,33.6,33.68,82300.0,25.0468,25.0989,25.0393,25.0989,82300.0
2009-12-14 12:40:00,33.68,33.79,33.67,33.75,139500.0,25.0989,25.1809,25.0915,25.1511,139500.0
2009-12-14 12:50:00,33.76,33.81,33.74,33.79,112000.0,25.1586,25.1958,25.1437,25.1809,112000.0
2009-12-14 13:00:00,33.79,33.84,33.74,33.81,118700.0,25.1809,25.2182,25.1437,25.1958,118700.0
2009-12-14 13:10:00,33.81,33.93,33.79,33.88,189700.0,25.1958,25.2852,25.1809,25.248,189700.0
2009-12-14 13:20:00,33.89,33.93,33.88,33.9,60200.0,25.2554,25.2852,25.248,25.2629,60200.0
2009-12-14 13:30:00,33.91,33.91,33.78,33.78,94400.0,25.2703,25.2703,25.1735,25.1735,94400.0
2009-12-14 13:40:00,33.79,33.84,33.74,33.81,92300.0,25.1809,25.2182,25.1437,25.1958,92300.0
2009-12-14 13:50:00,33.81,33.81,33.75,33.76,56200.0,25.1958,25.1958,25.1511,25.1586,56200.0
2009-12-14 14:00:00,33.76,33.76,33.73,33.75,107600.0,25.1586,25.1586,25.1362,25.1511,107600.0
2009-12-14 14:10:00,33.76,33.76,33.71,33.72,67900.0,25.1586,25.1586,25.1213,25.1288,67900.0
2009-12-14 14:20:00,33.72,33.74,33.69,33.71,52300.0,25.1288,25.1437,25.1064,25.1213,52300.0
2009-12-14 14:30:00,33.71,33.83,33.7,33.82,78600.0,25.1213,25.2107,25.1138,25.2033,78600.0
2009-12-14 14:40:00,33.83,33.85,33.77,33.78,51900.0,25.2107,25.2256,25.166,25.1735,51900.0
2009-12-14 14:50:00,33.79,33.84,33.76,33.83,96300.0,25.1809,25.2182,25.1586,25.2107,96300.0
2009-12-14 15:00:00,33.84,33.86,33.8,33.82,251100.0,25.2182,25.2331,25.1884,25.2033,251100.0
2009-12-14 15:10:00,33.81,33.81,33.74,33.78,83200.0,25.1958,25.1958,25.1437,25.1735,83200.0
2009-12-14 15:20:00,33.78,33.78,33.73,33.75,77800.0,25.1735,25.1735,25.1362,25.1511,77800.0
2009-12-14 15:30:00,33.75,33.8,33.75,33.79,113300.0,25.1511,25.1884,25.1511,25.1809,113300.0
2009-12-14 15:40:00,33.79,33.79,33.72,33.73,272600.0,25.1809,25.1809,25.1288,25.1362,272600.0
2009-12-14 15:50:00,33.72,33.73,33.68,33.71,434900.0,25.1288,25.1362,25.0989,25.1213,434900.0
2009-12-15 09:30:00,33.3,33.61,33.3,33.56,175500.0,24.8158,25.0468,24.8158,25.0095,175500.0
2009-12-15 09:40:00,33.56,33.6,33.49,33.51,114400.0,25.0095,25.0393,24.9574,24.9723,114400.0
2009-12-15 09:50:00,33.51,33.55,33.46,33.46,126300.0,24.9723,25.0021,24.935,24.935,126300.0
2009-12-15 10:00:00,33.47,33.65,33.4,33.64,86700.0,24.9424,25.0766,24.8903,25.0691,86700.0
2009-12-15 10:10:00,33.64,33.72,33.58,33.71,68400.0,25.0691,25.1288,25.0244,25.1213,68400.0
2009-12-15 10:20:00,33.72,33.81,33.7,33.78,90100.0,25.1288,25.1958,25.1138,25.1735,90100.0
2009-12-15 10:30:00,33.78,33.89,33.73,33.89,102500.0,25.1735,25.2554,25.1362,25.2554,102500.0
2009-12-15 10:40:00,33.89,33.94,33.79,33.87,97800.0,25.2554,25.2927,25.1809,25.2405,97800.0
2009-12-15 10:50:00,33.86,33.96,33.85,33.94,128500.0,25.2331,25.3076,25.2256,25.2927,128500.0
2009-12-15 11:00:00,33.94,33.95,33.86,33.87,109100.0,25.2927,25.3002,25.2331,25.2405,109100.0
2009-12-15 11:10:00,33.87,33.95,33.86,33.95,149900.0,25.2405,25.3002,25.2331,25.3002,149900.0
2009-12-15 11:20:00,33.95,33.99,33.85,33.85,123100.0,25.3002,25.33,25.2256,25.2256,123100.0
2009-12-15 11:30:00,33.85,33.89,33.83,33.85,37800.0,25.2256,25.2554,25.2107,25.2256,37800.0
2009-12-15 11:40:00,33.85,33.87,33.73,33.74,72100.0,25.2256,25.2405,25.1362,25.1437,72100.0
2009-12-15 11:50:00,33.75,33.87,33.74,33.84,78000.0,25.1511,25.2405,25.1437,25.2182,78000.0
2009-12-15 12:00:00,33.83,33.84,33.76,33.78,34800.0,25.2107,25.2182,25.1586,25.1735,34800.0
2009-12-15 12:10:00,33.78,33.88,33.78,33.85,43700.0,25.1735,25.248,25.1735,25.2256,43700.0
2009-12-15 12:20:00,33.85,33.9,33.84,33.9,36700.0,25.2256,25.2629,25.2182,25.2629,36700.0
2009-12-15 12:30:00,33.9,33.94,33.83,33.83,51000.0,25.2629,25.2927,25.2107,25.2107,51000.0
2009-12-15 12:40:00,33.83,33.83,33.74,33.79,41200.0,25.2107,25.2107,25.1437,25.1809,41200.0
2009-12-15 12:50:00,33.78,33.88,33.74,33.88,64400.0,25.1735,25.248,25.1437,25.248,64400.0
2009-12-15 13:00:00,33.88,33.92,33.84,33.92,37000.0,25.248,25.2778,25.2182,25.2778,37000.0
2009-12-15 13:10:00,33.93,33.94,33.83,33.84,33500.0,25.2852,25.2927,25.2107,25.2182,33500.0
2009-12-15 13:20:00,33.84,33.86,33.81,33.86,42300.0,25.2182,25.2331,25.1958,25.2331,42300.0
2009-12-15 13:30:00,33.85,33.93,33.85,33.93,66700.0,25.2256,25.2852,25.2256,25.2852,66700.0
2009-12-15 13:40:00,33.93,33.96,33.92,33.94,41000.0,25.2852,25.3076,25.2778,25.2927,41000.0
2009-12-15 13:50:00,33.94,33.98,33.94,33.97,67400.0,25.2927,25.3225,25.2927,25.3151,67400.0
2009-12-15 14:00:00,33.97,34.1,33.97,34.08,94400.0,25.3151,25.4119,25.3151,25.397,94400.0
2009-12-15 14:10:00,34.08,34.09,34.04,34.06,53800.0,25.397,25.4045,25.3672,25.3821,53800.0
2009-12-15 14:20:00,34.05,34.06,34.0,34.04,69100.0,25.3747,25.3821,25.3374,25.3672,69100.0
2009-12-15 14:30:00,34.03,34.03,33.97,33.99,51200.0,25.3598,25.3598,25.3151,25.33,51200.0
2009-12-15 14:40:00,33.99,34.02,33.99,34.0,24300.0,25.33,25.3523,25.33,25.3374,24300.0
2009-12-15 14:50:00,34.01,34.01,33.93,33.93,39500.0,25.3449,25.3449,25.2852,25.2852,39500.0
2009-12-15 15:00:00,33.93,33.99,33.92,33.98,58700.0,25.2852,25.33,25.2778,25.3225,58700.0
2009-12-15 15:10:00,33.97,33.97,33.93,33.93,36000.0,25.3151,25.3151,25.2852,25.2852,36000.0
2009-12-15 15:20:00,33.93,33.94,33.89,33.92,92400.0,25.2852,25.2927,25.2554,25.2778,92400.0
2009-12-15 15:30:00,33.93,33.93,33.89,33.92,138400.0,25.2852,25.2852,25.2554,25.2778,138400.0
2009-12-15 15:40:00,33.92,33.92,33.82,33.9,175800.0,25.2778,25.2778,25.2033,25.2629,175800.0
2009-12-15 15:50:00,33.89,33.93,33.86,33.92,364200.0,25.2554,25.2852,25.2331,25.2778,364200.0
2009-12-16 09:30:00,34.31,34.56,34.3,34.49,322900.0,25.5684,25.7547,25.561,25.7026,322900.0
2009-12-16 09:40:00,34.49,34.59,34.45,34.57,213100.0,25.7026,25.7771,25.6728,25.7622,213100.0
2009-12-16 09:50:00,34.58,34.62,34.47,34.49,179800.0,25.7696,25.7994,25.6877,25.7026,179800.0
2009-12-16 10:00:00,34.51,34.56,34.49,34.5,149000.0,25.7175,25.7547,25.7026,25.71,149000.0
2009-12-16 10:10:00,34.51,34.62,34.51,34.59,214400.0,25.7175,25.7994,25.7175,25.7771,214400.0
2009-12-16 10:20:00,34.59,34.64,34.48,34.49,131700.0,25.7771,25.8144,25.6951,25.7026,131700.0
2009-12-16 10:30:00,34.5,34.56,34.49,34.5,83400.0,25.71,25.7547,25.7026,25.71,83400.0
2009-12-16 10:40:00,34.51,34.51,34.39,34.4,57300.0,25.7175,25.7175,25.628,25.6355,57300.0
2009-12-16 10:50:00,34.41,34.42,34.39,34.4,44900.0,25.643,25.6504,25.628,25.6355,44900.0
2009-12-16 11:00:00,34.4,34.41,34.36,34.39,133700.0,25.6355,25.643,25.6057,25.628,133700.0
2009-12-16 11:10:00,34.38,34.39,34.3,34.3,83100.0,25.6206,25.628,25.561,25.561,83100.0
2009-12-16 11:20:00,34.3,34.32,34.18,34.22,167700.0,25.561,25.5759,25.4716,25.5014,167700.0
2009-12-16 11:30:00,34.21,34.27,34.13,34.27,132100.0,25.4939,25.5386,25.4343,25.5386,132100.0
2009-12-16 11:40:00,34.27,34.27,34.19,34.19,51500.0,25.5386,25.5386,25.479,25.479,51500.0
2009-12-16 11:50:00,34.2,34.2,34.12,34.18,55200.0,25.4865,25.4865,25.4268,25.4716,55200.0
2009-12-16 12:00:00,34.17,34.24,34.16,34.24,34000.0,25.4641,25.5163,25.4566,25.5163,34000.0
2009-12-16 12:10:00,34.24,34.24,34.19,34.19,30000.0,25.5163,25.5163,25.479,25.479,30000.0
2009-12-16 12:20:00,34.19,34.22,34.17,34.21,27700.0,25.479,25.5014,25.4641,25.4939,27700.0
2009-12-16 12:30:00,34.22,34.23,34.16,34.21,49000.0,25.5014,25.5088,25.4566,25.4939,49000.0
2009-12-16 12:40:00,34.21,34.22,34.18,34.18,29100.0,25.4939,25.5014,25.4716,25.4716,29100.0
2009-12-16 12:50:00,34.19,34.19,34.15,34.16,12300.0,25.479,25.479,25.4492,25.4566,12300.0
2009-12-16 13:00:00,34.16,34.16,34.09,34.09,48200.0,25.4566,25.4566,25.4045,25.4045,48200.0
2009-12-16 13:10:00,34.09,34.13,34.09,34.09,33800.0,25.4045,25.4343,25.4045,25.4045,33800.0
2009-12-16 13:20:00,34.1,34.11,34.06,34.06,40900.0,25.4119,25.4194,25.3821,25.3821,40900.0
2009-12-16 13:30:00,34.06,34.08,34.03,34.04,49300.0,25.3821,25.397,25.3598,25.3672,49300.0
2009-12-16 13:40:00,34.03,34.04,33.92,33.94,62300.0,25.3598,25.3672,25.2778,25.2927,62300.0
2009-12-16 13:50:00,33.93,33.94,33.81,33.82,84300.0,25.2852,25.2927,25.1958,25.2033,84300.0
2009-12-16 14:00:00,33.81,33.83,33.78,33.79,119200.0,25.1958,25.2107,25.1735,25.1809,119200.0
2009-12-16 14:10:00,33.8,33.89,33.74,33.81,158900.0,25.1884,25.2554,25.1437,25.1958,158900.0
2009-12-16 14:20:00,33.82,33.82,33.62,33.75,94800.0,25.2033,25.2033,25.0542,25.1511,94800.0
2009-12-16 14:30:00,33.74,33.79,33.73,33.79,87100.0,25.1437,25.1809,25.1362,25.1809,87100.0
2009-12-16 14:40:00,33.79,33.79,33.63,33.63,112100.0,25.1809,25.1809,25.0617,25.0617,112100.0
2009-12-16 14:50:00,33.64,33.7,33.61,33.68,88700.0,25.0691,25.1138,25.0468,25.0989,88700.0
2009-12-16 15:00:00,33.68,33.83,33.63,33.81,103400.0,25.0989,25.2107,25.0617,25.1958,103400.0
2009-12-16 15:10:00,33.82,33.84,33.72,33.81,79700.0,25.2033,25.2182,25.1288,25.1958,79700.0
2009-12-16 15:20:00,33.82,33.85,33.73,33.73,79000.0,25.2033,25.2256,25.1362,25.1362,79000.0
2009-12-16 15:30:00,33.73,33.83,33.73,33.83,116600.0,25.1362,25.2107,25.1362,25.2107,116600.0
2009-12-16 15:40:00,33.82,33.89,33.76,33.87,138300.0,25.2033,25.2554,25.1586,25.2405,138300.0
2009-12-16 15:50:00,33.88,33.88,33.82,33.86,205900.0,25.248,25.248,25.2033,25.2331,205900.0
2009-12-17 09:30:00,33.32,33.72,33.14,33.34,261700.0,24.8307,25.1288,24.6965,24.8456,261700.0
2009-12-17 09:40:00,33.34,33.43,33.29,33.29,170900.0,24.8456,24.9126,24.8083,24.8083,170900.0
2009-12-17 09:50:00,33.29,33.29,33.15,33.21,137500.0,24.8083,24.8083,24.704,24.7487,137500.0
2009-12-17 10:00:00,33.22,33.35,33.21,33.35,224500.0,24.7561,24.853,24.7487,24.853,224500.0
2009-12-17 10:10:00,33.34,33.41,33.27,33.35,129900.0,24.8456,24.8977,24.7934,24.853,129900.0
2009-12-17 10:20:00,33.37,33.52,33.36,33.5,208100.0,24.8679,24.9797,24.8605,24.9648,208100.0
2009-12-17 10:30:00,33.5,33.57,33.43,33.49,111400.0,24.9648,25.017,24.9126,24.9574,111400.0
2009-12-17 10:40:00,33.49,33.6,33.49,33.58,124400.0,24.9574,25.0393,24.9574,25.0244,124400.0
2009-12-17 10:50:00,33.58,33.73,33.54,33.71,127100.0,25.0244,25.1362,24.9946,25.1213,127100.0
2009-12-17 11:00:00,33.71,33.74,33.62,33.65,134100.0,25.1213,25.1437,25.0542,25.0766,134100.0
2009-12-17 11:10:00,33.65,33.71,33.59,33.7,84100.0,25.0766,25.1213,25.0319,25.1138,84100.0
2009-12-17 11:20:00,33.7,33.75,33.69,33.71,131500.0,25.1138,25.1511,25.1064,25.1213,131500.0
2009-12-17 11:30:00,33.72,33.72,33.61,33.63,273700.0,25.1288,25.1288,25.0468,25.0617,273700.0
2009-12-17 11:40:00,33.61,33.61,33.42,33.5,60700.0,25.0468,25.0468,24.9052,24.9648,60700.0
2009-12-17 11:50:00,33.5,33.52,33.42,33.5,209400.0,24.9648,24.9797,24.9052,24.9648,209400.0
2009-12-17 12:00:00,33.51,33.56,33.5,33.56,66000.0,24.9723,25.0095,24.9648,25.0095,66000.0
2009-12-17 12:10:00,33.56,33.56,33.52,33.53,33900.0,25.0095,25.0095,24.9797,24.9872,33900.0
2009-12-17 12:20:00,33.53,33.58,33.5,33.55,56900.0,24.9872,25.0244,24.9648,25.0021,56900.0
2009-12-17 12:30:00,33.55,33.56,33.46,33.5,48700.0,25.0021,25.0095,24.935,24.9648,48700.0
2009-12-17 12:40:00,33.5,33.5,33.28,33.38,108300.0,24.9648,24.9648,24.8009,24.8754,108300.0
2009-12-17 12:50:00,33.39,33.47,33.38,33.46,48100.0,24.8828,24.9424,24.8754,24.935,48100.0
2009-12-17 13:00:00,33.47,33.51,33.43,33.49,82000.0,24.9424,24.9723,24.9126,24.9574,82000.0
2009-12-17 13:10:00,33.49,33.51,33.41,33.44,88700.0,24.9574,24.9723,24.8977,24.9201,88700.0
2009-12-17 13:20:00,33.43,33.45,33.39,33.44,88600.0,24.9126,24.9275,24.8828,24.9201,88600.0
2009-12-17 13:30:00,33.43,33.46,33.43,33.43,74800.0,24.9126,24.935,24.9126,24.9126,74800.0
2009-12-17 13:40:00,33.44,33.44,33.38,33.39,97800.0,24.9201,24.9201,24.8754,24.8828,97800.0
2009-12-17 13:50:00,33.39,33.42,33.32,33.36,142400.0,24.8828,24.9052,24.8307,24.8605,142400.0
2009-12-17 14:00:00,33.37,33.39,33.29,33.38,104000.0,24.8679,24.8828,24.8083,24.8754,104000.0
2009-12-17 14:10:00,33.37,33.39,33.26,33.26,79100.0,24.8679,24.8828,24.786,24.786,79100.0
2009-12-17 14:20:00,33.26,33.29,33.22,33.28,76800.0,24.786,24.8083,24.7561,24.8009,76800.0
2009-12-17 14:30:00,33.28,33.35,33.21,33.31,131800.0,24.8009,24.853,24.7487,24.8232,131800.0
2009-12-17 14:40:00,33.32,33.37,33.27,33.36,61700.0,24.8307,24.8679,24.7934,24.8605,61700.0
2009-12-17 14:50:00,33.37,33.45,33.37,33.39,86100.0,24.8679,24.9275,24.8679,24.8828,86100.0
2009-12-17 15:00:00,33.39,33.43,33.35,33.43,62100.0,24.8828,24.9126,24.853,24.9126,62100.0
2009-12-17 15:10:00,33.42,33.43,33.35,33.42,72900.0,24.9052,24.9126,24.853,24.9052,72900.0
2009-12-17 15:20:00,33.42,33.52,33.42,33.49,105400.0,24.9052,24.9797,24.9052,24.9574,105400.0
2009-12-17 15:30:00,33.49,33.55,33.45,33.49,158200.0,24.9574,25.0021,24.9275,24.9574,158200.0
2009-12-17 15:40:00,33.5,33.51,33.39,33.49,286100.0,24.9648,24.9723,24.8828,24.9574,286100.0
2009-12-17 15:50:00,33.5,33.51,33.32,33.4,402900.0,24.9648,24.9723,24.8307,24.8903,402900.0
2009-12-18 09:30:00,32.33,32.4,31.86,32.21,1274300.0,24.0929,24.1451,23.7426,24.0035,1274300.0
2009-12-18 09:40:00,32.21,32.58,32.13,32.57,466300.0,24.0035,24.2792,23.9439,24.2718,466300.0
2009-12-18 09:50:00,32.57,32.64,32.33,32.52,251200.0,24.2718,24.3239,24.0929,24.2345,251200.0
2009-12-18 10:00:00,32.52,32.63,32.42,32.45,146700.0,24.2345,24.3165,24.16,24.1823,146700.0
2009-12-18 10:10:00,32.45,32.65,32.44,32.5,335100.0,24.1823,24.3314,24.1749,24.2196,335100.0
2009-12-18 10:20:00,32.5,32.5,32.22,32.3,274300.0,24.2196,24.2196,24.0109,24.0705,274300.0
2009-12-18 10:30:00,32.3,32.38,32.2,32.24,146100.0,24.0705,24.1302,23.996,24.0258,146100.0
2009-12-18 10:40:00,32.25,32.35,32.24,32.28,269700.0,24.0333,24.1078,24.0258,24.0556,269700.0
2009-12-18 10:50:00,32.29,32.29,32.12,32.21,391800.0,24.0631,24.0631,23.9364,24.0035,391800.0
2009-12-18 11:00:00,32.21,32.22,31.99,32.02,240300.0,24.0035,24.0109,23.8395,23.8619,240300.0
2009-12-18 11:10:00,32.02,32.06,31.85,31.89,246300.0,23.8619,23.8917,23.7352,23.765,246300.0
2009-12-18 11:20:00,31.91,32.12,31.91,32.12,350500.0,23.7799,23.9364,23.7799,23.9364,350500.0
2009-12-18 11:30:00,32.12,32.2,32.08,32.18,119700.0,23.9364,23.996,23.9066,23.9811,119700.0
2009-12-18 11:40:00,32.19,32.24,32.13,32.15,399500.0,23.9886,24.0258,23.9439,23.9588,399500.0
2009-12-18 11:50:00,32.15,32.2,32.05,32.05,110900.0,23.9588,23.996,23.8842,23.8842,110900.0
2009-12-18 12:00:00,32.06,32.11,32.0,32.03,129200.0,23.8917,23.929,23.847,23.8693,129200.0
2009-12-18 12:10:00,32.04,32.27,32.03,32.27,161700.0,23.8768,24.0482,23.8693,24.0482,161700.0
2009-12-18 12:20:00,32.26,32.29,32.15,32.15,86300.0,24.0407,24.0631,23.9588,23.9588,86300.0
2009-12-18 12:30:00,32.15,32.16,32.07,32.1,152100.0,23.9588,23.9662,23.8991,23.9215,152100.0
2009-12-18 12:40:00,32.09,32.1,32.0,32.01,137400.0,23.914,23.9215,23.847,23.8544,137400.0
2009-12-18 12:50:00,32.01,32.07,31.94,32.05,296800.0,23.8544,23.8991,23.8023,23.8842,296800.0
2009-12-18 13:00:00,32.05,32.06,32.03,32.06,64800.0,23.8842,23.8917,23.8693,23.8917,64800.0
2009-12-18 13:10:00,32.06,32.09,32.03,32.08,347000.0,23.8917,23.914,23.8693,23.9066,347000.0
2009-12-18 13:20:00,32.1,32.25,32.09,32.23,147400.0,23.9215,24.0333,23.914,24.0184,147400.0
2009-12-18 13:30:00,32.23,32.27,32.2,32.23,93000.0,24.0184,24.0482,23.996,24.0184,93000.0
2009-12-18 13:40:00,32.23,32.27,32.23,32.26,66600.0,24.0184,24.0482,24.0184,24.0407,66600.0
2009-12-18 13:50:00,32.25,32.26,32.25,32.25,73500.0,24.0333,24.0407,24.0333,24.0333,73500.0
2009-12-18 14:00:00,32.26,32.29,32.19,32.25,159200.0,24.0407,24.0631,23.9886,24.0333,159200.0
2009-12-18 14:10:00,32.25,32.32,32.24,32.31,115100.0,24.0333,24.0854,24.0258,24.078,115100.0
2009-12-18 14:20:00,32.31,32.34,32.3,32.31,84000.0,24.078,24.1004,24.0705,24.078,84000.0
2009-12-18 14:30:00,32.31,32.31,32.24,32.27,405500.0,24.078,24.078,24.0258,24.0482,405500.0
2009-12-18 14:40:00,32.26,32.28,32.11,32.11,131000.0,24.0407,24.0556,23.929,23.929,131000.0
2009-12-18 14:50:00,32.12,32.3,32.06,32.06,261700.0,23.9364,24.0705,23.8917,23.8917,261700.0
2009-12-18 15:00:00,32.06,32.13,32.04,32.04,388600.0,23.8917,23.9439,23.8768,23.8768,388600.0
2009-12-18 15:10:00,32.04,32.18,32.0,32.18,169700.0,23.8768,23.9811,23.847,23.9811,169700.0
2009-12-18 15:20:00,32.17,32.26,32.1,32.11,185300.0,23.9737,24.0407,23.9215,23.929,185300.0
2009-12-18 15:30:00,32.1,32.14,32.06,32.09,234100.0,23.9215,23.9513,23.8917,23.914,234100.0
2009-12-18 15:40:00,32.1,32.14,32.09,32.14,379300.0,23.9215,23.9513,23.914,23.9513,379300.0
2009-12-18 15:50:00,32.14,32.27,32.13,32.26,532600.0,23.9513,24.0482,23.9439,24.0407,532600.0
2009-12-21 09:30:00,32.79,32.94,32.63,32.63,210300.0,24.4357,24.5475,24.3165,24.3165,210300.0
2009-12-21 09:40:00,32.64,32.71,32.53,32.67,184500.0,24.3239,24.3761,24.2419,24.3463,184500.0
2009-12-21 09:50:00,32.67,32.8,32.67,32.75,94200.0,24.3463,24.4432,24.3463,24.4059,94200.0
2009-12-21 10:00:00,32.75,32.9,32.72,32.85,111200.0,24.4059,24.5177,24.3835,24.4804,111200.0
2009-12-21 10:10:00,32.85,32.88,32.81,32.85,107300.0,24.4804,24.5028,24.4506,24.4804,107300.0
2009-12-21 10:20:00,32.86,32.86,32.62,32.62,117100.0,24.4879,24.4879,24.309,24.309,117100.0
2009-12-21 10:30:00,32.62,32.69,32.59,32.59,76800.0,24.309,24.3612,24.2867,24.2867,76800.0
2009-12-21 10:40:00,32.58,32.6,32.44,32.5,71900.0,24.2792,24.2941,24.1749,24.2196,71900.0
2009-12-21 10:50:00,32.5,32.53,32.43,32.43,65600.0,24.2196,24.2419,24.1674,24.1674,65600.0
2009-12-21 11:00:00,32.43,32.6,32.41,32.52,112700.0,24.1674,24.2941,24.1525,24.2345,112700.0
2009-12-21 11:10:00,32.52,32.62,32.51,32.6,47200.0,24.2345,24.309,24.227,24.2941,47200.0
2009-12-21 11:20:00,32.6,32.61,32.5,32.53,36500.0,24.2941,24.3016,24.2196,24.2419,36500.0
2009-12-21 11:30:00,32.53,32.59,32.52,32.55,54300.0,24.2419,24.2867,24.2345,24.2568,54300.0
2009-12-21 11:40:00,32.55,32.56,32.48,32.49,34000.0,24.2568,24.2643,24.2047,24.2121,34000.0
2009-12-21 11:50:00,32.49,32.5,32.42,32.43,30400.0,24.2121,24.2196,24.16,24.1674,30400.0
2009-12-21 12:00:00,32.42,32.55,32.38,32.53,59700.0,24.16,24.2568,24.1302,24.2419,59700.0
2009-12-21 12:10:00,32.53,32.54,32.41,32.49,54900.0,24.2419,24.2494,24.1525,24.2121,54900.0
2009-12-21 12:20:00,32.5,32.52,32.46,32.47,40800.0,24.2196,24.2345,24.1898,24.1972,40800.0
2009-12-21 12:30:00,32.47,32.47,32.3,32.3,80000.0,24.1972,24.1972,24.0705,24.0705,80000.0
2009-12-21 12:40:00,32.31,32.37,32.3,32.31,195500.0,24.078,24.1227,24.0705,24.078,195500.0
2009-12-21 12:50:00,32.31,32.44,32.3,32.39,34500.0,24.078,24.1749,24.0705,24.1376,34500.0
2009-12-21 13:00:00,32.4,32.4,32.35,32.37,26600.0,24.1451,24.1451,24.1078,24.1227,26600.0
2009-12-21 13:10:00,32.37,32.4,32.33,32.34,43900.0,24.1227,24.1451,24.0929,24.1004,43900.0
2009-12-21 13:20:00,32.35,32.37,32.32,32.35,46000.0,24.1078,24.1227,24.0854,24.1078,46000.0
2009-12-21 13:30:00,32.35,32.36,32.29,32.35,77500.0,24.1078,24.1153,24.0631,24.1078,77500.0
2009-12-21 13:40:00,32.35,32.39,32.33,32.35,49400.0,24.1078,24.1376,24.0929,24.1078,49400.0
2009-12-21 13:50:00,32.35,32.43,32.34,32.42,29200.0,24.1078,24.1674,24.1004,24.16,29200.0
2009-12-21 14:00:00,32.43,32.45,32.41,32.43,51300.0,24.1674,24.1823,24.1525,24.1674,51300.0
2009-12-21 14:10:00,32.43,32.45,32.4,32.41,53300.0,24.1674,24.1823,24.1451,24.1525,53300.0
2009-12-21 14:20:00,32.42,32.42,32.35,32.35,36100.0,24.16,24.16,24.1078,24.1078,36100.0
2009-12-21 14:30:00,32.36,32.36,32.35,32.36,23700.0,24.1153,24.1153,24.1078,24.1153,23700.0
2009-12-21 14:40:00,32.36,32.37,32.27,32.27,73900.0,24.1153,24.1227,24.0482,24.0482,73900.0
2009-12-21 14:50:00,32.27,32.28,32.24,32.28,107700.0,24.0482,24.0556,24.0258,24.0556,107700.0
2009-12-21 15:00:00,32.27,32.4,32.27,32.34,100700.0,24.0482,24.1451,24.0482,24.1004,100700.0
2009-12-21 15:10:00,32.34,32.34,32.26,32.32,92400.0,24.1004,24.1004,24.0407,24.0854,92400.0
2009-12-21 15:20:00,32.32,32.32,32.3,32.3,114200.0,24.0854,24.0854,24.0705,24.0705,114200.0
2009-12-21 15:30:00,32.3,32.37,32.3,32.37,68300.0,24.0705,24.1227,24.0705,24.1227,68300.0
2009-12-21 15:40:00,32.37,32.37,32.34,32.35,83300.0,24.1227,24.1227,24.1004,24.1078,83300.0
2009-12-21 15:50:00,32.35,32.35,32.33,32.34,204800.0,24.1078,24.1078,24.0929,24.1004,204800.0
2009-12-22 09:30:00,32.47,32.48,32.25,32.4,137500.0,24.1972,24.2047,24.0333,24.1451,137500.0
2009-12-22 09:40:00,32.4,32.46,32.35,32.44,90000.0,24.1451,24.1898,24.1078,24.1749,90000.0
2009-12-22 09:50:00,32.44,32.82,32.44,32.78,359900.0,24.1749,24.4581,24.1749,24.4282,359900.0
2009-12-22 10:00:00,32.8,32.96,32.77,32.93,267300.0,24.4432,24.5624,24.4208,24.54,267300.0
2009-12-22 10:10:00,32.93,33.03,32.92,32.96,132200.0,24.54,24.6146,24.5326,24.5624,132200.0
2009-12-22 10:20:00,32.95,33.02,32.9,33.0,158900.0,24.5549,24.6071,24.5177,24.5922,158900.0
2009-12-22 10:30:00,33.0,33.0,32.9,32.94,98400.0,24.5922,24.5922,24.5177,24.5475,98400.0
2009-12-22 10:40:00,32.94,32.94,32.85,32.86,66300.0,24.5475,24.5475,24.4804,24.4879,66300.0
2009-12-22 10:50:00,32.87,32.96,32.86,32.95,51400.0,24.4953,24.5624,24.4879,24.5549,51400.0
2009-12-22 11:00:00,32.96,32.96,32.92,32.92,68800.0,24.5624,24.5624,24.5326,24.5326,68800.0
2009-12-22 11:10:00,32.92,32.98,32.92,32.95,66000.0,24.5326,24.5773,24.5326,24.5549,66000.0
2009-12-22 11:20:00,32.95,33.04,32.95,32.96,124400.0,24.5549,24.622,24.5549,24.5624,124400.0
2009-12-22 11:30:00,32.96,32.96,32.93,32.96,53300.0,24.5624,24.5624,24.54,24.5624,53300.0
2009-12-22 11:40:00,32.95,32.99,32.95,32.99,33400.0,24.5549,24.5847,24.5549,24.5847,33400.0
2009-12-22 11:50:00,32.98,32.99,32.98,32.98,52600.0,24.5773,24.5847,24.5773,24.5773,52600.0
2009-12-22 12:00:00,32.98,32.99,32.9,32.91,53000.0,24.5773,24.5847,24.5177,24.5251,53000.0
2009-12-22 12:10:00,32.91,32.91,32.81,32.83,48200.0,24.5251,24.5251,24.4506,24.4655,48200.0
2009-12-22 12:20:00,32.84,32.89,32.83,32.89,62100.0,24.473,24.5102,24.4655,24.5102,62100.0
2009-12-22 12:30:00,32.88,32.95,32.88,32.94,41600.0,24.5028,24.5549,24.5028,24.5475,41600.0
2009-12-22 12:40:00,32.94,32.97,32.91,32.96,65700.0,24.5475,24.5698,24.5251,24.5624,65700.0
2009-12-22 12:50:00,32.96,33.0,32.93,32.96,71700.0,24.5624,24.5922,24.54,24.5624,71700.0
2009-12-22 13:00:00,32.97,33.0,32.95,33.0,60400.0,24.5698,24.5922,24.5549,24.5922,60400.0
2009-12-22 13:10:00,33.01,33.04,32.99,33.03,43200.0,24.5996,24.622,24.5847,24.6146,43200.0
2009-12-22 13:20:00,33.03,33.09,32.95,32.96,149800.0,24.6146,24.6593,24.5549,24.5624,149800.0
2009-12-22 13:30:00,32.95,32.96,32.8,32.86,103000.0,24.5549,24.5624,24.4432,24.4879,103000.0
2009-12-22 13:40:00,32.86,32.88,32.83,32.87,30100.0,24.4879,24.5028,24.4655,24.4953,30100.0
2009-12-22 13:50:00,32.88,32.88,32.81,32.83,64600.0,24.5028,24.5028,24.4506,24.4655,64600.0
2009-12-22 14:00:00,32.83,32.86,32.8,32.83,52800.0,24.4655,24.4879,24.4432,24.4655,52800.0
2009-12-22 14:10:00,32.83,32.83,32.77,32.81,49300.0,24.4655,24.4655,24.4208,24.4506,49300.0
2009-12-22 14:20:00,32.81,32.81,32.78,32.79,28000.0,24.4506,24.4506,24.4282,24.4357,28000.0
2009-12-22 14:30:00,32.78,32.8,32.76,32.77,47100.0,24.4282,24.4432,24.4133,24.4208,47100.0
2009-12-22 14:40:00,32.78,32.78,32.72,32.72,50600.0,24.4282,24.4282,24.3835,24.3835,50600.0
2009-12-22 14:50:00,32.72,32.72,32.67,32.69,58100.0,24.3835,24.3835,24.3463,24.3612,58100.0
2009-12-22 15:00:00,32.7,32.74,32.67,32.74,81200.0,24.3686,24.3984,24.3463,24.3984,81200.0
2009-12-22 15:10:00,32.73,32.77,32.71,32.74,63800.0,24.391,24.4208,24.3761,24.3984,63800.0
2009-12-22 15:20:00,32.74,32.74,32.64,32.65,100400.0,24.3984,24.3984,24.3239,24.3314,100400.0
2009-12-22 15:30:00,32.65,32.71,32.6,32.7,142300.0,24.3314,24.3761,24.2941,24.3686,142300.0
2009-12-22 15:40:00,32.71,32.73,32.65,32.73,180700.0,24.3761,24.391,24.3314,24.391,180700.0
2009-12-22 15:50:00,32.72,32.78,32.72,32.76,245000.0,24.3835,24.4282,24.3835,24.4133,245000.0
2009-12-23 09:30:00,32.79,32.83,32.64,32.69,79200.0,24.4357,24.4655,24.3239,24.3612,79200.0
2009-12-23 09:40:00,32.69,32.69,32.52,32.56,59400.0,24.3612,24.3612,24.2345,24.2643,59400.0
2009-12-23 09:50:00,32.56,32.63,32.54,32.56,66300.0,24.2643,24.3165,24.2494,24.2643,66300.0
2009-12-23 10:00:00,32.58,32.58,32.38,32.41,146200.0,24.2792,24.2792,24.1302,24.1525,146200.0
2009-12-23 10:10:00,32.4,32.44,32.35,32.4,53100.0,24.1451,24.1749,24.1078,24.1451,53100.0
2009-12-23 10:20:00,32.41,32.45,32.32,32.32,54700.0,24.1525,24.1823,24.0854,24.0854,54700.0
2009-12-23 10:30:00,32.32,32.45,32.32,32.45,51600.0,24.0854,24.1823,24.0854,24.1823,51600.0
2009-12-23 10:40:00,32.44,32.46,32.38,32.38,42700.0,24.1749,24.1898,24.1302,24.1302,42700.0
2009-12-23 10:50:00,32.39,32.46,32.38,32.44,67200.0,24.1376,24.1898,24.1302,24.1749,67200.0
2009-12-23 11:00:00,32.44,32.48,32.44,32.45,39400.0,24.1749,24.2047,24.1749,24.1823,39400.0
2009-12-23 11:10:00,32.45,32.49,32.42,32.48,64800.0,24.1823,24.2121,24.16,24.2047,64800.0
2009-12-23 11:20:00,32.48,32.51,32.45,32.46,74100.0,24.2047,24.227,24.1823,24.1898,74100.0
2009-12-23 11:30:00,32.45,32.48,32.41,32.47,42200.0,24.1823,24.2047,24.1525,24.1972,42200.0
2009-12-23 11:40:00,32.48,32.51,32.46,32.47,39800.0,24.2047,24.227,24.1898,24.1972,39800.0
2009-12-23 11:50:00,32.47,32.51,32.46,32.5,27700.0,24.1972,24.227,24.1898,24.2196,27700.0
2009-12-23 12:00:00,32.5,32.51,32.45,32.46,30500.0,24.2196,24.227,24.1823,24.1898,30500.0
2009-12-23 12:10:00,32.46,32.53,32.44,32.52,37800.0,24.1898,24.2419,24.1749,24.2345,37800.0
2009-12-23 12:20:00,32.52,32.55,32.52,32.54,28300.0,24.2345,24.2568,24.2345,24.2494,28300.0
2009-12-23 12:30:00,32.54,32.55,32.5,32.55,41900.0,24.2494,24.2568,24.2196,24.2568,41900.0
2009-12-23 12:40:00,32.55,32.6,32.54,32.6,37300.0,24.2568,24.2941,24.2494,24.2941,37300.0
2009-12-23 12:50:00,32.59,32.63,32.59,32.6,42000.0,24.2867,24.3165,24.2867,24.2941,42000.0
2009-12-23 13:00:00,32.6,32.61,32.53,32.53,28300.0,24.2941,24.3016,24.2419,24.2419,28300.0
2009-12-23 13:10:00,32.53,32.58,32.53,32.57,26900.0,24.2419,24.2792,24.2419,24.2718,26900.0
2009-12-23 13:20:00,32.58,32.63,32.57,32.6,31900.0,24.2792,24.3165,24.2718,24.2941,31900.0
2009-12-23 13:30:00,32.6,32.65,32.6,32.64,25800.0,24.2941,24.3314,24.2941,24.3239,25800.0
2009-12-23 13:40:00,32.65,32.73,32.64,32.7,54800.0,24.3314,24.391,24.3239,24.3686,54800.0
2009-12-23 13:50:00,32.7,32.71,32.62,32.64,61900.0,24.3686,24.3761,24.309,24.3239,61900.0
2009-12-23 14:00:00,32.64,32.72,32.64,32.7,46300.0,24.3239,24.3835,24.3239,24.3686,46300.0
2009-12-23 14:10:00,32.7,32.71,32.62,32.64,50500.0,24.3686,24.3761,24.309,24.3239,50500.0
2009-12-23 14:20:00,32.63,32.67,32.56,32.6,36600.0,24.3165,24.3463,24.2643,24.2941,36600.0
2009-12-23 14:30:00,32.59,32.61,32.51,32.51,71300.0,24.2867,24.3016,24.227,24.227,71300.0
2009-12-23 14:40:00,32.51,32.55,32.49,32.5,52600.0,24.227,24.2568,24.2121,24.2196,52600.0
2009-12-23 14:50:00,32.5,32.52,32.49,32.5,45100.0,24.2196,24.2345,24.2121,24.2196,45100.0
2009-12-23 15:00:00,32.5,32.52,32.49,32.52,63000.0,24.2196,24.2345,24.2121,24.2345,63000.0
2009-12-23 15:10:00,32.52,32.55,32.5,32.53,61500.0,24.2345,24.2568,24.2196,24.2419,61500.0
2009-12-23 15:20:00,32.53,32.53,32.49,32.5,82300.0,24.2419,24.2419,24.2121,24.2196,82300.0
2009-12-23 15:30:00,32.49,32.52,32.45,32.45,94500.0,24.2121,24.2345,24.1823,24.1823,94500.0
2009-12-23 15:40:00,32.45,32.55,32.43,32.5,128100.0,24.1823,24.2568,24.1674,24.2196,128100.0
2009-12-23 15:50:00,32.51,32.56,32.5,32.5,182000.0,24.227,24.2643,24.2196,24.2196,182000.0
2009-12-24 09:30:00,32.52,32.56,32.42,32.47,50700.0,24.2345,24.2643,24.16,24.1972,50700.0
2009-12-24 09:40:00,32.48,32.61,32.47,32.6,41300.0,24.2047,24.3016,24.1972,24.2941,41300.0
2009-12-24 09:50:00,32.6,32.65,32.6,32.63,32000.0,24.2941,24.3314,24.2941,24.3165,32000.0
2009-12-24 10:00:00,32.62,32.7,32.61,32.63,35600.0,24.309,24.3686,24.3016,24.3165,35600.0
2009-12-24 10:10:00,32.63,32.63,32.59,32.59,25400.0,24.3165,24.3165,24.2867,24.2867,25400.0
2009-12-24 10:20:00,32.6,32.6,32.55,32.57,33000.0,24.2941,24.2941,24.2568,24.2718,33000.0
2009-12-24 10:30:00,32.57,32.57,32.43,32.44,36000.0,24.2718,24.2718,24.1674,24.1749,36000.0
2009-12-24 10:40:00,32.43,32.45,32.43,32.45,19200.0,24.1674,24.1823,24.1674,24.1823,19200.0
2009-12-24 10:50:00,32.44,32.5,32.41,32.44,43100.0,24.1749,24.2196,24.1525,24.1749,43100.0
2009-12-24 11:00:00,32.44,32.47,32.44,32.45,18700.0,24.1749,24.1972,24.1749,24.1823,18700.0
2009-12-24 11:10:00,32.45,32.53,32.45,32.53,32800.0,24.1823,24.2419,24.1823,24.2419,32800.0
2009-12-24 11:20:00,32.52,32.57,32.52,32.52,23500.0,24.2345,24.2718,24.2345,24.2345,23500.0
2009-12-24 11:30:00,32.52,32.55,32.52,32.54,14000.0,24.2345,24.2568,24.2345,24.2494,14000.0
2009-12-24 11:40:00,32.53,32.56,32.52,32.52,16700.0,24.2419,24.2643,24.2345,24.2345,16700.0
2009-12-24 11:50:00,32.53,32.53,32.49,32.51,14600.0,24.2419,24.2419,24.2121,24.227,14600.0
2009-12-24 12:00:00,32.5,32.53,32.5,32.52,11500.0,24.2196,24.2419,24.2196,24.2345,11500.0
2009-12-24 12:10:00,32.52,32.52,32.46,32.48,17400.0,24.2345,24.2345,24.1898,24.2047,17400.0
2009-12-24 12:20:00,32.48,32.54,32.47,32.5,28600.0,24.2047,24.2494,24.1972,24.2196,28600.0
2009-12-24 12:30:00,32.49,32.54,32.49,32.53,32700.0,24.2121,24.2494,24.2121,24.2419,32700.0
2009-12-24 12:40:00,32.53,32.54,32.52,32.53,31900.0,24.2419,24.2494,24.2345,24.2419,31900.0
2009-12-24 12:50:00,32.53,32.56,32.46,32.49,89600.0,24.2419,24.2643,24.1898,24.2121,89600.0
2009-12-28 09:30:00,32.68,32.91,32.57,32.73,37300.0,24.3537,24.5251,24.2718,24.391,37300.0
2009-12-28 09:40:00,32.74,32.78,32.58,32.68,35500.0,24.3984,24.4282,24.2792,24.3537,35500.0
2009-12-28 09:50:00,32.68,32.76,32.63,32.67,38300.0,24.3537,24.4133,24.3165,24.3463,38300.0
2009-12-28 10:00:00,32.67,32.7,32.57,32.6,23600.0,24.3463,24.3686,24.2718,24.2941,23600.0
2009-12-28 10:10:00,32.6,32.61,32.5,32.54,22100.0,24.2941,24.3016,24.2196,24.2494,22100.0
2009-12-28 10:20:00,32.53,32.58,32.5,32.56,12500.0,24.2419,24.2792,24.2196,24.2643,12500.0
2009-12-28 10:30:00,32.56,32.56,32.5,32.5,5400.0,24.2643,24.2643,24.2196,24.2196,5400.0
2009-12-28 10:40:00,32.51,32.53,32.5,32.52,14700.0,24.227,24.2419,24.2196,24.2345,14700.0
2009-12-28 10:50:00,32.51,32.54,32.51,32.53,11700.0,24.227,24.2494,24.227,24.2419,11700.0
2009-12-28 11:00:00,32.52,32.55,32.51,32.54,24400.0,24.2345,24.2568,24.227,24.2494,24400.0
2009-12-28 11:10:00,32.53,32.54,32.5,32.51,29900.0,24.2419,24.2494,24.2196,24.227,29900.0
2009-12-28 11:20:00,32.51,32.51,32.48,32.48,18800.0,24.227,24.227,24.2047,24.2047,18800.0
2009-12-28 11:30:00,32.49,32.5,32.48,32.48,49100.0,24.2121,24.2196,24.2047,24.2047,49100.0
2009-12-28 11:40:00,32.49,32.52,32.48,32.48,37700.0,24.2121,24.2345,24.2047,24.2047,37700.0
2009-12-28 11:50:00,32.49,32.52,32.48,32.51,33100.0,24.2121,24.2345,24.2047,24.227,33100.0
2009-12-28 12:00:00,32.52,32.52,32.47,32.49,28800.0,24.2345,24.2345,24.1972,24.2121,28800.0
2009-12-28 12:10:00,32.49,32.51,32.46,32.48,36500.0,24.2121,24.227,24.1898,24.2047,36500.0
2009-12-28 12:20:00,32.48,32.49,32.45,32.45,25300.0,24.2047,24.2121,24.1823,24.1823,25300.0
2009-12-28 12:30:00,32.47,32.47,32.43,32.43,25500.0,24.1972,24.1972,24.1674,24.1674,25500.0
2009-12-28 12:40:00,32.44,32.44,32.41,32.41,23300.0,24.1749,24.1749,24.1525,24.1525,23300.0
2009-12-28 12:50:00,32.41,32.47,32.41,32.44,31500.0,24.1525,24.1972,24.1525,24.1749,31500.0
2009-12-28 13:00:00,32.44,32.45,32.42,32.42,15800.0,24.1749,24.1823,24.16,24.16,15800.0
2009-12-28 13:10:00,32.43,32.43,32.42,32.42,8800.0,24.1674,24.1674,24.16,24.16,8800.0
2009-12-28 13:20:00,32.43,32.43,32.37,32.4,38700.0,24.1674,24.1674,24.1227,24.1451,38700.0
2009-12-28 13:30:00,32.4,32.4,32.28,32.28,69900.0,24.1451,24.1451,24.0556,24.0556,69900.0
2009-12-28 13:40:00,32.28,32.3,32.27,32.27,25100.0,24.0556,24.0705,24.0482,24.0482,25100.0
2009-12-28 13:50:00,32.28,32.29,32.25,32.29,38000.0,24.0556,24.0631,24.0333,24.0631,38000.0
2009-12-28 14:00:00,32.28,32.3,32.26,32.28,85900.0,24.0556,24.0705,24.0407,24.0556,85900.0
2009-12-28 14:10:00,32.27,32.32,32.25,32.27,173200.0,24.0482,24.0854,24.0333,24.0482,173200.0
2009-12-28 14:20:00,32.27,32.27,32.15,32.18,79200.0,24.0482,24.0482,23.9588,23.9811,79200.0
2009-12-28 14:30:00,32.18,32.22,32.17,32.21,44600.0,23.9811,24.0109,23.9737,24.0035,44600.0
2009-12-28 14:40:00,32.21,32.22,32.17,32.19,54800.0,24.0035,24.0109,23.9737,23.9886,54800.0
2009-12-28 14:50:00,32.19,32.2,32.15,32.15,52400.0,23.9886,23.996,23.9588,23.9588,52400.0
2009-12-28 15:00:00,32.15,32.21,32.13,32.21,81700.0,23.9588,24.0035,23.9439,24.0035,81700.0
2009-12-28 15:10:00,32.2,32.21,32.18,32.19,50100.0,23.996,24.0035,23.9811,23.9886,50100.0
2009-12-28 15:20:00,32.19,32.21,32.17,32.17,78400.0,23.9886,24.0035,23.9737,23.9737,78400.0
2009-12-28 15:30:00,32.18,32.2,32.15,32.15,101600.0,23.9811,23.996,23.9588,23.9588,101600.0
2009-12-28 15:40:00,32.15,32.24,32.15,32.2,67000.0,23.9588,24.0258,23.9588,23.996,67000.0
2009-12-28 15:50:00,32.21,32.24,32.19,32.24,142400.0,24.0035,24.0258,23.9886,24.0258,142400.0
2009-12-29 09:30:00,32.74,32.75,32.58,32.6,89200.0,24.3984,24.4059,24.2792,24.2941,89200.0
2009-12-29 09:40:00,32.6,32.64,32.53,32.59,105700.0,24.2941,24.3239,24.2419,24.2867,105700.0
2009-12-29 09:50:00,32.6,32.7,32.53,32.64,120900.0,24.2941,24.3686,24.2419,24.3239,120900.0
2009-12-29 10:00:00,32.67,32.71,32.61,32.69,89000.0,24.3463,24.3761,24.3016,24.3612,89000.0
2009-12-29 10:10:00,32.7,32.81,32.69,32.8,107700.0,24.3686,24.4506,24.3612,24.4432,107700.0
2009-12-29 10:20:00,32.8,32.88,32.79,32.84,82400.0,24.4432,24.5028,24.4357,24.473,82400.0
2009-12-29 10:30:00,32.85,32.85,32.73,32.73,47900.0,24.4804,24.4804,24.391,24.391,47900.0
2009-12-29 10:40:00,32.73,32.74,32.66,32.66,126500.0,24.391,24.3984,24.3388,24.3388,126500.0
2009-12-29 10:50:00,32.66,32.71,32.63,32.7,46700.0,24.3388,24.3761,24.3165,24.3686,46700.0
2009-12-29 11:00:00,32.71,32.71,32.65,32.67,27100.0,24.3761,24.3761,24.3314,24.3463,27100.0
2009-12-29 11:10:00,32.68,32.68,32.64,32.65,13600.0,24.3537,24.3537,24.3239,24.3314,13600.0
2009-12-29 11:20:00,32.65,32.65,32.5,32.52,48200.0,24.3314,24.3314,24.2196,24.2345,48200.0
2009-12-29 11:30:00,32.51,32.65,32.48,32.48,73000.0,24.227,24.3314,24.2047,24.2047,73000.0
2009-12-29 11:40:00,32.49,32.49,32.44,32.46,18000.0,24.2121,24.2121,24.1749,24.1898,18000.0
2009-12-29 11:50:00,32.47,32.47,32.42,32.45,23500.0,24.1972,24.1972,24.16,24.1823,23500.0
2009-12-29 12:00:00,32.44,32.44,32.37,32.38,29700.0,24.1749,24.1749,24.1227,24.1302,29700.0
2009-12-29 12:10:00,32.38,32.41,32.34,32.39,45600.0,24.1302,24.1525,24.1004,24.1376,45600.0
2009-12-29 12:20:00,32.38,32.38,32.3,32.34,87600.0,24.1302,24.1302,24.0705,24.1004,87600.0
2009-12-29 12:30:00,32.33,32.43,32.32,32.42,26100.0,24.0929,24.1674,24.0854,24.16,26100.0
2009-12-29 12:40:00,32.42,32.49,32.42,32.49,29000.0,24.16,24.2121,24.16,24.2121,29000.0
2009-12-29 12:50:00,32.5,32.53,32.39,32.39,53800.0,24.2196,24.2419,24.1376,24.1376,53800.0
2009-12-29 13:00:00,32.38,32.49,32.38,32.47,23900.0,24.1302,24.2121,24.1302,24.1972,23900.0
2009-12-29 13:10:00,32.47,32.48,32.4,32.4,21700.0,24.1972,24.2047,24.1451,24.1451,21700.0
2009-12-29 13:20:00,32.39,32.47,32.38,32.47,42700.0,24.1376,24.1972,24.1302,24.1972,42700.0
2009-12-29 13:30:00,32.46,32.47,32.41,32.44,30200.0,24.1898,24.1972,24.1525,24.1749,30200.0
2009-12-29 13:40:00,32.42,32.44,32.37,32.38,23500.0,24.16,24.1749,24.1227,24.1302,23500.0
2009-12-29 13:50:00,32.39,32.41,32.36,32.37,33000.0,24.1376,24.1525,24.1153,24.1227,33000.0
2009-12-29 14:00:00,32.36,32.42,32.33,32.39,59600.0,24.1153,24.16,24.0929,24.1376,59600.0
2009-12-29 14:10:00,32.39,32.42,32.36,32.36,22300.0,24.1376,24.16,24.1153,24.1153,22300.0
2009-12-29 14:20:00,32.36,32.37,32.32,32.32,34300.0,24.1153,24.1227,24.0854,24.0854,34300.0
2009-12-29 14:30:00,32.32,32.33,32.29,32.3,27600.0,24.0854,24.0929,24.0631,24.0705,27600.0
2009-12-29 14:40:00,32.3,32.31,32.25,32.28,46300.0,24.0705,24.078,24.0333,24.0556,46300.0
2009-12-29 14:50:00,32.29,32.31,32.22,32.23,80800.0,24.0631,24.078,24.0109,24.0184,80800.0
2009-12-29 15:00:00,32.22,32.29,32.22,32.25,32900.0,24.0109,24.0631,24.0109,24.0333,32900.0
2009-12-29 15:10:00,32.25,32.31,32.23,32.31,50700.0,24.0333,24.078,24.0184,24.078,50700.0
2009-12-29 15:20:00,32.31,32.31,32.25,32.3,41000.0,24.078,24.078,24.0333,24.0705,41000.0
2009-12-29 15:30:00,32.29,32.36,32.29,32.35,46900.0,24.0631,24.1153,24.0631,24.1078,46900.0
2009-12-29 15:40:00,32.36,32.37,32.32,32.32,82300.0,24.1153,24.1227,24.0854,24.0854,82300.0
2009-12-29 15:50:00,32.32,32.35,32.29,32.3,142300.0,24.0854,24.1078,24.0631,24.0705,142300.0
2009-12-30 09:30:00,32.28,32.32,32.18,32.22,58800.0,24.0556,24.0854,23.9811,24.0109,58800.0
2009-12-30 09:40:00,32.22,32.33,32.18,32.19,52100.0,24.0109,24.0929,23.9811,23.9886,52100.0
2009-12-30 09:50:00,32.18,32.21,32.1,32.2,51200.0,23.9811,24.0035,23.9215,23.996,51200.0
2009-12-30 10:00:00,32.2,32.22,32.15,32.18,37800.0,23.996,24.0109,23.9588,23.9811,37800.0
2009-12-30 10:10:00,32.19,32.21,32.14,32.18,42100.0,23.9886,24.0035,23.9513,23.9811,42100.0
2009-12-30 10:20:00,32.17,32.19,32.12,32.18,127400.0,23.9737,23.9886,23.9364,23.9811,127400.0
2009-12-30 10:30:00,32.18,32.31,32.15,32.31,111700.0,23.9811,24.078,23.9588,24.078,111700.0
2009-12-30 10:40:00,32.3,32.34,32.28,32.33,49800.0,24.0705,24.1004,24.0556,24.0929,49800.0
2009-12-30 10:50:00,32.32,32.34,32.26,32.34,45600.0,24.0854,24.1004,24.0407,24.1004,45600.0
2009-12-30 11:00:00,32.34,32.35,32.26,32.26,71300.0,24.1004,24.1078,24.0407,24.0407,71300.0
2009-12-30 11:10:00,32.27,32.32,32.26,32.3,27600.0,24.0482,24.0854,24.0407,24.0705,27600.0
2009-12-30 11:20:00,32.3,32.34,32.29,32.3,27600.0,24.0705,24.1004,24.0631,24.0705,27600.0
2009-12-30 11:30:00,32.3,32.31,32.26,32.27,40200.0,24.0705,24.078,24.0407,24.0482,40200.0
2009-12-30 11:40:00,32.27,32.3,32.22,32.29,35900.0,24.0482,24.0705,24.0109,24.0631,35900.0
2009-12-30 11:50:00,32.3,32.33,32.25,32.25,36000.0,24.0705,24.0929,24.0333,24.0333,36000.0
2009-12-30 12:00:00,32.25,32.3,32.24,32.26,35400.0,24.0333,24.0705,24.0258,24.0407,35400.0
2009-12-30 12:10:00,32.25,32.26,32.21,32.23,29500.0,24.0333,24.0407,24.0035,24.0184,29500.0
2009-12-30 12:20:00,32.24,32.27,32.2,32.21,21600.0,24.0258,24.0482,23.996,24.0035,21600.0
2009-12-30 12:30:00,32.21,32.24,32.16,32.17,37300.0,24.0035,24.0258,23.9662,23.9737,37300.0
2009-12-30 12:40:00,32.17,32.18,32.11,32.11,32300.0,23.9737,23.9811,23.929,23.929,32300.0
2009-12-30 12:50:00,32.11,32.14,32.1,32.11,52000.0,23.929,23.9513,23.9215,23.929,52000.0
2009-12-30 13:00:00,32.1,32.17,32.1,32.12,36300.0,23.9215,23.9737,23.9215,23.9364,36300.0
2009-12-30 13:10:00,32.11,32.12,32.06,32.07,80500.0,23.929,23.9364,23.8917,23.8991,80500.0
2009-12-30 13:20:00,32.06,32.11,32.05,32.05,30600.0,23.8917,23.929,23.8842,23.8842,30600.0
2009-12-30 13:30:00,32.05,32.06,32.02,32.02,53700.0,23.8842,23.8917,23.8619,23.8619,53700.0
2009-12-30 13:40:00,32.02,32.05,32.02,32.04,69500.0,23.8619,23.8842,23.8619,23.8768,69500.0
2009-12-30 13:50:00,32.05,32.09,32.03,32.08,87000.0,23.8842,23.914,23.8693,23.9066,87000.0
2009-12-30 14:00:00,32.08,32.13,32.07,32.08,58700.0,23.9066,23.9439,23.8991,23.9066,58700.0
2009-12-30 14:10:00,32.08,32.08,32.02,32.03,50300.0,23.9066,23.9066,23.8619,23.8693,50300.0
2009-12-30 14:20:00,32.03,32.05,32.02,32.04,23500.0,23.8693,23.8842,23.8619,23.8768,23500.0
2009-12-30 14:30:00,32.04,32.06,32.03,32.03,24600.0,23.8768,23.8917,23.8693,23.8693,24600.0
2009-12-30 14:40:00,32.03,32.04,31.97,32.02,63100.0,23.8693,23.8768,23.8246,23.8619,63100.0
2009-12-30 14:50:00,32.03,32.03,31.99,32.01,48700.0,23.8693,23.8693,23.8395,23.8544,48700.0
2009-12-30 15:00:00,32.01,32.02,31.97,32.01,43500.0,23.8544,23.8619,23.8246,23.8544,43500.0
2009-12-30 15:10:00,32.01,32.02,31.99,32.0,52400.0,23.8544,23.8619,23.8395,23.847,52400.0
2009-12-30 15:20:00,32.0,32.01,31.97,32.0,69700.0,23.847,23.8544,23.8246,23.847,69700.0
2009-12-30 15:30:00,32.0,32.03,31.99,32.0,90700.0,23.847,23.8693,23.8395,23.847,90700.0
2009-12-30 15:40:00,32.0,32.11,32.0,32.11,87100.0,23.847,23.929,23.847,23.929,87100.0
2009-12-30 15:50:00,32.11,32.12,32.06,32.07,152500.0,23.929,23.9364,23.8917,23.8991,152500.0
2009-12-31 09:30:00,32.16,32.16,31.85,31.86,114400.0,23.9662,23.9662,23.7352,23.7426,114400.0
2009-12-31 09:40:00,31.86,31.95,31.82,31.91,48000.0,23.7426,23.8097,23.7128,23.7799,48000.0
2009-12-31 09:50:00,31.91,32.14,31.91,32.07,93400.0,23.7799,23.9513,23.7799,23.8991,93400.0
2009-12-31 10:00:00,32.07,32.19,32.05,32.1,85900.0,23.8991,23.9886,23.8842,23.9215,85900.0
2009-12-31 10:10:00,32.1,32.1,31.97,32.0,41900.0,23.9215,23.9215,23.8246,23.847,41900.0
2009-12-31 10:20:00,32.0,32.03,31.94,31.95,39800.0,23.847,23.8693,23.8023,23.8097,39800.0
2009-12-31 10:30:00,31.94,32.03,31.94,32.01,41400.0,23.8023,23.8693,23.8023,23.8544,41400.0
2009-12-31 10:40:00,32.01,32.03,31.99,32.01,26600.0,23.8544,23.8693,23.8395,23.8544,26600.0
2009-12-31 10:50:00,32.02,32.03,31.95,31.96,22300.0,23.8619,23.8693,23.8097,23.8172,22300.0
2009-12-31 11:00:00,31.95,31.97,31.92,31.93,33500.0,23.8097,23.8246,23.7874,23.7948,33500.0
2009-12-31 11:10:00,31.92,32.02,31.91,32.02,54800.0,23.7874,23.8619,23.7799,23.8619,54800.0
2009-12-31 11:20:00,32.02,32.06,32.0,32.02,27400.0,23.8619,23.8917,23.847,23.8619,27400.0
2009-12-31 11:30:00,32.0,32.04,31.98,32.04,30300.0,23.847,23.8768,23.8321,23.8768,30300.0
2009-12-31 11:40:00,32.03,32.1,32.02,32.06,18200.0,23.8693,23.9215,23.8619,23.8917,18200.0
2009-12-31 11:50:00,32.07,32.07,31.99,31.99,27900.0,23.8991,23.8991,23.8395,23.8395,27900.0
2009-12-31 12:00:00,31.99,32.0,31.96,31.97,27200.0,23.8395,23.847,23.8172,23.8246,27200.0
2009-12-31 12:10:00,31.95,31.96,31.91,31.94,44000.0,23.8097,23.8172,23.7799,23.8023,44000.0
2009-12-31 12:20:00,31.94,32.0,31.93,31.98,23300.0,23.8023,23.847,23.7948,23.8321,23300.0
2009-12-31 12:30:00,31.98,31.99,31.93,31.95,22400.0,23.8321,23.8395,23.7948,23.8097,22400.0
2009-12-31 12:40:00,31.95,31.96,31.93,31.94,18600.0,23.8097,23.8172,23.7948,23.8023,18600.0
2009-12-31 12:50:00,31.94,31.95,31.91,31.95,32100.0,23.8023,23.8097,23.7799,23.8097,32100.0
2009-12-31 13:00:00,31.93,31.98,31.93,31.98,49900.0,23.7948,23.8321,23.7948,23.8321,49900.0
2009-12-31 13:10:00,31.99,31.99,31.95,31.96,21000.0,23.8395,23.8395,23.8097,23.8172,21000.0
2009-12-31 13:20:00,31.96,32.01,31.96,32.01,16200.0,23.8172,23.8544,23.8172,23.8544,16200.0
2009-12-31 13:30:00,32.0,32.01,31.95,31.95,18100.0,23.847,23.8544,23.8097,23.8097,18100.0
2009-12-31 13:40:00,31.95,31.96,31.9,31.91,23800.0,23.8097,23.8172,23.7725,23.7799,23800.0
2009-12-31 13:50:00,31.91,31.92,31.88,31.92,24500.0,23.7799,23.7874,23.7576,23.7874,24500.0
2009-12-31 14:00:00,31.91,31.92,31.9,31.9,14600.0,23.7799,23.7874,23.7725,23.7725,14600.0
2009-12-31 14:10:00,31.91,31.91,31.9,31.9,16600.0,23.7799,23.7799,23.7725,23.7725,16600.0
2009-12-31 14:20:00,31.91,31.92,31.9,31.91,20900.0,23.7799,23.7874,23.7725,23.7799,20900.0
2009-12-31 14:30:00,31.92,31.99,31.91,31.99,44000.0,23.7874,23.8395,23.7799,23.8395,44000.0
2009-12-31 14:40:00,31.98,31.99,31.96,31.96,23900.0,23.8321,23.8395,23.8172,23.8172,23900.0
2009-12-31 14:50:00,31.96,31.96,31.92,31.96,38200.0,23.8172,23.8172,23.7874,23.8172,38200.0
2009-12-31 15:00:00,31.96,31.99,31.96,31.97,47000.0,23.8172,23.8395,23.8172,23.8246,47000.0
2009-12-31 15:10:00,31.97,32.03,31.96,32.01,43200.0,23.8246,23.8693,23.8172,23.8544,43200.0
2009-12-31 15:20:00,32.01,32.02,31.93,31.97,42200.0,23.8544,23.8619,23.7948,23.8246,42200.0
2009-12-31 15:30:00,31.97,32.0,31.89,31.92,61800.0,23.8246,23.847,23.765,23.7874,61800.0
2009-12-31 15:40:00,31.92,31.92,31.74,31.74,152200.0,23.7874,23.7874,23.6532,23.6532,152200.0
2009-12-31 15:50:00,31.74,31.77,31.69,31.69,260800.0,23.6532,23.6756,23.616,23.616,260800.0
2010-01-04 09:30:00,32.29,32.57,32.25,32.54,345100.0,24.0631,24.2718,24.0333,24.2494,345100.0
2010-01-04 09:40:00,32.53,32.63,32.49,32.6,246600.0,24.2419,24.3165,24.2121,24.2941,246600.0
2010-01-04 09:50:00,32.61,32.67,32.56,32.6,104200.0,24.3016,24.3463,24.2643,24.2941,104200.0
2010-01-04 10:00:00,32.6,32.65,32.45,32.5,194500.0,24.2941,24.3314,24.1823,24.2196,194500.0
2010-01-04 10:10:00,32.5,32.51,32.42,32.44,162400.0,24.2196,24.227,24.16,24.1749,162400.0
2010-01-04 10:20:00,32.46,32.53,32.43,32.52,111900.0,24.1898,24.2419,24.1674,24.2345,111900.0
2010-01-04 10:30:00,32.51,32.67,32.45,32.66,252300.0,24.227,24.3463,24.1823,24.3388,252300.0
2010-01-04 10:40:00,32.67,32.76,32.64,32.67,234000.0,24.3463,24.4133,24.3239,24.3463,234000.0
2010-01-04 10:50:00,32.65,32.75,32.65,32.65,111400.0,24.3314,24.4059,24.3314,24.3314,111400.0
2010-01-04 11:00:00,32.65,32.69,32.63,32.69,80000.0,24.3314,24.3612,24.3165,24.3612,80000.0
2010-01-04 11:10:00,32.69,32.69,32.61,32.64,81200.0,24.3612,24.3612,24.3016,24.3239,81200.0
2010-01-04 11:20:00,32.65,32.7,32.64,32.68,72400.0,24.3314,24.3686,24.3239,24.3537,72400.0
2010-01-04 11:30:00,32.69,32.7,32.64,32.67,84000.0,24.3612,24.3686,24.3239,24.3463,84000.0
2010-01-04 11:40:00,32.67,32.7,32.64,32.68,78400.0,24.3463,24.3686,24.3239,24.3537,78400.0
2010-01-04 11:50:00,32.68,32.68,32.56,32.56,57900.0,24.3537,24.3537,24.2643,24.2643,57900.0
2010-01-04 12:00:00,32.57,32.6,32.49,32.5,95800.0,24.2718,24.2941,24.2121,24.2196,95800.0
2010-01-04 12:10:00,32.49,32.49,32.41,32.48,60100.0,24.2121,24.2121,24.1525,24.2047,60100.0
2010-01-04 12:20:00,32.48,32.51,32.46,32.46,48100.0,24.2047,24.227,24.1898,24.1898,48100.0
2010-01-04 12:30:00,32.47,32.5,32.47,32.49,33200.0,24.1972,24.2196,24.1972,24.2121,33200.0
2010-01-04 12:40:00,32.49,32.53,32.45,32.45,133200.0,24.2121,24.2419,24.1823,24.1823,133200.0
2010-01-04 12:50:00,32.45,32.46,32.4,32.42,38900.0,24.1823,24.1898,24.1451,24.16,38900.0
2010-01-04 13:00:00,32.41,32.41,32.35,32.37,55800.0,24.1525,24.1525,24.1078,24.1227,55800.0
2010-01-04 13:10:00,32.36,32.37,32.28,32.3,111800.0,24.1153,24.1227,24.0556,24.0705,111800.0
2010-01-04 13:20:00,32.3,32.3,32.22,32.23,122000.0,24.0705,24.0705,24.0109,24.0184,122000.0
2010-01-04 13:30:00,32.22,32.24,32.13,32.14,109800.0,24.0109,24.0258,23.9439,23.9513,109800.0
2010-01-04 13:40:00,32.14,32.16,32.11,32.14,63500.0,23.9513,23.9662,23.929,23.9513,63500.0
2010-01-04 13:50:00,32.14,32.15,32.09,32.1,92300.0,23.9513,23.9588,23.914,23.9215,92300.0
2010-01-04 14:00:00,32.09,32.11,32.04,32.04,97000.0,23.914,23.929,23.8768,23.8768,97000.0
2010-01-04 14:10:00,32.05,32.06,32.02,32.04,92800.0,23.8842,23.8917,23.8619,23.8768,92800.0
2010-01-04 14:20:00,32.04,32.06,31.99,32.0,136700.0,23.8768,23.8917,23.8395,23.847,136700.0
2010-01-04 14:30:00,32.0,32.11,31.99,32.06,146800.0,23.847,23.929,23.8395,23.8917,146800.0
2010-01-04 14:40:00,32.06,32.18,32.06,32.14,90300.0,23.8917,23.9811,23.8917,23.9513,90300.0
2010-01-04 14:50:00,32.14,32.14,32.08,32.08,62100.0,23.9513,23.9513,23.9066,23.9066,62100.0
2010-01-04 15:00:00,32.08,32.1,32.0,32.0,177500.0,23.9066,23.9215,23.847,23.847,177500.0
2010-01-04 15:10:00,32.0,32.04,31.95,31.98,112800.0,23.847,23.8768,23.8097,23.8321,112800.0
2010-01-04 15:20:00,31.98,32.06,31.98,32.06,94000.0,23.8321,23.8917,23.8321,23.8917,94000.0
2010-01-04 15:30:00,32.06,32.1,32.06,32.06,144000.0,23.8917,23.9215,23.8917,23.8917,144000.0
2010-01-04 15:40:00,32.06,32.07,32.01,32.05,240700.0,23.8917,23.8991,23.8544,23.8842,240700.0
2010-01-04 15:50:00,32.05,32.09,32.04,32.07,362000.0,23.8842,23.914,23.8768,23.8991,362000.0
2010-01-05 09:30:00,32.28,32.38,32.2,32.25,130900.0,24.0556,24.1302,23.996,24.0333,130900.0
2010-01-05 09:40:00,32.26,32.37,32.21,32.34,86500.0,24.0407,24.1227,24.0035,24.1004,86500.0
2010-01-05 09:50:00,32.35,32.41,32.29,32.29,79400.0,24.1078,24.1525,24.0631,24.0631,79400.0
2010-01-05 10:00:00,32.29,32.38,32.24,32.32,71700.0,24.0631,24.1302,24.0258,24.0854,71700.0
2010-01-05 10:10:00,32.32,32.5,32.32,32.5,114700.0,24.0854,24.2196,24.0854,24.2196,114700.0
2010-01-05 10:20:00,32.5,32.54,32.47,32.5,160100.0,24.2196,24.2494,24.1972,24.2196,160100.0
2010-01-05 10:30:00,32.5,32.51,32.4,32.46,51600.0,24.2196,24.227,24.1451,24.1898,51600.0
2010-01-05 10:40:00,32.46,32.49,32.45,32.48,62700.0,24.1898,24.2121,24.1823,24.2047,62700.0
2010-01-05 10:50:00,32.48,32.5,32.46,32.5,34500.0,24.2047,24.2196,24.1898,24.2196,34500.0
2010-01-05 11:00:00,32.5,32.52,32.48,32.5,94000.0,24.2196,24.2345,24.2047,24.2196,94000.0
2010-01-05 11:10:00,32.5,32.51,32.42,32.44,74900.0,24.2196,24.227,24.16,24.1749,74900.0
2010-01-05 11:20:00,32.45,32.47,32.39,32.39,84300.0,24.1823,24.1972,24.1376,24.1376,84300.0
2010-01-05 11:30:00,32.39,32.4,32.27,32.33,83800.0,24.1376,24.1451,24.0482,24.0929,83800.0
2010-01-05 11:40:00,32.33,32.34,32.31,32.34,47800.0,24.0929,24.1004,24.078,24.1004,47800.0
2010-01-05 11:50:00,32.33,32.37,32.33,32.34,60900.0,24.0929,24.1227,24.0929,24.1004,60900.0
2010-01-05 12:00:00,32.34,32.35,32.3,32.3,31700.0,24.1004,24.1078,24.0705,24.0705,31700.0
2010-01-05 12:10:00,32.3,32.37,32.3,32.35,49800.0,24.0705,24.1227,24.0705,24.1078,49800.0
2010-01-05 12:20:00,32.35,32.37,32.32,32.33,32300.0,24.1078,24.1227,24.0854,24.0929,32300.0
2010-01-05 12:30:00,32.33,32.33,32.3,32.32,26500.0,24.0929,24.0929,24.0705,24.0854,26500.0
2010-01-05 12:40:00,32.31,32.36,32.3,32.36,31600.0,24.078,24.1153,24.0705,24.1153,31600.0
2010-01-05 12:50:00,32.35,32.35,32.29,32.31,28900.0,24.1078,24.1078,24.0631,24.078,28900.0
2010-01-05 13:00:00,32.32,32.33,32.3,32.31,53900.0,24.0854,24.0929,24.0705,24.078,53900.0
2010-01-05 13:10:00,32.31,32.36,32.31,32.36,109200.0,24.078,24.1153,24.078,24.1153,109200.0
2010-01-05 13:20:00,32.35,32.38,32.34,32.38,49700.0,24.1078,24.1302,24.1004,24.1302,49700.0
2010-01-05 13:30:00,32.37,32.37,32.31,32.31,65800.0,24.1227,24.1227,24.078,24.078,65800.0
2010-01-05 13:40:00,32.31,32.4,32.31,32.35,55800.0,24.078,24.1451,24.078,24.1078,55800.0
2010-01-05 13:50:00,32.35,32.36,32.3,32.31,170100.0,24.1078,24.1153,24.0705,24.078,170100.0
2010-01-05 14:00:00,32.31,32.34,32.28,32.29,34200.0,24.078,24.1004,24.0556,24.0631,34200.0
2010-01-05 14:10:00,32.29,32.3,32.2,32.24,63900.0,24.0631,24.0705,23.996,24.0258,63900.0
2010-01-05 14:20:00,32.23,32.29,32.23,32.27,54300.0,24.0184,24.0631,24.0184,24.0482,54300.0
2010-01-05 14:30:00,32.26,32.32,32.26,32.27,46600.0,24.0407,24.0854,24.0407,24.0482,46600.0
2010-01-05 14:40:00,32.27,32.37,32.27,32.36,48900.0,24.0482,24.1227,24.0482,24.1153,48900.0
2010-01-05 14:50:00,32.36,32.37,32.3,32.31,50900.0,24.1153,24.1227,24.0705,24.078,50900.0
2010-01-05 15:00:00,32.3,32.32,32.28,32.3,94400.0,24.0705,24.0854,24.0556,24.0705,94400.0
2010-01-05 15:10:00,32.3,32.3,32.26,32.26,50000.0,24.0705,24.0705,24.0407,24.0407,50000.0
2010-01-05 15:20:00,32.26,32.3,32.25,32.26,149800.0,24.0407,24.0705,24.0333,24.0407,149800.0
2010-01-05 15:30:00,32.27,32.33,32.26,32.3,77300.0,24.0482,24.0929,24.0407,24.0705,77300.0
2010-01-05 15:40:00,32.29,32.36,32.29,32.32,133800.0,24.0631,24.1153,24.0631,24.0854,133800.0
2010-01-05 15:50:00,32.32,32.37,32.31,32.35,188100.0,24.0854,24.1227,24.078,24.1078,188100.0
2010-01-06 09:30:00,32.29,32.45,32.28,32.4,147600.0,24.0631,24.1823,24.0556,24.1451,147600.0
2010-01-06 09:40:00,32.4,32.48,32.33,32.39,202700.0,24.1451,24.2047,24.0929,24.1376,202700.0
2010-01-06 09:50:00,32.39,32.46,32.35,32.45,130900.0,24.1376,24.1898,24.1078,24.1823,130900.0
2010-01-06 10:00:00,32.44,32.57,32.42,32.5,155300.0,24.1749,24.2718,24.16,24.2196,155300.0
2010-01-06 10:10:00,32.5,32.54,32.46,32.46,130800.0,24.2196,24.2494,24.1898,24.1898,130800.0
2010-01-06 10:20:00,32.47,32.51,32.38,32.39,90900.0,24.1972,24.227,24.1302,24.1376,90900.0
2010-01-06 10:30:00,32.38,32.43,32.32,32.4,164200.0,24.1302,24.1674,24.0854,24.1451,164200.0
2010-01-06 10:40:00,32.4,32.4,32.26,32.27,258100.0,24.1451,24.1451,24.0407,24.0482,258100.0
2010-01-06 10:50:00,32.27,32.34,32.26,32.32,150800.0,24.0482,24.1004,24.0407,24.0854,150800.0
2010-01-06 11:00:00,32.32,32.37,32.27,32.33,113200.0,24.0854,24.1227,24.0482,24.0929,113200.0
2010-01-06 11:10:00,32.34,32.39,32.32,32.38,71800.0,24.1004,24.1376,24.0854,24.1302,71800.0
2010-01-06 11:20:00,32.39,32.49,32.38,32.47,143000.0,24.1376,24.2121,24.1302,24.1972,143000.0
2010-01-06 11:30:00,32.46,32.48,32.35,32.38,68800.0,24.1898,24.2047,24.1078,24.1302,68800.0
2010-01-06 11:40:00,32.38,32.42,32.37,32.38,46300.0,24.1302,24.16,24.1227,24.1302,46300.0
2010-01-06 11:50:00,32.37,32.38,32.32,32.33,58000.0,24.1227,24.1302,24.0854,24.0929,58000.0
2010-01-06 12:00:00,32.32,32.35,32.29,32.29,56000.0,24.0854,24.1078,24.0631,24.0631,56000.0
2010-01-06 12:10:00,32.29,32.31,32.19,32.24,132600.0,24.0631,24.078,23.9886,24.0258,132600.0
2010-01-06 12:20:00,32.24,32.28,32.21,32.21,86000.0,24.0258,24.0556,24.0035,24.0035,86000.0
2010-01-06 12:30:00,32.22,32.25,32.18,32.21,76200.0,24.0109,24.0333,23.9811,24.0035,76200.0
2010-01-06 12:40:00,32.22,32.23,32.17,32.17,52700.0,24.0109,24.0184,23.9737,23.9737,52700.0
2010-01-06 12:50:00,32.16,32.17,32.13,32.14,148300.0,23.9662,23.9737,23.9439,23.9513,148300.0
2010-01-06 13:00:00,32.14,32.17,32.04,32.04,113100.0,23.9513,23.9737,23.8768,23.8768,113100.0
2010-01-06 13:10:00,32.05,32.1,32.03,32.04,528900.0,23.8842,23.9215,23.8693,23.8768,528900.0
2010-01-06 13:20:00,32.04,32.09,32.03,32.08,55200.0,23.8768,23.914,23.8693,23.9066,55200.0
2010-01-06 13:30:00,32.09,32.1,32.0,32.0,106000.0,23.914,23.9215,23.847,23.847,106000.0
2010-01-06 13:40:00,32.0,32.03,31.99,32.0,92000.0,23.847,23.8693,23.8395,23.847,92000.0
2010-01-06 13:50:00,32.0,32.01,31.97,31.99,81200.0,23.847,23.8544,23.8246,23.8395,81200.0
2010-01-06 14:00:00,32.0,32.06,31.99,32.05,106300.0,23.847,23.8917,23.8395,23.8842,106300.0
2010-01-06 14:10:00,32.05,32.06,32.0,32.05,124900.0,23.8842,23.8917,23.847,23.8842,124900.0
2010-01-06 14:20:00,32.04,32.05,32.0,32.02,83700.0,23.8768,23.8842,23.847,23.8619,83700.0
2010-01-06 14:30:00,32.02,32.04,32.0,32.02,148200.0,23.8619,23.8768,23.847,23.8619,148200.0
2010-01-06 14:40:00,32.02,32.04,32.01,32.03,68900.0,23.8619,23.8768,23.8544,23.8693,68900.0
2010-01-06 14:50:00,32.03,32.03,31.98,31.99,61100.0,23.8693,23.8693,23.8321,23.8395,61100.0
2010-01-06 15:00:00,31.99,32.0,31.96,31.96,87700.0,23.8395,23.847,23.8172,23.8172,87700.0
2010-01-06 15:10:00,31.96,31.97,31.9,31.91,147700.0,23.8172,23.8246,23.7725,23.7799,147700.0
2010-01-06 15:20:00,31.91,31.93,31.81,31.82,298300.0,23.7799,23.7948,23.7054,23.7128,298300.0
2010-01-06 15:30:00,31.82,31.95,31.82,31.94,195900.0,23.7128,23.8097,23.7128,23.8023,195900.0
2010-01-06 15:40:00,31.94,31.94,31.75,31.8,331900.0,23.8023,23.8023,23.6607,23.6979,331900.0
2010-01-06 15:50:00,31.81,31.82,31.78,31.8,464400.0,23.7054,23.7128,23.683,23.6979,464400.0
2010-01-07 09:30:00,32.03,32.15,31.96,32.14,216400.0,23.8693,23.9588,23.8172,23.9513,216400.0
2010-01-07 09:40:00,32.14,32.2,32.08,32.11,137700.0,23.9513,23.996,23.9066,23.929,137700.0
2010-01-07 09:50:00,32.1,32.14,31.9,31.95,169000.0,23.9215,23.9513,23.7725,23.8097,169000.0
2010-01-07 10:00:00,31.96,32.09,31.96,32.09,99500.0,23.8172,23.914,23.8172,23.914,99500.0
2010-01-07 10:10:00,32.1,32.11,31.99,32.0,86100.0,23.9215,23.929,23.8395,23.847,86100.0
2010-01-07 10:20:00,31.99,32.06,31.99,32.06,43300.0,23.8395,23.8917,23.8395,23.8917,43300.0
2010-01-07 10:30:00,32.06,32.16,32.06,32.13,48400.0,23.8917,23.9662,23.8917,23.9439,48400.0
2010-01-07 10:40:00,32.14,32.36,32.13,32.34,104800.0,23.9513,24.1153,23.9439,24.1004,104800.0
2010-01-07 10:50:00,32.34,32.34,32.18,32.18,49600.0,24.1004,24.1004,23.9811,23.9811,49600.0
2010-01-07 11:00:00,32.17,32.2,32.14,32.17,56000.0,23.9737,23.996,23.9513,23.9737,56000.0
2010-01-07 11:10:00,32.18,32.24,32.17,32.21,38200.0,23.9811,24.0258,23.9737,24.0035,38200.0
2010-01-07 11:20:00,32.21,32.24,32.13,32.2,69500.0,24.0035,24.0258,23.9439,23.996,69500.0
2010-01-07 11:30:00,32.21,32.23,32.03,32.03,41500.0,24.0035,24.0184,23.8693,23.8693,41500.0
2010-01-07 11:40:00,32.03,32.12,32.03,32.09,33900.0,23.8693,23.9364,23.8693,23.914,33900.0
2010-01-07 11:50:00,32.1,32.11,32.07,32.08,36300.0,23.9215,23.929,23.8991,23.9066,36300.0
2010-01-07 12:00:00,32.08,32.08,31.98,32.01,67600.0,23.9066,23.9066,23.8321,23.8544,67600.0
2010-01-07 12:10:00,32.0,32.11,32.0,32.1,86100.0,23.847,23.929,23.847,23.9215,86100.0
2010-01-07 12:20:00,32.09,32.1,32.0,32.02,81700.0,23.914,23.9215,23.847,23.8619,81700.0
2010-01-07 12:30:00,32.03,32.06,31.99,32.02,78800.0,23.8693,23.8917,23.8395,23.8619,78800.0
2010-01-07 12:40:00,32.02,32.06,31.99,32.02,59100.0,23.8619,23.8917,23.8395,23.8619,59100.0
2010-01-07 12:50:00,32.03,32.06,32.02,32.04,44200.0,23.8693,23.8917,23.8619,23.8768,44200.0
2010-01-07 13:00:00,32.05,32.06,32.04,32.04,47400.0,23.8842,23.8917,23.8768,23.8768,47400.0
2010-01-07 13:10:00,32.04,32.08,32.04,32.06,61200.0,23.8768,23.9066,23.8768,23.8917,61200.0
2010-01-07 13:20:00,32.06,32.06,32.04,32.04,40900.0,23.8917,23.8917,23.8768,23.8768,40900.0
2010-01-07 13:30:00,32.05,32.06,32.01,32.01,53400.0,23.8842,23.8917,23.8544,23.8544,53400.0
2010-01-07 13:40:00,32.01,32.02,31.98,31.98,35800.0,23.8544,23.8619,23.8321,23.8321,35800.0
2010-01-07 13:50:00,31.99,32.0,31.93,31.95,37400.0,23.8395,23.847,23.7948,23.8097,37400.0
2010-01-07 14:00:00,31.96,31.96,31.93,31.93,41500.0,23.8172,23.8172,23.7948,23.7948,41500.0
2010-01-07 14:10:00,31.94,31.95,31.9,31.91,50600.0,23.8023,23.8097,23.7725,23.7799,50600.0
2010-01-07 14:20:00,31.91,31.93,31.9,31.91,33500.0,23.7799,23.7948,23.7725,23.7799,33500.0
2010-01-07 14:30:00,31.91,32.07,31.91,32.02,44500.0,23.7799,23.8991,23.7799,23.8619,44500.0
2010-01-07 14:40:00,32.02,32.02,31.97,32.0,51600.0,23.8619,23.8619,23.8246,23.847,51600.0
2010-01-07 14:50:00,32.0,32.01,31.98,32.01,63000.0,23.847,23.8544,23.8321,23.8544,63000.0
2010-01-07 15:00:00,32.01,32.01,31.93,31.98,91400.0,23.8544,23.8544,23.7948,23.8321,91400.0
2010-01-07 15:10:00,31.99,32.06,31.98,32.05,74100.0,23.8395,23.8917,23.8321,23.8842,74100.0
2010-01-07 15:20:00,32.05,32.12,32.04,32.1,137400.0,23.8842,23.9364,23.8768,23.9215,137400.0
2010-01-07 15:30:00,32.1,32.14,32.1,32.11,182700.0,23.9215,23.9513,23.9215,23.929,182700.0
2010-01-07 15:40:00,32.11,32.2,32.1,32.11,131400.0,23.929,23.996,23.9215,23.929,131400.0
2010-01-07 15:50:00,32.11,32.17,32.09,32.16,284200.0,23.929,23.9737,23.914,23.9662,284200.0
2010-01-08 09:30:00,32.8,32.9,32.64,32.77,351400.0,24.4432,24.5177,24.3239,24.4208,351400.0
2010-01-08 09:40:00,32.77,32.82,32.69,32.77,179900.0,24.4208,24.4581,24.3612,24.4208,179900.0
2010-01-08 09:50:00,32.76,32.83,32.7,32.8,223700.0,24.4133,24.4655,24.3686,24.4432,223700.0
2010-01-08 10:00:00,32.8,33.23,32.8,33.1,435800.0,24.4432,24.7636,24.4432,24.6667,435800.0
2010-01-08 10:10:00,33.1,33.13,32.91,33.09,211100.0,24.6667,24.6891,24.5251,24.6593,211100.0
2010-01-08 10:20:00,33.08,33.08,32.91,32.94,124200.0,24.6518,24.6518,24.5251,24.5475,124200.0
2010-01-08 10:30:00,32.94,33.0,32.86,32.9,93400.0,24.5475,24.5922,24.4879,24.5177,93400.0
2010-01-08 10:40:00,32.9,32.92,32.84,32.89,79400.0,24.5177,24.5326,24.473,24.5102,79400.0
2010-01-08 10:50:00,32.89,32.96,32.87,32.94,48400.0,24.5102,24.5624,24.4953,24.5475,48400.0
2010-01-08 11:00:00,32.96,32.96,32.87,32.89,60500.0,24.5624,24.5624,24.4953,24.5102,60500.0
2010-01-08 11:10:00,32.88,33.1,32.88,33.1,118200.0,24.5028,24.6667,24.5028,24.6667,118200.0
2010-01-08 11:20:00,33.09,33.13,32.97,32.98,111600.0,24.6593,24.6891,24.5698,24.5773,111600.0
2010-01-08 11:30:00,32.97,32.97,32.86,32.86,55600.0,24.5698,24.5698,24.4879,24.4879,55600.0
2010-01-08 11:40:00,32.86,33.06,32.85,33.05,97700.0,24.4879,24.6369,24.4804,24.6295,97700.0
2010-01-08 11:50:00,33.04,33.06,32.96,32.99,75400.0,24.622,24.6369,24.5624,24.5847,75400.0
2010-01-08 12:00:00,32.98,33.02,32.95,32.99,97600.0,24.5773,24.6071,24.5549,24.5847,97600.0
2010-01-08 12:10:00,32.99,33.05,32.98,33.02,56400.0,24.5847,24.6295,24.5773,24.6071,56400.0
2010-01-08 12:20:00,33.02,33.03,32.98,33.02,29200.0,24.6071,24.6146,24.5773,24.6071,29200.0
2010-01-08 12:30:00,33.01,33.02,32.95,32.98,47100.0,24.5996,24.6071,24.5549,24.5773,47100.0
2010-01-08 12:40:00,32.97,32.99,32.94,32.97,86900.0,24.5698,24.5847,24.5475,24.5698,86900.0
2010-01-08 12:50:00,32.97,33.0,32.95,32.97,65100.0,24.5698,24.5922,24.5549,24.5698,65100.0
2010-01-08 13:00:00,32.97,33.0,32.94,32.94,59600.0,24.5698,24.5922,24.5475,24.5475,59600.0
2010-01-08 13:10:00,32.95,33.0,32.92,32.97,60000.0,24.5549,24.5922,24.5326,24.5698,60000.0
2010-01-08 13:20:00,32.97,33.02,32.94,32.95,54300.0,24.5698,24.6071,24.5475,24.5549,54300.0
2010-01-08 13:30:00,32.95,33.03,32.93,32.96,43700.0,24.5549,24.6146,24.54,24.5624,43700.0
2010-01-08 13:40:00,32.96,32.96,32.9,32.93,60700.0,24.5624,24.5624,24.5177,24.54,60700.0
2010-01-08 13:50:00,32.92,32.93,32.88,32.89,42800.0,24.5326,24.54,24.5028,24.5102,42800.0
2010-01-08 14:00:00,32.89,32.9,32.85,32.87,42600.0,24.5102,24.5177,24.4804,24.4953,42600.0
2010-01-08 14:10:00,32.88,32.96,32.88,32.96,68800.0,24.5028,24.5624,24.5028,24.5624,68800.0
2010-01-08 14:20:00,32.96,33.02,32.96,33.01,66300.0,24.5624,24.6071,24.5624,24.5996,66300.0
2010-01-08 14:30:00,33.01,33.03,33.01,33.02,86200.0,24.5996,24.6146,24.5996,24.6071,86200.0
2010-01-08 14:40:00,33.01,33.03,33.0,33.0,74300.0,24.5996,24.6146,24.5922,24.5922,74300.0
2010-01-08 14:50:00,33.0,33.01,32.95,32.97,56700.0,24.5922,24.5996,24.5549,24.5698,56700.0
2010-01-08 15:00:00,32.97,32.97,32.9,32.91,62900.0,24.5698,24.5698,24.5177,24.5251,62900.0
2010-01-08 15:10:00,32.9,33.07,32.9,33.06,127200.0,24.5177,24.6444,24.5177,24.6369,127200.0
2010-01-08 15:20:00,33.06,33.07,32.98,33.04,143500.0,24.6369,24.6444,24.5773,24.622,143500.0
2010-01-08 15:30:00,33.04,33.12,33.01,33.11,124800.0,24.622,24.6816,24.5996,24.6742,124800.0
2010-01-08 15:40:00,33.11,33.29,33.11,33.23,313300.0,24.6742,24.8083,24.6742,24.7636,313300.0
2010-01-08 15:50:00,33.23,33.25,33.17,33.2,356400.0,24.7636,24.7785,24.7189,24.7412,356400.0
2010-01-11 09:30:00,33.56,33.66,33.35,33.39,163500.0,25.0095,25.084,24.853,24.8828,163500.0
2010-01-11 09:40:00,33.38,33.49,33.35,33.46,153700.0,24.8754,24.9574,24.853,24.935,153700.0
2010-01-11 09:50:00,33.47,33.56,33.45,33.53,261000.0,24.9424,25.0095,24.9275,24.9872,261000.0
2010-01-11 10:00:00,33.53,33.59,33.41,33.44,186700.0,24.9872,25.0319,24.8977,24.9201,186700.0
2010-01-11 10:10:00,33.42,33.47,33.3,33.34,152800.0,24.9052,24.9424,24.8158,24.8456,152800.0
2010-01-11 10:20:00,33.33,33.37,33.3,33.35,69500.0,24.8381,24.8679,24.8158,24.853,69500.0
2010-01-11 10:30:00,33.35,33.4,33.34,33.37,69800.0,24.853,24.8903,24.8456,24.8679,69800.0
2010-01-11 10:40:00,33.38,33.4,33.33,33.37,96300.0,24.8754,24.8903,24.8381,24.8679,96300.0
2010-01-11 10:50:00,33.37,33.5,33.37,33.48,94600.0,24.8679,24.9648,24.8679,24.9499,94600.0
2010-01-11 11:00:00,33.49,33.49,33.4,33.42,78500.0,24.9574,24.9574,24.8903,24.9052,78500.0
2010-01-11 11:10:00,33.4,33.45,33.37,33.42,66800.0,24.8903,24.9275,24.8679,24.9052,66800.0
2010-01-11 11:20:00,33.42,33.45,33.39,33.4,50300.0,24.9052,24.9275,24.8828,24.8903,50300.0
2010-01-11 11:30:00,33.4,33.47,33.4,33.44,46200.0,24.8903,24.9424,24.8903,24.9201,46200.0
2010-01-11 11:40:00,33.43,33.44,33.39,33.41,43500.0,24.9126,24.9201,24.8828,24.8977,43500.0
2010-01-11 11:50:00,33.4,33.5,33.4,33.49,88300.0,24.8903,24.9648,24.8903,24.9574,88300.0
2010-01-11 12:00:00,33.49,33.5,33.4,33.4,81100.0,24.9574,24.9648,24.8903,24.8903,81100.0
2010-01-11 12:10:00,33.39,33.45,33.38,33.43,79600.0,24.8828,24.9275,24.8754,24.9126,79600.0
2010-01-11 12:20:00,33.43,33.46,33.38,33.39,60000.0,24.9126,24.935,24.8754,24.8828,60000.0
2010-01-11 12:30:00,33.39,33.47,33.36,33.45,161300.0,24.8828,24.9424,24.8605,24.9275,161300.0
2010-01-11 12:40:00,33.45,33.48,33.36,33.38,92500.0,24.9275,24.9499,24.8605,24.8754,92500.0
2010-01-11 12:50:00,33.38,33.42,33.35,33.35,118000.0,24.8754,24.9052,24.853,24.853,118000.0
2010-01-11 13:00:00,33.35,33.36,33.31,33.35,69400.0,24.853,24.8605,24.8232,24.853,69400.0
2010-01-11 13:10:00,33.35,33.35,33.31,33.33,47800.0,24.853,24.853,24.8232,24.8381,47800.0
2010-01-11 13:20:00,33.32,33.41,33.32,33.41,46600.0,24.8307,24.8977,24.8307,24.8977,46600.0
2010-01-11 13:30:00,33.41,33.42,33.39,33.4,63800.0,24.8977,24.9052,24.8828,24.8903,63800.0
2010-01-11 13:40:00,33.39,33.48,33.37,33.43,46200.0,24.8828,24.9499,24.8679,24.9126,46200.0
2010-01-11 13:50:00,33.44,33.44,33.38,33.39,62400.0,24.9201,24.9201,24.8754,24.8828,62400.0
2010-01-11 14:00:00,33.4,33.43,33.39,33.42,43500.0,24.8903,24.9126,24.8828,24.9052,43500.0
2010-01-11 14:10:00,33.42,33.42,33.39,33.39,71700.0,24.9052,24.9052,24.8828,24.8828,71700.0
2010-01-11 14:20:00,33.39,33.42,33.38,33.39,118100.0,24.8828,24.9052,24.8754,24.8828,118100.0
2010-01-11 14:30:00,33.4,33.42,33.39,33.42,42000.0,24.8903,24.9052,24.8828,24.9052,42000.0
2010-01-11 14:40:00,33.42,33.43,33.38,33.39,53700.0,24.9052,24.9126,24.8754,24.8828,53700.0
2010-01-11 14:50:00,33.4,33.42,33.38,33.4,77800.0,24.8903,24.9052,24.8754,24.8903,77800.0
2010-01-11 15:00:00,33.4,33.46,33.39,33.46,39800.0,24.8903,24.935,24.8828,24.935,39800.0
2010-01-11 15:10:00,33.46,33.5,33.43,33.49,76100.0,24.935,24.9648,24.9126,24.9574,76100.0
2010-01-11 15:20:00,33.5,33.5,33.46,33.49,77200.0,24.9648,24.9648,24.935,24.9574,77200.0
2010-01-11 15:30:00,33.49,33.49,33.39,33.44,129500.0,24.9574,24.9574,24.8828,24.9201,129500.0
2010-01-11 15:40:00,33.44,33.45,33.35,33.36,138000.0,24.9201,24.9275,24.853,24.8605,138000.0
2010-01-11 15:50:00,33.36,33.46,33.33,33.45,411100.0,24.8605,24.935,24.8381,24.9275,411100.0
2010-01-12 09:30:00,32.97,33.11,32.9,32.96,108800.0,24.5698,24.6742,24.5177,24.5624,108800.0
2010-01-12 09:40:00,32.97,32.97,32.83,32.85,159100.0,24.5698,24.5698,24.4655,24.4804,159100.0
2010-01-12 09:50:00,32.84,32.94,32.84,32.91,104700.0,24.473,24.5475,24.473,24.5251,104700.0
2010-01-12 10:00:00,32.9,32.94,32.87,32.9,136200.0,24.5177,24.5475,24.4953,24.5177,136200.0
2010-01-12 10:10:00,32.9,32.94,32.89,32.91,154100.0,24.5177,24.5475,24.5102,24.5251,154100.0
2010-01-12 10:20:00,32.9,32.96,32.89,32.93,95000.0,24.5177,24.5624,24.5102,24.54,95000.0
2010-01-12 10:30:00,32.93,32.94,32.9,32.93,66400.0,24.54,24.5475,24.5177,24.54,66400.0
2010-01-12 10:40:00,32.93,33.0,32.92,32.97,78000.0,24.54,24.5922,24.5326,24.5698,78000.0
2010-01-12 10:50:00,32.97,33.0,32.84,32.84,121300.0,24.5698,24.5922,24.473,24.473,121300.0
2010-01-12 11:00:00,32.85,32.87,32.79,32.81,72600.0,24.4804,24.4953,24.4357,24.4506,72600.0
2010-01-12 11:10:00,32.82,32.83,32.75,32.81,72200.0,24.4581,24.4655,24.4059,24.4506,72200.0
2010-01-12 11:20:00,32.8,32.86,32.79,32.83,63300.0,24.4432,24.4879,24.4357,24.4655,63300.0
2010-01-12 11:30:00,32.83,32.87,32.81,32.82,71200.0,24.4655,24.4953,24.4506,24.4581,71200.0
2010-01-12 11:40:00,32.82,32.86,32.76,32.85,56600.0,24.4581,24.4879,24.4133,24.4804,56600.0
2010-01-12 11:50:00,32.85,32.86,32.68,32.71,72000.0,24.4804,24.4879,24.3537,24.3761,72000.0
2010-01-12 12:00:00,32.72,32.72,32.63,32.64,43200.0,24.3835,24.3835,24.3165,24.3239,43200.0
2010-01-12 12:10:00,32.64,32.64,32.53,32.53,38500.0,24.3239,24.3239,24.2419,24.2419,38500.0
2010-01-12 12:20:00,32.53,32.59,32.5,32.58,107900.0,24.2419,24.2867,24.2196,24.2792,107900.0
2010-01-12 12:30:00,32.57,32.63,32.56,32.63,78800.0,24.2718,24.3165,24.2643,24.3165,78800.0
2010-01-12 12:40:00,32.62,32.63,32.57,32.57,40300.0,24.309,24.3165,24.2718,24.2718,40300.0
2010-01-12 12:50:00,32.57,32.61,32.54,32.61,47600.0,24.2718,24.3016,24.2494,24.3016,47600.0
2010-01-12 13:00:00,32.6,32.62,32.57,32.61,42500.0,24.2941,24.309,24.2718,24.3016,42500.0
2010-01-12 13:10:00,32.6,32.7,32.6,32.67,95900.0,24.2941,24.3686,24.2941,24.3463,95900.0
2010-01-12 13:20:00,32.66,32.69,32.64,32.64,49700.0,24.3388,24.3612,24.3239,24.3239,49700.0
2010-01-12 13:30:00,32.65,32.65,32.59,32.6,40000.0,24.3314,24.3314,24.2867,24.2941,40000.0
2010-01-12 13:40:00,32.6,32.61,32.51,32.54,67000.0,24.2941,24.3016,24.227,24.2494,67000.0
2010-01-12 13:50:00,32.54,32.65,32.53,32.65,44600.0,24.2494,24.3314,24.2419,24.3314,44600.0
2010-01-12 14:00:00,32.66,32.71,32.6,32.71,62100.0,24.3388,24.3761,24.2941,24.3761,62100.0
2010-01-12 14:10:00,32.7,32.73,32.65,32.69,87900.0,24.3686,24.391,24.3314,24.3612,87900.0
2010-01-12 14:20:00,32.7,32.78,32.69,32.76,65400.0,24.3686,24.4282,24.3612,24.4133,65400.0
2010-01-12 14:30:00,32.76,32.77,32.68,32.69,59000.0,24.4133,24.4208,24.3537,24.3612,59000.0
2010-01-12 14:40:00,32.69,32.78,32.65,32.77,72000.0,24.3612,24.4282,24.3314,24.4208,72000.0
2010-01-12 14:50:00,32.76,32.83,32.75,32.81,56900.0,24.4133,24.4655,24.4059,24.4506,56900.0
2010-01-12 15:00:00,32.8,32.82,32.68,32.76,83300.0,24.4432,24.4581,24.3537,24.4133,83300.0
2010-01-12 15:10:00,32.77,32.78,32.74,32.78,97200.0,24.4208,24.4282,24.3984,24.4282,97200.0
2010-01-12 15:20:00,32.78,32.8,32.74,32.77,81400.0,24.4282,24.4432,24.3984,24.4208,81400.0
2010-01-12 15:30:00,32.78,32.8,32.72,32.73,177400.0,24.4282,24.4432,24.3835,24.391,177400.0
2010-01-12 15:40:00,32.73,32.81,32.73,32.8,138200.0,24.391,24.4506,24.391,24.4432,138200.0
2010-01-12 15:50:00,32.8,32.89,32.8,32.88,261100.0,24.4432,24.5102,24.4432,24.5028,261100.0
2010-01-13 09:30:00,33.09,33.16,32.96,33.15,97400.0,24.6593,24.7114,24.5624,24.704,97400.0
2010-01-13 09:40:00,33.16,33.23,33.13,33.16,74900.0,24.7114,24.7636,24.6891,24.7114,74900.0
2010-01-13 09:50:00,33.15,33.3,33.15,33.25,101500.0,24.704,24.8158,24.704,24.7785,101500.0
2010-01-13 10:00:00,33.24,33.26,33.13,33.18,75000.0,24.771,24.786,24.6891,24.7263,75000.0
2010-01-13 10:10:00,33.17,33.18,33.08,33.13,76800.0,24.7189,24.7263,24.6518,24.6891,76800.0
2010-01-13 10:20:00,33.14,33.17,33.05,33.17,72900.0,24.6965,24.7189,24.6295,24.7189,72900.0
2010-01-13 10:30:00,33.16,33.21,33.1,33.19,78600.0,24.7114,24.7487,24.6667,24.7338,78600.0
2010-01-13 10:40:00,33.19,33.23,33.17,33.18,52200.0,24.7338,24.7636,24.7189,24.7263,52200.0
2010-01-13 10:50:00,33.17,33.25,33.15,33.24,104000.0,24.7189,24.7785,24.704,24.771,104000.0
2010-01-13 11:00:00,33.23,33.24,33.15,33.23,81000.0,24.7636,24.771,24.704,24.7636,81000.0
2010-01-13 11:10:00,33.23,33.27,33.19,33.26,91200.0,24.7636,24.7934,24.7338,24.786,91200.0
2010-01-13 11:20:00,33.25,33.39,33.25,33.34,171400.0,24.7785,24.8828,24.7785,24.8456,171400.0
2010-01-13 11:30:00,33.33,33.36,33.33,33.35,56300.0,24.8381,24.8605,24.8381,24.853,56300.0
2010-01-13 11:40:00,33.35,33.4,33.32,33.39,64300.0,24.853,24.8903,24.8307,24.8828,64300.0
2010-01-13 11:50:00,33.4,33.47,33.39,33.46,46800.0,24.8903,24.9424,24.8828,24.935,46800.0
2010-01-13 12:00:00,33.46,33.53,33.46,33.53,65100.0,24.935,24.9872,24.935,24.9872,65100.0
2010-01-13 12:10:00,33.53,33.53,33.43,33.43,63500.0,24.9872,24.9872,24.9126,24.9126,63500.0
2010-01-13 12:20:00,33.44,33.51,33.43,33.49,86100.0,24.9201,24.9723,24.9126,24.9574,86100.0
2010-01-13 12:30:00,33.49,33.57,33.48,33.57,78700.0,24.9574,25.017,24.9499,25.017,78700.0
2010-01-13 12:40:00,33.56,33.62,33.56,33.61,79100.0,25.0095,25.0542,25.0095,25.0468,79100.0
2010-01-13 12:50:00,33.61,33.63,33.6,33.6,49100.0,25.0468,25.0617,25.0393,25.0393,49100.0
2010-01-13 13:00:00,33.6,33.62,33.57,33.61,85500.0,25.0393,25.0542,25.017,25.0468,85500.0
2010-01-13 13:10:00,33.62,33.68,33.61,33.66,62400.0,25.0542,25.0989,25.0468,25.084,62400.0
2010-01-13 13:20:00,33.66,33.7,33.64,33.69,112400.0,25.084,25.1138,25.0691,25.1064,112400.0
2010-01-13 13:30:00,33.7,33.74,33.69,33.72,73500.0,25.1138,25.1437,25.1064,25.1288,73500.0
2010-01-13 13:40:00,33.72,33.73,33.67,33.69,63200.0,25.1288,25.1362,25.0915,25.1064,63200.0
2010-01-13 13:50:00,33.69,33.69,33.65,33.69,80200.0,25.1064,25.1064,25.0766,25.1064,80200.0
2010-01-13 14:00:00,33.69,33.74,33.68,33.72,108400.0,25.1064,25.1437,25.0989,25.1288,108400.0
2010-01-13 14:10:00,33.73,33.74,33.66,33.67,101800.0,25.1362,25.1437,25.084,25.0915,101800.0
2010-01-13 14:20:00,33.67,33.71,33.64,33.71,49700.0,25.0915,25.1213,25.0691,25.1213,49700.0
2010-01-13 14:30:00,33.71,33.81,33.71,33.8,159100.0,25.1213,25.1958,25.1213,25.1884,159100.0
2010-01-13 14:40:00,33.81,33.93,33.79,33.93,131500.0,25.1958,25.2852,25.1809,25.2852,131500.0
2010-01-13 14:50:00,33.94,34.01,33.89,34.01,329200.0,25.2927,25.3449,25.2554,25.3449,329200.0
2010-01-13 15:00:00,34.01,34.03,33.88,33.9,208100.0,25.3449,25.3598,25.248,25.2629,208100.0
2010-01-13 15:10:00,33.9,33.99,33.9,33.99,136700.0,25.2629,25.33,25.2629,25.33,136700.0
2010-01-13 15:20:00,33.98,34.07,33.96,34.07,192600.0,25.3225,25.3896,25.3076,25.3896,192600.0
2010-01-13 15:30:00,34.06,34.11,34.03,34.05,277000.0,25.3821,25.4194,25.3598,25.3747,277000.0
2010-01-13 15:40:00,34.05,34.05,33.95,33.99,208700.0,25.3747,25.3747,25.3002,25.33,208700.0
2010-01-13 15:50:00,33.99,34.07,33.96,34.05,587700.0,25.33,25.3896,25.3076,25.3747,587700.0
2010-01-14 09:30:00,33.98,34.24,33.97,34.18,126000.0,25.3225,25.5163,25.3151,25.4716,126000.0
2010-01-14 09:40:00,34.19,34.46,34.18,34.42,172900.0,25.479,25.6802,25.4716,25.6504,172900.0
2010-01-14 09:50:00,34.4,34.46,34.38,34.43,84800.0,25.6355,25.6802,25.6206,25.6579,84800.0
2010-01-14 10:00:00,34.43,34.56,34.4,34.54,203000.0,25.6579,25.7547,25.6355,25.7398,203000.0
2010-01-14 10:10:00,34.54,34.6,34.47,34.48,121800.0,25.7398,25.7845,25.6877,25.6951,121800.0
2010-01-14 10:20:00,34.48,34.62,34.48,34.59,63700.0,25.6951,25.7994,25.6951,25.7771,63700.0
2010-01-14 10:30:00,34.6,34.6,34.44,34.56,273800.0,25.7845,25.7845,25.6653,25.7547,273800.0
2010-01-14 10:40:00,34.58,34.62,34.55,34.58,84800.0,25.7696,25.7994,25.7473,25.7696,84800.0
2010-01-14 10:50:00,34.58,34.59,34.51,34.53,59700.0,25.7696,25.7771,25.7175,25.7324,59700.0
2010-01-14 11:00:00,34.52,34.55,34.42,34.47,172800.0,25.7249,25.7473,25.6504,25.6877,172800.0
2010-01-14 11:10:00,34.48,34.53,34.47,34.52,39000.0,25.6951,25.7324,25.6877,25.7249,39000.0
2010-01-14 11:20:00,34.52,34.56,34.5,34.55,53300.0,25.7249,25.7547,25.71,25.7473,53300.0
2010-01-14 11:30:00,34.55,34.7,34.55,34.68,76700.0,25.7473,25.8591,25.7473,25.8442,76700.0
2010-01-14 11:40:00,34.67,34.68,34.53,34.57,65500.0,25.8367,25.8442,25.7324,25.7622,65500.0
2010-01-14 11:50:00,34.56,34.56,34.48,34.54,69600.0,25.7547,25.7547,25.6951,25.7398,69600.0
2010-01-14 12:00:00,34.53,34.56,34.5,34.52,45100.0,25.7324,25.7547,25.71,25.7249,45100.0
2010-01-14 12:10:00,34.55,34.56,34.48,34.48,42800.0,25.7473,25.7547,25.6951,25.6951,42800.0
2010-01-14 12:20:00,34.48,34.57,34.46,34.55,78100.0,25.6951,25.7622,25.6802,25.7473,78100.0
2010-01-14 12:30:00,34.55,34.65,34.54,34.59,66800.0,25.7473,25.8218,25.7398,25.7771,66800.0
2010-01-14 12:40:00,34.59,34.61,34.55,34.56,72800.0,25.7771,25.792,25.7473,25.7547,72800.0
2010-01-14 12:50:00,34.55,34.58,34.53,34.56,31300.0,25.7473,25.7696,25.7324,25.7547,31300.0
2010-01-14 13:00:00,34.56,34.61,34.56,34.59,29000.0,25.7547,25.792,25.7547,25.7771,29000.0
2010-01-14 13:10:00,34.58,34.61,34.56,34.58,32700.0,25.7696,25.792,25.7547,25.7696,32700.0
2010-01-14 13:20:00,34.57,34.63,34.56,34.6,52000.0,25.7622,25.8069,25.7547,25.7845,52000.0
2010-01-14 13:30:00,34.6,34.76,34.59,34.76,115000.0,25.7845,25.9038,25.7771,25.9038,115000.0
2010-01-14 13:40:00,34.76,34.84,34.75,34.83,77800.0,25.9038,25.9634,25.8963,25.9559,77800.0
2010-01-14 13:50:00,34.84,34.89,34.82,34.88,121600.0,25.9634,26.0007,25.9485,25.9932,121600.0
2010-01-14 14:00:00,34.87,34.89,34.86,34.88,72100.0,25.9858,26.0007,25.9783,25.9932,72100.0
2010-01-14 14:10:00,34.88,34.95,34.87,34.94,163600.0,25.9932,26.0454,25.9858,26.0379,163600.0
2010-01-14 14:20:00,34.94,35.02,34.94,34.99,132400.0,26.0379,26.0975,26.0379,26.0752,132400.0
2010-01-14 14:30:00,35.0,35.0,34.93,34.99,119800.0,26.0826,26.0826,26.0305,26.0752,119800.0
2010-01-14 14:40:00,34.99,34.99,34.94,34.99,95400.0,26.0752,26.0752,26.0379,26.0752,95400.0
2010-01-14 14:50:00,34.99,35.06,34.92,35.04,142300.0,26.0752,26.1273,26.023,26.1124,142300.0
2010-01-14 15:00:00,35.04,35.09,35.03,35.08,131000.0,26.1124,26.1497,26.105,26.1422,131000.0
2010-01-14 15:10:00,35.09,35.16,35.05,35.15,179800.0,26.1497,26.2019,26.1199,26.1944,179800.0
2010-01-14 15:20:00,35.15,35.27,35.14,35.22,260600.0,26.1944,26.2838,26.187,26.2466,260600.0
2010-01-14 15:30:00,35.21,35.22,35.02,35.08,307300.0,26.2391,26.2466,26.0975,26.1422,307300.0
2010-01-14 15:40:00,35.08,35.08,35.01,35.08,296800.0,26.1422,26.1422,26.0901,26.1422,296800.0
2010-01-14 15:50:00,35.08,35.14,35.02,35.09,503700.0,26.1422,26.187,26.0975,26.1497,503700.0
2010-01-15 09:30:00,34.88,35.07,34.83,34.88,563100.0,25.9932,26.1348,25.9559,25.9932,563100.0
2010-01-15 09:40:00,34.88,34.94,34.71,34.72,90900.0,25.9932,26.0379,25.8665,25.874,90900.0
2010-01-15 09:50:00,34.73,34.74,34.49,34.57,122400.0,25.8814,25.8889,25.7026,25.7622,122400.0
2010-01-15 10:00:00,34.56,34.56,34.33,34.39,136500.0,25.7547,25.7547,25.5833,25.628,136500.0
2010-01-15 10:10:00,34.38,34.38,34.22,34.23,87800.0,25.6206,25.6206,25.5014,25.5088,87800.0
2010-01-15 10:20:00,34.22,34.26,34.13,34.14,104400.0,25.5014,25.5312,25.4343,25.4417,104400.0
2010-01-15 10:30:00,34.13,34.16,34.02,34.02,118000.0,25.4343,25.4566,25.3523,25.3523,118000.0
2010-01-15 10:40:00,34.01,34.13,33.95,34.13,81900.0,25.3449,25.4343,25.3002,25.4343,81900.0
2010-01-15 10:50:00,34.14,34.16,34.07,34.15,37400.0,25.4417,25.4566,25.3896,25.4492,37400.0
2010-01-15 11:00:00,34.15,34.23,34.12,34.23,128000.0,25.4492,25.5088,25.4268,25.5088,128000.0
2010-01-15 11:10:00,34.23,34.24,34.16,34.18,53900.0,25.5088,25.5163,25.4566,25.4716,53900.0
2010-01-15 11:20:00,34.17,34.19,34.13,34.17,90900.0,25.4641,25.479,25.4343,25.4641,90900.0
2010-01-15 11:30:00,34.17,34.2,34.12,34.19,52500.0,25.4641,25.4865,25.4268,25.479,52500.0
2010-01-15 11:40:00,34.18,34.21,34.15,34.18,29200.0,25.4716,25.4939,25.4492,25.4716,29200.0
2010-01-15 11:50:00,34.19,34.23,34.14,34.22,73300.0,25.479,25.5088,25.4417,25.5014,73300.0
2010-01-15 12:00:00,34.22,34.25,34.21,34.24,28100.0,25.5014,25.5237,25.4939,25.5163,28100.0
2010-01-15 12:10:00,34.25,34.25,34.14,34.2,50800.0,25.5237,25.5237,25.4417,25.4865,50800.0
2010-01-15 12:20:00,34.2,34.22,34.15,34.15,44200.0,25.4865,25.5014,25.4492,25.4492,44200.0
2010-01-15 12:30:00,34.14,34.21,34.13,34.16,26800.0,25.4417,25.4939,25.4343,25.4566,26800.0
2010-01-15 12:40:00,34.17,34.19,34.14,34.19,33800.0,25.4641,25.479,25.4417,25.479,33800.0
2010-01-15 12:50:00,34.18,34.19,34.13,34.18,51000.0,25.4716,25.479,25.4343,25.4716,51000.0
2010-01-15 13:00:00,34.18,34.25,34.18,34.25,43900.0,25.4716,25.5237,25.4716,25.5237,43900.0
2010-01-15 13:10:00,34.24,34.28,34.22,34.27,43100.0,25.5163,25.5461,25.5014,25.5386,43100.0
2010-01-15 13:20:00,34.27,34.31,34.23,34.26,80000.0,25.5386,25.5684,25.5088,25.5312,80000.0
2010-01-15 13:30:00,34.25,34.27,34.19,34.21,76100.0,25.5237,25.5386,25.479,25.4939,76100.0
2010-01-15 13:40:00,34.21,34.3,34.21,34.28,60700.0,25.4939,25.561,25.4939,25.5461,60700.0
2010-01-15 13:50:00,34.27,34.27,34.2,34.22,66800.0,25.5386,25.5386,25.4865,25.5014,66800.0
2010-01-15 14:00:00,34.22,34.24,34.18,34.19,75800.0,25.5014,25.5163,25.4716,25.479,75800.0
2010-01-15 14:10:00,34.18,34.26,34.18,34.25,66700.0,25.4716,25.5312,25.4716,25.5237,66700.0
2010-01-15 14:20:00,34.24,34.29,34.23,34.27,73500.0,25.5163,25.5535,25.5088,25.5386,73500.0
2010-01-15 14:30:00,34.26,34.28,34.22,34.26,51900.0,25.5312,25.5461,25.5014,25.5312,51900.0
2010-01-15 14:40:00,34.26,34.29,34.24,34.25,63000.0,25.5312,25.5535,25.5163,25.5237,63000.0
2010-01-15 14:50:00,34.25,34.28,34.17,34.19,50200.0,25.5237,25.5461,25.4641,25.479,50200.0
2010-01-15 15:00:00,34.18,34.25,34.18,34.25,109800.0,25.4716,25.5237,25.4716,25.5237,109800.0
2010-01-15 15:10:00,34.25,34.3,34.21,34.22,77400.0,25.5237,25.561,25.4939,25.5014,77400.0
2010-01-15 15:20:00,34.22,34.23,34.14,34.23,135800.0,25.5014,25.5088,25.4417,25.5088,135800.0
2010-01-15 15:30:00,34.22,34.3,34.22,34.3,84300.0,25.5014,25.561,25.5014,25.561,84300.0
2010-01-15 15:40:00,34.29,34.29,34.2,34.21,177300.0,25.5535,25.5535,25.4865,25.4939,177300.0
2010-01-15 15:50:00,34.22,34.25,34.19,34.24,247200.0,25.5014,25.5237,25.479,25.5163,247200.0
2010-01-19 09:30:00,34.63,34.64,34.41,34.45,170200.0,25.8069,25.8144,25.643,25.6728,170200.0
2010-01-19 09:40:00,34.44,34.73,34.44,34.72,92000.0,25.6653,25.8814,25.6653,25.874,92000.0
2010-01-19 09:50:00,34.72,34.85,34.7,34.78,177000.0,25.874,25.9708,25.8591,25.9187,177000.0
2010-01-19 10:00:00,34.79,34.94,34.79,34.94,121800.0,25.9261,26.0379,25.9261,26.0379,121800.0
2010-01-19 10:10:00,34.94,35.15,34.92,35.07,229100.0,26.0379,26.1944,26.023,26.1348,229100.0
2010-01-19 10:20:00,35.07,35.11,34.98,34.99,117900.0,26.1348,26.1646,26.0677,26.0752,117900.0
2010-01-19 10:30:00,34.98,35.08,34.98,35.08,67000.0,26.0677,26.1422,26.0677,26.1422,67000.0
2010-01-19 10:40:00,35.06,35.19,35.05,35.13,68900.0,26.1273,26.2242,26.1199,26.1795,68900.0
2010-01-19 10:50:00,35.14,35.22,35.13,35.18,89000.0,26.187,26.2466,26.1795,26.2168,89000.0
2010-01-19 11:00:00,35.17,35.19,35.06,35.11,52800.0,26.2093,26.2242,26.1273,26.1646,52800.0
2010-01-19 11:10:00,35.12,35.14,35.11,35.11,54300.0,26.1721,26.187,26.1646,26.1646,54300.0
2010-01-19 11:20:00,35.1,35.11,35.04,35.08,91400.0,26.1572,26.1646,26.1124,26.1422,91400.0
2010-01-19 11:30:00,35.08,35.12,35.0,35.0,44600.0,26.1422,26.1721,26.0826,26.0826,44600.0
2010-01-19 11:40:00,35.0,35.01,34.95,34.97,39600.0,26.0826,26.0901,26.0454,26.0603,39600.0
2010-01-19 11:50:00,34.95,34.96,34.86,34.87,37500.0,26.0454,26.0528,25.9783,25.9858,37500.0
2010-01-19 12:00:00,34.87,35.0,34.86,34.95,37500.0,25.9858,26.0826,25.9783,26.0454,37500.0
2010-01-19 12:10:00,34.95,34.97,34.9,34.93,27900.0,26.0454,26.0603,26.0081,26.0305,27900.0
2010-01-19 12:20:00,34.93,34.97,34.91,34.93,16800.0,26.0305,26.0603,26.0156,26.0305,16800.0
2010-01-19 12:30:00,34.93,34.95,34.9,34.91,27500.0,26.0305,26.0454,26.0081,26.0156,27500.0
2010-01-19 12:40:00,34.91,34.91,34.89,34.91,15000.0,26.0156,26.0156,26.0007,26.0156,15000.0
2010-01-19 12:50:00,34.9,34.93,34.9,34.91,39000.0,26.0081,26.0305,26.0081,26.0156,39000.0
2010-01-19 13:00:00,34.91,34.94,34.9,34.9,35600.0,26.0156,26.0379,26.0081,26.0081,35600.0
2010-01-19 13:10:00,34.9,34.91,34.85,34.86,41800.0,26.0081,26.0156,25.9708,25.9783,41800.0
2010-01-19 13:20:00,34.86,34.88,34.84,34.85,25600.0,25.9783,25.9932,25.9634,25.9708,25600.0
2010-01-19 13:30:00,34.85,34.89,34.85,34.88,38000.0,25.9708,26.0007,25.9708,25.9932,38000.0
2010-01-19 13:40:00,34.88,34.88,34.79,34.79,66500.0,25.9932,25.9932,25.9261,25.9261,66500.0
2010-01-19 13:50:00,34.79,34.81,34.76,34.81,75800.0,25.9261,25.941,25.9038,25.941,75800.0
2010-01-19 14:00:00,34.81,34.84,34.8,34.83,26700.0,25.941,25.9634,25.9336,25.9559,26700.0
2010-01-19 14:10:00,34.84,34.84,34.82,34.83,20300.0,25.9634,25.9634,25.9485,25.9559,20300.0
2010-01-19 14:20:00,34.83,34.87,34.83,34.85,44300.0,25.9559,25.9858,25.9559,25.9708,44300.0
2010-01-19 14:30:00,34.83,34.85,34.82,34.85,22700.0,25.9559,25.9708,25.9485,25.9708,22700.0
2010-01-19 14:40:00,34.85,34.88,34.81,34.87,40900.0,25.9708,25.9932,25.941,25.9858,40900.0
2010-01-19 14:50:00,34.86,34.86,34.82,34.86,62300.0,25.9783,25.9783,25.9485,25.9783,62300.0
2010-01-19 15:00:00,34.86,34.88,34.82,34.87,65600.0,25.9783,25.9932,25.9485,25.9858,65600.0
2010-01-19 15:10:00,34.88,34.97,34.87,34.9,59900.0,25.9932,26.0603,25.9858,26.0081,59900.0
2010-01-19 15:20:00,34.9,35.02,34.88,34.99,105900.0,26.0081,26.0975,25.9932,26.0752,105900.0
2010-01-19 15:30:00,35.01,35.01,34.96,34.97,60600.0,26.0901,26.0901,26.0528,26.0603,60600.0
2010-01-19 15:40:00,34.98,35.06,34.97,35.02,172700.0,26.0677,26.1273,26.0603,26.0975,172700.0
2010-01-19 15:50:00,35.02,35.04,34.97,34.98,301200.0,26.0975,26.1124,26.0603,26.0677,301200.0
2010-01-20 09:30:00,34.86,35.0,34.73,34.82,172200.0,25.9783,26.0826,25.8814,25.9485,172200.0
2010-01-20 09:40:00,34.79,34.84,34.71,34.83,106800.0,25.9261,25.9634,25.8665,25.9559,106800.0
2010-01-20 09:50:00,34.82,34.97,34.78,34.91,99100.0,25.9485,26.0603,25.9187,26.0156,99100.0
2010-01-20 10:00:00,34.9,34.96,34.78,34.84,118000.0,26.0081,26.0528,25.9187,25.9634,118000.0
2010-01-20 10:10:00,34.84,34.9,34.8,34.86,73300.0,25.9634,26.0081,25.9336,25.9783,73300.0
2010-01-20 10:20:00,34.86,34.89,34.82,34.85,175900.0,25.9783,26.0007,25.9485,25.9708,175900.0
2010-01-20 10:30:00,34.84,34.86,34.74,34.76,135600.0,25.9634,25.9783,25.8889,25.9038,135600.0
2010-01-20 10:40:00,34.76,34.78,34.68,34.74,63000.0,25.9038,25.9187,25.8442,25.8889,63000.0
2010-01-20 10:50:00,34.74,34.74,34.55,34.57,112300.0,25.8889,25.8889,25.7473,25.7622,112300.0
2010-01-20 11:00:00,34.58,34.59,34.35,34.38,122500.0,25.7696,25.7771,25.5982,25.6206,122500.0
2010-01-20 11:10:00,34.38,34.5,34.38,34.39,64000.0,25.6206,25.71,25.6206,25.628,64000.0
2010-01-20 11:20:00,34.39,34.4,34.37,34.39,201000.0,25.628,25.6355,25.6131,25.628,201000.0
2010-01-20 11:30:00,34.39,34.39,34.2,34.22,121600.0,25.628,25.628,25.4865,25.5014,121600.0
2010-01-20 11:40:00,34.22,34.26,34.15,34.21,75600.0,25.5014,25.5312,25.4492,25.4939,75600.0
2010-01-20 11:50:00,34.21,34.22,34.14,34.14,92600.0,25.4939,25.5014,25.4417,25.4417,92600.0
2010-01-20 12:00:00,34.14,34.2,34.13,34.17,90700.0,25.4417,25.4865,25.4343,25.4641,90700.0
2010-01-20 12:10:00,34.17,34.2,34.14,34.15,66700.0,25.4641,25.4865,25.4417,25.4492,66700.0
2010-01-20 12:20:00,34.14,34.2,34.1,34.18,54900.0,25.4417,25.4865,25.4119,25.4716,54900.0
2010-01-20 12:30:00,34.18,34.2,34.16,34.19,17500.0,25.4716,25.4865,25.4566,25.479,17500.0
2010-01-20 12:40:00,34.2,34.2,34.13,34.15,42700.0,25.4865,25.4865,25.4343,25.4492,42700.0
2010-01-20 12:50:00,34.15,34.18,34.07,34.09,52200.0,25.4492,25.4716,25.3896,25.4045,52200.0
2010-01-20 13:00:00,34.1,34.14,34.09,34.11,38500.0,25.4119,25.4417,25.4045,25.4194,38500.0
2010-01-20 13:10:00,34.11,34.11,34.0,34.03,62600.0,25.4194,25.4194,25.3374,25.3598,62600.0
2010-01-20 13:20:00,34.03,34.09,33.99,34.09,78500.0,25.3598,25.4045,25.33,25.4045,78500.0
2010-01-20 13:30:00,34.08,34.16,34.06,34.12,43000.0,25.397,25.4566,25.3821,25.4268,43000.0
2010-01-20 13:40:00,34.12,34.15,34.09,34.11,60100.0,25.4268,25.4492,25.4045,25.4194,60100.0
2010-01-20 13:50:00,34.12,34.21,34.12,34.17,59300.0,25.4268,25.4939,25.4268,25.4641,59300.0
2010-01-20 14:00:00,34.16,34.21,34.15,34.18,40300.0,25.4566,25.4939,25.4492,25.4716,40300.0
2010-01-20 14:10:00,34.18,34.23,34.18,34.19,151300.0,25.4716,25.5088,25.4716,25.479,151300.0
2010-01-20 14:20:00,34.2,34.25,34.19,34.21,52200.0,25.4865,25.5237,25.479,25.4939,52200.0
2010-01-20 14:30:00,34.22,34.29,34.18,34.25,67600.0,25.5014,25.5535,25.4716,25.5237,67600.0
2010-01-20 14:40:00,34.25,34.28,34.22,34.23,55500.0,25.5237,25.5461,25.5014,25.5088,55500.0
2010-01-20 14:50:00,34.23,34.27,34.22,34.25,36800.0,25.5088,25.5386,25.5014,25.5237,36800.0
2010-01-20 15:00:00,34.24,34.27,34.22,34.22,92800.0,25.5163,25.5386,25.5014,25.5014,92800.0
2010-01-20 15:10:00,34.22,34.29,34.22,34.27,59100.0,25.5014,25.5535,25.5014,25.5386,59100.0
2010-01-20 15:20:00,34.27,34.32,34.22,34.26,109900.0,25.5386,25.5759,25.5014,25.5312,109900.0
2010-01-20 15:30:00,34.26,34.29,34.22,34.23,147100.0,25.5312,25.5535,25.5014,25.5088,147100.0
2010-01-20 15:40:00,34.23,34.35,34.21,34.34,184400.0,25.5088,25.5982,25.4939,25.5908,184400.0
2010-01-20 15:50:00,34.34,34.34,34.25,34.3,271900.0,25.5908,25.5908,25.5237,25.561,271900.0
2010-01-21 09:30:00,35.13,35.21,34.93,35.05,281100.0,26.1795,26.2391,26.0305,26.1199,281100.0
2010-01-21 09:40:00,35.05,35.15,35.02,35.08,233300.0,26.1199,26.1944,26.0975,26.1422,233300.0
2010-01-21 09:50:00,35.09,35.3,35.06,35.21,188500.0,26.1497,26.3062,26.1273,26.2391,188500.0
2010-01-21 10:00:00,35.23,35.4,35.12,35.27,205300.0,26.254,26.3807,26.1721,26.2838,205300.0
2010-01-21 10:10:00,35.28,35.3,35.13,35.18,197600.0,26.2913,26.3062,26.1795,26.2168,197600.0
2010-01-21 10:20:00,35.15,35.18,34.9,34.93,235800.0,26.1944,26.2168,26.0081,26.0305,235800.0
2010-01-21 10:30:00,34.91,35.01,34.73,34.74,239600.0,26.0156,26.0901,25.8814,25.8889,239600.0
2010-01-21 10:40:00,34.74,34.82,34.69,34.73,128600.0,25.8889,25.9485,25.8516,25.8814,128600.0
2010-01-21 10:50:00,34.73,34.8,34.59,34.75,116200.0,25.8814,25.9336,25.7771,25.8963,116200.0
2010-01-21 11:00:00,34.76,34.88,34.61,34.62,133600.0,25.9038,25.9932,25.792,25.7994,133600.0
2010-01-21 11:10:00,34.64,34.73,34.61,34.64,72900.0,25.8144,25.8814,25.792,25.8144,72900.0
2010-01-21 11:20:00,34.66,34.77,34.63,34.68,168000.0,25.8293,25.9112,25.8069,25.8442,168000.0
2010-01-21 11:30:00,34.68,34.74,34.59,34.65,203000.0,25.8442,25.8889,25.7771,25.8218,203000.0
2010-01-21 11:40:00,34.65,34.67,34.34,34.37,152300.0,25.8218,25.8367,25.5908,25.6131,152300.0
2010-01-21 11:50:00,34.37,34.52,34.3,34.33,226100.0,25.6131,25.7249,25.561,25.5833,226100.0
2010-01-21 12:00:00,34.33,34.55,34.32,34.5,72100.0,25.5833,25.7473,25.5759,25.71,72100.0
2010-01-21 12:10:00,34.51,34.6,34.45,34.47,64800.0,25.7175,25.7845,25.6728,25.6877,64800.0
2010-01-21 12:20:00,34.5,34.5,34.32,34.36,53000.0,25.71,25.71,25.5759,25.6057,53000.0
2010-01-21 12:30:00,34.36,34.45,34.34,34.43,44000.0,25.6057,25.6728,25.5908,25.6579,44000.0
2010-01-21 12:40:00,34.41,34.47,34.39,34.44,42800.0,25.643,25.6877,25.628,25.6653,42800.0
2010-01-21 12:50:00,34.45,34.49,34.38,34.43,48900.0,25.6728,25.7026,25.6206,25.6579,48900.0
2010-01-21 13:00:00,34.43,34.47,34.26,34.28,116700.0,25.6579,25.6877,25.5312,25.5461,116700.0
2010-01-21 13:10:00,34.26,34.27,34.17,34.19,155500.0,25.5312,25.5386,25.4641,25.479,155500.0
2010-01-21 13:20:00,34.19,34.29,34.18,34.2,84700.0,25.479,25.5535,25.4716,25.4865,84700.0
2010-01-21 13:30:00,34.2,34.31,34.18,34.27,146600.0,25.4865,25.5684,25.4716,25.5386,146600.0
2010-01-21 13:40:00,34.27,34.41,34.27,34.35,82500.0,25.5386,25.643,25.5386,25.5982,82500.0
2010-01-21 13:50:00,34.34,34.35,34.28,34.3,40600.0,25.5908,25.5982,25.5461,25.561,40600.0
2010-01-21 14:00:00,34.29,34.3,34.18,34.2,84100.0,25.5535,25.561,25.4716,25.4865,84100.0
2010-01-21 14:10:00,34.2,34.27,34.16,34.27,49300.0,25.4865,25.5386,25.4566,25.5386,49300.0
2010-01-21 14:20:00,34.26,34.34,34.17,34.32,77900.0,25.5312,25.5908,25.4641,25.5759,77900.0
2010-01-21 14:30:00,34.32,34.4,34.28,34.4,101400.0,25.5759,25.6355,25.5461,25.6355,101400.0
2010-01-21 14:40:00,34.39,34.4,34.29,34.38,187700.0,25.628,25.6355,25.5535,25.6206,187700.0
2010-01-21 14:50:00,34.37,34.38,34.3,34.35,82500.0,25.6131,25.6206,25.561,25.5982,82500.0
2010-01-21 15:00:00,34.35,34.35,34.29,34.35,169400.0,25.5982,25.5982,25.5535,25.5982,169400.0
2010-01-21 15:10:00,34.35,34.35,34.25,34.31,125000.0,25.5982,25.5982,25.5237,25.5684,125000.0
2010-01-21 15:20:00,34.31,34.33,34.22,34.24,131000.0,25.5684,25.5833,25.5014,25.5163,131000.0
2010-01-21 15:30:00,34.24,34.29,34.18,34.23,198100.0,25.5163,25.5535,25.4716,25.5088,198100.0
2010-01-21 15:40:00,34.23,34.36,34.23,34.3,213900.0,25.5088,25.6057,25.5088,25.561,213900.0
2010-01-21 15:50:00,34.31,34.31,34.14,34.17,296400.0,25.5684,25.5684,25.4417,25.4641,296400.0
2010-01-22 09:30:00,33.98,34.09,33.73,34.01,215100.0,25.3225,25.4045,25.1362,25.3449,215100.0
2010-01-22 09:40:00,34.0,34.04,33.83,33.9,166500.0,25.3374,25.3672,25.2107,25.2629,166500.0
2010-01-22 09:50:00,33.89,33.94,33.76,33.85,177700.0,25.2554,25.2927,25.1586,25.2256,177700.0
2010-01-22 10:00:00,33.85,33.88,33.62,33.62,139400.0,25.2256,25.248,25.0542,25.0542,139400.0
2010-01-22 10:10:00,33.64,33.68,33.52,33.54,148800.0,25.0691,25.0989,24.9797,24.9946,148800.0
2010-01-22 10:20:00,33.55,33.75,33.52,33.74,160400.0,25.0021,25.1511,24.9797,25.1437,160400.0
2010-01-22 10:30:00,33.74,33.86,33.72,33.81,81800.0,25.1437,25.2331,25.1288,25.1958,81800.0
2010-01-22 10:40:00,33.81,33.91,33.8,33.8,79400.0,25.1958,25.2703,25.1884,25.1884,79400.0
2010-01-22 10:50:00,33.81,33.9,33.76,33.9,35600.0,25.1958,25.2629,25.1586,25.2629,35600.0
2010-01-22 11:00:00,33.88,34.03,33.87,33.87,57400.0,25.248,25.3598,25.2405,25.2405,57400.0
2010-01-22 11:10:00,33.87,33.9,33.79,33.82,98400.0,25.2405,25.2629,25.1809,25.2033,98400.0
2010-01-22 11:20:00,33.83,33.88,33.8,33.83,74600.0,25.2107,25.248,25.1884,25.2107,74600.0
2010-01-22 11:30:00,33.84,33.85,33.75,33.77,75400.0,25.2182,25.2256,25.1511,25.166,75400.0
2010-01-22 11:40:00,33.78,33.78,33.67,33.69,50800.0,25.1735,25.1735,25.0915,25.1064,50800.0
2010-01-22 11:50:00,33.7,33.72,33.61,33.69,45500.0,25.1138,25.1288,25.0468,25.1064,45500.0
2010-01-22 12:00:00,33.69,33.74,33.69,33.69,66800.0,25.1064,25.1437,25.1064,25.1064,66800.0
2010-01-22 12:10:00,33.69,33.85,33.69,33.85,67700.0,25.1064,25.2256,25.1064,25.2256,67700.0
2010-01-22 12:20:00,33.85,33.9,33.82,33.89,38600.0,25.2256,25.2629,25.2033,25.2554,38600.0
2010-01-22 12:30:00,33.9,33.94,33.87,33.87,22100.0,25.2629,25.2927,25.2405,25.2405,22100.0
2010-01-22 12:40:00,33.86,33.92,33.84,33.86,49600.0,25.2331,25.2778,25.2182,25.2331,49600.0
2010-01-22 12:50:00,33.86,33.9,33.8,33.82,30200.0,25.2331,25.2629,25.1884,25.2033,30200.0
2010-01-22 13:00:00,33.82,33.85,33.78,33.8,31300.0,25.2033,25.2256,25.1735,25.1884,31300.0
2010-01-22 13:10:00,33.81,33.85,33.78,33.85,25300.0,25.1958,25.2256,25.1735,25.2256,25300.0
2010-01-22 13:20:00,33.84,33.89,33.78,33.82,32200.0,25.2182,25.2554,25.1735,25.2033,32200.0
2010-01-22 13:30:00,33.82,33.86,33.7,33.7,38900.0,25.2033,25.2331,25.1138,25.1138,38900.0
2010-01-22 13:40:00,33.7,33.75,33.67,33.72,39400.0,25.1138,25.1511,25.0915,25.1288,39400.0
2010-01-22 13:50:00,33.73,33.8,33.71,33.76,38000.0,25.1362,25.1884,25.1213,25.1586,38000.0
2010-01-22 14:00:00,33.76,33.8,33.72,33.73,37800.0,25.1586,25.1884,25.1288,25.1362,37800.0
2010-01-22 14:10:00,33.73,33.81,33.67,33.74,48400.0,25.1362,25.1958,25.0915,25.1437,48400.0
2010-01-22 14:20:00,33.74,33.75,33.68,33.72,37200.0,25.1437,25.1511,25.0989,25.1288,37200.0
2010-01-22 14:30:00,33.72,33.74,33.65,33.65,169100.0,25.1288,25.1437,25.0766,25.0766,169100.0
2010-01-22 14:40:00,33.65,33.7,33.59,33.6,69200.0,25.0766,25.1138,25.0319,25.0393,69200.0
2010-01-22 14:50:00,33.58,33.61,33.54,33.54,74500.0,25.0244,25.0468,24.9946,24.9946,74500.0
2010-01-22 15:00:00,33.53,33.55,33.4,33.42,191000.0,24.9872,25.0021,24.8903,24.9052,191000.0
2010-01-22 15:10:00,33.42,33.47,33.3,33.32,100700.0,24.9052,24.9424,24.8158,24.8307,100700.0
2010-01-22 15:20:00,33.35,33.47,33.28,33.45,214900.0,24.853,24.9424,24.8009,24.9275,214900.0
2010-01-22 15:30:00,33.44,33.53,33.42,33.43,150900.0,24.9201,24.9872,24.9052,24.9126,150900.0
2010-01-22 15:40:00,33.43,33.48,33.29,33.35,236800.0,24.9126,24.9499,24.8083,24.853,236800.0
2010-01-22 15:50:00,33.33,33.39,33.3,33.3,349300.0,24.8381,24.8828,24.8158,24.8158,349300.0
2010-01-25 09:30:00,34.17,34.17,33.8,33.88,136900.0,25.4641,25.4641,25.1884,25.248,136900.0
2010-01-25 09:40:00,33.84,33.93,33.8,33.85,90300.0,25.2182,25.2852,25.1884,25.2256,90300.0
2010-01-25 09:50:00,33.86,33.9,33.81,33.81,112500.0,25.2331,25.2629,25.1958,25.1958,112500.0
2010-01-25 10:00:00,33.81,33.96,33.77,33.79,149300.0,25.1958,25.3076,25.166,25.1809,149300.0
2010-01-25 10:10:00,33.79,33.91,33.73,33.85,86000.0,25.1809,25.2703,25.1362,25.2256,86000.0
2010-01-25 10:20:00,33.85,33.93,33.83,33.84,82100.0,25.2256,25.2852,25.2107,25.2182,82100.0
2010-01-25 10:30:00,33.84,33.89,33.73,33.79,65700.0,25.2182,25.2554,25.1362,25.1809,65700.0
2010-01-25 10:40:00,33.79,33.79,33.7,33.73,64200.0,25.1809,25.1809,25.1138,25.1362,64200.0
2010-01-25 10:50:00,33.73,33.89,33.73,33.82,122000.0,25.1362,25.2554,25.1362,25.2033,122000.0
2010-01-25 11:00:00,33.81,33.85,33.62,33.65,125500.0,25.1958,25.2256,25.0542,25.0766,125500.0
2010-01-25 11:10:00,33.67,33.77,33.61,33.76,110700.0,25.0915,25.166,25.0468,25.1586,110700.0
2010-01-25 11:20:00,33.76,33.83,33.74,33.77,97800.0,25.1586,25.2107,25.1437,25.166,97800.0
2010-01-25 11:30:00,33.77,33.8,33.59,33.63,65200.0,25.166,25.1884,25.0319,25.0617,65200.0
2010-01-25 11:40:00,33.64,33.69,33.57,33.6,53400.0,25.0691,25.1064,25.017,25.0393,53400.0
2010-01-25 11:50:00,33.6,33.72,33.59,33.62,45400.0,25.0393,25.1288,25.0319,25.0542,45400.0
2010-01-25 12:00:00,33.62,33.68,33.6,33.6,32400.0,25.0542,25.0989,25.0393,25.0393,32400.0
2010-01-25 12:10:00,33.61,33.68,33.61,33.66,36000.0,25.0468,25.0989,25.0468,25.084,36000.0
2010-01-25 12:20:00,33.66,33.73,33.66,33.68,33900.0,25.084,25.1362,25.084,25.0989,33900.0
2010-01-25 12:30:00,33.69,33.7,33.63,33.66,34300.0,25.1064,25.1138,25.0617,25.084,34300.0
2010-01-25 12:40:00,33.66,33.66,33.6,33.63,30500.0,25.084,25.084,25.0393,25.0617,30500.0
2010-01-25 12:50:00,33.64,33.65,33.6,33.62,28200.0,25.0691,25.0766,25.0393,25.0542,28200.0
2010-01-25 13:00:00,33.62,33.67,33.58,33.59,21300.0,25.0542,25.0915,25.0244,25.0319,21300.0
2010-01-25 13:10:00,33.6,33.64,33.59,33.64,16900.0,25.0393,25.0691,25.0319,25.0691,16900.0
2010-01-25 13:20:00,33.64,33.64,33.54,33.57,45700.0,25.0691,25.0691,24.9946,25.017,45700.0
2010-01-25 13:30:00,33.57,33.58,33.44,33.49,72100.0,25.017,25.0244,24.9201,24.9574,72100.0
2010-01-25 13:40:00,33.49,33.53,33.49,33.53,35700.0,24.9574,24.9872,24.9574,24.9872,35700.0
2010-01-25 13:50:00,33.52,33.58,33.48,33.56,44300.0,24.9797,25.0244,24.9499,25.0095,44300.0
2010-01-25 14:00:00,33.56,33.6,33.56,33.59,37200.0,25.0095,25.0393,25.0095,25.0319,37200.0
2010-01-25 14:10:00,33.59,33.6,33.53,33.54,37300.0,25.0319,25.0393,24.9872,24.9946,37300.0
2010-01-25 14:20:00,33.54,33.55,33.51,33.54,35000.0,24.9946,25.0021,24.9723,24.9946,35000.0
2010-01-25 14:30:00,33.53,33.55,33.51,33.54,52800.0,24.9872,25.0021,24.9723,24.9946,52800.0
2010-01-25 14:40:00,33.53,33.6,33.53,33.56,32600.0,24.9872,25.0393,24.9872,25.0095,32600.0
2010-01-25 14:50:00,33.56,33.65,33.56,33.65,54300.0,25.0095,25.0766,25.0095,25.0766,54300.0
2010-01-25 15:00:00,33.65,33.65,33.56,33.57,46700.0,25.0766,25.0766,25.0095,25.017,46700.0
2010-01-25 15:10:00,33.57,33.61,33.56,33.58,52200.0,25.017,25.0468,25.0095,25.0244,52200.0
2010-01-25 15:20:00,33.58,33.58,33.53,33.55,47000.0,25.0244,25.0244,24.9872,25.0021,47000.0
2010-01-25 15:30:00,33.56,33.62,33.55,33.59,78500.0,25.0095,25.0542,25.0021,25.0319,78500.0
2010-01-25 15:40:00,33.59,33.6,33.54,33.55,108300.0,25.0319,25.0393,24.9946,25.0021,108300.0
2010-01-25 15:50:00,33.55,33.64,33.55,33.57,240800.0,25.0021,25.0691,25.0021,25.017,240800.0
2010-01-26 09:30:00,34.01,34.01,33.68,33.85,139200.0,25.3449,25.3449,25.0989,25.2256,139200.0
2010-01-26 09:40:00,33.85,33.86,33.72,33.78,87800.0,25.2256,25.2331,25.1288,25.1735,87800.0
2010-01-26 09:50:00,33.78,33.78,33.67,33.73,84400.0,25.1735,25.1735,25.0915,25.1362,84400.0
2010-01-26 10:00:00,33.74,34.0,33.71,33.98,129300.0,25.1437,25.3374,25.1213,25.3225,129300.0
2010-01-26 10:10:00,33.98,34.07,33.98,34.01,94200.0,25.3225,25.3896,25.3225,25.3449,94200.0
2010-01-26 10:20:00,34.01,34.07,33.96,33.97,87100.0,25.3449,25.3896,25.3076,25.3151,87100.0
2010-01-26 10:30:00,33.97,34.03,33.94,33.96,57600.0,25.3151,25.3598,25.2927,25.3076,57600.0
2010-01-26 10:40:00,33.94,34.1,33.93,34.03,86300.0,25.2927,25.4119,25.2852,25.3598,86300.0
2010-01-26 10:50:00,34.04,34.09,33.96,33.99,74600.0,25.3672,25.4045,25.3076,25.33,74600.0
2010-01-26 11:00:00,34.0,34.06,33.98,34.06,52700.0,25.3374,25.3821,25.3225,25.3821,52700.0
2010-01-26 11:10:00,34.05,34.09,34.03,34.07,74000.0,25.3747,25.4045,25.3598,25.3896,74000.0
2010-01-26 11:20:00,34.06,34.1,34.04,34.08,58700.0,25.3821,25.4119,25.3672,25.397,58700.0
2010-01-26 11:30:00,34.08,34.14,34.07,34.1,97100.0,25.397,25.4417,25.3896,25.4119,97100.0
2010-01-26 11:40:00,34.1,34.1,33.99,34.0,26300.0,25.4119,25.4119,25.33,25.3374,26300.0
2010-01-26 11:50:00,34.0,34.02,33.89,33.9,29300.0,25.3374,25.3523,25.2554,25.2629,29300.0
2010-01-26 12:00:00,33.9,33.93,33.88,33.89,34300.0,25.2629,25.2852,25.248,25.2554,34300.0
2010-01-26 12:10:00,33.89,33.93,33.88,33.88,33400.0,25.2554,25.2852,25.248,25.248,33400.0
2010-01-26 12:20:00,33.88,33.89,33.77,33.81,67600.0,25.248,25.2554,25.166,25.1958,67600.0
2010-01-26 12:30:00,33.81,33.86,33.78,33.86,50200.0,25.1958,25.2331,25.1735,25.2331,50200.0
2010-01-26 12:40:00,33.86,33.92,33.84,33.87,28800.0,25.2331,25.2778,25.2182,25.2405,28800.0
2010-01-26 12:50:00,33.87,33.9,33.86,33.9,19800.0,25.2405,25.2629,25.2331,25.2629,19800.0
2010-01-26 13:00:00,33.9,33.95,33.89,33.94,51200.0,25.2629,25.3002,25.2554,25.2927,51200.0
2010-01-26 13:10:00,33.94,33.97,33.89,33.89,36400.0,25.2927,25.3151,25.2554,25.2554,36400.0
2010-01-26 13:20:00,33.9,33.92,33.86,33.9,26900.0,25.2629,25.2778,25.2331,25.2629,26900.0
2010-01-26 13:30:00,33.9,33.93,33.85,33.91,37400.0,25.2629,25.2852,25.2256,25.2703,37400.0
2010-01-26 13:40:00,33.91,33.93,33.9,33.9,20900.0,25.2703,25.2852,25.2629,25.2629,20900.0
2010-01-26 13:50:00,33.9,33.91,33.85,33.87,18300.0,25.2629,25.2703,25.2256,25.2405,18300.0
2010-01-26 14:00:00,33.87,33.9,33.81,33.81,24300.0,25.2405,25.2629,25.1958,25.1958,24300.0
2010-01-26 14:10:00,33.82,33.83,33.77,33.81,49900.0,25.2033,25.2107,25.166,25.1958,49900.0
2010-01-26 14:20:00,33.81,33.84,33.74,33.74,28500.0,25.1958,25.2182,25.1437,25.1437,28500.0
2010-01-26 14:30:00,33.75,33.79,33.7,33.72,33200.0,25.1511,25.1809,25.1138,25.1288,33200.0
2010-01-26 14:40:00,33.72,33.82,33.72,33.81,30600.0,25.1288,25.2033,25.1288,25.1958,30600.0
2010-01-26 14:50:00,33.82,33.88,33.81,33.87,41300.0,25.2033,25.248,25.1958,25.2405,41300.0
2010-01-26 15:00:00,33.87,33.88,33.83,33.83,46800.0,25.2405,25.248,25.2107,25.2107,46800.0
2010-01-26 15:10:00,33.83,33.87,33.82,33.84,71600.0,25.2107,25.2405,25.2033,25.2182,71600.0
2010-01-26 15:20:00,33.85,33.86,33.78,33.81,89000.0,25.2256,25.2331,25.1735,25.1958,89000.0
2010-01-26 15:30:00,33.81,33.87,33.73,33.8,127600.0,25.1958,25.2405,25.1362,25.1884,127600.0
2010-01-26 15:40:00,33.81,33.82,33.7,33.76,244000.0,25.1958,25.2033,25.1138,25.1586,244000.0
2010-01-26 15:50:00,33.75,33.85,33.72,33.76,319700.0,25.1511,25.2256,25.1288,25.1586,319700.0
2010-01-27 09:30:00,33.73,33.92,33.73,33.82,72800.0,25.1362,25.2778,25.1362,25.2033,72800.0
2010-01-27 09:40:00,33.82,33.88,33.71,33.78,72300.0,25.2033,25.248,25.1213,25.1735,72300.0
2010-01-27 09:50:00,33.78,33.83,33.69,33.82,71900.0,25.1735,25.2107,25.1064,25.2033,71900.0
2010-01-27 10:00:00,33.81,33.81,33.59,33.68,131500.0,25.1958,25.1958,25.0319,25.0989,131500.0
2010-01-27 10:10:00,33.67,33.67,33.51,33.55,80800.0,25.0915,25.0915,24.9723,25.0021,80800.0
2010-01-27 10:20:00,33.56,33.65,33.48,33.62,84000.0,25.0095,25.0766,24.9499,25.0542,84000.0
2010-01-27 10:30:00,33.64,33.67,33.56,33.56,107000.0,25.0691,25.0915,25.0095,25.0095,107000.0
2010-01-27 10:40:00,33.56,33.61,33.5,33.58,98600.0,25.0095,25.0468,24.9648,25.0244,98600.0
2010-01-27 10:50:00,33.57,33.78,33.57,33.73,87900.0,25.017,25.1735,25.017,25.1362,87900.0
2010-01-27 11:00:00,33.73,33.74,33.68,33.7,50200.0,25.1362,25.1437,25.0989,25.1138,50200.0
2010-01-27 11:10:00,33.7,33.71,33.59,33.67,76000.0,25.1138,25.1213,25.0319,25.0915,76000.0
2010-01-27 11:20:00,33.67,33.69,33.62,33.64,49700.0,25.0915,25.1064,25.0542,25.0691,49700.0
2010-01-27 11:30:00,33.64,33.66,33.55,33.64,58300.0,25.0691,25.084,25.0021,25.0691,58300.0
2010-01-27 11:40:00,33.63,33.7,33.63,33.69,32500.0,25.0617,25.1138,25.0617,25.1064,32500.0
2010-01-27 11:50:00,33.7,33.76,33.63,33.65,59100.0,25.1138,25.1586,25.0617,25.0766,59100.0
2010-01-27 12:00:00,33.65,33.68,33.57,33.57,21300.0,25.0766,25.0989,25.017,25.017,21300.0
2010-01-27 12:10:00,33.59,33.59,33.46,33.5,32000.0,25.0319,25.0319,24.935,24.9648,32000.0
2010-01-27 12:20:00,33.5,33.57,33.48,33.52,26600.0,24.9648,25.017,24.9499,24.9797,26600.0
2010-01-27 12:30:00,33.51,33.51,33.48,33.49,28200.0,24.9723,24.9723,24.9499,24.9574,28200.0
2010-01-27 12:40:00,33.51,33.51,33.45,33.47,38000.0,24.9723,24.9723,24.9275,24.9424,38000.0
2010-01-27 12:50:00,33.45,33.47,33.38,33.44,61300.0,24.9275,24.9424,24.8754,24.9201,61300.0
2010-01-27 13:00:00,33.43,33.45,33.36,33.39,25100.0,24.9126,24.9275,24.8605,24.8828,25100.0
2010-01-27 13:10:00,33.4,33.42,33.37,33.4,63800.0,24.8903,24.9052,24.8679,24.8903,63800.0
2010-01-27 13:20:00,33.4,33.48,33.39,33.42,38200.0,24.8903,24.9499,24.8828,24.9052,38200.0
2010-01-27 13:30:00,33.42,33.51,33.41,33.48,32700.0,24.9052,24.9723,24.8977,24.9499,32700.0
2010-01-27 13:40:00,33.48,33.5,33.44,33.49,40100.0,24.9499,24.9648,24.9201,24.9574,40100.0
2010-01-27 13:50:00,33.49,33.57,33.49,33.56,22300.0,24.9574,25.017,24.9574,25.0095,22300.0
2010-01-27 14:00:00,33.56,33.59,33.49,33.5,55900.0,25.0095,25.0319,24.9574,24.9648,55900.0
2010-01-27 14:10:00,33.5,33.55,33.43,33.54,94700.0,24.9648,25.0021,24.9126,24.9946,94700.0
2010-01-27 14:20:00,33.53,33.61,33.48,33.5,115500.0,24.9872,25.0468,24.9499,24.9648,115500.0
2010-01-27 14:30:00,33.5,33.71,33.49,33.68,96700.0,24.9648,25.1213,24.9574,25.0989,96700.0
2010-01-27 14:40:00,33.69,33.85,33.68,33.78,75300.0,25.1064,25.2256,25.0989,25.1735,75300.0
2010-01-27 14:50:00,33.78,33.8,33.74,33.77,74300.0,25.1735,25.1884,25.1437,25.166,74300.0
2010-01-27 15:00:00,33.77,33.83,33.67,33.7,93600.0,25.166,25.2107,25.0915,25.1138,93600.0
2010-01-27 15:10:00,33.7,33.74,33.67,33.7,163000.0,25.1138,25.1437,25.0915,25.1138,163000.0
2010-01-27 15:20:00,33.69,33.76,33.67,33.75,118500.0,25.1064,25.1586,25.0915,25.1511,118500.0
2010-01-27 15:30:00,33.74,33.9,33.72,33.89,157200.0,25.1437,25.2629,25.1288,25.2554,157200.0
2010-01-27 15:40:00,33.88,33.94,33.88,33.91,172100.0,25.248,25.2927,25.248,25.2703,172100.0
2010-01-27 15:50:00,33.9,33.92,33.86,33.92,259400.0,25.2629,25.2778,25.2331,25.2778,259400.0
2010-01-28 09:30:00,34.55,34.84,34.5,34.61,268700.0,25.7473,25.9634,25.71,25.792,268700.0
2010-01-28 09:40:00,34.6,34.64,34.52,34.56,182800.0,25.7845,25.8144,25.7249,25.7547,182800.0
2010-01-28 09:50:00,34.55,34.73,34.53,34.72,165100.0,25.7473,25.8814,25.7324,25.874,165100.0
2010-01-28 10:00:00,34.7,34.72,34.55,34.58,243700.0,25.8591,25.874,25.7473,25.7696,243700.0
2010-01-28 10:10:00,34.58,34.72,34.54,34.66,212100.0,25.7696,25.874,25.7398,25.8293,212100.0
2010-01-28 10:20:00,34.66,34.69,34.61,34.67,133900.0,25.8293,25.8516,25.792,25.8367,133900.0
2010-01-28 10:30:00,34.66,34.74,34.64,34.73,72100.0,25.8293,25.8889,25.8144,25.8814,72100.0
2010-01-28 10:40:00,34.73,34.78,34.5,34.53,101800.0,25.8814,25.9187,25.71,25.7324,101800.0
2010-01-28 10:50:00,34.54,34.63,34.35,34.47,126400.0,25.7398,25.8069,25.5982,25.6877,126400.0
2010-01-28 11:00:00,34.47,34.47,34.26,34.27,84200.0,25.6877,25.6877,25.5312,25.5386,84200.0
2010-01-28 11:10:00,34.27,34.4,34.26,34.33,88900.0,25.5386,25.6355,25.5312,25.5833,88900.0
2010-01-28 11:20:00,34.33,34.34,34.21,34.26,74100.0,25.5833,25.5908,25.4939,25.5312,74100.0
2010-01-28 11:30:00,34.26,34.31,34.08,34.12,131700.0,25.5312,25.5684,25.397,25.4268,131700.0
2010-01-28 11:40:00,34.11,34.24,34.01,34.2,72500.0,25.4194,25.5163,25.3449,25.4865,72500.0
2010-01-28 11:50:00,34.2,34.32,34.18,34.32,60700.0,25.4865,25.5759,25.4716,25.5759,60700.0
2010-01-28 12:00:00,34.32,34.33,34.27,34.29,62800.0,25.5759,25.5833,25.5386,25.5535,62800.0
2010-01-28 12:10:00,34.29,34.31,34.27,34.3,52500.0,25.5535,25.5684,25.5386,25.561,52500.0
2010-01-28 12:20:00,34.29,34.35,34.28,34.28,66000.0,25.5535,25.5982,25.5461,25.5461,66000.0
2010-01-28 12:30:00,34.26,34.27,34.2,34.22,46800.0,25.5312,25.5386,25.4865,25.5014,46800.0
2010-01-28 12:40:00,34.22,34.31,34.22,34.29,66400.0,25.5014,25.5684,25.5014,25.5535,66400.0
2010-01-28 12:50:00,34.3,34.41,34.29,34.39,69200.0,25.561,25.643,25.5535,25.628,69200.0
2010-01-28 13:00:00,34.39,34.41,34.29,34.32,109200.0,25.628,25.643,25.5535,25.5759,109200.0
2010-01-28 13:10:00,34.32,34.32,34.23,34.31,67000.0,25.5759,25.5759,25.5088,25.5684,67000.0
2010-01-28 13:20:00,34.31,34.36,34.29,34.33,58900.0,25.5684,25.6057,25.5535,25.5833,58900.0
2010-01-28 13:30:00,34.32,34.37,34.3,34.33,35700.0,25.5759,25.6131,25.561,25.5833,35700.0
2010-01-28 13:40:00,34.33,34.39,34.28,34.29,58900.0,25.5833,25.628,25.5461,25.5535,58900.0
2010-01-28 13:50:00,34.28,34.33,34.26,34.28,40200.0,25.5461,25.5833,25.5312,25.5461,40200.0
2010-01-28 14:00:00,34.26,34.32,34.24,34.29,63900.0,25.5312,25.5759,25.5163,25.5535,63900.0
2010-01-28 14:10:00,34.29,34.29,34.15,34.16,48800.0,25.5535,25.5535,25.4492,25.4566,48800.0
2010-01-28 14:20:00,34.17,34.32,34.16,34.32,108700.0,25.4641,25.5759,25.4566,25.5759,108700.0
2010-01-28 14:30:00,34.31,34.36,34.29,34.32,94000.0,25.5684,25.6057,25.5535,25.5759,94000.0
2010-01-28 14:40:00,34.3,34.45,34.3,34.43,57300.0,25.561,25.6728,25.561,25.6579,57300.0
2010-01-28 14:50:00,34.43,34.49,34.41,34.47,76400.0,25.6579,25.7026,25.643,25.6877,76400.0
2010-01-28 15:00:00,34.46,34.58,34.46,34.51,101900.0,25.6802,25.7696,25.6802,25.7175,101900.0
2010-01-28 15:10:00,34.52,34.57,34.44,34.48,110200.0,25.7249,25.7622,25.6653,25.6951,110200.0
2010-01-28 15:20:00,34.48,34.58,34.47,34.52,122500.0,25.6951,25.7696,25.6877,25.7249,122500.0
2010-01-28 15:30:00,34.52,34.59,34.5,34.59,118900.0,25.7249,25.7771,25.71,25.7771,118900.0
2010-01-28 15:40:00,34.58,34.62,34.42,34.43,211800.0,25.7696,25.7994,25.6504,25.6579,211800.0
2010-01-28 15:50:00,34.43,34.5,34.41,34.41,336100.0,25.6579,25.71,25.643,25.643,336100.0
2010-01-29 09:30:00,34.54,34.54,34.27,34.33,288300.0,25.7398,25.7398,25.5386,25.5833,288300.0
2010-01-29 09:40:00,34.31,34.37,34.22,34.29,271700.0,25.5684,25.6131,25.5014,25.5535,271700.0
2010-01-29 09:50:00,34.27,34.44,34.27,34.41,209300.0,25.5386,25.6653,25.5386,25.643,209300.0
2010-01-29 10:00:00,34.42,34.43,34.33,34.33,149200.0,25.6504,25.6579,25.5833,25.5833,149200.0
2010-01-29 10:10:00,34.32,34.43,34.3,34.39,71800.0,25.5759,25.6579,25.561,25.628,71800.0
2010-01-29 10:20:00,34.39,34.39,34.33,34.34,99500.0,25.628,25.628,25.5833,25.5908,99500.0
2010-01-29 10:30:00,34.34,34.36,34.27,34.28,59000.0,25.5908,25.6057,25.5386,25.5461,59000.0
2010-01-29 10:40:00,34.3,34.33,34.27,34.33,43000.0,25.561,25.5833,25.5386,25.5833,43000.0
2010-01-29 10:50:00,34.34,34.36,34.2,34.24,52600.0,25.5908,25.6057,25.4865,25.5163,52600.0
2010-01-29 11:00:00,34.24,34.26,34.15,34.18,62000.0,25.5163,25.5312,25.4492,25.4716,62000.0
2010-01-29 11:10:00,34.17,34.21,34.06,34.06,78600.0,25.4641,25.4939,25.3821,25.3821,78600.0
2010-01-29 11:20:00,34.05,34.11,33.97,33.98,91800.0,25.3747,25.4194,25.3151,25.3225,91800.0
2010-01-29 11:30:00,34.0,34.01,33.82,33.87,118700.0,25.3374,25.3449,25.2033,25.2405,118700.0
2010-01-29 11:40:00,33.87,33.87,33.83,33.84,71000.0,25.2405,25.2405,25.2107,25.2182,71000.0
2010-01-29 11:50:00,33.85,33.87,33.66,33.66,97400.0,25.2256,25.2405,25.084,25.084,97400.0
2010-01-29 12:00:00,33.66,33.79,33.63,33.64,94000.0,25.084,25.1809,25.0617,25.0691,94000.0
2010-01-29 12:10:00,33.64,33.74,33.63,33.71,86600.0,25.0691,25.1437,25.0617,25.1213,86600.0
2010-01-29 12:20:00,33.71,33.79,33.69,33.73,82000.0,25.1213,25.1809,25.1064,25.1362,82000.0
2010-01-29 12:30:00,33.73,33.75,33.7,33.73,60900.0,25.1362,25.1511,25.1138,25.1362,60900.0
2010-01-29 12:40:00,33.74,33.74,33.59,33.64,90000.0,25.1437,25.1437,25.0319,25.0691,90000.0
2010-01-29 12:50:00,33.65,33.82,33.62,33.82,88600.0,25.0766,25.2033,25.0542,25.2033,88600.0
2010-01-29 13:00:00,33.82,33.86,33.74,33.85,52200.0,25.2033,25.2331,25.1437,25.2256,52200.0
2010-01-29 13:10:00,33.85,33.85,33.8,33.81,35200.0,25.2256,25.2256,25.1884,25.1958,35200.0
2010-01-29 13:20:00,33.81,33.82,33.8,33.82,39800.0,25.1958,25.2033,25.1884,25.2033,39800.0
2010-01-29 13:30:00,33.81,33.83,33.8,33.81,53200.0,25.1958,25.2107,25.1884,25.1958,53200.0
2010-01-29 13:40:00,33.81,33.81,33.67,33.68,68700.0,25.1958,25.1958,25.0915,25.0989,68700.0
2010-01-29 13:50:00,33.68,33.75,33.66,33.72,37900.0,25.0989,25.1511,25.084,25.1288,37900.0
2010-01-29 14:00:00,33.73,33.8,33.71,33.75,39100.0,25.1362,25.1884,25.1213,25.1511,39100.0
2010-01-29 14:10:00,33.74,33.78,33.73,33.75,77400.0,25.1437,25.1735,25.1362,25.1511,77400.0
2010-01-29 14:20:00,33.76,33.76,33.67,33.75,66600.0,25.1586,25.1586,25.0915,25.1511,66600.0
2010-01-29 14:30:00,33.75,33.76,33.6,33.62,77600.0,25.1511,25.1586,25.0393,25.0542,77600.0
2010-01-29 14:40:00,33.62,33.68,33.56,33.56,74800.0,25.0542,25.0989,25.0095,25.0095,74800.0
2010-01-29 14:50:00,33.57,33.6,33.54,33.59,98400.0,25.017,25.0393,24.9946,25.0319,98400.0
2010-01-29 15:00:00,33.59,33.59,33.48,33.5,279200.0,25.0319,25.0319,24.9499,24.9648,279200.0
2010-01-29 15:10:00,33.5,33.51,33.37,33.47,205000.0,24.9648,24.9723,24.8679,24.9424,205000.0
2010-01-29 15:20:00,33.47,33.51,33.32,33.4,150300.0,24.9424,24.9723,24.8307,24.8903,150300.0
2010-01-29 15:30:00,33.39,33.41,33.27,33.4,186600.0,24.8828,24.8977,24.7934,24.8903,186600.0
2010-01-29 15:40:00,33.4,33.44,33.31,33.41,247200.0,24.8903,24.9201,24.8232,24.8977,247200.0
2010-01-29 15:50:00,33.41,33.47,33.32,33.32,477600.0,24.8977,24.9424,24.8307,24.8307,477600.0
2010-02-01 09:30:00,33.76,34.02,33.76,33.96,140200.0,25.1586,25.3523,25.1586,25.3076,140200.0
2010-02-01 09:40:00,33.95,34.02,33.87,33.97,139400.0,25.3002,25.3523,25.2405,25.3151,139400.0
2010-02-01 09:50:00,33.96,34.0,33.89,33.97,92600.0,25.3076,25.3374,25.2554,25.3151,92600.0
2010-02-01 10:00:00,33.97,34.06,33.88,33.95,162400.0,25.3151,25.3821,25.248,25.3002,162400.0
2010-02-01 10:10:00,33.95,33.99,33.9,33.92,142900.0,25.3002,25.33,25.2629,25.2778,142900.0
2010-02-01 10:20:00,33.92,34.0,33.9,33.93,102300.0,25.2778,25.3374,25.2629,25.2852,102300.0
2010-02-01 10:30:00,33.94,34.0,33.92,33.97,87400.0,25.2927,25.3374,25.2778,25.3151,87400.0
2010-02-01 10:40:00,33.97,34.03,33.94,33.99,90000.0,25.3151,25.3598,25.2927,25.33,90000.0
2010-02-01 10:50:00,33.97,34.03,33.87,33.87,70900.0,25.3151,25.3598,25.2405,25.2405,70900.0
2010-02-01 11:00:00,33.88,33.96,33.83,33.96,55800.0,25.248,25.3076,25.2107,25.3076,55800.0
2010-02-01 11:10:00,33.97,33.99,33.92,33.94,44500.0,25.3151,25.33,25.2778,25.2927,44500.0
2010-02-01 11:20:00,33.94,34.03,33.93,33.99,100400.0,25.2927,25.3598,25.2852,25.33,100400.0
2010-02-01 11:30:00,33.99,34.01,33.91,33.92,70900.0,25.33,25.3449,25.2703,25.2778,70900.0
2010-02-01 11:40:00,33.92,33.96,33.92,33.95,38500.0,25.2778,25.3076,25.2778,25.3002,38500.0
2010-02-01 11:50:00,33.95,33.95,33.82,33.83,43800.0,25.3002,25.3002,25.2033,25.2107,43800.0
2010-02-01 12:00:00,33.83,33.9,33.82,33.88,31200.0,25.2107,25.2629,25.2033,25.248,31200.0
2010-02-01 12:10:00,33.88,33.96,33.87,33.95,48100.0,25.248,25.3076,25.2405,25.3002,48100.0
2010-02-01 12:20:00,33.94,33.96,33.93,33.95,47900.0,25.2927,25.3076,25.2852,25.3002,47900.0
2010-02-01 12:30:00,33.96,33.97,33.91,33.93,48800.0,25.3076,25.3151,25.2703,25.2852,48800.0
2010-02-01 12:40:00,33.92,33.97,33.9,33.94,65200.0,25.2778,25.3151,25.2629,25.2927,65200.0
2010-02-01 12:50:00,33.94,33.97,33.9,33.9,87400.0,25.2927,25.3151,25.2629,25.2629,87400.0
2010-02-01 13:00:00,33.9,33.96,33.89,33.95,42600.0,25.2629,25.3076,25.2554,25.3002,42600.0
2010-02-01 13:10:00,33.96,34.02,33.94,34.01,55200.0,25.3076,25.3523,25.2927,25.3449,55200.0
2010-02-01 13:20:00,34.01,34.03,34.0,34.01,42400.0,25.3449,25.3598,25.3374,25.3449,42400.0
2010-02-01 13:30:00,34.01,34.03,34.01,34.01,43100.0,25.3449,25.3598,25.3449,25.3449,43100.0
2010-02-01 13:40:00,34.02,34.03,33.97,34.01,66200.0,25.3523,25.3598,25.3151,25.3449,66200.0
2010-02-01 13:50:00,34.01,34.01,33.95,33.99,94100.0,25.3449,25.3449,25.3002,25.33,94100.0
2010-02-01 14:00:00,33.99,34.01,33.9,33.94,75400.0,25.33,25.3449,25.2629,25.2927,75400.0
2010-02-01 14:10:00,33.94,33.95,33.85,33.92,48600.0,25.2927,25.3002,25.2256,25.2778,48600.0
2010-02-01 14:20:00,33.92,33.94,33.87,33.94,58200.0,25.2778,25.2927,25.2405,25.2927,58200.0
2010-02-01 14:30:00,33.94,33.99,33.93,33.97,101400.0,25.2927,25.33,25.2852,25.3151,101400.0
2010-02-01 14:40:00,33.97,34.0,33.97,33.97,82700.0,25.3151,25.3374,25.3151,25.3151,82700.0
2010-02-01 14:50:00,33.98,34.03,33.98,34.0,80200.0,25.3225,25.3598,25.3225,25.3374,80200.0
2010-02-01 15:00:00,34.01,34.02,33.93,33.97,95700.0,25.3449,25.3523,25.2852,25.3151,95700.0
2010-02-01 15:10:00,33.97,34.05,33.96,34.04,80900.0,25.3151,25.3747,25.3076,25.3672,80900.0
2010-02-01 15:20:00,34.04,34.12,34.04,34.1,132000.0,25.3672,25.4268,25.3672,25.4119,132000.0
2010-02-01 15:30:00,34.1,34.11,34.0,34.01,138800.0,25.4119,25.4194,25.3374,25.3449,138800.0
2010-02-01 15:40:00,34.02,34.11,34.01,34.08,196300.0,25.3523,25.4194,25.3449,25.397,196300.0
2010-02-01 15:50:00,34.09,34.16,34.08,34.13,311300.0,25.4045,25.4566,25.397,25.4343,311300.0
2010-02-02 09:30:00,34.71,34.71,34.46,34.51,257100.0,25.8665,25.8665,25.6802,25.7175,257100.0
2010-02-02 09:40:00,34.52,34.54,34.38,34.49,149500.0,25.7249,25.7398,25.6206,25.7026,149500.0
2010-02-02 09:50:00,34.47,34.51,34.36,34.41,111700.0,25.6877,25.7175,25.6057,25.643,111700.0
2010-02-02 10:00:00,34.43,34.47,34.33,34.4,83800.0,25.6579,25.6877,25.5833,25.6355,83800.0
2010-02-02 10:10:00,34.42,34.55,34.34,34.5,85000.0,25.6504,25.7473,25.5908,25.71,85000.0
2010-02-02 10:20:00,34.51,34.63,34.46,34.56,91000.0,25.7175,25.8069,25.6802,25.7547,91000.0
2010-02-02 10:30:00,34.56,34.61,34.54,34.54,124800.0,25.7547,25.792,25.7398,25.7398,124800.0
2010-02-02 10:40:00,34.54,34.55,34.45,34.5,89400.0,25.7398,25.7473,25.6728,25.71,89400.0
2010-02-02 10:50:00,34.5,34.61,34.48,34.6,130400.0,25.71,25.792,25.6951,25.7845,130400.0
2010-02-02 11:00:00,34.6,34.6,34.41,34.42,94000.0,25.7845,25.7845,25.643,25.6504,94000.0
2010-02-02 11:10:00,34.42,34.45,34.39,34.42,132200.0,25.6504,25.6728,25.628,25.6504,132200.0
2010-02-02 11:20:00,34.43,34.55,34.41,34.53,104000.0,25.6579,25.7473,25.643,25.7324,104000.0
2010-02-02 11:30:00,34.54,34.63,34.51,34.63,98700.0,25.7398,25.8069,25.7175,25.8069,98700.0
2010-02-02 11:40:00,34.63,34.71,34.62,34.68,117600.0,25.8069,25.8665,25.7994,25.8442,117600.0
2010-02-02 11:50:00,34.68,34.7,34.61,34.63,113200.0,25.8442,25.8591,25.792,25.8069,113200.0
2010-02-02 12:00:00,34.64,34.7,34.63,34.67,137300.0,25.8144,25.8591,25.8069,25.8367,137300.0
2010-02-02 12:10:00,34.67,34.71,34.63,34.64,82000.0,25.8367,25.8665,25.8069,25.8144,82000.0
2010-02-02 12:20:00,34.65,34.69,34.57,34.66,77600.0,25.8218,25.8516,25.7622,25.8293,77600.0
2010-02-02 12:30:00,34.66,34.66,34.63,34.66,21900.0,25.8293,25.8293,25.8069,25.8293,21900.0
2010-02-02 12:40:00,34.65,34.69,34.59,34.6,32300.0,25.8218,25.8516,25.7771,25.7845,32300.0
2010-02-02 12:50:00,34.59,34.63,34.58,34.61,33200.0,25.7771,25.8069,25.7696,25.792,33200.0
2010-02-02 13:00:00,34.61,34.64,34.56,34.58,34800.0,25.792,25.8144,25.7547,25.7696,34800.0
2010-02-02 13:10:00,34.58,34.6,34.57,34.6,17500.0,25.7696,25.7845,25.7622,25.7845,17500.0
2010-02-02 13:20:00,34.59,34.63,34.59,34.62,36700.0,25.7771,25.8069,25.7771,25.7994,36700.0
2010-02-02 13:30:00,34.62,34.65,34.58,34.62,42200.0,25.7994,25.8218,25.7696,25.7994,42200.0
2010-02-02 13:40:00,34.63,34.67,34.61,34.63,44100.0,25.8069,25.8367,25.792,25.8069,44100.0
2010-02-02 13:50:00,34.63,34.65,34.56,34.57,33800.0,25.8069,25.8218,25.7547,25.7622,33800.0
2010-02-02 14:00:00,34.57,34.58,34.5,34.5,36500.0,25.7622,25.7696,25.71,25.71,36500.0
2010-02-02 14:10:00,34.51,34.54,34.44,34.49,52300.0,25.7175,25.7398,25.6653,25.7026,52300.0
2010-02-02 14:20:00,34.5,34.54,34.49,34.51,59200.0,25.71,25.7398,25.7026,25.7175,59200.0
2010-02-02 14:30:00,34.51,34.53,34.39,34.4,95700.0,25.7175,25.7324,25.628,25.6355,95700.0
2010-02-02 14:40:00,34.4,34.43,34.36,34.4,134300.0,25.6355,25.6579,25.6057,25.6355,134300.0
2010-02-02 14:50:00,34.4,34.47,34.39,34.41,82000.0,25.6355,25.6877,25.628,25.643,82000.0
2010-02-02 15:00:00,34.42,34.53,34.4,34.53,57200.0,25.6504,25.7324,25.6355,25.7324,57200.0
2010-02-02 15:10:00,34.54,34.62,34.52,34.62,106000.0,25.7398,25.7994,25.7249,25.7994,106000.0
2010-02-02 15:20:00,34.62,34.64,34.55,34.56,51200.0,25.7994,25.8144,25.7473,25.7547,51200.0
2010-02-02 15:30:00,34.56,34.63,34.53,34.55,61500.0,25.7547,25.8069,25.7324,25.7473,61500.0
2010-02-02 15:40:00,34.55,34.61,34.52,34.53,158400.0,25.7473,25.792,25.7249,25.7324,158400.0
2010-02-02 15:50:00,34.53,34.58,34.52,34.58,192800.0,25.7324,25.7696,25.7249,25.7696,192800.0
2010-02-03 09:30:00,34.43,34.47,34.34,34.38,105600.0,25.6579,25.6877,25.5908,25.6206,105600.0
2010-02-03 09:40:00,34.4,34.53,34.39,34.52,121800.0,25.6355,25.7324,25.628,25.7249,121800.0
2010-02-03 09:50:00,34.52,34.65,34.52,34.6,107800.0,25.7249,25.8218,25.7249,25.7845,107800.0
2010-02-03 10:00:00,34.6,34.67,34.53,34.65,173200.0,25.7845,25.8367,25.7324,25.8218,173200.0
2010-02-03 10:10:00,34.66,34.67,34.58,34.62,94300.0,25.8293,25.8367,25.7696,25.7994,94300.0
2010-02-03 10:20:00,34.62,34.69,34.56,34.6,102600.0,25.7994,25.8516,25.7547,25.7845,102600.0
2010-02-03 10:30:00,34.59,34.63,34.46,34.49,131300.0,25.7771,25.8069,25.6802,25.7026,131300.0
2010-02-03 10:40:00,34.49,34.52,34.39,34.46,224800.0,25.7026,25.7249,25.628,25.6802,224800.0
2010-02-03 10:50:00,34.46,34.54,34.43,34.5,125900.0,25.6802,25.7398,25.6579,25.71,125900.0
2010-02-03 11:00:00,34.5,34.57,34.49,34.57,112900.0,25.71,25.7622,25.7026,25.7622,112900.0
2010-02-03 11:10:00,34.58,34.59,34.53,34.56,65500.0,25.7696,25.7771,25.7324,25.7547,65500.0
2010-02-03 11:20:00,34.57,34.58,34.51,34.54,62400.0,25.7622,25.7696,25.7175,25.7398,62400.0
2010-02-03 11:30:00,34.54,34.56,34.45,34.53,88500.0,25.7398,25.7547,25.6728,25.7324,88500.0
2010-02-03 11:40:00,34.53,34.53,34.45,34.49,49700.0,25.7324,25.7324,25.6728,25.7026,49700.0
2010-02-03 11:50:00,34.48,34.57,34.45,34.55,76900.0,25.6951,25.7622,25.6728,25.7473,76900.0
2010-02-03 12:00:00,34.54,34.61,34.52,34.61,56700.0,25.7398,25.792,25.7249,25.792,56700.0
2010-02-03 12:10:00,34.61,34.68,34.6,34.64,52700.0,25.792,25.8442,25.7845,25.8144,52700.0
2010-02-03 12:20:00,34.63,34.65,34.54,34.57,52200.0,25.8069,25.8218,25.7398,25.7622,52200.0
2010-02-03 12:30:00,34.57,34.61,34.56,34.56,57900.0,25.7622,25.792,25.7547,25.7547,57900.0
2010-02-03 12:40:00,34.56,34.57,34.49,34.55,41400.0,25.7547,25.7622,25.7026,25.7473,41400.0
2010-02-03 12:50:00,34.56,34.6,34.52,34.54,45300.0,25.7547,25.7845,25.7249,25.7398,45300.0
2010-02-03 13:00:00,34.55,34.71,34.53,34.71,46700.0,25.7473,25.8665,25.7324,25.8665,46700.0
2010-02-03 13:10:00,34.71,34.75,34.69,34.75,63400.0,25.8665,25.8963,25.8516,25.8963,63400.0
2010-02-03 13:20:00,34.75,34.75,34.65,34.65,62300.0,25.8963,25.8963,25.8218,25.8218,62300.0
2010-02-03 13:30:00,34.65,34.74,34.64,34.67,52200.0,25.8218,25.8889,25.8144,25.8367,52200.0
2010-02-03 13:40:00,34.67,34.7,34.63,34.63,48400.0,25.8367,25.8591,25.8069,25.8069,48400.0
2010-02-03 13:50:00,34.63,34.69,34.61,34.69,42000.0,25.8069,25.8516,25.792,25.8516,42000.0
2010-02-03 14:00:00,34.69,34.71,34.66,34.69,54500.0,25.8516,25.8665,25.8293,25.8516,54500.0
2010-02-03 14:10:00,34.7,34.71,34.67,34.68,67200.0,25.8591,25.8665,25.8367,25.8442,67200.0
2010-02-03 14:20:00,34.67,34.69,34.63,34.64,69600.0,25.8367,25.8516,25.8069,25.8144,69600.0
2010-02-03 14:30:00,34.65,34.67,34.57,34.6,41900.0,25.8218,25.8367,25.7622,25.7845,41900.0
2010-02-03 14:40:00,34.6,34.62,34.57,34.61,118000.0,25.7845,25.7994,25.7622,25.792,118000.0
2010-02-03 14:50:00,34.61,34.73,34.6,34.7,83900.0,25.792,25.8814,25.7845,25.8591,83900.0
2010-02-03 15:00:00,34.69,34.74,34.66,34.66,156000.0,25.8516,25.8889,25.8293,25.8293,156000.0
2010-02-03 15:10:00,34.66,34.68,34.6,34.63,59500.0,25.8293,25.8442,25.7845,25.8069,59500.0
2010-02-03 15:20:00,34.63,34.65,34.6,34.62,85200.0,25.8069,25.8218,25.7845,25.7994,85200.0
2010-02-03 15:30:00,34.62,34.66,34.62,34.64,75500.0,25.7994,25.8293,25.7994,25.8144,75500.0
2010-02-03 15:40:00,34.64,34.65,34.59,34.62,161000.0,25.8144,25.8218,25.7771,25.7994,161000.0
2010-02-03 15:50:00,34.62,34.64,34.59,34.6,179800.0,25.7994,25.8144,25.7771,25.7845,179800.0
2010-02-04 09:30:00,33.83,34.16,33.83,34.09,306900.0,25.2107,25.4566,25.2107,25.4045,306900.0
2010-02-04 09:40:00,34.08,34.13,33.76,33.83,133100.0,25.397,25.4343,25.1586,25.2107,133100.0
2010-02-04 09:50:00,33.81,33.81,33.52,33.55,102800.0,25.1958,25.1958,24.9797,25.0021,102800.0
2010-02-04 10:00:00,33.55,33.69,33.52,33.55,117400.0,25.0021,25.1064,24.9797,25.0021,117400.0
2010-02-04 10:10:00,33.54,33.55,33.4,33.48,102200.0,24.9946,25.0021,24.8903,24.9499,102200.0
2010-02-04 10:20:00,33.47,33.49,33.36,33.45,96400.0,24.9424,24.9574,24.8605,24.9275,96400.0
2010-02-04 10:30:00,33.44,33.58,33.42,33.47,118700.0,24.9201,25.0244,24.9052,24.9424,118700.0
2010-02-04 10:40:00,33.46,33.58,33.41,33.56,74900.0,24.935,25.0244,24.8977,25.0095,74900.0
2010-02-04 10:50:00,33.56,33.56,33.46,33.46,83400.0,25.0095,25.0095,24.935,24.935,83400.0
2010-02-04 11:00:00,33.46,33.57,33.41,33.56,101700.0,24.935,25.017,24.8977,25.0095,101700.0
2010-02-04 11:10:00,33.54,33.57,33.5,33.53,97500.0,24.9946,25.017,24.9648,24.9872,97500.0
2010-02-04 11:20:00,33.53,33.54,33.44,33.54,80800.0,24.9872,24.9946,24.9201,24.9946,80800.0
2010-02-04 11:30:00,33.53,33.53,33.39,33.39,247900.0,24.9872,24.9872,24.8828,24.8828,247900.0
2010-02-04 11:40:00,33.39,33.41,33.26,33.36,247600.0,24.8828,24.8977,24.786,24.8605,247600.0
2010-02-04 11:50:00,33.36,33.37,33.33,33.37,37200.0,24.8605,24.8679,24.8381,24.8679,37200.0
2010-02-04 12:00:00,33.37,33.43,33.34,33.4,87600.0,24.8679,24.9126,24.8456,24.8903,87600.0
2010-02-04 12:10:00,33.4,33.44,33.38,33.38,45700.0,24.8903,24.9201,24.8754,24.8754,45700.0
2010-02-04 12:20:00,33.38,33.43,33.36,33.39,33800.0,24.8754,24.9126,24.8605,24.8828,33800.0
2010-02-04 12:30:00,33.39,33.39,33.33,33.35,35400.0,24.8828,24.8828,24.8381,24.853,35400.0
2010-02-04 12:40:00,33.35,33.36,33.18,33.2,123700.0,24.853,24.8605,24.7263,24.7412,123700.0
2010-02-04 12:50:00,33.19,33.33,33.17,33.32,61700.0,24.7338,24.8381,24.7189,24.8307,61700.0
2010-02-04 13:00:00,33.32,33.39,33.31,33.37,38300.0,24.8307,24.8828,24.8232,24.8679,38300.0
2010-02-04 13:10:00,33.38,33.4,33.34,33.4,34600.0,24.8754,24.8903,24.8456,24.8903,34600.0
2010-02-04 13:20:00,33.4,33.4,33.24,33.28,46900.0,24.8903,24.8903,24.771,24.8009,46900.0
2010-02-04 13:30:00,33.28,33.28,33.21,33.22,63500.0,24.8009,24.8009,24.7487,24.7561,63500.0
2010-02-04 13:40:00,33.21,33.25,33.13,33.16,127700.0,24.7487,24.7785,24.6891,24.7114,127700.0
2010-02-04 13:50:00,33.16,33.16,33.03,33.03,109900.0,24.7114,24.7114,24.6146,24.6146,109900.0
2010-02-04 14:00:00,33.03,33.06,32.99,33.01,228300.0,24.6146,24.6369,24.5847,24.5996,228300.0
2010-02-04 14:10:00,33.0,33.08,32.99,33.06,134700.0,24.5922,24.6518,24.5847,24.6369,134700.0
2010-02-04 14:20:00,33.05,33.16,33.05,33.1,80000.0,24.6295,24.7114,24.6295,24.6667,80000.0
2010-02-04 14:30:00,33.1,33.19,33.09,33.17,94000.0,24.6667,24.7338,24.6593,24.7189,94000.0
2010-02-04 14:40:00,33.17,33.17,33.1,33.13,100600.0,24.7189,24.7189,24.6667,24.6891,100600.0
2010-02-04 14:50:00,33.13,33.14,33.03,33.04,178800.0,24.6891,24.6965,24.6146,24.622,178800.0
2010-02-04 15:00:00,33.03,33.1,33.03,33.08,183400.0,24.6146,24.6667,24.6146,24.6518,183400.0
2010-02-04 15:10:00,33.06,33.11,33.04,33.04,125400.0,24.6369,24.6742,24.622,24.622,125400.0
2010-02-04 15:20:00,33.04,33.09,33.02,33.08,154200.0,24.622,24.6593,24.6071,24.6518,154200.0
2010-02-04 15:30:00,33.07,33.14,32.97,33.0,169700.0,24.6444,24.6965,24.5698,24.5922,169700.0
2010-02-04 15:40:00,33.0,33.03,32.96,32.96,134500.0,24.5922,24.6146,24.5624,24.5624,134500.0
2010-02-04 15:50:00,32.96,33.0,32.87,32.87,298900.0,24.5624,24.5922,24.4953,24.4953,298900.0
2010-02-05 09:30:00,32.72,32.82,32.3,32.46,247200.0,24.3835,24.4581,24.0705,24.1898,247200.0
2010-02-05 09:40:00,32.45,32.56,32.26,32.26,196300.0,24.1823,24.2643,24.0407,24.0407,196300.0
2010-02-05 09:50:00,32.28,32.33,32.08,32.13,327900.0,24.0556,24.0929,23.9066,23.9439,327900.0
2010-02-05 10:00:00,32.13,32.26,32.05,32.08,205200.0,23.9439,24.0407,23.8842,23.9066,205200.0
2010-02-05 10:10:00,32.08,32.22,32.06,32.12,94000.0,23.9066,24.0109,23.8917,23.9364,94000.0
2010-02-05 10:20:00,32.13,32.4,32.12,32.36,123600.0,23.9439,24.1451,23.9364,24.1153,123600.0
2010-02-05 10:30:00,32.36,32.47,32.34,32.37,106000.0,24.1153,24.1972,24.1004,24.1227,106000.0
2010-02-05 10:40:00,32.38,32.53,32.37,32.46,93200.0,24.1302,24.2419,24.1227,24.1898,93200.0
2010-02-05 10:50:00,32.47,32.55,32.45,32.48,71100.0,24.1972,24.2568,24.1823,24.2047,71100.0
2010-02-05 11:00:00,32.48,32.51,32.35,32.45,71700.0,24.2047,24.227,24.1078,24.1823,71700.0
2010-02-05 11:10:00,32.45,32.53,32.4,32.52,85900.0,24.1823,24.2419,24.1451,24.2345,85900.0
2010-02-05 11:20:00,32.52,32.53,32.35,32.35,72500.0,24.2345,24.2419,24.1078,24.1078,72500.0
2010-02-05 11:30:00,32.35,32.43,32.29,32.31,48700.0,24.1078,24.1674,24.0631,24.078,48700.0
2010-02-05 11:40:00,32.3,32.4,32.21,32.39,139000.0,24.0705,24.1451,24.0035,24.1376,139000.0
2010-02-05 11:50:00,32.39,32.46,32.31,32.34,72000.0,24.1376,24.1898,24.078,24.1004,72000.0
2010-02-05 12:00:00,32.34,32.42,32.34,32.35,75800.0,24.1004,24.16,24.1004,24.1078,75800.0
2010-02-05 12:10:00,32.35,32.4,32.28,32.36,82700.0,24.1078,24.1451,24.0556,24.1153,82700.0
2010-02-05 12:20:00,32.37,32.44,32.3,32.37,59800.0,24.1227,24.1749,24.0705,24.1227,59800.0
2010-02-05 12:30:00,32.36,32.39,32.26,32.28,56400.0,24.1153,24.1376,24.0407,24.0556,56400.0
2010-02-05 12:40:00,32.27,32.31,32.23,32.24,90800.0,24.0482,24.078,24.0184,24.0258,90800.0
2010-02-05 12:50:00,32.25,32.34,32.19,32.34,43800.0,24.0333,24.1004,23.9886,24.1004,43800.0
2010-02-05 13:00:00,32.34,32.34,32.2,32.21,49700.0,24.1004,24.1004,23.996,24.0035,49700.0
2010-02-05 13:10:00,32.21,32.23,32.13,32.2,61800.0,24.0035,24.0184,23.9439,23.996,61800.0
2010-02-05 13:20:00,32.19,32.19,32.1,32.13,67200.0,23.9886,23.9886,23.9215,23.9439,67200.0
2010-02-05 13:30:00,32.14,32.15,32.02,32.03,74700.0,23.9513,23.9588,23.8619,23.8693,74700.0
2010-02-05 13:40:00,32.04,32.04,31.91,31.94,113500.0,23.8768,23.8768,23.7799,23.8023,113500.0
2010-02-05 13:50:00,31.92,31.93,31.84,31.86,51700.0,23.7874,23.7948,23.7277,23.7426,51700.0
2010-02-05 14:00:00,31.86,31.99,31.84,31.94,83500.0,23.7426,23.8395,23.7277,23.8023,83500.0
2010-02-05 14:10:00,31.93,31.97,31.91,31.97,75900.0,23.7948,23.8246,23.7799,23.8246,75900.0
2010-02-05 14:20:00,31.97,32.0,31.92,31.97,101800.0,23.8246,23.847,23.7874,23.8246,101800.0
2010-02-05 14:30:00,31.96,31.99,31.89,31.96,118100.0,23.8172,23.8395,23.765,23.8172,118100.0
2010-02-05 14:40:00,31.97,32.0,31.9,31.99,74100.0,23.8246,23.847,23.7725,23.8395,74100.0
2010-02-05 14:50:00,31.99,32.09,31.98,32.06,98400.0,23.8395,23.914,23.8321,23.8917,98400.0
2010-02-05 15:00:00,32.05,32.36,32.04,32.36,170800.0,23.8842,24.1153,23.8768,24.1153,170800.0
2010-02-05 15:10:00,32.35,32.51,32.27,32.35,196400.0,24.1078,24.227,24.0482,24.1078,196400.0
2010-02-05 15:20:00,32.35,32.4,32.27,32.32,111900.0,24.1078,24.1451,24.0482,24.0854,111900.0
2010-02-05 15:30:00,32.33,32.49,32.31,32.42,233500.0,24.0929,24.2121,24.078,24.16,233500.0
2010-02-05 15:40:00,32.43,32.56,32.34,32.35,214300.0,24.1674,24.2643,24.1004,24.1078,214300.0
2010-02-05 15:50:00,32.35,32.56,32.34,32.52,262200.0,24.1078,24.2643,24.1004,24.2345,262200.0
2010-02-08 09:30:00,32.44,32.44,32.2,32.38,190400.0,24.1749,24.1749,23.996,24.1302,190400.0
2010-02-08 09:40:00,32.37,32.54,32.34,32.48,211700.0,24.1227,24.2494,24.1004,24.2047,211700.0
2010-02-08 09:50:00,32.49,32.74,32.48,32.72,153500.0,24.2121,24.3984,24.2047,24.3835,153500.0
2010-02-08 10:00:00,32.73,32.85,32.7,32.83,158300.0,24.391,24.4804,24.3686,24.4655,158300.0
2010-02-08 10:10:00,32.82,33.02,32.82,32.92,140300.0,24.4581,24.6071,24.4581,24.5326,140300.0
2010-02-08 10:20:00,32.93,32.96,32.79,32.87,123600.0,24.54,24.5624,24.4357,24.4953,123600.0
2010-02-08 10:30:00,32.87,32.93,32.83,32.85,164500.0,24.4953,24.54,24.4655,24.4804,164500.0
2010-02-08 10:40:00,32.85,33.01,32.84,33.01,126800.0,24.4804,24.5996,24.473,24.5996,126800.0
2010-02-08 10:50:00,33.01,33.16,33.01,33.15,159800.0,24.5996,24.7114,24.5996,24.704,159800.0
2010-02-08 11:00:00,33.15,33.36,33.15,33.35,220400.0,24.704,24.8605,24.704,24.853,220400.0
2010-02-08 11:10:00,33.34,33.41,33.27,33.32,143400.0,24.8456,24.8977,24.7934,24.8307,143400.0
2010-02-08 11:20:00,33.33,33.33,33.24,33.24,123000.0,24.8381,24.8381,24.771,24.771,123000.0
2010-02-08 11:30:00,33.24,33.28,33.13,33.17,95400.0,24.771,24.8009,24.6891,24.7189,95400.0
2010-02-08 11:40:00,33.19,33.34,33.19,33.33,98000.0,24.7338,24.8456,24.7338,24.8381,98000.0
2010-02-08 11:50:00,33.34,33.35,33.23,33.29,100600.0,24.8456,24.853,24.7636,24.8083,100600.0
2010-02-08 12:00:00,33.28,33.31,33.18,33.27,105700.0,24.8009,24.8232,24.7263,24.7934,105700.0
2010-02-08 12:10:00,33.27,33.42,33.26,33.41,98200.0,24.7934,24.9052,24.786,24.8977,98200.0
2010-02-08 12:20:00,33.4,33.58,33.39,33.57,129300.0,24.8903,25.0244,24.8828,25.017,129300.0
2010-02-08 12:30:00,33.57,33.58,33.46,33.47,98900.0,25.017,25.0244,24.935,24.9424,98900.0
2010-02-08 12:40:00,33.46,33.46,33.32,33.33,97600.0,24.935,24.935,24.8307,24.8381,97600.0
2010-02-08 12:50:00,33.32,33.47,33.32,33.46,69500.0,24.8307,24.9424,24.8307,24.935,69500.0
2010-02-08 13:00:00,33.46,33.47,33.28,33.28,95100.0,24.935,24.9424,24.8009,24.8009,95100.0
2010-02-08 13:10:00,33.28,33.32,33.26,33.29,78800.0,24.8009,24.8307,24.786,24.8083,78800.0
2010-02-08 13:20:00,33.3,33.39,33.29,33.39,64200.0,24.8158,24.8828,24.8083,24.8828,64200.0
2010-02-08 13:30:00,33.38,33.4,33.32,33.38,79900.0,24.8754,24.8903,24.8307,24.8754,79900.0
2010-02-08 13:40:00,33.38,33.42,33.31,33.32,81200.0,24.8754,24.9052,24.8232,24.8307,81200.0
2010-02-08 13:50:00,33.33,33.36,33.3,33.33,89700.0,24.8381,24.8605,24.8158,24.8381,89700.0
2010-02-08 14:00:00,33.34,33.41,33.34,33.39,88600.0,24.8456,24.8977,24.8456,24.8828,88600.0
2010-02-08 14:10:00,33.38,33.47,33.35,33.45,75200.0,24.8754,24.9424,24.853,24.9275,75200.0
2010-02-08 14:20:00,33.45,33.5,33.43,33.46,69300.0,24.9275,24.9648,24.9126,24.935,69300.0
2010-02-08 14:30:00,33.47,33.49,33.4,33.4,122600.0,24.9424,24.9574,24.8903,24.8903,122600.0
2010-02-08 14:40:00,33.4,33.54,33.39,33.51,117700.0,24.8903,24.9946,24.8828,24.9723,117700.0
2010-02-08 14:50:00,33.51,33.54,33.42,33.43,82800.0,24.9723,24.9946,24.9052,24.9126,82800.0
2010-02-08 15:00:00,33.44,33.46,33.32,33.42,134200.0,24.9201,24.935,24.8307,24.9052,134200.0
2010-02-08 15:10:00,33.42,33.42,33.33,33.35,165100.0,24.9052,24.9052,24.8381,24.853,165100.0
2010-02-08 15:20:00,33.35,33.37,33.26,33.35,176600.0,24.853,24.8679,24.786,24.853,176600.0
2010-02-08 15:30:00,33.35,33.42,33.33,33.39,139000.0,24.853,24.9052,24.8381,24.8828,139000.0
2010-02-08 15:40:00,33.39,33.4,33.26,33.27,268700.0,24.8828,24.8903,24.786,24.7934,268700.0
2010-02-08 15:50:00,33.26,33.28,33.13,33.17,396300.0,24.786,24.8009,24.6891,24.7189,396300.0
2010-02-09 09:30:00,33.4,33.53,33.3,33.46,155700.0,24.8903,24.9872,24.8158,24.935,155700.0
2010-02-09 09:40:00,33.45,33.48,33.25,33.28,152200.0,24.9275,24.9499,24.7785,24.8009,152200.0
2010-02-09 09:50:00,33.28,33.41,33.26,33.34,103500.0,24.8009,24.8977,24.786,24.8456,103500.0
2010-02-09 10:00:00,33.33,33.41,33.28,33.35,73400.0,24.8381,24.8977,24.8009,24.853,73400.0
2010-02-09 10:10:00,33.35,33.42,33.33,33.35,86900.0,24.853,24.9052,24.8381,24.853,86900.0
2010-02-09 10:20:00,33.36,33.37,33.27,33.28,71500.0,24.8605,24.8679,24.7934,24.8009,71500.0
2010-02-09 10:30:00,33.3,33.35,33.22,33.23,81100.0,24.8158,24.853,24.7561,24.7636,81100.0
2010-02-09 10:40:00,33.23,33.24,33.13,33.16,104200.0,24.7636,24.771,24.6891,24.7114,104200.0
2010-02-09 10:50:00,33.16,33.17,33.01,33.01,107800.0,24.7114,24.7189,24.5996,24.5996,107800.0
2010-02-09 11:00:00,33.01,33.01,32.82,32.84,171400.0,24.5996,24.5996,24.4581,24.473,171400.0
2010-02-09 11:10:00,32.84,32.92,32.8,32.87,119800.0,24.473,24.5326,24.4432,24.4953,119800.0
2010-02-09 11:20:00,32.88,32.9,32.75,32.82,94900.0,24.5028,24.5177,24.4059,24.4581,94900.0
2010-02-09 11:30:00,32.83,33.12,32.8,33.08,170200.0,24.4655,24.6816,24.4432,24.6518,170200.0
2010-02-09 11:40:00,33.06,33.1,32.89,32.94,155700.0,24.6369,24.6667,24.5102,24.5475,155700.0
2010-02-09 11:50:00,32.96,33.12,32.94,32.99,75800.0,24.5624,24.6816,24.5475,24.5847,75800.0
2010-02-09 12:00:00,32.99,33.18,32.99,33.15,93000.0,24.5847,24.7263,24.5847,24.704,93000.0
2010-02-09 12:10:00,33.15,33.22,33.13,33.18,200800.0,24.704,24.7561,24.6891,24.7263,200800.0
2010-02-09 12:20:00,33.19,33.23,33.1,33.14,149700.0,24.7338,24.7636,24.6667,24.6965,149700.0
2010-02-09 12:30:00,33.15,33.15,33.09,33.11,114700.0,24.704,24.704,24.6593,24.6742,114700.0
2010-02-09 12:40:00,33.11,33.13,32.8,32.91,269500.0,24.6742,24.6891,24.4432,24.5251,269500.0
2010-02-09 12:50:00,32.91,33.03,32.87,32.98,103400.0,24.5251,24.6146,24.4953,24.5773,103400.0
2010-02-09 13:00:00,33.0,33.05,32.95,32.99,113500.0,24.5922,24.6295,24.5549,24.5847,113500.0
2010-02-09 13:10:00,33.0,33.02,32.91,32.92,48500.0,24.5922,24.6071,24.5251,24.5326,48500.0
2010-02-09 13:20:00,32.92,32.97,32.88,32.92,54700.0,24.5326,24.5698,24.5028,24.5326,54700.0
2010-02-09 13:30:00,32.92,33.04,32.88,33.03,66400.0,24.5326,24.622,24.5028,24.6146,66400.0
2010-02-09 13:40:00,33.04,33.12,33.01,33.05,95100.0,24.622,24.6816,24.5996,24.6295,95100.0
2010-02-09 13:50:00,33.05,33.06,32.96,32.97,113500.0,24.6295,24.6369,24.5624,24.5698,113500.0
2010-02-09 14:00:00,32.98,33.0,32.89,32.89,66800.0,24.5773,24.5922,24.5102,24.5102,66800.0
2010-02-09 14:10:00,32.89,32.93,32.77,32.77,103900.0,24.5102,24.54,24.4208,24.4208,103900.0
2010-02-09 14:20:00,32.78,32.83,32.75,32.81,81900.0,24.4282,24.4655,24.4059,24.4506,81900.0
2010-02-09 14:30:00,32.82,32.93,32.81,32.87,60800.0,24.4581,24.54,24.4506,24.4953,60800.0
2010-02-09 14:40:00,32.87,32.92,32.81,32.84,104300.0,24.4953,24.5326,24.4506,24.473,104300.0
2010-02-09 14:50:00,32.84,32.87,32.78,32.79,61000.0,24.473,24.4953,24.4282,24.4357,61000.0
2010-02-09 15:00:00,32.8,32.87,32.77,32.86,124800.0,24.4432,24.4953,24.4208,24.4879,124800.0
2010-02-09 15:10:00,32.86,32.89,32.81,32.85,130300.0,24.4879,24.5102,24.4506,24.4804,130300.0
2010-02-09 15:20:00,32.85,32.91,32.82,32.85,180600.0,24.4804,24.5251,24.4581,24.4804,180600.0
2010-02-09 15:30:00,32.85,32.89,32.84,32.84,165700.0,24.4804,24.5102,24.473,24.473,165700.0
2010-02-09 15:40:00,32.85,32.89,32.8,32.82,208800.0,24.4804,24.5102,24.4432,24.4581,208800.0
2010-02-09 15:50:00,32.81,32.85,32.73,32.77,455900.0,24.4506,24.4804,24.391,24.4208,455900.0
2010-02-10 09:30:00,33.02,33.12,32.87,32.93,182800.0,24.6071,24.6816,24.4953,24.54,182800.0
2010-02-10 09:40:00,32.93,33.0,32.83,33.0,140500.0,24.54,24.5922,24.4655,24.5922,140500.0
2010-02-10 09:50:00,33.0,33.0,32.93,32.97,113200.0,24.5922,24.5922,24.54,24.5698,113200.0
2010-02-10 10:00:00,32.98,32.98,32.73,32.76,219800.0,24.5773,24.5773,24.391,24.4133,219800.0
2010-02-10 10:10:00,32.76,32.77,32.67,32.7,137300.0,24.4133,24.4208,24.3463,24.3686,137300.0
2010-02-10 10:20:00,32.71,32.74,32.58,32.65,77700.0,24.3761,24.3984,24.2792,24.3314,77700.0
2010-02-10 10:30:00,32.66,32.72,32.58,32.69,97000.0,24.3388,24.3835,24.2792,24.3612,97000.0
2010-02-10 10:40:00,32.69,32.78,32.68,32.69,75100.0,24.3612,24.4282,24.3537,24.3612,75100.0
2010-02-10 10:50:00,32.7,32.81,32.69,32.78,146200.0,24.3686,24.4506,24.3612,24.4282,146200.0
2010-02-10 11:00:00,32.77,32.79,32.65,32.74,83900.0,24.4208,24.4357,24.3314,24.3984,83900.0
2010-02-10 11:10:00,32.75,32.8,32.72,32.72,92000.0,24.4059,24.4432,24.3835,24.3835,92000.0
2010-02-10 11:20:00,32.73,32.81,32.7,32.78,87700.0,24.391,24.4506,24.3686,24.4282,87700.0
2010-02-10 11:30:00,32.79,32.81,32.77,32.78,47500.0,24.4357,24.4506,24.4208,24.4282,47500.0
2010-02-10 11:40:00,32.77,32.8,32.73,32.79,46400.0,24.4208,24.4432,24.391,24.4357,46400.0
2010-02-10 11:50:00,32.79,32.8,32.72,32.75,30300.0,24.4357,24.4432,24.3835,24.4059,30300.0
2010-02-10 12:00:00,32.74,32.81,32.73,32.78,41700.0,24.3984,24.4506,24.391,24.4282,41700.0
2010-02-10 12:10:00,32.78,32.8,32.69,32.72,50400.0,24.4282,24.4432,24.3612,24.3835,50400.0
2010-02-10 12:20:00,32.73,32.75,32.68,32.7,110500.0,24.391,24.4059,24.3537,24.3686,110500.0
2010-02-10 12:30:00,32.71,32.75,32.67,32.7,73500.0,24.3761,24.4059,24.3463,24.3686,73500.0
2010-02-10 12:40:00,32.69,32.74,32.67,32.7,56100.0,24.3612,24.3984,24.3463,24.3686,56100.0
2010-02-10 12:50:00,32.69,32.71,32.64,32.68,51700.0,24.3612,24.3761,24.3239,24.3537,51700.0
2010-02-10 13:00:00,32.69,32.75,32.66,32.74,71600.0,24.3612,24.4059,24.3388,24.3984,71600.0
2010-02-10 13:10:00,32.72,32.79,32.69,32.74,80500.0,24.3835,24.4357,24.3612,24.3984,80500.0
2010-02-10 13:20:00,32.75,32.83,32.72,32.81,42100.0,24.4059,24.4655,24.3835,24.4506,42100.0
2010-02-10 13:30:00,32.8,32.81,32.67,32.67,160400.0,24.4432,24.4506,24.3463,24.3463,160400.0
2010-02-10 13:40:00,32.68,32.72,32.64,32.7,52900.0,24.3537,24.3835,24.3239,24.3686,52900.0
2010-02-10 13:50:00,32.71,32.73,32.66,32.7,57000.0,24.3761,24.391,24.3388,24.3686,57000.0
2010-02-10 14:00:00,32.7,32.74,32.67,32.69,71100.0,24.3686,24.3984,24.3463,24.3612,71100.0
2010-02-10 14:10:00,32.69,32.7,32.6,32.67,100300.0,24.3612,24.3686,24.2941,24.3463,100300.0
2010-02-10 14:20:00,32.67,32.67,32.59,32.61,59300.0,24.3463,24.3463,24.2867,24.3016,59300.0
2010-02-10 14:30:00,32.62,32.63,32.53,32.56,98700.0,24.309,24.3165,24.2419,24.2643,98700.0
2010-02-10 14:40:00,32.57,32.57,32.5,32.56,99100.0,24.2718,24.2718,24.2196,24.2643,99100.0
2010-02-10 14:50:00,32.55,32.57,32.51,32.53,69700.0,24.2568,24.2718,24.227,24.2419,69700.0
2010-02-10 15:00:00,32.53,32.67,32.52,32.65,110600.0,24.2419,24.3463,24.2345,24.3314,110600.0
2010-02-10 15:10:00,32.65,32.71,32.65,32.69,121100.0,24.3314,24.3761,24.3314,24.3612,121100.0
2010-02-10 15:20:00,32.69,32.73,32.67,32.72,101100.0,24.3612,24.391,24.3463,24.3835,101100.0
2010-02-10 15:30:00,32.71,32.73,32.61,32.66,104500.0,24.3761,24.391,24.3016,24.3388,104500.0
2010-02-10 15:40:00,32.66,32.68,32.62,32.64,155800.0,24.3388,24.3537,24.309,24.3239,155800.0
2010-02-10 15:50:00,32.63,32.66,32.61,32.62,308900.0,24.3165,24.3388,24.3016,24.309,308900.0
2010-02-11 09:30:00,32.58,32.61,32.34,32.49,79600.0,24.2792,24.3016,24.1004,24.2121,79600.0
2010-02-11 09:40:00,32.5,32.5,32.32,32.44,95700.0,24.2196,24.2196,24.0854,24.1749,95700.0
2010-02-11 09:50:00,32.45,32.64,32.44,32.59,91000.0,24.1823,24.3239,24.1749,24.2867,91000.0
2010-02-11 10:00:00,32.58,32.7,32.5,32.63,109400.0,24.2792,24.3686,24.2196,24.3165,109400.0
2010-02-11 10:10:00,32.63,32.8,32.63,32.72,114200.0,24.3165,24.4432,24.3165,24.3835,114200.0
2010-02-11 10:20:00,32.72,32.72,32.61,32.62,93200.0,24.3835,24.3835,24.3016,24.309,93200.0
2010-02-11 10:30:00,32.62,32.62,32.42,32.57,97100.0,24.309,24.309,24.16,24.2718,97100.0
2010-02-11 10:40:00,32.57,32.65,32.55,32.58,127100.0,24.2718,24.3314,24.2568,24.2792,127100.0
2010-02-11 10:50:00,32.59,32.62,32.54,32.6,76400.0,24.2867,24.309,24.2494,24.2941,76400.0
2010-02-11 11:00:00,32.6,32.61,32.54,32.58,65700.0,24.2941,24.3016,24.2494,24.2792,65700.0
2010-02-11 11:10:00,32.57,32.65,32.56,32.6,75000.0,24.2718,24.3314,24.2643,24.2941,75000.0
2010-02-11 11:20:00,32.61,32.65,32.58,32.62,193300.0,24.3016,24.3314,24.2792,24.309,193300.0
2010-02-11 11:30:00,32.62,32.62,32.58,32.61,101700.0,24.309,24.309,24.2792,24.3016,101700.0
2010-02-11 11:40:00,32.61,32.66,32.59,32.61,262000.0,24.3016,24.3388,24.2867,24.3016,262000.0
2010-02-11 11:50:00,32.61,32.65,32.59,32.61,110300.0,24.3016,24.3314,24.2867,24.3016,110300.0
2010-02-11 12:00:00,32.61,32.61,32.57,32.61,69800.0,24.3016,24.3016,24.2718,24.3016,69800.0
2010-02-11 12:10:00,32.6,32.77,32.59,32.73,159900.0,24.2941,24.4208,24.2867,24.391,159900.0
2010-02-11 12:20:00,32.73,32.78,32.73,32.77,80500.0,24.391,24.4282,24.391,24.4208,80500.0
2010-02-11 12:30:00,32.77,32.87,32.76,32.86,104100.0,24.4208,24.4953,24.4133,24.4879,104100.0
2010-02-11 12:40:00,32.85,32.91,32.84,32.85,78000.0,24.4804,24.5251,24.473,24.4804,78000.0
2010-02-11 12:50:00,32.85,32.89,32.84,32.88,96800.0,24.4804,24.5102,24.473,24.5028,96800.0
2010-02-11 13:00:00,32.88,32.92,32.85,32.91,56400.0,24.5028,24.5326,24.4804,24.5251,56400.0
2010-02-11 13:10:00,32.91,32.96,32.9,32.95,55500.0,24.5251,24.5624,24.5177,24.5549,55500.0
2010-02-11 13:20:00,32.95,33.06,32.94,33.04,77400.0,24.5549,24.6369,24.5475,24.622,77400.0
2010-02-11 13:30:00,33.03,33.04,32.99,33.0,109500.0,24.6146,24.622,24.5847,24.5922,109500.0
2010-02-11 13:40:00,33.0,33.05,33.0,33.02,85700.0,24.5922,24.6295,24.5922,24.6071,85700.0
2010-02-11 13:50:00,33.02,33.08,32.99,33.01,93700.0,24.6071,24.6518,24.5847,24.5996,93700.0
2010-02-11 14:00:00,33.01,33.09,33.0,33.05,86600.0,24.5996,24.6593,24.5922,24.6295,86600.0
2010-02-11 14:10:00,33.04,33.07,33.0,33.06,74100.0,24.622,24.6444,24.5922,24.6369,74100.0
2010-02-11 14:20:00,33.06,33.12,33.04,33.12,36000.0,24.6369,24.6816,24.622,24.6816,36000.0
2010-02-11 14:30:00,33.12,33.12,33.06,33.09,62000.0,24.6816,24.6816,24.6369,24.6593,62000.0
2010-02-11 14:40:00,33.09,33.15,33.08,33.1,76700.0,24.6593,24.704,24.6518,24.6667,76700.0
2010-02-11 14:50:00,33.1,33.15,33.07,33.15,85500.0,24.6667,24.704,24.6444,24.704,85500.0
2010-02-11 15:00:00,33.15,33.2,33.09,33.18,84300.0,24.704,24.7412,24.6593,24.7263,84300.0
2010-02-11 15:10:00,33.17,33.21,33.17,33.19,86900.0,24.7189,24.7487,24.7189,24.7338,86900.0
2010-02-11 15:20:00,33.2,33.2,33.14,33.15,92800.0,24.7412,24.7412,24.6965,24.704,92800.0
2010-02-11 15:30:00,33.15,33.18,33.1,33.13,95600.0,24.704,24.7263,24.6667,24.6891,95600.0
2010-02-11 15:40:00,33.13,33.18,33.11,33.14,126400.0,24.6891,24.7263,24.6742,24.6965,126400.0
2010-02-11 15:50:00,33.13,33.21,33.13,33.21,249900.0,24.6891,24.7487,24.6891,24.7487,249900.0
2010-02-12 09:30:00,32.74,32.83,32.58,32.58,113900.0,24.3984,24.4655,24.2792,24.2792,113900.0
2010-02-12 09:40:00,32.58,32.66,32.52,32.62,176500.0,24.2792,24.3388,24.2345,24.309,176500.0
2010-02-12 09:50:00,32.61,32.71,32.56,32.64,157200.0,24.3016,24.3761,24.2643,24.3239,157200.0
2010-02-12 10:00:00,32.64,32.7,32.49,32.69,150700.0,24.3239,24.3686,24.2121,24.3612,150700.0
2010-02-12 10:10:00,32.7,32.72,32.54,32.62,130300.0,24.3686,24.3835,24.2494,24.309,130300.0
2010-02-12 10:20:00,32.6,32.66,32.55,32.65,72800.0,24.2941,24.3388,24.2568,24.3314,72800.0
2010-02-12 10:30:00,32.64,32.7,32.49,32.51,92300.0,24.3239,24.3686,24.2121,24.227,92300.0
2010-02-12 10:40:00,32.51,32.59,32.5,32.53,74600.0,24.227,24.2867,24.2196,24.2419,74600.0
2010-02-12 10:50:00,32.53,32.6,32.52,32.57,56600.0,24.2419,24.2941,24.2345,24.2718,56600.0
2010-02-12 11:00:00,32.57,32.58,32.5,32.52,99300.0,24.2718,24.2792,24.2196,24.2345,99300.0
2010-02-12 11:10:00,32.52,32.62,32.5,32.61,55000.0,24.2345,24.309,24.2196,24.3016,55000.0
2010-02-12 11:20:00,32.62,32.73,32.61,32.67,86700.0,24.309,24.391,24.3016,24.3463,86700.0
2010-02-12 11:30:00,32.67,32.7,32.57,32.65,80000.0,24.3463,24.3686,24.2718,24.3314,80000.0
2010-02-12 11:40:00,32.64,32.71,32.64,32.65,42900.0,24.3239,24.3761,24.3239,24.3314,42900.0
2010-02-12 11:50:00,32.65,32.66,32.61,32.61,50100.0,24.3314,24.3388,24.3016,24.3016,50100.0
2010-02-12 12:00:00,32.61,32.74,32.61,32.7,70900.0,24.3016,24.3984,24.3016,24.3686,70900.0
2010-02-12 12:10:00,32.71,32.88,32.71,32.84,100200.0,24.3761,24.5028,24.3761,24.473,100200.0
2010-02-12 12:20:00,32.83,32.91,32.83,32.9,54600.0,24.4655,24.5251,24.4655,24.5177,54600.0
2010-02-12 12:30:00,32.9,32.91,32.78,32.79,72600.0,24.5177,24.5251,24.4282,24.4357,72600.0
2010-02-12 12:40:00,32.79,32.84,32.77,32.82,58800.0,24.4357,24.473,24.4208,24.4581,58800.0
2010-02-12 12:50:00,32.82,32.84,32.79,32.83,45900.0,24.4581,24.473,24.4357,24.4655,45900.0
2010-02-12 13:00:00,32.82,32.84,32.8,32.81,26800.0,24.4581,24.473,24.4432,24.4506,26800.0
2010-02-12 13:10:00,32.81,32.82,32.65,32.71,47900.0,24.4506,24.4581,24.3314,24.3761,47900.0
2010-02-12 13:20:00,32.69,32.74,32.62,32.69,47500.0,24.3612,24.3984,24.309,24.3612,47500.0
2010-02-12 13:30:00,32.68,32.68,32.56,32.56,101300.0,24.3537,24.3537,24.2643,24.2643,101300.0
2010-02-12 13:40:00,32.56,32.61,32.56,32.58,72500.0,24.2643,24.3016,24.2643,24.2792,72500.0
2010-02-12 13:50:00,32.58,32.6,32.55,32.59,44100.0,24.2792,24.2941,24.2568,24.2867,44100.0
2010-02-12 14:00:00,32.59,32.64,32.57,32.62,57400.0,24.2867,24.3239,24.2718,24.309,57400.0
2010-02-12 14:10:00,32.63,32.72,32.63,32.71,89300.0,24.3165,24.3835,24.3165,24.3761,89300.0
2010-02-12 14:20:00,32.7,32.8,32.7,32.76,79800.0,24.3686,24.4432,24.3686,24.4133,79800.0
2010-02-12 14:30:00,32.76,32.81,32.75,32.77,40200.0,24.4133,24.4506,24.4059,24.4208,40200.0
2010-02-12 14:40:00,32.77,32.77,32.74,32.76,29500.0,24.4208,24.4208,24.3984,24.4133,29500.0
2010-02-12 14:50:00,32.76,32.81,32.71,32.72,39000.0,24.4133,24.4506,24.3761,24.3835,39000.0
2010-02-12 15:00:00,32.73,32.76,32.63,32.76,77400.0,24.391,24.4133,24.3165,24.4133,77400.0
2010-02-12 15:10:00,32.76,32.76,32.67,32.69,70800.0,24.4133,24.4133,24.3463,24.3612,70800.0
2010-02-12 15:20:00,32.69,32.73,32.66,32.68,77500.0,24.3612,24.391,24.3388,24.3537,77500.0
2010-02-12 15:30:00,32.67,32.72,32.64,32.69,104600.0,24.3463,24.3835,24.3239,24.3612,104600.0
2010-02-12 15:40:00,32.69,32.79,32.68,32.77,133400.0,24.3612,24.4357,24.3537,24.4208,133400.0
2010-02-12 15:50:00,32.76,32.86,32.72,32.83,419500.0,24.4133,24.4879,24.3835,24.4655,419500.0
2010-02-16 09:30:00,33.21,33.32,33.13,33.15,117200.0,24.7487,24.8307,24.6891,24.704,117200.0
2010-02-16 09:40:00,33.14,33.16,33.08,33.14,158000.0,24.6965,24.7114,24.6518,24.6965,158000.0
2010-02-16 09:50:00,33.15,33.21,33.13,33.18,113700.0,24.704,24.7487,24.6891,24.7263,113700.0
2010-02-16 10:00:00,33.18,33.22,33.1,33.1,99100.0,24.7263,24.7561,24.6667,24.6667,99100.0
2010-02-16 10:10:00,33.1,33.21,33.08,33.21,78300.0,24.6667,24.7487,24.6518,24.7487,78300.0
2010-02-16 10:20:00,33.21,33.21,33.09,33.12,93500.0,24.7487,24.7487,24.6593,24.6816,93500.0
2010-02-16 10:30:00,33.13,33.27,33.11,33.27,88600.0,24.6891,24.7934,24.6742,24.7934,88600.0
2010-02-16 10:40:00,33.28,33.4,33.28,33.37,103000.0,24.8009,24.8903,24.8009,24.8679,103000.0
2010-02-16 10:50:00,33.37,33.38,33.29,33.3,65500.0,24.8679,24.8754,24.8083,24.8158,65500.0
2010-02-16 11:00:00,33.31,33.38,33.29,33.35,64500.0,24.8232,24.8754,24.8083,24.853,64500.0
2010-02-16 11:10:00,33.34,33.4,33.33,33.4,77800.0,24.8456,24.8903,24.8381,24.8903,77800.0
2010-02-16 11:20:00,33.4,33.51,33.39,33.48,74900.0,24.8903,24.9723,24.8828,24.9499,74900.0
2010-02-16 11:30:00,33.48,33.57,33.46,33.54,84100.0,24.9499,25.017,24.935,24.9946,84100.0
2010-02-16 11:40:00,33.53,33.61,33.53,33.53,52200.0,24.9872,25.0468,24.9872,24.9872,52200.0
2010-02-16 11:50:00,33.54,33.56,33.52,33.54,58100.0,24.9946,25.0095,24.9797,24.9946,58100.0
2010-02-16 12:00:00,33.54,33.54,33.46,33.52,55100.0,24.9946,24.9946,24.935,24.9797,55100.0
2010-02-16 12:10:00,33.52,33.53,33.46,33.48,56400.0,24.9797,24.9872,24.935,24.9499,56400.0
2010-02-16 12:20:00,33.48,33.5,33.44,33.48,55000.0,24.9499,24.9648,24.9201,24.9499,55000.0
2010-02-16 12:30:00,33.48,33.48,33.41,33.41,40800.0,24.9499,24.9499,24.8977,24.8977,40800.0
2010-02-16 12:40:00,33.41,33.43,33.37,33.4,68700.0,24.8977,24.9126,24.8679,24.8903,68700.0
2010-02-16 12:50:00,33.4,33.42,33.37,33.42,42900.0,24.8903,24.9052,24.8679,24.9052,42900.0
2010-02-16 13:00:00,33.42,33.42,33.37,33.37,41900.0,24.9052,24.9052,24.8679,24.8679,41900.0
2010-02-16 13:10:00,33.37,33.4,33.34,33.35,64300.0,24.8679,24.8903,24.8456,24.853,64300.0
2010-02-16 13:20:00,33.35,33.36,33.31,33.32,56600.0,24.853,24.8605,24.8232,24.8307,56600.0
2010-02-16 13:30:00,33.32,33.33,33.26,33.28,107100.0,24.8307,24.8381,24.786,24.8009,107100.0
2010-02-16 13:40:00,33.29,33.29,33.24,33.26,51000.0,24.8083,24.8083,24.771,24.786,51000.0
2010-02-16 13:50:00,33.26,33.3,33.25,33.28,56700.0,24.786,24.8158,24.7785,24.8009,56700.0
2010-02-16 14:00:00,33.28,33.3,33.21,33.22,65000.0,24.8009,24.8158,24.7487,24.7561,65000.0
2010-02-16 14:10:00,33.22,33.27,33.22,33.22,35800.0,24.7561,24.7934,24.7561,24.7561,35800.0
2010-02-16 14:20:00,33.22,33.29,33.22,33.26,84100.0,24.7561,24.8083,24.7561,24.786,84100.0
2010-02-16 14:30:00,33.26,33.27,33.21,33.26,82000.0,24.786,24.7934,24.7487,24.786,82000.0
2010-02-16 14:40:00,33.25,33.31,33.24,33.31,39300.0,24.7785,24.8232,24.771,24.8232,39300.0
2010-02-16 14:50:00,33.32,33.33,33.27,33.3,113400.0,24.8307,24.8381,24.7934,24.8158,113400.0
2010-02-16 15:00:00,33.3,33.38,33.3,33.37,58600.0,24.8158,24.8754,24.8158,24.8679,58600.0
2010-02-16 15:10:00,33.37,33.39,33.35,33.39,62000.0,24.8679,24.8828,24.853,24.8828,62000.0
2010-02-16 15:20:00,33.39,33.44,33.35,33.42,71700.0,24.8828,24.9201,24.853,24.9052,71700.0
2010-02-16 15:30:00,33.43,33.51,33.43,33.48,112600.0,24.9126,24.9723,24.9126,24.9499,112600.0
2010-02-16 15:40:00,33.47,33.55,33.47,33.53,128200.0,24.9424,25.0021,24.9424,24.9872,128200.0
2010-02-16 15:50:00,33.53,33.53,33.45,33.47,207000.0,24.9872,24.9872,24.9275,24.9424,207000.0
2010-02-17 09:30:00,33.85,34.07,33.75,34.0,276100.0,25.2998,25.4642,25.2251,25.4119,276100.0
2010-02-17 09:40:00,33.99,34.01,33.87,33.91,213300.0,25.4044,25.4194,25.3147,25.3446,213300.0
2010-02-17 09:50:00,33.91,33.91,33.79,33.81,214500.0,25.3446,25.3446,25.255,25.2699,214500.0
2010-02-17 10:00:00,33.81,33.94,33.78,33.92,133300.0,25.2699,25.3671,25.2475,25.3521,133300.0
2010-02-17 10:10:00,33.93,34.0,33.89,33.92,84300.0,25.3596,25.4119,25.3297,25.3521,84300.0
2010-02-17 10:20:00,33.92,33.95,33.89,33.93,77300.0,25.3521,25.3745,25.3297,25.3596,77300.0
2010-02-17 10:30:00,33.94,33.98,33.91,33.96,161900.0,25.3671,25.397,25.3446,25.382,161900.0
2010-02-17 10:40:00,33.95,34.01,33.94,33.99,290300.0,25.3745,25.4194,25.3671,25.4044,290300.0
2010-02-17 10:50:00,34.0,34.03,33.97,34.03,78700.0,25.4119,25.4343,25.3895,25.4343,78700.0
2010-02-17 11:00:00,34.03,34.03,33.95,33.98,74200.0,25.4343,25.4343,25.3745,25.397,74200.0
2010-02-17 11:10:00,33.98,34.05,33.95,34.02,72700.0,25.397,25.4493,25.3745,25.4269,72700.0
2010-02-17 11:20:00,34.0,34.06,33.94,33.95,67300.0,25.4119,25.4568,25.3671,25.3745,67300.0
2010-02-17 11:30:00,33.96,33.96,33.86,33.96,99000.0,25.382,25.382,25.3073,25.382,99000.0
2010-02-17 11:40:00,33.96,33.99,33.91,33.96,130900.0,25.382,25.4044,25.3446,25.382,130900.0
2010-02-17 11:50:00,33.97,34.02,33.97,34.01,62100.0,25.3895,25.4269,25.3895,25.4194,62100.0
2010-02-17 12:00:00,34.01,34.03,33.97,34.0,94500.0,25.4194,25.4343,25.3895,25.4119,94500.0
2010-02-17 12:10:00,34.01,34.02,33.93,34.01,90100.0,25.4194,25.4269,25.3596,25.4194,90100.0
2010-02-17 12:20:00,34.0,34.02,33.96,34.02,44200.0,25.4119,25.4269,25.382,25.4269,44200.0
2010-02-17 12:30:00,34.02,34.03,33.99,34.0,68600.0,25.4269,25.4343,25.4044,25.4119,68600.0
2010-02-17 12:40:00,34.0,34.03,33.99,34.01,61800.0,25.4119,25.4343,25.4044,25.4194,61800.0
2010-02-17 12:50:00,34.01,34.1,34.0,34.1,45300.0,25.4194,25.4867,25.4119,25.4867,45300.0
2010-02-17 13:00:00,34.1,34.13,34.04,34.05,78600.0,25.4867,25.5091,25.4418,25.4493,78600.0
2010-02-17 13:10:00,34.05,34.07,34.03,34.06,53400.0,25.4493,25.4642,25.4343,25.4568,53400.0
2010-02-17 13:20:00,34.06,34.1,34.05,34.09,65400.0,25.4568,25.4867,25.4493,25.4792,65400.0
2010-02-17 13:30:00,34.09,34.11,34.06,34.11,77500.0,25.4792,25.4941,25.4568,25.4941,77500.0
2010-02-17 13:40:00,34.1,34.11,34.09,34.09,72000.0,25.4867,25.4941,25.4792,25.4792,72000.0
2010-02-17 13:50:00,34.09,34.1,34.05,34.05,60500.0,25.4792,25.4867,25.4493,25.4493,60500.0
2010-02-17 14:00:00,34.06,34.09,34.0,34.09,150300.0,25.4568,25.4792,25.4119,25.4792,150300.0
2010-02-17 14:10:00,34.08,34.09,34.0,34.01,34300.0,25.4717,25.4792,25.4119,25.4194,34300.0
2010-02-17 14:20:00,34.0,34.03,33.97,34.02,52200.0,25.4119,25.4343,25.3895,25.4269,52200.0
2010-02-17 14:30:00,34.01,34.06,33.98,34.05,67100.0,25.4194,25.4568,25.397,25.4493,67100.0
2010-02-17 14:40:00,34.05,34.08,34.02,34.02,100600.0,25.4493,25.4717,25.4269,25.4269,100600.0
2010-02-17 14:50:00,34.02,34.04,33.98,34.03,62900.0,25.4269,25.4418,25.397,25.4343,62900.0
2010-02-17 15:00:00,34.03,34.03,33.99,34.0,47800.0,25.4343,25.4343,25.4044,25.4119,47800.0
2010-02-17 15:10:00,34.0,34.04,34.0,34.01,61200.0,25.4119,25.4418,25.4119,25.4194,61200.0
2010-02-17 15:20:00,34.01,34.04,33.99,34.02,97300.0,25.4194,25.4418,25.4044,25.4269,97300.0
2010-02-17 15:30:00,34.02,34.08,34.0,34.03,130500.0,25.4269,25.4717,25.4119,25.4343,130500.0
2010-02-17 15:40:00,34.04,34.06,33.97,33.98,112200.0,25.4418,25.4568,25.3895,25.397,112200.0
2010-02-17 15:50:00,33.97,34.05,33.97,34.03,178900.0,25.3895,25.4493,25.3895,25.4343,178900.0
2010-02-18 09:30:00,33.95,34.01,33.83,33.96,80500.0,25.3745,25.4194,25.2849,25.382,80500.0
2010-02-18 09:40:00,33.98,34.07,33.93,34.0,91500.0,25.397,25.4642,25.3596,25.4119,91500.0
2010-02-18 09:50:00,34.0,34.01,33.91,33.94,423900.0,25.4119,25.4194,25.3446,25.3671,423900.0
2010-02-18 10:00:00,33.95,33.98,33.89,33.95,127100.0,25.3745,25.397,25.3297,25.3745,127100.0
2010-02-18 10:10:00,33.95,33.95,33.8,33.8,250900.0,25.3745,25.3745,25.2624,25.2624,250900.0
2010-02-18 10:20:00,33.81,33.81,33.74,33.76,181100.0,25.2699,25.2699,25.2176,25.2325,181100.0
2010-02-18 10:30:00,33.76,33.81,33.71,33.8,306500.0,25.2325,25.2699,25.1952,25.2624,306500.0
2010-02-18 10:40:00,33.8,33.85,33.79,33.83,107700.0,25.2624,25.2998,25.255,25.2849,107700.0
2010-02-18 10:50:00,33.83,33.88,33.81,33.82,112100.0,25.2849,25.3222,25.2699,25.2774,112100.0
2010-02-18 11:00:00,33.82,33.83,33.79,33.83,92100.0,25.2774,25.2849,25.255,25.2849,92100.0
2010-02-18 11:10:00,33.83,33.85,33.76,33.78,77100.0,25.2849,25.2998,25.2325,25.2475,77100.0
2010-02-18 11:20:00,33.77,33.8,33.77,33.8,70700.0,25.24,25.2624,25.24,25.2624,70700.0
2010-02-18 11:30:00,33.8,33.84,33.77,33.78,141500.0,25.2624,25.2923,25.24,25.2475,141500.0
2010-02-18 11:40:00,33.79,33.8,33.78,33.79,65300.0,25.255,25.2624,25.2475,25.255,65300.0
2010-02-18 11:50:00,33.79,33.81,33.78,33.79,221800.0,25.255,25.2699,25.2475,25.255,221800.0
2010-02-18 12:00:00,33.8,33.82,33.76,33.79,52800.0,25.2624,25.2774,25.2325,25.255,52800.0
2010-02-18 12:10:00,33.79,33.83,33.78,33.82,15500.0,25.255,25.2849,25.2475,25.2774,15500.0
2010-02-18 12:20:00,33.83,33.85,33.82,33.82,16200.0,25.2849,25.2998,25.2774,25.2774,16200.0
2010-02-18 12:30:00,33.82,33.83,33.78,33.79,23500.0,25.2774,25.2849,25.2475,25.255,23500.0
2010-02-18 12:40:00,33.79,33.81,33.77,33.8,13000.0,25.255,25.2699,25.24,25.2624,13000.0
2010-02-18 12:50:00,33.8,33.83,33.79,33.8,24600.0,25.2624,25.2849,25.255,25.2624,24600.0
2010-02-18 13:00:00,33.8,33.87,33.8,33.8,29400.0,25.2624,25.3147,25.2624,25.2624,29400.0
2010-02-18 13:10:00,33.81,33.81,33.77,33.77,243400.0,25.2699,25.2699,25.24,25.24,243400.0
2010-02-18 13:20:00,33.78,33.78,33.77,33.77,15100.0,25.2475,25.2475,25.24,25.24,15100.0
2010-02-18 13:30:00,33.78,33.78,33.76,33.76,70200.0,25.2475,25.2475,25.2325,25.2325,70200.0
2010-02-18 13:40:00,33.76,33.81,33.75,33.8,39800.0,25.2325,25.2699,25.2251,25.2624,39800.0
2010-02-18 13:50:00,33.8,33.83,33.79,33.81,73400.0,25.2624,25.2849,25.255,25.2699,73400.0
2010-02-18 14:00:00,33.81,33.83,33.78,33.8,56800.0,25.2699,25.2849,25.2475,25.2624,56800.0
2010-02-18 14:10:00,33.79,33.79,33.73,33.78,110100.0,25.255,25.255,25.2101,25.2475,110100.0
2010-02-18 14:20:00,33.78,33.79,33.74,33.77,317500.0,25.2475,25.255,25.2176,25.24,317500.0
2010-02-18 14:30:00,33.77,33.81,33.77,33.81,356400.0,25.24,25.2699,25.24,25.2699,356400.0
2010-02-18 14:40:00,33.8,33.81,33.75,33.76,170900.0,25.2624,25.2699,25.2251,25.2325,170900.0
2010-02-18 14:50:00,33.76,33.78,33.73,33.77,110000.0,25.2325,25.2475,25.2101,25.24,110000.0
2010-02-18 15:00:00,33.77,33.8,33.74,33.76,102900.0,25.24,25.2624,25.2176,25.2325,102900.0
2010-02-18 15:10:00,33.76,33.77,33.74,33.75,163300.0,25.2325,25.24,25.2176,25.2251,163300.0
2010-02-18 15:20:00,33.76,33.78,33.73,33.74,148500.0,25.2325,25.2475,25.2101,25.2176,148500.0
2010-02-18 15:30:00,33.75,33.81,33.74,33.75,198900.0,25.2251,25.2699,25.2176,25.2251,198900.0
2010-02-18 15:40:00,33.75,33.8,33.73,33.75,280700.0,25.2251,25.2624,25.2101,25.2251,280700.0
2010-02-18 15:50:00,33.75,33.79,33.75,33.76,314100.0,25.2251,25.255,25.2251,25.2325,314100.0
2010-02-19 09:30:00,34.04,34.04,33.79,33.91,495100.0,25.4418,25.4418,25.255,25.3446,495100.0
2010-02-19 09:40:00,33.92,33.97,33.9,33.95,126600.0,25.3521,25.3895,25.3372,25.3745,126600.0
2010-02-19 09:50:00,33.95,33.96,33.81,33.82,131800.0,25.3745,25.382,25.2699,25.2774,131800.0
2010-02-19 10:00:00,33.82,33.9,33.81,33.88,111200.0,25.2774,25.3372,25.2699,25.3222,111200.0
2010-02-19 10:10:00,33.88,33.89,33.83,33.88,92000.0,25.3222,25.3297,25.2849,25.3222,92000.0
2010-02-19 10:20:00,33.88,33.95,33.88,33.91,127100.0,25.3222,25.3745,25.3222,25.3446,127100.0
2010-02-19 10:30:00,33.92,33.92,33.86,33.92,129800.0,25.3521,25.3521,25.3073,25.3521,129800.0
2010-02-19 10:40:00,33.92,33.95,33.89,33.93,170300.0,25.3521,25.3745,25.3297,25.3596,170300.0
2010-02-19 10:50:00,33.93,33.93,33.89,33.92,86400.0,25.3596,25.3596,25.3297,25.3521,86400.0
2010-02-19 11:00:00,33.92,34.01,33.92,34.01,105400.0,25.3521,25.4194,25.3521,25.4194,105400.0
2010-02-19 11:10:00,34.01,34.21,34.01,34.12,217200.0,25.4194,25.5689,25.4194,25.5016,217200.0
2010-02-19 11:20:00,34.11,34.15,34.08,34.09,166700.0,25.4941,25.524,25.4717,25.4792,166700.0
2010-02-19 11:30:00,34.09,34.1,34.04,34.06,53500.0,25.4792,25.4867,25.4418,25.4568,53500.0
2010-02-19 11:40:00,34.07,34.09,34.05,34.06,40600.0,25.4642,25.4792,25.4493,25.4568,40600.0
2010-02-19 11:50:00,34.06,34.1,34.03,34.09,71300.0,25.4568,25.4867,25.4343,25.4792,71300.0
2010-02-19 12:00:00,34.1,34.11,34.06,34.07,64100.0,25.4867,25.4941,25.4568,25.4642,64100.0
2010-02-19 12:10:00,34.08,34.11,34.03,34.06,55000.0,25.4717,25.4941,25.4343,25.4568,55000.0
2010-02-19 12:20:00,34.06,34.14,34.02,34.04,107400.0,25.4568,25.5166,25.4269,25.4418,107400.0
2010-02-19 12:30:00,34.05,34.09,34.05,34.08,37100.0,25.4493,25.4792,25.4493,25.4717,37100.0
2010-02-19 12:40:00,34.08,34.11,34.07,34.1,29300.0,25.4717,25.4941,25.4642,25.4867,29300.0
2010-02-19 12:50:00,34.09,34.13,34.08,34.1,61900.0,25.4792,25.5091,25.4717,25.4867,61900.0
2010-02-19 13:00:00,34.1,34.16,34.09,34.15,126300.0,25.4867,25.5315,25.4792,25.524,126300.0
2010-02-19 13:10:00,34.16,34.21,34.08,34.1,116500.0,25.5315,25.5689,25.4717,25.4867,116500.0
2010-02-19 13:20:00,34.1,34.11,33.99,33.99,80100.0,25.4867,25.4941,25.4044,25.4044,80100.0
2010-02-19 13:30:00,33.99,34.01,33.97,33.97,65200.0,25.4044,25.4194,25.3895,25.3895,65200.0
2010-02-19 13:40:00,33.97,34.03,33.97,33.99,55700.0,25.3895,25.4343,25.3895,25.4044,55700.0
2010-02-19 13:50:00,34.0,34.0,33.93,33.93,59400.0,25.4119,25.4119,25.3596,25.3596,59400.0
2010-02-19 14:00:00,33.93,33.95,33.91,33.94,59200.0,25.3596,25.3745,25.3446,25.3671,59200.0
2010-02-19 14:10:00,33.94,34.0,33.93,33.95,115300.0,25.3671,25.4119,25.3596,25.3745,115300.0
2010-02-19 14:20:00,33.94,33.98,33.94,33.95,66000.0,25.3671,25.397,25.3671,25.3745,66000.0
2010-02-19 14:30:00,33.95,34.02,33.94,33.97,83600.0,25.3745,25.4269,25.3671,25.3895,83600.0
2010-02-19 14:40:00,33.96,33.97,33.92,33.92,50100.0,25.382,25.3895,25.3521,25.3521,50100.0
2010-02-19 14:50:00,33.92,33.97,33.88,33.89,101500.0,25.3521,25.3895,25.3222,25.3297,101500.0
2010-02-19 15:00:00,33.89,33.9,33.84,33.84,89800.0,25.3297,25.3372,25.2923,25.2923,89800.0
2010-02-19 15:10:00,33.85,33.92,33.82,33.92,699500.0,25.2998,25.3521,25.2774,25.3521,699500.0
2010-02-19 15:20:00,33.92,33.95,33.92,33.93,137300.0,25.3521,25.3745,25.3521,25.3596,137300.0
2010-02-19 15:30:00,33.93,33.98,33.91,33.91,266500.0,25.3596,25.397,25.3446,25.3446,266500.0
2010-02-19 15:40:00,33.91,34.0,33.9,34.0,281700.0,25.3446,25.4119,25.3372,25.4119,281700.0
2010-02-19 15:50:00,34.0,34.01,33.9,33.92,267200.0,25.4119,25.4194,25.3372,25.3521,267200.0
2010-02-22 09:30:00,34.18,34.18,33.9,34.16,198700.0,25.5464,25.5464,25.3372,25.5315,198700.0
2010-02-22 09:40:00,34.16,34.16,34.06,34.1,102100.0,25.5315,25.5315,25.4568,25.4867,102100.0
2010-02-22 09:50:00,34.09,34.17,34.07,34.11,152400.0,25.4792,25.539,25.4642,25.4941,152400.0
2010-02-22 10:00:00,34.11,34.18,34.03,34.11,148700.0,25.4941,25.5464,25.4343,25.4941,148700.0
2010-02-22 10:10:00,34.1,34.2,34.1,34.12,48000.0,25.4867,25.5614,25.4867,25.5016,48000.0
2010-02-22 10:20:00,34.12,34.2,34.12,34.14,63200.0,25.5016,25.5614,25.5016,25.5166,63200.0
2010-02-22 10:30:00,34.14,34.2,34.13,34.2,77800.0,25.5166,25.5614,25.5091,25.5614,77800.0
2010-02-22 10:40:00,34.21,34.26,34.19,34.22,69900.0,25.5689,25.6062,25.5539,25.5763,69900.0
2010-02-22 10:50:00,34.23,34.25,34.18,34.22,71000.0,25.5838,25.5988,25.5464,25.5763,71000.0
2010-02-22 11:00:00,34.22,34.32,34.22,34.26,99500.0,25.5763,25.6511,25.5763,25.6062,99500.0
2010-02-22 11:10:00,34.27,34.3,34.18,34.26,91100.0,25.6137,25.6361,25.5464,25.6062,91100.0
2010-02-22 11:20:00,34.26,34.3,34.15,34.19,58700.0,25.6062,25.6361,25.524,25.5539,58700.0
2010-02-22 11:30:00,34.2,34.22,34.15,34.16,49600.0,25.5614,25.5763,25.524,25.5315,49600.0
2010-02-22 11:40:00,34.16,34.21,34.15,34.15,40300.0,25.5315,25.5689,25.524,25.524,40300.0
2010-02-22 11:50:00,34.16,34.22,34.15,34.21,37400.0,25.5315,25.5763,25.524,25.5689,37400.0
2010-02-22 12:00:00,34.21,34.29,34.18,34.25,34100.0,25.5689,25.6287,25.5464,25.5988,34100.0
2010-02-22 12:10:00,34.25,34.27,34.22,34.23,37500.0,25.5988,25.6137,25.5763,25.5838,37500.0
2010-02-22 12:20:00,34.23,34.26,34.22,34.24,25100.0,25.5838,25.6062,25.5763,25.5913,25100.0
2010-02-22 12:30:00,34.22,34.33,34.22,34.33,56700.0,25.5763,25.6586,25.5763,25.6586,56700.0
2010-02-22 12:40:00,34.33,34.34,34.26,34.29,30300.0,25.6586,25.666,25.6062,25.6287,30300.0
2010-02-22 12:50:00,34.29,34.29,34.22,34.24,29800.0,25.6287,25.6287,25.5763,25.5913,29800.0
2010-02-22 13:00:00,34.24,34.24,34.15,34.15,28400.0,25.5913,25.5913,25.524,25.524,28400.0
2010-02-22 13:10:00,34.16,34.18,34.12,34.13,25500.0,25.5315,25.5464,25.5016,25.5091,25500.0
2010-02-22 13:20:00,34.13,34.19,34.13,34.14,32400.0,25.5091,25.5539,25.5091,25.5166,32400.0
2010-02-22 13:30:00,34.14,34.18,34.14,34.16,16100.0,25.5166,25.5464,25.5166,25.5315,16100.0
2010-02-22 13:40:00,34.15,34.2,34.15,34.18,21800.0,25.524,25.5614,25.524,25.5464,21800.0
2010-02-22 13:50:00,34.17,34.17,34.11,34.11,33200.0,25.539,25.539,25.4941,25.4941,33200.0
2010-02-22 14:00:00,34.11,34.15,34.1,34.11,42400.0,25.4941,25.524,25.4867,25.4941,42400.0
2010-02-22 14:10:00,34.11,34.14,34.1,34.12,28300.0,25.4941,25.5166,25.4867,25.5016,28300.0
2010-02-22 14:20:00,34.13,34.21,34.12,34.16,46900.0,25.5091,25.5689,25.5016,25.5315,46900.0
2010-02-22 14:30:00,34.16,34.19,34.15,34.17,31400.0,25.5315,25.5539,25.524,25.539,31400.0
2010-02-22 14:40:00,34.17,34.2,34.17,34.19,30900.0,25.539,25.5614,25.539,25.5539,30900.0
2010-02-22 14:50:00,34.19,34.26,34.18,34.26,72400.0,25.5539,25.6062,25.5464,25.6062,72400.0
2010-02-22 15:00:00,34.26,34.27,34.22,34.26,55700.0,25.6062,25.6137,25.5763,25.6062,55700.0
2010-02-22 15:10:00,34.25,34.26,34.23,34.26,49100.0,25.5988,25.6062,25.5838,25.6062,49100.0
2010-02-22 15:20:00,34.26,34.27,34.24,34.26,56000.0,25.6062,25.6137,25.5913,25.6062,56000.0
2010-02-22 15:30:00,34.27,34.28,34.22,34.24,105000.0,25.6137,25.6212,25.5763,25.5913,105000.0
2010-02-22 15:40:00,34.24,34.25,34.12,34.13,192400.0,25.5913,25.5988,25.5016,25.5091,192400.0
2010-02-22 15:50:00,34.12,34.14,34.06,34.13,238900.0,25.5016,25.5166,25.4568,25.5091,238900.0
2010-02-23 09:30:00,33.82,33.94,33.75,33.86,142300.0,25.2774,25.3671,25.2251,25.3073,142300.0
2010-02-23 09:40:00,33.87,34.02,33.85,34.0,115000.0,25.3147,25.4269,25.2998,25.4119,115000.0
2010-02-23 09:50:00,34.01,34.02,33.91,33.94,103600.0,25.4194,25.4269,25.3446,25.3671,103600.0
2010-02-23 10:00:00,33.94,34.01,33.68,33.72,140800.0,25.3671,25.4194,25.1727,25.2026,140800.0
2010-02-23 10:10:00,33.71,33.71,33.49,33.56,98100.0,25.1952,25.1952,25.0307,25.0831,98100.0
2010-02-23 10:20:00,33.56,33.61,33.49,33.6,81200.0,25.0831,25.1204,25.0307,25.1129,81200.0
2010-02-23 10:30:00,33.61,33.67,33.55,33.67,72700.0,25.1204,25.1653,25.0756,25.1653,72700.0
2010-02-23 10:40:00,33.68,33.76,33.67,33.68,69200.0,25.1727,25.2325,25.1653,25.1727,69200.0
2010-02-23 10:50:00,33.68,33.71,33.63,33.7,61000.0,25.1727,25.1952,25.1354,25.1877,61000.0
2010-02-23 11:00:00,33.7,33.77,33.67,33.69,76100.0,25.1877,25.24,25.1653,25.1802,76100.0
2010-02-23 11:10:00,33.69,33.72,33.63,33.69,49800.0,25.1802,25.2026,25.1354,25.1802,49800.0
2010-02-23 11:20:00,33.69,33.7,33.66,33.68,43500.0,25.1802,25.1877,25.1578,25.1727,43500.0
2010-02-23 11:30:00,33.68,33.73,33.67,33.68,19400.0,25.1727,25.2101,25.1653,25.1727,19400.0
2010-02-23 11:40:00,33.67,33.7,33.65,33.69,24300.0,25.1653,25.1877,25.1503,25.1802,24300.0
2010-02-23 11:50:00,33.7,33.7,33.62,33.63,33400.0,25.1877,25.1877,25.1279,25.1354,33400.0
2010-02-23 12:00:00,33.63,33.65,33.58,33.58,34900.0,25.1354,25.1503,25.098,25.098,34900.0
2010-02-23 12:10:00,33.58,33.59,33.56,33.58,36400.0,25.098,25.1055,25.0831,25.098,36400.0
2010-02-23 12:20:00,33.57,33.57,33.52,33.55,22000.0,25.0905,25.0905,25.0532,25.0756,22000.0
2010-02-23 12:30:00,33.55,33.55,33.47,33.53,34600.0,25.0756,25.0756,25.0158,25.0606,34600.0
2010-02-23 12:40:00,33.53,33.53,33.47,33.53,29600.0,25.0606,25.0606,25.0158,25.0606,29600.0
2010-02-23 12:50:00,33.53,33.59,33.53,33.59,22200.0,25.0606,25.1055,25.0606,25.1055,22200.0
2010-02-23 13:00:00,33.6,33.6,33.53,33.58,36400.0,25.1129,25.1129,25.0606,25.098,36400.0
2010-02-23 13:10:00,33.58,33.59,33.54,33.56,31400.0,25.098,25.1055,25.0681,25.0831,31400.0
2010-02-23 13:20:00,33.56,33.58,33.55,33.55,33500.0,25.0831,25.098,25.0756,25.0756,33500.0
2010-02-23 13:30:00,33.55,33.55,33.5,33.51,60000.0,25.0756,25.0756,25.0382,25.0457,60000.0
2010-02-23 13:40:00,33.52,33.53,33.46,33.48,73700.0,25.0532,25.0606,25.0083,25.0233,73700.0
2010-02-23 13:50:00,33.48,33.53,33.47,33.49,42300.0,25.0233,25.0606,25.0158,25.0307,42300.0
2010-02-23 14:00:00,33.49,33.53,33.44,33.53,55200.0,25.0307,25.0606,24.9934,25.0606,55200.0
2010-02-23 14:10:00,33.52,33.59,33.51,33.56,43000.0,25.0532,25.1055,25.0457,25.0831,43000.0
2010-02-23 14:20:00,33.56,33.59,33.54,33.57,43700.0,25.0831,25.1055,25.0681,25.0905,43700.0
2010-02-23 14:30:00,33.58,33.65,33.54,33.65,76300.0,25.098,25.1503,25.0681,25.1503,76300.0
2010-02-23 14:40:00,33.64,33.7,33.63,33.69,55300.0,25.1428,25.1877,25.1354,25.1802,55300.0
2010-02-23 14:50:00,33.69,33.74,33.65,33.65,43300.0,25.1802,25.2176,25.1503,25.1503,43300.0
2010-02-23 15:00:00,33.65,33.71,33.64,33.65,51700.0,25.1503,25.1952,25.1428,25.1503,51700.0
2010-02-23 15:10:00,33.65,33.75,33.64,33.75,59300.0,25.1503,25.2251,25.1428,25.2251,59300.0
2010-02-23 15:20:00,33.74,33.76,33.71,33.75,58800.0,25.2176,25.2325,25.1952,25.2251,58800.0
2010-02-23 15:30:00,33.75,33.77,33.7,33.77,101800.0,25.2251,25.24,25.1877,25.24,101800.0
2010-02-23 15:40:00,33.78,33.78,33.7,33.73,106500.0,25.2475,25.2475,25.1877,25.2101,106500.0
2010-02-23 15:50:00,33.73,33.73,33.67,33.7,157700.0,25.2101,25.2101,25.1653,25.1877,157700.0
2010-02-24 09:30:00,34.25,34.8,34.25,34.72,796700.0,25.5988,26.0098,25.5988,25.95,796700.0
2010-02-24 09:40:00,34.73,34.95,34.64,34.95,414800.0,25.9575,26.122,25.8903,26.122,414800.0
2010-02-24 09:50:00,34.95,35.18,34.94,34.98,593100.0,26.122,26.2939,26.1145,26.1444,593100.0
2010-02-24 10:00:00,34.97,34.99,34.72,34.75,515000.0,26.1369,26.1518,25.95,25.9725,515000.0
2010-02-24 10:10:00,34.76,34.76,34.5,34.51,340000.0,25.9799,25.9799,25.7856,25.7931,340000.0
2010-02-24 10:20:00,34.51,34.67,34.42,34.62,294300.0,25.7931,25.9127,25.7258,25.8753,294300.0
2010-02-24 10:30:00,34.63,34.76,34.59,34.7,340300.0,25.8828,25.9799,25.8529,25.9351,340300.0
2010-02-24 10:40:00,34.69,34.85,34.68,34.85,338300.0,25.9276,26.0472,25.9202,26.0472,338300.0
2010-02-24 10:50:00,34.83,34.88,34.81,34.86,175200.0,26.0323,26.0696,26.0173,26.0547,175200.0
2010-02-24 11:00:00,34.86,34.9,34.83,34.87,163100.0,26.0547,26.0846,26.0323,26.0622,163100.0
2010-02-24 11:10:00,34.87,34.92,34.78,34.81,163700.0,26.0622,26.0995,25.9949,26.0173,163700.0
2010-02-24 11:20:00,34.8,34.82,34.72,34.75,115200.0,26.0098,26.0248,25.95,25.9725,115200.0
2010-02-24 11:30:00,34.75,34.85,34.69,34.7,138000.0,25.9725,26.0472,25.9276,25.9351,138000.0
2010-02-24 11:40:00,34.7,34.78,34.69,34.74,243700.0,25.9351,25.9949,25.9276,25.965,243700.0
2010-02-24 11:50:00,34.74,34.8,34.73,34.78,139300.0,25.965,26.0098,25.9575,25.9949,139300.0
2010-02-24 12:00:00,34.79,34.86,34.76,34.8,105200.0,26.0024,26.0547,25.9799,26.0098,105200.0
2010-02-24 12:10:00,34.79,34.88,34.78,34.85,119600.0,26.0024,26.0696,25.9949,26.0472,119600.0
2010-02-24 12:20:00,34.85,34.97,34.84,34.89,318400.0,26.0472,26.1369,26.0397,26.0771,318400.0
2010-02-24 12:30:00,34.9,34.94,34.79,34.83,138700.0,26.0846,26.1145,26.0024,26.0323,138700.0
2010-02-24 12:40:00,34.82,34.97,34.81,34.97,339700.0,26.0248,26.1369,26.0173,26.1369,339700.0
2010-02-24 12:50:00,34.97,35.11,34.95,35.1,418200.0,26.1369,26.2415,26.122,26.2341,418200.0
2010-02-24 13:00:00,35.1,35.32,35.06,35.3,257200.0,26.2341,26.3985,26.2042,26.3835,257200.0
2010-02-24 13:10:00,35.31,35.5,35.3,35.5,253800.0,26.391,26.533,26.3835,26.533,253800.0
2010-02-24 13:20:00,35.5,35.51,35.35,35.41,214600.0,26.533,26.5405,26.4209,26.4658,214600.0
2010-02-24 13:30:00,35.4,35.44,35.33,35.42,139000.0,26.4583,26.4882,26.406,26.4732,139000.0
2010-02-24 13:40:00,35.42,35.51,35.38,35.48,193000.0,26.4732,26.5405,26.4433,26.5181,193000.0
2010-02-24 13:50:00,35.47,35.52,35.44,35.48,81000.0,26.5106,26.548,26.4882,26.5181,81000.0
2010-02-24 14:00:00,35.48,35.48,35.4,35.42,113400.0,26.5181,26.5181,26.4583,26.4732,113400.0
2010-02-24 14:10:00,35.42,35.45,35.37,35.42,236100.0,26.4732,26.4957,26.4359,26.4732,236100.0
2010-02-24 14:20:00,35.43,35.48,35.41,35.46,167400.0,26.4807,26.5181,26.4658,26.5031,167400.0
2010-02-24 14:30:00,35.45,35.59,35.42,35.55,749500.0,26.4957,26.6003,26.4732,26.5704,749500.0
2010-02-24 14:40:00,35.55,35.67,35.5,35.65,979900.0,26.5704,26.6601,26.533,26.6451,979900.0
2010-02-24 14:50:00,35.65,35.76,35.61,35.61,367200.0,26.6451,26.7274,26.6152,26.6152,367200.0
2010-02-24 15:00:00,35.61,35.67,35.53,35.65,261900.0,26.6152,26.6601,26.5554,26.6451,261900.0
2010-02-24 15:10:00,35.65,35.72,35.6,35.6,173600.0,26.6451,26.6975,26.6078,26.6078,173600.0
2010-02-24 15:20:00,35.6,35.63,35.54,35.59,175500.0,26.6078,26.6302,26.5629,26.6003,175500.0
2010-02-24 15:30:00,35.59,35.83,35.58,35.78,489600.0,26.6003,26.7797,26.5928,26.7423,489600.0
2010-02-24 15:40:00,35.78,35.9,35.78,35.83,408100.0,26.7423,26.832,26.7423,26.7797,408100.0
2010-02-24 15:50:00,35.83,35.91,35.79,35.81,899700.0,26.7797,26.8395,26.7498,26.7647,899700.0
2010-02-25 09:30:00,34.91,35.21,34.88,35.21,404200.0,26.0921,26.3163,26.0696,26.3163,404200.0
2010-02-25 09:40:00,35.2,35.27,35.0,35.06,299200.0,26.3088,26.3611,26.1593,26.2042,299200.0
2010-02-25 09:50:00,35.06,35.16,35.05,35.12,191900.0,26.2042,26.2789,26.1967,26.249,191900.0
2010-02-25 10:00:00,35.12,35.14,35.04,35.07,157900.0,26.249,26.264,26.1892,26.2116,157900.0
2010-02-25 10:10:00,35.08,35.12,35.05,35.06,137300.0,26.2191,26.249,26.1967,26.2042,137300.0
2010-02-25 10:20:00,35.07,35.21,35.06,35.18,196600.0,26.2116,26.3163,26.2042,26.2939,196600.0
2010-02-25 10:30:00,35.19,35.22,35.11,35.13,133700.0,26.3013,26.3238,26.2415,26.2565,133700.0
2010-02-25 10:40:00,35.13,35.15,35.08,35.11,116600.0,26.2565,26.2714,26.2191,26.2415,116600.0
2010-02-25 10:50:00,35.11,35.16,35.04,35.05,149200.0,26.2415,26.2789,26.1892,26.1967,149200.0
2010-02-25 11:00:00,35.04,35.07,34.99,35.04,258600.0,26.1892,26.2116,26.1518,26.1892,258600.0
2010-02-25 11:10:00,35.04,35.05,34.99,35.01,198800.0,26.1892,26.1967,26.1518,26.1668,198800.0
2010-02-25 11:20:00,35.01,35.11,35.0,35.09,190200.0,26.1668,26.2415,26.1593,26.2266,190200.0
2010-02-25 11:30:00,35.08,35.08,35.0,35.03,107900.0,26.2191,26.2191,26.1593,26.1817,107900.0
2010-02-25 11:40:00,35.02,35.09,35.01,35.05,94200.0,26.1743,26.2266,26.1668,26.1967,94200.0
2010-02-25 11:50:00,35.04,35.09,35.0,35.09,75900.0,26.1892,26.2266,26.1593,26.2266,75900.0
2010-02-25 12:00:00,35.09,35.11,35.06,35.1,95300.0,26.2266,26.2415,26.2042,26.2341,95300.0
2010-02-25 12:10:00,35.11,35.11,35.06,35.06,82800.0,26.2415,26.2415,26.2042,26.2042,82800.0
2010-02-25 12:20:00,35.06,35.08,35.0,35.02,84300.0,26.2042,26.2191,26.1593,26.1743,84300.0
2010-02-25 12:30:00,35.03,35.07,35.01,35.03,69300.0,26.1817,26.2116,26.1668,26.1817,69300.0
2010-02-25 12:40:00,35.03,35.06,35.0,35.01,168000.0,26.1817,26.2042,26.1593,26.1668,168000.0
2010-02-25 12:50:00,35.01,35.08,35.01,35.06,96400.0,26.1668,26.2191,26.1668,26.2042,96400.0
2010-02-25 13:00:00,35.06,35.08,35.03,35.03,83400.0,26.2042,26.2191,26.1817,26.1817,83400.0
2010-02-25 13:10:00,35.03,35.05,35.01,35.02,61800.0,26.1817,26.1967,26.1668,26.1743,61800.0
2010-02-25 13:20:00,35.02,35.05,35.02,35.02,88900.0,26.1743,26.1967,26.1743,26.1743,88900.0
2010-02-25 13:30:00,35.03,35.08,35.03,35.06,81200.0,26.1817,26.2191,26.1817,26.2042,81200.0
2010-02-25 13:40:00,35.07,35.2,35.05,35.19,119200.0,26.2116,26.3088,26.1967,26.3013,119200.0
2010-02-25 13:50:00,35.2,35.37,35.19,35.36,130400.0,26.3088,26.4359,26.3013,26.4284,130400.0
2010-02-25 14:00:00,35.37,35.44,35.36,35.37,137800.0,26.4359,26.4882,26.4284,26.4359,137800.0
2010-02-25 14:10:00,35.37,35.38,35.28,35.29,90700.0,26.4359,26.4433,26.3686,26.3761,90700.0
2010-02-25 14:20:00,35.29,35.45,35.29,35.38,136600.0,26.3761,26.4957,26.3761,26.4433,136600.0
2010-02-25 14:30:00,35.38,35.45,35.36,35.41,78700.0,26.4433,26.4957,26.4284,26.4658,78700.0
2010-02-25 14:40:00,35.41,35.5,35.38,35.41,98600.0,26.4658,26.533,26.4433,26.4658,98600.0
2010-02-25 14:50:00,35.41,35.49,35.41,35.42,92400.0,26.4658,26.5256,26.4658,26.4732,92400.0
2010-02-25 15:00:00,35.43,35.53,35.4,35.5,118800.0,26.4807,26.5554,26.4583,26.533,118800.0
2010-02-25 15:10:00,35.51,35.53,35.43,35.43,125400.0,26.5405,26.5554,26.4807,26.4807,125400.0
2010-02-25 15:20:00,35.42,35.53,35.41,35.51,135100.0,26.4732,26.5554,26.4658,26.5405,135100.0
2010-02-25 15:30:00,35.51,35.63,35.49,35.6,196000.0,26.5405,26.6302,26.5256,26.6078,196000.0
2010-02-25 15:40:00,35.6,35.71,35.6,35.63,237700.0,26.6078,26.69,26.6078,26.6302,237700.0
2010-02-25 15:50:00,35.63,35.69,35.59,35.69,311300.0,26.6302,26.675,26.6003,26.675,311300.0
2010-02-26 09:30:00,34.96,35.43,34.96,35.2,429700.0,26.1294,26.4807,26.1294,26.3088,429700.0
2010-02-26 09:40:00,35.19,35.47,35.1,35.45,192200.0,26.3013,26.5106,26.2341,26.4957,192200.0
2010-02-26 09:50:00,35.45,35.56,35.36,35.44,166000.0,26.4957,26.5779,26.4284,26.4882,166000.0
2010-02-26 10:00:00,35.44,35.59,35.27,35.37,178000.0,26.4882,26.6003,26.3611,26.4359,178000.0
2010-02-26 10:10:00,35.36,35.51,35.35,35.44,123700.0,26.4284,26.5405,26.4209,26.4882,123700.0
2010-02-26 10:20:00,35.44,35.47,35.35,35.43,99400.0,26.4882,26.5106,26.4209,26.4807,99400.0
2010-02-26 10:30:00,35.44,35.69,35.42,35.64,126400.0,26.4882,26.675,26.4732,26.6377,126400.0
2010-02-26 10:40:00,35.64,35.65,35.57,35.63,117400.0,26.6377,26.6451,26.5853,26.6302,117400.0
2010-02-26 10:50:00,35.64,35.73,35.58,35.73,158600.0,26.6377,26.7049,26.5928,26.7049,158600.0
2010-02-26 11:00:00,35.72,35.77,35.68,35.77,111700.0,26.6975,26.7348,26.6676,26.7348,111700.0
2010-02-26 11:10:00,35.77,35.89,35.77,35.86,99000.0,26.7348,26.8245,26.7348,26.8021,99000.0
2010-02-26 11:20:00,35.86,35.89,35.79,35.79,68000.0,26.8021,26.8245,26.7498,26.7498,68000.0
2010-02-26 11:30:00,35.79,36.02,35.79,36.0,111600.0,26.7498,26.9217,26.7498,26.9067,111600.0
2010-02-26 11:40:00,36.0,36.0,35.87,35.88,102300.0,26.9067,26.9067,26.8096,26.817,102300.0
2010-02-26 11:50:00,35.89,35.94,35.87,35.93,82000.0,26.8245,26.8619,26.8096,26.8544,82000.0
2010-02-26 12:00:00,35.93,35.94,35.72,35.72,105900.0,26.8544,26.8619,26.6975,26.6975,105900.0
2010-02-26 12:10:00,35.72,35.73,35.66,35.7,75100.0,26.6975,26.7049,26.6526,26.6825,75100.0
2010-02-26 12:20:00,35.7,35.73,35.63,35.69,77500.0,26.6825,26.7049,26.6302,26.675,77500.0
2010-02-26 12:30:00,35.69,35.71,35.62,35.65,45700.0,26.675,26.69,26.6227,26.6451,45700.0
2010-02-26 12:40:00,35.65,35.72,35.64,35.64,53900.0,26.6451,26.6975,26.6377,26.6377,53900.0
2010-02-26 12:50:00,35.65,35.68,35.57,35.64,84800.0,26.6451,26.6676,26.5853,26.6377,84800.0
2010-02-26 13:00:00,35.64,35.67,35.59,35.64,47100.0,26.6377,26.6601,26.6003,26.6377,47100.0
2010-02-26 13:10:00,35.64,35.68,35.6,35.6,41900.0,26.6377,26.6676,26.6078,26.6078,41900.0
2010-02-26 13:20:00,35.6,35.69,35.56,35.69,62700.0,26.6078,26.675,26.5779,26.675,62700.0
2010-02-26 13:30:00,35.69,35.74,35.64,35.66,49000.0,26.675,26.7124,26.6377,26.6526,49000.0
2010-02-26 13:40:00,35.67,35.7,35.65,35.66,26500.0,26.6601,26.6825,26.6451,26.6526,26500.0
2010-02-26 13:50:00,35.67,35.73,35.65,35.69,42300.0,26.6601,26.7049,26.6451,26.675,42300.0
2010-02-26 14:00:00,35.69,35.71,35.65,35.69,34800.0,26.675,26.69,26.6451,26.675,34800.0
2010-02-26 14:10:00,35.68,35.77,35.68,35.72,41100.0,26.6676,26.7348,26.6676,26.6975,41100.0
2010-02-26 14:20:00,35.72,35.78,35.7,35.76,33600.0,26.6975,26.7423,26.6825,26.7274,33600.0
2010-02-26 14:30:00,35.75,35.78,35.68,35.78,68800.0,26.7199,26.7423,26.6676,26.7423,68800.0
2010-02-26 14:40:00,35.78,35.87,35.78,35.86,51500.0,26.7423,26.8096,26.7423,26.8021,51500.0
2010-02-26 14:50:00,35.87,35.89,35.83,35.88,140200.0,26.8096,26.8245,26.7797,26.817,140200.0
2010-02-26 15:00:00,35.88,35.9,35.86,35.87,105900.0,26.817,26.832,26.8021,26.8096,105900.0
2010-02-26 15:10:00,35.87,36.0,35.86,35.97,107500.0,26.8096,26.9067,26.8021,26.8843,107500.0
2010-02-26 15:20:00,35.97,36.06,35.97,36.0,120600.0,26.8843,26.9516,26.8843,26.9067,120600.0
2010-02-26 15:30:00,36.01,36.1,35.99,36.1,217900.0,26.9142,26.9815,26.8993,26.9815,217900.0
2010-02-26 15:40:00,36.1,36.16,36.04,36.05,310700.0,26.9815,27.0263,26.9366,26.9441,310700.0
2010-02-26 15:50:00,36.05,36.07,35.95,35.96,643500.0,26.9441,26.959,26.8694,26.8768,643500.0
2010-03-01 09:30:00,35.71,35.89,35.69,35.86,186300.0,26.69,26.8245,26.675,26.8021,186300.0
2010-03-01 09:40:00,35.85,35.93,35.82,35.83,62400.0,26.7946,26.8544,26.7722,26.7797,62400.0
2010-03-01 09:50:00,35.84,35.84,35.68,35.7,42400.0,26.7871,26.7871,26.6676,26.6825,42400.0
2010-03-01 10:00:00,35.71,35.93,35.67,35.92,108200.0,26.69,26.8544,26.6601,26.8469,108200.0
2010-03-01 10:10:00,35.92,36.02,35.92,35.93,103500.0,26.8469,26.9217,26.8469,26.8544,103500.0
2010-03-01 10:20:00,35.94,35.96,35.7,35.74,91400.0,26.8619,26.8768,26.6825,26.7124,91400.0
2010-03-01 10:30:00,35.75,35.77,35.62,35.65,109700.0,26.7199,26.7348,26.6227,26.6451,109700.0
2010-03-01 10:40:00,35.65,35.74,35.65,35.7,60200.0,26.6451,26.7124,26.6451,26.6825,60200.0
2010-03-01 10:50:00,35.7,35.76,35.69,35.7,51500.0,26.6825,26.7274,26.675,26.6825,51500.0
2010-03-01 11:00:00,35.69,35.82,35.67,35.81,59300.0,26.675,26.7722,26.6601,26.7647,59300.0
2010-03-01 11:10:00,35.8,35.84,35.78,35.84,48600.0,26.7572,26.7871,26.7423,26.7871,48600.0
2010-03-01 11:20:00,35.83,35.86,35.81,35.86,44000.0,26.7797,26.8021,26.7647,26.8021,44000.0
2010-03-01 11:30:00,35.86,35.97,35.86,35.92,32600.0,26.8021,26.8843,26.8021,26.8469,32600.0
2010-03-01 11:40:00,35.92,36.02,35.92,35.98,67200.0,26.8469,26.9217,26.8469,26.8918,67200.0
2010-03-01 11:50:00,35.98,36.03,35.97,36.02,20900.0,26.8918,26.9292,26.8843,26.9217,20900.0
2010-03-01 12:00:00,36.02,36.03,35.97,36.01,40600.0,26.9217,26.9292,26.8843,26.9142,40600.0
2010-03-01 12:10:00,36.01,36.02,35.84,35.87,98500.0,26.9142,26.9217,26.7871,26.8096,98500.0
2010-03-01 12:20:00,35.88,35.88,35.82,35.87,34000.0,26.817,26.817,26.7722,26.8096,34000.0
2010-03-01 12:30:00,35.87,36.02,35.87,36.01,44100.0,26.8096,26.9217,26.8096,26.9142,44100.0
2010-03-01 12:40:00,36.01,36.06,36.0,36.06,36300.0,26.9142,26.9516,26.9067,26.9516,36300.0
2010-03-01 12:50:00,36.05,36.06,36.01,36.04,33000.0,26.9441,26.9516,26.9142,26.9366,33000.0
2010-03-01 13:00:00,36.03,36.03,35.97,36.02,31600.0,26.9292,26.9292,26.8843,26.9217,31600.0
2010-03-01 13:10:00,36.01,36.03,35.97,36.01,48900.0,26.9142,26.9292,26.8843,26.9142,48900.0
2010-03-01 13:20:00,36.0,36.02,35.98,36.0,63800.0,26.9067,26.9217,26.8918,26.9067,63800.0
2010-03-01 13:30:00,35.99,36.02,35.97,35.97,22200.0,26.8993,26.9217,26.8843,26.8843,22200.0
2010-03-01 13:40:00,35.97,36.03,35.94,36.03,18500.0,26.8843,26.9292,26.8619,26.9292,18500.0
2010-03-01 13:50:00,36.02,36.03,35.98,36.03,31000.0,26.9217,26.9292,26.8918,26.9292,31000.0
2010-03-01 14:00:00,36.03,36.05,36.0,36.05,27700.0,26.9292,26.9441,26.9067,26.9441,27700.0
2010-03-01 14:10:00,36.05,36.06,36.01,36.03,25600.0,26.9441,26.9516,26.9142,26.9292,25600.0
2010-03-01 14:20:00,36.03,36.08,36.01,36.08,28000.0,26.9292,26.9665,26.9142,26.9665,28000.0
2010-03-01 14:30:00,36.08,36.1,36.02,36.02,58300.0,26.9665,26.9815,26.9217,26.9217,58300.0
2010-03-01 14:40:00,36.02,36.03,35.99,36.02,21300.0,26.9217,26.9292,26.8993,26.9217,21300.0
2010-03-01 14:50:00,36.02,36.02,35.98,35.99,46400.0,26.9217,26.9217,26.8918,26.8993,46400.0
2010-03-01 15:00:00,35.99,36.03,35.92,35.94,42000.0,26.8993,26.9292,26.8469,26.8619,42000.0
2010-03-01 15:10:00,35.93,35.98,35.92,35.96,39800.0,26.8544,26.8918,26.8469,26.8768,39800.0
2010-03-01 15:20:00,35.96,36.03,35.95,36.0,46100.0,26.8768,26.9292,26.8694,26.9067,46100.0
2010-03-01 15:30:00,36.0,36.02,35.99,36.02,37700.0,26.9067,26.9217,26.8993,26.9217,37700.0
2010-03-01 15:40:00,36.02,36.04,35.98,36.02,91300.0,26.9217,26.9366,26.8918,26.9217,91300.0
2010-03-01 15:50:00,36.03,36.1,36.01,36.08,241200.0,26.9292,26.9815,26.9142,26.9665,241200.0
2010-03-02 09:30:00,36.6,36.78,36.52,36.74,190200.0,27.3552,27.4897,27.2954,27.4598,190200.0
2010-03-02 09:40:00,36.73,36.77,36.68,36.75,102400.0,27.4523,27.4822,27.415,27.4673,102400.0
2010-03-02 09:50:00,36.75,36.76,36.58,36.6,225000.0,27.4673,27.4748,27.3402,27.3552,225000.0
2010-03-02 10:00:00,36.61,36.62,36.5,36.55,155300.0,27.3627,27.3701,27.2804,27.3178,155300.0
2010-03-02 10:10:00,36.56,36.56,36.47,36.52,177800.0,27.3253,27.3253,27.258,27.2954,177800.0
2010-03-02 10:20:00,36.52,36.6,36.5,36.56,177000.0,27.2954,27.3552,27.2804,27.3253,177000.0
2010-03-02 10:30:00,36.56,36.66,36.54,36.59,181600.0,27.3253,27.4,27.3103,27.3477,181600.0
2010-03-02 10:40:00,36.59,36.65,36.56,36.56,95100.0,27.3477,27.3925,27.3253,27.3253,95100.0
2010-03-02 10:50:00,36.56,36.58,36.49,36.49,43100.0,27.3253,27.3402,27.273,27.273,43100.0
2010-03-02 11:00:00,36.5,36.6,36.49,36.6,65000.0,27.2804,27.3552,27.273,27.3552,65000.0
2010-03-02 11:10:00,36.59,36.65,36.58,36.62,71300.0,27.3477,27.3925,27.3402,27.3701,71300.0
2010-03-02 11:20:00,36.62,36.64,36.57,36.57,44900.0,27.3701,27.3851,27.3328,27.3328,44900.0
2010-03-02 11:30:00,36.57,36.59,36.54,36.58,41200.0,27.3328,27.3477,27.3103,27.3402,41200.0
2010-03-02 11:40:00,36.58,36.6,36.5,36.5,78000.0,27.3402,27.3552,27.2804,27.2804,78000.0
2010-03-02 11:50:00,36.51,36.51,36.34,36.34,97000.0,27.2879,27.2879,27.1609,27.1609,97000.0
2010-03-02 12:00:00,36.33,36.4,36.32,36.36,92600.0,27.1534,27.2057,27.1459,27.1758,92600.0
2010-03-02 12:10:00,36.35,36.37,36.25,36.27,79400.0,27.1683,27.1833,27.0936,27.1085,79400.0
2010-03-02 12:20:00,36.26,36.38,36.26,36.38,37400.0,27.1011,27.1907,27.1011,27.1907,37400.0
2010-03-02 12:30:00,36.39,36.39,36.28,36.29,84300.0,27.1982,27.1982,27.116,27.1235,84300.0
2010-03-02 12:40:00,36.29,36.3,36.24,36.25,43300.0,27.1235,27.131,27.0861,27.0936,43300.0
2010-03-02 12:50:00,36.24,36.3,36.19,36.2,87800.0,27.0861,27.131,27.0487,27.0562,87800.0
2010-03-02 13:00:00,36.2,36.26,36.19,36.2,80500.0,27.0562,27.1011,27.0487,27.0562,80500.0
2010-03-02 13:10:00,36.21,36.21,36.1,36.17,155900.0,27.0637,27.0637,26.9815,27.0338,155900.0
2010-03-02 13:20:00,36.16,36.22,36.16,36.18,64100.0,27.0263,27.0712,27.0263,27.0413,64100.0
2010-03-02 13:30:00,36.17,36.22,36.17,36.2,57400.0,27.0338,27.0712,27.0338,27.0562,57400.0
2010-03-02 13:40:00,36.19,36.21,36.1,36.18,92800.0,27.0487,27.0637,26.9815,27.0413,92800.0
2010-03-02 13:50:00,36.18,36.2,36.16,36.18,118000.0,27.0413,27.0562,27.0263,27.0413,118000.0
2010-03-02 14:00:00,36.18,36.2,36.17,36.18,74200.0,27.0413,27.0562,27.0338,27.0413,74200.0
2010-03-02 14:10:00,36.17,36.18,36.1,36.17,67400.0,27.0338,27.0413,26.9815,27.0338,67400.0
2010-03-02 14:20:00,36.18,36.18,36.11,36.11,35100.0,27.0413,27.0413,26.9889,26.9889,35100.0
2010-03-02 14:30:00,36.11,36.18,36.09,36.17,92600.0,26.9889,27.0413,26.974,27.0338,92600.0
2010-03-02 14:40:00,36.17,36.17,36.12,36.13,69100.0,27.0338,27.0338,26.9964,27.0039,69100.0
2010-03-02 14:50:00,36.12,36.13,36.07,36.09,70700.0,26.9964,27.0039,26.959,26.974,70700.0
2010-03-02 15:00:00,36.09,36.15,36.08,36.15,97100.0,26.974,27.0188,26.9665,27.0188,97100.0
2010-03-02 15:10:00,36.15,36.15,35.97,36.01,190100.0,27.0188,27.0188,26.8843,26.9142,190100.0
2010-03-02 15:20:00,36.01,36.01,35.88,35.88,162700.0,26.9142,26.9142,26.817,26.817,162700.0
2010-03-02 15:30:00,35.88,35.89,35.76,35.76,421600.0,26.817,26.8245,26.7274,26.7274,421600.0
2010-03-02 15:40:00,35.77,35.78,35.71,35.75,401800.0,26.7348,26.7423,26.69,26.7199,401800.0
2010-03-02 15:50:00,35.75,35.87,35.74,35.76,719600.0,26.7199,26.8096,26.7124,26.7274,719600.0
2010-03-03 09:30:00,36.14,36.17,35.99,36.12,97300.0,27.0114,27.0338,26.8993,26.9964,97300.0
2010-03-03 09:40:00,36.12,36.12,35.9,35.94,153900.0,26.9964,26.9964,26.832,26.8619,153900.0
2010-03-03 09:50:00,35.95,36.03,35.92,35.93,118200.0,26.8694,26.9292,26.8469,26.8544,118200.0
2010-03-03 10:00:00,35.94,35.99,35.92,35.96,139000.0,26.8619,26.8993,26.8469,26.8768,139000.0
2010-03-03 10:10:00,35.96,35.98,35.93,35.97,102500.0,26.8768,26.8918,26.8544,26.8843,102500.0
2010-03-03 10:20:00,35.98,36.07,35.95,35.96,64400.0,26.8918,26.959,26.8694,26.8768,64400.0
2010-03-03 10:30:00,35.95,36.0,35.92,36.0,143700.0,26.8694,26.9067,26.8469,26.9067,143700.0
2010-03-03 10:40:00,35.99,36.03,35.96,35.99,78000.0,26.8993,26.9292,26.8768,26.8993,78000.0
2010-03-03 10:50:00,35.99,36.01,35.98,35.99,94500.0,26.8993,26.9142,26.8918,26.8993,94500.0
2010-03-03 11:00:00,35.98,36.03,35.95,36.0,109000.0,26.8918,26.9292,26.8694,26.9067,109000.0
2010-03-03 11:10:00,36.0,36.04,35.97,35.99,104800.0,26.9067,26.9366,26.8843,26.8993,104800.0
2010-03-03 11:20:00,35.99,36.06,35.97,36.06,72400.0,26.8993,26.9516,26.8843,26.9516,72400.0
2010-03-03 11:30:00,36.06,36.08,35.93,35.97,58100.0,26.9516,26.9665,26.8544,26.8843,58100.0
2010-03-03 11:40:00,35.97,35.97,35.87,35.89,49200.0,26.8843,26.8843,26.8096,26.8245,49200.0
2010-03-03 11:50:00,35.89,35.91,35.85,35.9,57500.0,26.8245,26.8395,26.7946,26.832,57500.0
2010-03-03 12:00:00,35.91,35.91,35.81,35.81,87800.0,26.8395,26.8395,26.7647,26.7647,87800.0
2010-03-03 12:10:00,35.82,35.83,35.74,35.75,90800.0,26.7722,26.7797,26.7124,26.7199,90800.0
2010-03-03 12:20:00,35.76,35.81,35.76,35.77,55400.0,26.7274,26.7647,26.7274,26.7348,55400.0
2010-03-03 12:30:00,35.77,35.81,35.76,35.8,37100.0,26.7348,26.7647,26.7274,26.7572,37100.0
2010-03-03 12:40:00,35.8,35.81,35.78,35.79,40400.0,26.7572,26.7647,26.7423,26.7498,40400.0
2010-03-03 12:50:00,35.79,35.8,35.71,35.74,37700.0,26.7498,26.7572,26.69,26.7124,37700.0
2010-03-03 13:00:00,35.74,35.78,35.73,35.74,40500.0,26.7124,26.7423,26.7049,26.7124,40500.0
2010-03-03 13:10:00,35.74,35.79,35.73,35.77,50900.0,26.7124,26.7498,26.7049,26.7348,50900.0
2010-03-03 13:20:00,35.78,35.8,35.73,35.73,40200.0,26.7423,26.7572,26.7049,26.7049,40200.0
2010-03-03 13:30:00,35.74,35.8,35.74,35.74,120700.0,26.7124,26.7572,26.7124,26.7124,120700.0
2010-03-03 13:40:00,35.74,35.75,35.73,35.75,39800.0,26.7124,26.7199,26.7049,26.7199,39800.0
2010-03-03 13:50:00,35.75,35.76,35.72,35.74,47100.0,26.7199,26.7274,26.6975,26.7124,47100.0
2010-03-03 14:00:00,35.73,35.75,35.71,35.72,110800.0,26.7049,26.7199,26.69,26.6975,110800.0
2010-03-03 14:10:00,35.73,35.76,35.71,35.71,75500.0,26.7049,26.7274,26.69,26.69,75500.0
2010-03-03 14:20:00,35.72,35.72,35.59,35.64,125500.0,26.6975,26.6975,26.6003,26.6377,125500.0
2010-03-03 14:30:00,35.64,35.68,35.61,35.65,148700.0,26.6377,26.6676,26.6152,26.6451,148700.0
2010-03-03 14:40:00,35.65,35.66,35.55,35.59,78300.0,26.6451,26.6526,26.5704,26.6003,78300.0
2010-03-03 14:50:00,35.59,35.66,35.58,35.63,64500.0,26.6003,26.6526,26.5928,26.6302,64500.0
2010-03-03 15:00:00,35.63,35.68,35.6,35.68,46600.0,26.6302,26.6676,26.6078,26.6676,46600.0
2010-03-03 15:10:00,35.68,35.71,35.65,35.69,47300.0,26.6676,26.69,26.6451,26.675,47300.0
2010-03-03 15:20:00,35.68,35.71,35.66,35.7,86300.0,26.6676,26.69,26.6526,26.6825,86300.0
2010-03-03 15:30:00,35.7,35.74,35.68,35.71,110400.0,26.6825,26.7124,26.6676,26.69,110400.0
2010-03-03 15:40:00,35.71,35.76,35.68,35.76,126500.0,26.69,26.7274,26.6676,26.7274,126500.0
2010-03-03 15:50:00,35.76,35.77,35.69,35.7,218000.0,26.7274,26.7348,26.675,26.6825,218000.0
2010-03-04 09:30:00,35.99,36.15,35.94,36.04,159600.0,26.8993,27.0188,26.8619,26.9366,159600.0
2010-03-04 09:40:00,36.05,36.07,35.84,35.87,102100.0,26.9441,26.959,26.7871,26.8096,102100.0
2010-03-04 09:50:00,35.87,35.97,35.84,35.9,50800.0,26.8096,26.8843,26.7871,26.832,50800.0
2010-03-04 10:00:00,35.88,35.94,35.83,35.9,410900.0,26.817,26.8619,26.7797,26.832,410900.0
2010-03-04 10:10:00,35.91,35.94,35.85,35.87,117500.0,26.8395,26.8619,26.7946,26.8096,117500.0
2010-03-04 10:20:00,35.86,36.0,35.85,35.98,77700.0,26.8021,26.9067,26.7946,26.8918,77700.0
2010-03-04 10:30:00,35.99,35.99,35.88,35.93,142200.0,26.8993,26.8993,26.817,26.8544,142200.0
2010-03-04 10:40:00,35.93,36.0,35.9,35.97,100400.0,26.8544,26.9067,26.832,26.8843,100400.0
2010-03-04 10:50:00,35.96,36.02,35.96,35.99,99800.0,26.8768,26.9217,26.8768,26.8993,99800.0
2010-03-04 11:00:00,35.99,36.05,35.99,36.05,66600.0,26.8993,26.9441,26.8993,26.9441,66600.0
2010-03-04 11:10:00,36.05,36.12,36.05,36.08,82700.0,26.9441,26.9964,26.9441,26.9665,82700.0
2010-03-04 11:20:00,36.08,36.11,36.07,36.09,38900.0,26.9665,26.9889,26.959,26.974,38900.0
2010-03-04 11:30:00,36.09,36.17,36.08,36.12,117900.0,26.974,27.0338,26.9665,26.9964,117900.0
2010-03-04 11:40:00,36.11,36.12,36.05,36.07,30000.0,26.9889,26.9964,26.9441,26.959,30000.0
2010-03-04 11:50:00,36.06,36.12,36.05,36.12,53100.0,26.9516,26.9964,26.9441,26.9964,53100.0
2010-03-04 12:00:00,36.13,36.13,36.09,36.11,46800.0,27.0039,27.0039,26.974,26.9889,46800.0
2010-03-04 12:10:00,36.11,36.12,36.11,36.12,39900.0,26.9889,26.9964,26.9889,26.9964,39900.0
2010-03-04 12:20:00,36.12,36.16,36.12,36.13,44500.0,26.9964,27.0263,26.9964,27.0039,44500.0
2010-03-04 12:30:00,36.14,36.17,36.1,36.11,37200.0,27.0114,27.0338,26.9815,26.9889,37200.0
2010-03-04 12:40:00,36.12,36.14,36.1,36.13,35400.0,26.9964,27.0114,26.9815,27.0039,35400.0
2010-03-04 12:50:00,36.13,36.21,36.12,36.18,57000.0,27.0039,27.0637,26.9964,27.0413,57000.0
2010-03-04 13:00:00,36.19,36.21,36.18,36.2,35600.0,27.0487,27.0637,27.0413,27.0562,35600.0
2010-03-04 13:10:00,36.2,36.23,36.15,36.19,55100.0,27.0562,27.0786,27.0188,27.0487,55100.0
2010-03-04 13:20:00,36.19,36.2,36.14,36.17,33100.0,27.0487,27.0562,27.0114,27.0338,33100.0
2010-03-04 13:30:00,36.16,36.16,36.09,36.14,54400.0,27.0263,27.0263,26.974,27.0114,54400.0
2010-03-04 13:40:00,36.14,36.14,36.1,36.11,26200.0,27.0114,27.0114,26.9815,26.9889,26200.0
2010-03-04 13:50:00,36.11,36.21,36.11,36.2,54800.0,26.9889,27.0637,26.9889,27.0562,54800.0
2010-03-04 14:00:00,36.2,36.21,36.15,36.16,58700.0,27.0562,27.0637,27.0188,27.0263,58700.0
2010-03-04 14:10:00,36.16,36.2,36.15,36.2,43900.0,27.0263,27.0562,27.0188,27.0562,43900.0
2010-03-04 14:20:00,36.2,36.2,36.17,36.17,16100.0,27.0562,27.0562,27.0338,27.0338,16100.0
2010-03-04 14:30:00,36.18,36.21,36.17,36.19,69000.0,27.0413,27.0637,27.0338,27.0487,69000.0
2010-03-04 14:40:00,36.19,36.22,36.19,36.2,34000.0,27.0487,27.0712,27.0487,27.0562,34000.0
2010-03-04 14:50:00,36.2,36.21,36.17,36.19,48800.0,27.0562,27.0637,27.0338,27.0487,48800.0
2010-03-04 15:00:00,36.18,36.21,36.15,36.16,75200.0,27.0413,27.0637,27.0188,27.0263,75200.0
2010-03-04 15:10:00,36.15,36.19,36.14,36.18,49500.0,27.0188,27.0487,27.0114,27.0413,49500.0
2010-03-04 15:20:00,36.18,36.22,36.14,36.22,87800.0,27.0413,27.0712,27.0114,27.0712,87800.0
2010-03-04 15:30:00,36.22,36.22,36.14,36.17,105000.0,27.0712,27.0712,27.0114,27.0338,105000.0
2010-03-04 15:40:00,36.17,36.2,36.15,36.15,168200.0,27.0338,27.0562,27.0188,27.0188,168200.0
2010-03-04 15:50:00,36.15,36.21,36.14,36.17,381000.0,27.0188,27.0637,27.0114,27.0338,381000.0
2010-03-05 09:30:00,36.39,36.42,36.26,36.38,71000.0,27.1982,27.2206,27.1011,27.1907,71000.0
2010-03-05 09:40:00,36.39,36.48,36.34,36.47,91900.0,27.1982,27.2655,27.1609,27.258,91900.0
2010-03-05 09:50:00,36.47,36.63,36.47,36.58,217800.0,27.258,27.3776,27.258,27.3402,217800.0
2010-03-05 10:00:00,36.58,36.65,36.54,36.63,293400.0,27.3402,27.3925,27.3103,27.3776,293400.0
2010-03-05 10:10:00,36.63,36.77,36.63,36.74,118600.0,27.3776,27.4822,27.3776,27.4598,118600.0
2010-03-05 10:20:00,36.75,36.75,36.55,36.72,167400.0,27.4673,27.4673,27.3178,27.4449,167400.0
2010-03-05 10:30:00,36.72,36.75,36.66,36.72,96400.0,27.4449,27.4673,27.4,27.4449,96400.0
2010-03-05 10:40:00,36.72,36.72,36.64,36.7,55500.0,27.4449,27.4449,27.3851,27.4299,55500.0
2010-03-05 10:50:00,36.7,36.71,36.63,36.71,92800.0,27.4299,27.4374,27.3776,27.4374,92800.0
2010-03-05 11:00:00,36.71,36.73,36.66,36.66,93800.0,27.4374,27.4523,27.4,27.4,93800.0
2010-03-05 11:10:00,36.67,36.72,36.66,36.7,98100.0,27.4075,27.4449,27.4,27.4299,98100.0
2010-03-05 11:20:00,36.7,36.71,36.64,36.68,92100.0,27.4299,27.4374,27.3851,27.415,92100.0
2010-03-05 11:30:00,36.68,36.71,36.62,36.62,519200.0,27.415,27.4374,27.3701,27.3701,519200.0
2010-03-05 11:40:00,36.62,36.65,36.59,36.63,84800.0,27.3701,27.3925,27.3477,27.3776,84800.0
2010-03-05 11:50:00,36.63,36.65,36.58,36.59,77800.0,27.3776,27.3925,27.3402,27.3477,77800.0
2010-03-05 12:00:00,36.59,36.66,36.59,36.66,82400.0,27.3477,27.4,27.3477,27.4,82400.0
2010-03-05 12:10:00,36.66,36.66,36.59,36.59,45700.0,27.4,27.4,27.3477,27.3477,45700.0
2010-03-05 12:20:00,36.59,36.63,36.56,36.59,60400.0,27.3477,27.3776,27.3253,27.3477,60400.0
2010-03-05 12:30:00,36.6,36.72,36.59,36.72,44900.0,27.3552,27.4449,27.3477,27.4449,44900.0
2010-03-05 12:40:00,36.72,36.75,36.67,36.67,63400.0,27.4449,27.4673,27.4075,27.4075,63400.0
2010-03-05 12:50:00,36.68,36.73,36.64,36.68,144600.0,27.415,27.4523,27.3851,27.415,144600.0
2010-03-05 13:00:00,36.68,36.73,36.66,36.66,65700.0,27.415,27.4523,27.4,27.4,65700.0
2010-03-05 13:10:00,36.66,36.73,36.65,36.72,88100.0,27.4,27.4523,27.3925,27.4449,88100.0
2010-03-05 13:20:00,36.73,36.75,36.72,36.72,47700.0,27.4523,27.4673,27.4449,27.4449,47700.0
2010-03-05 13:30:00,36.72,36.72,36.68,36.7,70000.0,27.4449,27.4449,27.415,27.4299,70000.0
2010-03-05 13:40:00,36.7,36.71,36.68,36.7,57400.0,27.4299,27.4374,27.415,27.4299,57400.0
2010-03-05 13:50:00,36.7,36.8,36.69,36.8,79300.0,27.4299,27.5047,27.4224,27.5047,79300.0
2010-03-05 14:00:00,36.8,36.97,36.8,36.94,104200.0,27.5047,27.6317,27.5047,27.6093,104200.0
2010-03-05 14:10:00,36.94,36.94,36.82,36.87,66100.0,27.6093,27.6093,27.5196,27.557,66100.0
2010-03-05 14:20:00,36.86,36.9,36.86,36.9,55600.0,27.5495,27.5794,27.5495,27.5794,55600.0
2010-03-05 14:30:00,36.9,37.01,36.89,36.97,100600.0,27.5794,27.6616,27.5719,27.6317,100600.0
2010-03-05 14:40:00,36.98,37.07,36.98,37.05,125900.0,27.6392,27.7065,27.6392,27.6915,125900.0
2010-03-05 14:50:00,37.05,37.06,36.99,37.01,129300.0,27.6915,27.699,27.6467,27.6616,129300.0
2010-03-05 15:00:00,37.0,37.07,37.0,37.04,87500.0,27.6541,27.7065,27.6541,27.684,87500.0
2010-03-05 15:10:00,37.03,37.04,36.98,37.03,65300.0,27.6766,27.684,27.6392,27.6766,65300.0
2010-03-05 15:20:00,37.04,37.06,37.0,37.0,113200.0,27.684,27.699,27.6541,27.6541,113200.0
2010-03-05 15:30:00,37.0,37.06,37.0,37.01,134300.0,27.6541,27.699,27.6541,27.6616,134300.0
2010-03-05 15:40:00,37.0,37.11,37.0,37.1,202000.0,27.6541,27.7364,27.6541,27.7289,202000.0
2010-03-05 15:50:00,37.09,37.11,36.99,37.0,344100.0,27.7214,27.7364,27.6467,27.6541,344100.0
2010-03-08 09:30:00,36.89,37.09,36.76,37.05,108400.0,27.5719,27.7214,27.4748,27.6915,108400.0
2010-03-08 09:40:00,37.06,37.12,36.98,36.99,87400.0,27.699,27.7438,27.6392,27.6467,87400.0
2010-03-08 09:50:00,36.98,37.08,36.96,37.03,86700.0,27.6392,27.7139,27.6242,27.6766,86700.0
2010-03-08 10:00:00,37.03,37.13,37.03,37.12,95600.0,27.6766,27.7513,27.6766,27.7438,95600.0
2010-03-08 10:10:00,37.12,37.13,37.05,37.08,61100.0,27.7438,27.7513,27.6915,27.7139,61100.0
2010-03-08 10:20:00,37.08,37.14,37.05,37.13,81800.0,27.7139,27.7588,27.6915,27.7513,81800.0
2010-03-08 10:30:00,37.13,37.13,37.04,37.11,104600.0,27.7513,27.7513,27.684,27.7364,104600.0
2010-03-08 10:40:00,37.11,37.13,37.04,37.11,54000.0,27.7364,27.7513,27.684,27.7364,54000.0
2010-03-08 10:50:00,37.11,37.19,37.1,37.16,36100.0,27.7364,27.7961,27.7289,27.7737,36100.0
2010-03-08 11:00:00,37.16,37.18,37.1,37.12,42000.0,27.7737,27.7887,27.7289,27.7438,42000.0
2010-03-08 11:10:00,37.12,37.12,36.98,37.0,48900.0,27.7438,27.7438,27.6392,27.6541,48900.0
2010-03-08 11:20:00,37.0,37.01,36.94,36.95,79400.0,27.6541,27.6616,27.6093,27.6168,79400.0
2010-03-08 11:30:00,36.94,37.05,36.91,37.05,42300.0,27.6093,27.6915,27.5869,27.6915,42300.0
2010-03-08 11:40:00,37.05,37.11,37.05,37.05,48200.0,27.6915,27.7364,27.6915,27.6915,48200.0
2010-03-08 11:50:00,37.05,37.1,37.04,37.1,25200.0,27.6915,27.7289,27.684,27.7289,25200.0
2010-03-08 12:00:00,37.1,37.13,37.06,37.11,16300.0,27.7289,27.7513,27.699,27.7364,16300.0
2010-03-08 12:10:00,37.1,37.18,37.1,37.18,16500.0,27.7289,27.7887,27.7289,27.7887,16500.0
2010-03-08 12:20:00,37.19,37.24,37.18,37.22,40600.0,27.7961,27.8335,27.7887,27.8186,40600.0
2010-03-08 12:30:00,37.22,37.24,37.17,37.18,35300.0,27.8186,27.8335,27.7812,27.7887,35300.0
2010-03-08 12:40:00,37.18,37.18,37.08,37.17,50800.0,27.7887,27.7887,27.7139,27.7812,50800.0
2010-03-08 12:50:00,37.17,37.2,37.14,37.17,16400.0,27.7812,27.8036,27.7588,27.7812,16400.0
2010-03-08 13:00:00,37.17,37.2,37.09,37.09,41500.0,27.7812,27.8036,27.7214,27.7214,41500.0
2010-03-08 13:10:00,37.08,37.16,37.07,37.16,19500.0,27.7139,27.7737,27.7065,27.7737,19500.0
2010-03-08 13:20:00,37.16,37.17,37.11,37.16,21400.0,27.7737,27.7812,27.7364,27.7737,21400.0
2010-03-08 13:30:00,37.15,37.17,37.12,37.14,38100.0,27.7663,27.7812,27.7438,27.7588,38100.0
2010-03-08 13:40:00,37.14,37.16,37.09,37.1,32700.0,27.7588,27.7737,27.7214,27.7289,32700.0
2010-03-08 13:50:00,37.1,37.13,37.04,37.05,69900.0,27.7289,27.7513,27.684,27.6915,69900.0
2010-03-08 14:00:00,37.05,37.07,37.01,37.02,58100.0,27.6915,27.7065,27.6616,27.6691,58100.0
2010-03-08 14:10:00,37.02,37.03,36.92,36.96,56600.0,27.6691,27.6766,27.5943,27.6242,56600.0
2010-03-08 14:20:00,36.97,36.97,36.92,36.94,53800.0,27.6317,27.6317,27.5943,27.6093,53800.0
2010-03-08 14:30:00,36.93,37.0,36.92,36.95,57000.0,27.6018,27.6541,27.5943,27.6168,57000.0
2010-03-08 14:40:00,36.94,36.97,36.93,36.95,48100.0,27.6093,27.6317,27.6018,27.6168,48100.0
2010-03-08 14:50:00,36.95,36.97,36.93,36.95,63100.0,27.6168,27.6317,27.6018,27.6168,63100.0
2010-03-08 15:00:00,36.95,36.97,36.93,36.95,60400.0,27.6168,27.6317,27.6018,27.6168,60400.0
2010-03-08 15:10:00,36.95,37.03,36.94,36.98,59100.0,27.6168,27.6766,27.6093,27.6392,59100.0
2010-03-08 15:20:00,36.97,37.06,36.97,37.06,65600.0,27.6317,27.699,27.6317,27.699,65600.0
2010-03-08 15:30:00,37.06,37.07,36.96,36.96,80100.0,27.699,27.7065,27.6242,27.6242,80100.0
2010-03-08 15:40:00,36.96,36.98,36.93,36.93,109500.0,27.6242,27.6392,27.6018,27.6018,109500.0
2010-03-08 15:50:00,36.94,36.94,36.89,36.92,199800.0,27.6093,27.6093,27.5719,27.5943,199800.0
2010-03-09 09:30:00,36.49,36.6,36.32,36.39,104000.0,27.273,27.3552,27.1459,27.1982,104000.0
2010-03-09 09:40:00,36.39,36.55,36.38,36.52,81000.0,27.1982,27.3178,27.1907,27.2954,81000.0
2010-03-09 09:50:00,36.52,36.56,36.46,36.55,91000.0,27.2954,27.3253,27.2505,27.3178,91000.0
2010-03-09 10:00:00,36.55,36.61,36.45,36.56,85300.0,27.3178,27.3627,27.2431,27.3253,85300.0
2010-03-09 10:10:00,36.55,36.64,36.54,36.64,39400.0,27.3178,27.3851,27.3103,27.3851,39400.0
2010-03-09 10:20:00,36.63,36.76,36.59,36.74,132700.0,27.3776,27.4748,27.3477,27.4598,132700.0
2010-03-09 10:30:00,36.74,36.83,36.74,36.79,118800.0,27.4598,27.5271,27.4598,27.4972,118800.0
2010-03-09 10:40:00,36.79,36.9,36.77,36.84,146000.0,27.4972,27.5794,27.4822,27.5346,146000.0
2010-03-09 10:50:00,36.84,36.89,36.83,36.87,76000.0,27.5346,27.5719,27.5271,27.557,76000.0
2010-03-09 11:00:00,36.88,36.88,36.78,36.8,59300.0,27.5645,27.5645,27.4897,27.5047,59300.0
2010-03-09 11:10:00,36.8,36.84,36.79,36.83,44500.0,27.5047,27.5346,27.4972,27.5271,44500.0
2010-03-09 11:20:00,36.82,36.87,36.78,36.86,92000.0,27.5196,27.557,27.4897,27.5495,92000.0
2010-03-09 11:30:00,36.85,36.95,36.82,36.89,50900.0,27.542,27.6168,27.5196,27.5719,50900.0
2010-03-09 11:40:00,36.9,36.98,36.88,36.98,40500.0,27.5794,27.6392,27.5645,27.6392,40500.0
2010-03-09 11:50:00,36.98,37.04,36.98,37.02,36400.0,27.6392,27.684,27.6392,27.6691,36400.0
2010-03-09 12:00:00,37.03,37.04,37.01,37.04,45900.0,27.6766,27.684,27.6616,27.684,45900.0
2010-03-09 12:10:00,37.03,37.06,37.02,37.04,43300.0,27.6766,27.699,27.6691,27.684,43300.0
2010-03-09 12:20:00,37.04,37.12,37.03,37.12,52500.0,27.684,27.7438,27.6766,27.7438,52500.0
2010-03-09 12:30:00,37.11,37.12,37.07,37.1,40800.0,27.7364,27.7438,27.7065,27.7289,40800.0
2010-03-09 12:40:00,37.1,37.1,37.05,37.1,40600.0,27.7289,27.7289,27.6915,27.7289,40600.0
2010-03-09 12:50:00,37.1,37.15,37.06,37.15,42000.0,27.7289,27.7663,27.699,27.7663,42000.0
2010-03-09 13:00:00,37.14,37.14,37.07,37.1,21200.0,27.7588,27.7588,27.7065,27.7289,21200.0
2010-03-09 13:10:00,37.11,37.15,37.07,37.08,25900.0,27.7364,27.7663,27.7065,27.7139,25900.0
2010-03-09 13:20:00,37.07,37.16,37.07,37.13,40700.0,27.7065,27.7737,27.7065,27.7513,40700.0
2010-03-09 13:30:00,37.14,37.19,37.09,37.09,32900.0,27.7588,27.7961,27.7214,27.7214,32900.0
2010-03-09 13:40:00,37.09,37.16,37.07,37.13,68600.0,27.7214,27.7737,27.7065,27.7513,68600.0
2010-03-09 13:50:00,37.13,37.17,37.09,37.1,26800.0,27.7513,27.7812,27.7214,27.7289,26800.0
2010-03-09 14:00:00,37.1,37.12,37.07,37.09,25600.0,27.7289,27.7438,27.7065,27.7214,25600.0
2010-03-09 14:10:00,37.09,37.14,37.09,37.1,28500.0,27.7214,27.7588,27.7214,27.7289,28500.0
2010-03-09 14:20:00,37.11,37.15,37.09,37.14,29700.0,27.7364,27.7663,27.7214,27.7588,29700.0
2010-03-09 14:30:00,37.15,37.15,37.02,37.02,50600.0,27.7663,27.7663,27.6691,27.6691,50600.0
2010-03-09 14:40:00,37.03,37.03,36.96,36.96,94200.0,27.6766,27.6766,27.6242,27.6242,94200.0
2010-03-09 14:50:00,36.97,37.0,36.9,36.96,52900.0,27.6317,27.6541,27.5794,27.6242,52900.0
2010-03-09 15:00:00,36.94,36.95,36.9,36.95,43900.0,27.6093,27.6168,27.5794,27.6168,43900.0
2010-03-09 15:10:00,36.95,36.95,36.71,36.77,133600.0,27.6168,27.6168,27.4374,27.4822,133600.0
2010-03-09 15:20:00,36.77,36.85,36.71,36.83,108800.0,27.4822,27.542,27.4374,27.5271,108800.0
2010-03-09 15:30:00,36.82,36.9,36.8,36.88,64800.0,27.5196,27.5794,27.5047,27.5645,64800.0
2010-03-09 15:40:00,36.87,36.94,36.87,36.89,120700.0,27.557,27.6093,27.557,27.5719,120700.0
2010-03-09 15:50:00,36.89,36.94,36.87,36.92,172300.0,27.5719,27.6093,27.557,27.5943,172300.0
2010-03-10 09:30:00,36.62,36.83,36.57,36.83,155800.0,27.3701,27.5271,27.3328,27.5271,155800.0
2010-03-10 09:40:00,36.84,36.91,36.82,36.89,119500.0,27.5346,27.5869,27.5196,27.5719,119500.0
2010-03-10 09:50:00,36.89,36.9,36.79,36.8,58500.0,27.5719,27.5794,27.4972,27.5047,58500.0
2010-03-10 10:00:00,36.8,36.9,36.79,36.89,74600.0,27.5047,27.5794,27.4972,27.5719,74600.0
2010-03-10 10:10:00,36.9,36.99,36.84,36.84,92400.0,27.5794,27.6467,27.5346,27.5346,92400.0
2010-03-10 10:20:00,36.83,36.99,36.83,36.97,70300.0,27.5271,27.6467,27.5271,27.6317,70300.0
2010-03-10 10:30:00,36.98,37.12,36.98,37.1,76300.0,27.6392,27.7438,27.6392,27.7289,76300.0
2010-03-10 10:40:00,37.1,37.13,37.06,37.11,87600.0,27.7289,27.7513,27.699,27.7364,87600.0
2010-03-10 10:50:00,37.11,37.13,37.06,37.09,23100.0,27.7364,27.7513,27.699,27.7214,23100.0
2010-03-10 11:00:00,37.09,37.19,37.08,37.16,39900.0,27.7214,27.7961,27.7139,27.7737,39900.0
2010-03-10 11:10:00,37.17,37.18,37.09,37.16,59400.0,27.7812,27.7887,27.7214,27.7737,59400.0
2010-03-10 11:20:00,37.16,37.17,37.11,37.14,46400.0,27.7737,27.7812,27.7364,27.7588,46400.0
2010-03-10 11:30:00,37.17,37.19,37.12,37.15,69900.0,27.7812,27.7961,27.7438,27.7663,69900.0
2010-03-10 11:40:00,37.15,37.15,37.06,37.1,33600.0,27.7663,27.7663,27.699,27.7289,33600.0
2010-03-10 11:50:00,37.1,37.25,37.09,37.24,35700.0,27.7289,27.841,27.7214,27.8335,35700.0
2010-03-10 12:00:00,37.23,37.3,37.18,37.18,71000.0,27.826,27.8784,27.7887,27.7887,71000.0
2010-03-10 12:10:00,37.17,37.25,37.15,37.19,115400.0,27.7812,27.841,27.7663,27.7961,115400.0
2010-03-10 12:20:00,37.19,37.25,37.1,37.1,42400.0,27.7961,27.841,27.7289,27.7289,42400.0
2010-03-10 12:30:00,37.1,37.16,37.01,37.16,66200.0,27.7289,27.7737,27.6616,27.7737,66200.0
2010-03-10 12:40:00,37.16,37.19,37.11,37.19,20800.0,27.7737,27.7961,27.7364,27.7961,20800.0
2010-03-10 12:50:00,37.19,37.26,37.16,37.24,25800.0,27.7961,27.8485,27.7737,27.8335,25800.0
2010-03-10 13:00:00,37.25,37.25,37.16,37.19,39300.0,27.841,27.841,27.7737,27.7961,39300.0
2010-03-10 13:10:00,37.19,37.25,37.12,37.17,32900.0,27.7961,27.841,27.7438,27.7812,32900.0
2010-03-10 13:20:00,37.17,37.2,37.11,37.11,30900.0,27.7812,27.8036,27.7364,27.7364,30900.0
2010-03-10 13:30:00,37.12,37.17,37.11,37.17,18400.0,27.7438,27.7812,27.7364,27.7812,18400.0
2010-03-10 13:40:00,37.17,37.26,37.16,37.23,74000.0,27.7812,27.8485,27.7737,27.826,74000.0
2010-03-10 13:50:00,37.23,37.23,37.15,37.18,22100.0,27.826,27.826,27.7663,27.7887,22100.0
2010-03-10 14:00:00,37.17,37.18,37.1,37.17,81900.0,27.7812,27.7887,27.7289,27.7812,81900.0
2010-03-10 14:10:00,37.16,37.28,37.16,37.25,27100.0,27.7737,27.8634,27.7737,27.841,27100.0
2010-03-10 14:20:00,37.25,37.32,37.22,37.31,23600.0,27.841,27.8933,27.8186,27.8858,23600.0
2010-03-10 14:30:00,37.32,37.33,37.24,37.27,64000.0,27.8933,27.9008,27.8335,27.8559,64000.0
2010-03-10 14:40:00,37.27,37.32,37.25,37.28,63200.0,27.8559,27.8933,27.841,27.8634,63200.0
2010-03-10 14:50:00,37.27,37.3,37.2,37.21,83300.0,27.8559,27.8784,27.8036,27.8111,83300.0
2010-03-10 15:00:00,37.21,37.3,37.17,37.3,46600.0,27.8111,27.8784,27.7812,27.8784,46600.0
2010-03-10 15:10:00,37.29,37.36,37.27,37.3,63700.0,27.8709,27.9232,27.8559,27.8784,63700.0
2010-03-10 15:20:00,37.3,37.31,37.15,37.15,75000.0,27.8784,27.8858,27.7663,27.7663,75000.0
2010-03-10 15:30:00,37.14,37.19,37.1,37.16,120800.0,27.7588,27.7961,27.7289,27.7737,120800.0
2010-03-10 15:40:00,37.16,37.2,37.12,37.18,108900.0,27.7737,27.8036,27.7438,27.7887,108900.0
2010-03-10 15:50:00,37.18,37.25,37.17,37.19,209700.0,27.7887,27.841,27.7812,27.7961,209700.0
2010-03-11 09:30:00,36.95,36.99,36.78,36.79,81900.0,27.6168,27.6467,27.4897,27.4972,81900.0
2010-03-11 09:40:00,36.78,36.86,36.76,36.76,49800.0,27.4897,27.5495,27.4748,27.4748,49800.0
2010-03-11 09:50:00,36.75,36.87,36.7,36.83,84900.0,27.4673,27.557,27.4299,27.5271,84900.0
2010-03-11 10:00:00,36.85,37.02,36.85,36.95,50500.0,27.542,27.6691,27.542,27.6168,50500.0
2010-03-11 10:10:00,36.96,36.98,36.85,36.96,38300.0,27.6242,27.6392,27.542,27.6242,38300.0
2010-03-11 10:20:00,36.96,37.11,36.94,37.09,70600.0,27.6242,27.7364,27.6093,27.7214,70600.0
2010-03-11 10:30:00,37.09,37.12,37.03,37.07,23000.0,27.7214,27.7438,27.6766,27.7065,23000.0
2010-03-11 10:40:00,37.07,37.14,37.07,37.14,20800.0,27.7065,27.7588,27.7065,27.7588,20800.0
2010-03-11 10:50:00,37.14,37.22,37.13,37.17,45600.0,27.7588,27.8186,27.7513,27.7812,45600.0
2010-03-11 11:00:00,37.16,37.2,37.12,37.17,41600.0,27.7737,27.8036,27.7438,27.7812,41600.0
2010-03-11 11:10:00,37.16,37.21,37.14,37.19,31400.0,27.7737,27.8111,27.7588,27.7961,31400.0
2010-03-11 11:20:00,37.18,37.22,37.16,37.17,26200.0,27.7887,27.8186,27.7737,27.7812,26200.0
2010-03-11 11:30:00,37.16,37.17,37.05,37.07,35100.0,27.7737,27.7812,27.6915,27.7065,35100.0
2010-03-11 11:40:00,37.05,37.05,36.99,37.02,75700.0,27.6915,27.6915,27.6467,27.6691,75700.0
2010-03-11 11:50:00,37.01,37.02,36.97,36.99,67100.0,27.6616,27.6691,27.6317,27.6467,67100.0
2010-03-11 12:00:00,36.98,36.99,36.86,36.9,98100.0,27.6392,27.6467,27.5495,27.5794,98100.0
2010-03-11 12:10:00,36.91,36.91,36.85,36.88,119700.0,27.5869,27.5869,27.542,27.5645,119700.0
2010-03-11 12:20:00,36.88,36.91,36.87,36.89,29300.0,27.5645,27.5869,27.557,27.5719,29300.0
2010-03-11 12:30:00,36.9,36.95,36.88,36.93,15000.0,27.5794,27.6168,27.5645,27.6018,15000.0
2010-03-11 12:40:00,36.93,36.97,36.91,36.95,19500.0,27.6018,27.6317,27.5869,27.6168,19500.0
2010-03-11 12:50:00,36.94,37.02,36.94,37.0,25900.0,27.6093,27.6691,27.6093,27.6541,25900.0
2010-03-11 13:00:00,37.01,37.03,36.99,37.02,16400.0,27.6616,27.6766,27.6467,27.6691,16400.0
2010-03-11 13:10:00,37.02,37.03,36.99,36.99,28800.0,27.6691,27.6766,27.6467,27.6467,28800.0
2010-03-11 13:20:00,36.99,37.01,36.96,37.0,20500.0,27.6467,27.6616,27.6242,27.6541,20500.0
2010-03-11 13:30:00,36.99,37.02,36.98,37.0,23000.0,27.6467,27.6691,27.6392,27.6541,23000.0
2010-03-11 13:40:00,37.0,37.01,36.98,36.98,24400.0,27.6541,27.6616,27.6392,27.6392,24400.0
2010-03-11 13:50:00,36.98,36.99,36.96,36.97,17600.0,27.6392,27.6467,27.6242,27.6317,17600.0
2010-03-11 14:00:00,36.96,37.0,36.95,36.97,32100.0,27.6242,27.6541,27.6168,27.6317,32100.0
2010-03-11 14:10:00,36.97,37.01,36.96,36.97,34300.0,27.6317,27.6616,27.6242,27.6317,34300.0
2010-03-11 14:20:00,36.98,37.01,36.97,37.0,112000.0,27.6392,27.6616,27.6317,27.6541,112000.0
2010-03-11 14:30:00,37.0,37.06,36.99,37.05,115400.0,27.6541,27.699,27.6467,27.6915,115400.0
2010-03-11 14:40:00,37.05,37.05,37.01,37.01,31100.0,27.6915,27.6915,27.6616,27.6616,31100.0
2010-03-11 14:50:00,37.02,37.06,37.0,37.04,29700.0,27.6691,27.699,27.6541,27.684,29700.0
2010-03-11 15:00:00,37.04,37.12,37.03,37.09,81200.0,27.684,27.7438,27.6766,27.7214,81200.0
2010-03-11 15:10:00,37.09,37.16,37.08,37.09,51600.0,27.7214,27.7737,27.7139,27.7214,51600.0
2010-03-11 15:20:00,37.1,37.13,37.08,37.12,41900.0,27.7289,27.7513,27.7139,27.7438,41900.0
2010-03-11 15:30:00,37.11,37.15,37.1,37.15,53500.0,27.7364,27.7663,27.7289,27.7663,53500.0
2010-03-11 15:40:00,37.15,37.25,37.14,37.25,96300.0,27.7663,27.841,27.7588,27.841,96300.0
2010-03-11 15:50:00,37.25,37.27,37.22,37.25,277400.0,27.841,27.8559,27.8186,27.841,277400.0
2010-03-12 09:30:00,37.45,37.45,37.25,37.4,54900.0,27.9905,27.9905,27.841,27.9531,54900.0
2010-03-12 09:40:00,37.37,37.44,37.28,37.39,56000.0,27.9307,27.983,27.8634,27.9456,56000.0
2010-03-12 09:50:00,37.39,37.44,37.21,37.27,81200.0,27.9456,27.983,27.8111,27.8559,81200.0
2010-03-12 10:00:00,37.26,37.26,37.06,37.13,60300.0,27.8485,27.8485,27.699,27.7513,60300.0
2010-03-12 10:10:00,37.13,37.15,37.06,37.1,53300.0,27.7513,27.7663,27.699,27.7289,53300.0
2010-03-12 10:20:00,37.09,37.21,37.04,37.18,64400.0,27.7214,27.8111,27.684,27.7887,64400.0
2010-03-12 10:30:00,37.18,37.2,37.13,37.19,60700.0,27.7887,27.8036,27.7513,27.7961,60700.0
2010-03-12 10:40:00,37.19,37.21,37.09,37.12,35900.0,27.7961,27.8111,27.7214,27.7438,35900.0
2010-03-12 10:50:00,37.11,37.29,37.11,37.26,66000.0,27.7364,27.8709,27.7364,27.8485,66000.0
2010-03-12 11:00:00,37.27,37.34,37.22,37.31,52100.0,27.8559,27.9083,27.8186,27.8858,52100.0
2010-03-12 11:10:00,37.3,37.42,37.28,37.41,84100.0,27.8784,27.9681,27.8634,27.9606,84100.0
2010-03-12 11:20:00,37.42,37.46,37.38,37.39,70900.0,27.9681,27.9979,27.9382,27.9456,70900.0
2010-03-12 11:30:00,37.39,37.45,37.39,37.44,47700.0,27.9456,27.9905,27.9456,27.983,47700.0
2010-03-12 11:40:00,37.44,37.44,37.4,37.42,46000.0,27.983,27.983,27.9531,27.9681,46000.0
2010-03-12 11:50:00,37.42,37.45,37.35,37.42,59600.0,27.9681,27.9905,27.9157,27.9681,59600.0
2010-03-12 12:00:00,37.42,37.46,37.41,37.44,43000.0,27.9681,27.9979,27.9606,27.983,43000.0
2010-03-12 12:10:00,37.45,37.53,37.44,37.51,58600.0,27.9905,28.0503,27.983,28.0353,58600.0
2010-03-12 12:20:00,37.5,37.51,37.46,37.49,37900.0,28.0278,28.0353,27.9979,28.0204,37900.0
2010-03-12 12:30:00,37.49,37.5,37.45,37.48,55400.0,28.0204,28.0278,27.9905,28.0129,55400.0
2010-03-12 12:40:00,37.47,37.51,37.46,37.51,60800.0,28.0054,28.0353,27.9979,28.0353,60800.0
2010-03-12 12:50:00,37.51,37.58,37.49,37.55,53700.0,28.0353,28.0876,28.0204,28.0652,53700.0
2010-03-12 13:00:00,37.55,37.56,37.5,37.51,14500.0,28.0652,28.0727,28.0278,28.0353,14500.0
2010-03-12 13:10:00,37.52,37.58,37.51,37.55,30000.0,28.0428,28.0876,28.0353,28.0652,30000.0
2010-03-12 13:20:00,37.54,37.59,37.52,37.59,43800.0,28.0577,28.0951,28.0428,28.0951,43800.0
2010-03-12 13:30:00,37.59,37.59,37.56,37.57,28300.0,28.0951,28.0951,28.0727,28.0802,28300.0
2010-03-12 13:40:00,37.56,37.59,37.55,37.56,33400.0,28.0727,28.0951,28.0652,28.0727,33400.0
2010-03-12 13:50:00,37.55,37.6,37.53,37.55,44100.0,28.0652,28.1026,28.0503,28.0652,44100.0
2010-03-12 14:00:00,37.54,37.57,37.54,37.56,26000.0,28.0577,28.0802,28.0577,28.0727,26000.0
2010-03-12 14:10:00,37.55,37.56,37.51,37.53,35400.0,28.0652,28.0727,28.0353,28.0503,35400.0
2010-03-12 14:20:00,37.54,37.54,37.5,37.5,33600.0,28.0577,28.0577,28.0278,28.0278,33600.0
2010-03-12 14:30:00,37.5,37.56,37.5,37.51,51300.0,28.0278,28.0727,28.0278,28.0353,51300.0
2010-03-12 14:40:00,37.51,37.56,37.5,37.56,43800.0,28.0353,28.0727,28.0278,28.0727,43800.0
2010-03-12 14:50:00,37.56,37.58,37.55,37.57,48200.0,28.0727,28.0876,28.0652,28.0802,48200.0
2010-03-12 15:00:00,37.58,37.58,37.55,37.55,38800.0,28.0876,28.0876,28.0652,28.0652,38800.0
2010-03-12 15:10:00,37.56,37.56,37.52,37.54,95800.0,28.0727,28.0727,28.0428,28.0577,95800.0
2010-03-12 15:20:00,37.54,37.57,37.52,37.52,99400.0,28.0577,28.0802,28.0428,28.0428,99400.0
2010-03-12 15:30:00,37.52,37.55,37.47,37.48,192200.0,28.0428,28.0652,28.0054,28.0129,192200.0
2010-03-12 15:40:00,37.47,37.51,37.46,37.5,101400.0,28.0054,28.0353,27.9979,28.0278,101400.0
2010-03-12 15:50:00,37.49,37.52,37.49,37.5,194800.0,28.0204,28.0428,28.0204,28.0278,194800.0
2010-03-15 09:30:00,37.1,37.2,36.97,37.05,118900.0,27.7289,27.8036,27.6317,27.6915,118900.0
2010-03-15 09:40:00,37.05,37.16,37.0,37.15,56900.0,27.6915,27.7737,27.6541,27.7663,56900.0
2010-03-15 09:50:00,37.15,37.16,36.99,37.0,47200.0,27.7663,27.7737,27.6467,27.6541,47200.0
2010-03-15 10:00:00,37.0,37.01,36.9,36.98,70800.0,27.6541,27.6616,27.5794,27.6392,70800.0
2010-03-15 10:10:00,36.97,37.07,36.97,37.05,76100.0,27.6317,27.7065,27.6317,27.6915,76100.0
2010-03-15 10:20:00,37.04,37.1,37.02,37.05,34800.0,27.684,27.7289,27.6691,27.6915,34800.0
2010-03-15 10:30:00,37.05,37.1,37.02,37.08,39000.0,27.6915,27.7289,27.6691,27.7139,39000.0
2010-03-15 10:40:00,37.08,37.1,37.01,37.01,30000.0,27.7139,27.7289,27.6616,27.6616,30000.0
2010-03-15 10:50:00,37.02,37.03,37.0,37.02,65100.0,27.6691,27.6766,27.6541,27.6691,65100.0
2010-03-15 11:00:00,37.02,37.07,36.92,36.96,84200.0,27.6691,27.7065,27.5943,27.6242,84200.0
2010-03-15 11:10:00,36.96,36.99,36.88,36.91,37400.0,27.6242,27.6467,27.5645,27.5869,37400.0
2010-03-15 11:20:00,36.9,36.9,36.82,36.88,55900.0,27.5794,27.5794,27.5196,27.5645,55900.0
2010-03-15 11:30:00,36.87,36.94,36.85,36.89,44700.0,27.557,27.6093,27.542,27.5719,44700.0
2010-03-15 11:40:00,36.89,36.92,36.87,36.88,28800.0,27.5719,27.5943,27.557,27.5645,28800.0
2010-03-15 11:50:00,36.88,36.92,36.84,36.91,34000.0,27.5645,27.5943,27.5346,27.5869,34000.0
2010-03-15 12:00:00,36.9,36.92,36.87,36.92,25800.0,27.5794,27.5943,27.557,27.5943,25800.0
2010-03-15 12:10:00,36.92,36.94,36.88,36.91,23400.0,27.5943,27.6093,27.5645,27.5869,23400.0
2010-03-15 12:20:00,36.91,36.96,36.91,36.92,45300.0,27.5869,27.6242,27.5869,27.5943,45300.0
2010-03-15 12:30:00,36.92,37.03,36.9,37.01,29400.0,27.5943,27.6766,27.5794,27.6616,29400.0
2010-03-15 12:40:00,37.01,37.06,37.01,37.06,132900.0,27.6616,27.699,27.6616,27.699,132900.0
2010-03-15 12:50:00,37.06,37.08,36.96,36.97,132000.0,27.699,27.7139,27.6242,27.6317,132000.0
2010-03-15 13:00:00,36.96,37.0,36.93,36.96,49300.0,27.6242,27.6541,27.6018,27.6242,49300.0
2010-03-15 13:10:00,36.97,36.98,36.96,36.97,24100.0,27.6317,27.6392,27.6242,27.6317,24100.0
2010-03-15 13:20:00,36.98,36.98,36.87,36.89,74700.0,27.6392,27.6392,27.557,27.5719,74700.0
2010-03-15 13:30:00,36.9,37.01,36.9,36.99,69100.0,27.5794,27.6616,27.5794,27.6467,69100.0
2010-03-15 13:40:00,36.98,37.0,36.98,36.99,29100.0,27.6392,27.6541,27.6392,27.6467,29100.0
2010-03-15 13:50:00,37.0,37.09,36.99,37.08,87700.0,27.6541,27.7214,27.6467,27.7139,87700.0
2010-03-15 14:00:00,37.08,37.08,37.04,37.05,43000.0,27.7139,27.7139,27.684,27.6915,43000.0
2010-03-15 14:10:00,37.05,37.06,37.0,37.0,24600.0,27.6915,27.699,27.6541,27.6541,24600.0
2010-03-15 14:20:00,37.0,37.05,36.98,37.04,27900.0,27.6541,27.6915,27.6392,27.684,27900.0
2010-03-15 14:30:00,37.04,37.04,36.99,37.0,56400.0,27.684,27.684,27.6467,27.6541,56400.0
2010-03-15 14:40:00,37.01,37.01,36.92,36.95,111900.0,27.6616,27.6616,27.5943,27.6168,111900.0
2010-03-15 14:50:00,36.96,36.96,36.89,36.92,120000.0,27.6242,27.6242,27.5719,27.5943,120000.0
2010-03-15 15:00:00,36.92,36.99,36.91,36.94,99300.0,27.5943,27.6467,27.5869,27.6093,99300.0
2010-03-15 15:10:00,36.94,37.03,36.94,37.02,186800.0,27.6093,27.6766,27.6093,27.6691,186800.0
2010-03-15 15:20:00,37.02,37.03,36.95,36.99,122800.0,27.6691,27.6766,27.6168,27.6467,122800.0
2010-03-15 15:30:00,36.99,37.05,36.99,37.04,116000.0,27.6467,27.6915,27.6467,27.684,116000.0
2010-03-15 15:40:00,37.05,37.11,37.01,37.1,286700.0,27.6915,27.7364,27.6616,27.7289,286700.0
2010-03-15 15:50:00,37.09,37.14,37.08,37.14,238000.0,27.7214,27.7588,27.7139,27.7588,238000.0
2010-03-16 09:30:00,37.15,37.23,37.01,37.06,87200.0,27.7663,27.826,27.6616,27.699,87200.0
2010-03-16 09:40:00,37.08,37.09,37.0,37.08,48400.0,27.7139,27.7214,27.6541,27.7139,48400.0
2010-03-16 09:50:00,37.07,37.12,37.06,37.1,105600.0,27.7065,27.7438,27.699,27.7289,105600.0
2010-03-16 10:00:00,37.1,37.14,37.09,37.12,70900.0,27.7289,27.7588,27.7214,27.7438,70900.0
2010-03-16 10:10:00,37.12,37.15,36.91,36.93,227300.0,27.7438,27.7663,27.5869,27.6018,227300.0
2010-03-16 10:20:00,36.93,36.99,36.89,36.94,135900.0,27.6018,27.6467,27.5719,27.6093,135900.0
2010-03-16 10:30:00,36.94,37.0,36.87,36.92,116200.0,27.6093,27.6541,27.557,27.5943,116200.0
2010-03-16 10:40:00,36.92,36.98,36.87,36.95,92800.0,27.5943,27.6392,27.557,27.6168,92800.0
2010-03-16 10:50:00,36.94,37.02,36.94,37.0,108000.0,27.6093,27.6691,27.6093,27.6541,108000.0
2010-03-16 11:00:00,37.0,37.03,36.96,36.99,177400.0,27.6541,27.6766,27.6242,27.6467,177400.0
2010-03-16 11:10:00,36.98,37.02,36.96,37.0,44400.0,27.6392,27.6691,27.6242,27.6541,44400.0
2010-03-16 11:20:00,37.0,37.02,36.96,37.0,108100.0,27.6541,27.6691,27.6242,27.6541,108100.0
2010-03-16 11:30:00,37.01,37.08,36.99,37.07,195500.0,27.6616,27.7139,27.6467,27.7065,195500.0
2010-03-16 11:40:00,37.07,37.12,37.04,37.04,114000.0,27.7065,27.7438,27.684,27.684,114000.0
2010-03-16 11:50:00,37.04,37.13,37.01,37.13,106800.0,27.684,27.7513,27.6616,27.7513,106800.0
2010-03-16 12:00:00,37.13,37.17,37.05,37.13,64200.0,27.7513,27.7812,27.6915,27.7513,64200.0
2010-03-16 12:10:00,37.14,37.15,37.11,37.14,40900.0,27.7588,27.7663,27.7364,27.7588,40900.0
2010-03-16 12:20:00,37.14,37.15,37.11,37.13,45500.0,27.7588,27.7663,27.7364,27.7513,45500.0
2010-03-16 12:30:00,37.12,37.18,37.07,37.09,42600.0,27.7438,27.7887,27.7065,27.7214,42600.0
2010-03-16 12:40:00,37.09,37.12,37.06,37.11,29100.0,27.7214,27.7438,27.699,27.7364,29100.0
2010-03-16 12:50:00,37.11,37.12,37.05,37.09,30200.0,27.7364,27.7438,27.6915,27.7214,30200.0
2010-03-16 13:00:00,37.09,37.1,37.05,37.05,18600.0,27.7214,27.7289,27.6915,27.6915,18600.0
2010-03-16 13:10:00,37.05,37.06,37.03,37.05,25700.0,27.6915,27.699,27.6766,27.6915,25700.0
2010-03-16 13:20:00,37.06,37.1,37.05,37.07,26500.0,27.699,27.7289,27.6915,27.7065,26500.0
2010-03-16 13:30:00,37.06,37.07,37.0,37.0,21100.0,27.699,27.7065,27.6541,27.6541,21100.0
2010-03-16 13:40:00,37.0,37.01,36.92,36.92,51800.0,27.6541,27.6616,27.5943,27.5943,51800.0
2010-03-16 13:50:00,36.92,36.98,36.88,36.9,111800.0,27.5943,27.6392,27.5645,27.5794,111800.0
2010-03-16 14:00:00,36.9,36.91,36.85,36.85,81600.0,27.5794,27.5869,27.542,27.542,81600.0
2010-03-16 14:10:00,36.86,36.91,36.82,36.89,162500.0,27.5495,27.5869,27.5196,27.5719,162500.0
2010-03-16 14:20:00,36.89,36.99,36.86,36.94,78100.0,27.5719,27.6467,27.5495,27.6093,78100.0
2010-03-16 14:30:00,36.94,36.94,36.8,36.85,88900.0,27.6093,27.6093,27.5047,27.542,88900.0
2010-03-16 14:40:00,36.84,36.88,36.78,36.86,60700.0,27.5346,27.5645,27.4897,27.5495,60700.0
2010-03-16 14:50:00,36.85,36.91,36.81,36.88,71200.0,27.542,27.5869,27.5121,27.5645,71200.0
2010-03-16 15:00:00,36.89,36.92,36.86,36.87,96900.0,27.5719,27.5943,27.5495,27.557,96900.0
2010-03-16 15:10:00,36.88,36.94,36.86,36.88,110500.0,27.5645,27.6093,27.5495,27.5645,110500.0
2010-03-16 15:20:00,36.88,36.98,36.87,36.98,115700.0,27.5645,27.6392,27.557,27.6392,115700.0
2010-03-16 15:30:00,36.98,37.07,36.96,37.06,170400.0,27.6392,27.7065,27.6242,27.699,170400.0
2010-03-16 15:40:00,37.06,37.08,37.06,37.08,71500.0,27.699,27.7139,27.699,27.7139,71500.0
2010-03-16 15:50:00,37.08,37.14,37.07,37.11,151200.0,27.7139,27.7588,27.7065,27.7364,151200.0
2010-03-17 09:30:00,37.44,37.48,37.19,37.23,194000.0,27.983,28.0129,27.7961,27.826,194000.0
2010-03-17 09:40:00,37.24,37.37,37.23,37.27,215200.0,27.8335,27.9307,27.826,27.8559,215200.0
2010-03-17 09:50:00,37.27,37.43,37.22,37.42,124800.0,27.8559,27.9755,27.8186,27.9681,124800.0
2010-03-17 10:00:00,37.43,37.54,37.43,37.53,120300.0,27.9755,28.0577,27.9755,28.0503,120300.0
2010-03-17 10:10:00,37.53,37.54,37.36,37.49,121300.0,28.0503,28.0577,27.9232,28.0204,121300.0
2010-03-17 10:20:00,37.5,37.51,37.38,37.43,81700.0,28.0278,28.0353,27.9382,27.9755,81700.0
2010-03-17 10:30:00,37.44,37.5,37.43,37.5,90100.0,27.983,28.0278,27.9755,28.0278,90100.0
2010-03-17 10:40:00,37.5,37.51,37.44,37.49,84800.0,28.0278,28.0353,27.983,28.0204,84800.0
2010-03-17 10:50:00,37.49,37.49,37.41,37.45,33200.0,28.0204,28.0204,27.9606,27.9905,33200.0
2010-03-17 11:00:00,37.45,37.55,37.44,37.52,57100.0,27.9905,28.0652,27.983,28.0428,57100.0
2010-03-17 11:10:00,37.52,37.54,37.5,37.53,29400.0,28.0428,28.0577,28.0278,28.0503,29400.0
2010-03-17 11:20:00,37.54,37.58,37.52,37.55,65900.0,28.0577,28.0876,28.0428,28.0652,65900.0
2010-03-17 11:30:00,37.55,37.66,37.55,37.6,80200.0,28.0652,28.1474,28.0652,28.1026,80200.0
2010-03-17 11:40:00,37.6,37.6,37.53,37.54,67700.0,28.1026,28.1026,28.0503,28.0577,67700.0
2010-03-17 11:50:00,37.54,37.56,37.46,37.48,73100.0,28.0577,28.0727,27.9979,28.0129,73100.0
2010-03-17 12:00:00,37.48,37.53,37.46,37.51,26800.0,28.0129,28.0503,27.9979,28.0353,26800.0
2010-03-17 12:10:00,37.51,37.52,37.47,37.48,63900.0,28.0353,28.0428,28.0054,28.0129,63900.0
2010-03-17 12:20:00,37.48,37.48,37.42,37.45,59700.0,28.0129,28.0129,27.9681,27.9905,59700.0
2010-03-17 12:30:00,37.44,37.46,37.4,37.41,43500.0,27.983,27.9979,27.9531,27.9606,43500.0
2010-03-17 12:40:00,37.41,37.48,37.4,37.45,41900.0,27.9606,28.0129,27.9531,27.9905,41900.0
2010-03-17 12:50:00,37.45,37.52,37.44,37.5,34200.0,27.9905,28.0428,27.983,28.0278,34200.0
2010-03-17 13:00:00,37.5,37.53,37.47,37.52,37100.0,28.0278,28.0503,28.0054,28.0428,37100.0
2010-03-17 13:10:00,37.52,37.59,37.5,37.59,28600.0,28.0428,28.0951,28.0278,28.0951,28600.0
2010-03-17 13:20:00,37.59,37.63,37.55,37.59,37000.0,28.0951,28.125,28.0652,28.0951,37000.0
2010-03-17 13:30:00,37.59,37.72,37.57,37.69,81700.0,28.0951,28.1923,28.0802,28.1699,81700.0
2010-03-17 13:40:00,37.68,37.69,37.64,37.68,35500.0,28.1624,28.1699,28.1325,28.1624,35500.0
2010-03-17 13:50:00,37.66,37.68,37.64,37.67,75700.0,28.1474,28.1624,28.1325,28.1549,75700.0
2010-03-17 14:00:00,37.67,37.71,37.63,37.71,67000.0,28.1549,28.1848,28.125,28.1848,67000.0
2010-03-17 14:10:00,37.7,37.74,37.68,37.74,40500.0,28.1773,28.2072,28.1624,28.2072,40500.0
2010-03-17 14:20:00,37.74,37.76,37.73,37.75,61600.0,28.2072,28.2222,28.1997,28.2147,61600.0
2010-03-17 14:30:00,37.75,37.78,37.72,37.75,117400.0,28.2147,28.2371,28.1923,28.2147,117400.0
2010-03-17 14:40:00,37.75,37.76,37.68,37.7,69400.0,28.2147,28.2222,28.1624,28.1773,69400.0
2010-03-17 14:50:00,37.69,37.7,37.56,37.59,171400.0,28.1699,28.1773,28.0727,28.0951,171400.0
2010-03-17 15:00:00,37.6,37.64,37.56,37.6,88400.0,28.1026,28.1325,28.0727,28.1026,88400.0
2010-03-17 15:10:00,37.59,37.6,37.45,37.46,81100.0,28.0951,28.1026,27.9905,27.9979,81100.0
2010-03-17 15:20:00,37.46,37.55,37.44,37.55,70800.0,27.9979,28.0652,27.983,28.0652,70800.0
2010-03-17 15:30:00,37.55,37.59,37.49,37.58,111100.0,28.0652,28.0951,28.0204,28.0876,111100.0
2010-03-17 15:40:00,37.59,37.59,37.52,37.58,146500.0,28.0951,28.0951,28.0428,28.0876,146500.0
2010-03-17 15:50:00,37.58,37.59,37.52,37.59,313400.0,28.0876,28.0951,28.0428,28.0951,313400.0
2010-03-18 09:30:00,37.58,37.67,37.47,37.54,75600.0,28.0876,28.1549,28.0054,28.0577,75600.0
2010-03-18 09:40:00,37.54,37.62,37.49,37.62,44000.0,28.0577,28.1175,28.0204,28.1175,44000.0
2010-03-18 09:50:00,37.62,37.7,37.56,37.66,51500.0,28.1175,28.1773,28.0727,28.1474,51500.0
2010-03-18 10:00:00,37.67,37.71,37.54,37.6,94100.0,28.1549,28.1848,28.0577,28.1026,94100.0
2010-03-18 10:10:00,37.6,37.65,37.53,37.54,126800.0,28.1026,28.14,28.0503,28.0577,126800.0
2010-03-18 10:20:00,37.53,37.59,37.5,37.5,33300.0,28.0503,28.0951,28.0278,28.0278,33300.0
2010-03-18 10:30:00,37.51,37.55,37.4,37.4,39600.0,28.0353,28.0652,27.9531,27.9531,39600.0
2010-03-18 10:40:00,37.4,37.43,37.35,37.41,28200.0,27.9531,27.9755,27.9157,27.9606,28200.0
2010-03-18 10:50:00,37.42,37.6,37.42,37.6,26000.0,27.9681,28.1026,27.9681,28.1026,26000.0
2010-03-18 11:00:00,37.59,37.6,37.49,37.56,35100.0,28.0951,28.1026,28.0204,28.0727,35100.0
2010-03-18 11:10:00,37.56,37.58,37.5,37.5,81300.0,28.0727,28.0876,28.0278,28.0278,81300.0
2010-03-18 11:20:00,37.5,37.53,37.47,37.5,34400.0,28.0278,28.0503,28.0054,28.0278,34400.0
2010-03-18 11:30:00,37.51,37.52,37.42,37.43,35100.0,28.0353,28.0428,27.9681,27.9755,35100.0
2010-03-18 11:40:00,37.43,37.45,37.35,37.45,36600.0,27.9755,27.9905,27.9157,27.9905,36600.0
2010-03-18 11:50:00,37.45,37.5,37.43,37.5,21900.0,27.9905,28.0278,27.9755,28.0278,21900.0
2010-03-18 12:00:00,37.5,37.5,37.4,37.49,47800.0,28.0278,28.0278,27.9531,28.0204,47800.0
2010-03-18 12:10:00,37.49,37.55,37.46,37.55,54100.0,28.0204,28.0652,27.9979,28.0652,54100.0
2010-03-18 12:20:00,37.54,37.54,37.48,37.52,18100.0,28.0577,28.0577,28.0129,28.0428,18100.0
2010-03-18 12:30:00,37.53,37.55,37.5,37.54,15900.0,28.0503,28.0652,28.0278,28.0577,15900.0
2010-03-18 12:40:00,37.54,37.56,37.52,37.53,15000.0,28.0577,28.0727,28.0428,28.0503,15000.0
2010-03-18 12:50:00,37.52,37.56,37.49,37.56,27100.0,28.0428,28.0727,28.0204,28.0727,27100.0
2010-03-18 13:00:00,37.56,37.67,37.56,37.63,20000.0,28.0727,28.1549,28.0727,28.125,20000.0
2010-03-18 13:10:00,37.63,37.67,37.6,37.65,18400.0,28.125,28.1549,28.1026,28.14,18400.0
2010-03-18 13:20:00,37.64,37.67,37.62,37.67,20700.0,28.1325,28.1549,28.1175,28.1549,20700.0
2010-03-18 13:30:00,37.66,37.7,37.65,37.68,26600.0,28.1474,28.1773,28.14,28.1624,26600.0
2010-03-18 13:40:00,37.68,37.69,37.66,37.67,19800.0,28.1624,28.1699,28.1474,28.1549,19800.0
2010-03-18 13:50:00,37.67,37.67,37.6,37.65,31700.0,28.1549,28.1549,28.1026,28.14,31700.0
2010-03-18 14:00:00,37.65,37.67,37.59,37.64,58800.0,28.14,28.1549,28.0951,28.1325,58800.0
2010-03-18 14:10:00,37.64,37.65,37.58,37.58,23600.0,28.1325,28.14,28.0876,28.0876,23600.0
2010-03-18 14:20:00,37.59,37.61,37.58,37.59,20200.0,28.0951,28.1101,28.0876,28.0951,20200.0
2010-03-18 14:30:00,37.59,37.71,37.58,37.68,33700.0,28.0951,28.1848,28.0876,28.1624,33700.0
2010-03-18 14:40:00,37.69,37.71,37.63,37.64,33800.0,28.1699,28.1848,28.125,28.1325,33800.0
2010-03-18 14:50:00,37.64,37.68,37.6,37.67,39000.0,28.1325,28.1624,28.1026,28.1549,39000.0
2010-03-18 15:00:00,37.67,37.73,37.65,37.73,49200.0,28.1549,28.1997,28.14,28.1997,49200.0
2010-03-18 15:10:00,37.72,37.74,37.67,37.72,67500.0,28.1923,28.2072,28.1549,28.1923,67500.0
2010-03-18 15:20:00,37.73,37.75,37.67,37.74,59200.0,28.1997,28.2147,28.1549,28.2072,59200.0
2010-03-18 15:30:00,37.74,37.78,37.66,37.67,108700.0,28.2072,28.2371,28.1474,28.1549,108700.0
2010-03-18 15:40:00,37.67,37.73,37.64,37.69,104100.0,28.1549,28.1997,28.1325,28.1699,104100.0
2010-03-18 15:50:00,37.69,37.71,37.63,37.64,162300.0,28.1699,28.1848,28.125,28.1325,162300.0
2010-03-19 09:30:00,38.03,38.36,37.98,38.36,804500.0,28.424,28.6706,28.3866,28.6706,804500.0
2010-03-19 09:40:00,38.37,38.37,38.08,38.15,177400.0,28.6781,28.6781,28.4613,28.5137,177400.0
2010-03-19 09:50:00,38.13,38.2,38.08,38.1,77400.0,28.4987,28.551,28.4613,28.4763,77400.0
2010-03-19 10:00:00,38.1,38.11,37.97,37.98,71600.0,28.4763,28.4838,28.3791,28.3866,71600.0
2010-03-19 10:10:00,37.98,37.99,37.84,37.91,128700.0,28.3866,28.3941,28.282,28.3343,128700.0
2010-03-19 10:20:00,37.92,37.92,37.84,37.88,67600.0,28.3418,28.3418,28.282,28.3119,67600.0
2010-03-19 10:30:00,37.89,37.89,37.78,37.81,53000.0,28.3193,28.3193,28.2371,28.2595,53000.0
2010-03-19 10:40:00,37.81,37.83,37.74,37.75,63700.0,28.2595,28.2745,28.2072,28.2147,63700.0
2010-03-19 10:50:00,37.75,37.75,37.65,37.71,62400.0,28.2147,28.2147,28.14,28.1848,62400.0
2010-03-19 11:00:00,37.71,37.74,37.63,37.7,53800.0,28.1848,28.2072,28.125,28.1773,53800.0
2010-03-19 11:10:00,37.7,37.72,37.57,37.6,48200.0,28.1773,28.1923,28.0802,28.1026,48200.0
2010-03-19 11:20:00,37.6,37.68,37.58,37.64,59900.0,28.1026,28.1624,28.0876,28.1325,59900.0
2010-03-19 11:30:00,37.64,37.64,37.57,37.58,43500.0,28.1325,28.1325,28.0802,28.0876,43500.0
2010-03-19 11:40:00,37.59,37.63,37.58,37.6,67900.0,28.0951,28.125,28.0876,28.1026,67900.0
2010-03-19 11:50:00,37.6,37.62,37.55,37.58,51300.0,28.1026,28.1175,28.0652,28.0876,51300.0
2010-03-19 12:00:00,37.58,37.59,37.51,37.58,69200.0,28.0876,28.0951,28.0353,28.0876,69200.0
2010-03-19 12:10:00,37.58,37.63,37.52,37.52,48200.0,28.0876,28.125,28.0428,28.0428,48200.0
2010-03-19 12:20:00,37.51,37.62,37.5,37.6,19800.0,28.0353,28.1175,28.0278,28.1026,19800.0
2010-03-19 12:30:00,37.62,37.62,37.51,37.57,60900.0,28.1175,28.1175,28.0353,28.0802,60900.0
2010-03-19 12:40:00,37.58,37.61,37.56,37.58,21700.0,28.0876,28.1101,28.0727,28.0876,21700.0
2010-03-19 12:50:00,37.58,37.59,37.48,37.5,58200.0,28.0876,28.0951,28.0129,28.0278,58200.0
2010-03-19 13:00:00,37.51,37.62,37.51,37.59,23200.0,28.0353,28.1175,28.0353,28.0951,23200.0
2010-03-19 13:10:00,37.59,37.6,37.56,37.57,13300.0,28.0951,28.1026,28.0727,28.0802,13300.0
2010-03-19 13:20:00,37.57,37.62,37.57,37.61,21900.0,28.0802,28.1175,28.0802,28.1101,21900.0
2010-03-19 13:30:00,37.62,37.62,37.54,37.54,21900.0,28.1175,28.1175,28.0577,28.0577,21900.0
2010-03-19 13:40:00,37.55,37.57,37.52,37.56,19000.0,28.0652,28.0802,28.0428,28.0727,19000.0
2010-03-19 13:50:00,37.56,37.58,37.51,37.53,19300.0,28.0727,28.0876,28.0353,28.0503,19300.0
2010-03-19 14:00:00,37.53,37.62,37.5,37.6,22900.0,28.0503,28.1175,28.0278,28.1026,22900.0
2010-03-19 14:10:00,37.59,37.62,37.56,37.6,17300.0,28.0951,28.1175,28.0727,28.1026,17300.0
2010-03-19 14:20:00,37.6,37.65,37.59,37.64,24800.0,28.1026,28.14,28.0951,28.1325,24800.0
2010-03-19 14:30:00,37.64,37.65,37.6,37.63,25500.0,28.1325,28.14,28.1026,28.125,25500.0
2010-03-19 14:40:00,37.62,37.64,37.59,37.64,29100.0,28.1175,28.1325,28.0951,28.1325,29100.0
2010-03-19 14:50:00,37.64,37.64,37.6,37.62,22700.0,28.1325,28.1325,28.1026,28.1175,22700.0
2010-03-19 15:00:00,37.62,37.65,37.57,37.6,36100.0,28.1175,28.14,28.0802,28.1026,36100.0
2010-03-19 15:10:00,37.59,37.63,37.58,37.63,23100.0,28.0951,28.125,28.0876,28.125,23100.0
2010-03-19 15:20:00,37.63,37.63,37.56,37.56,48700.0,28.125,28.125,28.0727,28.0727,48700.0
2010-03-19 15:30:00,37.56,37.58,37.43,37.52,107100.0,28.0727,28.0876,27.9755,28.0428,107100.0
2010-03-19 15:40:00,37.52,37.64,37.43,37.62,152900.0,28.0428,28.1325,27.9755,28.1175,152900.0
2010-03-19 15:50:00,37.62,37.62,37.53,37.59,169400.0,28.1175,28.1175,28.0503,28.0951,169400.0
2010-03-22 09:30:00,37.01,37.24,36.91,36.91,150100.0,27.6616,27.8335,27.5869,27.5869,150100.0
2010-03-22 09:40:00,36.92,37.27,36.89,37.27,146000.0,27.5943,27.8559,27.5719,27.8559,146000.0
2010-03-22 09:50:00,37.27,37.51,37.26,37.41,100000.0,27.8559,28.0353,27.8485,27.9606,100000.0
2010-03-22 10:00:00,37.41,37.41,37.28,37.28,56900.0,27.9606,27.9606,27.8634,27.8634,56900.0
2010-03-22 10:10:00,37.28,37.31,37.23,37.28,41300.0,27.8634,27.8858,27.826,27.8634,41300.0
2010-03-22 10:20:00,37.28,37.67,37.28,37.65,93900.0,27.8634,28.1549,27.8634,28.14,93900.0
2010-03-22 10:30:00,37.64,37.71,37.6,37.63,81400.0,28.1325,28.1848,28.1026,28.125,81400.0
2010-03-22 10:40:00,37.63,37.64,37.56,37.61,105700.0,28.125,28.1325,28.0727,28.1101,105700.0
2010-03-22 10:50:00,37.61,37.69,37.59,37.63,50200.0,28.1101,28.1699,28.0951,28.125,50200.0
2010-03-22 11:00:00,37.63,37.71,37.6,37.69,66600.0,28.125,28.1848,28.1026,28.1699,66600.0
2010-03-22 11:10:00,37.69,37.73,37.67,37.69,55700.0,28.1699,28.1997,28.1549,28.1699,55700.0
2010-03-22 11:20:00,37.69,37.73,37.65,37.66,55300.0,28.1699,28.1997,28.14,28.1474,55300.0
2010-03-22 11:30:00,37.67,37.71,37.62,37.66,60600.0,28.1549,28.1848,28.1175,28.1474,60600.0
2010-03-22 11:40:00,37.65,37.7,37.63,37.66,38100.0,28.14,28.1773,28.125,28.1474,38100.0
2010-03-22 11:50:00,37.67,37.75,37.67,37.72,33800.0,28.1549,28.2147,28.1549,28.1923,33800.0
2010-03-22 12:00:00,37.73,37.78,37.71,37.78,51000.0,28.1997,28.2371,28.1848,28.2371,51000.0
2010-03-22 12:10:00,37.77,37.83,37.76,37.77,32900.0,28.2296,28.2745,28.2222,28.2296,32900.0
2010-03-22 12:20:00,37.77,37.8,37.75,37.77,63200.0,28.2296,28.2521,28.2147,28.2296,63200.0
2010-03-22 12:30:00,37.76,37.81,37.74,37.75,32300.0,28.2222,28.2595,28.2072,28.2147,32300.0
2010-03-22 12:40:00,37.76,37.87,37.75,37.86,58200.0,28.2222,28.3044,28.2147,28.2969,58200.0
2010-03-22 12:50:00,37.86,37.93,37.86,37.92,19100.0,28.2969,28.3492,28.2969,28.3418,19100.0
2010-03-22 13:00:00,37.92,38.06,37.92,37.94,59200.0,28.3418,28.4464,28.3418,28.3567,59200.0
2010-03-22 13:10:00,37.94,37.99,37.93,37.97,30800.0,28.3567,28.3941,28.3492,28.3791,30800.0
2010-03-22 13:20:00,37.97,38.0,37.9,37.9,26100.0,28.3791,28.4015,28.3268,28.3268,26100.0
2010-03-22 13:30:00,37.9,37.95,37.9,37.94,49200.0,28.3268,28.3642,28.3268,28.3567,49200.0
2010-03-22 13:40:00,37.93,37.96,37.91,37.96,27800.0,28.3492,28.3717,28.3343,28.3717,27800.0
2010-03-22 13:50:00,37.95,38.0,37.92,37.92,62300.0,28.3642,28.4015,28.3418,28.3418,62300.0
2010-03-22 14:00:00,37.92,37.97,37.91,37.94,63500.0,28.3418,28.3791,28.3343,28.3567,63500.0
2010-03-22 14:10:00,37.94,38.01,37.89,38.0,56700.0,28.3567,28.409,28.3193,28.4015,56700.0
2010-03-22 14:20:00,38.0,38.01,37.97,38.0,67500.0,28.4015,28.409,28.3791,28.4015,67500.0
2010-03-22 14:30:00,38.0,38.0,37.95,37.96,86600.0,28.4015,28.4015,28.3642,28.3717,86600.0
2010-03-22 14:40:00,37.97,38.07,37.97,38.06,81000.0,28.3791,28.4539,28.3791,28.4464,81000.0
2010-03-22 14:50:00,38.07,38.09,37.98,38.0,45200.0,28.4539,28.4688,28.3866,28.4015,45200.0
2010-03-22 15:00:00,38.0,38.09,37.91,37.92,132700.0,28.4015,28.4688,28.3343,28.3418,132700.0
2010-03-22 15:10:00,37.93,38.0,37.9,37.99,71500.0,28.3492,28.4015,28.3268,28.3941,71500.0
2010-03-22 15:20:00,38.0,38.03,37.98,38.01,139100.0,28.4015,28.424,28.3866,28.409,139100.0
2010-03-22 15:30:00,38.01,38.04,37.87,37.93,116800.0,28.409,28.4314,28.3044,28.3492,116800.0
2010-03-22 15:40:00,37.93,37.94,37.87,37.94,147700.0,28.3492,28.3567,28.3044,28.3567,147700.0
2010-03-22 15:50:00,37.94,37.94,37.81,37.91,352500.0,28.3567,28.3567,28.2595,28.3343,352500.0
2010-03-23 09:30:00,38.9,39.35,38.75,38.99,1055700.0,29.0742,29.4106,28.9621,29.1415,1055700.0
2010-03-23 09:40:00,38.98,39.01,38.36,38.83,742700.0,29.134,29.1564,28.6706,29.0219,742700.0
2010-03-23 09:50:00,38.83,39.0,38.79,38.93,374500.0,29.0219,29.149,28.992,29.0966,374500.0
2010-03-23 10:00:00,38.94,38.96,38.7,38.82,329000.0,29.1041,29.1191,28.9247,29.0144,329000.0
2010-03-23 10:10:00,38.81,38.93,38.76,38.88,213600.0,29.007,29.0966,28.9696,29.0593,213600.0
2010-03-23 10:20:00,38.89,39.08,38.86,38.99,284400.0,29.0667,29.2088,29.0443,29.1415,284400.0
2010-03-23 10:30:00,39.0,39.03,38.86,39.01,200000.0,29.149,29.1714,29.0443,29.1564,200000.0
2010-03-23 10:40:00,39.01,39.08,38.85,38.85,219200.0,29.1564,29.2088,29.0368,29.0368,219200.0
2010-03-23 10:50:00,38.85,38.98,38.55,38.62,330800.0,29.0368,29.134,28.8126,28.8649,330800.0
2010-03-23 11:00:00,38.61,38.63,38.48,38.5,206500.0,28.8575,28.8724,28.7603,28.7753,206500.0
2010-03-23 11:10:00,38.5,38.57,38.41,38.45,294400.0,28.7753,28.8276,28.708,28.7379,294400.0
2010-03-23 11:20:00,38.45,38.46,38.35,38.38,87100.0,28.7379,28.7454,28.6631,28.6856,87100.0
2010-03-23 11:30:00,38.38,38.57,38.38,38.56,114100.0,28.6856,28.8276,28.6856,28.8201,114100.0
2010-03-23 11:40:00,38.57,38.6,38.44,38.45,146600.0,28.8276,28.85,28.7304,28.7379,146600.0
2010-03-23 11:50:00,38.46,38.55,38.45,38.51,86100.0,28.7454,28.8126,28.7379,28.7827,86100.0
2010-03-23 12:00:00,38.52,38.55,38.45,38.48,137700.0,28.7902,28.8126,28.7379,28.7603,137700.0
2010-03-23 12:10:00,38.49,38.54,38.45,38.46,49800.0,28.7678,28.8052,28.7379,28.7454,49800.0
2010-03-23 12:20:00,38.47,38.48,38.34,38.4,89000.0,28.7528,28.7603,28.6557,28.7005,89000.0
2010-03-23 12:30:00,38.41,38.45,38.38,38.44,57700.0,28.708,28.7379,28.6856,28.7304,57700.0
2010-03-23 12:40:00,38.44,38.59,38.44,38.46,52300.0,28.7304,28.8425,28.7304,28.7454,52300.0
2010-03-23 12:50:00,38.46,38.49,38.41,38.48,26100.0,28.7454,28.7678,28.708,28.7603,26100.0
2010-03-23 13:00:00,38.49,38.6,38.47,38.57,54100.0,28.7678,28.85,28.7528,28.8276,54100.0
2010-03-23 13:10:00,38.58,38.65,38.55,38.62,93500.0,28.835,28.8874,28.8126,28.8649,93500.0
2010-03-23 13:20:00,38.61,38.65,38.56,38.58,30900.0,28.8575,28.8874,28.8201,28.835,30900.0
2010-03-23 13:30:00,38.59,38.59,38.53,38.54,15700.0,28.8425,28.8425,28.7977,28.8052,15700.0
2010-03-23 13:40:00,38.53,38.58,38.51,38.51,30100.0,28.7977,28.835,28.7827,28.7827,30100.0
2010-03-23 13:50:00,38.52,38.58,38.51,38.54,78600.0,28.7902,28.835,28.7827,28.8052,78600.0
2010-03-23 14:00:00,38.52,38.67,38.52,38.66,71900.0,28.7902,28.9023,28.7902,28.8948,71900.0
2010-03-23 14:10:00,38.67,38.74,38.59,38.72,92900.0,28.9023,28.9546,28.8425,28.9397,92900.0
2010-03-23 14:20:00,38.72,38.8,38.7,38.74,39000.0,28.9397,28.9995,28.9247,28.9546,39000.0
2010-03-23 14:30:00,38.74,38.83,38.68,38.79,54000.0,28.9546,29.0219,28.9098,28.992,54000.0
2010-03-23 14:40:00,38.8,38.84,38.74,38.75,94700.0,28.9995,29.0294,28.9546,28.9621,94700.0
2010-03-23 14:50:00,38.76,38.77,38.71,38.77,33900.0,28.9696,28.9771,28.9322,28.9771,33900.0
2010-03-23 15:00:00,38.77,38.82,38.71,38.77,83600.0,28.9771,29.0144,28.9322,28.9771,83600.0
2010-03-23 15:10:00,38.77,38.78,38.65,38.7,121600.0,28.9771,28.9845,28.8874,28.9247,121600.0
2010-03-23 15:20:00,38.69,38.83,38.68,38.78,115600.0,28.9173,29.0219,28.9098,28.9845,115600.0
2010-03-23 15:30:00,38.77,38.9,38.74,38.87,153200.0,28.9771,29.0742,28.9546,29.0518,153200.0
2010-03-23 15:40:00,38.88,38.92,38.85,38.86,245900.0,29.0593,29.0892,29.0368,29.0443,245900.0
2010-03-23 15:50:00,38.85,38.87,38.78,38.83,350900.0,29.0368,29.0518,28.9845,29.0219,350900.0
2010-03-24 09:30:00,38.41,38.48,38.32,38.37,205100.0,28.708,28.7603,28.6407,28.6781,205100.0
2010-03-24 09:40:00,38.38,38.39,38.2,38.32,111700.0,28.6856,28.693,28.551,28.6407,111700.0
2010-03-24 09:50:00,38.33,38.38,38.25,38.27,103900.0,28.6482,28.6856,28.5884,28.6034,103900.0
2010-03-24 10:00:00,38.27,38.36,38.2,38.27,75300.0,28.6034,28.6706,28.551,28.6034,75300.0
2010-03-24 10:10:00,38.27,38.47,38.26,38.43,101000.0,28.6034,28.7528,28.5959,28.7229,101000.0
2010-03-24 10:20:00,38.44,38.5,38.38,38.42,74300.0,28.7304,28.7753,28.6856,28.7155,74300.0
2010-03-24 10:30:00,38.42,38.48,38.37,38.42,69200.0,28.7155,28.7603,28.6781,28.7155,69200.0
2010-03-24 10:40:00,38.43,38.45,38.39,38.42,71400.0,28.7229,28.7379,28.693,28.7155,71400.0
2010-03-24 10:50:00,38.43,38.44,38.34,38.34,53900.0,28.7229,28.7304,28.6557,28.6557,53900.0
2010-03-24 11:00:00,38.34,38.38,38.31,38.31,61700.0,28.6557,28.6856,28.6332,28.6332,61700.0
2010-03-24 11:10:00,38.31,38.37,38.22,38.24,92100.0,28.6332,28.6781,28.566,28.5809,92100.0
2010-03-24 11:20:00,38.24,38.25,38.17,38.24,37900.0,28.5809,28.5884,28.5286,28.5809,37900.0
2010-03-24 11:30:00,38.23,38.24,38.13,38.21,68200.0,28.5735,28.5809,28.4987,28.5585,68200.0
2010-03-24 11:40:00,38.21,38.33,38.21,38.31,64600.0,28.5585,28.6482,28.5585,28.6332,64600.0
2010-03-24 11:50:00,38.31,38.33,38.24,38.25,93200.0,28.6332,28.6482,28.5809,28.5884,93200.0
2010-03-24 12:00:00,38.26,38.29,38.21,38.23,109700.0,28.5959,28.6183,28.5585,28.5735,109700.0
2010-03-24 12:10:00,38.23,38.23,38.06,38.07,99900.0,28.5735,28.5735,28.4464,28.4539,99900.0
2010-03-24 12:20:00,38.06,38.19,38.06,38.16,49000.0,28.4464,28.5436,28.4464,28.5211,49000.0
2010-03-24 12:30:00,38.16,38.29,38.15,38.28,45800.0,28.5211,28.6183,28.5137,28.6108,45800.0
2010-03-24 12:40:00,38.27,38.44,38.27,38.43,27700.0,28.6034,28.7304,28.6034,28.7229,27700.0
2010-03-24 12:50:00,38.44,38.49,38.41,38.48,34000.0,28.7304,28.7678,28.708,28.7603,34000.0
2010-03-24 13:00:00,38.47,38.48,38.32,38.44,49400.0,28.7528,28.7603,28.6407,28.7304,49400.0
2010-03-24 13:10:00,38.45,38.48,38.35,38.36,48300.0,28.7379,28.7603,28.6631,28.6706,48300.0
2010-03-24 13:20:00,38.35,38.41,38.34,38.41,25300.0,28.6631,28.708,28.6557,28.708,25300.0
2010-03-24 13:30:00,38.41,38.48,38.41,38.48,32600.0,28.708,28.7603,28.708,28.7603,32600.0
2010-03-24 13:40:00,38.47,38.47,38.28,38.33,45600.0,28.7528,28.7528,28.6108,28.6482,45600.0
2010-03-24 13:50:00,38.32,38.39,38.29,38.39,24600.0,28.6407,28.693,28.6183,28.693,24600.0
2010-03-24 14:00:00,38.39,38.42,38.36,38.41,37400.0,28.693,28.7155,28.6706,28.708,37400.0
2010-03-24 14:10:00,38.41,38.53,38.41,38.51,50200.0,28.708,28.7977,28.708,28.7827,50200.0
2010-03-24 14:20:00,38.51,38.58,38.49,38.53,53300.0,28.7827,28.835,28.7678,28.7977,53300.0
2010-03-24 14:30:00,38.53,38.54,38.5,38.5,56800.0,28.7977,28.8052,28.7753,28.7753,56800.0
2010-03-24 14:40:00,38.5,38.54,38.47,38.51,47500.0,28.7753,28.8052,28.7528,28.7827,47500.0
2010-03-24 14:50:00,38.51,38.54,38.47,38.49,47900.0,28.7827,28.8052,28.7528,28.7678,47900.0
2010-03-24 15:00:00,38.49,38.56,38.47,38.49,66300.0,28.7678,28.8201,28.7528,28.7678,66300.0
2010-03-24 15:10:00,38.5,38.51,38.41,38.41,99800.0,28.7753,28.7827,28.708,28.708,99800.0
2010-03-24 15:20:00,38.41,38.53,38.4,38.52,76800.0,28.708,28.7977,28.7005,28.7902,76800.0
2010-03-24 15:30:00,38.52,38.57,38.48,38.51,91000.0,28.7902,28.8276,28.7603,28.7827,91000.0
2010-03-24 15:40:00,38.5,38.52,38.45,38.49,115500.0,28.7753,28.7902,28.7379,28.7678,115500.0
2010-03-24 15:50:00,38.49,38.5,38.47,38.49,216300.0,28.7678,28.7753,28.7528,28.7678,216300.0
2010-03-25 09:30:00,38.79,38.85,38.7,38.78,206100.0,28.992,29.0368,28.9247,28.9845,206100.0
2010-03-25 09:40:00,38.76,38.77,38.56,38.63,125000.0,28.9696,28.9771,28.8201,28.8724,125000.0
2010-03-25 09:50:00,38.62,38.73,38.57,38.57,83900.0,28.8649,28.9472,28.8276,28.8276,83900.0
2010-03-25 10:00:00,38.58,38.66,38.52,38.61,70800.0,28.835,28.8948,28.7902,28.8575,70800.0
2010-03-25 10:10:00,38.61,38.73,38.6,38.73,58300.0,28.8575,28.9472,28.85,28.9472,58300.0
2010-03-25 10:20:00,38.73,38.79,38.64,38.65,89600.0,28.9472,28.992,28.8799,28.8874,89600.0
2010-03-25 10:30:00,38.65,38.7,38.54,38.6,59300.0,28.8874,28.9247,28.8052,28.85,59300.0
2010-03-25 10:40:00,38.6,38.69,38.54,38.69,63800.0,28.85,28.9173,28.8052,28.9173,63800.0
2010-03-25 10:50:00,38.69,38.7,38.6,38.67,56200.0,28.9173,28.9247,28.85,28.9023,56200.0
2010-03-25 11:00:00,38.67,38.71,38.63,38.65,52500.0,28.9023,28.9322,28.8724,28.8874,52500.0
2010-03-25 11:10:00,38.66,38.83,38.66,38.79,52300.0,28.8948,29.0219,28.8948,28.992,52300.0
2010-03-25 11:20:00,38.79,38.9,38.79,38.88,59900.0,28.992,29.0742,28.992,29.0593,59900.0
2010-03-25 11:30:00,38.89,38.92,38.84,38.84,106200.0,29.0667,29.0892,29.0294,29.0294,106200.0
2010-03-25 11:40:00,38.84,38.94,38.83,38.89,32300.0,29.0294,29.1041,29.0219,29.0667,32300.0
2010-03-25 11:50:00,38.89,38.9,38.85,38.85,44200.0,29.0667,29.0742,29.0368,29.0368,44200.0
2010-03-25 12:00:00,38.86,38.95,38.83,38.9,43100.0,29.0443,29.1116,29.0219,29.0742,43100.0
2010-03-25 12:10:00,38.89,38.9,38.81,38.86,54000.0,29.0667,29.0742,29.007,29.0443,54000.0
2010-03-25 12:20:00,38.86,38.89,38.83,38.88,50600.0,29.0443,29.0667,29.0219,29.0593,50600.0
2010-03-25 12:30:00,38.88,38.98,38.88,38.98,57900.0,29.0593,29.134,29.0593,29.134,57900.0
2010-03-25 12:40:00,38.98,39.0,38.95,38.95,88500.0,29.134,29.149,29.1116,29.1116,88500.0
2010-03-25 12:50:00,38.96,38.98,38.93,38.94,32500.0,29.1191,29.134,29.0966,29.1041,32500.0
2010-03-25 13:00:00,38.93,39.0,38.92,39.0,61200.0,29.0966,29.149,29.0892,29.149,61200.0
2010-03-25 13:10:00,39.0,39.0,38.96,38.99,54600.0,29.149,29.149,29.1191,29.1415,54600.0
2010-03-25 13:20:00,38.99,39.0,38.94,38.95,40400.0,29.1415,29.149,29.1041,29.1116,40400.0
2010-03-25 13:30:00,38.95,38.96,38.8,38.85,63300.0,29.1116,29.1191,28.9995,29.0368,63300.0
2010-03-25 13:40:00,38.85,38.87,38.8,38.81,94100.0,29.0368,29.0518,28.9995,29.007,94100.0
2010-03-25 13:50:00,38.81,38.89,38.71,38.78,167200.0,29.007,29.0667,28.9322,28.9845,167200.0
2010-03-25 14:00:00,38.79,38.88,38.79,38.84,71600.0,28.992,29.0593,28.992,29.0294,71600.0
2010-03-25 14:10:00,38.83,38.85,38.78,38.83,43600.0,29.0219,29.0368,28.9845,29.0219,43600.0
2010-03-25 14:20:00,38.85,38.85,38.69,38.71,89000.0,29.0368,29.0368,28.9173,28.9322,89000.0
2010-03-25 14:30:00,38.71,38.79,38.68,38.76,62000.0,28.9322,28.992,28.9098,28.9696,62000.0
2010-03-25 14:40:00,38.76,38.83,38.76,38.79,74800.0,28.9696,29.0219,28.9696,28.992,74800.0
2010-03-25 14:50:00,38.78,38.85,38.74,38.81,87200.0,28.9845,29.0368,28.9546,29.007,87200.0
2010-03-25 15:00:00,38.8,38.93,38.8,38.89,107800.0,28.9995,29.0966,28.9995,29.0667,107800.0
2010-03-25 15:10:00,38.9,38.93,38.87,38.88,71200.0,29.0742,29.0966,29.0518,29.0593,71200.0
2010-03-25 15:20:00,38.87,38.9,38.81,38.84,122600.0,29.0518,29.0742,29.007,29.0294,122600.0
2010-03-25 15:30:00,38.84,38.86,38.78,38.78,225400.0,29.0294,29.0443,28.9845,28.9845,225400.0
2010-03-25 15:40:00,38.78,38.78,38.56,38.57,269000.0,28.9845,28.9845,28.8201,28.8276,269000.0
2010-03-25 15:50:00,38.56,38.6,38.49,38.55,265500.0,28.8201,28.85,28.7678,28.8126,265500.0
2010-03-26 09:30:00,38.61,38.79,38.58,38.69,89100.0,28.8575,28.992,28.835,28.9173,89100.0
2010-03-26 09:40:00,38.68,38.84,38.63,38.83,87000.0,28.9098,29.0294,28.8724,29.0219,87000.0
2010-03-26 09:50:00,38.84,38.9,38.79,38.79,46600.0,29.0294,29.0742,28.992,28.992,46600.0
2010-03-26 10:00:00,38.8,38.88,38.8,38.84,116800.0,28.9995,29.0593,28.9995,29.0294,116800.0
2010-03-26 10:10:00,38.83,38.84,38.78,38.83,49100.0,29.0219,29.0294,28.9845,29.0219,49100.0
2010-03-26 10:20:00,38.84,38.97,38.82,38.97,97700.0,29.0294,29.1265,29.0144,29.1265,97700.0
2010-03-26 10:30:00,38.98,39.0,38.9,38.92,77000.0,29.134,29.149,29.0742,29.0892,77000.0
2010-03-26 10:40:00,38.92,38.95,38.88,38.9,46600.0,29.0892,29.1116,29.0593,29.0742,46600.0
2010-03-26 10:50:00,38.89,38.9,38.74,38.76,92900.0,29.0667,29.0742,28.9546,28.9696,92900.0
2010-03-26 11:00:00,38.77,38.82,38.75,38.78,71200.0,28.9771,29.0144,28.9621,28.9845,71200.0
2010-03-26 11:10:00,38.79,38.81,38.74,38.79,92300.0,28.992,29.007,28.9546,28.992,92300.0
2010-03-26 11:20:00,38.79,38.87,38.78,38.8,56900.0,28.992,29.0518,28.9845,28.9995,56900.0
2010-03-26 11:30:00,38.8,38.88,38.8,38.8,37500.0,28.9995,29.0593,28.9995,28.9995,37500.0
2010-03-26 11:40:00,38.8,38.83,38.77,38.81,43400.0,28.9995,29.0219,28.9771,29.007,43400.0
2010-03-26 11:50:00,38.82,38.85,38.78,38.79,48300.0,29.0144,29.0368,28.9845,28.992,48300.0
2010-03-26 12:00:00,38.8,38.89,38.8,38.87,123400.0,28.9995,29.0667,28.9995,29.0518,123400.0
2010-03-26 12:10:00,38.87,38.87,38.75,38.86,69300.0,29.0518,29.0518,28.9621,29.0443,69300.0
2010-03-26 12:20:00,38.86,38.86,38.62,38.62,53200.0,29.0443,29.0443,28.8649,28.8649,53200.0
2010-03-26 12:30:00,38.62,38.65,38.59,38.65,41000.0,28.8649,28.8874,28.8425,28.8874,41000.0
2010-03-26 12:40:00,38.65,38.68,38.56,38.56,47200.0,28.8874,28.9098,28.8201,28.8201,47200.0
2010-03-26 12:50:00,38.56,38.6,38.51,38.6,108500.0,28.8201,28.85,28.7827,28.85,108500.0
2010-03-26 13:00:00,38.6,38.67,38.54,38.57,62000.0,28.85,28.9023,28.8052,28.8276,62000.0
2010-03-26 13:10:00,38.58,38.72,38.56,38.72,112200.0,28.835,28.9397,28.8201,28.9397,112200.0
2010-03-26 13:20:00,38.72,38.86,38.69,38.78,70200.0,28.9397,29.0443,28.9173,28.9845,70200.0
2010-03-26 13:30:00,38.76,38.79,38.71,38.78,44100.0,28.9696,28.992,28.9322,28.9845,44100.0
2010-03-26 13:40:00,38.78,38.84,38.71,38.71,44700.0,28.9845,29.0294,28.9322,28.9322,44700.0
2010-03-26 13:50:00,38.72,38.78,38.71,38.78,28900.0,28.9397,28.9845,28.9322,28.9845,28900.0
2010-03-26 14:00:00,38.77,38.77,38.59,38.7,77900.0,28.9771,28.9771,28.8425,28.9247,77900.0
2010-03-26 14:10:00,38.71,38.72,38.61,38.67,99400.0,28.9322,28.9397,28.8575,28.9023,99400.0
2010-03-26 14:20:00,38.67,38.82,38.65,38.82,47000.0,28.9023,29.0144,28.8874,29.0144,47000.0
2010-03-26 14:30:00,38.82,38.89,38.79,38.89,44700.0,29.0144,29.0667,28.992,29.0667,44700.0
2010-03-26 14:40:00,38.88,38.9,38.72,38.74,47800.0,29.0593,29.0742,28.9397,28.9546,47800.0
2010-03-26 14:50:00,38.73,38.78,38.69,38.75,47900.0,28.9472,28.9845,28.9173,28.9621,47900.0
2010-03-26 15:00:00,38.75,38.76,38.69,38.74,61300.0,28.9621,28.9696,28.9173,28.9546,61300.0
2010-03-26 15:10:00,38.74,38.82,38.73,38.77,62500.0,28.9546,29.0144,28.9472,28.9771,62500.0
2010-03-26 15:20:00,38.77,38.8,38.69,38.8,54900.0,28.9771,28.9995,28.9173,28.9995,54900.0
2010-03-26 15:30:00,38.8,38.83,38.73,38.82,109700.0,28.9995,29.0219,28.9472,29.0144,109700.0
2010-03-26 15:40:00,38.82,38.85,38.76,38.8,105000.0,29.0144,29.0368,28.9696,28.9995,105000.0
2010-03-26 15:50:00,38.8,38.82,38.76,38.81,201600.0,28.9995,29.0144,28.9696,29.007,201600.0
2010-03-29 09:30:00,39.03,39.1,38.93,38.97,70900.0,29.1714,29.2237,29.0966,29.1265,70900.0
2010-03-29 09:40:00,38.97,38.98,38.83,38.86,93500.0,29.1265,29.134,29.0219,29.0443,93500.0
2010-03-29 09:50:00,38.86,38.97,38.73,38.75,117100.0,29.0443,29.1265,28.9472,28.9621,117100.0
2010-03-29 10:00:00,38.76,38.81,38.68,38.8,86800.0,28.9696,29.007,28.9098,28.9995,86800.0
2010-03-29 10:10:00,38.8,38.86,38.8,38.81,50200.0,28.9995,29.0443,28.9995,29.007,50200.0
2010-03-29 10:20:00,38.83,38.83,38.67,38.68,61100.0,29.0219,29.0219,28.9023,28.9098,61100.0
2010-03-29 10:30:00,38.68,38.82,38.63,38.81,76400.0,28.9098,29.0144,28.8724,29.007,76400.0
2010-03-29 10:40:00,38.81,38.82,38.76,38.81,50700.0,29.007,29.0144,28.9696,29.007,50700.0
2010-03-29 10:50:00,38.82,38.84,38.76,38.82,83500.0,29.0144,29.0294,28.9696,29.0144,83500.0
2010-03-29 11:00:00,38.83,38.85,38.78,38.83,68000.0,29.0219,29.0368,28.9845,29.0219,68000.0
2010-03-29 11:10:00,38.84,38.87,38.81,38.84,78400.0,29.0294,29.0518,29.007,29.0294,78400.0
2010-03-29 11:20:00,38.85,38.85,38.77,38.77,54300.0,29.0368,29.0368,28.9771,28.9771,54300.0
2010-03-29 11:30:00,38.78,38.78,38.65,38.72,67500.0,28.9845,28.9845,28.8874,28.9397,67500.0
2010-03-29 11:40:00,38.71,38.74,38.67,38.67,42300.0,28.9322,28.9546,28.9023,28.9023,42300.0
2010-03-29 11:50:00,38.67,38.72,38.65,38.68,39200.0,28.9023,28.9397,28.8874,28.9098,39200.0
2010-03-29 12:00:00,38.69,38.72,38.65,38.65,40300.0,28.9173,28.9397,28.8874,28.8874,40300.0
2010-03-29 12:10:00,38.65,38.73,38.65,38.72,37000.0,28.8874,28.9472,28.8874,28.9397,37000.0
2010-03-29 12:20:00,38.72,38.76,38.71,38.75,31900.0,28.9397,28.9696,28.9322,28.9621,31900.0
2010-03-29 12:30:00,38.75,38.78,38.72,38.73,23400.0,28.9621,28.9845,28.9397,28.9472,23400.0
2010-03-29 12:40:00,38.72,38.74,38.66,38.7,33600.0,28.9397,28.9546,28.8948,28.9247,33600.0
2010-03-29 12:50:00,38.71,38.72,38.68,38.69,30100.0,28.9322,28.9397,28.9098,28.9173,30100.0
2010-03-29 13:00:00,38.7,38.74,38.67,38.71,29800.0,28.9247,28.9546,28.9023,28.9322,29800.0
2010-03-29 13:10:00,38.72,38.78,38.71,38.78,18400.0,28.9397,28.9845,28.9322,28.9845,18400.0
2010-03-29 13:20:00,38.78,38.82,38.78,38.8,23100.0,28.9845,29.0144,28.9845,28.9995,23100.0
2010-03-29 13:30:00,38.8,38.83,38.76,38.8,54100.0,28.9995,29.0219,28.9696,28.9995,54100.0
2010-03-29 13:40:00,38.8,38.85,38.76,38.84,26500.0,28.9995,29.0368,28.9696,29.0294,26500.0
2010-03-29 13:50:00,38.85,38.87,38.82,38.83,27400.0,29.0368,29.0518,29.0144,29.0219,27400.0
2010-03-29 14:00:00,38.83,38.86,38.81,38.85,21700.0,29.0219,29.0443,29.007,29.0368,21700.0
2010-03-29 14:10:00,38.86,38.92,38.85,38.85,70800.0,29.0443,29.0892,29.0368,29.0368,70800.0
2010-03-29 14:20:00,38.85,38.86,38.72,38.77,74500.0,29.0368,29.0443,28.9397,28.9771,74500.0
2010-03-29 14:30:00,38.77,38.88,38.76,38.82,60100.0,28.9771,29.0593,28.9696,29.0144,60100.0
2010-03-29 14:40:00,38.82,38.87,38.8,38.86,40300.0,29.0144,29.0518,28.9995,29.0443,40300.0
2010-03-29 14:50:00,38.86,38.9,38.83,38.86,49400.0,29.0443,29.0742,29.0219,29.0443,49400.0
2010-03-29 15:00:00,38.85,38.89,38.82,38.87,23100.0,29.0368,29.0667,29.0144,29.0518,23100.0
2010-03-29 15:10:00,38.87,38.91,38.83,38.86,36000.0,29.0518,29.0817,29.0219,29.0443,36000.0
2010-03-29 15:20:00,38.86,38.93,38.85,38.9,48600.0,29.0443,29.0966,29.0368,29.0742,48600.0
2010-03-29 15:30:00,38.89,38.9,38.85,38.88,58200.0,29.0667,29.0742,29.0368,29.0593,58200.0
2010-03-29 15:40:00,38.88,38.93,38.87,38.89,123800.0,29.0593,29.0966,29.0518,29.0667,123800.0
2010-03-29 15:50:00,38.91,39.0,38.9,38.97,356700.0,29.0817,29.149,29.0742,29.1265,356700.0
2010-03-30 09:30:00,39.15,39.25,39.04,39.06,128300.0,29.2611,29.3358,29.1789,29.1938,128300.0
2010-03-30 09:40:00,39.06,39.2,39.01,39.2,121100.0,29.1938,29.2984,29.1564,29.2984,121100.0
2010-03-30 09:50:00,39.2,39.25,39.15,39.15,67300.0,29.2984,29.3358,29.2611,29.2611,67300.0
2010-03-30 10:00:00,39.16,39.24,39.14,39.2,84200.0,29.2685,29.3283,29.2536,29.2984,84200.0
2010-03-30 10:10:00,39.2,39.24,39.07,39.07,90500.0,29.2984,29.3283,29.2013,29.2013,90500.0
2010-03-30 10:20:00,39.06,39.12,39.04,39.11,54700.0,29.1938,29.2386,29.1789,29.2312,54700.0
2010-03-30 10:30:00,39.12,39.25,39.12,39.24,70200.0,29.2386,29.3358,29.2386,29.3283,70200.0
2010-03-30 10:40:00,39.24,39.24,39.18,39.22,129200.0,29.3283,29.3283,29.2835,29.3134,129200.0
2010-03-30 10:50:00,39.23,39.27,39.18,39.23,156500.0,29.3209,29.3508,29.2835,29.3209,156500.0
2010-03-30 11:00:00,39.23,39.23,39.06,39.17,146400.0,29.3209,29.3209,29.1938,29.276,146400.0
2010-03-30 11:10:00,39.16,39.17,38.98,38.99,109900.0,29.2685,29.276,29.134,29.1415,109900.0
2010-03-30 11:20:00,39.0,39.02,38.9,39.0,68200.0,29.149,29.1639,29.0742,29.149,68200.0
2010-03-30 11:30:00,39.0,39.04,38.93,38.99,46900.0,29.149,29.1789,29.0966,29.1415,46900.0
2010-03-30 11:40:00,39.01,39.08,38.99,39.05,55300.0,29.1564,29.2088,29.1415,29.1863,55300.0
2010-03-30 11:50:00,39.06,39.07,38.99,39.03,32500.0,29.1938,29.2013,29.1415,29.1714,32500.0
2010-03-30 12:00:00,39.03,39.11,39.03,39.08,48800.0,29.1714,29.2312,29.1714,29.2088,48800.0
2010-03-30 12:10:00,39.08,39.09,39.03,39.05,20200.0,29.2088,29.2162,29.1714,29.1863,20200.0
2010-03-30 12:20:00,39.06,39.16,39.06,39.15,21000.0,29.1938,29.2685,29.1938,29.2611,21000.0
2010-03-30 12:30:00,39.15,39.17,39.11,39.13,15700.0,29.2611,29.276,29.2312,29.2461,15700.0
2010-03-30 12:40:00,39.13,39.2,39.13,39.18,33400.0,29.2461,29.2984,29.2461,29.2835,33400.0
2010-03-30 12:50:00,39.18,39.22,39.16,39.19,120100.0,29.2835,29.3134,29.2685,29.291,120100.0
2010-03-30 13:00:00,39.19,39.19,39.12,39.15,61700.0,29.291,29.291,29.2386,29.2611,61700.0
2010-03-30 13:10:00,39.15,39.18,39.1,39.11,42800.0,29.2611,29.2835,29.2237,29.2312,42800.0
2010-03-30 13:20:00,39.11,39.12,39.06,39.12,33900.0,29.2312,29.2386,29.1938,29.2386,33900.0
2010-03-30 13:30:00,39.12,39.16,39.09,39.1,28800.0,29.2386,29.2685,29.2162,29.2237,28800.0
2010-03-30 13:40:00,39.09,39.11,39.05,39.1,43700.0,29.2162,29.2312,29.1863,29.2237,43700.0
2010-03-30 13:50:00,39.09,39.15,39.09,39.13,21800.0,29.2162,29.2611,29.2162,29.2461,21800.0
2010-03-30 14:00:00,39.14,39.16,39.11,39.15,17800.0,29.2536,29.2685,29.2312,29.2611,17800.0
2010-03-30 14:10:00,39.15,39.2,39.13,39.13,31200.0,29.2611,29.2984,29.2461,29.2461,31200.0
2010-03-30 14:20:00,39.13,39.17,39.13,39.15,16500.0,29.2461,29.276,29.2461,29.2611,16500.0
2010-03-30 14:30:00,39.16,39.22,39.15,39.22,23700.0,29.2685,29.3134,29.2611,29.3134,23700.0
2010-03-30 14:40:00,39.22,39.28,39.21,39.24,68800.0,29.3134,29.3582,29.3059,29.3283,68800.0
2010-03-30 14:50:00,39.24,39.3,39.2,39.2,126400.0,29.3283,29.3732,29.2984,29.2984,126400.0
2010-03-30 15:00:00,39.21,39.27,39.2,39.22,68700.0,29.3059,29.3508,29.2984,29.3134,68700.0
2010-03-30 15:10:00,39.23,39.3,39.22,39.27,48700.0,29.3209,29.3732,29.3134,29.3508,48700.0
2010-03-30 15:20:00,39.27,39.28,39.24,39.24,64300.0,29.3508,29.3582,29.3283,29.3283,64300.0
2010-03-30 15:30:00,39.24,39.32,39.24,39.24,58100.0,29.3283,29.3881,29.3283,29.3283,58100.0
2010-03-30 15:40:00,39.25,39.32,39.24,39.28,156700.0,29.3358,29.3881,29.3283,29.3582,156700.0
2010-03-30 15:50:00,39.27,39.31,39.19,39.2,459300.0,29.3508,29.3807,29.291,29.2984,459300.0
2010-03-31 09:30:00,39.07,39.07,38.81,38.9,170700.0,29.2013,29.2013,29.007,29.0742,170700.0
2010-03-31 09:40:00,38.9,38.92,38.71,38.74,142700.0,29.0742,29.0892,28.9322,28.9546,142700.0
2010-03-31 09:50:00,38.73,38.83,38.72,38.77,75900.0,28.9472,29.0219,28.9397,28.9771,75900.0
2010-03-31 10:00:00,38.8,38.9,38.79,38.9,69200.0,28.9995,29.0742,28.992,29.0742,69200.0
2010-03-31 10:10:00,38.9,38.91,38.84,38.86,101400.0,29.0742,29.0817,29.0294,29.0443,101400.0
2010-03-31 10:20:00,38.87,39.0,38.87,38.98,114100.0,29.0518,29.149,29.0518,29.134,114100.0
2010-03-31 10:30:00,38.98,39.13,38.95,39.1,90000.0,29.134,29.2461,29.1116,29.2237,90000.0
2010-03-31 10:40:00,39.1,39.14,38.98,38.98,90700.0,29.2237,29.2536,29.134,29.134,90700.0
2010-03-31 10:50:00,38.98,39.04,38.94,39.02,105200.0,29.134,29.1789,29.1041,29.1639,105200.0
2010-03-31 11:00:00,39.02,39.05,38.89,38.93,97900.0,29.1639,29.1863,29.0667,29.0966,97900.0
2010-03-31 11:10:00,38.93,38.93,38.89,38.9,43800.0,29.0966,29.0966,29.0667,29.0742,43800.0
2010-03-31 11:20:00,38.9,38.92,38.84,38.87,51100.0,29.0742,29.0892,29.0294,29.0518,51100.0
2010-03-31 11:30:00,38.86,38.99,38.83,38.95,47700.0,29.0443,29.1415,29.0219,29.1116,47700.0
2010-03-31 11:40:00,38.94,39.04,38.94,39.04,51600.0,29.1041,29.1789,29.1041,29.1789,51600.0
2010-03-31 11:50:00,39.03,39.06,39.01,39.05,33100.0,29.1714,29.1938,29.1564,29.1863,33100.0
2010-03-31 12:00:00,39.06,39.07,38.98,38.99,57800.0,29.1938,29.2013,29.134,29.1415,57800.0
2010-03-31 12:10:00,39.0,39.05,38.98,39.01,17900.0,29.149,29.1863,29.134,29.1564,17900.0
2010-03-31 12:20:00,39.01,39.05,38.99,39.0,27100.0,29.1564,29.1863,29.1415,29.149,27100.0
2010-03-31 12:30:00,39.0,39.12,39.0,39.12,37300.0,29.149,29.2386,29.149,29.2386,37300.0
2010-03-31 12:40:00,39.12,39.13,39.05,39.07,30300.0,29.2386,29.2461,29.1863,29.2013,30300.0
2010-03-31 12:50:00,39.08,39.11,39.06,39.08,34500.0,29.2088,29.2312,29.1938,29.2088,34500.0
2010-03-31 13:00:00,39.09,39.1,39.03,39.03,14100.0,29.2162,29.2237,29.1714,29.1714,14100.0
2010-03-31 13:10:00,39.02,39.05,39.01,39.02,21800.0,29.1639,29.1863,29.1564,29.1639,21800.0
2010-03-31 13:20:00,39.03,39.04,39.0,39.04,37700.0,29.1714,29.1789,29.149,29.1789,37700.0
2010-03-31 13:30:00,39.03,39.05,39.01,39.04,24500.0,29.1714,29.1863,29.1564,29.1789,24500.0
2010-03-31 13:40:00,39.05,39.08,39.02,39.05,26100.0,29.1863,29.2088,29.1639,29.1863,26100.0
2010-03-31 13:50:00,39.04,39.1,39.03,39.08,27300.0,29.1789,29.2237,29.1714,29.2088,27300.0
2010-03-31 14:00:00,39.08,39.17,39.08,39.12,33800.0,29.2088,29.276,29.2088,29.2386,33800.0
2010-03-31 14:10:00,39.1,39.12,39.03,39.04,65300.0,29.2237,29.2386,29.1714,29.1789,65300.0
2010-03-31 14:20:00,39.04,39.07,39.01,39.07,113300.0,29.1789,29.2013,29.1564,29.2013,113300.0
2010-03-31 14:30:00,39.07,39.08,39.01,39.01,58000.0,29.2013,29.2088,29.1564,29.1564,58000.0
2010-03-31 14:40:00,39.0,39.01,38.91,38.92,109500.0,29.149,29.1564,29.0817,29.0892,109500.0
2010-03-31 14:50:00,38.91,38.97,38.87,38.96,63500.0,29.0817,29.1265,29.0518,29.1191,63500.0
2010-03-31 15:00:00,38.96,38.98,38.94,38.97,42800.0,29.1191,29.134,29.1041,29.1265,42800.0
2010-03-31 15:10:00,38.97,38.98,38.89,38.92,40500.0,29.1265,29.134,29.0667,29.0892,40500.0
2010-03-31 15:20:00,38.92,38.93,38.85,38.93,106900.0,29.0892,29.0966,29.0368,29.0966,106900.0
2010-03-31 15:30:00,38.93,38.96,38.9,38.92,73300.0,29.0966,29.1191,29.0742,29.0892,73300.0
2010-03-31 15:40:00,38.93,38.96,38.84,38.85,151100.0,29.0966,29.1191,29.0294,29.0368,151100.0
2010-03-31 15:50:00,38.86,38.91,38.85,38.89,254100.0,29.0443,29.0817,29.0368,29.0667,254100.0
2010-04-01 09:30:00,39.39,39.52,39.27,39.46,193700.0,29.4404,29.5376,29.3508,29.4928,193700.0
2010-04-01 09:40:00,39.46,39.54,39.36,39.38,99000.0,29.4928,29.5526,29.418,29.433,99000.0
2010-04-01 09:50:00,39.38,39.45,39.34,39.39,91300.0,29.433,29.4853,29.4031,29.4404,91300.0
2010-04-01 10:00:00,39.4,39.46,39.36,39.37,79100.0,29.4479,29.4928,29.418,29.4255,79100.0
2010-04-01 10:10:00,39.38,39.4,39.36,39.37,51800.0,29.433,29.4479,29.418,29.4255,51800.0
2010-04-01 10:20:00,39.37,39.4,39.33,39.39,77900.0,29.4255,29.4479,29.3956,29.4404,77900.0
2010-04-01 10:30:00,39.39,39.4,39.31,39.35,60500.0,29.4404,29.4479,29.3807,29.4106,60500.0
2010-04-01 10:40:00,39.35,39.42,39.33,39.35,61100.0,29.4106,29.4629,29.3956,29.4106,61100.0
2010-04-01 10:50:00,39.36,39.42,39.31,39.4,78100.0,29.418,29.4629,29.3807,29.4479,78100.0
2010-04-01 11:00:00,39.4,39.4,39.35,39.36,49300.0,29.4479,29.4479,29.4106,29.418,49300.0
2010-04-01 11:10:00,39.35,39.39,39.3,39.33,44200.0,29.4106,29.4404,29.3732,29.3956,44200.0
2010-04-01 11:20:00,39.33,39.35,39.24,39.28,79700.0,29.3956,29.4106,29.3283,29.3582,79700.0
2010-04-01 11:30:00,39.29,39.33,39.24,39.27,53900.0,29.3657,29.3956,29.3283,29.3508,53900.0
2010-04-01 11:40:00,39.27,39.28,39.24,39.25,22400.0,29.3508,29.3582,29.3283,29.3358,22400.0
2010-04-01 11:50:00,39.24,39.26,39.18,39.19,50800.0,29.3283,29.3433,29.2835,29.291,50800.0
2010-04-01 12:00:00,39.19,39.21,39.18,39.19,25000.0,29.291,29.3059,29.2835,29.291,25000.0
2010-04-01 12:10:00,39.2,39.2,39.12,39.14,47600.0,29.2984,29.2984,29.2386,29.2536,47600.0
2010-04-01 12:20:00,39.13,39.14,39.05,39.06,45700.0,29.2461,29.2536,29.1863,29.1938,45700.0
2010-04-01 12:30:00,39.06,39.14,39.06,39.13,31600.0,29.1938,29.2536,29.1938,29.2461,31600.0
2010-04-01 12:40:00,39.14,39.16,39.12,39.14,26900.0,29.2536,29.2685,29.2386,29.2536,26900.0
2010-04-01 12:50:00,39.14,39.2,39.13,39.18,26700.0,29.2536,29.2984,29.2461,29.2835,26700.0
2010-04-01 13:00:00,39.18,39.18,39.14,39.17,23600.0,29.2835,29.2835,29.2536,29.276,23600.0
2010-04-01 13:10:00,39.16,39.2,39.16,39.2,28700.0,29.2685,29.2984,29.2685,29.2984,28700.0
2010-04-01 13:20:00,39.2,39.26,39.19,39.24,25600.0,29.2984,29.3433,29.291,29.3283,25600.0
2010-04-01 13:30:00,39.24,39.32,39.24,39.31,24200.0,29.3283,29.3881,29.3283,29.3807,24200.0
2010-04-01 13:40:00,39.3,39.32,39.17,39.2,42300.0,29.3732,29.3881,29.276,29.2984,42300.0
2010-04-01 13:50:00,39.2,39.22,39.12,39.12,49100.0,29.2984,29.3134,29.2386,29.2386,49100.0
2010-04-01 14:00:00,39.11,39.14,39.04,39.04,51900.0,29.2312,29.2536,29.1789,29.1789,51900.0
2010-04-01 14:10:00,39.04,39.14,39.03,39.13,36000.0,29.1789,29.2536,29.1714,29.2461,36000.0
2010-04-01 14:20:00,39.12,39.13,39.05,39.09,26000.0,29.2386,29.2461,29.1863,29.2162,26000.0
2010-04-01 14:30:00,39.08,39.09,38.95,38.97,44900.0,29.2088,29.2162,29.1116,29.1265,44900.0
2010-04-01 14:40:00,38.97,39.04,38.92,39.01,42800.0,29.1265,29.1789,29.0892,29.1564,42800.0
2010-04-01 14:50:00,39.01,39.12,39.01,39.12,42900.0,29.1564,29.2386,29.1564,29.2386,42900.0
2010-04-01 15:00:00,39.11,39.13,39.08,39.12,39100.0,29.2312,29.2461,29.2088,29.2386,39100.0
2010-04-01 15:10:00,39.11,39.16,39.08,39.13,109300.0,29.2312,29.2685,29.2088,29.2461,109300.0
2010-04-01 15:20:00,39.13,39.18,39.13,39.15,83900.0,29.2461,29.2835,29.2461,29.2611,83900.0
2010-04-01 15:30:00,39.15,39.25,39.15,39.18,104900.0,29.2611,29.3358,29.2611,29.2835,104900.0
2010-04-01 15:40:00,39.18,39.22,39.17,39.19,128400.0,29.2835,29.3134,29.276,29.291,128400.0
2010-04-01 15:50:00,39.2,39.25,39.19,39.24,149700.0,29.2984,29.3358,29.291,29.3283,149700.0
2010-04-05 09:30:00,39.34,39.54,39.23,39.54,71100.0,29.4031,29.5526,29.3209,29.5526,71100.0
2010-04-05 09:40:00,39.53,39.54,39.44,39.49,104300.0,29.5451,29.5526,29.4778,29.5152,104300.0
2010-04-05 09:50:00,39.5,39.54,39.49,39.5,26400.0,29.5227,29.5526,29.5152,29.5227,26400.0
2010-04-05 10:00:00,39.51,39.55,39.49,39.53,26300.0,29.5301,29.56,29.5152,29.5451,26300.0
2010-04-05 10:10:00,39.54,39.68,39.52,39.63,52100.0,29.5526,29.6572,29.5376,29.6198,52100.0
2010-04-05 10:20:00,39.62,39.76,39.61,39.74,33200.0,29.6124,29.717,29.6049,29.702,33200.0
2010-04-05 10:30:00,39.72,39.78,39.69,39.78,32100.0,29.6871,29.7319,29.6647,29.7319,32100.0
2010-04-05 10:40:00,39.78,39.8,39.74,39.75,45100.0,29.7319,29.7469,29.702,29.7095,45100.0
2010-04-05 10:50:00,39.74,39.75,39.63,39.64,61200.0,29.702,29.7095,29.6198,29.6273,61200.0
2010-04-05 11:00:00,39.64,39.68,39.63,39.66,71300.0,29.6273,29.6572,29.6198,29.6422,71300.0
2010-04-05 11:10:00,39.66,39.68,39.64,39.65,23800.0,29.6422,29.6572,29.6273,29.6348,23800.0
2010-04-05 11:20:00,39.65,39.68,39.65,39.66,29300.0,29.6348,29.6572,29.6348,29.6422,29300.0
2010-04-05 11:30:00,39.66,39.67,39.58,39.61,121200.0,29.6422,29.6497,29.5825,29.6049,121200.0
2010-04-05 11:40:00,39.62,39.71,39.61,39.7,13600.0,29.6124,29.6796,29.6049,29.6721,13600.0
2010-04-05 11:50:00,39.7,39.74,39.7,39.71,65200.0,29.6721,29.702,29.6721,29.6796,65200.0
2010-04-05 12:00:00,39.71,39.74,39.67,39.71,26400.0,29.6796,29.702,29.6497,29.6796,26400.0
2010-04-05 12:10:00,39.7,39.7,39.66,39.69,10500.0,29.6721,29.6721,29.6422,29.6647,10500.0
2010-04-05 12:20:00,39.69,39.71,39.64,39.7,46400.0,29.6647,29.6796,29.6273,29.6721,46400.0
2010-04-05 12:30:00,39.69,39.73,39.66,39.67,27000.0,29.6647,29.6946,29.6422,29.6497,27000.0
2010-04-05 12:40:00,39.65,39.65,39.59,39.6,74200.0,29.6348,29.6348,29.5899,29.5974,74200.0
2010-04-05 12:50:00,39.6,39.62,39.55,39.55,87900.0,29.5974,29.6124,29.56,29.56,87900.0
2010-04-05 13:00:00,39.55,39.58,39.48,39.5,38100.0,29.56,29.5825,29.5077,29.5227,38100.0
2010-04-05 13:10:00,39.5,39.54,39.49,39.51,37800.0,29.5227,29.5526,29.5152,29.5301,37800.0
2010-04-05 13:20:00,39.5,39.51,39.48,39.51,46700.0,29.5227,29.5301,29.5077,29.5301,46700.0
2010-04-05 13:30:00,39.51,39.52,39.41,39.41,44800.0,29.5301,29.5376,29.4554,29.4554,44800.0
2010-04-05 13:40:00,39.41,39.44,39.35,39.37,35100.0,29.4554,29.4778,29.4106,29.4255,35100.0
2010-04-05 13:50:00,39.37,39.41,39.34,39.34,105800.0,29.4255,29.4554,29.4031,29.4031,105800.0
2010-04-05 14:00:00,39.35,39.42,39.34,39.42,37800.0,29.4106,29.4629,29.4031,29.4629,37800.0
2010-04-05 14:10:00,39.42,39.43,39.37,39.4,51100.0,29.4629,29.4703,29.4255,29.4479,51100.0
2010-04-05 14:20:00,39.4,39.46,39.37,39.44,58600.0,29.4479,29.4928,29.4255,29.4778,58600.0
2010-04-05 14:30:00,39.43,39.44,39.36,39.39,79300.0,29.4703,29.4778,29.418,29.4404,79300.0
2010-04-05 14:40:00,39.39,39.45,39.37,39.38,75200.0,29.4404,29.4853,29.4255,29.433,75200.0
2010-04-05 14:50:00,39.38,39.38,39.3,39.31,68800.0,29.433,29.433,29.3732,29.3807,68800.0
2010-04-05 15:00:00,39.31,39.41,39.31,39.38,46000.0,29.3807,29.4554,29.3807,29.433,46000.0
2010-04-05 15:10:00,39.37,39.38,39.29,39.34,97300.0,29.4255,29.433,29.3657,29.4031,97300.0
2010-04-05 15:20:00,39.34,39.35,39.26,39.32,121000.0,29.4031,29.4106,29.3433,29.3881,121000.0
2010-04-05 15:30:00,39.31,39.31,39.2,39.21,129000.0,29.3807,29.3807,29.2984,29.3059,129000.0
2010-04-05 15:40:00,39.22,39.35,39.19,39.33,328000.0,29.3134,29.4106,29.291,29.3956,328000.0
2010-04-05 15:50:00,39.32,39.39,39.32,39.39,227100.0,29.3881,29.4404,29.3881,29.4404,227100.0
2010-04-06 09:30:00,39.11,39.25,39.04,39.23,122800.0,29.2312,29.3358,29.1789,29.3209,122800.0
2010-04-06 09:40:00,39.23,39.33,39.2,39.29,156800.0,29.3209,29.3956,29.2984,29.3657,156800.0
2010-04-06 09:50:00,39.29,39.33,39.23,39.31,90800.0,29.3657,29.3956,29.3209,29.3807,90800.0
2010-04-06 10:00:00,39.31,39.31,39.17,39.27,140300.0,29.3807,29.3807,29.276,29.3508,140300.0
2010-04-06 10:10:00,39.26,39.27,39.18,39.21,73600.0,29.3433,29.3508,29.2835,29.3059,73600.0
2010-04-06 10:20:00,39.2,39.3,39.19,39.29,81400.0,29.2984,29.3732,29.291,29.3657,81400.0
2010-04-06 10:30:00,39.3,39.32,39.26,39.27,63500.0,29.3732,29.3881,29.3433,29.3508,63500.0
2010-04-06 10:40:00,39.27,39.29,39.21,39.21,61300.0,29.3508,29.3657,29.3059,29.3059,61300.0
2010-04-06 10:50:00,39.21,39.25,39.18,39.22,86200.0,29.3059,29.3358,29.2835,29.3134,86200.0
2010-04-06 11:00:00,39.22,39.26,39.2,39.24,65200.0,29.3134,29.3433,29.2984,29.3283,65200.0
2010-04-06 11:10:00,39.24,39.27,39.21,39.25,66400.0,29.3283,29.3508,29.3059,29.3358,66400.0
2010-04-06 11:20:00,39.26,39.27,39.19,39.21,110000.0,29.3433,29.3508,29.291,29.3059,110000.0
2010-04-06 11:30:00,39.2,39.26,39.2,39.21,77100.0,29.2984,29.3433,29.2984,29.3059,77100.0
2010-04-06 11:40:00,39.2,39.25,39.2,39.23,29500.0,29.2984,29.3358,29.2984,29.3209,29500.0
2010-04-06 11:50:00,39.23,39.24,39.2,39.21,29100.0,29.3209,29.3283,29.2984,29.3059,29100.0
2010-04-06 12:00:00,39.22,39.22,39.19,39.21,26700.0,29.3134,29.3134,29.291,29.3059,26700.0
2010-04-06 12:10:00,39.21,39.22,39.17,39.17,83400.0,29.3059,29.3134,29.276,29.276,83400.0
2010-04-06 12:20:00,39.17,39.18,39.14,39.14,34300.0,29.276,29.2835,29.2536,29.2536,34300.0
2010-04-06 12:30:00,39.14,39.16,39.02,39.04,74100.0,29.2536,29.2685,29.1639,29.1789,74100.0
2010-04-06 12:40:00,39.04,39.07,39.03,39.06,31000.0,29.1789,29.2013,29.1714,29.1938,31000.0
2010-04-06 12:50:00,39.07,39.07,39.04,39.05,43900.0,29.2013,29.2013,29.1789,29.1863,43900.0
2010-04-06 13:00:00,39.05,39.19,39.04,39.19,54100.0,29.1863,29.291,29.1789,29.291,54100.0
2010-04-06 13:10:00,39.19,39.19,39.14,39.14,33800.0,29.291,29.291,29.2536,29.2536,33800.0
2010-04-06 13:20:00,39.13,39.21,39.13,39.18,22100.0,29.2461,29.3059,29.2461,29.2835,22100.0
2010-04-06 13:30:00,39.17,39.19,39.12,39.12,42400.0,29.276,29.291,29.2386,29.2386,42400.0
2010-04-06 13:40:00,39.12,39.15,39.06,39.06,42900.0,29.2386,29.2611,29.1938,29.1938,42900.0
2010-04-06 13:50:00,39.07,39.12,39.06,39.08,29200.0,29.2013,29.2386,29.1938,29.2088,29200.0
2010-04-06 14:00:00,39.08,39.18,39.08,39.17,58900.0,29.2088,29.2835,29.2088,29.276,58900.0
2010-04-06 14:10:00,39.18,39.27,39.16,39.27,61300.0,29.2835,29.3508,29.2685,29.3508,61300.0
2010-04-06 14:20:00,39.27,39.27,39.24,39.25,72200.0,29.3508,29.3508,29.3283,29.3358,72200.0
2010-04-06 14:30:00,39.25,39.36,39.24,39.36,52000.0,29.3358,29.418,29.3283,29.418,52000.0
2010-04-06 14:40:00,39.35,39.37,39.34,39.34,31800.0,29.4106,29.4255,29.4031,29.4031,31800.0
2010-04-06 14:50:00,39.34,39.4,39.34,39.4,69000.0,29.4031,29.4479,29.4031,29.4479,69000.0
2010-04-06 15:00:00,39.39,39.41,39.32,39.32,117100.0,29.4404,29.4554,29.3881,29.3881,117100.0
2010-04-06 15:10:00,39.33,39.35,39.29,39.31,68200.0,29.3956,29.4106,29.3657,29.3807,68200.0
2010-04-06 15:20:00,39.31,39.32,39.24,39.26,64400.0,29.3807,29.3881,29.3283,29.3433,64400.0
2010-04-06 15:30:00,39.26,39.28,39.25,39.25,74700.0,29.3433,29.3582,29.3358,29.3358,74700.0
2010-04-06 15:40:00,39.25,39.31,39.24,39.3,97600.0,29.3358,29.3807,29.3283,29.3732,97600.0
2010-04-06 15:50:00,39.3,39.33,39.28,39.32,197600.0,29.3732,29.3956,29.3582,29.3881,197600.0
2010-04-07 09:30:00,38.75,38.97,38.7,38.92,283300.0,28.9621,29.1265,28.9247,29.0892,283300.0
2010-04-07 09:40:00,38.91,39.01,38.85,38.89,151800.0,29.0817,29.1564,29.0368,29.0667,151800.0
2010-04-07 09:50:00,38.88,38.95,38.77,38.78,139200.0,29.0593,29.1116,28.9771,28.9845,139200.0
2010-04-07 10:00:00,38.78,38.81,38.72,38.79,128200.0,28.9845,29.007,28.9397,28.992,128200.0
2010-04-07 10:10:00,38.79,38.83,38.76,38.76,205400.0,28.992,29.0219,28.9696,28.9696,205400.0
2010-04-07 10:20:00,38.76,38.79,38.7,38.77,201800.0,28.9696,28.992,28.9247,28.9771,201800.0
2010-04-07 10:30:00,38.76,38.88,38.74,38.83,228700.0,28.9696,29.0593,28.9546,29.0219,228700.0
2010-04-07 10:40:00,38.83,38.86,38.79,38.83,252100.0,29.0219,29.0443,28.992,29.0219,252100.0
2010-04-07 10:50:00,38.83,38.9,38.8,38.88,340800.0,29.0219,29.0742,28.9995,29.0593,340800.0
2010-04-07 11:00:00,38.89,38.94,38.87,38.93,321700.0,29.0667,29.1041,29.0518,29.0966,321700.0
2010-04-07 11:10:00,38.93,38.93,38.88,38.9,128100.0,29.0966,29.0966,29.0593,29.0742,128100.0
2010-04-07 11:20:00,38.9,38.92,38.85,38.87,101100.0,29.0742,29.0892,29.0368,29.0518,101100.0
2010-04-07 11:30:00,38.87,38.88,38.79,38.8,71400.0,29.0518,29.0593,28.992,28.9995,71400.0
2010-04-07 11:40:00,38.81,38.85,38.8,38.8,23600.0,29.007,29.0368,28.9995,28.9995,23600.0
2010-04-07 11:50:00,38.8,38.85,38.76,38.81,79900.0,28.9995,29.0368,28.9696,29.007,79900.0
2010-04-07 12:00:00,38.81,38.81,38.76,38.77,39900.0,29.007,29.007,28.9696,28.9771,39900.0
2010-04-07 12:10:00,38.78,38.78,38.67,38.7,57300.0,28.9845,28.9845,28.9023,28.9247,57300.0
2010-04-07 12:20:00,38.7,38.71,38.66,38.67,42800.0,28.9247,28.9322,28.8948,28.9023,42800.0
2010-04-07 12:30:00,38.67,38.71,38.65,38.66,42000.0,28.9023,28.9322,28.8874,28.8948,42000.0
2010-04-07 12:40:00,38.66,38.67,38.64,38.66,33800.0,28.8948,28.9023,28.8799,28.8948,33800.0
2010-04-07 12:50:00,38.67,38.67,38.58,38.64,50700.0,28.9023,28.9023,28.835,28.8799,50700.0
2010-04-07 13:00:00,38.65,38.75,38.65,38.7,35400.0,28.8874,28.9621,28.8874,28.9247,35400.0
2010-04-07 13:10:00,38.71,38.8,38.7,38.78,20700.0,28.9322,28.9995,28.9247,28.9845,20700.0
2010-04-07 13:20:00,38.78,38.85,38.78,38.83,25300.0,28.9845,29.0368,28.9845,29.0219,25300.0
2010-04-07 13:30:00,38.82,38.84,38.78,38.78,115000.0,29.0144,29.0294,28.9845,28.9845,115000.0
2010-04-07 13:40:00,38.79,38.79,38.69,38.74,37800.0,28.992,28.992,28.9173,28.9546,37800.0
2010-04-07 13:50:00,38.74,38.78,38.71,38.75,41800.0,28.9546,28.9845,28.9322,28.9621,41800.0
2010-04-07 14:00:00,38.76,38.76,38.71,38.73,74600.0,28.9696,28.9696,28.9322,28.9472,74600.0
2010-04-07 14:10:00,38.73,38.74,38.58,38.58,118100.0,28.9472,28.9546,28.835,28.835,118100.0
2010-04-07 14:20:00,38.58,38.59,38.34,38.38,249700.0,28.835,28.8425,28.6557,28.6856,249700.0
2010-04-07 14:30:00,38.38,38.4,38.31,38.38,129200.0,28.6856,28.7005,28.6332,28.6856,129200.0
2010-04-07 14:40:00,38.38,38.44,38.34,38.35,127700.0,28.6856,28.7304,28.6557,28.6631,127700.0
2010-04-07 14:50:00,38.35,38.38,38.25,38.31,136100.0,28.6631,28.6856,28.5884,28.6332,136100.0
2010-04-07 15:00:00,38.31,38.31,38.1,38.1,193300.0,28.6332,28.6332,28.4763,28.4763,193300.0
2010-04-07 15:10:00,38.1,38.16,38.01,38.15,171500.0,28.4763,28.5211,28.409,28.5137,171500.0
2010-04-07 15:20:00,38.15,38.26,38.14,38.23,88900.0,28.5137,28.5959,28.5062,28.5735,88900.0
2010-04-07 15:30:00,38.23,38.25,38.15,38.24,130200.0,28.5735,28.5884,28.5137,28.5809,130200.0
2010-04-07 15:40:00,38.24,38.29,38.22,38.28,177900.0,28.5809,28.6183,28.566,28.6108,177900.0
2010-04-07 15:50:00,38.28,38.34,38.26,38.33,309500.0,28.6108,28.6557,28.5959,28.6482,309500.0
2010-04-08 09:30:00,37.93,37.99,37.85,37.86,187000.0,28.3492,28.3941,28.2894,28.2969,187000.0
2010-04-08 09:40:00,37.87,37.98,37.84,37.95,126200.0,28.3044,28.3866,28.282,28.3642,126200.0
2010-04-08 09:50:00,37.96,38.05,37.95,38.0,155100.0,28.3717,28.4389,28.3642,28.4015,155100.0
2010-04-08 10:00:00,37.99,38.09,37.97,38.03,160500.0,28.3941,28.4688,28.3791,28.424,160500.0
2010-04-08 10:10:00,38.03,38.13,38.03,38.1,122100.0,28.424,28.4987,28.424,28.4763,122100.0
2010-04-08 10:20:00,38.11,38.21,38.08,38.18,99600.0,28.4838,28.5585,28.4613,28.5361,99600.0
2010-04-08 10:30:00,38.18,38.29,38.18,38.24,142400.0,28.5361,28.6183,28.5361,28.5809,142400.0
2010-04-08 10:40:00,38.25,38.32,38.23,38.32,68100.0,28.5884,28.6407,28.5735,28.6407,68100.0
2010-04-08 10:50:00,38.31,38.36,38.24,38.32,86600.0,28.6332,28.6706,28.5809,28.6407,86600.0
2010-04-08 11:00:00,38.33,38.4,38.32,38.37,72600.0,28.6482,28.7005,28.6407,28.6781,72600.0
2010-04-08 11:10:00,38.37,38.37,38.28,38.28,85700.0,28.6781,28.6781,28.6108,28.6108,85700.0
2010-04-08 11:20:00,38.29,38.38,38.27,38.27,65600.0,28.6183,28.6856,28.6034,28.6034,65600.0
2010-04-08 11:30:00,38.27,38.38,38.26,38.37,20300.0,28.6034,28.6856,28.5959,28.6781,20300.0
2010-04-08 11:40:00,38.37,38.4,38.34,38.39,39300.0,28.6781,28.7005,28.6557,28.693,39300.0
2010-04-08 11:50:00,38.39,38.48,38.38,38.45,47200.0,28.693,28.7603,28.6856,28.7379,47200.0
2010-04-08 12:00:00,38.46,38.46,38.4,38.43,40700.0,28.7454,28.7454,28.7005,28.7229,40700.0
2010-04-08 12:10:00,38.44,38.52,38.43,38.51,17800.0,28.7304,28.7902,28.7229,28.7827,17800.0
2010-04-08 12:20:00,38.52,38.58,38.5,38.56,33600.0,28.7902,28.835,28.7753,28.8201,33600.0
2010-04-08 12:30:00,38.57,38.59,38.48,38.56,79800.0,28.8276,28.8425,28.7603,28.8201,79800.0
2010-04-08 12:40:00,38.55,38.63,38.54,38.62,40300.0,28.8126,28.8724,28.8052,28.8649,40300.0
2010-04-08 12:50:00,38.62,38.74,38.62,38.73,76000.0,28.8649,28.9546,28.8649,28.9472,76000.0
2010-04-08 13:00:00,38.73,38.74,38.7,38.7,51200.0,28.9472,28.9546,28.9247,28.9247,51200.0
2010-04-08 13:10:00,38.71,38.76,38.7,38.74,60300.0,28.9322,28.9696,28.9247,28.9546,60300.0
2010-04-08 13:20:00,38.73,38.82,38.73,38.73,55300.0,28.9472,29.0144,28.9472,28.9472,55300.0
2010-04-08 13:30:00,38.73,38.77,38.7,38.77,70800.0,28.9472,28.9771,28.9247,28.9771,70800.0
2010-04-08 13:40:00,38.76,38.77,38.65,38.66,91300.0,28.9696,28.9771,28.8874,28.8948,91300.0
2010-04-08 13:50:00,38.67,38.67,38.53,38.6,140100.0,28.9023,28.9023,28.7977,28.85,140100.0
2010-04-08 14:00:00,38.6,38.65,38.56,38.64,111500.0,28.85,28.8874,28.8201,28.8799,111500.0
2010-04-08 14:10:00,38.63,38.65,38.6,38.6,216400.0,28.8724,28.8874,28.85,28.85,216400.0
2010-04-08 14:20:00,38.61,38.66,38.58,38.65,75200.0,28.8575,28.8948,28.835,28.8874,75200.0
2010-04-08 14:30:00,38.65,38.65,38.6,38.63,51400.0,28.8874,28.8874,28.85,28.8724,51400.0
2010-04-08 14:40:00,38.63,38.65,38.6,38.62,95700.0,28.8724,28.8874,28.85,28.8649,95700.0
2010-04-08 14:50:00,38.62,38.63,38.59,38.61,42900.0,28.8649,28.8724,28.8425,28.8575,42900.0
2010-04-08 15:00:00,38.61,38.63,38.6,38.61,61900.0,28.8575,28.8724,28.85,28.8575,61900.0
2010-04-08 15:10:00,38.61,38.66,38.6,38.65,90300.0,28.8575,28.8948,28.85,28.8874,90300.0
2010-04-08 15:20:00,38.66,38.74,38.65,38.74,158600.0,28.8948,28.9546,28.8874,28.9546,158600.0
2010-04-08 15:30:00,38.74,38.78,38.72,38.75,165000.0,28.9546,28.9845,28.9397,28.9621,165000.0
2010-04-08 15:40:00,38.74,38.75,38.68,38.69,208600.0,28.9546,28.9621,28.9098,28.9173,208600.0
2010-04-08 15:50:00,38.69,38.7,38.58,38.6,317400.0,28.9173,28.9247,28.835,28.85,317400.0
2010-04-09 09:30:00,38.86,38.98,38.68,38.7,168800.0,29.0443,29.134,28.9098,28.9247,168800.0
2010-04-09 09:40:00,38.7,38.72,38.57,38.6,176200.0,28.9247,28.9397,28.8276,28.85,176200.0
2010-04-09 09:50:00,38.6,38.66,38.51,38.65,160600.0,28.85,28.8948,28.7827,28.8874,160600.0
2010-04-09 10:00:00,38.64,38.75,38.64,38.73,113100.0,28.8799,28.9621,28.8799,28.9472,113100.0
2010-04-09 10:10:00,38.73,38.76,38.72,38.74,158200.0,28.9472,28.9696,28.9397,28.9546,158200.0
2010-04-09 10:20:00,38.74,38.75,38.48,38.53,195000.0,28.9546,28.9621,28.7603,28.7977,195000.0
2010-04-09 10:30:00,38.53,38.67,38.52,38.67,115900.0,28.7977,28.9023,28.7902,28.9023,115900.0
2010-04-09 10:40:00,38.67,38.73,38.66,38.71,119600.0,28.9023,28.9472,28.8948,28.9322,119600.0
2010-04-09 10:50:00,38.71,38.71,38.56,38.58,127400.0,28.9322,28.9322,28.8201,28.835,127400.0
2010-04-09 11:00:00,38.57,38.64,38.52,38.64,73800.0,28.8276,28.8799,28.7902,28.8799,73800.0
2010-04-09 11:10:00,38.64,38.69,38.62,38.67,69300.0,28.8799,28.9173,28.8649,28.9023,69300.0
2010-04-09 11:20:00,38.68,38.79,38.67,38.79,41900.0,28.9098,28.992,28.9023,28.992,41900.0
2010-04-09 11:30:00,38.78,38.84,38.73,38.84,52900.0,28.9845,29.0294,28.9472,29.0294,52900.0
2010-04-09 11:40:00,38.84,38.84,38.79,38.81,70200.0,29.0294,29.0294,28.992,29.007,70200.0
2010-04-09 11:50:00,38.81,38.93,38.8,38.84,59300.0,29.007,29.0966,28.9995,29.0294,59300.0
2010-04-09 12:00:00,38.84,38.85,38.79,38.82,21300.0,29.0294,29.0368,28.992,29.0144,21300.0
2010-04-09 12:10:00,38.82,38.85,38.82,38.84,24100.0,29.0144,29.0368,29.0144,29.0294,24100.0
2010-04-09 12:20:00,38.84,38.84,38.7,38.72,60100.0,29.0294,29.0294,28.9247,28.9397,60100.0
2010-04-09 12:30:00,38.72,38.73,38.66,38.67,42200.0,28.9397,28.9472,28.8948,28.9023,42200.0
2010-04-09 12:40:00,38.67,38.68,38.65,38.66,32400.0,28.9023,28.9098,28.8874,28.8948,32400.0
2010-04-09 12:50:00,38.65,38.65,38.6,38.62,38800.0,28.8874,28.8874,28.85,28.8649,38800.0
2010-04-09 13:00:00,38.61,38.62,38.53,38.59,44100.0,28.8575,28.8649,28.7977,28.8425,44100.0
2010-04-09 13:10:00,38.6,38.68,38.6,38.64,24800.0,28.85,28.9098,28.85,28.8799,24800.0
2010-04-09 13:20:00,38.65,38.68,38.64,38.67,25500.0,28.8874,28.9098,28.8799,28.9023,25500.0
2010-04-09 13:30:00,38.67,38.73,38.66,38.72,24100.0,28.9023,28.9472,28.8948,28.9397,24100.0
2010-04-09 13:40:00,38.71,38.72,38.67,38.68,26600.0,28.9322,28.9397,28.9023,28.9098,26600.0
2010-04-09 13:50:00,38.68,38.72,38.65,38.68,25000.0,28.9098,28.9397,28.8874,28.9098,25000.0
2010-04-09 14:00:00,38.67,38.77,38.65,38.77,25900.0,28.9023,28.9771,28.8874,28.9771,25900.0
2010-04-09 14:10:00,38.76,38.81,38.76,38.8,17800.0,28.9696,29.007,28.9696,28.9995,17800.0
2010-04-09 14:20:00,38.8,38.86,38.76,38.82,33100.0,28.9995,29.0443,28.9696,29.0144,33100.0
2010-04-09 14:30:00,38.82,38.82,38.77,38.81,49300.0,29.0144,29.0144,28.9771,29.007,49300.0
2010-04-09 14:40:00,38.82,38.84,38.78,38.8,51200.0,29.0144,29.0294,28.9845,28.9995,51200.0
2010-04-09 14:50:00,38.79,38.87,38.79,38.83,35600.0,28.992,29.0518,28.992,29.0219,35600.0
2010-04-09 15:00:00,38.83,38.87,38.82,38.85,43100.0,29.0219,29.0518,29.0144,29.0368,43100.0
2010-04-09 15:10:00,38.84,38.91,38.83,38.91,53500.0,29.0294,29.0817,29.0219,29.0817,53500.0
2010-04-09 15:20:00,38.91,38.96,38.88,38.95,72100.0,29.0817,29.1191,29.0593,29.1116,72100.0
2010-04-09 15:30:00,38.94,38.98,38.92,38.95,73500.0,29.1041,29.134,29.0892,29.1116,73500.0
2010-04-09 15:40:00,38.95,38.95,38.9,38.93,94800.0,29.1116,29.1116,29.0742,29.0966,94800.0
2010-04-09 15:50:00,38.93,38.97,38.91,38.96,179500.0,29.0966,29.1265,29.0817,29.1191,179500.0
2010-04-12 09:30:00,39.17,39.29,38.92,38.94,222500.0,29.276,29.3657,29.0892,29.1041,222500.0
2010-04-12 09:40:00,38.96,39.0,38.9,38.93,117100.0,29.1191,29.149,29.0742,29.0966,117100.0
2010-04-12 09:50:00,38.93,38.96,38.84,38.87,93500.0,29.0966,29.1191,29.0294,29.0518,93500.0
2010-04-12 10:00:00,38.86,39.0,38.86,38.98,118100.0,29.0443,29.149,29.0443,29.134,118100.0
2010-04-12 10:10:00,38.99,39.01,38.94,38.98,145600.0,29.1415,29.1564,29.1041,29.134,145600.0
2010-04-12 10:20:00,38.99,39.1,38.94,39.1,163000.0,29.1415,29.2237,29.1041,29.2237,163000.0
2010-04-12 10:30:00,39.1,39.1,38.99,39.02,80300.0,29.2237,29.2237,29.1415,29.1639,80300.0
2010-04-12 10:40:00,39.03,39.1,39.03,39.04,69700.0,29.1714,29.2237,29.1714,29.1789,69700.0
2010-04-12 10:50:00,39.05,39.1,39.03,39.08,91900.0,29.1863,29.2237,29.1714,29.2088,91900.0
2010-04-12 11:00:00,39.08,39.17,39.08,39.12,116500.0,29.2088,29.276,29.2088,29.2386,116500.0
2010-04-12 11:10:00,39.12,39.15,39.04,39.04,54400.0,29.2386,29.2611,29.1789,29.1789,54400.0
2010-04-12 11:20:00,39.04,39.05,38.88,38.88,85900.0,29.1789,29.1863,29.0593,29.0593,85900.0
2010-04-12 11:30:00,38.88,38.93,38.81,38.92,45400.0,29.0593,29.0966,29.007,29.0892,45400.0
2010-04-12 11:40:00,38.92,38.95,38.89,38.9,44200.0,29.0892,29.1116,29.0667,29.0742,44200.0
2010-04-12 11:50:00,38.9,38.92,38.86,38.88,31000.0,29.0742,29.0892,29.0443,29.0593,31000.0
2010-04-12 12:00:00,38.88,38.98,38.86,38.88,45700.0,29.0593,29.134,29.0443,29.0593,45700.0
2010-04-12 12:10:00,38.89,38.9,38.85,38.85,24100.0,29.0667,29.0742,29.0368,29.0368,24100.0
2010-04-12 12:20:00,38.86,38.89,38.82,38.83,21200.0,29.0443,29.0667,29.0144,29.0219,21200.0
2010-04-12 12:30:00,38.83,38.83,38.81,38.81,31300.0,29.0219,29.0219,29.007,29.007,31300.0
2010-04-12 12:40:00,38.81,38.82,38.76,38.76,43600.0,29.007,29.0144,28.9696,28.9696,43600.0
2010-04-12 12:50:00,38.76,38.84,38.76,38.79,36000.0,28.9696,29.0294,28.9696,28.992,36000.0
2010-04-12 13:00:00,38.8,38.96,38.8,38.89,133300.0,28.9995,29.1191,28.9995,29.0667,133300.0
2010-04-12 13:10:00,38.9,38.93,38.89,38.91,24800.0,29.0742,29.0966,29.0667,29.0817,24800.0
2010-04-12 13:20:00,38.92,38.94,38.89,38.9,19100.0,29.0892,29.1041,29.0667,29.0742,19100.0
2010-04-12 13:30:00,38.9,38.94,38.9,38.92,19100.0,29.0742,29.1041,29.0742,29.0892,19100.0
2010-04-12 13:40:00,38.92,38.94,38.9,38.94,21900.0,29.0892,29.1041,29.0742,29.1041,21900.0
2010-04-12 13:50:00,38.94,38.98,38.89,38.91,31700.0,29.1041,29.134,29.0667,29.0817,31700.0
2010-04-12 14:00:00,38.91,39.0,38.89,38.99,487200.0,29.0817,29.149,29.0667,29.1415,487200.0
2010-04-12 14:10:00,38.99,39.0,38.97,38.97,56900.0,29.1415,29.149,29.1265,29.1265,56900.0
2010-04-12 14:20:00,38.97,39.0,38.97,38.99,33800.0,29.1265,29.149,29.1265,29.1415,33800.0
2010-04-12 14:30:00,38.99,39.0,38.93,38.94,48700.0,29.1415,29.149,29.0966,29.1041,48700.0
2010-04-12 14:40:00,38.94,38.99,38.88,38.96,63200.0,29.1041,29.1415,29.0593,29.1191,63200.0
2010-04-12 14:50:00,38.96,39.0,38.94,38.95,169200.0,29.1191,29.149,29.1041,29.1116,169200.0
2010-04-12 15:00:00,38.96,38.98,38.84,38.85,158400.0,29.1191,29.134,29.0294,29.0368,158400.0
2010-04-12 15:10:00,38.84,38.9,38.82,38.83,64000.0,29.0294,29.0742,29.0144,29.0219,64000.0
2010-04-12 15:20:00,38.83,38.83,38.71,38.78,129200.0,29.0219,29.0219,28.9322,28.9845,129200.0
2010-04-12 15:30:00,38.78,38.9,38.77,38.9,94300.0,28.9845,29.0742,28.9771,29.0742,94300.0
2010-04-12 15:40:00,38.9,38.9,38.79,38.8,156500.0,29.0742,29.0742,28.992,28.9995,156500.0
2010-04-12 15:50:00,38.81,38.84,38.77,38.84,231200.0,29.007,29.0294,28.9771,29.0294,231200.0
2010-04-13 09:30:00,39.09,39.1,38.87,38.95,199600.0,29.2162,29.2237,29.0518,29.1116,199600.0
2010-04-13 09:40:00,38.94,39.01,38.92,38.94,113000.0,29.1041,29.1564,29.0892,29.1041,113000.0
2010-04-13 09:50:00,38.96,39.0,38.93,38.96,71200.0,29.1191,29.149,29.0966,29.1191,71200.0
2010-04-13 10:00:00,38.96,39.0,38.89,38.94,68500.0,29.1191,29.149,29.0667,29.1041,68500.0
2010-04-13 10:10:00,38.94,39.0,38.66,38.76,400200.0,29.1041,29.149,28.8948,28.9696,400200.0
2010-04-13 10:20:00,38.76,38.76,38.27,38.27,853800.0,28.9696,28.9696,28.6034,28.6034,853800.0
2010-04-13 10:30:00,38.3,38.41,38.21,38.27,347400.0,28.6258,28.708,28.5585,28.6034,347400.0
2010-04-13 10:40:00,38.28,38.55,38.24,38.5,195700.0,28.6108,28.8126,28.5809,28.7753,195700.0
2010-04-13 10:50:00,38.5,38.56,38.46,38.5,98300.0,28.7753,28.8201,28.7454,28.7753,98300.0
2010-04-13 11:00:00,38.49,38.62,38.46,38.53,122600.0,28.7678,28.8649,28.7454,28.7977,122600.0
2010-04-13 11:10:00,38.52,38.64,38.45,38.62,108200.0,28.7902,28.8799,28.7379,28.8649,108200.0
2010-04-13 11:20:00,38.63,38.65,38.55,38.6,67100.0,28.8724,28.8874,28.8126,28.85,67100.0
2010-04-13 11:30:00,38.6,38.6,38.49,38.55,133300.0,28.85,28.85,28.7678,28.8126,133300.0
2010-04-13 11:40:00,38.55,38.56,38.47,38.49,49800.0,28.8126,28.8201,28.7528,28.7678,49800.0
2010-04-13 11:50:00,38.49,38.5,38.41,38.46,51000.0,28.7678,28.7753,28.708,28.7454,51000.0
2010-04-13 12:00:00,38.47,38.49,38.42,38.47,31400.0,28.7528,28.7678,28.7155,28.7528,31400.0
2010-04-13 12:10:00,38.47,38.57,38.47,38.56,24200.0,28.7528,28.8276,28.7528,28.8201,24200.0
2010-04-13 12:20:00,38.58,38.58,38.48,38.48,57400.0,28.835,28.835,28.7603,28.7603,57400.0
2010-04-13 12:30:00,38.49,38.57,38.48,38.56,70900.0,28.7678,28.8276,28.7603,28.8201,70900.0
2010-04-13 12:40:00,38.56,38.62,38.55,38.61,32800.0,28.8201,28.8649,28.8126,28.8575,32800.0
2010-04-13 12:50:00,38.61,38.72,38.6,38.69,37600.0,28.8575,28.9397,28.85,28.9173,37600.0
2010-04-13 13:00:00,38.69,38.72,38.67,38.71,25200.0,28.9173,28.9397,28.9023,28.9322,25200.0
2010-04-13 13:10:00,38.71,38.77,38.71,38.75,46300.0,28.9322,28.9771,28.9322,28.9621,46300.0
2010-04-13 13:20:00,38.74,38.76,38.69,38.7,48400.0,28.9546,28.9696,28.9173,28.9247,48400.0
2010-04-13 13:30:00,38.7,38.74,38.7,38.71,44300.0,28.9247,28.9546,28.9247,28.9322,44300.0
2010-04-13 13:40:00,38.71,38.73,38.65,38.71,87400.0,28.9322,28.9472,28.8874,28.9322,87400.0
2010-04-13 13:50:00,38.7,38.84,38.69,38.8,151000.0,28.9247,29.0294,28.9173,28.9995,151000.0
2010-04-13 14:00:00,38.8,38.82,38.78,38.78,42900.0,28.9995,29.0144,28.9845,28.9845,42900.0
2010-04-13 14:10:00,38.79,38.8,38.76,38.79,55200.0,28.992,28.9995,28.9696,28.992,55200.0
2010-04-13 14:20:00,38.78,38.81,38.76,38.77,53800.0,28.9845,29.007,28.9696,28.9771,53800.0
2010-04-13 14:30:00,38.76,38.8,38.72,38.78,111500.0,28.9696,28.9995,28.9397,28.9845,111500.0
2010-04-13 14:40:00,38.78,38.83,38.77,38.79,77200.0,28.9845,29.0219,28.9771,28.992,77200.0
2010-04-13 14:50:00,38.79,38.9,38.79,38.84,81400.0,28.992,29.0742,28.992,29.0294,81400.0
2010-04-13 15:00:00,38.85,38.89,38.81,38.88,61400.0,29.0368,29.0667,29.007,29.0593,61400.0
2010-04-13 15:10:00,38.88,39.07,38.88,39.05,180900.0,29.0593,29.2013,29.0593,29.1863,180900.0
2010-04-13 15:20:00,39.05,39.08,38.98,39.05,109800.0,29.1863,29.2088,29.134,29.1863,109800.0
2010-04-13 15:30:00,39.05,39.06,38.94,38.94,194300.0,29.1863,29.1938,29.1041,29.1041,194300.0
2010-04-13 15:40:00,38.94,38.97,38.9,38.91,235600.0,29.1041,29.1265,29.0742,29.0817,235600.0
2010-04-13 15:50:00,38.9,38.91,38.85,38.87,317000.0,29.0742,29.0817,29.0368,29.0518,317000.0
2010-04-14 09:30:00,38.89,38.98,38.78,38.87,86700.0,29.0667,29.134,28.9845,29.0518,86700.0
2010-04-14 09:40:00,38.87,38.95,38.86,38.9,123900.0,29.0518,29.1116,29.0443,29.0742,123900.0
2010-04-14 09:50:00,38.9,38.94,38.79,38.86,99800.0,29.0742,29.1041,28.992,29.0443,99800.0
2010-04-14 10:00:00,38.86,38.9,38.79,38.9,116200.0,29.0443,29.0742,28.992,29.0742,116200.0
2010-04-14 10:10:00,38.9,38.94,38.79,38.86,115900.0,29.0742,29.1041,28.992,29.0443,115900.0
2010-04-14 10:20:00,38.85,38.86,38.8,38.85,69400.0,29.0368,29.0443,28.9995,29.0368,69400.0
2010-04-14 10:30:00,38.85,38.89,38.76,38.81,99400.0,29.0368,29.0667,28.9696,29.007,99400.0
2010-04-14 10:40:00,38.82,38.85,38.76,38.79,74800.0,29.0144,29.0368,28.9696,28.992,74800.0
2010-04-14 10:50:00,38.79,38.81,38.74,38.76,97500.0,28.992,29.007,28.9546,28.9696,97500.0
2010-04-14 11:00:00,38.76,38.79,38.61,38.62,147400.0,28.9696,28.992,28.8575,28.8649,147400.0
2010-04-14 11:10:00,38.62,38.65,38.57,38.65,103000.0,28.8649,28.8874,28.8276,28.8874,103000.0
2010-04-14 11:20:00,38.65,38.79,38.65,38.78,93900.0,28.8874,28.992,28.8874,28.9845,93900.0
2010-04-14 11:30:00,38.77,38.78,38.66,38.68,54400.0,28.9771,28.9845,28.8948,28.9098,54400.0
2010-04-14 11:40:00,38.68,38.68,38.56,38.58,81800.0,28.9098,28.9098,28.8201,28.835,81800.0
2010-04-14 11:50:00,38.57,38.58,38.54,38.56,60500.0,28.8276,28.835,28.8052,28.8201,60500.0
2010-04-14 12:00:00,38.57,38.64,38.57,38.64,60900.0,28.8276,28.8799,28.8276,28.8799,60900.0
2010-04-14 12:10:00,38.64,38.66,38.63,38.65,42600.0,28.8799,28.8948,28.8724,28.8874,42600.0
2010-04-14 12:20:00,38.64,38.67,38.6,38.63,80100.0,28.8799,28.9023,28.85,28.8724,80100.0
2010-04-14 12:30:00,38.64,38.7,38.6,38.69,57500.0,28.8799,28.9247,28.85,28.9173,57500.0
2010-04-14 12:40:00,38.68,38.69,38.61,38.65,42600.0,28.9098,28.9173,28.8575,28.8874,42600.0
2010-04-14 12:50:00,38.66,38.67,38.61,38.67,46400.0,28.8948,28.9023,28.8575,28.9023,46400.0
2010-04-14 13:00:00,38.66,38.74,38.66,38.74,78900.0,28.8948,28.9546,28.8948,28.9546,78900.0
2010-04-14 13:10:00,38.74,38.8,38.73,38.78,59900.0,28.9546,28.9995,28.9472,28.9845,59900.0
2010-04-14 13:20:00,38.78,38.8,38.76,38.78,59600.0,28.9845,28.9995,28.9696,28.9845,59600.0
2010-04-14 13:30:00,38.79,38.81,38.71,38.73,66700.0,28.992,29.007,28.9322,28.9472,66700.0
2010-04-14 13:40:00,38.73,38.75,38.7,38.7,79300.0,28.9472,28.9621,28.9247,28.9247,79300.0
2010-04-14 13:50:00,38.7,38.74,38.68,38.69,93400.0,28.9247,28.9546,28.9098,28.9173,93400.0
2010-04-14 14:00:00,38.7,38.78,38.68,38.76,74300.0,28.9247,28.9845,28.9098,28.9696,74300.0
2010-04-14 14:10:00,38.75,38.77,38.73,38.73,37400.0,28.9621,28.9771,28.9472,28.9472,37400.0
2010-04-14 14:20:00,38.73,38.8,38.72,38.77,98300.0,28.9472,28.9995,28.9397,28.9771,98300.0
2010-04-14 14:30:00,38.76,38.87,38.76,38.86,76400.0,28.9696,29.0518,28.9696,29.0443,76400.0
2010-04-14 14:40:00,38.86,38.87,38.84,38.87,78900.0,29.0443,29.0518,29.0294,29.0518,78900.0
2010-04-14 14:50:00,38.87,39.0,38.86,38.98,114800.0,29.0518,29.149,29.0443,29.134,114800.0
2010-04-14 15:00:00,38.99,39.04,38.97,39.04,115100.0,29.1415,29.1789,29.1265,29.1789,115100.0
2010-04-14 15:10:00,39.03,39.04,38.92,38.92,148200.0,29.1714,29.1789,29.0892,29.0892,148200.0
2010-04-14 15:20:00,38.92,39.0,38.91,38.99,158600.0,29.0892,29.149,29.0817,29.1415,158600.0
2010-04-14 15:30:00,38.99,39.09,38.99,39.09,218800.0,29.1415,29.2162,29.1415,29.2162,218800.0
2010-04-14 15:40:00,39.09,39.13,39.04,39.1,198900.0,29.2162,29.2461,29.1789,29.2237,198900.0
2010-04-14 15:50:00,39.1,39.15,39.09,39.13,271800.0,29.2237,29.2611,29.2162,29.2461,271800.0
2010-04-15 09:30:00,39.12,39.15,38.93,39.04,139000.0,29.2386,29.2611,29.0966,29.1789,139000.0
2010-04-15 09:40:00,39.04,39.22,39.04,39.22,117200.0,29.1789,29.3134,29.1789,29.3134,117200.0
2010-04-15 09:50:00,39.23,39.35,39.21,39.34,96000.0,29.3209,29.4106,29.3059,29.4031,96000.0
2010-04-15 10:00:00,39.34,39.37,39.26,39.26,94500.0,29.4031,29.4255,29.3433,29.3433,94500.0
2010-04-15 10:10:00,39.27,39.39,39.26,39.38,90000.0,29.3508,29.4404,29.3433,29.433,90000.0
2010-04-15 10:20:00,39.38,39.6,39.38,39.6,165400.0,29.433,29.5974,29.433,29.5974,165400.0
2010-04-15 10:30:00,39.6,39.75,39.56,39.7,132100.0,29.5974,29.7095,29.5675,29.6721,132100.0
2010-04-15 10:40:00,39.7,39.8,39.69,39.75,201200.0,29.6721,29.7469,29.6647,29.7095,201200.0
2010-04-15 10:50:00,39.76,39.79,39.71,39.78,81700.0,29.717,29.7394,29.6796,29.7319,81700.0
2010-04-15 11:00:00,39.78,39.79,39.71,39.74,100900.0,29.7319,29.7394,29.6796,29.702,100900.0
2010-04-15 11:10:00,39.74,39.79,39.69,39.7,100800.0,29.702,29.7394,29.6647,29.6721,100800.0
2010-04-15 11:20:00,39.71,39.73,39.64,39.68,77100.0,29.6796,29.6946,29.6273,29.6572,77100.0
2010-04-15 11:30:00,39.68,39.79,39.68,39.75,98800.0,29.6572,29.7394,29.6572,29.7095,98800.0
2010-04-15 11:40:00,39.75,39.79,39.66,39.69,104100.0,29.7095,29.7394,29.6422,29.6647,104100.0
2010-04-15 11:50:00,39.7,39.75,39.68,39.72,74100.0,29.6721,29.7095,29.6572,29.6871,74100.0
2010-04-15 12:00:00,39.72,39.72,39.63,39.68,108100.0,29.6871,29.6871,29.6198,29.6572,108100.0
2010-04-15 12:10:00,39.68,39.71,39.64,39.69,88900.0,29.6572,29.6796,29.6273,29.6647,88900.0
2010-04-15 12:20:00,39.69,39.72,39.63,39.69,114100.0,29.6647,29.6871,29.6198,29.6647,114100.0
2010-04-15 12:30:00,39.68,39.72,39.68,39.69,177300.0,29.6572,29.6871,29.6572,29.6647,177300.0
2010-04-15 12:40:00,39.7,39.72,39.66,39.72,66000.0,29.6721,29.6871,29.6422,29.6871,66000.0
2010-04-15 12:50:00,39.72,39.73,39.68,39.7,112900.0,29.6871,29.6946,29.6572,29.6721,112900.0
2010-04-15 13:00:00,39.7,39.73,39.66,39.7,70800.0,29.6721,29.6946,29.6422,29.6721,70800.0
2010-04-15 13:10:00,39.7,39.75,39.67,39.75,96000.0,29.6721,29.7095,29.6497,29.7095,96000.0
2010-04-15 13:20:00,39.74,39.8,39.74,39.76,77100.0,29.702,29.7469,29.702,29.717,77100.0
2010-04-15 13:30:00,39.76,39.76,39.7,39.74,53500.0,29.717,29.717,29.6721,29.702,53500.0
2010-04-15 13:40:00,39.75,39.76,39.66,39.68,60600.0,29.7095,29.717,29.6422,29.6572,60600.0
2010-04-15 13:50:00,39.68,39.72,39.66,39.69,90700.0,29.6572,29.6871,29.6422,29.6647,90700.0
2010-04-15 14:00:00,39.7,39.7,39.6,39.6,167400.0,29.6721,29.6721,29.5974,29.5974,167400.0
2010-04-15 14:10:00,39.6,39.63,39.57,39.58,89000.0,29.5974,29.6198,29.575,29.5825,89000.0
2010-04-15 14:20:00,39.58,39.65,39.57,39.6,73300.0,29.5825,29.6348,29.575,29.5974,73300.0
2010-04-15 14:30:00,39.6,39.62,39.55,39.58,40800.0,29.5974,29.6124,29.56,29.5825,40800.0
2010-04-15 14:40:00,39.59,39.6,39.56,39.58,52300.0,29.5899,29.5974,29.5675,29.5825,52300.0
2010-04-15 14:50:00,39.57,39.57,39.52,39.56,72300.0,29.575,29.575,29.5376,29.5675,72300.0
2010-04-15 15:00:00,39.56,39.6,39.51,39.59,44800.0,29.5675,29.5974,29.5301,29.5899,44800.0
2010-04-15 15:10:00,39.59,39.62,39.58,39.6,121700.0,29.5899,29.6124,29.5825,29.5974,121700.0
2010-04-15 15:20:00,39.6,39.62,39.51,39.52,79200.0,29.5974,29.6124,29.5301,29.5376,79200.0
2010-04-15 15:30:00,39.52,39.54,39.42,39.43,97200.0,29.5376,29.5526,29.4629,29.4703,97200.0
2010-04-15 15:40:00,39.44,39.54,39.43,39.52,109000.0,29.4778,29.5526,29.4703,29.5376,109000.0
2010-04-15 15:50:00,39.52,39.52,39.47,39.5,155100.0,29.5376,29.5376,29.5002,29.5227,155100.0
2010-04-16 09:30:00,39.43,39.45,39.32,39.41,391400.0,29.4703,29.4853,29.3881,29.4554,391400.0
2010-04-16 09:40:00,39.42,39.42,39.18,39.18,123500.0,29.4629,29.4629,29.2835,29.2835,123500.0
2010-04-16 09:50:00,39.17,39.24,39.0,39.04,100800.0,29.276,29.3283,29.149,29.1789,100800.0
2010-04-16 10:00:00,39.04,39.15,39.04,39.11,83900.0,29.1789,29.2611,29.1789,29.2312,83900.0
2010-04-16 10:10:00,39.11,39.29,39.1,39.28,92300.0,29.2312,29.3657,29.2237,29.3582,92300.0
2010-04-16 10:20:00,39.29,39.32,39.24,39.28,52700.0,29.3657,29.3881,29.3283,29.3582,52700.0
2010-04-16 10:30:00,39.28,39.31,39.05,39.09,113100.0,29.3582,29.3807,29.1863,29.2162,113100.0
2010-04-16 10:40:00,39.08,39.18,39.05,39.06,76400.0,29.2088,29.2835,29.1863,29.1938,76400.0
2010-04-16 10:50:00,39.06,39.06,38.71,38.95,107200.0,29.1938,29.1938,28.9322,29.1116,107200.0
2010-04-16 11:00:00,38.94,39.12,38.94,39.02,71400.0,29.1041,29.2386,29.1041,29.1639,71400.0
2010-04-16 11:10:00,39.02,39.05,38.7,38.72,142300.0,29.1639,29.1863,28.9247,28.9397,142300.0
2010-04-16 11:20:00,38.73,38.86,38.71,38.75,106900.0,28.9472,29.0443,28.9322,28.9621,106900.0
2010-04-16 11:30:00,38.75,38.8,38.72,38.8,152800.0,28.9621,28.9995,28.9397,28.9995,152800.0
2010-04-16 11:40:00,38.8,38.89,38.79,38.83,67900.0,28.9995,29.0667,28.992,29.0219,67900.0
2010-04-16 11:50:00,38.83,38.83,38.69,38.72,92200.0,29.0219,29.0219,28.9173,28.9397,92200.0
2010-04-16 12:00:00,38.71,38.72,38.56,38.68,125000.0,28.9322,28.9397,28.8201,28.9098,125000.0
2010-04-16 12:10:00,38.67,38.73,38.63,38.68,66700.0,28.9023,28.9472,28.8724,28.9098,66700.0
2010-04-16 12:20:00,38.68,38.69,38.62,38.62,80600.0,28.9098,28.9173,28.8649,28.8649,80600.0
2010-04-16 12:30:00,38.62,38.63,38.43,38.45,96700.0,28.8649,28.8724,28.7229,28.7379,96700.0
2010-04-16 12:40:00,38.45,38.6,38.45,38.53,55300.0,28.7379,28.85,28.7379,28.7977,55300.0
2010-04-16 12:50:00,38.53,38.6,38.51,38.57,46000.0,28.7977,28.85,28.7827,28.8276,46000.0
2010-04-16 13:00:00,38.57,38.65,38.55,38.64,68200.0,28.8276,28.8874,28.8126,28.8799,68200.0
2010-04-16 13:10:00,38.63,38.64,38.53,38.56,45500.0,28.8724,28.8799,28.7977,28.8201,45500.0
2010-04-16 13:20:00,38.56,38.57,38.5,38.52,37700.0,28.8201,28.8276,28.7753,28.7902,37700.0
2010-04-16 13:30:00,38.53,38.64,38.52,38.64,82600.0,28.7977,28.8799,28.7902,28.8799,82600.0
2010-04-16 13:40:00,38.65,38.71,38.62,38.63,113800.0,28.8874,28.9322,28.8649,28.8724,113800.0
2010-04-16 13:50:00,38.64,38.78,38.61,38.78,111200.0,28.8799,28.9845,28.8575,28.9845,111200.0
2010-04-16 14:00:00,38.78,38.87,38.77,38.87,106800.0,28.9845,29.0518,28.9771,29.0518,106800.0
2010-04-16 14:10:00,38.86,38.93,38.83,38.89,71000.0,29.0443,29.0966,29.0219,29.0667,71000.0
2010-04-16 14:20:00,38.89,38.96,38.88,38.91,62400.0,29.0667,29.1191,29.0593,29.0817,62400.0
2010-04-16 14:30:00,38.91,38.99,38.89,38.98,106500.0,29.0817,29.1415,29.0667,29.134,106500.0
2010-04-16 14:40:00,38.98,39.07,38.97,39.04,139700.0,29.134,29.2013,29.1265,29.1789,139700.0
2010-04-16 14:50:00,39.05,39.06,38.95,38.96,75700.0,29.1863,29.1938,29.1116,29.1191,75700.0
2010-04-16 15:00:00,38.96,39.01,38.92,38.99,195400.0,29.1191,29.1564,29.0892,29.1415,195400.0
2010-04-16 15:10:00,38.99,39.02,38.95,38.99,156400.0,29.1415,29.1639,29.1116,29.1415,156400.0
2010-04-16 15:20:00,38.98,39.01,38.92,38.99,88000.0,29.134,29.1564,29.0892,29.1415,88000.0
2010-04-16 15:30:00,38.98,39.01,38.91,38.97,139800.0,29.134,29.1564,29.0817,29.1265,139800.0
2010-04-16 15:40:00,38.98,39.06,38.94,39.01,235900.0,29.134,29.1938,29.1041,29.1564,235900.0
2010-04-16 15:50:00,39.0,39.03,38.94,38.96,333600.0,29.149,29.1714,29.1041,29.1191,333600.0
2010-04-19 09:30:00,38.36,38.74,38.3,38.69,363500.0,28.6706,28.9546,28.6258,28.9173,363500.0
2010-04-19 09:40:00,38.7,38.75,38.61,38.71,229000.0,28.9247,28.9621,28.8575,28.9322,229000.0
2010-04-19 09:50:00,38.71,39.0,38.71,38.84,231100.0,28.9322,29.149,28.9322,29.0294,231100.0
2010-04-19 10:00:00,38.85,39.04,38.82,38.85,180400.0,29.0368,29.1789,29.0144,29.0368,180400.0
2010-04-19 10:10:00,38.85,38.92,38.81,38.84,152000.0,29.0368,29.0892,29.007,29.0294,152000.0
2010-04-19 10:20:00,38.83,38.84,38.65,38.7,133200.0,29.0219,29.0294,28.8874,28.9247,133200.0
2010-04-19 10:30:00,38.69,38.74,38.62,38.7,85800.0,28.9173,28.9546,28.8649,28.9247,85800.0
2010-04-19 10:40:00,38.71,38.78,38.65,38.74,70600.0,28.9322,28.9845,28.8874,28.9546,70600.0
2010-04-19 10:50:00,38.75,38.87,38.74,38.86,113500.0,28.9621,29.0518,28.9546,29.0443,113500.0
2010-04-19 11:00:00,38.86,38.9,38.75,38.76,90500.0,29.0443,29.0742,28.9621,28.9696,90500.0
2010-04-19 11:10:00,38.76,38.82,38.71,38.77,75600.0,28.9696,29.0144,28.9322,28.9771,75600.0
2010-04-19 11:20:00,38.77,38.78,38.71,38.74,47900.0,28.9771,28.9845,28.9322,28.9546,47900.0
2010-04-19 11:30:00,38.75,38.79,38.65,38.66,45800.0,28.9621,28.992,28.8874,28.8948,45800.0
2010-04-19 11:40:00,38.67,38.72,38.63,38.66,64600.0,28.9023,28.9397,28.8724,28.8948,64600.0
2010-04-19 11:50:00,38.66,38.66,38.45,38.5,72000.0,28.8948,28.8948,28.7379,28.7753,72000.0
2010-04-19 12:00:00,38.48,38.5,38.38,38.38,76100.0,28.7603,28.7753,28.6856,28.6856,76100.0
2010-04-19 12:10:00,38.39,38.4,38.28,38.35,92100.0,28.693,28.7005,28.6108,28.6631,92100.0
2010-04-19 12:20:00,38.35,38.39,38.31,38.31,53800.0,28.6631,28.693,28.6332,28.6332,53800.0
2010-04-19 12:30:00,38.32,38.36,38.29,38.34,33300.0,28.6407,28.6706,28.6183,28.6557,33300.0
2010-04-19 12:40:00,38.35,38.46,38.34,38.44,43400.0,28.6631,28.7454,28.6557,28.7304,43400.0
2010-04-19 12:50:00,38.43,38.46,38.4,38.45,47400.0,28.7229,28.7454,28.7005,28.7379,47400.0
2010-04-19 13:00:00,38.44,38.46,38.35,38.39,68900.0,28.7304,28.7454,28.6631,28.693,68900.0
2010-04-19 13:10:00,38.4,38.47,38.4,38.45,46900.0,28.7005,28.7528,28.7005,28.7379,46900.0
2010-04-19 13:20:00,38.46,38.54,38.45,38.49,54800.0,28.7454,28.8052,28.7379,28.7678,54800.0
2010-04-19 13:30:00,38.49,38.51,38.43,38.44,48400.0,28.7678,28.7827,28.7229,28.7304,48400.0
2010-04-19 13:40:00,38.43,38.49,38.36,38.37,46300.0,28.7229,28.7678,28.6706,28.6781,46300.0
2010-04-19 13:50:00,38.38,38.38,38.24,38.25,52900.0,28.6856,28.6856,28.5809,28.5884,52900.0
2010-04-19 14:00:00,38.24,38.36,38.23,38.33,46100.0,28.5809,28.6706,28.5735,28.6482,46100.0
2010-04-19 14:10:00,38.33,38.48,38.32,38.43,44600.0,28.6482,28.7603,28.6407,28.7229,44600.0
2010-04-19 14:20:00,38.43,38.53,38.4,38.5,58900.0,28.7229,28.7977,28.7005,28.7753,58900.0
2010-04-19 14:30:00,38.51,38.6,38.51,38.6,52000.0,28.7827,28.85,28.7827,28.85,52000.0
2010-04-19 14:40:00,38.6,38.67,38.57,38.65,87100.0,28.85,28.9023,28.8276,28.8874,87100.0
2010-04-19 14:50:00,38.65,38.78,38.61,38.78,101200.0,28.8874,28.9845,28.8575,28.9845,101200.0
2010-04-19 15:00:00,38.78,38.87,38.75,38.78,115900.0,28.9845,29.0518,28.9621,28.9845,115900.0
2010-04-19 15:10:00,38.77,38.81,38.65,38.65,80500.0,28.9771,29.007,28.8874,28.8874,80500.0
2010-04-19 15:20:00,38.65,38.74,38.65,38.71,95200.0,28.8874,28.9546,28.8874,28.9322,95200.0
2010-04-19 15:30:00,38.71,38.77,38.7,38.73,141500.0,28.9322,28.9771,28.9247,28.9472,141500.0
2010-04-19 15:40:00,38.73,38.85,38.7,38.83,144000.0,28.9472,29.0368,28.9247,29.0219,144000.0
2010-04-19 15:50:00,38.82,38.89,38.82,38.87,263500.0,29.0144,29.0667,29.0144,29.0518,263500.0
2010-04-20 09:30:00,38.99,39.21,38.95,39.14,195400.0,29.1415,29.3059,29.1116,29.2536,195400.0
2010-04-20 09:40:00,39.14,39.26,39.09,39.22,170700.0,29.2536,29.3433,29.2162,29.3134,170700.0
2010-04-20 09:50:00,39.22,39.25,39.14,39.19,117000.0,29.3134,29.3358,29.2536,29.291,117000.0
2010-04-20 10:00:00,39.2,39.29,39.15,39.28,117300.0,29.2984,29.3657,29.2611,29.3582,117300.0
2010-04-20 10:10:00,39.28,39.3,39.19,39.22,96700.0,29.3582,29.3732,29.291,29.3134,96700.0
2010-04-20 10:20:00,39.22,39.25,39.12,39.18,152800.0,29.3134,29.3358,29.2386,29.2835,152800.0
2010-04-20 10:30:00,39.19,39.32,39.17,39.32,271900.0,29.291,29.3881,29.276,29.3881,271900.0
2010-04-20 10:40:00,39.32,39.46,39.29,39.45,232000.0,29.3881,29.4928,29.3657,29.4853,232000.0
2010-04-20 10:50:00,39.46,39.51,39.45,39.47,151100.0,29.4928,29.5301,29.4853,29.5002,151100.0
2010-04-20 11:00:00,39.47,39.62,39.47,39.6,294600.0,29.5002,29.6124,29.5002,29.5974,294600.0
2010-04-20 11:10:00,39.61,39.66,39.5,39.56,201500.0,29.6049,29.6422,29.5227,29.5675,201500.0
2010-04-20 11:20:00,39.56,39.62,39.45,39.59,127300.0,29.5675,29.6124,29.4853,29.5899,127300.0
2010-04-20 11:30:00,39.58,39.61,39.52,39.56,93900.0,29.5825,29.6049,29.5376,29.5675,93900.0
2010-04-20 11:40:00,39.56,39.65,39.54,39.64,59800.0,29.5675,29.6348,29.5526,29.6273,59800.0
2010-04-20 11:50:00,39.65,39.66,39.62,39.65,115200.0,29.6348,29.6422,29.6124,29.6348,115200.0
2010-04-20 12:00:00,39.65,39.79,39.63,39.77,112000.0,29.6348,29.7394,29.6198,29.7245,112000.0
2010-04-20 12:10:00,39.77,39.79,39.71,39.78,91900.0,29.7245,29.7394,29.6796,29.7319,91900.0
2010-04-20 12:20:00,39.78,39.8,39.75,39.79,140700.0,29.7319,29.7469,29.7095,29.7394,140700.0
2010-04-20 12:30:00,39.79,39.8,39.76,39.79,95600.0,29.7394,29.7469,29.717,29.7394,95600.0
2010-04-20 12:40:00,39.79,39.87,39.78,39.79,285300.0,29.7394,29.7992,29.7319,29.7394,285300.0
2010-04-20 12:50:00,39.79,39.85,39.77,39.79,46300.0,29.7394,29.7843,29.7245,29.7394,46300.0
2010-04-20 13:00:00,39.79,39.84,39.79,39.82,54200.0,29.7394,29.7768,29.7394,29.7618,54200.0
2010-04-20 13:10:00,39.81,39.88,39.78,39.87,63000.0,29.7544,29.8067,29.7319,29.7992,63000.0
2010-04-20 13:20:00,39.87,39.96,39.86,39.92,173400.0,29.7992,29.8665,29.7917,29.8366,173400.0
2010-04-20 13:30:00,39.93,39.95,39.88,39.95,48700.0,29.844,29.859,29.8067,29.859,48700.0
2010-04-20 13:40:00,39.94,40.0,39.94,39.97,199400.0,29.8515,29.8964,29.8515,29.8739,199400.0
2010-04-20 13:50:00,39.98,40.05,39.95,39.97,172300.0,29.8814,29.9337,29.859,29.8739,172300.0
2010-04-20 14:00:00,39.96,40.02,39.94,39.94,119900.0,29.8665,29.9113,29.8515,29.8515,119900.0
2010-04-20 14:10:00,39.94,39.95,39.87,39.89,152200.0,29.8515,29.859,29.7992,29.8142,152200.0
2010-04-20 14:20:00,39.89,39.94,39.85,39.88,97700.0,29.8142,29.8515,29.7843,29.8067,97700.0
2010-04-20 14:30:00,39.87,39.88,39.83,39.85,78800.0,29.7992,29.8067,29.7693,29.7843,78800.0
2010-04-20 14:40:00,39.85,39.86,39.81,39.84,47000.0,29.7843,29.7917,29.7544,29.7768,47000.0
2010-04-20 14:50:00,39.85,39.93,39.81,39.9,77600.0,29.7843,29.844,29.7544,29.8216,77600.0
2010-04-20 15:00:00,39.91,40.02,39.9,40.02,217200.0,29.8291,29.9113,29.8216,29.9113,217200.0
2010-04-20 15:10:00,40.01,40.03,39.99,39.99,80700.0,29.9038,29.9188,29.8889,29.8889,80700.0
2010-04-20 15:20:00,39.99,40.01,39.98,39.99,115500.0,29.8889,29.9038,29.8814,29.8889,115500.0
2010-04-20 15:30:00,39.99,40.0,39.98,39.99,143400.0,29.8889,29.8964,29.8814,29.8889,143400.0
2010-04-20 15:40:00,39.99,40.0,39.91,39.94,229600.0,29.8889,29.8964,29.8291,29.8515,229600.0
2010-04-20 15:50:00,39.94,39.95,39.9,39.94,331500.0,29.8515,29.859,29.8216,29.8515,331500.0
2010-04-21 09:30:00,39.6,39.81,39.52,39.78,190600.0,29.5974,29.7544,29.5376,29.7319,190600.0
2010-04-21 09:40:00,39.79,39.9,39.73,39.83,169700.0,29.7394,29.8216,29.6946,29.7693,169700.0
2010-04-21 09:50:00,39.84,39.88,39.77,39.84,138000.0,29.7768,29.8067,29.7245,29.7768,138000.0
2010-04-21 10:00:00,39.84,39.85,39.67,39.74,142000.0,29.7768,29.7843,29.6497,29.702,142000.0
2010-04-21 10:10:00,39.74,39.82,39.7,39.73,116500.0,29.702,29.7618,29.6721,29.6946,116500.0
2010-04-21 10:20:00,39.73,39.78,39.68,39.7,163100.0,29.6946,29.7319,29.6572,29.6721,163100.0
2010-04-21 10:30:00,39.68,39.83,39.64,39.8,135500.0,29.6572,29.7693,29.6273,29.7469,135500.0
2010-04-21 10:40:00,39.81,39.9,39.78,39.85,121900.0,29.7544,29.8216,29.7319,29.7843,121900.0
2010-04-21 10:50:00,39.85,39.94,39.84,39.86,169400.0,29.7843,29.8515,29.7768,29.7917,169400.0
2010-04-21 11:00:00,39.85,39.91,39.83,39.85,199800.0,29.7843,29.8291,29.7693,29.7843,199800.0
2010-04-21 11:10:00,39.85,39.9,39.83,39.88,140800.0,29.7843,29.8216,29.7693,29.8067,140800.0
2010-04-21 11:20:00,39.88,39.94,39.74,39.77,141300.0,29.8067,29.8515,29.702,29.7245,141300.0
2010-04-21 11:30:00,39.76,39.77,39.69,39.75,133500.0,29.717,29.7245,29.6647,29.7095,133500.0
2010-04-21 11:40:00,39.74,39.88,39.74,39.88,65800.0,29.702,29.8067,29.702,29.8067,65800.0
2010-04-21 11:50:00,39.88,39.97,39.86,39.9,59200.0,29.8067,29.8739,29.7917,29.8216,59200.0
2010-04-21 12:00:00,39.9,39.96,39.9,39.93,38100.0,29.8216,29.8665,29.8216,29.844,38100.0
2010-04-21 12:10:00,39.94,40.0,39.92,39.99,35200.0,29.8515,29.8964,29.8366,29.8889,35200.0
2010-04-21 12:20:00,39.99,40.07,39.99,40.06,80700.0,29.8889,29.9487,29.8889,29.9412,80700.0
2010-04-21 12:30:00,40.07,40.19,40.04,40.17,71300.0,29.9487,30.0384,29.9263,30.0234,71300.0
2010-04-21 12:40:00,40.18,40.19,40.11,40.13,47500.0,30.0309,30.0384,29.9786,29.9935,47500.0
2010-04-21 12:50:00,40.14,40.17,40.09,40.11,44900.0,30.001,30.0234,29.9636,29.9786,44900.0
2010-04-21 13:00:00,40.11,40.14,40.05,40.06,40900.0,29.9786,30.001,29.9337,29.9412,40900.0
2010-04-21 13:10:00,40.07,40.08,40.0,40.08,63600.0,29.9487,29.9562,29.8964,29.9562,63600.0
2010-04-21 13:20:00,40.08,40.18,40.07,40.17,59000.0,29.9562,30.0309,29.9487,30.0234,59000.0
2010-04-21 13:30:00,40.17,40.19,40.14,40.18,66300.0,30.0234,30.0384,30.001,30.0309,66300.0
2010-04-21 13:40:00,40.18,40.28,40.14,40.23,65100.0,30.0309,30.1056,30.001,30.0683,65100.0
2010-04-21 13:50:00,40.24,40.32,40.22,40.25,103500.0,30.0757,30.1355,30.0608,30.0832,103500.0
2010-04-21 14:00:00,40.25,40.26,40.09,40.1,86900.0,30.0832,30.0907,29.9636,29.9711,86900.0
2010-04-21 14:10:00,40.1,40.13,40.01,40.05,87500.0,29.9711,29.9935,29.9038,29.9337,87500.0
2010-04-21 14:20:00,40.05,40.06,39.98,40.01,67800.0,29.9337,29.9412,29.8814,29.9038,67800.0
2010-04-21 14:30:00,40.01,40.26,39.93,39.99,146000.0,29.9038,30.0907,29.844,29.8889,146000.0
2010-04-21 14:40:00,39.99,40.1,39.98,40.08,65400.0,29.8889,29.9711,29.8814,29.9562,65400.0
2010-04-21 14:50:00,40.08,40.13,40.04,40.13,70700.0,29.9562,29.9935,29.9263,29.9935,70700.0
2010-04-21 15:00:00,40.13,40.17,40.1,40.15,125300.0,29.9935,30.0234,29.9711,30.0085,125300.0
2010-04-21 15:10:00,40.16,40.19,40.1,40.15,54200.0,30.016,30.0384,29.9711,30.0085,54200.0
2010-04-21 15:20:00,40.16,40.21,40.13,40.19,176600.0,30.016,30.0533,29.9935,30.0384,176600.0
2010-04-21 15:30:00,40.18,40.22,40.15,40.19,145300.0,30.0309,30.0608,30.0085,30.0384,145300.0
2010-04-21 15:40:00,40.19,40.25,40.18,40.21,120700.0,30.0384,30.0832,30.0309,30.0533,120700.0
2010-04-21 15:50:00,40.2,40.27,40.18,40.22,220800.0,30.0458,30.0982,30.0309,30.0608,220800.0
2010-04-22 09:30:00,39.67,39.81,39.65,39.74,279600.0,29.6497,29.7544,29.6348,29.702,279600.0
2010-04-22 09:40:00,39.74,39.75,39.51,39.73,225400.0,29.702,29.7095,29.5301,29.6946,225400.0
2010-04-22 09:50:00,39.74,40.03,39.72,40.0,206800.0,29.702,29.9188,29.6871,29.8964,206800.0
2010-04-22 10:00:00,39.99,40.14,39.93,39.95,249500.0,29.8889,30.001,29.844,29.859,249500.0
2010-04-22 10:10:00,39.95,40.06,39.92,40.0,151900.0,29.859,29.9412,29.8366,29.8964,151900.0
2010-04-22 10:20:00,40.0,40.11,39.97,40.07,170700.0,29.8964,29.9786,29.8739,29.9487,170700.0
2010-04-22 10:30:00,40.07,40.22,39.94,40.22,234400.0,29.9487,30.0608,29.8515,30.0608,234400.0
2010-04-22 10:40:00,40.22,40.25,40.18,40.24,155500.0,30.0608,30.0832,30.0309,30.0757,155500.0
2010-04-22 10:50:00,40.24,40.29,40.16,40.25,211200.0,30.0757,30.1131,30.016,30.0832,211200.0
2010-04-22 11:00:00,40.24,40.39,40.23,40.36,168800.0,30.0757,30.1879,30.0683,30.1654,168800.0
2010-04-22 11:10:00,40.36,40.38,40.2,40.2,122300.0,30.1654,30.1804,30.0458,30.0458,122300.0
2010-04-22 11:20:00,40.2,40.33,40.2,40.33,204800.0,30.0458,30.143,30.0458,30.143,204800.0
2010-04-22 11:30:00,40.33,40.37,40.29,40.36,209100.0,30.143,30.1729,30.1131,30.1654,209100.0
2010-04-22 11:40:00,40.36,40.36,40.26,40.29,53600.0,30.1654,30.1654,30.0907,30.1131,53600.0
2010-04-22 11:50:00,40.3,40.63,40.27,40.6,189400.0,30.1206,30.3672,30.0982,30.3448,189400.0
2010-04-22 12:00:00,40.6,40.61,40.52,40.54,89200.0,30.3448,30.3523,30.285,30.3,89200.0
2010-04-22 12:10:00,40.54,40.55,40.43,40.49,56100.0,30.3,30.3074,30.2178,30.2626,56100.0
2010-04-22 12:20:00,40.48,40.68,40.45,40.68,59500.0,30.2551,30.4046,30.2327,30.4046,59500.0
2010-04-22 12:30:00,40.68,40.74,40.6,40.72,90900.0,30.4046,30.4495,30.3448,30.4345,90900.0
2010-04-22 12:40:00,40.72,40.78,40.68,40.73,44400.0,30.4345,30.4793,30.4046,30.442,44400.0
2010-04-22 12:50:00,40.72,40.81,40.68,40.81,51500.0,30.4345,30.5018,30.4046,30.5018,51500.0
2010-04-22 13:00:00,40.82,40.98,40.79,40.96,146000.0,30.5092,30.6288,30.4868,30.6139,146000.0
2010-04-22 13:10:00,40.96,41.0,40.95,40.96,71500.0,30.6139,30.6438,30.6064,30.6139,71500.0
2010-04-22 13:20:00,40.97,41.0,40.91,40.91,79600.0,30.6214,30.6438,30.5765,30.5765,79600.0
2010-04-22 13:30:00,40.91,41.03,40.86,41.01,262000.0,30.5765,30.6662,30.5391,30.6513,262000.0
2010-04-22 13:40:00,41.0,41.24,41.0,41.24,163000.0,30.6438,30.8232,30.6438,30.8232,163000.0
2010-04-22 13:50:00,41.25,41.57,41.21,41.43,303700.0,30.8306,31.0698,30.8007,30.9652,303700.0
2010-04-22 14:00:00,41.42,41.47,41.32,41.46,236700.0,30.9577,30.9951,30.8829,30.9876,236700.0
2010-04-22 14:10:00,41.46,41.53,41.3,41.31,130600.0,30.9876,31.0399,30.868,30.8755,130600.0
2010-04-22 14:20:00,41.31,41.4,41.24,41.37,169500.0,30.8755,30.9427,30.8232,30.9203,169500.0
2010-04-22 14:30:00,41.37,41.37,41.24,41.34,133300.0,30.9203,30.9203,30.8232,30.8979,133300.0
2010-04-22 14:40:00,41.33,41.44,41.28,41.3,426800.0,30.8904,30.9726,30.8531,30.868,426800.0
2010-04-22 14:50:00,41.3,41.56,41.3,41.56,433300.0,30.868,31.0623,30.868,31.0623,433300.0
2010-04-22 15:00:00,41.56,41.64,41.51,41.54,405400.0,31.0623,31.1221,31.025,31.0474,405400.0
2010-04-22 15:10:00,41.54,41.61,41.44,41.6,166400.0,31.0474,31.0997,30.9726,31.0922,166400.0
2010-04-22 15:20:00,41.61,41.66,41.6,41.65,147700.0,31.0997,31.1371,31.0922,31.1296,147700.0
2010-04-22 15:30:00,41.65,41.68,41.56,41.64,275500.0,31.1296,31.152,31.0623,31.1221,275500.0
2010-04-22 15:40:00,41.63,41.77,41.63,41.72,375500.0,31.1146,31.2193,31.1146,31.1819,375500.0
2010-04-22 15:50:00,41.71,41.73,41.6,41.61,527100.0,31.1744,31.1894,31.0922,31.0997,527100.0
2010-04-23 09:30:00,41.86,42.21,41.74,42.11,514000.0,31.2865,31.5481,31.1969,31.4734,514000.0
2010-04-23 09:40:00,42.11,42.11,41.79,41.91,381100.0,31.4734,31.4734,31.2342,31.3239,381100.0
2010-04-23 09:50:00,41.92,42.04,41.86,41.97,267100.0,31.3314,31.4211,31.2865,31.3688,267100.0
2010-04-23 10:00:00,41.97,42.17,41.97,42.14,340200.0,31.3688,31.5182,31.3688,31.4958,340200.0
2010-04-23 10:10:00,42.14,42.45,42.0,42.37,387900.0,31.4958,31.7275,31.3912,31.6677,387900.0
2010-04-23 10:20:00,42.36,42.49,42.29,42.39,315200.0,31.6603,31.7574,31.6079,31.6827,315200.0
2010-04-23 10:30:00,42.39,42.46,42.35,42.36,335500.0,31.6827,31.735,31.6528,31.6603,335500.0
2010-04-23 10:40:00,42.36,42.4,42.22,42.26,289800.0,31.6603,31.6902,31.5556,31.5855,289800.0
2010-04-23 10:50:00,42.25,42.37,42.25,42.35,277500.0,31.578,31.6677,31.578,31.6528,277500.0
2010-04-23 11:00:00,42.34,42.34,42.2,42.28,213700.0,31.6453,31.6453,31.5407,31.6005,213700.0
2010-04-23 11:10:00,42.29,42.35,42.27,42.32,168800.0,31.6079,31.6528,31.593,31.6304,168800.0
2010-04-23 11:20:00,42.32,42.34,42.25,42.29,132000.0,31.6304,31.6453,31.578,31.6079,132000.0
2010-04-23 11:30:00,42.3,42.49,42.28,42.49,169100.0,31.6154,31.7574,31.6005,31.7574,169100.0
2010-04-23 11:40:00,42.49,42.49,42.31,42.31,69700.0,31.7574,31.7574,31.6229,31.6229,69700.0
2010-04-23 11:50:00,42.31,42.41,42.3,42.4,88100.0,31.6229,31.6976,31.6154,31.6902,88100.0
2010-04-23 12:00:00,42.41,42.43,42.32,42.36,169600.0,31.6976,31.7126,31.6304,31.6603,169600.0
2010-04-23 12:10:00,42.35,42.53,42.35,42.49,123500.0,31.6528,31.7873,31.6528,31.7574,123500.0
2010-04-23 12:20:00,42.49,42.55,42.46,42.5,129200.0,31.7574,31.8023,31.735,31.7649,129200.0
2010-04-23 12:30:00,42.51,42.51,42.46,42.47,104200.0,31.7724,31.7724,31.735,31.7425,104200.0
2010-04-23 12:40:00,42.47,42.49,42.41,42.43,135600.0,31.7425,31.7574,31.6976,31.7126,135600.0
2010-04-23 12:50:00,42.44,42.46,42.39,42.42,115600.0,31.72,31.735,31.6827,31.7051,115600.0
2010-04-23 13:00:00,42.42,42.49,42.39,42.43,99600.0,31.7051,31.7574,31.6827,31.7126,99600.0
2010-04-23 13:10:00,42.43,42.45,42.4,42.43,64600.0,31.7126,31.7275,31.6902,31.7126,64600.0
2010-04-23 13:20:00,42.43,42.49,42.42,42.46,87100.0,31.7126,31.7574,31.7051,31.735,87100.0
2010-04-23 13:30:00,42.46,42.5,42.43,42.46,133400.0,31.735,31.7649,31.7126,31.735,133400.0
2010-04-23 13:40:00,42.46,42.55,42.44,42.54,175900.0,31.735,31.8023,31.72,31.7948,175900.0
2010-04-23 13:50:00,42.54,42.58,42.51,42.54,106800.0,31.7948,31.8247,31.7724,31.7948,106800.0
2010-04-23 14:00:00,42.54,42.59,42.53,42.58,225200.0,31.7948,31.8322,31.7873,31.8247,225200.0
2010-04-23 14:10:00,42.58,42.63,42.5,42.5,122200.0,31.8247,31.8621,31.7649,31.7649,122200.0
2010-04-23 14:20:00,42.51,42.56,42.49,42.54,126000.0,31.7724,31.8097,31.7574,31.7948,126000.0
2010-04-23 14:30:00,42.54,42.54,42.48,42.5,108400.0,31.7948,31.7948,31.7499,31.7649,108400.0
2010-04-23 14:40:00,42.5,42.54,42.49,42.5,77700.0,31.7649,31.7948,31.7574,31.7649,77700.0
2010-04-23 14:50:00,42.5,42.63,42.49,42.56,174600.0,31.7649,31.8621,31.7574,31.8097,174600.0
2010-04-23 15:00:00,42.56,42.57,42.51,42.51,172500.0,31.8097,31.8172,31.7724,31.7724,172500.0
2010-04-23 15:10:00,42.51,42.6,42.5,42.6,118900.0,31.7724,31.8396,31.7649,31.8396,118900.0
2010-04-23 15:20:00,42.6,42.72,42.57,42.61,161900.0,31.8396,31.9293,31.8172,31.8471,161900.0
2010-04-23 15:30:00,42.61,42.78,42.61,42.65,171800.0,31.8471,31.9742,31.8471,31.877,171800.0
2010-04-23 15:40:00,42.65,42.71,42.55,42.71,350600.0,31.877,31.9218,31.8023,31.9218,350600.0
2010-04-23 15:50:00,42.72,42.81,42.67,42.75,699900.0,31.9293,31.9966,31.892,31.9517,699900.0
2010-04-26 09:30:00,43.16,43.33,42.95,43.29,548300.0,32.2582,32.3852,32.1012,32.3553,548300.0
2010-04-26 09:40:00,43.29,43.39,43.23,43.35,272700.0,32.3553,32.4301,32.3105,32.4002,272700.0
2010-04-26 09:50:00,43.35,43.46,43.33,43.39,238500.0,32.4002,32.4824,32.3852,32.4301,238500.0
2010-04-26 10:00:00,43.39,43.39,43.31,43.32,294500.0,32.4301,32.4301,32.3703,32.3778,294500.0
2010-04-26 10:10:00,43.33,43.37,43.24,43.28,308100.0,32.3852,32.4151,32.318,32.3479,308100.0
2010-04-26 10:20:00,43.27,43.32,43.2,43.21,466900.0,32.3404,32.3778,32.2881,32.2956,466900.0
2010-04-26 10:30:00,43.21,43.42,43.21,43.42,227200.0,32.2956,32.4525,32.2956,32.4525,227200.0
2010-04-26 10:40:00,43.42,43.43,43.29,43.29,175100.0,32.4525,32.46,32.3553,32.3553,175100.0
2010-04-26 10:50:00,43.29,43.36,43.28,43.36,158900.0,32.3553,32.4077,32.3479,32.4077,158900.0
2010-04-26 11:00:00,43.36,43.47,43.36,43.43,115200.0,32.4077,32.4899,32.4077,32.46,115200.0
2010-04-26 11:10:00,43.43,43.52,43.4,43.45,183500.0,32.46,32.5272,32.4376,32.4749,183500.0
2010-04-26 11:20:00,43.45,43.45,43.37,43.37,103600.0,32.4749,32.4749,32.4151,32.4151,103600.0
2010-04-26 11:30:00,43.37,43.43,43.33,43.38,117800.0,32.4151,32.46,32.3852,32.4226,117800.0
2010-04-26 11:40:00,43.38,43.47,43.36,43.44,94400.0,32.4226,32.4899,32.4077,32.4675,94400.0
2010-04-26 11:50:00,43.43,43.43,43.38,43.41,99100.0,32.46,32.46,32.4226,32.445,99100.0
2010-04-26 12:00:00,43.41,43.45,43.37,43.41,93700.0,32.445,32.4749,32.4151,32.445,93700.0
2010-04-26 12:10:00,43.41,43.57,43.41,43.54,170700.0,32.445,32.5646,32.445,32.5422,170700.0
2010-04-26 12:20:00,43.54,43.55,43.35,43.43,301800.0,32.5422,32.5497,32.4002,32.46,301800.0
2010-04-26 12:30:00,43.43,43.57,43.42,43.53,119800.0,32.46,32.5646,32.4525,32.5347,119800.0
2010-04-26 12:40:00,43.53,43.54,43.47,43.52,69400.0,32.5347,32.5422,32.4899,32.5272,69400.0
2010-04-26 12:50:00,43.51,43.56,43.45,43.56,142200.0,32.5198,32.5571,32.4749,32.5571,142200.0
2010-04-26 13:00:00,43.56,43.59,43.5,43.57,189600.0,32.5571,32.5796,32.5123,32.5646,189600.0
2010-04-26 13:10:00,43.58,43.81,43.57,43.79,317700.0,32.5721,32.744,32.5646,32.729,317700.0
2010-04-26 13:20:00,43.8,43.81,43.72,43.75,172100.0,32.7365,32.744,32.6767,32.6992,172100.0
2010-04-26 13:30:00,43.76,43.83,43.69,43.82,132100.0,32.7066,32.7589,32.6543,32.7515,132100.0
2010-04-26 13:40:00,43.82,44.02,43.82,43.94,287400.0,32.7515,32.901,32.7515,32.8412,287400.0
2010-04-26 13:50:00,43.94,44.09,43.91,43.99,188300.0,32.8412,32.9533,32.8187,32.8785,188300.0
2010-04-26 14:00:00,43.99,44.04,43.97,43.98,226700.0,32.8785,32.9159,32.8636,32.8711,226700.0
2010-04-26 14:10:00,43.99,44.06,43.98,44.05,123300.0,32.8785,32.9308,32.8711,32.9234,123300.0
2010-04-26 14:20:00,44.05,44.21,44.05,44.2,179900.0,32.9234,33.043,32.9234,33.0355,179900.0
2010-04-26 14:30:00,44.2,44.2,44.02,44.02,162300.0,33.0355,33.0355,32.901,32.901,162300.0
2010-04-26 14:40:00,44.02,44.04,43.97,44.01,216100.0,32.901,32.9159,32.8636,32.8935,216100.0
2010-04-26 14:50:00,44.01,44.03,43.95,43.98,187500.0,32.8935,32.9084,32.8486,32.8711,187500.0
2010-04-26 15:00:00,43.98,44.0,43.91,43.92,213900.0,32.8711,32.886,32.8187,32.8262,213900.0
2010-04-26 15:10:00,43.91,43.99,43.88,43.93,205200.0,32.8187,32.8785,32.7963,32.8337,205200.0
2010-04-26 15:20:00,43.92,43.98,43.91,43.96,184100.0,32.8262,32.8711,32.8187,32.8561,184100.0
2010-04-26 15:30:00,43.96,43.99,43.88,43.92,395100.0,32.8561,32.8785,32.7963,32.8262,395100.0
2010-04-26 15:40:00,43.93,43.96,43.82,43.85,345300.0,32.8337,32.8561,32.7515,32.7739,345300.0
2010-04-26 15:50:00,43.85,43.86,43.75,43.86,791100.0,32.7739,32.7814,32.6992,32.7814,791100.0
2010-04-27 09:30:00,43.17,43.52,43.15,43.5,441800.0,32.2657,32.5272,32.2507,32.5123,441800.0
2010-04-27 09:40:00,43.5,43.62,43.36,43.36,282000.0,32.5123,32.602,32.4077,32.4077,282000.0
2010-04-27 09:50:00,43.36,43.39,43.27,43.32,201000.0,32.4077,32.4301,32.3404,32.3778,201000.0
2010-04-27 10:00:00,43.34,43.39,43.29,43.32,162500.0,32.3927,32.4301,32.3553,32.3778,162500.0
2010-04-27 10:10:00,43.32,43.35,43.24,43.29,113500.0,32.3778,32.4002,32.318,32.3553,113500.0
2010-04-27 10:20:00,43.28,43.33,43.24,43.29,120300.0,32.3479,32.3852,32.318,32.3553,120300.0
2010-04-27 10:30:00,43.29,43.33,43.21,43.29,120400.0,32.3553,32.3852,32.2956,32.3553,120400.0
2010-04-27 10:40:00,43.29,43.3,43.11,43.17,221800.0,32.3553,32.3628,32.2208,32.2657,221800.0
2010-04-27 10:50:00,43.19,43.19,43.05,43.1,175100.0,32.2806,32.2806,32.176,32.2133,175100.0
2010-04-27 11:00:00,43.09,43.14,42.99,42.99,106300.0,32.2059,32.2432,32.1311,32.1311,106300.0
2010-04-27 11:10:00,42.99,43.03,42.86,42.99,241200.0,32.1311,32.161,32.034,32.1311,241200.0
2010-04-27 11:20:00,42.97,43.01,42.84,42.88,392600.0,32.1162,32.1461,32.019,32.0489,392600.0
2010-04-27 11:30:00,42.88,43.05,42.76,42.76,460400.0,32.0489,32.176,31.9592,31.9592,460400.0
2010-04-27 11:40:00,42.77,42.87,42.65,42.73,221600.0,31.9667,32.0414,31.877,31.9368,221600.0
2010-04-27 11:50:00,42.74,42.82,42.68,42.73,249300.0,31.9443,32.0041,31.8994,31.9368,249300.0
2010-04-27 12:00:00,42.73,42.79,42.55,42.55,102200.0,31.9368,31.9816,31.8023,31.8023,102200.0
2010-04-27 12:10:00,42.55,42.58,42.43,42.51,91900.0,31.8023,31.8247,31.7126,31.7724,91900.0
2010-04-27 12:20:00,42.52,42.64,42.46,42.57,173400.0,31.7798,31.8695,31.735,31.8172,173400.0
2010-04-27 12:30:00,42.58,42.6,42.53,42.56,72000.0,31.8247,31.8396,31.7873,31.8097,72000.0
2010-04-27 12:40:00,42.56,42.6,42.53,42.58,95500.0,31.8097,31.8396,31.7873,31.8247,95500.0
2010-04-27 12:50:00,42.59,42.66,42.53,42.56,96900.0,31.8322,31.8845,31.7873,31.8097,96900.0
2010-04-27 13:00:00,42.55,42.62,42.52,42.6,114700.0,31.8023,31.8546,31.7798,31.8396,114700.0
2010-04-27 13:10:00,42.6,42.78,42.58,42.77,90600.0,31.8396,31.9742,31.8247,31.9667,90600.0
2010-04-27 13:20:00,42.78,42.95,42.78,42.95,177700.0,31.9742,32.1012,31.9742,32.1012,177700.0
2010-04-27 13:30:00,42.96,43.08,42.94,43.01,130700.0,32.1087,32.1984,32.0938,32.1461,130700.0
2010-04-27 13:40:00,43.01,43.01,42.91,42.94,79300.0,32.1461,32.1461,32.0713,32.0938,79300.0
2010-04-27 13:50:00,42.95,42.95,42.82,42.83,63200.0,32.1012,32.1012,32.0041,32.0115,63200.0
2010-04-27 14:00:00,42.83,42.83,42.66,42.73,93300.0,32.0115,32.0115,31.8845,31.9368,93300.0
2010-04-27 14:10:00,42.73,42.8,42.71,42.75,77100.0,31.9368,31.9891,31.9218,31.9517,77100.0
2010-04-27 14:20:00,42.74,42.81,42.68,42.76,90100.0,31.9443,31.9966,31.8994,31.9592,90100.0
2010-04-27 14:30:00,42.75,42.75,42.64,42.69,79500.0,31.9517,31.9517,31.8695,31.9069,79500.0
2010-04-27 14:40:00,42.7,42.72,42.59,42.61,72100.0,31.9144,31.9293,31.8322,31.8471,72100.0
2010-04-27 14:50:00,42.6,42.63,42.46,42.48,99300.0,31.8396,31.8621,31.735,31.7499,99300.0
2010-04-27 15:00:00,42.49,42.49,42.35,42.38,245800.0,31.7574,31.7574,31.6528,31.6752,245800.0
2010-04-27 15:10:00,42.39,42.64,42.33,42.62,300400.0,31.6827,31.8695,31.6378,31.8546,300400.0
2010-04-27 15:20:00,42.62,42.65,42.5,42.53,339200.0,31.8546,31.877,31.7649,31.7873,339200.0
2010-04-27 15:30:00,42.52,42.56,42.48,42.54,192900.0,31.7798,31.8097,31.7499,31.7948,192900.0
2010-04-27 15:40:00,42.52,42.52,42.32,42.37,266200.0,31.7798,31.7798,31.6304,31.6677,266200.0
2010-04-27 15:50:00,42.38,42.46,42.28,42.42,543200.0,31.6752,31.735,31.6005,31.7051,543200.0
2010-04-28 09:30:00,41.84,42.11,41.44,41.76,582000.0,31.2716,31.4734,30.9726,31.2118,582000.0
2010-04-28 09:40:00,41.75,41.82,41.59,41.75,446600.0,31.2043,31.2567,31.0847,31.2043,446600.0
2010-04-28 09:50:00,41.76,41.88,41.52,41.68,395000.0,31.2118,31.3015,31.0324,31.152,395000.0
2010-04-28 10:00:00,41.69,41.77,41.59,41.65,265900.0,31.1595,31.2193,31.0847,31.1296,265900.0
2010-04-28 10:10:00,41.64,41.71,41.55,41.7,276000.0,31.1221,31.1744,31.0549,31.167,276000.0
2010-04-28 10:20:00,41.69,41.79,41.61,41.73,286400.0,31.1595,31.2342,31.0997,31.1894,286400.0
2010-04-28 10:30:00,41.74,41.8,41.52,41.62,203800.0,31.1969,31.2417,31.0324,31.1072,203800.0
2010-04-28 10:40:00,41.61,41.75,41.54,41.63,217000.0,31.0997,31.2043,31.0474,31.1146,217000.0
2010-04-28 10:50:00,41.63,41.76,41.62,41.75,172500.0,31.1146,31.2118,31.1072,31.2043,172500.0
2010-04-28 11:00:00,41.75,41.85,41.67,41.79,217100.0,31.2043,31.2791,31.1445,31.2342,217100.0
2010-04-28 11:10:00,41.8,41.89,41.72,41.81,512800.0,31.2417,31.309,31.1819,31.2492,512800.0
2010-04-28 11:20:00,41.82,41.84,41.55,41.65,237900.0,31.2567,31.2716,31.0549,31.1296,237900.0
2010-04-28 11:30:00,41.65,41.73,41.39,41.51,352100.0,31.1296,31.1894,30.9353,31.025,352100.0
2010-04-28 11:40:00,41.51,41.71,41.44,41.64,272000.0,31.025,31.1744,30.9726,31.1221,272000.0
2010-04-28 11:50:00,41.64,41.64,41.56,41.58,70300.0,31.1221,31.1221,31.0623,31.0773,70300.0
2010-04-28 12:00:00,41.58,41.62,41.51,41.55,127800.0,31.0773,31.1072,31.025,31.0549,127800.0
2010-04-28 12:10:00,41.55,41.56,41.47,41.53,119300.0,31.0549,31.0623,30.9951,31.0399,119300.0
2010-04-28 12:20:00,41.52,41.6,41.51,41.57,216200.0,31.0324,31.0922,31.025,31.0698,216200.0
2010-04-28 12:30:00,41.56,41.6,41.55,41.56,123400.0,31.0623,31.0922,31.0549,31.0623,123400.0
2010-04-28 12:40:00,41.56,41.58,41.53,41.53,70900.0,31.0623,31.0773,31.0399,31.0399,70900.0
2010-04-28 12:50:00,41.53,41.59,41.49,41.51,58800.0,31.0399,31.0847,31.01,31.025,58800.0
2010-04-28 13:00:00,41.51,41.6,41.5,41.6,78700.0,31.025,31.0922,31.0175,31.0922,78700.0
2010-04-28 13:10:00,41.6,41.64,41.54,41.63,99800.0,31.0922,31.1221,31.0474,31.1146,99800.0
2010-04-28 13:20:00,41.64,41.64,41.52,41.54,153000.0,31.1221,31.1221,31.0324,31.0474,153000.0
2010-04-28 13:30:00,41.55,41.6,41.55,41.6,199900.0,31.0549,31.0922,31.0549,31.0922,199900.0
2010-04-28 13:40:00,41.59,41.6,41.55,41.55,54100.0,31.0847,31.0922,31.0549,31.0549,54100.0
2010-04-28 13:50:00,41.55,41.58,41.55,41.57,33900.0,31.0549,31.0773,31.0549,31.0698,33900.0
2010-04-28 14:00:00,41.57,41.6,41.55,41.58,81600.0,31.0698,31.0922,31.0549,31.0773,81600.0
2010-04-28 14:10:00,41.57,41.64,41.54,41.57,185700.0,31.0698,31.1221,31.0474,31.0698,185700.0
2010-04-28 14:20:00,41.57,41.69,41.52,41.58,262600.0,31.0698,31.1595,31.0324,31.0773,262600.0
2010-04-28 14:30:00,41.56,41.61,41.53,41.59,247700.0,31.0623,31.0997,31.0399,31.0847,247700.0
2010-04-28 14:40:00,41.58,41.63,41.54,41.54,103600.0,31.0773,31.1146,31.0474,31.0474,103600.0
2010-04-28 14:50:00,41.53,41.61,41.53,41.58,127100.0,31.0399,31.0997,31.0399,31.0773,127100.0
2010-04-28 15:00:00,41.59,41.61,41.54,41.56,119400.0,31.0847,31.0997,31.0474,31.0623,119400.0
2010-04-28 15:10:00,41.56,41.6,41.51,41.58,134100.0,31.0623,31.0922,31.025,31.0773,134100.0
2010-04-28 15:20:00,41.57,41.6,41.49,41.5,258000.0,31.0698,31.0922,31.01,31.0175,258000.0
2010-04-28 15:30:00,41.5,41.58,41.47,41.49,182500.0,31.0175,31.0773,30.9951,31.01,182500.0
2010-04-28 15:40:00,41.49,41.51,41.39,41.42,270400.0,31.01,31.025,30.9353,30.9577,270400.0
2010-04-28 15:50:00,41.41,41.58,41.38,41.57,437600.0,30.9502,31.0773,30.9278,31.0698,437600.0
2010-04-29 09:30:00,42.0,42.4,42.0,42.33,207700.0,31.3912,31.6902,31.3912,31.6378,207700.0
2010-04-29 09:40:00,42.33,42.37,42.22,42.24,216300.0,31.6378,31.6677,31.5556,31.5706,216300.0
2010-04-29 09:50:00,42.24,42.39,42.15,42.17,130000.0,31.5706,31.6827,31.5033,31.5182,130000.0
2010-04-29 10:00:00,42.18,42.19,42.03,42.1,126600.0,31.5257,31.5332,31.4136,31.4659,126600.0
2010-04-29 10:10:00,42.1,42.19,42.05,42.18,82700.0,31.4659,31.5332,31.4286,31.5257,82700.0
2010-04-29 10:20:00,42.18,42.47,42.18,42.46,132000.0,31.5257,31.7425,31.5257,31.735,132000.0
2010-04-29 10:30:00,42.46,42.5,42.37,42.47,99700.0,31.735,31.7649,31.6677,31.7425,99700.0
2010-04-29 10:40:00,42.48,42.68,42.44,42.68,105900.0,31.7499,31.8994,31.72,31.8994,105900.0
2010-04-29 10:50:00,42.68,42.78,42.59,42.7,161100.0,31.8994,31.9742,31.8322,31.9144,161100.0
2010-04-29 11:00:00,42.7,42.72,42.55,42.61,116900.0,31.9144,31.9293,31.8023,31.8471,116900.0
2010-04-29 11:10:00,42.61,42.62,42.5,42.55,106500.0,31.8471,31.8546,31.7649,31.8023,106500.0
2010-04-29 11:20:00,42.56,42.69,42.55,42.68,105200.0,31.8097,31.9069,31.8023,31.8994,105200.0
2010-04-29 11:30:00,42.68,42.82,42.66,42.79,62600.0,31.8994,32.0041,31.8845,31.9816,62600.0
2010-04-29 11:40:00,42.78,42.98,42.74,42.89,128500.0,31.9742,32.1236,31.9443,32.0564,128500.0
2010-04-29 11:50:00,42.89,42.91,42.83,42.87,113000.0,32.0564,32.0713,32.0115,32.0414,113000.0
2010-04-29 12:00:00,42.87,42.88,42.77,42.8,89000.0,32.0414,32.0489,31.9667,31.9891,89000.0
2010-04-29 12:10:00,42.8,42.82,42.74,42.75,61800.0,31.9891,32.0041,31.9443,31.9517,61800.0
2010-04-29 12:20:00,42.76,42.87,42.76,42.87,41500.0,31.9592,32.0414,31.9592,32.0414,41500.0
2010-04-29 12:30:00,42.88,42.92,42.82,42.92,34400.0,32.0489,32.0788,32.0041,32.0788,34400.0
2010-04-29 12:40:00,42.92,42.98,42.9,42.96,55000.0,32.0788,32.1236,32.0639,32.1087,55000.0
2010-04-29 12:50:00,42.96,42.98,42.88,42.89,39200.0,32.1087,32.1236,32.0489,32.0564,39200.0
2010-04-29 13:00:00,42.89,42.91,42.78,42.8,113700.0,32.0564,32.0713,31.9742,31.9891,113700.0
2010-04-29 13:10:00,42.8,42.81,42.74,42.78,45100.0,31.9891,31.9966,31.9443,31.9742,45100.0
2010-04-29 13:20:00,42.79,42.85,42.77,42.78,39400.0,31.9816,32.0265,31.9667,31.9742,39400.0
2010-04-29 13:30:00,42.78,42.8,42.75,42.78,33000.0,31.9742,31.9891,31.9517,31.9742,33000.0
2010-04-29 13:40:00,42.79,42.81,42.74,42.79,41000.0,31.9816,31.9966,31.9443,31.9816,41000.0
2010-04-29 13:50:00,42.78,42.91,42.78,42.9,33600.0,31.9742,32.0713,31.9742,32.0639,33600.0
2010-04-29 14:00:00,42.9,42.93,42.82,42.89,71800.0,32.0639,32.0863,32.0041,32.0564,71800.0
2010-04-29 14:10:00,42.89,43.0,42.88,42.97,154000.0,32.0564,32.1386,32.0489,32.1162,154000.0
2010-04-29 14:20:00,42.97,43.0,42.94,42.99,73300.0,32.1162,32.1386,32.0938,32.1311,73300.0
2010-04-29 14:30:00,42.98,43.04,42.95,42.95,64600.0,32.1236,32.1685,32.1012,32.1012,64600.0
2010-04-29 14:40:00,42.95,43.02,42.92,42.98,74700.0,32.1012,32.1535,32.0788,32.1236,74700.0
2010-04-29 14:50:00,42.99,42.99,42.86,42.95,78900.0,32.1311,32.1311,32.034,32.1012,78900.0
2010-04-29 15:00:00,42.94,42.98,42.89,42.93,125300.0,32.0938,32.1236,32.0564,32.0863,125300.0
2010-04-29 15:10:00,42.94,43.0,42.92,42.97,89100.0,32.0938,32.1386,32.0788,32.1162,89100.0
2010-04-29 15:20:00,42.96,43.01,42.91,42.99,111400.0,32.1087,32.1461,32.0713,32.1311,111400.0
2010-04-29 15:30:00,43.0,43.05,42.96,43.02,116900.0,32.1386,32.176,32.1087,32.1535,116900.0
2010-04-29 15:40:00,43.02,43.13,43.01,43.09,277200.0,32.1535,32.2358,32.1461,32.2059,277200.0
2010-04-29 15:50:00,43.09,43.19,43.08,43.17,431900.0,32.2059,32.2806,32.1984,32.2657,431900.0
2010-04-30 09:30:00,42.78,43.03,42.78,42.96,197800.0,31.9742,32.161,31.9742,32.1087,197800.0
2010-04-30 09:40:00,42.97,43.14,42.88,42.89,125400.0,32.1162,32.2432,32.0489,32.0564,125400.0
2010-04-30 09:50:00,42.89,42.91,42.61,42.65,175100.0,32.0564,32.0713,31.8471,31.877,175100.0
2010-04-30 10:00:00,42.66,42.75,42.42,42.51,170600.0,31.8845,31.9517,31.7051,31.7724,170600.0
2010-04-30 10:10:00,42.51,42.6,42.3,42.33,201600.0,31.7724,31.8396,31.6154,31.6378,201600.0
2010-04-30 10:20:00,42.33,42.46,42.29,42.32,435400.0,31.6378,31.735,31.6079,31.6304,435400.0
2010-04-30 10:30:00,42.32,42.44,42.12,42.17,251000.0,31.6304,31.72,31.4809,31.5182,251000.0
2010-04-30 10:40:00,42.17,42.47,42.17,42.42,88100.0,31.5182,31.7425,31.5182,31.7051,88100.0
2010-04-30 10:50:00,42.42,42.46,42.25,42.33,100000.0,31.7051,31.735,31.578,31.6378,100000.0
2010-04-30 11:00:00,42.32,42.44,42.22,42.27,111000.0,31.6304,31.72,31.5556,31.593,111000.0
2010-04-30 11:10:00,42.27,42.43,42.26,42.41,74100.0,31.593,31.7126,31.5855,31.6976,74100.0
2010-04-30 11:20:00,42.41,42.45,42.25,42.26,49700.0,31.6976,31.7275,31.578,31.5855,49700.0
2010-04-30 11:30:00,42.26,42.4,42.19,42.39,36200.0,31.5855,31.6902,31.5332,31.6827,36200.0
2010-04-30 11:40:00,42.39,42.53,42.37,42.5,142200.0,31.6827,31.7873,31.6677,31.7649,142200.0
2010-04-30 11:50:00,42.49,42.64,42.49,42.6,99200.0,31.7574,31.8695,31.7574,31.8396,99200.0
2010-04-30 12:00:00,42.6,42.62,42.39,42.46,102200.0,31.8396,31.8546,31.6827,31.735,102200.0
2010-04-30 12:10:00,42.46,42.52,42.43,42.49,157500.0,31.735,31.7798,31.7126,31.7574,157500.0
2010-04-30 12:20:00,42.48,42.49,42.38,42.4,153200.0,31.7499,31.7574,31.6752,31.6902,153200.0
2010-04-30 12:30:00,42.41,42.52,42.4,42.45,113600.0,31.6976,31.7798,31.6902,31.7275,113600.0
2010-04-30 12:40:00,42.44,42.5,42.42,42.47,86000.0,31.72,31.7649,31.7051,31.7425,86000.0
2010-04-30 12:50:00,42.47,42.49,42.19,42.24,131800.0,31.7425,31.7574,31.5332,31.5706,131800.0
2010-04-30 13:00:00,42.24,42.32,42.12,42.18,53300.0,31.5706,31.6304,31.4809,31.5257,53300.0
2010-04-30 13:10:00,42.17,42.27,42.11,42.2,79100.0,31.5182,31.593,31.4734,31.5407,79100.0
2010-04-30 13:20:00,42.2,42.21,42.17,42.19,86600.0,31.5407,31.5481,31.5182,31.5332,86600.0
2010-04-30 13:30:00,42.2,42.26,42.17,42.25,42900.0,31.5407,31.5855,31.5182,31.578,42900.0
2010-04-30 13:40:00,42.26,42.35,42.26,42.3,36600.0,31.5855,31.6528,31.5855,31.6154,36600.0
2010-04-30 13:50:00,42.3,42.3,42.17,42.18,34500.0,31.6154,31.6154,31.5182,31.5257,34500.0
2010-04-30 14:00:00,42.18,42.26,42.14,42.21,56900.0,31.5257,31.5855,31.4958,31.5481,56900.0
2010-04-30 14:10:00,42.21,42.26,42.17,42.23,33000.0,31.5481,31.5855,31.5182,31.5631,33000.0
2010-04-30 14:20:00,42.23,42.26,42.18,42.21,101600.0,31.5631,31.5855,31.5257,31.5481,101600.0
2010-04-30 14:30:00,42.23,42.24,42.07,42.1,210800.0,31.5631,31.5706,31.4435,31.4659,210800.0
2010-04-30 14:40:00,42.09,42.1,41.98,42.03,148800.0,31.4585,31.4659,31.3762,31.4136,148800.0
2010-04-30 14:50:00,42.05,42.05,41.95,41.98,298200.0,31.4286,31.4286,31.3538,31.3762,298200.0
2010-04-30 15:00:00,41.97,42.02,41.89,41.89,161200.0,31.3688,31.4061,31.309,31.309,161200.0
2010-04-30 15:10:00,41.89,42.0,41.89,41.99,142600.0,31.309,31.3912,31.309,31.3837,142600.0
2010-04-30 15:20:00,41.99,42.0,41.88,41.94,111600.0,31.3837,31.3912,31.3015,31.3463,111600.0
2010-04-30 15:30:00,41.95,41.98,41.65,41.69,197300.0,31.3538,31.3762,31.1296,31.1595,197300.0
2010-04-30 15:40:00,41.69,41.71,41.57,41.69,278200.0,31.1595,31.1744,31.0698,31.1595,278200.0
2010-04-30 15:50:00,41.69,41.8,41.68,41.71,478400.0,31.1595,31.2417,31.152,31.1744,478400.0
2010-05-03 09:30:00,42.06,42.28,41.97,42.23,95000.0,31.436,31.6005,31.3688,31.5631,95000.0
2010-05-03 09:40:00,42.21,42.31,42.05,42.23,61500.0,31.5481,31.6229,31.4286,31.5631,61500.0
2010-05-03 09:50:00,42.22,42.34,42.0,42.01,96000.0,31.5556,31.6453,31.3912,31.3987,96000.0
2010-05-03 10:00:00,42.01,42.05,41.91,42.05,114700.0,31.3987,31.4286,31.3239,31.4286,114700.0
2010-05-03 10:10:00,42.05,42.26,42.05,42.26,43600.0,31.4286,31.5855,31.4286,31.5855,43600.0
2010-05-03 10:20:00,42.26,42.37,42.21,42.23,37900.0,31.5855,31.6677,31.5481,31.5631,37900.0
2010-05-03 10:30:00,42.24,42.24,42.07,42.18,43900.0,31.5706,31.5706,31.4435,31.5257,43900.0
2010-05-03 10:40:00,42.17,42.2,42.06,42.15,56700.0,31.5182,31.5407,31.436,31.5033,56700.0
2010-05-03 10:50:00,42.16,42.19,41.92,41.95,70100.0,31.5108,31.5332,31.3314,31.3538,70100.0
2010-05-03 11:00:00,41.95,42.01,41.92,41.99,74700.0,31.3538,31.3987,31.3314,31.3837,74700.0
2010-05-03 11:10:00,41.99,42.11,41.99,42.04,99900.0,31.3837,31.4734,31.3837,31.4211,99900.0
2010-05-03 11:20:00,42.04,42.08,42.03,42.06,22100.0,31.4211,31.451,31.4136,31.436,22100.0
2010-05-03 11:30:00,42.06,42.07,42.0,42.01,40400.0,31.436,31.4435,31.3912,31.3987,40400.0
2010-05-03 11:40:00,42.02,42.22,42.01,42.2,49700.0,31.4061,31.5556,31.3987,31.5407,49700.0
2010-05-03 11:50:00,42.2,42.27,42.18,42.23,37600.0,31.5407,31.593,31.5257,31.5631,37600.0
2010-05-03 12:00:00,42.23,42.24,42.12,42.12,27100.0,31.5631,31.5706,31.4809,31.4809,27100.0
2010-05-03 12:10:00,42.13,42.25,42.12,42.25,21300.0,31.4883,31.578,31.4809,31.578,21300.0
2010-05-03 12:20:00,42.25,42.37,42.24,42.34,53100.0,31.578,31.6677,31.5706,31.6453,53100.0
2010-05-03 12:30:00,42.34,42.47,42.34,42.44,36800.0,31.6453,31.7425,31.6453,31.72,36800.0
2010-05-03 12:40:00,42.43,42.47,42.37,42.42,37800.0,31.7126,31.7425,31.6677,31.7051,37800.0
2010-05-03 12:50:00,42.4,42.48,42.36,42.47,33800.0,31.6902,31.7499,31.6603,31.7425,33800.0
2010-05-03 13:00:00,42.46,42.46,42.33,42.33,25900.0,31.735,31.735,31.6378,31.6378,25900.0
2010-05-03 13:10:00,42.32,42.33,42.27,42.27,31400.0,31.6304,31.6378,31.593,31.593,31400.0
2010-05-03 13:20:00,42.27,42.29,42.22,42.23,51100.0,31.593,31.6079,31.5556,31.5631,51100.0
2010-05-03 13:30:00,42.23,42.36,42.23,42.34,36900.0,31.5631,31.6603,31.5631,31.6453,36900.0
2010-05-03 13:40:00,42.34,42.39,42.31,42.36,44500.0,31.6453,31.6827,31.6229,31.6603,44500.0
2010-05-03 13:50:00,42.36,42.4,42.36,42.39,32200.0,31.6603,31.6902,31.6603,31.6827,32200.0
2010-05-03 14:00:00,42.38,42.41,42.35,42.35,34700.0,31.6752,31.6976,31.6528,31.6528,34700.0
2010-05-03 14:10:00,42.36,42.39,42.33,42.38,34400.0,31.6603,31.6827,31.6378,31.6752,34400.0
2010-05-03 14:20:00,42.37,42.49,42.35,42.49,47200.0,31.6677,31.7574,31.6528,31.7574,47200.0
2010-05-03 14:30:00,42.49,42.5,42.37,42.37,56000.0,31.7574,31.7649,31.6677,31.6677,56000.0
2010-05-03 14:40:00,42.38,42.43,42.35,42.43,42900.0,31.6752,31.7126,31.6528,31.7126,42900.0
2010-05-03 14:50:00,42.44,42.49,42.43,42.44,67200.0,31.72,31.7574,31.7126,31.72,67200.0
2010-05-03 15:00:00,42.45,42.47,42.38,42.4,143900.0,31.7275,31.7425,31.6752,31.6902,143900.0
2010-05-03 15:10:00,42.4,42.46,42.35,42.46,189900.0,31.6902,31.735,31.6528,31.735,189900.0
2010-05-03 15:20:00,42.45,42.49,42.35,42.4,145200.0,31.7275,31.7574,31.6528,31.6902,145200.0
2010-05-03 15:30:00,42.41,42.46,42.38,42.42,146700.0,31.6976,31.735,31.6752,31.7051,146700.0
2010-05-03 15:40:00,42.42,42.47,42.4,42.44,267800.0,31.7051,31.7425,31.6902,31.72,267800.0
2010-05-03 15:50:00,42.43,42.46,42.36,42.4,381400.0,31.7126,31.735,31.6603,31.6902,381400.0
2010-05-04 09:30:00,41.54,41.6,41.17,41.22,169300.0,31.0474,31.0922,30.7708,30.8082,169300.0
2010-05-04 09:40:00,41.23,41.49,41.1,41.49,136600.0,30.8157,31.01,30.7185,31.01,136600.0
2010-05-04 09:50:00,41.48,41.56,41.36,41.51,206600.0,31.0025,31.0623,30.9128,31.025,206600.0
2010-05-04 10:00:00,41.5,41.58,41.39,41.43,237600.0,31.0175,31.0773,30.9353,30.9652,237600.0
2010-05-04 10:10:00,41.43,41.51,41.37,41.49,133300.0,30.9652,31.025,30.9203,31.01,133300.0
2010-05-04 10:20:00,41.49,41.52,41.36,41.36,86100.0,31.01,31.0324,30.9128,30.9128,86100.0
2010-05-04 10:30:00,41.37,41.43,41.13,41.16,183000.0,30.9203,30.9652,30.7409,30.7634,183000.0
2010-05-04 10:40:00,41.14,41.2,41.11,41.16,71300.0,30.7484,30.7933,30.726,30.7634,71300.0
2010-05-04 10:50:00,41.15,41.22,40.97,40.97,142200.0,30.7559,30.8082,30.6214,30.6214,142200.0
2010-05-04 11:00:00,40.97,41.0,40.75,40.78,149500.0,30.6214,30.6438,30.4569,30.4793,149500.0
2010-05-04 11:10:00,40.78,40.83,40.71,40.79,121800.0,30.4793,30.5167,30.427,30.4868,121800.0
2010-05-04 11:20:00,40.81,40.95,40.76,40.82,116300.0,30.5018,30.6064,30.4644,30.5092,116300.0
2010-05-04 11:30:00,40.82,40.88,40.78,40.81,143800.0,30.5092,30.5541,30.4793,30.5018,143800.0
2010-05-04 11:40:00,40.8,40.84,40.73,40.84,177100.0,30.4943,30.5242,30.442,30.5242,177100.0
2010-05-04 11:50:00,40.84,40.84,40.72,40.84,90000.0,30.5242,30.5242,30.4345,30.5242,90000.0
2010-05-04 12:00:00,40.84,40.85,40.75,40.77,79000.0,30.5242,30.5317,30.4569,30.4719,79000.0
2010-05-04 12:10:00,40.77,40.77,40.59,40.59,100700.0,30.4719,30.4719,30.3373,30.3373,100700.0
2010-05-04 12:20:00,40.59,40.59,40.46,40.49,87900.0,30.3373,30.3373,30.2402,30.2626,87900.0
2010-05-04 12:30:00,40.48,40.58,40.45,40.58,46900.0,30.2551,30.3299,30.2327,30.3299,46900.0
2010-05-04 12:40:00,40.59,40.65,40.57,40.65,50700.0,30.3373,30.3822,30.3224,30.3822,50700.0
2010-05-04 12:50:00,40.66,40.69,40.62,40.65,41800.0,30.3897,30.4121,30.3598,30.3822,41800.0
2010-05-04 13:00:00,40.65,40.68,40.62,40.62,40800.0,30.3822,30.4046,30.3598,30.3598,40800.0
2010-05-04 13:10:00,40.63,40.64,40.52,40.54,54900.0,30.3672,30.3747,30.285,30.3,54900.0
2010-05-04 13:20:00,40.54,40.58,40.53,40.57,44400.0,30.3,30.3299,30.2925,30.3224,44400.0
2010-05-04 13:30:00,40.57,40.64,40.52,40.56,104800.0,30.3224,30.3747,30.285,30.3149,104800.0
2010-05-04 13:40:00,40.55,40.77,40.55,40.77,35400.0,30.3074,30.4719,30.3074,30.4719,35400.0
2010-05-04 13:50:00,40.77,40.78,40.65,40.68,40900.0,30.4719,30.4793,30.3822,30.4046,40900.0
2010-05-04 14:00:00,40.67,40.69,40.59,40.64,70700.0,30.3971,30.4121,30.3373,30.3747,70700.0
2010-05-04 14:10:00,40.65,40.68,40.5,40.52,47200.0,30.3822,30.4046,30.2701,30.285,47200.0
2010-05-04 14:20:00,40.52,40.55,40.46,40.49,57600.0,30.285,30.3074,30.2402,30.2626,57600.0
2010-05-04 14:30:00,40.48,40.57,40.48,40.53,94800.0,30.2551,30.3224,30.2551,30.2925,94800.0
2010-05-04 14:40:00,40.53,40.59,40.53,40.57,77000.0,30.2925,30.3373,30.2925,30.3224,77000.0
2010-05-04 14:50:00,40.57,40.6,40.53,40.54,99800.0,30.3224,30.3448,30.2925,30.3,99800.0
2010-05-04 15:00:00,40.54,40.68,40.52,40.66,110400.0,30.3,30.4046,30.285,30.3897,110400.0
2010-05-04 15:10:00,40.66,40.73,40.61,40.71,90200.0,30.3897,30.442,30.3523,30.427,90200.0
2010-05-04 15:20:00,40.72,40.72,40.53,40.56,125300.0,30.4345,30.4345,30.2925,30.3149,125300.0
2010-05-04 15:30:00,40.55,40.64,40.48,40.48,158300.0,30.3074,30.3747,30.2551,30.2551,158300.0
2010-05-04 15:40:00,40.48,40.49,40.34,40.48,271000.0,30.2551,30.2626,30.1505,30.2551,271000.0
2010-05-04 15:50:00,40.46,40.66,40.44,40.59,388700.0,30.2402,30.3897,30.2252,30.3373,388700.0
2010-05-05 09:30:00,39.69,39.83,39.23,39.25,432100.0,29.6647,29.7693,29.3209,29.3358,432100.0
2010-05-05 09:40:00,39.25,39.48,39.23,39.45,324800.0,29.3358,29.5077,29.3209,29.4853,324800.0
2010-05-05 09:50:00,39.45,39.74,39.29,39.67,346100.0,29.4853,29.702,29.3657,29.6497,346100.0
2010-05-05 10:00:00,39.67,39.72,39.53,39.64,494500.0,29.6497,29.6871,29.5451,29.6273,494500.0
2010-05-05 10:10:00,39.65,39.91,39.58,39.9,259500.0,29.6348,29.8291,29.5825,29.8216,259500.0
2010-05-05 10:20:00,39.91,39.95,39.72,39.73,132600.0,29.8291,29.859,29.6871,29.6946,132600.0
2010-05-05 10:30:00,39.73,39.76,39.58,39.6,254300.0,29.6946,29.717,29.5825,29.5974,254300.0
2010-05-05 10:40:00,39.6,39.86,39.59,39.85,205700.0,29.5974,29.7917,29.5899,29.7843,205700.0
2010-05-05 10:50:00,39.85,40.01,39.85,39.99,199200.0,29.7843,29.9038,29.7843,29.8889,199200.0
2010-05-05 11:00:00,39.99,40.0,39.83,39.88,148200.0,29.8889,29.8964,29.7693,29.8067,148200.0
2010-05-05 11:10:00,39.88,39.93,39.84,39.87,145500.0,29.8067,29.844,29.7768,29.7992,145500.0
2010-05-05 11:20:00,39.88,39.95,39.81,39.81,73700.0,29.8067,29.859,29.7544,29.7544,73700.0
2010-05-05 11:30:00,39.81,39.95,39.81,39.94,61600.0,29.7544,29.859,29.7544,29.8515,61600.0
2010-05-05 11:40:00,39.94,40.2,39.9,40.18,54200.0,29.8515,30.0458,29.8216,30.0309,54200.0
2010-05-05 11:50:00,40.19,40.3,40.16,40.26,86100.0,30.0384,30.1206,30.016,30.0907,86100.0
2010-05-05 12:00:00,40.26,40.35,40.25,40.25,75500.0,30.0907,30.158,30.0832,30.0832,75500.0
2010-05-05 12:10:00,40.25,40.25,40.14,40.21,51200.0,30.0832,30.0832,30.001,30.0533,51200.0
2010-05-05 12:20:00,40.21,40.22,40.05,40.08,84000.0,30.0533,30.0608,29.9337,29.9562,84000.0
2010-05-05 12:30:00,40.08,40.17,40.01,40.01,98800.0,29.9562,30.0234,29.9038,29.9038,98800.0
2010-05-05 12:40:00,40.01,40.02,39.82,39.95,103400.0,29.9038,29.9113,29.7618,29.859,103400.0
2010-05-05 12:50:00,39.94,40.08,39.94,40.02,55600.0,29.8515,29.9562,29.8515,29.9113,55600.0
2010-05-05 13:00:00,40.03,40.07,39.95,40.05,59500.0,29.9188,29.9487,29.859,29.9337,59500.0
2010-05-05 13:10:00,40.05,40.05,39.89,39.92,54800.0,29.9337,29.9337,29.8142,29.8366,54800.0
2010-05-05 13:20:00,39.92,40.0,39.88,39.88,34400.0,29.8366,29.8964,29.8067,29.8067,34400.0
2010-05-05 13:30:00,39.89,39.93,39.81,39.87,48200.0,29.8142,29.844,29.7544,29.7992,48200.0
2010-05-05 13:40:00,39.88,39.9,39.78,39.86,51500.0,29.8067,29.8216,29.7319,29.7917,51500.0
2010-05-05 13:50:00,39.86,39.87,39.77,39.78,62000.0,29.7917,29.7992,29.7245,29.7319,62000.0
2010-05-05 14:00:00,39.78,39.82,39.64,39.76,79700.0,29.7319,29.7618,29.6273,29.717,79700.0
2010-05-05 14:10:00,39.74,39.75,39.59,39.67,66200.0,29.702,29.7095,29.5899,29.6497,66200.0
2010-05-05 14:20:00,39.66,39.74,39.59,39.6,77400.0,29.6422,29.702,29.5899,29.5974,77400.0
2010-05-05 14:30:00,39.6,39.62,39.44,39.44,72000.0,29.5974,29.6124,29.4778,29.4778,72000.0
2010-05-05 14:40:00,39.45,39.5,39.38,39.4,94100.0,29.4853,29.5227,29.433,29.4479,94100.0
2010-05-05 14:50:00,39.4,39.47,39.28,39.43,132000.0,29.4479,29.5002,29.3582,29.4703,132000.0
2010-05-05 15:00:00,39.44,39.51,39.4,39.5,86900.0,29.4778,29.5301,29.4479,29.5227,86900.0
2010-05-05 15:10:00,39.5,39.54,39.46,39.47,90900.0,29.5227,29.5526,29.4928,29.5002,90900.0
2010-05-05 15:20:00,39.47,39.58,39.44,39.45,132800.0,29.5002,29.5825,29.4778,29.4853,132800.0
2010-05-05 15:30:00,39.44,39.51,39.33,39.41,201000.0,29.4778,29.5301,29.3956,29.4554,201000.0
2010-05-05 15:40:00,39.41,39.57,39.4,39.54,277600.0,29.4554,29.575,29.4479,29.5526,277600.0
2010-05-05 15:50:00,39.53,39.66,39.49,39.59,372100.0,29.5451,29.6422,29.5152,29.5899,372100.0
2010-05-06 09:30:00,39.22,39.5,39.15,39.44,184500.0,29.3134,29.5227,29.2611,29.4778,184500.0
2010-05-06 09:40:00,39.43,39.74,39.4,39.45,291800.0,29.4703,29.702,29.4479,29.4853,291800.0
2010-05-06 09:50:00,39.45,39.52,38.92,38.99,422100.0,29.4853,29.5376,29.0892,29.1415,422100.0
2010-05-06 10:00:00,38.99,39.3,38.97,39.21,215700.0,29.1415,29.3732,29.1265,29.3059,215700.0
2010-05-06 10:10:00,39.22,39.25,39.09,39.17,189800.0,29.3134,29.3358,29.2162,29.276,189800.0
2010-05-06 10:20:00,39.16,39.21,38.95,38.96,183400.0,29.2685,29.3059,29.1116,29.1191,183400.0
2010-05-06 10:30:00,38.95,39.07,38.93,39.02,121900.0,29.1116,29.2013,29.0966,29.1639,121900.0
2010-05-06 10:40:00,39.02,39.03,38.7,38.73,153600.0,29.1639,29.1714,28.9247,28.9472,153600.0
2010-05-06 10:50:00,38.72,38.8,38.64,38.76,213400.0,28.9397,28.9995,28.8799,28.9696,213400.0
2010-05-06 11:00:00,38.77,38.77,38.64,38.67,211100.0,28.9771,28.9771,28.8799,28.9023,211100.0
2010-05-06 11:10:00,38.67,38.69,38.42,38.58,303800.0,28.9023,28.9173,28.7155,28.835,303800.0
2010-05-06 11:20:00,38.59,38.81,38.58,38.75,205700.0,28.8425,29.007,28.835,28.9621,205700.0
2010-05-06 11:30:00,38.75,38.8,38.64,38.72,181200.0,28.9621,28.9995,28.8799,28.9397,181200.0
2010-05-06 11:40:00,38.72,38.76,38.64,38.67,100700.0,28.9397,28.9696,28.8799,28.9023,100700.0
2010-05-06 11:50:00,38.67,38.81,38.66,38.81,59500.0,28.9023,29.007,28.8948,29.007,59500.0
2010-05-06 12:00:00,38.82,38.91,38.79,38.82,38500.0,29.0144,29.0817,28.992,29.0144,38500.0
2010-05-06 12:10:00,38.83,39.07,38.83,38.97,62500.0,29.0219,29.2013,29.0219,29.1265,62500.0
2010-05-06 12:20:00,38.97,39.03,38.89,38.94,52100.0,29.1265,29.1714,29.0667,29.1041,52100.0
2010-05-06 12:30:00,38.94,38.97,38.81,38.85,44600.0,29.1041,29.1265,29.007,29.0368,44600.0
2010-05-06 12:40:00,38.85,38.85,38.71,38.74,52600.0,29.0368,29.0368,28.9322,28.9546,52600.0
2010-05-06 12:50:00,38.74,38.9,38.71,38.9,71300.0,28.9546,29.0742,28.9322,29.0742,71300.0
2010-05-06 13:00:00,38.9,38.96,38.83,38.84,58200.0,29.0742,29.1191,29.0219,29.0294,58200.0
2010-05-06 13:10:00,38.84,38.86,38.72,38.74,68500.0,29.0294,29.0443,28.9397,28.9546,68500.0
2010-05-06 13:20:00,38.74,38.74,38.6,38.7,108100.0,28.9546,28.9546,28.85,28.9247,108100.0
2010-05-06 13:30:00,38.71,38.72,38.48,38.54,70400.0,28.9322,28.9397,28.7603,28.8052,70400.0
2010-05-06 13:40:00,38.52,38.59,38.44,38.46,123100.0,28.7902,28.8425,28.7304,28.7454,123100.0
2010-05-06 13:50:00,38.45,38.49,38.36,38.41,135200.0,28.7379,28.7678,28.6706,28.708,135200.0
2010-05-06 14:00:00,38.41,38.44,38.17,38.2,174100.0,28.708,28.7304,28.5286,28.551,174100.0
2010-05-06 14:10:00,38.2,38.25,38.02,38.05,192300.0,28.551,28.5884,28.4165,28.4389,192300.0
2010-05-06 14:20:00,38.04,38.04,37.73,37.82,438300.0,28.4314,28.4314,28.1997,28.267,438300.0
2010-05-06 14:30:00,37.83,37.83,37.19,37.23,375500.0,28.2745,28.2745,27.7961,27.826,375500.0
2010-05-06 14:40:00,37.2,37.25,35.62,36.81,410100.0,27.8036,27.841,26.6227,27.5121,410100.0
2010-05-06 14:50:00,36.88,38.13,36.75,37.96,208800.0,27.5645,28.4987,27.4673,28.3717,208800.0
2010-05-06 15:00:00,37.93,38.39,37.67,38.21,150400.0,28.3492,28.693,28.1549,28.5585,150400.0
2010-05-06 15:10:00,38.19,38.25,37.89,37.91,255900.0,28.5436,28.5884,28.3193,28.3343,255900.0
2010-05-06 15:20:00,37.91,38.03,37.51,37.8,355600.0,28.3343,28.424,28.0353,28.2521,355600.0
2010-05-06 15:30:00,37.85,38.21,37.83,37.9,281200.0,28.2894,28.5585,28.2745,28.3268,281200.0
2010-05-06 15:40:00,37.92,38.41,37.89,38.39,411600.0,28.3418,28.708,28.3193,28.693,411600.0
2010-05-06 15:50:00,38.38,38.41,37.99,38.05,480500.0,28.6856,28.708,28.3941,28.4389,480500.0
2010-05-07 09:30:00,37.38,37.4,36.55,37.25,565600.0,27.9382,27.9531,27.3178,27.841,565600.0
2010-05-07 09:40:00,37.23,37.66,37.12,37.29,400300.0,27.826,28.1474,27.7438,27.8709,400300.0
2010-05-07 09:50:00,37.29,37.44,36.97,37.09,409700.0,27.8709,27.983,27.6317,27.7214,409700.0
2010-05-07 10:00:00,37.09,37.13,36.56,36.81,261600.0,27.7214,27.7513,27.3253,27.5121,261600.0
2010-05-07 10:10:00,36.8,37.01,36.6,36.65,340100.0,27.5047,27.6616,27.3552,27.3925,340100.0
2010-05-07 10:20:00,36.67,36.67,35.69,35.98,371100.0,27.4075,27.4075,26.675,26.8918,371100.0
2010-05-07 10:30:00,36.0,36.7,35.98,36.42,345800.0,26.9067,27.4299,26.8918,27.2206,345800.0
2010-05-07 10:40:00,36.43,36.53,36.1,36.47,301300.0,27.2281,27.3029,26.9815,27.258,301300.0
2010-05-07 10:50:00,36.45,36.49,36.2,36.22,299100.0,27.2431,27.273,27.0562,27.0712,299100.0
2010-05-07 11:00:00,36.22,36.55,36.18,36.53,293100.0,27.0712,27.3178,27.0413,27.3029,293100.0
2010-05-07 11:10:00,36.54,37.14,36.52,36.81,526200.0,27.3103,27.7588,27.2954,27.5121,526200.0
2010-05-07 11:20:00,36.77,36.89,36.39,36.43,291400.0,27.4822,27.5719,27.1982,27.2281,291400.0
2010-05-07 11:30:00,36.44,36.59,36.24,36.56,270900.0,27.2356,27.3477,27.0861,27.3253,270900.0
2010-05-07 11:40:00,36.57,37.06,36.54,37.04,179600.0,27.3328,27.699,27.3103,27.684,179600.0
2010-05-07 11:50:00,37.04,37.07,36.8,36.96,214400.0,27.684,27.7065,27.5047,27.6242,214400.0
2010-05-07 12:00:00,36.95,37.22,36.79,37.21,203300.0,27.6168,27.8186,27.4972,27.8111,203300.0
2010-05-07 12:10:00,37.19,37.55,37.16,37.46,208100.0,27.7961,28.0652,27.7737,27.9979,208100.0
2010-05-07 12:20:00,37.47,37.49,36.97,37.05,164700.0,28.0054,28.0204,27.6317,27.6915,164700.0
2010-05-07 12:30:00,37.02,37.09,36.8,36.8,349900.0,27.6691,27.7214,27.5047,27.5047,349900.0
2010-05-07 12:40:00,36.83,37.01,36.81,36.93,119900.0,27.5271,27.6616,27.5121,27.6018,119900.0
2010-05-07 12:50:00,36.93,37.02,36.79,36.81,117800.0,27.6018,27.6691,27.4972,27.5121,117800.0
2010-05-07 13:00:00,36.8,36.93,36.67,36.67,94600.0,27.5047,27.6018,27.4075,27.4075,94600.0
2010-05-07 13:10:00,36.66,36.81,36.54,36.73,120800.0,27.4,27.5121,27.3103,27.4523,120800.0
2010-05-07 13:20:00,36.74,36.8,36.67,36.68,174600.0,27.4598,27.5047,27.4075,27.415,174600.0
2010-05-07 13:30:00,36.69,36.92,36.68,36.87,78200.0,27.4224,27.5943,27.415,27.557,78200.0
2010-05-07 13:40:00,36.86,37.14,36.86,37.1,115600.0,27.5495,27.7588,27.5495,27.7289,115600.0
2010-05-07 13:50:00,37.1,37.1,36.92,36.94,70700.0,27.7289,27.7289,27.5943,27.6093,70700.0
2010-05-07 14:00:00,36.94,37.02,36.84,36.84,102100.0,27.6093,27.6691,27.5346,27.5346,102100.0
2010-05-07 14:10:00,36.83,36.88,36.65,36.86,78100.0,27.5271,27.5645,27.3925,27.5495,78100.0
2010-05-07 14:20:00,36.85,36.86,36.59,36.7,129100.0,27.542,27.5495,27.3477,27.4299,129100.0
2010-05-07 14:30:00,36.69,36.89,36.67,36.84,91400.0,27.4224,27.5719,27.4075,27.5346,91400.0
2010-05-07 14:40:00,36.85,37.0,36.82,36.84,64700.0,27.542,27.6541,27.5196,27.5346,64700.0
2010-05-07 14:50:00,36.82,36.89,36.65,36.85,207600.0,27.5196,27.5719,27.3925,27.542,207600.0
2010-05-07 15:00:00,36.85,36.89,36.6,36.61,120000.0,27.542,27.5719,27.3552,27.3627,120000.0
2010-05-07 15:10:00,36.63,36.82,36.51,36.82,78600.0,27.3776,27.5196,27.2879,27.5196,78600.0
2010-05-07 15:20:00,36.83,36.92,36.63,36.66,295600.0,27.5271,27.5943,27.3776,27.4,295600.0
2010-05-07 15:30:00,36.66,36.69,36.47,36.59,262300.0,27.4,27.4224,27.258,27.3477,262300.0
2010-05-07 15:40:00,36.58,36.72,36.51,36.59,491900.0,27.3402,27.4449,27.2879,27.3477,491900.0
2010-05-07 15:50:00,36.59,36.69,36.54,36.59,680300.0,27.3477,27.4224,27.3103,27.3477,680300.0
2010-05-10 09:30:00,39.01,39.15,38.9,39.08,406300.0,29.1564,29.2611,29.0742,29.2088,406300.0
2010-05-10 09:40:00,39.09,39.36,39.02,39.13,254200.0,29.2162,29.418,29.1639,29.2461,254200.0
2010-05-10 09:50:00,39.13,39.17,38.72,38.79,249100.0,29.2461,29.276,28.9397,28.992,249100.0
2010-05-10 10:00:00,38.8,38.85,38.72,38.82,217400.0,28.9995,29.0368,28.9397,29.0144,217400.0
2010-05-10 10:10:00,38.82,38.98,38.63,38.67,289000.0,29.0144,29.134,28.8724,28.9023,289000.0
2010-05-10 10:20:00,38.68,38.73,38.29,38.3,520600.0,28.9098,28.9472,28.6183,28.6258,520600.0
2010-05-10 10:30:00,38.29,38.67,38.29,38.63,252200.0,28.6183,28.9023,28.6183,28.8724,252200.0
2010-05-10 10:40:00,38.63,38.77,38.51,38.76,145400.0,28.8724,28.9771,28.7827,28.9696,145400.0
2010-05-10 10:50:00,38.76,38.89,38.69,38.83,173400.0,28.9696,29.0667,28.9173,29.0219,173400.0
2010-05-10 11:00:00,38.82,39.09,38.81,39.04,128200.0,29.0144,29.2162,29.007,29.1789,128200.0
2010-05-10 11:10:00,39.03,39.1,38.97,39.08,78800.0,29.1714,29.2237,29.1265,29.2088,78800.0
2010-05-10 11:20:00,39.09,39.14,39.0,39.11,109900.0,29.2162,29.2536,29.149,29.2312,109900.0
2010-05-10 11:30:00,39.12,39.29,39.06,39.27,84400.0,29.2386,29.3657,29.1938,29.3508,84400.0
2010-05-10 11:40:00,39.28,39.33,39.22,39.29,95500.0,29.3582,29.3956,29.3134,29.3657,95500.0
2010-05-10 11:50:00,39.3,39.47,39.3,39.42,98100.0,29.3732,29.5002,29.3732,29.4629,98100.0
2010-05-10 12:00:00,39.43,39.45,39.27,39.3,62700.0,29.4703,29.4853,29.3508,29.3732,62700.0
2010-05-10 12:10:00,39.3,39.31,39.18,39.18,62400.0,29.3732,29.3807,29.2835,29.2835,62400.0
2010-05-10 12:20:00,39.18,39.21,39.13,39.14,44200.0,29.2835,29.3059,29.2461,29.2536,44200.0
2010-05-10 12:30:00,39.14,39.24,39.12,39.12,91700.0,29.2536,29.3283,29.2386,29.2386,91700.0
2010-05-10 12:40:00,39.12,39.14,39.07,39.08,42900.0,29.2386,29.2536,29.2013,29.2088,42900.0
2010-05-10 12:50:00,39.07,39.11,39.01,39.01,39100.0,29.2013,29.2312,29.1564,29.1564,39100.0
2010-05-10 13:00:00,39.0,39.03,38.71,38.74,113000.0,29.149,29.1714,28.9322,28.9546,113000.0
2010-05-10 13:10:00,38.75,38.86,38.67,38.82,97500.0,28.9621,29.0443,28.9023,29.0144,97500.0
2010-05-10 13:20:00,38.82,38.9,38.79,38.88,70900.0,29.0144,29.0742,28.992,29.0593,70900.0
2010-05-10 13:30:00,38.88,38.98,38.83,38.91,46600.0,29.0593,29.134,29.0219,29.0817,46600.0
2010-05-10 13:40:00,38.91,39.0,38.68,38.82,78200.0,29.0817,29.149,28.9098,29.0144,78200.0
2010-05-10 13:50:00,38.83,38.9,38.76,38.76,63900.0,29.0219,29.0742,28.9696,28.9696,63900.0
2010-05-10 14:00:00,38.76,38.86,38.64,38.85,63100.0,28.9696,29.0443,28.8799,29.0368,63100.0
2010-05-10 14:10:00,38.86,38.91,38.8,38.81,40400.0,29.0443,29.0817,28.9995,29.007,40400.0
2010-05-10 14:20:00,38.81,38.97,38.81,38.86,37700.0,29.007,29.1265,29.007,29.0443,37700.0
2010-05-10 14:30:00,38.87,38.96,38.79,38.79,38800.0,29.0518,29.1191,28.992,28.992,38800.0
2010-05-10 14:40:00,38.79,38.91,38.76,38.87,55400.0,28.992,29.0817,28.9696,29.0518,55400.0
2010-05-10 14:50:00,38.87,38.98,38.85,38.97,86000.0,29.0518,29.134,29.0368,29.1265,86000.0
2010-05-10 15:00:00,38.97,38.97,38.79,38.84,98100.0,29.1265,29.1265,28.992,29.0294,98100.0
2010-05-10 15:10:00,38.84,38.9,38.81,38.86,77800.0,29.0294,29.0742,29.007,29.0443,77800.0
2010-05-10 15:20:00,38.85,38.98,38.82,38.97,144800.0,29.0368,29.134,29.0144,29.1265,144800.0
2010-05-10 15:30:00,38.97,38.97,38.85,38.96,104800.0,29.1265,29.1265,29.0368,29.1191,104800.0
2010-05-10 15:40:00,38.97,39.04,38.92,38.96,163300.0,29.1265,29.1789,29.0892,29.1191,163300.0
2010-05-10 15:50:00,38.96,39.22,38.96,39.19,402200.0,29.1191,29.3134,29.1191,29.291,402200.0
2010-05-11 09:30:00,38.63,38.85,38.46,38.72,209700.0,28.8724,29.0368,28.7454,28.9397,209700.0
2010-05-11 09:40:00,38.73,38.82,38.56,38.62,164700.0,28.9472,29.0144,28.8201,28.8649,164700.0
2010-05-11 09:50:00,38.64,38.7,38.53,38.55,160300.0,28.8799,28.9247,28.7977,28.8126,160300.0
2010-05-11 10:00:00,38.55,38.71,38.53,38.61,162200.0,28.8126,28.9322,28.7977,28.8575,162200.0
2010-05-11 10:10:00,38.61,38.85,38.57,38.84,165300.0,28.8575,29.0368,28.8276,29.0294,165300.0
2010-05-11 10:20:00,38.84,39.01,38.83,38.94,157900.0,29.0294,29.1564,29.0219,29.1041,157900.0
2010-05-11 10:30:00,38.93,38.96,38.83,38.95,133000.0,29.0966,29.1191,29.0219,29.1116,133000.0
2010-05-11 10:40:00,38.95,39.0,38.8,38.87,106900.0,29.1116,29.149,28.9995,29.0518,106900.0
2010-05-11 10:50:00,38.87,38.97,38.8,38.93,68400.0,29.0518,29.1265,28.9995,29.0966,68400.0
2010-05-11 11:00:00,38.93,39.24,38.88,39.23,124500.0,29.0966,29.3283,29.0593,29.3209,124500.0
2010-05-11 11:10:00,39.23,39.29,39.17,39.22,125200.0,29.3209,29.3657,29.276,29.3134,125200.0
2010-05-11 11:20:00,39.22,39.25,39.11,39.23,93700.0,29.3134,29.3358,29.2312,29.3209,93700.0
2010-05-11 11:30:00,39.24,39.36,39.1,39.33,141300.0,29.3283,29.418,29.2237,29.3956,141300.0
2010-05-11 11:40:00,39.32,39.4,39.23,39.26,51000.0,29.3881,29.4479,29.3209,29.3433,51000.0
2010-05-11 11:50:00,39.25,39.3,39.19,39.24,50200.0,29.3358,29.3732,29.291,29.3283,50200.0
2010-05-11 12:00:00,39.25,39.41,39.22,39.39,100500.0,29.3358,29.4554,29.3134,29.4404,100500.0
2010-05-11 12:10:00,39.38,39.42,39.31,39.32,96000.0,29.433,29.4629,29.3807,29.3881,96000.0
2010-05-11 12:20:00,39.32,39.32,39.13,39.16,63500.0,29.3881,29.3881,29.2461,29.2685,63500.0
2010-05-11 12:30:00,39.14,39.18,39.04,39.05,75800.0,29.2536,29.2835,29.1789,29.1863,75800.0
2010-05-11 12:40:00,39.05,39.26,39.03,39.21,83200.0,29.1863,29.3433,29.1714,29.3059,83200.0
2010-05-11 12:50:00,39.21,39.24,39.16,39.19,37600.0,29.3059,29.3283,29.2685,29.291,37600.0
2010-05-11 13:00:00,39.19,39.24,39.19,39.24,33300.0,29.291,29.3283,29.291,29.3283,33300.0
2010-05-11 13:10:00,39.23,39.26,39.18,39.18,42800.0,29.3209,29.3433,29.2835,29.2835,42800.0
2010-05-11 13:20:00,39.18,39.31,39.17,39.31,107000.0,29.2835,29.3807,29.276,29.3807,107000.0
2010-05-11 13:30:00,39.31,39.36,39.26,39.35,67700.0,29.3807,29.418,29.3433,29.4106,67700.0
2010-05-11 13:40:00,39.36,39.53,39.3,39.48,139700.0,29.418,29.5451,29.3732,29.5077,139700.0
2010-05-11 13:50:00,39.48,39.51,39.29,39.36,133100.0,29.5077,29.5301,29.3657,29.418,133100.0
2010-05-11 14:00:00,39.36,39.46,39.34,39.39,71800.0,29.418,29.4928,29.4031,29.4404,71800.0
2010-05-11 14:10:00,39.39,39.4,39.2,39.24,117200.0,29.4404,29.4479,29.2984,29.3283,117200.0
2010-05-11 14:20:00,39.23,39.34,39.17,39.18,90400.0,29.3209,29.4031,29.276,29.2835,90400.0
2010-05-11 14:30:00,39.19,39.19,38.97,38.99,121400.0,29.291,29.291,29.1265,29.1415,121400.0
2010-05-11 14:40:00,38.97,39.07,38.89,39.04,118300.0,29.1265,29.2013,29.0667,29.1789,118300.0
2010-05-11 14:50:00,39.04,39.1,38.96,38.99,92300.0,29.1789,29.2237,29.1191,29.1415,92300.0
2010-05-11 15:00:00,39.0,39.0,38.84,38.88,155200.0,29.149,29.149,29.0294,29.0593,155200.0
2010-05-11 15:10:00,38.86,38.95,38.76,38.78,175100.0,29.0443,29.1116,28.9696,28.9845,175100.0
2010-05-11 15:20:00,38.79,38.97,38.71,38.94,189700.0,28.992,29.1265,28.9322,29.1041,189700.0
2010-05-11 15:30:00,38.95,39.09,38.83,39.07,145300.0,29.1116,29.2162,29.0219,29.2013,145300.0
2010-05-11 15:40:00,39.07,39.07,38.96,38.97,202200.0,29.2013,29.2013,29.1191,29.1265,202200.0
2010-05-11 15:50:00,38.97,39.02,38.85,38.85,301000.0,29.1265,29.1639,29.0368,29.0368,301000.0
2010-05-12 09:30:00,39.46,39.72,39.34,39.63,184400.0,29.4928,29.6871,29.4031,29.6198,184400.0
2010-05-12 09:40:00,39.62,39.64,39.4,39.45,93900.0,29.6124,29.6273,29.4479,29.4853,93900.0
2010-05-12 09:50:00,39.46,39.51,39.23,39.47,107000.0,29.4928,29.5301,29.3209,29.5002,107000.0
2010-05-12 10:00:00,39.48,39.59,39.38,39.53,87800.0,29.5077,29.5899,29.433,29.5451,87800.0
2010-05-12 10:10:00,39.52,39.54,39.39,39.41,121600.0,29.5376,29.5526,29.4404,29.4554,121600.0
2010-05-12 10:20:00,39.42,39.72,39.42,39.72,165700.0,29.4629,29.6871,29.4629,29.6871,165700.0
2010-05-12 10:30:00,39.72,39.72,39.31,39.35,102100.0,29.6871,29.6871,29.3807,29.4106,102100.0
2010-05-12 10:40:00,39.35,39.54,39.34,39.51,64000.0,29.4106,29.5526,29.4031,29.5301,64000.0
2010-05-12 10:50:00,39.5,39.56,39.46,39.51,54700.0,29.5227,29.5675,29.4928,29.5301,54700.0
2010-05-12 11:00:00,39.51,39.68,39.51,39.67,66100.0,29.5301,29.6572,29.5301,29.6497,66100.0
2010-05-12 11:10:00,39.67,39.68,39.45,39.54,118000.0,29.6497,29.6572,29.4853,29.5526,118000.0
2010-05-12 11:20:00,39.54,39.58,39.43,39.48,80800.0,29.5526,29.5825,29.4703,29.5077,80800.0
2010-05-12 11:30:00,39.47,39.59,39.46,39.56,36900.0,29.5002,29.5899,29.4928,29.5675,36900.0
2010-05-12 11:40:00,39.58,39.63,39.54,39.54,35100.0,29.5825,29.6198,29.5526,29.5526,35100.0
2010-05-12 11:50:00,39.54,39.68,39.48,39.67,43100.0,29.5526,29.6572,29.5077,29.6497,43100.0
2010-05-12 12:00:00,39.66,39.69,39.64,39.68,34300.0,29.6422,29.6647,29.6273,29.6572,34300.0
2010-05-12 12:10:00,39.67,39.73,39.66,39.72,36100.0,29.6497,29.6946,29.6422,29.6871,36100.0
2010-05-12 12:20:00,39.72,39.72,39.64,39.71,32900.0,29.6871,29.6871,29.6273,29.6796,32900.0
2010-05-12 12:30:00,39.71,39.74,39.68,39.72,48700.0,29.6796,29.702,29.6572,29.6871,48700.0
2010-05-12 12:40:00,39.72,39.72,39.62,39.65,31700.0,29.6871,29.6871,29.6124,29.6348,31700.0
2010-05-12 12:50:00,39.65,39.74,39.65,39.73,39700.0,29.6348,29.702,29.6348,29.6946,39700.0
2010-05-12 13:00:00,39.72,39.8,39.7,39.79,47100.0,29.6871,29.7469,29.6721,29.7394,47100.0
2010-05-12 13:10:00,39.78,39.87,39.77,39.82,48600.0,29.7319,29.7992,29.7245,29.7618,48600.0
2010-05-12 13:20:00,39.82,39.82,39.71,39.76,53000.0,29.7618,29.7618,29.6796,29.717,53000.0
2010-05-12 13:30:00,39.76,39.8,39.73,39.74,68900.0,29.717,29.7469,29.6946,29.702,68900.0
2010-05-12 13:40:00,39.74,39.77,39.64,39.77,44400.0,29.702,29.7245,29.6273,29.7245,44400.0
2010-05-12 13:50:00,39.76,39.79,39.69,39.72,34500.0,29.717,29.7394,29.6647,29.6871,34500.0
2010-05-12 14:00:00,39.71,39.8,39.7,39.75,30200.0,29.6796,29.7469,29.6721,29.7095,30200.0
2010-05-12 14:10:00,39.76,39.87,39.74,39.87,27400.0,29.717,29.7992,29.702,29.7992,27400.0
2010-05-12 14:20:00,39.86,39.87,39.82,39.86,34800.0,29.7917,29.7992,29.7618,29.7917,34800.0
2010-05-12 14:30:00,39.86,39.92,39.84,39.85,39000.0,29.7917,29.8366,29.7768,29.7843,39000.0
2010-05-12 14:40:00,39.85,39.92,39.83,39.89,33100.0,29.7843,29.8366,29.7693,29.8142,33100.0
2010-05-12 14:50:00,39.9,39.9,39.82,39.89,43600.0,29.8216,29.8216,29.7618,29.8142,43600.0
2010-05-12 15:00:00,39.89,39.99,39.87,39.97,89500.0,29.8142,29.8889,29.7992,29.8739,89500.0
2010-05-12 15:10:00,39.97,39.97,39.9,39.93,73700.0,29.8739,29.8739,29.8216,29.844,73700.0
2010-05-12 15:20:00,39.92,40.02,39.92,40.0,227000.0,29.8366,29.9113,29.8366,29.8964,227000.0
2010-05-12 15:30:00,40.0,40.03,39.93,39.94,144100.0,29.8964,29.9188,29.844,29.8515,144100.0
2010-05-12 15:40:00,39.94,40.15,39.94,40.13,299000.0,29.8515,30.0085,29.8515,29.9935,299000.0
2010-05-12 15:50:00,40.12,40.13,40.06,40.07,324100.0,29.9861,29.9935,29.9412,29.9487,324100.0
2010-05-13 09:30:00,39.61,39.74,39.46,39.63,155300.0,29.6049,29.702,29.4928,29.6198,155300.0
2010-05-13 09:40:00,39.64,39.95,39.58,39.89,145000.0,29.6273,29.859,29.5825,29.8142,145000.0
2010-05-13 09:50:00,39.89,39.94,39.77,39.77,103200.0,29.8142,29.8515,29.7245,29.7245,103200.0
2010-05-13 10:00:00,39.76,39.86,39.64,39.77,77100.0,29.717,29.7917,29.6273,29.7245,77100.0
2010-05-13 10:10:00,39.76,39.81,39.66,39.8,97600.0,29.717,29.7544,29.6422,29.7469,97600.0
2010-05-13 10:20:00,39.8,39.81,39.65,39.72,75300.0,29.7469,29.7544,29.6348,29.6871,75300.0
2010-05-13 10:30:00,39.72,39.84,39.67,39.8,129200.0,29.6871,29.7768,29.6497,29.7469,129200.0
2010-05-13 10:40:00,39.8,39.82,39.77,39.77,80800.0,29.7469,29.7618,29.7245,29.7245,80800.0
2010-05-13 10:50:00,39.78,39.78,39.64,39.64,84700.0,29.7319,29.7319,29.6273,29.6273,84700.0
2010-05-13 11:00:00,39.65,39.65,39.48,39.49,150900.0,29.6348,29.6348,29.5077,29.5152,150900.0
2010-05-13 11:10:00,39.49,39.62,39.48,39.59,65900.0,29.5152,29.6124,29.5077,29.5899,65900.0
2010-05-13 11:20:00,39.58,39.67,39.56,39.6,28300.0,29.5825,29.6497,29.5675,29.5974,28300.0
2010-05-13 11:30:00,39.6,39.6,39.48,39.5,42800.0,29.5974,29.5974,29.5077,29.5227,42800.0
2010-05-13 11:40:00,39.49,39.53,39.44,39.52,27700.0,29.5152,29.5451,29.4778,29.5376,27700.0
2010-05-13 11:50:00,39.52,39.53,39.32,39.33,77100.0,29.5376,29.5451,29.3881,29.3956,77100.0
2010-05-13 12:00:00,39.33,39.38,39.31,39.34,82800.0,29.3956,29.433,29.3807,29.4031,82800.0
2010-05-13 12:10:00,39.34,39.37,39.23,39.27,35600.0,29.4031,29.4255,29.3209,29.3508,35600.0
2010-05-13 12:20:00,39.26,39.28,39.21,39.22,31700.0,29.3433,29.3582,29.3059,29.3134,31700.0
2010-05-13 12:30:00,39.22,39.27,39.22,39.22,25800.0,29.3134,29.3508,29.3134,29.3134,25800.0
2010-05-13 12:40:00,39.23,39.4,39.22,39.33,25300.0,29.3209,29.4479,29.3134,29.3956,25300.0
2010-05-13 12:50:00,39.33,39.34,39.24,39.25,52000.0,29.3956,29.4031,29.3283,29.3358,52000.0
2010-05-13 13:00:00,39.25,39.28,39.21,39.22,41800.0,29.3358,29.3582,29.3059,29.3134,41800.0
2010-05-13 13:10:00,39.22,39.43,39.2,39.39,57700.0,29.3134,29.4703,29.2984,29.4404,57700.0
2010-05-13 13:20:00,39.39,39.42,39.37,39.38,21500.0,29.4404,29.4629,29.4255,29.433,21500.0
2010-05-13 13:30:00,39.38,39.58,39.38,39.48,51000.0,29.433,29.5825,29.433,29.5077,51000.0
2010-05-13 13:40:00,39.48,39.49,39.37,39.42,33800.0,29.5077,29.5152,29.4255,29.4629,33800.0
2010-05-13 13:50:00,39.42,39.48,39.39,39.46,40300.0,29.4629,29.5077,29.4404,29.4928,40300.0
2010-05-13 14:00:00,39.45,39.51,39.44,39.5,41900.0,29.4853,29.5301,29.4778,29.5227,41900.0
2010-05-13 14:10:00,39.49,39.52,39.45,39.48,33700.0,29.5152,29.5376,29.4853,29.5077,33700.0
2010-05-13 14:20:00,39.49,39.49,39.42,39.45,39800.0,29.5152,29.5152,29.4629,29.4853,39800.0
2010-05-13 14:30:00,39.45,39.45,39.32,39.36,82500.0,29.4853,29.4853,29.3881,29.418,82500.0
2010-05-13 14:40:00,39.36,39.36,39.17,39.19,86200.0,29.418,29.418,29.276,29.291,86200.0
2010-05-13 14:50:00,39.19,39.2,39.12,39.18,44400.0,29.291,29.2984,29.2386,29.2835,44400.0
2010-05-13 15:00:00,39.17,39.29,39.16,39.22,112100.0,29.276,29.3657,29.2685,29.3134,112100.0
2010-05-13 15:10:00,39.22,39.23,38.95,38.98,120200.0,29.3134,29.3209,29.1116,29.134,120200.0
2010-05-13 15:20:00,38.97,39.1,38.94,39.03,100800.0,29.1265,29.2237,29.1041,29.1714,100800.0
2010-05-13 15:30:00,39.03,39.09,38.83,38.87,217900.0,29.1714,29.2162,29.0219,29.0518,217900.0
2010-05-13 15:40:00,38.88,39.07,38.78,39.02,214000.0,29.0593,29.2013,28.9845,29.1639,214000.0
2010-05-13 15:50:00,39.02,39.12,38.89,38.9,260800.0,29.1639,29.2386,29.0667,29.0742,260800.0
2010-05-14 09:30:00,38.77,38.83,38.45,38.54,235400.0,28.9771,29.0219,28.7379,28.8052,235400.0
2010-05-14 09:40:00,38.53,38.61,38.3,38.41,301700.0,28.7977,28.8575,28.6258,28.708,301700.0
2010-05-14 09:50:00,38.42,38.6,38.29,38.31,226800.0,28.7155,28.85,28.6183,28.6332,226800.0
2010-05-14 10:00:00,38.31,38.31,38.05,38.23,267200.0,28.6332,28.6332,28.4389,28.5735,267200.0
2010-05-14 10:10:00,38.22,38.4,38.18,38.19,144400.0,28.566,28.7005,28.5361,28.5436,144400.0
2010-05-14 10:20:00,38.19,38.51,38.18,38.5,225900.0,28.5436,28.7827,28.5361,28.7753,225900.0
2010-05-14 10:30:00,38.5,38.53,38.26,38.29,98600.0,28.7753,28.7977,28.5959,28.6183,98600.0
2010-05-14 10:40:00,38.29,38.46,38.21,38.46,64600.0,28.6183,28.7454,28.5585,28.7454,64600.0
2010-05-14 10:50:00,38.46,38.62,38.44,38.48,77400.0,28.7454,28.8649,28.7304,28.7603,77400.0
2010-05-14 11:00:00,38.47,38.47,38.15,38.19,112000.0,28.7528,28.7528,28.5137,28.5436,112000.0
2010-05-14 11:10:00,38.19,38.19,37.97,37.97,104500.0,28.5436,28.5436,28.3791,28.3791,104500.0
2010-05-14 11:20:00,37.97,37.99,37.75,37.85,356700.0,28.3791,28.3941,28.2147,28.2894,356700.0
2010-05-14 11:30:00,37.84,37.91,37.8,37.85,95100.0,28.282,28.3343,28.2521,28.2894,95100.0
2010-05-14 11:40:00,37.84,37.85,37.77,37.8,72400.0,28.282,28.2894,28.2296,28.2521,72400.0
2010-05-14 11:50:00,37.78,37.78,37.66,37.72,80000.0,28.2371,28.2371,28.1474,28.1923,80000.0
2010-05-14 12:00:00,37.72,37.74,37.51,37.54,89800.0,28.1923,28.2072,28.0353,28.0577,89800.0
2010-05-14 12:10:00,37.54,37.7,37.54,37.69,189100.0,28.0577,28.1773,28.0577,28.1699,189100.0
2010-05-14 12:20:00,37.69,37.78,37.62,37.71,54900.0,28.1699,28.2371,28.1175,28.1848,54900.0
2010-05-14 12:30:00,37.71,37.82,37.7,37.82,43200.0,28.1848,28.267,28.1773,28.267,43200.0
2010-05-14 12:40:00,37.82,37.92,37.77,37.8,61600.0,28.267,28.3418,28.2296,28.2521,61600.0
2010-05-14 12:50:00,37.8,38.01,37.8,38.0,40900.0,28.2521,28.409,28.2521,28.4015,40900.0
2010-05-14 13:00:00,38.0,38.1,37.92,37.99,60600.0,28.4015,28.4763,28.3418,28.3941,60600.0
2010-05-14 13:10:00,37.99,38.03,37.72,37.72,193800.0,28.3941,28.424,28.1923,28.1923,193800.0
2010-05-14 13:20:00,37.72,37.82,37.72,37.77,51400.0,28.1923,28.267,28.1923,28.2296,51400.0
2010-05-14 13:30:00,37.76,37.79,37.66,37.67,69000.0,28.2222,28.2446,28.1474,28.1549,69000.0
2010-05-14 13:40:00,37.67,37.79,37.65,37.76,53200.0,28.1549,28.2446,28.14,28.2222,53200.0
2010-05-14 13:50:00,37.76,37.9,37.71,37.83,67300.0,28.2222,28.3268,28.1848,28.2745,67300.0
2010-05-14 14:00:00,37.83,37.85,37.73,37.75,57600.0,28.2745,28.2894,28.1997,28.2147,57600.0
2010-05-14 14:10:00,37.76,37.76,37.49,37.49,196200.0,28.2222,28.2222,28.0204,28.0204,196200.0
2010-05-14 14:20:00,37.5,37.64,37.49,37.61,160000.0,28.0278,28.1325,28.0204,28.1101,160000.0
2010-05-14 14:30:00,37.62,37.68,37.57,37.64,173800.0,28.1175,28.1624,28.0802,28.1325,173800.0
2010-05-14 14:40:00,37.64,37.64,37.55,37.59,71400.0,28.1325,28.1325,28.0652,28.0951,71400.0
2010-05-14 14:50:00,37.6,37.65,37.43,37.44,135600.0,28.1026,28.14,27.9755,27.983,135600.0
2010-05-14 15:00:00,37.45,37.52,37.42,37.5,96300.0,27.9905,28.0428,27.9681,28.0278,96300.0
2010-05-14 15:10:00,37.5,37.55,37.36,37.38,136300.0,28.0278,28.0652,27.9232,27.9382,136300.0
2010-05-14 15:20:00,37.38,37.41,37.27,37.32,189800.0,27.9382,27.9606,27.8559,27.8933,189800.0
2010-05-14 15:30:00,37.33,37.38,37.25,37.32,209800.0,27.9008,27.9382,27.841,27.8933,209800.0
2010-05-14 15:40:00,37.32,37.51,37.31,37.4,319100.0,27.8933,28.0353,27.8858,27.9531,319100.0
2010-05-14 15:50:00,37.4,37.67,37.39,37.56,435700.0,27.9531,28.1549,27.9456,28.0727,435700.0
2010-05-17 09:30:00,37.87,38.07,37.78,38.06,136100.0,28.3044,28.4539,28.2371,28.4464,136100.0
2010-05-17 09:40:00,38.05,38.07,37.74,37.81,95600.0,28.4389,28.4539,28.2072,28.2595,95600.0
2010-05-17 09:50:00,37.8,37.85,37.54,37.6,126500.0,28.2521,28.2894,28.0577,28.1026,126500.0
2010-05-17 10:00:00,37.6,37.7,37.56,37.63,144500.0,28.1026,28.1773,28.0727,28.125,144500.0
2010-05-17 10:10:00,37.63,37.93,37.63,37.92,113200.0,28.125,28.3492,28.125,28.3418,113200.0
2010-05-17 10:20:00,37.92,37.95,37.74,37.82,92200.0,28.3418,28.3642,28.2072,28.267,92200.0
2010-05-17 10:30:00,37.82,38.03,37.75,37.94,125800.0,28.267,28.424,28.2147,28.3567,125800.0
2010-05-17 10:40:00,37.93,37.94,37.76,37.81,107100.0,28.3492,28.3567,28.2222,28.2595,107100.0
2010-05-17 10:50:00,37.82,37.95,37.77,37.78,119900.0,28.267,28.3642,28.2296,28.2371,119900.0
2010-05-17 11:00:00,37.77,37.84,37.67,37.72,63400.0,28.2296,28.282,28.1549,28.1923,63400.0
2010-05-17 11:10:00,37.72,37.72,37.46,37.47,154500.0,28.1923,28.1923,27.9979,28.0054,154500.0
2010-05-17 11:20:00,37.47,37.55,37.35,37.44,123900.0,28.0054,28.0652,27.9157,27.983,123900.0
2010-05-17 11:30:00,37.43,37.5,37.41,37.45,68600.0,27.9755,28.0278,27.9606,27.9905,68600.0
2010-05-17 11:40:00,37.45,37.58,37.33,37.38,51200.0,27.9905,28.0876,27.9008,27.9382,51200.0
2010-05-17 11:50:00,37.38,37.38,37.19,37.22,67200.0,27.9382,27.9382,27.7961,27.8186,67200.0
2010-05-17 12:00:00,37.23,37.23,36.74,36.85,165500.0,27.826,27.826,27.4598,27.542,165500.0
2010-05-17 12:10:00,36.84,37.09,36.83,37.04,56300.0,27.5346,27.7214,27.5271,27.684,56300.0
2010-05-17 12:20:00,37.04,37.12,36.98,36.98,53300.0,27.684,27.7438,27.6392,27.6392,53300.0
2010-05-17 12:30:00,36.98,37.17,36.96,37.14,79300.0,27.6392,27.7812,27.6242,27.7588,79300.0
2010-05-17 12:40:00,37.15,37.22,37.1,37.17,57400.0,27.7663,27.8186,27.7289,27.7812,57400.0
2010-05-17 12:50:00,37.17,37.19,37.02,37.03,61500.0,27.7812,27.7961,27.6691,27.6766,61500.0
2010-05-17 13:00:00,37.04,37.12,37.03,37.03,68300.0,27.684,27.7438,27.6766,27.6766,68300.0
2010-05-17 13:10:00,37.04,37.28,37.0,37.27,71200.0,27.684,27.8634,27.6541,27.8559,71200.0
2010-05-17 13:20:00,37.28,37.36,37.23,37.31,65800.0,27.8634,27.9232,27.826,27.8858,65800.0
2010-05-17 13:30:00,37.3,37.38,37.2,37.22,51300.0,27.8784,27.9382,27.8036,27.8186,51300.0
2010-05-17 13:40:00,37.22,37.23,37.08,37.12,32100.0,27.8186,27.826,27.7139,27.7438,32100.0
2010-05-17 13:50:00,37.12,37.31,37.12,37.29,44000.0,27.7438,27.8858,27.7438,27.8709,44000.0
2010-05-17 14:00:00,37.29,37.42,37.28,37.33,50000.0,27.8709,27.9681,27.8634,27.9008,50000.0
2010-05-17 14:10:00,37.32,37.44,37.31,37.42,36400.0,27.8933,27.983,27.8858,27.9681,36400.0
2010-05-17 14:20:00,37.41,37.44,37.34,37.39,33100.0,27.9606,27.983,27.9083,27.9456,33100.0
2010-05-17 14:30:00,37.38,37.47,37.32,37.44,59300.0,27.9382,28.0054,27.8933,27.983,59300.0
2010-05-17 14:40:00,37.45,37.65,37.45,37.6,40400.0,27.9905,28.14,27.9905,28.1026,40400.0
2010-05-17 14:50:00,37.6,37.67,37.56,37.64,53300.0,28.1026,28.1549,28.0727,28.1325,53300.0
2010-05-17 15:00:00,37.65,37.82,37.62,37.74,254300.0,28.14,28.267,28.1175,28.2072,254300.0
2010-05-17 15:10:00,37.75,37.89,37.71,37.72,212000.0,28.2147,28.3193,28.1848,28.1923,212000.0
2010-05-17 15:20:00,37.73,37.88,37.64,37.87,171300.0,28.1997,28.3119,28.1325,28.3044,171300.0
2010-05-17 15:30:00,37.87,38.16,37.85,38.14,233400.0,28.3044,28.5211,28.2894,28.5062,233400.0
2010-05-17 15:40:00,38.14,38.22,38.04,38.14,254100.0,28.5062,28.566,28.4314,28.5062,254100.0
2010-05-17 15:50:00,38.14,38.18,38.09,38.12,266500.0,28.5062,28.5361,28.4688,28.4912,266500.0
2010-05-18 09:30:00,38.63,38.83,38.59,38.75,191300.0,28.8724,29.0219,28.8425,28.9621,191300.0
2010-05-18 09:40:00,38.75,38.86,38.71,38.77,183000.0,28.9621,29.0443,28.9322,28.9771,183000.0
2010-05-18 09:50:00,38.77,38.77,38.54,38.56,89100.0,28.9771,28.9771,28.8052,28.8201,89100.0
2010-05-18 10:00:00,38.57,38.57,38.38,38.46,94100.0,28.8276,28.8276,28.6856,28.7454,94100.0
2010-05-18 10:10:00,38.48,38.59,38.36,38.53,97900.0,28.7603,28.8425,28.6706,28.7977,97900.0
2010-05-18 10:20:00,38.53,38.54,38.31,38.31,82400.0,28.7977,28.8052,28.6332,28.6332,82400.0
2010-05-18 10:30:00,38.31,38.33,38.2,38.33,84600.0,28.6332,28.6482,28.551,28.6482,84600.0
2010-05-18 10:40:00,38.33,38.37,38.06,38.09,134500.0,28.6482,28.6781,28.4464,28.4688,134500.0
2010-05-18 10:50:00,38.08,38.15,37.91,38.12,128600.0,28.4613,28.5137,28.3343,28.4912,128600.0
2010-05-18 11:00:00,38.11,38.22,38.06,38.08,95100.0,28.4838,28.566,28.4464,28.4613,95100.0
2010-05-18 11:10:00,38.08,38.3,38.06,38.21,112700.0,28.4613,28.6258,28.4464,28.5585,112700.0
2010-05-18 11:20:00,38.22,38.35,38.2,38.35,54300.0,28.566,28.6631,28.551,28.6631,54300.0
2010-05-18 11:30:00,38.36,38.38,38.23,38.24,50600.0,28.6706,28.6856,28.5735,28.5809,50600.0
2010-05-18 11:40:00,38.24,38.24,37.93,38.01,58600.0,28.5809,28.5809,28.3492,28.409,58600.0
2010-05-18 11:50:00,38.0,38.02,37.94,37.96,69000.0,28.4015,28.4165,28.3567,28.3717,69000.0
2010-05-18 12:00:00,37.96,38.0,37.81,37.96,62100.0,28.3717,28.4015,28.2595,28.3717,62100.0
2010-05-18 12:10:00,37.96,38.09,37.96,38.02,90900.0,28.3717,28.4688,28.3717,28.4165,90900.0
2010-05-18 12:20:00,38.03,38.04,37.9,37.98,43700.0,28.424,28.4314,28.3268,28.3866,43700.0
2010-05-18 12:30:00,37.98,38.09,37.96,37.96,54600.0,28.3866,28.4688,28.3717,28.3717,54600.0
2010-05-18 12:40:00,37.96,38.13,37.94,38.03,115200.0,28.3717,28.4987,28.3567,28.424,115200.0
2010-05-18 12:50:00,38.05,38.07,37.81,37.83,78900.0,28.4389,28.4539,28.2595,28.2745,78900.0
2010-05-18 13:00:00,37.82,37.9,37.64,37.78,159000.0,28.267,28.3268,28.1325,28.2371,159000.0
2010-05-18 13:10:00,37.78,37.85,37.75,37.8,163400.0,28.2371,28.2894,28.2147,28.2521,163400.0
2010-05-18 13:20:00,37.8,38.04,37.8,38.01,170500.0,28.2521,28.4314,28.2521,28.409,170500.0
2010-05-18 13:30:00,38.0,38.08,37.87,37.92,143300.0,28.4015,28.4613,28.3044,28.3418,143300.0
2010-05-18 13:40:00,37.93,37.94,37.71,37.82,130400.0,28.3492,28.3567,28.1848,28.267,130400.0
2010-05-18 13:50:00,37.83,37.87,37.64,37.65,80500.0,28.2745,28.3044,28.1325,28.14,80500.0
2010-05-18 14:00:00,37.64,37.77,37.6,37.76,67900.0,28.1325,28.2296,28.1026,28.2222,67900.0
2010-05-18 14:10:00,37.76,37.81,37.69,37.73,69800.0,28.2222,28.2595,28.1699,28.1997,69800.0
2010-05-18 14:20:00,37.73,37.73,37.5,37.57,101000.0,28.1997,28.1997,28.0278,28.0802,101000.0
2010-05-18 14:30:00,37.56,37.56,37.31,37.33,83600.0,28.0727,28.0727,27.8858,27.9008,83600.0
2010-05-18 14:40:00,37.34,37.47,37.29,37.41,58700.0,27.9083,28.0054,27.8709,27.9606,58700.0
2010-05-18 14:50:00,37.4,37.5,37.31,37.37,165000.0,27.9531,28.0278,27.8858,27.9307,165000.0
2010-05-18 15:00:00,37.37,37.37,37.17,37.29,120200.0,27.9307,27.9307,27.7812,27.8709,120200.0
2010-05-18 15:10:00,37.29,37.58,37.29,37.45,78200.0,27.8709,28.0876,27.8709,27.9905,78200.0
2010-05-18 15:20:00,37.47,37.5,37.26,37.29,105000.0,28.0054,28.0278,27.8485,27.8709,105000.0
2010-05-18 15:30:00,37.28,37.37,37.22,37.36,160200.0,27.8634,27.9307,27.8186,27.9232,160200.0
2010-05-18 15:40:00,37.36,37.48,37.29,37.33,204900.0,27.9232,28.0129,27.8709,27.9008,204900.0
2010-05-18 15:50:00,37.34,37.47,37.32,37.41,305000.0,27.9083,28.0054,27.8933,27.9606,305000.0
2010-05-19 09:30:00,37.15,37.32,37.06,37.21,149100.0,27.8413,27.9687,27.7738,27.8862,149100.0
2010-05-19 09:40:00,37.22,37.44,37.1,37.4,153700.0,27.8937,28.0586,27.8038,28.0286,153700.0
2010-05-19 09:50:00,37.4,37.47,37.22,37.28,149600.0,28.0286,28.0811,27.8937,27.9387,149600.0
2010-05-19 10:00:00,37.28,37.28,37.01,37.05,141700.0,27.9387,27.9387,27.7363,27.7663,141700.0
2010-05-19 10:10:00,37.06,37.06,36.81,36.86,272400.0,27.7738,27.7738,27.5864,27.6239,272400.0
2010-05-19 10:20:00,36.86,37.07,36.73,37.06,259300.0,27.6239,27.7813,27.5265,27.7738,259300.0
2010-05-19 10:30:00,37.06,37.27,37.03,37.1,289700.0,27.7738,27.9312,27.7513,27.8038,289700.0
2010-05-19 10:40:00,37.11,37.29,37.02,37.23,491200.0,27.8113,27.9462,27.7438,27.9012,491200.0
2010-05-19 10:50:00,37.23,37.41,37.2,37.3,282300.0,27.9012,28.0361,27.8787,27.9537,282300.0
2010-05-19 11:00:00,37.29,37.35,37.16,37.18,151400.0,27.9462,27.9911,27.8487,27.8637,151400.0
2010-05-19 11:10:00,37.18,37.18,37.04,37.08,80600.0,27.8637,27.8637,27.7588,27.7888,80600.0
2010-05-19 11:20:00,37.08,37.08,36.8,36.8,85200.0,27.7888,27.7888,27.579,27.579,85200.0
2010-05-19 11:30:00,36.79,36.79,36.62,36.62,82900.0,27.5715,27.5715,27.4441,27.4441,82900.0
2010-05-19 11:40:00,36.62,36.62,36.33,36.35,115900.0,27.4441,27.4441,27.2267,27.2417,115900.0
2010-05-19 11:50:00,36.34,36.65,36.31,36.6,78000.0,27.2342,27.4665,27.2117,27.4291,78000.0
2010-05-19 12:00:00,36.6,36.79,36.59,36.69,40900.0,27.4291,27.5715,27.4216,27.4965,40900.0
2010-05-19 12:10:00,36.7,36.78,36.63,36.68,63200.0,27.504,27.564,27.4516,27.489,63200.0
2010-05-19 12:20:00,36.68,37.05,36.66,36.98,88000.0,27.489,27.7663,27.474,27.7139,88000.0
2010-05-19 12:30:00,36.97,37.01,36.81,36.94,75900.0,27.7064,27.7363,27.5864,27.6839,75900.0
2010-05-19 12:40:00,36.93,36.95,36.8,36.8,43000.0,27.6764,27.6914,27.579,27.579,43000.0
2010-05-19 12:50:00,36.8,37.19,36.79,37.19,68900.0,27.579,27.8712,27.5715,27.8712,68900.0
2010-05-19 13:00:00,37.18,37.22,37.04,37.14,84400.0,27.8637,27.8937,27.7588,27.8338,84400.0
2010-05-19 13:10:00,37.14,37.18,37.07,37.16,70200.0,27.8338,27.8637,27.7813,27.8487,70200.0
2010-05-19 13:20:00,37.15,37.35,37.15,37.24,101600.0,27.8413,27.9911,27.8413,27.9087,101600.0
2010-05-19 13:30:00,37.23,37.23,37.05,37.13,105200.0,27.9012,27.9012,27.7663,27.8263,105200.0
2010-05-19 13:40:00,37.12,37.33,37.09,37.33,100300.0,27.8188,27.9762,27.7963,27.9762,100300.0
2010-05-19 13:50:00,37.34,37.35,37.19,37.27,69200.0,27.9836,27.9911,27.8712,27.9312,69200.0
2010-05-19 14:00:00,37.26,37.37,37.18,37.2,106700.0,27.9237,28.0061,27.8637,27.8787,106700.0
2010-05-19 14:10:00,37.2,37.23,37.05,37.06,86700.0,27.8787,27.9012,27.7663,27.7738,86700.0
2010-05-19 14:20:00,37.06,37.09,36.91,37.06,75900.0,27.7738,27.7963,27.6614,27.7738,75900.0
2010-05-19 14:30:00,37.06,37.08,36.96,36.99,59000.0,27.7738,27.7888,27.6989,27.7213,59000.0
2010-05-19 14:40:00,37.0,37.24,36.98,37.22,78700.0,27.7288,27.9087,27.7139,27.8937,78700.0
2010-05-19 14:50:00,37.22,37.23,37.03,37.07,92400.0,27.8937,27.9012,27.7513,27.7813,92400.0
2010-05-19 15:00:00,37.07,37.13,36.8,36.81,90200.0,27.7813,27.8263,27.579,27.5864,90200.0
2010-05-19 15:10:00,36.81,36.9,36.76,36.89,146000.0,27.5864,27.6539,27.549,27.6464,146000.0
2010-05-19 15:20:00,36.89,37.05,36.85,37.04,151100.0,27.6464,27.7663,27.6164,27.7588,151100.0
2010-05-19 15:30:00,37.05,37.11,36.93,37.1,236900.0,27.7663,27.8113,27.6764,27.8038,236900.0
2010-05-19 15:40:00,37.11,37.13,36.97,37.04,333800.0,27.8113,27.8263,27.7064,27.7588,333800.0
2010-05-19 15:50:00,37.04,37.15,37.0,37.0,458300.0,27.7588,27.8413,27.7288,27.7288,458300.0
2010-05-20 09:30:00,35.7,35.89,35.5,35.87,299900.0,26.7546,26.897,26.6047,26.882,299900.0
2010-05-20 09:40:00,35.86,35.89,35.7,35.89,200800.0,26.8745,26.897,26.7546,26.897,200800.0
2010-05-20 09:50:00,35.88,36.02,35.87,35.91,218300.0,26.8895,26.9944,26.882,26.912,218300.0
2010-05-20 10:00:00,35.91,36.02,35.83,35.83,257000.0,26.912,26.9944,26.852,26.852,257000.0
2010-05-20 10:10:00,35.83,35.85,35.58,35.64,331500.0,26.852,26.867,26.6647,26.7096,331500.0
2010-05-20 10:20:00,35.64,35.65,35.22,35.48,354000.0,26.7096,26.7171,26.3949,26.5897,354000.0
2010-05-20 10:30:00,35.47,35.69,35.47,35.55,208000.0,26.5822,26.7471,26.5822,26.6422,208000.0
2010-05-20 10:40:00,35.55,35.62,35.42,35.52,183500.0,26.6422,26.6946,26.5447,26.6197,183500.0
2010-05-20 10:50:00,35.52,35.71,35.52,35.65,177400.0,26.6197,26.7621,26.6197,26.7171,177400.0
2010-05-20 11:00:00,35.65,35.84,35.62,35.83,168600.0,26.7171,26.8595,26.6946,26.852,168600.0
2010-05-20 11:10:00,35.82,35.83,35.65,35.66,148600.0,26.8445,26.852,26.7171,26.7246,148600.0
2010-05-20 11:20:00,35.66,35.82,35.63,35.78,204000.0,26.7246,26.8445,26.7021,26.8145,204000.0
2010-05-20 11:30:00,35.78,35.8,35.66,35.77,123200.0,26.8145,26.8295,26.7246,26.807,123200.0
2010-05-20 11:40:00,35.77,35.77,35.59,35.62,186900.0,26.807,26.807,26.6721,26.6946,186900.0
2010-05-20 11:50:00,35.62,35.65,35.48,35.49,190400.0,26.6946,26.7171,26.5897,26.5972,190400.0
2010-05-20 12:00:00,35.5,35.63,35.47,35.58,305700.0,26.6047,26.7021,26.5822,26.6647,305700.0
2010-05-20 12:10:00,35.57,35.57,35.32,35.37,112200.0,26.6572,26.6572,26.4698,26.5073,112200.0
2010-05-20 12:20:00,35.37,35.55,35.36,35.52,196500.0,26.5073,26.6422,26.4998,26.6197,196500.0
2010-05-20 12:30:00,35.52,35.59,35.49,35.57,86700.0,26.6197,26.6721,26.5972,26.6572,86700.0
2010-05-20 12:40:00,35.57,35.57,35.45,35.45,64900.0,26.6572,26.6572,26.5672,26.5672,64900.0
2010-05-20 12:50:00,35.43,35.43,35.12,35.15,162000.0,26.5522,26.5522,26.3199,26.3424,162000.0
2010-05-20 13:00:00,35.15,35.31,35.1,35.31,192500.0,26.3424,26.4623,26.3049,26.4623,192500.0
2010-05-20 13:10:00,35.3,35.44,35.28,35.44,81400.0,26.4548,26.5597,26.4398,26.5597,81400.0
2010-05-20 13:20:00,35.43,35.7,35.4,35.57,158300.0,26.5522,26.7546,26.5298,26.6572,158300.0
2010-05-20 13:30:00,35.57,35.82,35.51,35.52,250100.0,26.6572,26.8445,26.6122,26.6197,250100.0
2010-05-20 13:40:00,35.52,35.71,35.52,35.56,71800.0,26.6197,26.7621,26.6197,26.6497,71800.0
2010-05-20 13:50:00,35.56,35.66,35.5,35.65,139400.0,26.6497,26.7246,26.6047,26.7171,139400.0
2010-05-20 14:00:00,35.64,35.67,35.47,35.58,204700.0,26.7096,26.7321,26.5822,26.6647,204700.0
2010-05-20 14:10:00,35.58,35.77,35.58,35.77,104500.0,26.6647,26.807,26.6647,26.807,104500.0
2010-05-20 14:20:00,35.77,35.84,35.58,35.64,194400.0,26.807,26.8595,26.6647,26.7096,194400.0
2010-05-20 14:30:00,35.65,35.91,35.55,35.85,201300.0,26.7171,26.912,26.6422,26.867,201300.0
2010-05-20 14:40:00,35.84,35.96,35.76,35.94,298000.0,26.8595,26.9494,26.7996,26.9344,298000.0
2010-05-20 14:50:00,35.94,36.14,35.78,35.79,229200.0,26.9344,27.0843,26.8145,26.822,229200.0
2010-05-20 15:00:00,35.79,35.9,35.64,35.81,166200.0,26.822,26.9045,26.7096,26.837,166200.0
2010-05-20 15:10:00,35.8,35.81,35.58,35.68,122100.0,26.8295,26.837,26.6647,26.7396,122100.0
2010-05-20 15:20:00,35.68,35.87,35.62,35.74,182700.0,26.7396,26.882,26.6946,26.7846,182700.0
2010-05-20 15:30:00,35.74,35.83,35.6,35.61,195300.0,26.7846,26.852,26.6796,26.6871,195300.0
2010-05-20 15:40:00,35.62,35.65,35.28,35.42,369100.0,26.6946,26.7171,26.4398,26.5447,369100.0
2010-05-20 15:50:00,35.43,35.45,35.1,35.11,561900.0,26.5522,26.5672,26.3049,26.3124,561900.0
2010-05-21 09:30:00,35.05,35.49,35.0,35.49,1151500.0,26.2675,26.5972,26.23,26.5972,1151500.0
2010-05-21 09:40:00,35.47,35.57,35.27,35.45,447500.0,26.5822,26.6572,26.4323,26.5672,447500.0
2010-05-21 09:50:00,35.46,35.94,35.45,35.67,631800.0,26.5747,26.9344,26.5672,26.7321,631800.0
2010-05-21 10:00:00,35.66,36.04,35.56,35.87,354900.0,26.7246,27.0094,26.6497,26.882,354900.0
2010-05-21 10:10:00,35.87,35.96,35.59,35.6,321900.0,26.882,26.9494,26.6721,26.6796,321900.0
2010-05-21 10:20:00,35.6,35.6,35.46,35.51,488100.0,26.6796,26.6796,26.5747,26.6122,488100.0
2010-05-21 10:30:00,35.51,35.72,35.48,35.66,211100.0,26.6122,26.7696,26.5897,26.7246,211100.0
2010-05-21 10:40:00,35.67,35.7,35.5,35.55,133700.0,26.7321,26.7546,26.6047,26.6422,133700.0
2010-05-21 10:50:00,35.55,35.65,35.52,35.6,153100.0,26.6422,26.7171,26.6197,26.6796,153100.0
2010-05-21 11:00:00,35.6,35.85,35.59,35.8,167600.0,26.6796,26.867,26.6721,26.8295,167600.0
2010-05-21 11:10:00,35.79,35.9,35.67,35.88,208900.0,26.822,26.9045,26.7321,26.8895,208900.0
2010-05-21 11:20:00,35.87,35.93,35.74,35.82,169100.0,26.882,26.927,26.7846,26.8445,169100.0
2010-05-21 11:30:00,35.81,35.92,35.74,35.91,175700.0,26.837,26.9195,26.7846,26.912,175700.0
2010-05-21 11:40:00,35.92,36.07,35.86,35.99,93900.0,26.9195,27.0319,26.8745,26.9719,93900.0
2010-05-21 11:50:00,35.97,36.14,35.93,35.98,103100.0,26.9569,27.0843,26.927,26.9644,103100.0
2010-05-21 12:00:00,35.97,35.98,35.78,35.88,104700.0,26.9569,26.9644,26.8145,26.8895,104700.0
2010-05-21 12:10:00,35.89,35.89,35.76,35.82,204600.0,26.897,26.897,26.7996,26.8445,204600.0
2010-05-21 12:20:00,35.82,36.01,35.81,35.94,112800.0,26.8445,26.9869,26.837,26.9344,112800.0
2010-05-21 12:30:00,35.93,35.97,35.78,35.95,103700.0,26.927,26.9569,26.8145,26.9419,103700.0
2010-05-21 12:40:00,35.95,35.98,35.68,35.68,78900.0,26.9419,26.9644,26.7396,26.7396,78900.0
2010-05-21 12:50:00,35.66,35.73,35.63,35.66,137200.0,26.7246,26.7771,26.7021,26.7246,137200.0
2010-05-21 13:00:00,35.66,35.69,35.56,35.69,104600.0,26.7246,26.7471,26.6497,26.7471,104600.0
2010-05-21 13:10:00,35.69,35.9,35.68,35.78,110500.0,26.7471,26.9045,26.7396,26.8145,110500.0
2010-05-21 13:20:00,35.78,35.8,35.59,35.66,98700.0,26.8145,26.8295,26.6721,26.7246,98700.0
2010-05-21 13:30:00,35.66,35.8,35.6,35.62,138300.0,26.7246,26.8295,26.6796,26.6946,138300.0
2010-05-21 13:40:00,35.62,35.69,35.59,35.68,193800.0,26.6946,26.7471,26.6721,26.7396,193800.0
2010-05-21 13:50:00,35.67,35.72,35.62,35.65,74000.0,26.7321,26.7696,26.6946,26.7171,74000.0
2010-05-21 14:00:00,35.64,35.71,35.53,35.59,122500.0,26.7096,26.7621,26.6272,26.6721,122500.0
2010-05-21 14:10:00,35.59,35.6,35.44,35.52,98000.0,26.6721,26.6796,26.5597,26.6197,98000.0
2010-05-21 14:20:00,35.52,35.56,35.45,35.52,85300.0,26.6197,26.6497,26.5672,26.6197,85300.0
2010-05-21 14:30:00,35.52,35.6,35.47,35.48,91500.0,26.6197,26.6796,26.5822,26.5897,91500.0
2010-05-21 14:40:00,35.49,35.54,35.24,35.33,106900.0,26.5972,26.6347,26.4098,26.4773,106900.0
2010-05-21 14:50:00,35.33,35.37,35.2,35.36,181700.0,26.4773,26.5073,26.3799,26.4998,181700.0
2010-05-21 15:00:00,35.36,35.43,35.34,35.39,131000.0,26.4998,26.5522,26.4848,26.5223,131000.0
2010-05-21 15:10:00,35.39,35.4,35.16,35.22,120700.0,26.5223,26.5298,26.3499,26.3949,120700.0
2010-05-21 15:20:00,35.22,35.4,35.22,35.35,165900.0,26.3949,26.5298,26.3949,26.4923,165900.0
2010-05-21 15:30:00,35.36,35.36,35.16,35.21,236600.0,26.4998,26.4998,26.3499,26.3874,236600.0
2010-05-21 15:40:00,35.21,35.49,35.19,35.38,406700.0,26.3874,26.5972,26.3724,26.5148,406700.0
2010-05-21 15:50:00,35.38,35.63,35.38,35.62,729700.0,26.5148,26.7021,26.5148,26.6946,729700.0
2010-05-24 09:30:00,35.69,35.9,35.63,35.76,128500.0,26.7471,26.9045,26.7021,26.7996,128500.0
2010-05-24 09:40:00,35.77,35.86,35.6,35.81,315500.0,26.807,26.8745,26.6796,26.837,315500.0
2010-05-24 09:50:00,35.82,35.83,35.59,35.73,236800.0,26.8445,26.852,26.6721,26.7771,236800.0
2010-05-24 10:00:00,35.74,35.92,35.65,35.8,278300.0,26.7846,26.9195,26.7171,26.8295,278300.0
2010-05-24 10:10:00,35.8,35.86,35.7,35.82,225600.0,26.8295,26.8745,26.7546,26.8445,225600.0
2010-05-24 10:20:00,35.82,35.95,35.76,35.95,224100.0,26.8445,26.9419,26.7996,26.9419,224100.0
2010-05-24 10:30:00,35.95,36.1,35.91,36.06,165900.0,26.9419,27.0544,26.912,27.0244,165900.0
2010-05-24 10:40:00,36.07,36.1,35.81,35.84,168400.0,27.0319,27.0544,26.837,26.8595,168400.0
2010-05-24 10:50:00,35.84,35.87,35.76,35.86,362500.0,26.8595,26.882,26.7996,26.8745,362500.0
2010-05-24 11:00:00,35.85,35.85,35.73,35.78,227300.0,26.867,26.867,26.7771,26.8145,227300.0
2010-05-24 11:10:00,35.78,35.89,35.76,35.83,194500.0,26.8145,26.897,26.7996,26.852,194500.0
2010-05-24 11:20:00,35.82,35.82,35.7,35.78,226500.0,26.8445,26.8445,26.7546,26.8145,226500.0
2010-05-24 11:30:00,35.79,35.89,35.73,35.86,156600.0,26.822,26.897,26.7771,26.8745,156600.0
2010-05-24 11:40:00,35.86,35.99,35.82,35.99,81100.0,26.8745,26.9719,26.8445,26.9719,81100.0
2010-05-24 11:50:00,35.98,35.99,35.83,35.87,218100.0,26.9644,26.9719,26.852,26.882,218100.0
2010-05-24 12:00:00,35.87,36.05,35.78,35.96,106400.0,26.882,27.0169,26.8145,26.9494,106400.0
2010-05-24 12:10:00,35.97,36.01,35.85,35.88,84000.0,26.9569,26.9869,26.867,26.8895,84000.0
2010-05-24 12:20:00,35.88,35.91,35.84,35.9,84100.0,26.8895,26.912,26.8595,26.9045,84100.0
2010-05-24 12:30:00,35.9,35.96,35.81,35.83,78600.0,26.9045,26.9494,26.837,26.852,78600.0
2010-05-24 12:40:00,35.83,35.89,35.81,35.89,82800.0,26.852,26.897,26.837,26.897,82800.0
2010-05-24 12:50:00,35.89,36.0,35.87,35.95,87900.0,26.897,26.9794,26.882,26.9419,87900.0
2010-05-24 13:00:00,35.95,35.99,35.83,35.88,140700.0,26.9419,26.9719,26.852,26.8895,140700.0
2010-05-24 13:10:00,35.88,35.96,35.87,35.88,74500.0,26.8895,26.9494,26.882,26.8895,74500.0
2010-05-24 13:20:00,35.88,35.98,35.85,35.89,62900.0,26.8895,26.9644,26.867,26.897,62900.0
2010-05-24 13:30:00,35.89,35.93,35.84,35.88,51700.0,26.897,26.927,26.8595,26.8895,51700.0
2010-05-24 13:40:00,35.88,35.93,35.83,35.84,83600.0,26.8895,26.927,26.852,26.8595,83600.0
2010-05-24 13:50:00,35.83,35.87,35.71,35.78,93200.0,26.852,26.882,26.7621,26.8145,93200.0
2010-05-24 14:00:00,35.77,35.79,35.68,35.77,73700.0,26.807,26.822,26.7396,26.807,73700.0
2010-05-24 14:10:00,35.78,35.82,35.74,35.75,107200.0,26.8145,26.8445,26.7846,26.7921,107200.0
2010-05-24 14:20:00,35.76,35.78,35.69,35.75,49400.0,26.7996,26.8145,26.7471,26.7921,49400.0
2010-05-24 14:30:00,35.75,35.83,35.68,35.71,121800.0,26.7921,26.852,26.7396,26.7621,121800.0
2010-05-24 14:40:00,35.71,35.74,35.53,35.56,148400.0,26.7621,26.7846,26.6272,26.6497,148400.0
2010-05-24 14:50:00,35.56,35.68,35.54,35.63,101700.0,26.6497,26.7396,26.6347,26.7021,101700.0
2010-05-24 15:00:00,35.63,35.67,35.49,35.5,117500.0,26.7021,26.7321,26.5972,26.6047,117500.0
2010-05-24 15:10:00,35.5,35.67,35.47,35.64,137900.0,26.6047,26.7321,26.5822,26.7096,137900.0
2010-05-24 15:20:00,35.63,35.7,35.62,35.64,111400.0,26.7021,26.7546,26.6946,26.7096,111400.0
2010-05-24 15:30:00,35.64,35.76,35.6,35.67,128200.0,26.7096,26.7996,26.6796,26.7321,128200.0
2010-05-24 15:40:00,35.68,35.72,35.44,35.45,356000.0,26.7396,26.7696,26.5597,26.5672,356000.0
2010-05-24 15:50:00,35.45,35.46,35.22,35.33,628800.0,26.5672,26.5747,26.3949,26.4773,628800.0
2010-05-25 09:30:00,34.44,34.58,34.18,34.21,329800.0,25.8103,25.9152,25.6155,25.6379,329800.0
2010-05-25 09:40:00,34.2,34.49,34.06,34.39,229600.0,25.6304,25.8478,25.5255,25.7728,229600.0
2010-05-25 09:50:00,34.39,34.72,34.36,34.67,291800.0,25.7728,26.0201,25.7504,25.9827,291800.0
2010-05-25 10:00:00,34.67,35.05,34.66,34.92,463600.0,25.9827,26.2675,25.9752,26.17,463600.0
2010-05-25 10:10:00,34.92,35.12,34.87,35.02,216100.0,26.17,26.3199,26.1326,26.245,216100.0
2010-05-25 10:20:00,35.03,35.07,34.79,34.82,155000.0,26.2525,26.2824,26.0726,26.0951,155000.0
2010-05-25 10:30:00,34.82,34.97,34.78,34.82,147100.0,26.0951,26.2075,26.0651,26.0951,147100.0
2010-05-25 10:40:00,34.82,34.95,34.78,34.86,232100.0,26.0951,26.1925,26.0651,26.1251,232100.0
2010-05-25 10:50:00,34.87,35.02,34.82,35.01,168500.0,26.1326,26.245,26.0951,26.2375,168500.0
2010-05-25 11:00:00,35.02,35.13,34.98,35.01,182300.0,26.245,26.3274,26.215,26.2375,182300.0
2010-05-25 11:10:00,35.01,35.02,34.89,34.9,152600.0,26.2375,26.245,26.1475,26.155,152600.0
2010-05-25 11:20:00,34.9,35.0,34.87,34.94,126800.0,26.155,26.23,26.1326,26.185,126800.0
2010-05-25 11:30:00,34.93,34.98,34.82,34.91,112000.0,26.1775,26.215,26.0951,26.1625,112000.0
2010-05-25 11:40:00,34.91,35.0,34.82,34.87,109700.0,26.1625,26.23,26.0951,26.1326,109700.0
2010-05-25 11:50:00,34.87,35.06,34.85,35.03,123700.0,26.1326,26.275,26.1176,26.2525,123700.0
2010-05-25 12:00:00,35.03,35.18,35.01,35.08,133700.0,26.2525,26.3649,26.2375,26.2899,133700.0
2010-05-25 12:10:00,35.09,35.23,35.07,35.13,108900.0,26.2974,26.4024,26.2824,26.3274,108900.0
2010-05-25 12:20:00,35.14,35.14,34.99,34.99,126500.0,26.3349,26.3349,26.2225,26.2225,126500.0
2010-05-25 12:30:00,34.99,35.04,34.93,35.04,196000.0,26.2225,26.26,26.1775,26.26,196000.0
2010-05-25 12:40:00,35.03,35.05,34.86,34.99,193400.0,26.2525,26.2675,26.1251,26.2225,193400.0
2010-05-25 12:50:00,34.99,35.04,34.94,34.95,76500.0,26.2225,26.26,26.185,26.1925,76500.0
2010-05-25 13:00:00,34.94,34.98,34.7,34.7,160900.0,26.185,26.215,26.0052,26.0052,160900.0
2010-05-25 13:10:00,34.7,34.72,34.62,34.7,142700.0,26.0052,26.0201,25.9452,26.0052,142700.0
2010-05-25 13:20:00,34.7,34.8,34.68,34.72,70800.0,26.0052,26.0801,25.9902,26.0201,70800.0
2010-05-25 13:30:00,34.72,34.74,34.61,34.67,107900.0,26.0201,26.0351,25.9377,25.9827,107900.0
2010-05-25 13:40:00,34.67,34.7,34.59,34.68,104500.0,25.9827,26.0052,25.9227,25.9902,104500.0
2010-05-25 13:50:00,34.69,34.82,34.65,34.75,222600.0,25.9977,26.0951,25.9677,26.0426,222600.0
2010-05-25 14:00:00,34.74,34.86,34.65,34.75,112000.0,26.0351,26.1251,25.9677,26.0426,112000.0
2010-05-25 14:10:00,34.76,34.99,34.76,34.99,114100.0,26.0501,26.2225,26.0501,26.2225,114100.0
2010-05-25 14:20:00,34.99,35.07,34.9,35.0,159900.0,26.2225,26.2824,26.155,26.23,159900.0
2010-05-25 14:30:00,35.0,35.06,34.9,34.93,159900.0,26.23,26.275,26.155,26.1775,159900.0
2010-05-25 14:40:00,34.93,35.19,34.89,35.17,224900.0,26.1775,26.3724,26.1475,26.3574,224900.0
2010-05-25 14:50:00,35.16,35.19,34.99,35.06,331100.0,26.3499,26.3724,26.2225,26.275,331100.0
2010-05-25 15:00:00,35.06,35.2,35.03,35.13,369700.0,26.275,26.3799,26.2525,26.3274,369700.0
2010-05-25 15:10:00,35.15,35.17,34.97,35.03,293300.0,26.3424,26.3574,26.2075,26.2525,293300.0
2010-05-25 15:20:00,35.02,35.32,35.02,35.19,494600.0,26.245,26.4698,26.245,26.3724,494600.0
2010-05-25 15:30:00,35.19,35.36,35.15,35.18,608800.0,26.3724,26.4998,26.3424,26.3649,608800.0
2010-05-25 15:40:00,35.18,35.35,35.13,35.2,617600.0,26.3649,26.4923,26.3274,26.3799,617600.0
2010-05-25 15:50:00,35.2,35.27,35.1,35.25,803700.0,26.3799,26.4323,26.3049,26.4173,803700.0
2010-05-26 09:30:00,35.81,35.83,35.52,35.82,300000.0,26.837,26.852,26.6197,26.8445,300000.0
2010-05-26 09:40:00,35.83,35.99,35.68,35.74,306100.0,26.852,26.9719,26.7396,26.7846,306100.0
2010-05-26 09:50:00,35.73,35.92,35.7,35.86,201000.0,26.7771,26.9195,26.7546,26.8745,201000.0
2010-05-26 10:00:00,35.87,35.96,35.75,35.76,297400.0,26.882,26.9494,26.7921,26.7996,297400.0
2010-05-26 10:10:00,35.75,35.87,35.75,35.86,259000.0,26.7921,26.882,26.7921,26.8745,259000.0
2010-05-26 10:20:00,35.84,35.84,35.76,35.79,248600.0,26.8595,26.8595,26.7996,26.822,248600.0
2010-05-26 10:30:00,35.78,35.99,35.75,35.91,191200.0,26.8145,26.9719,26.7921,26.912,191200.0
2010-05-26 10:40:00,35.91,35.94,35.79,35.82,161700.0,26.912,26.9344,26.822,26.8445,161700.0
2010-05-26 10:50:00,35.82,35.88,35.69,35.76,210700.0,26.8445,26.8895,26.7471,26.7996,210700.0
2010-05-26 11:00:00,35.76,35.81,35.69,35.78,282600.0,26.7996,26.837,26.7471,26.8145,282600.0
2010-05-26 11:10:00,35.77,35.93,35.76,35.91,178300.0,26.807,26.927,26.7996,26.912,178300.0
2010-05-26 11:20:00,35.92,35.92,35.64,35.64,238800.0,26.9195,26.9195,26.7096,26.7096,238800.0
2010-05-26 11:30:00,35.65,35.66,35.51,35.6,147300.0,26.7171,26.7246,26.6122,26.6796,147300.0
2010-05-26 11:40:00,35.59,35.65,35.45,35.5,83500.0,26.6721,26.7171,26.5672,26.6047,83500.0
2010-05-26 11:50:00,35.51,35.55,35.44,35.52,104300.0,26.6122,26.6422,26.5597,26.6197,104300.0
2010-05-26 12:00:00,35.53,35.71,35.51,35.7,95900.0,26.6272,26.7621,26.6122,26.7546,95900.0
2010-05-26 12:10:00,35.71,35.72,35.59,35.7,81500.0,26.7621,26.7696,26.6721,26.7546,81500.0
2010-05-26 12:20:00,35.7,35.75,35.58,35.6,62000.0,26.7546,26.7921,26.6647,26.6796,62000.0
2010-05-26 12:30:00,35.59,35.62,35.54,35.57,72000.0,26.6721,26.6946,26.6347,26.6572,72000.0
2010-05-26 12:40:00,35.57,35.58,35.35,35.35,202600.0,26.6572,26.6647,26.4923,26.4923,202600.0
2010-05-26 12:50:00,35.34,35.51,35.32,35.47,108900.0,26.4848,26.6122,26.4698,26.5822,108900.0
2010-05-26 13:00:00,35.47,35.65,35.47,35.64,80100.0,26.5822,26.7171,26.5822,26.7096,80100.0
2010-05-26 13:10:00,35.63,35.64,35.5,35.5,102900.0,26.7021,26.7096,26.6047,26.6047,102900.0
2010-05-26 13:20:00,35.5,35.69,35.49,35.66,147300.0,26.6047,26.7471,26.5972,26.7246,147300.0
2010-05-26 13:30:00,35.65,35.82,35.62,35.82,185600.0,26.7171,26.8445,26.6946,26.8445,185600.0
2010-05-26 13:40:00,35.82,35.87,35.8,35.83,129800.0,26.8445,26.882,26.8295,26.852,129800.0
2010-05-26 13:50:00,35.84,35.87,35.75,35.79,163200.0,26.8595,26.882,26.7921,26.822,163200.0
2010-05-26 14:00:00,35.78,35.83,35.74,35.81,120300.0,26.8145,26.852,26.7846,26.837,120300.0
2010-05-26 14:10:00,35.79,35.82,35.72,35.82,151100.0,26.822,26.8445,26.7696,26.8445,151100.0
2010-05-26 14:20:00,35.82,35.82,35.55,35.63,287200.0,26.8445,26.8445,26.6422,26.7021,287200.0
2010-05-26 14:30:00,35.63,35.65,35.38,35.49,208400.0,26.7021,26.7171,26.5148,26.5972,208400.0
2010-05-26 14:40:00,35.5,35.52,35.22,35.23,278900.0,26.6047,26.6197,26.3949,26.4024,278900.0
2010-05-26 14:50:00,35.24,35.43,35.15,35.42,239600.0,26.4098,26.5522,26.3424,26.5447,239600.0
2010-05-26 15:00:00,35.42,35.53,35.4,35.4,196900.0,26.5447,26.6272,26.5298,26.5298,196900.0
2010-05-26 15:10:00,35.4,35.5,35.29,35.34,159600.0,26.5298,26.6047,26.4473,26.4848,159600.0
2010-05-26 15:20:00,35.34,35.42,34.86,35.0,309800.0,26.4848,26.5447,26.1251,26.23,309800.0
2010-05-26 15:30:00,35.0,35.07,34.79,35.0,377500.0,26.23,26.2824,26.0726,26.23,377500.0
2010-05-26 15:40:00,35.0,35.16,34.96,35.02,304500.0,26.23,26.3499,26.2,26.245,304500.0
2010-05-26 15:50:00,35.01,35.08,34.91,34.95,434000.0,26.2375,26.2899,26.1625,26.1925,434000.0
2010-05-27 09:30:00,35.94,36.03,35.7,35.72,198700.0,26.9344,27.0019,26.7546,26.7696,198700.0
2010-05-27 09:40:00,35.73,36.1,35.71,35.87,239400.0,26.7771,27.0544,26.7621,26.882,239400.0
2010-05-27 09:50:00,35.86,35.9,35.62,35.73,259500.0,26.8745,26.9045,26.6946,26.7771,259500.0
2010-05-27 10:00:00,35.73,35.86,35.63,35.78,186400.0,26.7771,26.8745,26.7021,26.8145,186400.0
2010-05-27 10:10:00,35.79,36.01,35.78,35.99,275800.0,26.822,26.9869,26.8145,26.9719,275800.0
2010-05-27 10:20:00,35.98,36.21,35.95,36.2,151700.0,26.9644,27.1368,26.9419,27.1293,151700.0
2010-05-27 10:30:00,36.19,36.33,36.15,36.21,150400.0,27.1218,27.2267,27.0918,27.1368,150400.0
2010-05-27 10:40:00,36.21,36.34,36.21,36.27,89200.0,27.1368,27.2342,27.1368,27.1818,89200.0
2010-05-27 10:50:00,36.26,36.3,36.21,36.22,146200.0,27.1743,27.2042,27.1368,27.1443,146200.0
2010-05-27 11:00:00,36.22,36.33,36.17,36.17,242800.0,27.1443,27.2267,27.1068,27.1068,242800.0
2010-05-27 11:10:00,36.18,36.22,36.09,36.17,151800.0,27.1143,27.1443,27.0469,27.1068,151800.0
2010-05-27 11:20:00,36.16,36.27,36.14,36.24,123800.0,27.0993,27.1818,27.0843,27.1593,123800.0
2010-05-27 11:30:00,36.24,36.25,36.06,36.1,167500.0,27.1593,27.1668,27.0244,27.0544,167500.0
2010-05-27 11:40:00,36.09,36.09,35.94,36.02,102300.0,27.0469,27.0469,26.9344,26.9944,102300.0
2010-05-27 11:50:00,36.02,36.16,36.01,36.15,78400.0,26.9944,27.0993,26.9869,27.0918,78400.0
2010-05-27 12:00:00,36.16,36.18,36.08,36.17,75800.0,27.0993,27.1143,27.0394,27.1068,75800.0
2010-05-27 12:10:00,36.16,36.23,36.1,36.15,123700.0,27.0993,27.1518,27.0544,27.0918,123700.0
2010-05-27 12:20:00,36.14,36.15,36.03,36.11,93200.0,27.0843,27.0918,27.0019,27.0618,93200.0
2010-05-27 12:30:00,36.1,36.13,36.01,36.04,72200.0,27.0544,27.0768,26.9869,27.0094,72200.0
2010-05-27 12:40:00,36.03,36.06,35.97,36.03,46100.0,27.0019,27.0244,26.9569,27.0019,46100.0
2010-05-27 12:50:00,36.03,36.12,35.97,36.09,126700.0,27.0019,27.0693,26.9569,27.0469,126700.0
2010-05-27 13:00:00,36.09,36.13,36.0,36.07,101600.0,27.0469,27.0768,26.9794,27.0319,101600.0
2010-05-27 13:10:00,36.06,36.26,36.04,36.25,64300.0,27.0244,27.1743,27.0094,27.1668,64300.0
2010-05-27 13:20:00,36.25,36.38,36.24,36.35,102800.0,27.1668,27.2642,27.1593,27.2417,102800.0
2010-05-27 13:30:00,36.35,36.39,36.28,36.33,66600.0,27.2417,27.2717,27.1893,27.2267,66600.0
2010-05-27 13:40:00,36.34,36.34,36.19,36.22,57600.0,27.2342,27.2342,27.1218,27.1443,57600.0
2010-05-27 13:50:00,36.21,36.26,36.17,36.19,85900.0,27.1368,27.1743,27.1068,27.1218,85900.0
2010-05-27 14:00:00,36.2,36.42,36.16,36.4,97600.0,27.1293,27.2942,27.0993,27.2792,97600.0
2010-05-27 14:10:00,36.41,36.47,36.35,36.41,101700.0,27.2867,27.3316,27.2417,27.2867,101700.0
2010-05-27 14:20:00,36.41,36.48,36.4,36.47,57200.0,27.2867,27.3391,27.2792,27.3316,57200.0
2010-05-27 14:30:00,36.47,36.48,36.41,36.47,77800.0,27.3316,27.3391,27.2867,27.3316,77800.0
2010-05-27 14:40:00,36.47,36.53,36.41,36.48,77500.0,27.3316,27.3766,27.2867,27.3391,77500.0
2010-05-27 14:50:00,36.48,36.48,36.39,36.42,59400.0,27.3391,27.3391,27.2717,27.2942,59400.0
2010-05-27 15:00:00,36.42,36.54,36.39,36.53,143500.0,27.2942,27.3841,27.2717,27.3766,143500.0
2010-05-27 15:10:00,36.52,36.64,36.49,36.57,103500.0,27.3691,27.459,27.3466,27.4066,103500.0
2010-05-27 15:20:00,36.57,36.58,36.46,36.51,157800.0,27.4066,27.4141,27.3241,27.3616,157800.0
2010-05-27 15:30:00,36.52,36.57,36.46,36.53,168700.0,27.3691,27.4066,27.3241,27.3766,168700.0
2010-05-27 15:40:00,36.53,36.63,36.5,36.59,206800.0,27.3766,27.4516,27.3541,27.4216,206800.0
2010-05-27 15:50:00,36.59,36.82,36.59,36.81,516600.0,27.4216,27.5939,27.4216,27.5864,516600.0
2010-05-28 09:30:00,36.75,36.95,36.71,36.76,232800.0,27.5415,27.6914,27.5115,27.549,232800.0
2010-05-28 09:40:00,36.77,37.0,36.67,36.96,284300.0,27.5565,27.7288,27.4815,27.6989,284300.0
2010-05-28 09:50:00,36.96,36.99,36.79,36.98,146700.0,27.6989,27.7213,27.5715,27.7139,146700.0
2010-05-28 10:00:00,36.99,37.12,36.99,37.07,141800.0,27.7213,27.8188,27.7213,27.7813,141800.0
2010-05-28 10:10:00,37.08,37.11,36.99,37.0,101500.0,27.7888,27.8113,27.7213,27.7288,101500.0
2010-05-28 10:20:00,36.99,37.05,36.87,36.91,124100.0,27.7213,27.7663,27.6314,27.6614,124100.0
2010-05-28 10:30:00,36.9,37.02,36.87,36.9,102500.0,27.6539,27.7438,27.6314,27.6539,102500.0
2010-05-28 10:40:00,36.91,36.94,36.77,36.8,201300.0,27.6614,27.6839,27.5565,27.579,201300.0
2010-05-28 10:50:00,36.81,36.86,36.6,36.65,144400.0,27.5864,27.6239,27.4291,27.4665,144400.0
2010-05-28 11:00:00,36.66,36.75,36.63,36.71,134500.0,27.474,27.5415,27.4516,27.5115,134500.0
2010-05-28 11:10:00,36.71,36.74,36.5,36.52,148800.0,27.5115,27.534,27.3541,27.3691,148800.0
2010-05-28 11:20:00,36.52,36.52,36.39,36.49,92900.0,27.3691,27.3691,27.2717,27.3466,92900.0
2010-05-28 11:30:00,36.48,36.59,36.42,36.44,112600.0,27.3391,27.4216,27.2942,27.3092,112600.0
2010-05-28 11:40:00,36.44,36.7,36.42,36.7,90900.0,27.3092,27.504,27.2942,27.504,90900.0
2010-05-28 11:50:00,36.7,36.72,36.58,36.6,77000.0,27.504,27.519,27.4141,27.4291,77000.0
2010-05-28 12:00:00,36.6,36.67,36.52,36.6,83800.0,27.4291,27.4815,27.3691,27.4291,83800.0
2010-05-28 12:10:00,36.59,36.65,36.55,36.59,52100.0,27.4216,27.4665,27.3916,27.4216,52100.0
2010-05-28 12:20:00,36.59,36.7,36.58,36.63,38000.0,27.4216,27.504,27.4141,27.4516,38000.0
2010-05-28 12:30:00,36.63,36.66,36.21,36.23,140100.0,27.4516,27.474,27.1368,27.1518,140100.0
2010-05-28 12:40:00,36.22,36.39,36.07,36.21,200400.0,27.1443,27.2717,27.0319,27.1368,200400.0
2010-05-28 12:50:00,36.21,36.31,36.15,36.26,135800.0,27.1368,27.2117,27.0918,27.1743,135800.0
2010-05-28 13:00:00,36.27,36.42,36.27,36.29,88200.0,27.1818,27.2942,27.1818,27.1967,88200.0
2010-05-28 13:10:00,36.28,36.4,36.26,36.39,71000.0,27.1893,27.2792,27.1743,27.2717,71000.0
2010-05-28 13:20:00,36.39,36.4,36.3,36.31,54300.0,27.2717,27.2792,27.2042,27.2117,54300.0
2010-05-28 13:30:00,36.32,36.34,36.19,36.21,54900.0,27.2192,27.2342,27.1218,27.1368,54900.0
2010-05-28 13:40:00,36.22,36.25,36.06,36.1,50700.0,27.1443,27.1668,27.0244,27.0544,50700.0
2010-05-28 13:50:00,36.11,36.17,36.08,36.11,79100.0,27.0618,27.1068,27.0394,27.0618,79100.0
2010-05-28 14:00:00,36.1,36.11,35.84,35.93,158600.0,27.0544,27.0618,26.8595,26.927,158600.0
2010-05-28 14:10:00,35.94,35.99,35.84,35.99,153400.0,26.9344,26.9719,26.8595,26.9719,153400.0
2010-05-28 14:20:00,36.0,36.11,35.99,36.1,90300.0,26.9794,27.0618,26.9719,27.0544,90300.0
2010-05-28 14:30:00,36.09,36.21,36.04,36.2,51700.0,27.0469,27.1368,27.0094,27.1293,51700.0
2010-05-28 14:40:00,36.2,36.42,36.19,36.37,90800.0,27.1293,27.2942,27.1218,27.2567,90800.0
2010-05-28 14:50:00,36.37,36.46,36.33,36.37,80600.0,27.2567,27.3241,27.2267,27.2567,80600.0
2010-05-28 15:00:00,36.37,36.42,36.26,36.3,119800.0,27.2567,27.2942,27.1743,27.2042,119800.0
2010-05-28 15:10:00,36.29,36.43,36.28,36.42,115900.0,27.1967,27.3017,27.1893,27.2942,115900.0
2010-05-28 15:20:00,36.44,36.59,36.44,36.55,84400.0,27.3092,27.4216,27.3092,27.3916,84400.0
2010-05-28 15:30:00,36.55,36.63,36.47,36.47,94300.0,27.3916,27.4516,27.3316,27.3316,94300.0
2010-05-28 15:40:00,36.48,36.55,36.17,36.45,265800.0,27.3391,27.3916,27.1068,27.3167,265800.0
2010-05-28 15:50:00,36.44,36.48,36.16,36.2,412600.0,27.3092,27.3391,27.0993,27.1293,412600.0
2010-06-01 09:30:00,36.44,36.44,35.95,36.03,265300.0,27.3092,27.3092,26.9419,27.0019,265300.0
2010-06-01 09:40:00,36.03,36.22,35.99,36.15,158200.0,27.0019,27.1443,26.9719,27.0918,158200.0
2010-06-01 09:50:00,36.16,36.25,36.01,36.03,153300.0,27.0993,27.1668,26.9869,27.0019,153300.0
2010-06-01 10:00:00,36.03,36.41,36.03,36.35,191600.0,27.0019,27.2867,27.0019,27.2417,191600.0
2010-06-01 10:10:00,36.34,36.44,36.28,36.44,136600.0,27.2342,27.3092,27.1893,27.3092,136600.0
2010-06-01 10:20:00,36.46,36.76,36.45,36.65,159500.0,27.3241,27.549,27.3167,27.4665,159500.0
2010-06-01 10:30:00,36.65,36.79,36.63,36.66,144000.0,27.4665,27.5715,27.4516,27.474,144000.0
2010-06-01 10:40:00,36.65,36.68,36.5,36.52,131000.0,27.4665,27.489,27.3541,27.3691,131000.0
2010-06-01 10:50:00,36.53,36.57,36.47,36.55,82100.0,27.3766,27.4066,27.3316,27.3916,82100.0
2010-06-01 11:00:00,36.56,36.57,36.51,36.53,104400.0,27.3991,27.4066,27.3616,27.3766,104400.0
2010-06-01 11:10:00,36.52,36.55,36.43,36.49,62000.0,27.3691,27.3916,27.3017,27.3466,62000.0
2010-06-01 11:20:00,36.48,36.61,36.44,36.57,95800.0,27.3391,27.4366,27.3092,27.4066,95800.0
2010-06-01 11:30:00,36.58,36.6,36.44,36.46,48400.0,27.4141,27.4291,27.3092,27.3241,48400.0
2010-06-01 11:40:00,36.45,36.45,36.26,36.28,36700.0,27.3167,27.3167,27.1743,27.1893,36700.0
2010-06-01 11:50:00,36.28,36.28,36.13,36.15,42900.0,27.1893,27.1893,27.0768,27.0918,42900.0
2010-06-01 12:00:00,36.15,36.29,36.14,36.2,39500.0,27.0918,27.1967,27.0843,27.1293,39500.0
2010-06-01 12:10:00,36.19,36.26,36.18,36.21,54900.0,27.1218,27.1743,27.1143,27.1368,54900.0
2010-06-01 12:20:00,36.22,36.26,36.16,36.25,40400.0,27.1443,27.1743,27.0993,27.1668,40400.0
2010-06-01 12:30:00,36.25,36.36,36.24,36.36,43500.0,27.1668,27.2492,27.1593,27.2492,43500.0
2010-06-01 12:40:00,36.35,36.41,36.33,36.36,56300.0,27.2417,27.2867,27.2267,27.2492,56300.0
2010-06-01 12:50:00,36.37,36.38,36.26,36.26,44800.0,27.2567,27.2642,27.1743,27.1743,44800.0
2010-06-01 13:00:00,36.26,36.3,36.25,36.27,29900.0,27.1743,27.2042,27.1668,27.1818,29900.0
2010-06-01 13:10:00,36.28,36.55,36.28,36.54,38900.0,27.1893,27.3916,27.1893,27.3841,38900.0
2010-06-01 13:20:00,36.54,36.61,36.53,36.58,21600.0,27.3841,27.4366,27.3766,27.4141,21600.0
2010-06-01 13:30:00,36.59,36.69,36.59,36.68,48100.0,27.4216,27.4965,27.4216,27.489,48100.0
2010-06-01 13:40:00,36.67,36.68,36.56,36.59,47500.0,27.4815,27.489,27.3991,27.4216,47500.0
2010-06-01 13:50:00,36.58,36.6,36.4,36.4,44200.0,27.4141,27.4291,27.2792,27.2792,44200.0
2010-06-01 14:00:00,36.39,36.39,36.15,36.2,100100.0,27.2717,27.2717,27.0918,27.1293,100100.0
2010-06-01 14:10:00,36.21,36.29,36.15,36.24,66300.0,27.1368,27.1967,27.0918,27.1593,66300.0
2010-06-01 14:20:00,36.23,36.33,36.21,36.31,58100.0,27.1518,27.2267,27.1368,27.2117,58100.0
2010-06-01 14:30:00,36.31,36.45,36.31,36.39,94700.0,27.2117,27.3167,27.2117,27.2717,94700.0
2010-06-01 14:40:00,36.39,36.45,36.35,36.41,42500.0,27.2717,27.3167,27.2417,27.2867,42500.0
2010-06-01 14:50:00,36.41,36.42,36.21,36.32,66000.0,27.2867,27.2942,27.1368,27.2192,66000.0
2010-06-01 15:00:00,36.33,36.35,36.22,36.23,77900.0,27.2267,27.2417,27.1443,27.1518,77900.0
2010-06-01 15:10:00,36.22,36.31,36.15,36.18,93800.0,27.1443,27.2117,27.0918,27.1143,93800.0
2010-06-01 15:20:00,36.17,36.22,35.99,36.11,154100.0,27.1068,27.1443,26.9719,27.0618,154100.0
2010-06-01 15:30:00,36.1,36.22,36.05,36.15,164400.0,27.0544,27.1443,27.0169,27.0918,164400.0
2010-06-01 15:40:00,36.15,36.15,35.83,35.89,234700.0,27.0918,27.0918,26.852,26.897,234700.0
2010-06-01 15:50:00,35.88,35.88,35.66,35.68,331500.0,26.8895,26.8895,26.7246,26.7396,331500.0
2010-06-02 09:30:00,36.53,36.53,36.29,36.35,292400.0,27.3766,27.3766,27.1967,27.2417,292400.0
2010-06-02 09:40:00,36.35,36.38,36.22,36.27,191100.0,27.2417,27.2642,27.1443,27.1818,191100.0
2010-06-02 09:50:00,36.27,36.27,36.1,36.22,119700.0,27.1818,27.1818,27.0544,27.1443,119700.0
2010-06-02 10:00:00,36.22,36.44,36.16,36.37,190000.0,27.1443,27.3092,27.0993,27.2567,190000.0
2010-06-02 10:10:00,36.37,36.49,36.31,36.47,146700.0,27.2567,27.3466,27.2117,27.3316,146700.0
2010-06-02 10:20:00,36.47,36.56,36.4,36.41,93700.0,27.3316,27.3991,27.2792,27.2867,93700.0
2010-06-02 10:30:00,36.41,36.47,36.38,36.42,124800.0,27.2867,27.3316,27.2642,27.2942,124800.0
2010-06-02 10:40:00,36.42,36.43,36.26,36.32,100900.0,27.2942,27.3017,27.1743,27.2192,100900.0
2010-06-02 10:50:00,36.33,36.45,36.23,36.43,214700.0,27.2267,27.3167,27.1518,27.3017,214700.0
2010-06-02 11:00:00,36.43,36.52,36.37,36.49,97000.0,27.3017,27.3691,27.2567,27.3466,97000.0
2010-06-02 11:10:00,36.49,36.52,36.41,36.43,120000.0,27.3466,27.3691,27.2867,27.3017,120000.0
2010-06-02 11:20:00,36.43,36.49,36.38,36.39,140100.0,27.3017,27.3466,27.2642,27.2717,140100.0
2010-06-02 11:30:00,36.39,36.48,36.34,36.45,91500.0,27.2717,27.3391,27.2342,27.3167,91500.0
2010-06-02 11:40:00,36.46,36.6,36.45,36.56,50000.0,27.3241,27.4291,27.3167,27.3991,50000.0
2010-06-02 11:50:00,36.57,36.6,36.52,36.53,31800.0,27.4066,27.4291,27.3691,27.3766,31800.0
2010-06-02 12:00:00,36.54,36.62,36.53,36.59,29000.0,27.3841,27.4441,27.3766,27.4216,29000.0
2010-06-02 12:10:00,36.59,36.59,36.52,36.53,21700.0,27.4216,27.4216,27.3691,27.3766,21700.0
2010-06-02 12:20:00,36.51,36.56,36.47,36.48,61900.0,27.3616,27.3991,27.3316,27.3391,61900.0
2010-06-02 12:30:00,36.47,36.53,36.45,36.45,33900.0,27.3316,27.3766,27.3167,27.3167,33900.0
2010-06-02 12:40:00,36.45,36.51,36.43,36.51,57200.0,27.3167,27.3616,27.3017,27.3616,57200.0
2010-06-02 12:50:00,36.52,36.53,36.48,36.51,26100.0,27.3691,27.3766,27.3391,27.3616,26100.0
2010-06-02 13:00:00,36.51,36.6,36.51,36.58,51800.0,27.3616,27.4291,27.3616,27.4141,51800.0
2010-06-02 13:10:00,36.58,36.59,36.47,36.49,29900.0,27.4141,27.4216,27.3316,27.3466,29900.0
2010-06-02 13:20:00,36.48,36.51,36.44,36.47,45300.0,27.3391,27.3616,27.3092,27.3316,45300.0
2010-06-02 13:30:00,36.46,36.5,36.45,36.46,49800.0,27.3241,27.3541,27.3167,27.3241,49800.0
2010-06-02 13:40:00,36.47,36.48,36.41,36.41,46300.0,27.3316,27.3391,27.2867,27.2867,46300.0
2010-06-02 13:50:00,36.41,36.41,36.35,36.36,31800.0,27.2867,27.2867,27.2417,27.2492,31800.0
2010-06-02 14:00:00,36.36,36.4,36.32,36.38,61200.0,27.2492,27.2792,27.2192,27.2642,61200.0
2010-06-02 14:10:00,36.38,36.4,36.25,36.25,57500.0,27.2642,27.2792,27.1668,27.1668,57500.0
2010-06-02 14:20:00,36.26,36.35,36.23,36.32,53300.0,27.1743,27.2417,27.1518,27.2192,53300.0
2010-06-02 14:30:00,36.33,36.43,36.32,36.43,50100.0,27.2267,27.3017,27.2192,27.3017,50100.0
2010-06-02 14:40:00,36.43,36.51,36.43,36.5,98000.0,27.3017,27.3616,27.3017,27.3541,98000.0
2010-06-02 14:50:00,36.5,36.59,36.5,36.57,90700.0,27.3541,27.4216,27.3541,27.4066,90700.0
2010-06-02 15:00:00,36.56,36.71,36.56,36.69,132000.0,27.3991,27.5115,27.3991,27.4965,132000.0
2010-06-02 15:10:00,36.69,36.77,36.68,36.71,81800.0,27.4965,27.5565,27.489,27.5115,81800.0
2010-06-02 15:20:00,36.71,36.83,36.67,36.82,110500.0,27.5115,27.6014,27.4815,27.5939,110500.0
2010-06-02 15:30:00,36.82,36.89,36.71,36.77,249700.0,27.5939,27.6464,27.5115,27.5565,249700.0
2010-06-02 15:40:00,36.78,36.87,36.75,36.87,267800.0,27.564,27.6314,27.5415,27.6314,267800.0
2010-06-02 15:50:00,36.87,37.03,36.82,37.02,329900.0,27.6314,27.7513,27.5939,27.7438,329900.0
2010-06-03 09:30:00,37.41,37.45,37.27,37.35,108100.0,28.0361,28.0661,27.9312,27.9911,108100.0
2010-06-03 09:40:00,37.36,37.4,37.22,37.4,95400.0,27.9986,28.0286,27.8937,28.0286,95400.0
2010-06-03 09:50:00,37.42,37.51,37.38,37.5,67200.0,28.0436,28.111,28.0136,28.1036,67200.0
2010-06-03 10:00:00,37.49,37.53,37.38,37.45,77100.0,28.0961,28.126,28.0136,28.0661,77100.0
2010-06-03 10:10:00,37.46,37.47,37.33,37.36,64900.0,28.0736,28.0811,27.9762,27.9986,64900.0
2010-06-03 10:20:00,37.36,37.36,37.18,37.2,65100.0,27.9986,27.9986,27.8637,27.8787,65100.0
2010-06-03 10:30:00,37.19,37.22,37.07,37.11,111000.0,27.8712,27.8937,27.7813,27.8113,111000.0
2010-06-03 10:40:00,37.12,37.26,37.12,37.24,61300.0,27.8188,27.9237,27.8188,27.9087,61300.0
2010-06-03 10:50:00,37.25,37.3,37.2,37.24,59500.0,27.9162,27.9537,27.8787,27.9087,59500.0
2010-06-03 11:00:00,37.26,37.37,37.23,37.31,63100.0,27.9237,28.0061,27.9012,27.9612,63100.0
2010-06-03 11:10:00,37.31,37.38,37.28,37.33,75300.0,27.9612,28.0136,27.9387,27.9762,75300.0
2010-06-03 11:20:00,37.33,37.35,37.23,37.26,51500.0,27.9762,27.9911,27.9012,27.9237,51500.0
2010-06-03 11:30:00,37.26,37.35,37.18,37.3,134300.0,27.9237,27.9911,27.8637,27.9537,134300.0
2010-06-03 11:40:00,37.31,37.36,37.26,37.29,50800.0,27.9612,27.9986,27.9237,27.9462,50800.0
2010-06-03 11:50:00,37.29,37.31,37.19,37.22,31200.0,27.9462,27.9612,27.8712,27.8937,31200.0
2010-06-03 12:00:00,37.21,37.23,37.03,37.08,49400.0,27.8862,27.9012,27.7513,27.7888,49400.0
2010-06-03 12:10:00,37.07,37.08,36.93,36.97,42100.0,27.7813,27.7888,27.6764,27.7064,42100.0
2010-06-03 12:20:00,36.97,36.97,36.79,36.86,37900.0,27.7064,27.7064,27.5715,27.6239,37900.0
2010-06-03 12:30:00,36.86,36.93,36.8,36.92,36400.0,27.6239,27.6764,27.579,27.6689,36400.0
2010-06-03 12:40:00,36.92,36.94,36.86,36.87,27900.0,27.6689,27.6839,27.6239,27.6314,27900.0
2010-06-03 12:50:00,36.86,36.89,36.81,36.83,21500.0,27.6239,27.6464,27.5864,27.6014,21500.0
2010-06-03 13:00:00,36.84,36.89,36.81,36.86,26200.0,27.6089,27.6464,27.5864,27.6239,26200.0
2010-06-03 13:10:00,36.86,36.89,36.83,36.84,25700.0,27.6239,27.6464,27.6014,27.6089,25700.0
2010-06-03 13:20:00,36.84,36.86,36.72,36.76,15300.0,27.6089,27.6239,27.519,27.549,15300.0
2010-06-03 13:30:00,36.77,36.79,36.69,36.79,46700.0,27.5565,27.5715,27.4965,27.5715,46700.0
2010-06-03 13:40:00,36.79,36.93,36.79,36.89,33300.0,27.5715,27.6764,27.5715,27.6464,33300.0
2010-06-03 13:50:00,36.89,36.92,36.81,36.84,33800.0,27.6464,27.6689,27.5864,27.6089,33800.0
2010-06-03 14:00:00,36.84,36.89,36.8,36.89,41300.0,27.6089,27.6464,27.579,27.6464,41300.0
2010-06-03 14:10:00,36.89,36.97,36.87,36.91,66900.0,27.6464,27.7064,27.6314,27.6614,66900.0
2010-06-03 14:20:00,36.91,36.97,36.87,36.88,68500.0,27.6614,27.7064,27.6314,27.6389,68500.0
2010-06-03 14:30:00,36.87,37.02,36.85,36.98,60000.0,27.6314,27.7438,27.6164,27.7139,60000.0
2010-06-03 14:40:00,36.98,37.06,36.98,37.0,43400.0,27.7139,27.7738,27.7139,27.7288,43400.0
2010-06-03 14:50:00,36.99,37.08,36.98,37.01,48000.0,27.7213,27.7888,27.7139,27.7363,48000.0
2010-06-03 15:00:00,37.01,37.09,36.98,37.03,85300.0,27.7363,27.7963,27.7139,27.7513,85300.0
2010-06-03 15:10:00,37.03,37.03,36.87,36.9,117000.0,27.7513,27.7513,27.6314,27.6539,117000.0
2010-06-03 15:20:00,36.9,37.13,36.9,37.11,97400.0,27.6539,27.8263,27.6539,27.8113,97400.0
2010-06-03 15:30:00,37.11,37.17,37.04,37.11,111400.0,27.8113,27.8562,27.7588,27.8113,111400.0
2010-06-03 15:40:00,37.11,37.18,37.05,37.05,181300.0,27.8113,27.8637,27.7663,27.7663,181300.0
2010-06-03 15:50:00,37.06,37.18,37.03,37.16,290000.0,27.7738,27.8637,27.7513,27.8487,290000.0
2010-06-04 09:30:00,36.32,36.44,36.13,36.33,339600.0,27.2192,27.3092,27.0768,27.2267,339600.0
2010-06-04 09:40:00,36.34,36.49,36.27,36.43,155900.0,27.2342,27.3466,27.1818,27.3017,155900.0
2010-06-04 09:50:00,36.44,36.44,36.26,36.32,146900.0,27.3092,27.3092,27.1743,27.2192,146900.0
2010-06-04 10:00:00,36.3,36.34,36.16,36.26,106400.0,27.2042,27.2342,27.0993,27.1743,106400.0
2010-06-04 10:10:00,36.27,36.38,36.21,36.32,150800.0,27.1818,27.2642,27.1368,27.2192,150800.0
2010-06-04 10:20:00,36.32,36.38,36.22,36.29,123000.0,27.2192,27.2642,27.1443,27.1967,123000.0
2010-06-04 10:30:00,36.29,36.35,36.2,36.22,124300.0,27.1967,27.2417,27.1293,27.1443,124300.0
2010-06-04 10:40:00,36.21,36.26,36.1,36.14,95100.0,27.1368,27.1743,27.0544,27.0843,95100.0
2010-06-04 10:50:00,36.14,36.14,36.05,36.07,82100.0,27.0843,27.0843,27.0169,27.0319,82100.0
2010-06-04 11:00:00,36.06,36.11,36.01,36.09,92700.0,27.0244,27.0618,26.9869,27.0469,92700.0
2010-06-04 11:10:00,36.08,36.09,35.92,35.93,80100.0,27.0394,27.0469,26.9195,26.927,80100.0
2010-06-04 11:20:00,35.93,35.96,35.78,35.83,67500.0,26.927,26.9494,26.8145,26.852,67500.0
2010-06-04 11:30:00,35.83,35.94,35.78,35.86,84800.0,26.852,26.9344,26.8145,26.8745,84800.0
2010-06-04 11:40:00,35.85,35.94,35.82,35.93,61800.0,26.867,26.9344,26.8445,26.927,61800.0
2010-06-04 11:50:00,35.93,35.94,35.77,35.78,49200.0,26.927,26.9344,26.807,26.8145,49200.0
2010-06-04 12:00:00,35.79,35.8,35.57,35.63,83400.0,26.822,26.8295,26.6572,26.7021,83400.0
2010-06-04 12:10:00,35.64,35.75,35.64,35.7,53600.0,26.7096,26.7921,26.7096,26.7546,53600.0
2010-06-04 12:20:00,35.7,35.8,35.7,35.74,38100.0,26.7546,26.8295,26.7546,26.7846,38100.0
2010-06-04 12:30:00,35.74,35.77,35.63,35.64,49200.0,26.7846,26.807,26.7021,26.7096,49200.0
2010-06-04 12:40:00,35.63,35.67,35.58,35.67,24100.0,26.7021,26.7321,26.6647,26.7321,24100.0
2010-06-04 12:50:00,35.67,35.76,35.67,35.75,46100.0,26.7321,26.7996,26.7321,26.7921,46100.0
2010-06-04 13:00:00,35.76,35.78,35.66,35.69,95400.0,26.7996,26.8145,26.7246,26.7471,95400.0
2010-06-04 13:10:00,35.69,35.7,35.53,35.61,64600.0,26.7471,26.7546,26.6272,26.6871,64600.0
2010-06-04 13:20:00,35.61,35.67,35.57,35.63,96500.0,26.6871,26.7321,26.6572,26.7021,96500.0
2010-06-04 13:30:00,35.63,35.71,35.61,35.64,88100.0,26.7021,26.7621,26.6871,26.7096,88100.0
2010-06-04 13:40:00,35.64,35.72,35.62,35.67,87600.0,26.7096,26.7696,26.6946,26.7321,87600.0
2010-06-04 13:50:00,35.68,35.69,35.59,35.6,149400.0,26.7396,26.7471,26.6721,26.6796,149400.0
2010-06-04 14:00:00,35.61,35.64,35.53,35.54,170400.0,26.6871,26.7096,26.6272,26.6347,170400.0
2010-06-04 14:10:00,35.54,35.56,35.44,35.45,106100.0,26.6347,26.6497,26.5597,26.5672,106100.0
2010-06-04 14:20:00,35.46,35.56,35.38,35.46,135800.0,26.5747,26.6497,26.5148,26.5747,135800.0
2010-06-04 14:30:00,35.45,35.54,35.42,35.45,93700.0,26.5672,26.6347,26.5447,26.5672,93700.0
2010-06-04 14:40:00,35.45,35.45,35.23,35.26,137700.0,26.5672,26.5672,26.4024,26.4248,137700.0
2010-06-04 14:50:00,35.27,35.29,35.17,35.17,138500.0,26.4323,26.4473,26.3574,26.3574,138500.0
2010-06-04 15:00:00,35.17,35.36,35.17,35.35,171000.0,26.3574,26.4998,26.3574,26.4923,171000.0
2010-06-04 15:10:00,35.35,35.42,35.28,35.34,118600.0,26.4923,26.5447,26.4398,26.4848,118600.0
2010-06-04 15:20:00,35.34,35.39,35.22,35.26,141200.0,26.4848,26.5223,26.3949,26.4248,141200.0
2010-06-04 15:30:00,35.27,35.41,35.26,35.38,198500.0,26.4323,26.5373,26.4248,26.5148,198500.0
2010-06-04 15:40:00,35.4,35.42,35.17,35.38,346700.0,26.5298,26.5447,26.3574,26.5148,346700.0
2010-06-04 15:50:00,35.39,35.4,35.18,35.37,500300.0,26.5223,26.5298,26.3649,26.5073,500300.0
2010-06-07 09:30:00,35.62,35.68,35.4,35.44,189600.0,26.6946,26.7396,26.5298,26.5597,189600.0
2010-06-07 09:40:00,35.42,35.6,35.32,35.6,167100.0,26.5447,26.6796,26.4698,26.6796,167100.0
2010-06-07 09:50:00,35.59,35.85,35.57,35.78,131000.0,26.6721,26.867,26.6572,26.8145,131000.0
2010-06-07 10:00:00,35.78,35.84,35.69,35.79,112000.0,26.8145,26.8595,26.7471,26.822,112000.0
2010-06-07 10:10:00,35.8,35.85,35.67,35.7,132800.0,26.8295,26.867,26.7321,26.7546,132800.0
2010-06-07 10:20:00,35.68,35.69,35.53,35.57,125500.0,26.7396,26.7471,26.6272,26.6572,125500.0
2010-06-07 10:30:00,35.56,35.57,35.37,35.38,179400.0,26.6497,26.6572,26.5073,26.5148,179400.0
2010-06-07 10:40:00,35.38,35.46,35.31,35.38,126700.0,26.5148,26.5747,26.4623,26.5148,126700.0
2010-06-07 10:50:00,35.39,35.43,35.17,35.18,213200.0,26.5223,26.5522,26.3574,26.3649,213200.0
2010-06-07 11:00:00,35.19,35.31,35.19,35.28,140300.0,26.3724,26.4623,26.3724,26.4398,140300.0
2010-06-07 11:10:00,35.29,35.29,35.15,35.19,141000.0,26.4473,26.4473,26.3424,26.3724,141000.0
2010-06-07 11:20:00,35.19,35.27,35.13,35.22,110600.0,26.3724,26.4323,26.3274,26.3949,110600.0
2010-06-07 11:30:00,35.21,35.24,35.15,35.21,101900.0,26.3874,26.4098,26.3424,26.3874,101900.0
2010-06-07 11:40:00,35.21,35.27,35.16,35.2,81800.0,26.3874,26.4323,26.3499,26.3799,81800.0
2010-06-07 11:50:00,35.21,35.26,35.18,35.24,78100.0,26.3874,26.4248,26.3649,26.4098,78100.0
2010-06-07 12:00:00,35.24,35.35,35.21,35.27,165500.0,26.4098,26.4923,26.3874,26.4323,165500.0
2010-06-07 12:10:00,35.27,35.3,35.2,35.23,109100.0,26.4323,26.4548,26.3799,26.4024,109100.0
2010-06-07 12:20:00,35.24,35.26,35.15,35.16,232000.0,26.4098,26.4248,26.3424,26.3499,232000.0
2010-06-07 12:30:00,35.16,35.25,35.16,35.21,280600.0,26.3499,26.4173,26.3499,26.3874,280600.0
2010-06-07 12:40:00,35.22,35.3,35.21,35.23,91100.0,26.3949,26.4548,26.3874,26.4024,91100.0
2010-06-07 12:50:00,35.23,35.34,35.22,35.31,50000.0,26.4024,26.4848,26.3949,26.4623,50000.0
2010-06-07 13:00:00,35.32,35.32,35.19,35.23,74400.0,26.4698,26.4698,26.3724,26.4024,74400.0
2010-06-07 13:10:00,35.23,35.28,35.19,35.28,40100.0,26.4024,26.4398,26.3724,26.4398,40100.0
2010-06-07 13:20:00,35.29,35.33,35.22,35.28,60200.0,26.4473,26.4773,26.3949,26.4398,60200.0
2010-06-07 13:30:00,35.28,35.36,35.26,35.27,57000.0,26.4398,26.4998,26.4248,26.4323,57000.0
2010-06-07 13:40:00,35.27,35.27,35.09,35.13,67300.0,26.4323,26.4323,26.2974,26.3274,67300.0
2010-06-07 13:50:00,35.13,35.17,35.08,35.14,59600.0,26.3274,26.3574,26.2899,26.3349,59600.0
2010-06-07 14:00:00,35.15,35.22,35.09,35.13,127700.0,26.3424,26.3949,26.2974,26.3274,127700.0
2010-06-07 14:10:00,35.13,35.16,35.03,35.06,118600.0,26.3274,26.3499,26.2525,26.275,118600.0
2010-06-07 14:20:00,35.06,35.12,35.0,35.09,81900.0,26.275,26.3199,26.23,26.2974,81900.0
2010-06-07 14:30:00,35.09,35.12,35.0,35.01,81200.0,26.2974,26.3199,26.23,26.2375,81200.0
2010-06-07 14:40:00,35.0,35.01,34.81,34.84,173700.0,26.23,26.2375,26.0876,26.1101,173700.0
2010-06-07 14:50:00,34.84,34.85,34.74,34.79,172800.0,26.1101,26.1176,26.0351,26.0726,172800.0
2010-06-07 15:00:00,34.79,34.99,34.79,34.97,139700.0,26.0726,26.2225,26.0726,26.2075,139700.0
2010-06-07 15:10:00,34.96,34.98,34.77,34.79,126600.0,26.2,26.215,26.0576,26.0726,126600.0
2010-06-07 15:20:00,34.79,34.8,34.56,34.57,141000.0,26.0726,26.0801,25.9002,25.9077,141000.0
2010-06-07 15:30:00,34.56,34.72,34.56,34.69,165600.0,25.9002,26.0201,25.9002,25.9977,165600.0
2010-06-07 15:40:00,34.69,34.7,34.47,34.59,310500.0,25.9977,26.0052,25.8328,25.9227,310500.0
2010-06-07 15:50:00,34.6,34.65,34.51,34.56,327400.0,25.9302,25.9677,25.8628,25.9002,327400.0
2010-06-08 09:30:00,34.44,34.78,34.4,34.72,208500.0,25.8103,26.0651,25.7803,26.0201,208500.0
2010-06-08 09:40:00,34.71,34.73,34.32,34.36,168500.0,26.0127,26.0276,25.7204,25.7504,168500.0
2010-06-08 09:50:00,34.36,34.36,34.08,34.16,140300.0,25.7504,25.7504,25.5405,25.6005,140300.0
2010-06-08 10:00:00,34.16,34.41,34.15,34.4,148400.0,25.6005,25.7878,25.593,25.7803,148400.0
2010-06-08 10:10:00,34.4,34.41,34.13,34.15,102000.0,25.7803,25.7878,25.578,25.593,102000.0
2010-06-08 10:20:00,34.15,34.2,34.03,34.2,132000.0,25.593,25.6304,25.503,25.6304,132000.0
2010-06-08 10:30:00,34.21,34.21,34.09,34.1,110800.0,25.6379,25.6379,25.548,25.5555,110800.0
2010-06-08 10:40:00,34.09,34.1,33.76,33.87,446700.0,25.548,25.5555,25.3007,25.3831,446700.0
2010-06-08 10:50:00,33.87,34.12,33.8,34.08,90900.0,25.3831,25.5705,25.3307,25.5405,90900.0
2010-06-08 11:00:00,34.07,34.13,33.86,33.94,92800.0,25.533,25.578,25.3756,25.4356,92800.0
2010-06-08 11:10:00,33.95,34.02,33.82,33.99,100500.0,25.4431,25.4955,25.3457,25.4731,100500.0
2010-06-08 11:20:00,33.99,34.28,33.99,34.16,163800.0,25.4731,25.6904,25.4731,25.6005,163800.0
2010-06-08 11:30:00,34.16,34.44,34.14,34.41,172000.0,25.6005,25.8103,25.5855,25.7878,172000.0
2010-06-08 11:40:00,34.41,34.41,34.2,34.37,90300.0,25.7878,25.7878,25.6304,25.7578,90300.0
2010-06-08 11:50:00,34.37,34.69,34.37,34.6,106900.0,25.7578,25.9977,25.7578,25.9302,106900.0
2010-06-08 12:00:00,34.6,34.67,34.47,34.48,57000.0,25.9302,25.9827,25.8328,25.8403,57000.0
2010-06-08 12:10:00,34.48,34.49,34.37,34.43,74500.0,25.8403,25.8478,25.7578,25.8028,74500.0
2010-06-08 12:20:00,34.43,34.43,34.33,34.39,41500.0,25.8028,25.8028,25.7279,25.7728,41500.0
2010-06-08 12:30:00,34.38,34.53,34.37,34.52,53100.0,25.7653,25.8778,25.7578,25.8703,53100.0
2010-06-08 12:40:00,34.53,34.64,34.52,34.62,85800.0,25.8778,25.9602,25.8703,25.9452,85800.0
2010-06-08 12:50:00,34.62,34.73,34.61,34.72,67900.0,25.9452,26.0276,25.9377,26.0201,67900.0
2010-06-08 13:00:00,34.71,34.76,34.58,34.62,80500.0,26.0127,26.0501,25.9152,25.9452,80500.0
2010-06-08 13:10:00,34.63,34.63,34.43,34.45,63300.0,25.9527,25.9527,25.8028,25.8178,63300.0
2010-06-08 13:20:00,34.45,34.46,34.36,34.41,38500.0,25.8178,25.8253,25.7504,25.7878,38500.0
2010-06-08 13:30:00,34.42,34.46,34.21,34.26,67800.0,25.7953,25.8253,25.6379,25.6754,67800.0
2010-06-08 13:40:00,34.26,34.3,34.13,34.13,64900.0,25.6754,25.7054,25.578,25.578,64900.0
2010-06-08 13:50:00,34.13,34.25,34.07,34.24,74900.0,25.578,25.6679,25.533,25.6604,74900.0
2010-06-08 14:00:00,34.25,34.34,34.2,34.2,97800.0,25.6679,25.7354,25.6304,25.6304,97800.0
2010-06-08 14:10:00,34.2,34.26,34.09,34.26,101600.0,25.6304,25.6754,25.548,25.6754,101600.0
2010-06-08 14:20:00,34.26,34.54,34.25,34.45,141500.0,25.6754,25.8852,25.6679,25.8178,141500.0
2010-06-08 14:30:00,34.44,34.64,34.41,34.55,111500.0,25.8103,25.9602,25.7878,25.8927,111500.0
2010-06-08 14:40:00,34.55,34.71,34.54,34.62,81400.0,25.8927,26.0127,25.8852,25.9452,81400.0
2010-06-08 14:50:00,34.63,34.63,34.46,34.47,89200.0,25.9527,25.9527,25.8253,25.8328,89200.0
2010-06-08 15:00:00,34.48,34.59,34.43,34.52,91200.0,25.8403,25.9227,25.8028,25.8703,91200.0
2010-06-08 15:10:00,34.53,34.58,34.37,34.41,130200.0,25.8778,25.9152,25.7578,25.7878,130200.0
2010-06-08 15:20:00,34.42,34.71,34.42,34.71,105900.0,25.7953,26.0127,25.7953,26.0127,105900.0
2010-06-08 15:30:00,34.71,34.87,34.66,34.84,269100.0,26.0127,26.1326,25.9752,26.1101,269100.0
2010-06-08 15:40:00,34.84,34.96,34.78,34.91,316100.0,26.1101,26.2,26.0651,26.1625,316100.0
2010-06-08 15:50:00,34.91,35.07,34.88,34.95,489500.0,26.1625,26.2824,26.1401,26.1925,489500.0
2010-06-09 09:30:00,35.2,35.44,35.16,35.4,230700.0,26.3799,26.5597,26.3499,26.5298,230700.0
2010-06-09 09:40:00,35.4,35.54,35.38,35.46,213300.0,26.5298,26.6347,26.5148,26.5747,213300.0
2010-06-09 09:50:00,35.45,35.57,35.41,35.44,180000.0,26.5672,26.6572,26.5373,26.5597,180000.0
2010-06-09 10:00:00,35.44,35.48,35.02,35.04,423900.0,26.5597,26.5897,26.245,26.26,423900.0
2010-06-09 10:10:00,35.04,35.24,35.03,35.22,186800.0,26.26,26.4098,26.2525,26.3949,186800.0
2010-06-09 10:20:00,35.22,35.3,35.21,35.21,138700.0,26.3949,26.4548,26.3874,26.3874,138700.0
2010-06-09 10:30:00,35.22,35.28,35.12,35.16,127900.0,26.3949,26.4398,26.3199,26.3499,127900.0
2010-06-09 10:40:00,35.16,35.49,35.1,35.42,233300.0,26.3499,26.5972,26.3049,26.5447,233300.0
2010-06-09 10:50:00,35.42,35.54,35.42,35.54,137900.0,26.5447,26.6347,26.5447,26.6347,137900.0
2010-06-09 11:00:00,35.54,35.73,35.49,35.71,161300.0,26.6347,26.7771,26.5972,26.7621,161300.0
2010-06-09 11:10:00,35.72,35.73,35.62,35.64,76900.0,26.7696,26.7771,26.6946,26.7096,76900.0
2010-06-09 11:20:00,35.63,35.79,35.63,35.73,100800.0,26.7021,26.822,26.7021,26.7771,100800.0
2010-06-09 11:30:00,35.73,35.82,35.72,35.79,51700.0,26.7771,26.8445,26.7696,26.822,51700.0
2010-06-09 11:40:00,35.78,35.83,35.64,35.64,57000.0,26.8145,26.852,26.7096,26.7096,57000.0
2010-06-09 11:50:00,35.65,35.73,35.62,35.63,41000.0,26.7171,26.7771,26.6946,26.7021,41000.0
2010-06-09 12:00:00,35.63,35.67,35.57,35.62,35200.0,26.7021,26.7321,26.6572,26.6946,35200.0
2010-06-09 12:10:00,35.62,35.7,35.62,35.64,39900.0,26.6946,26.7546,26.6946,26.7096,39900.0
2010-06-09 12:20:00,35.64,35.73,35.64,35.65,50400.0,26.7096,26.7771,26.7096,26.7171,50400.0
2010-06-09 12:30:00,35.65,35.66,35.51,35.52,64100.0,26.7171,26.7246,26.6122,26.6197,64100.0
2010-06-09 12:40:00,35.53,35.55,35.45,35.49,49400.0,26.6272,26.6422,26.5672,26.5972,49400.0
2010-06-09 12:50:00,35.49,35.55,35.41,35.41,53700.0,26.5972,26.6422,26.5373,26.5373,53700.0
2010-06-09 13:00:00,35.42,35.43,35.35,35.35,92000.0,26.5447,26.5522,26.4923,26.4923,92000.0
2010-06-09 13:10:00,35.35,35.51,35.35,35.51,45600.0,26.4923,26.6122,26.4923,26.6122,45600.0
2010-06-09 13:20:00,35.51,35.53,35.42,35.42,62000.0,26.6122,26.6272,26.5447,26.5447,62000.0
2010-06-09 13:30:00,35.42,35.44,35.3,35.3,79800.0,26.5447,26.5597,26.4548,26.4548,79800.0
2010-06-09 13:40:00,35.29,35.31,35.19,35.21,141800.0,26.4473,26.4623,26.3724,26.3874,141800.0
2010-06-09 13:50:00,35.2,35.26,35.15,35.25,118000.0,26.3799,26.4248,26.3424,26.4173,118000.0
2010-06-09 14:00:00,35.27,35.28,35.1,35.1,125600.0,26.4323,26.4398,26.3049,26.3049,125600.0
2010-06-09 14:10:00,35.1,35.29,35.07,35.21,110700.0,26.3049,26.4473,26.2824,26.3874,110700.0
2010-06-09 14:20:00,35.22,35.27,35.13,35.25,64100.0,26.3949,26.4323,26.3274,26.4173,64100.0
2010-06-09 14:30:00,35.26,35.3,35.21,35.28,60200.0,26.4248,26.4548,26.3874,26.4398,60200.0
2010-06-09 14:40:00,35.28,35.28,35.11,35.18,57000.0,26.4398,26.4398,26.3124,26.3649,57000.0
2010-06-09 14:50:00,35.17,35.21,35.0,35.01,202600.0,26.3574,26.3874,26.23,26.2375,202600.0
2010-06-09 15:00:00,35.0,35.14,34.97,35.08,205800.0,26.23,26.3349,26.2075,26.2899,205800.0
2010-06-09 15:10:00,35.08,35.08,34.75,34.76,217000.0,26.2899,26.2899,26.0426,26.0501,217000.0
2010-06-09 15:20:00,34.76,34.96,34.69,34.94,192400.0,26.0501,26.2,25.9977,26.185,192400.0
2010-06-09 15:30:00,34.94,34.94,34.6,34.65,214600.0,26.185,26.185,25.9302,25.9677,214600.0
2010-06-09 15:40:00,34.65,34.74,34.57,34.61,273200.0,25.9677,26.0351,25.9077,25.9377,273200.0
2010-06-09 15:50:00,34.62,34.75,34.53,34.7,470100.0,25.9452,26.0426,25.8778,26.0052,470100.0
2010-06-10 09:30:00,35.8,35.92,35.62,35.78,219500.0,26.8295,26.9195,26.6946,26.8145,219500.0
2010-06-10 09:40:00,35.79,35.84,35.67,35.84,230400.0,26.822,26.8595,26.7321,26.8595,230400.0
2010-06-10 09:50:00,35.83,36.06,35.82,36.06,180000.0,26.852,27.0244,26.8445,27.0244,180000.0
2010-06-10 10:00:00,36.06,36.18,36.04,36.11,252500.0,27.0244,27.1143,27.0094,27.0618,252500.0
2010-06-10 10:10:00,36.1,36.11,35.99,36.05,144400.0,27.0544,27.0618,26.9719,27.0169,144400.0
2010-06-10 10:20:00,36.03,36.08,35.86,35.94,112600.0,27.0019,27.0394,26.8745,26.9344,112600.0
2010-06-10 10:30:00,35.94,36.02,35.9,35.92,72400.0,26.9344,26.9944,26.9045,26.9195,72400.0
2010-06-10 10:40:00,35.92,35.96,35.88,35.92,54500.0,26.9195,26.9494,26.8895,26.9195,54500.0
2010-06-10 10:50:00,35.94,35.94,35.8,35.9,70100.0,26.9344,26.9344,26.8295,26.9045,70100.0
2010-06-10 11:00:00,35.89,36.04,35.88,35.97,51700.0,26.897,27.0094,26.8895,26.9569,51700.0
2010-06-10 11:10:00,35.97,36.03,35.93,35.99,49100.0,26.9569,27.0019,26.927,26.9719,49100.0
2010-06-10 11:20:00,35.98,36.09,35.98,36.04,75000.0,26.9644,27.0469,26.9644,27.0094,75000.0
2010-06-10 11:30:00,36.04,36.09,35.93,35.97,61700.0,27.0094,27.0469,26.927,26.9569,61700.0
2010-06-10 11:40:00,35.96,35.96,35.72,35.74,107200.0,26.9494,26.9494,26.7696,26.7846,107200.0
2010-06-10 11:50:00,35.73,35.79,35.71,35.74,81400.0,26.7771,26.822,26.7621,26.7846,81400.0
2010-06-10 12:00:00,35.75,35.76,35.53,35.53,112400.0,26.7921,26.7996,26.6272,26.6272,112400.0
2010-06-10 12:10:00,35.53,35.65,35.5,35.56,60900.0,26.6272,26.7171,26.6047,26.6497,60900.0
2010-06-10 12:20:00,35.56,35.71,35.56,35.7,55000.0,26.6497,26.7621,26.6497,26.7546,55000.0
2010-06-10 12:30:00,35.69,35.77,35.67,35.74,41800.0,26.7471,26.807,26.7321,26.7846,41800.0
2010-06-10 12:40:00,35.75,35.75,35.57,35.64,48200.0,26.7921,26.7921,26.6572,26.7096,48200.0
2010-06-10 12:50:00,35.64,35.74,35.62,35.74,56400.0,26.7096,26.7846,26.6946,26.7846,56400.0
2010-06-10 13:00:00,35.74,35.76,35.62,35.68,63500.0,26.7846,26.7996,26.6946,26.7396,63500.0
2010-06-10 13:10:00,35.68,35.77,35.64,35.68,53800.0,26.7396,26.807,26.7096,26.7396,53800.0
2010-06-10 13:20:00,35.68,35.81,35.66,35.78,36900.0,26.7396,26.837,26.7246,26.8145,36900.0
2010-06-10 13:30:00,35.79,35.88,35.78,35.87,33900.0,26.822,26.8895,26.8145,26.882,33900.0
2010-06-10 13:40:00,35.87,35.97,35.83,35.97,38200.0,26.882,26.9569,26.852,26.9569,38200.0
2010-06-10 13:50:00,35.97,35.99,35.89,35.91,47500.0,26.9569,26.9719,26.897,26.912,47500.0
2010-06-10 14:00:00,35.9,35.93,35.75,35.77,71300.0,26.9045,26.927,26.7921,26.807,71300.0
2010-06-10 14:10:00,35.77,35.92,35.77,35.89,54200.0,26.807,26.9195,26.807,26.897,54200.0
2010-06-10 14:20:00,35.89,35.94,35.87,35.87,35100.0,26.897,26.9344,26.882,26.882,35100.0
2010-06-10 14:30:00,35.88,36.11,35.88,36.08,109500.0,26.8895,27.0618,26.8895,27.0394,109500.0
2010-06-10 14:40:00,36.07,36.25,36.07,36.21,147200.0,27.0319,27.1668,27.0319,27.1368,147200.0
2010-06-10 14:50:00,36.2,36.2,36.09,36.09,45300.0,27.1293,27.1293,27.0469,27.0469,45300.0
2010-06-10 15:00:00,36.09,36.17,36.03,36.14,87500.0,27.0469,27.1068,27.0019,27.0843,87500.0
2010-06-10 15:10:00,36.14,36.26,36.06,36.24,87300.0,27.0843,27.1743,27.0244,27.1593,87300.0
2010-06-10 15:20:00,36.24,36.32,36.21,36.24,120800.0,27.1593,27.2192,27.1368,27.1593,120800.0
2010-06-10 15:30:00,36.23,36.3,36.15,36.15,148800.0,27.1518,27.2042,27.0918,27.0918,148800.0
2010-06-10 15:40:00,36.15,36.26,36.14,36.24,164100.0,27.0918,27.1743,27.0843,27.1593,164100.0
2010-06-10 15:50:00,36.24,36.36,36.24,36.35,329700.0,27.1593,27.2492,27.1593,27.2417,329700.0
2010-06-11 09:30:00,35.64,35.69,35.53,35.63,115900.0,26.7096,26.7471,26.6272,26.7021,115900.0
2010-06-11 09:40:00,35.63,35.8,35.63,35.76,122400.0,26.7021,26.8295,26.7021,26.7996,122400.0
2010-06-11 09:50:00,35.76,36.05,35.74,36.04,92600.0,26.7996,27.0169,26.7846,27.0094,92600.0
2010-06-11 10:00:00,36.04,36.2,35.88,36.15,114000.0,27.0094,27.1293,26.8895,27.0918,114000.0
2010-06-11 10:10:00,36.16,36.2,36.05,36.09,84100.0,27.0993,27.1293,27.0169,27.0469,84100.0
2010-06-11 10:20:00,36.08,36.17,36.05,36.11,90600.0,27.0394,27.1068,27.0169,27.0618,90600.0
2010-06-11 10:30:00,36.12,36.19,36.11,36.17,91200.0,27.0693,27.1218,27.0618,27.1068,91200.0
2010-06-11 10:40:00,36.19,36.28,36.16,36.24,105000.0,27.1218,27.1893,27.0993,27.1593,105000.0
2010-06-11 10:50:00,36.24,36.26,36.03,36.04,110300.0,27.1593,27.1743,27.0019,27.0094,110300.0
2010-06-11 11:00:00,36.04,36.05,35.83,35.86,75700.0,27.0094,27.0169,26.852,26.8745,75700.0
2010-06-11 11:10:00,35.87,35.97,35.82,35.96,65800.0,26.882,26.9569,26.8445,26.9494,65800.0
2010-06-11 11:20:00,35.97,36.05,35.93,35.99,41800.0,26.9569,27.0169,26.927,26.9719,41800.0
2010-06-11 11:30:00,36.0,36.11,36.0,36.06,41600.0,26.9794,27.0618,26.9794,27.0244,41600.0
2010-06-11 11:40:00,36.06,36.07,35.99,36.03,30800.0,27.0244,27.0319,26.9719,27.0019,30800.0
2010-06-11 11:50:00,36.03,36.14,36.03,36.07,29500.0,27.0019,27.0843,27.0019,27.0319,29500.0
2010-06-11 12:00:00,36.06,36.1,35.99,36.0,32800.0,27.0244,27.0544,26.9719,26.9794,32800.0
2010-06-11 12:10:00,36.01,36.09,35.97,36.08,40000.0,26.9869,27.0469,26.9569,27.0394,40000.0
2010-06-11 12:20:00,36.08,36.09,35.97,36.01,29800.0,27.0394,27.0469,26.9569,26.9869,29800.0
2010-06-11 12:30:00,36.01,36.04,35.94,36.03,27800.0,26.9869,27.0094,26.9344,27.0019,27800.0
2010-06-11 12:40:00,36.03,36.15,36.02,36.13,36500.0,27.0019,27.0918,26.9944,27.0768,36500.0
2010-06-11 12:50:00,36.12,36.14,36.07,36.07,24300.0,27.0693,27.0843,27.0319,27.0319,24300.0
2010-06-11 13:00:00,36.08,36.19,36.06,36.16,26200.0,27.0394,27.1218,27.0244,27.0993,26200.0
2010-06-11 13:10:00,36.17,36.2,36.16,36.18,18900.0,27.1068,27.1293,27.0993,27.1143,18900.0
2010-06-11 13:20:00,36.17,36.17,36.12,36.16,20800.0,27.1068,27.1068,27.0693,27.0993,20800.0
2010-06-11 13:30:00,36.16,36.18,36.07,36.14,30200.0,27.0993,27.1143,27.0319,27.0843,30200.0
2010-06-11 13:40:00,36.15,36.15,35.99,36.01,26700.0,27.0918,27.0918,26.9719,26.9869,26700.0
2010-06-11 13:50:00,36.0,36.04,35.96,35.98,22300.0,26.9794,27.0094,26.9494,26.9644,22300.0
2010-06-11 14:00:00,35.99,36.07,35.96,36.05,28300.0,26.9719,27.0319,26.9494,27.0169,28300.0
2010-06-11 14:10:00,36.05,36.07,35.87,35.87,34500.0,27.0169,27.0319,26.882,26.882,34500.0
2010-06-11 14:20:00,35.87,35.9,35.82,35.85,34500.0,26.882,26.9045,26.8445,26.867,34500.0
2010-06-11 14:30:00,35.86,35.93,35.86,35.86,33000.0,26.8745,26.927,26.8745,26.8745,33000.0
2010-06-11 14:40:00,35.87,36.0,35.85,35.97,44300.0,26.882,26.9794,26.867,26.9569,44300.0
2010-06-11 14:50:00,35.97,36.03,35.92,35.92,37700.0,26.9569,27.0019,26.9195,26.9195,37700.0
2010-06-11 15:00:00,35.92,36.03,35.92,35.92,46000.0,26.9195,27.0019,26.9195,26.9195,46000.0
2010-06-11 15:10:00,35.91,35.98,35.86,35.95,54100.0,26.912,26.9644,26.8745,26.9419,54100.0
2010-06-11 15:20:00,35.95,36.09,35.9,36.02,78700.0,26.9419,27.0469,26.9045,26.9944,78700.0
2010-06-11 15:30:00,36.02,36.17,36.0,36.17,62500.0,26.9944,27.1068,26.9794,27.1068,62500.0
2010-06-11 15:40:00,36.17,36.33,36.17,36.31,93800.0,27.1068,27.2267,27.1068,27.2117,93800.0
2010-06-11 15:50:00,36.3,36.35,36.21,36.31,204600.0,27.2042,27.2417,27.1368,27.2117,204600.0
2010-06-14 09:30:00,37.07,37.28,36.92,37.09,228400.0,27.7813,27.9387,27.6689,27.7963,228400.0
2010-06-14 09:40:00,37.09,37.14,36.87,37.03,165500.0,27.7963,27.8338,27.6314,27.7513,165500.0
2010-06-14 09:50:00,37.05,37.06,36.91,36.93,61500.0,27.7663,27.7738,27.6614,27.6764,61500.0
2010-06-14 10:00:00,36.93,37.01,36.93,36.95,65900.0,27.6764,27.7363,27.6764,27.6914,65900.0
2010-06-14 10:10:00,36.95,37.09,36.94,37.07,136500.0,27.6914,27.7963,27.6839,27.7813,136500.0
2010-06-14 10:20:00,37.06,37.15,37.05,37.15,96000.0,27.7738,27.8413,27.7663,27.8413,96000.0
2010-06-14 10:30:00,37.14,37.15,37.07,37.1,71400.0,27.8338,27.8413,27.7813,27.8038,71400.0
2010-06-14 10:40:00,37.12,37.15,37.07,37.11,97500.0,27.8188,27.8413,27.7813,27.8113,97500.0
2010-06-14 10:50:00,37.11,37.2,37.1,37.17,84700.0,27.8113,27.8787,27.8038,27.8562,84700.0
2010-06-14 11:00:00,37.17,37.24,37.12,37.24,68800.0,27.8562,27.9087,27.8188,27.9087,68800.0
2010-06-14 11:10:00,37.25,37.31,37.24,37.3,80300.0,27.9162,27.9612,27.9087,27.9537,80300.0
2010-06-14 11:20:00,37.31,37.41,37.3,37.32,53500.0,27.9612,28.0361,27.9537,27.9687,53500.0
2010-06-14 11:30:00,37.31,37.39,37.26,37.27,60300.0,27.9612,28.0211,27.9237,27.9312,60300.0
2010-06-14 11:40:00,37.26,37.39,37.25,37.3,92900.0,27.9237,28.0211,27.9162,27.9537,92900.0
2010-06-14 11:50:00,37.3,37.33,37.26,37.26,87000.0,27.9537,27.9762,27.9237,27.9237,87000.0
2010-06-14 12:00:00,37.26,37.32,37.19,37.22,68400.0,27.9237,27.9687,27.8712,27.8937,68400.0
2010-06-14 12:10:00,37.23,37.26,37.17,37.18,68400.0,27.9012,27.9237,27.8562,27.8637,68400.0
2010-06-14 12:20:00,37.18,37.25,37.17,37.23,40100.0,27.8637,27.9162,27.8562,27.9012,40100.0
2010-06-14 12:30:00,37.23,37.23,37.14,37.14,66300.0,27.9012,27.9012,27.8338,27.8338,66300.0
2010-06-14 12:40:00,37.14,37.22,37.11,37.14,56900.0,27.8338,27.8937,27.8113,27.8338,56900.0
2010-06-14 12:50:00,37.15,37.16,37.0,37.0,40200.0,27.8413,27.8487,27.7288,27.7288,40200.0
2010-06-14 13:00:00,37.0,37.04,36.93,37.0,91400.0,27.7288,27.7588,27.6764,27.7288,91400.0
2010-06-14 13:10:00,37.01,37.07,36.91,37.06,67000.0,27.7363,27.7813,27.6614,27.7738,67000.0
2010-06-14 13:20:00,37.06,37.11,37.05,37.07,43100.0,27.7738,27.8113,27.7663,27.7813,43100.0
2010-06-14 13:30:00,37.08,37.18,37.08,37.16,32300.0,27.7888,27.8637,27.7888,27.8487,32300.0
2010-06-14 13:40:00,37.16,37.16,37.01,37.02,50500.0,27.8487,27.8487,27.7363,27.7438,50500.0
2010-06-14 13:50:00,37.02,37.02,36.83,36.83,53600.0,27.7438,27.7438,27.6014,27.6014,53600.0
2010-06-14 14:00:00,36.83,36.85,36.67,36.75,119000.0,27.6014,27.6164,27.4815,27.5415,119000.0
2010-06-14 14:10:00,36.75,36.79,36.54,36.61,92900.0,27.5415,27.5715,27.3841,27.4366,92900.0
2010-06-14 14:20:00,36.62,36.65,36.54,36.64,161400.0,27.4441,27.4665,27.3841,27.459,161400.0
2010-06-14 14:30:00,36.63,36.63,36.46,36.52,102500.0,27.4516,27.4516,27.3241,27.3691,102500.0
2010-06-14 14:40:00,36.51,36.69,36.46,36.66,101200.0,27.3616,27.4965,27.3241,27.474,101200.0
2010-06-14 14:50:00,36.65,36.72,36.62,36.67,115900.0,27.4665,27.519,27.4441,27.4815,115900.0
2010-06-14 15:00:00,36.68,36.72,36.55,36.68,112200.0,27.489,27.519,27.3916,27.489,112200.0
2010-06-14 15:10:00,36.68,36.7,36.62,36.67,117400.0,27.489,27.504,27.4441,27.4815,117400.0
2010-06-14 15:20:00,36.66,36.67,36.54,36.6,144900.0,27.474,27.4815,27.3841,27.4291,144900.0
2010-06-14 15:30:00,36.6,36.61,36.4,36.48,197900.0,27.4291,27.4366,27.2792,27.3391,197900.0
2010-06-14 15:40:00,36.48,36.58,36.43,36.5,253800.0,27.3391,27.4141,27.3017,27.3541,253800.0
2010-06-14 15:50:00,36.5,36.51,36.34,36.4,373800.0,27.3541,27.3616,27.2342,27.2792,373800.0
2010-06-15 09:30:00,37.38,37.48,37.19,37.3,384400.0,28.0136,28.0886,27.8712,27.9537,384400.0
2010-06-15 09:40:00,37.3,37.43,37.19,37.2,489300.0,27.9537,28.0511,27.8712,27.8787,489300.0
2010-06-15 09:50:00,37.2,37.34,37.2,37.26,193200.0,27.8787,27.9836,27.8787,27.9237,193200.0
2010-06-15 10:00:00,37.26,37.27,37.13,37.16,185700.0,27.9237,27.9312,27.8263,27.8487,185700.0
2010-06-15 10:10:00,37.16,37.22,37.09,37.2,231300.0,27.8487,27.8937,27.7963,27.8787,231300.0
2010-06-15 10:20:00,37.2,37.35,37.2,37.27,181800.0,27.8787,27.9911,27.8787,27.9312,181800.0
2010-06-15 10:30:00,37.27,37.33,37.22,37.24,225100.0,27.9312,27.9762,27.8937,27.9087,225100.0
2010-06-15 10:40:00,37.23,37.28,37.13,37.26,266700.0,27.9012,27.9387,27.8263,27.9237,266700.0
2010-06-15 10:50:00,37.26,37.29,37.21,37.29,195100.0,27.9237,27.9462,27.8862,27.9462,195100.0
2010-06-15 11:00:00,37.28,37.36,37.27,37.34,163500.0,27.9387,27.9986,27.9312,27.9836,163500.0
2010-06-15 11:10:00,37.34,37.35,37.24,37.27,109200.0,27.9836,27.9911,27.9087,27.9312,109200.0
2010-06-15 11:20:00,37.28,37.35,37.27,37.27,139600.0,27.9387,27.9911,27.9312,27.9312,139600.0
2010-06-15 11:30:00,37.28,37.29,37.2,37.2,69800.0,27.9387,27.9462,27.8787,27.8787,69800.0
2010-06-15 11:40:00,37.2,37.24,37.11,37.13,71900.0,27.8787,27.9087,27.8113,27.8263,71900.0
2010-06-15 11:50:00,37.14,37.28,37.14,37.17,57400.0,27.8338,27.9387,27.8338,27.8562,57400.0
2010-06-15 12:00:00,37.17,37.25,37.15,37.15,60700.0,27.8562,27.9162,27.8413,27.8413,60700.0
2010-06-15 12:10:00,37.14,37.25,37.13,37.15,69100.0,27.8338,27.9162,27.8263,27.8413,69100.0
2010-06-15 12:20:00,37.16,37.22,37.16,37.19,69400.0,27.8487,27.8937,27.8487,27.8712,69400.0
2010-06-15 12:30:00,37.2,37.24,37.17,37.17,48400.0,27.8787,27.9087,27.8562,27.8562,48400.0
2010-06-15 12:40:00,37.17,37.19,37.12,37.17,41100.0,27.8562,27.8712,27.8188,27.8562,41100.0
2010-06-15 12:50:00,37.16,37.22,37.13,37.22,40600.0,27.8487,27.8937,27.8263,27.8937,40600.0
2010-06-15 13:00:00,37.22,37.3,37.2,37.22,88700.0,27.8937,27.9537,27.8787,27.8937,88700.0
2010-06-15 13:10:00,37.22,37.38,37.21,37.34,72000.0,27.8937,28.0136,27.8862,27.9836,72000.0
2010-06-15 13:20:00,37.34,37.36,37.27,37.29,70500.0,27.9836,27.9986,27.9312,27.9462,70500.0
2010-06-15 13:30:00,37.29,37.36,37.25,37.28,53500.0,27.9462,27.9986,27.9162,27.9387,53500.0
2010-06-15 13:40:00,37.28,37.31,37.23,37.3,45400.0,27.9387,27.9612,27.9012,27.9537,45400.0
2010-06-15 13:50:00,37.3,37.34,37.27,37.34,37200.0,27.9537,27.9836,27.9312,27.9836,37200.0
2010-06-15 14:00:00,37.33,37.38,37.3,37.38,109200.0,27.9762,28.0136,27.9537,28.0136,109200.0
2010-06-15 14:10:00,37.37,37.39,37.34,37.38,136700.0,28.0061,28.0211,27.9836,28.0136,136700.0
2010-06-15 14:20:00,37.39,37.41,37.29,37.32,105700.0,28.0211,28.0361,27.9462,27.9687,105700.0
2010-06-15 14:30:00,37.33,37.38,37.27,37.33,538300.0,27.9762,28.0136,27.9312,27.9762,538300.0
2010-06-15 14:40:00,37.33,37.34,37.24,37.3,89300.0,27.9762,27.9836,27.9087,27.9537,89300.0
2010-06-15 14:50:00,37.3,37.33,37.23,37.25,67600.0,27.9537,27.9762,27.9012,27.9162,67600.0
2010-06-15 15:00:00,37.25,37.32,37.21,37.3,108100.0,27.9162,27.9687,27.8862,27.9537,108100.0
2010-06-15 15:10:00,37.3,37.35,37.24,37.31,226600.0,27.9537,27.9911,27.9087,27.9612,226600.0
2010-06-15 15:20:00,37.32,37.38,37.3,37.36,201100.0,27.9687,28.0136,27.9537,27.9986,201100.0
2010-06-15 15:30:00,37.36,37.38,37.3,37.32,300000.0,27.9986,28.0136,27.9537,27.9687,300000.0
2010-06-15 15:40:00,37.33,37.44,37.31,37.37,313300.0,27.9762,28.0586,27.9612,28.0061,313300.0
2010-06-15 15:50:00,37.38,37.44,37.34,37.41,567600.0,28.0136,28.0586,27.9836,28.0361,567600.0
2010-06-16 09:30:00,37.37,37.41,37.2,37.22,353200.0,28.0061,28.0361,27.8787,27.8937,353200.0
2010-06-16 09:40:00,37.22,37.31,37.18,37.29,312300.0,27.8937,27.9612,27.8637,27.9462,312300.0
2010-06-16 09:50:00,37.28,37.3,37.17,37.26,348600.0,27.9387,27.9537,27.8562,27.9237,348600.0
2010-06-16 10:00:00,37.26,37.28,37.03,37.03,343300.0,27.9237,27.9387,27.7513,27.7513,343300.0
2010-06-16 10:10:00,37.03,37.18,37.02,37.07,384300.0,27.7513,27.8637,27.7438,27.7813,384300.0
2010-06-16 10:20:00,37.07,37.07,36.96,36.96,177000.0,27.7813,27.7813,27.6989,27.6989,177000.0
2010-06-16 10:30:00,36.96,36.97,36.81,36.81,235800.0,27.6989,27.7064,27.5864,27.5864,235800.0
2010-06-16 10:40:00,36.82,36.95,36.82,36.91,227200.0,27.5939,27.6914,27.5939,27.6614,227200.0
2010-06-16 10:50:00,36.9,37.01,36.9,37.0,238200.0,27.6539,27.7363,27.6539,27.7288,238200.0
2010-06-16 11:00:00,37.0,37.15,36.98,37.09,158600.0,27.7288,27.8413,27.7139,27.7963,158600.0
2010-06-16 11:10:00,37.1,37.15,37.05,37.12,108100.0,27.8038,27.8413,27.7663,27.8188,108100.0
2010-06-16 11:20:00,37.12,37.2,37.07,37.13,283000.0,27.8188,27.8787,27.7813,27.8263,283000.0
2010-06-16 11:30:00,37.14,37.14,36.98,37.06,156700.0,27.8338,27.8338,27.7139,27.7738,156700.0
2010-06-16 11:40:00,37.06,37.1,36.94,36.96,63600.0,27.7738,27.8038,27.6839,27.6989,63600.0
2010-06-16 11:50:00,36.97,36.99,36.94,36.97,27100.0,27.7064,27.7213,27.6839,27.7064,27100.0
2010-06-16 12:00:00,36.97,37.1,36.97,37.02,189300.0,27.7064,27.8038,27.7064,27.7438,189300.0
2010-06-16 12:10:00,37.01,37.03,36.93,37.0,60400.0,27.7363,27.7513,27.6764,27.7288,60400.0
2010-06-16 12:20:00,37.01,37.08,37.0,37.03,94700.0,27.7363,27.7888,27.7288,27.7513,94700.0
2010-06-16 12:30:00,37.03,37.04,36.98,37.01,20400.0,27.7513,27.7588,27.7139,27.7363,20400.0
2010-06-16 12:40:00,37.0,37.0,36.83,36.83,42300.0,27.7288,27.7288,27.6014,27.6014,42300.0
2010-06-16 12:50:00,36.84,36.89,36.82,36.89,37400.0,27.6089,27.6464,27.5939,27.6464,37400.0
2010-06-16 13:00:00,36.9,37.03,36.9,37.02,64900.0,27.6539,27.7513,27.6539,27.7438,64900.0
2010-06-16 13:10:00,37.01,37.02,36.95,36.97,28700.0,27.7363,27.7438,27.6914,27.7064,28700.0
2010-06-16 13:20:00,36.98,37.03,36.98,37.0,62200.0,27.7139,27.7513,27.7139,27.7288,62200.0
2010-06-16 13:30:00,36.99,36.99,36.91,36.95,53900.0,27.7213,27.7213,27.6614,27.6914,53900.0
2010-06-16 13:40:00,36.94,36.94,36.87,36.9,50300.0,27.6839,27.6839,27.6314,27.6539,50300.0
2010-06-16 13:50:00,36.91,37.0,36.9,37.0,63400.0,27.6614,27.7288,27.6539,27.7288,63400.0
2010-06-16 14:00:00,37.0,37.07,36.97,37.0,129200.0,27.7288,27.7813,27.7064,27.7288,129200.0
2010-06-16 14:10:00,36.99,36.99,36.9,36.9,67600.0,27.7213,27.7213,27.6539,27.6539,67600.0
2010-06-16 14:20:00,36.9,36.9,36.84,36.86,109600.0,27.6539,27.6539,27.6089,27.6239,109600.0
2010-06-16 14:30:00,36.87,36.91,36.83,36.85,136300.0,27.6314,27.6614,27.6014,27.6164,136300.0
2010-06-16 14:40:00,36.84,36.95,36.79,36.95,130700.0,27.6089,27.6914,27.5715,27.6914,130700.0
2010-06-16 14:50:00,36.94,36.96,36.85,36.89,107000.0,27.6839,27.6989,27.6164,27.6464,107000.0
2010-06-16 15:00:00,36.89,36.9,36.76,36.76,137600.0,27.6464,27.6539,27.549,27.549,137600.0
2010-06-16 15:10:00,36.76,36.82,36.64,36.64,171200.0,27.549,27.5939,27.459,27.459,171200.0
2010-06-16 15:20:00,36.64,36.65,36.52,36.57,218900.0,27.459,27.4665,27.3691,27.4066,218900.0
2010-06-16 15:30:00,36.56,36.72,36.55,36.7,205400.0,27.3991,27.519,27.3916,27.504,205400.0
2010-06-16 15:40:00,36.7,36.79,36.61,36.74,222700.0,27.504,27.5715,27.4366,27.534,222700.0
2010-06-16 15:50:00,36.74,36.77,36.67,36.74,371900.0,27.534,27.5565,27.4815,27.534,371900.0
2010-06-17 09:30:00,36.93,36.96,36.78,36.81,89100.0,27.6764,27.6989,27.564,27.5864,89100.0
2010-06-17 09:40:00,36.81,36.82,36.59,36.6,143500.0,27.5864,27.5939,27.4216,27.4291,143500.0
2010-06-17 09:50:00,36.59,36.62,36.51,36.62,119600.0,27.4216,27.4441,27.3616,27.4441,119600.0
2010-06-17 10:00:00,36.61,36.61,36.36,36.41,344900.0,27.4366,27.4366,27.2492,27.2867,344900.0
2010-06-17 10:10:00,36.41,36.43,36.2,36.22,168700.0,27.2867,27.3017,27.1293,27.1443,168700.0
2010-06-17 10:20:00,36.22,36.26,36.02,36.04,315700.0,27.1443,27.1743,26.9944,27.0094,315700.0
2010-06-17 10:30:00,36.04,36.04,35.85,35.88,272900.0,27.0094,27.0094,26.867,26.8895,272900.0
2010-06-17 10:40:00,35.88,36.06,35.87,36.06,286400.0,26.8895,27.0244,26.882,27.0244,286400.0
2010-06-17 10:50:00,36.06,36.16,36.02,36.03,472100.0,27.0244,27.0993,26.9944,27.0019,472100.0
2010-06-17 11:00:00,36.03,36.13,35.97,36.1,157600.0,27.0019,27.0768,26.9569,27.0544,157600.0
2010-06-17 11:10:00,36.11,36.16,36.03,36.09,106100.0,27.0618,27.0993,27.0019,27.0469,106100.0
2010-06-17 11:20:00,36.09,36.18,36.09,36.14,90100.0,27.0469,27.1143,27.0469,27.0843,90100.0
2010-06-17 11:30:00,36.13,36.19,36.1,36.16,82900.0,27.0768,27.1218,27.0544,27.0993,82900.0
2010-06-17 11:40:00,36.16,36.26,36.14,36.23,98300.0,27.0993,27.1743,27.0843,27.1518,98300.0
2010-06-17 11:50:00,36.23,36.24,36.12,36.17,56000.0,27.1518,27.1593,27.0693,27.1068,56000.0
2010-06-17 12:00:00,36.17,36.17,36.08,36.12,35600.0,27.1068,27.1068,27.0394,27.0693,35600.0
2010-06-17 12:10:00,36.12,36.13,36.06,36.06,39200.0,27.0693,27.0768,27.0244,27.0244,39200.0
2010-06-17 12:20:00,36.07,36.11,35.95,36.0,63000.0,27.0319,27.0618,26.9419,26.9794,63000.0
2010-06-17 12:30:00,36.0,36.03,35.97,35.99,24800.0,26.9794,27.0019,26.9569,26.9719,24800.0
2010-06-17 12:40:00,35.99,36.0,35.93,35.99,26300.0,26.9719,26.9794,26.927,26.9719,26300.0
2010-06-17 12:50:00,35.98,36.02,35.97,35.99,55000.0,26.9644,26.9944,26.9569,26.9719,55000.0
2010-06-17 13:00:00,35.99,36.0,35.94,35.95,71000.0,26.9719,26.9794,26.9344,26.9419,71000.0
2010-06-17 13:10:00,35.95,36.01,35.93,36.0,85300.0,26.9419,26.9869,26.927,26.9794,85300.0
2010-06-17 13:20:00,36.0,36.0,35.95,36.0,54000.0,26.9794,26.9794,26.9419,26.9794,54000.0
2010-06-17 13:30:00,36.0,36.0,35.97,35.98,25700.0,26.9794,26.9794,26.9569,26.9644,25700.0
2010-06-17 13:40:00,35.98,36.02,35.97,36.0,129600.0,26.9644,26.9944,26.9569,26.9794,129600.0
2010-06-17 13:50:00,35.99,36.05,35.97,36.01,166600.0,26.9719,27.0169,26.9569,26.9869,166600.0
2010-06-17 14:00:00,36.01,36.09,36.0,36.01,68100.0,26.9869,27.0469,26.9794,26.9869,68100.0
2010-06-17 14:10:00,36.01,36.03,35.98,36.01,63600.0,26.9869,27.0019,26.9644,26.9869,63600.0
2010-06-17 14:20:00,36.01,36.04,35.97,35.97,67100.0,26.9869,27.0094,26.9569,26.9569,67100.0
2010-06-17 14:30:00,35.97,36.01,35.95,36.0,49000.0,26.9569,26.9869,26.9419,26.9794,49000.0
2010-06-17 14:40:00,35.99,36.01,35.89,35.97,82000.0,26.9719,26.9869,26.897,26.9569,82000.0
2010-06-17 14:50:00,35.97,36.01,35.95,35.99,55400.0,26.9569,26.9869,26.9419,26.9719,55400.0
2010-06-17 15:00:00,35.99,35.99,35.84,35.88,165700.0,26.9719,26.9719,26.8595,26.8895,165700.0
2010-06-17 15:10:00,35.87,35.9,35.75,35.76,211000.0,26.882,26.9045,26.7921,26.7996,211000.0
2010-06-17 15:20:00,35.77,35.82,35.73,35.76,183500.0,26.807,26.8445,26.7771,26.7996,183500.0
2010-06-17 15:30:00,35.76,35.84,35.76,35.77,606500.0,26.7996,26.8595,26.7996,26.807,606500.0
2010-06-17 15:40:00,35.76,35.96,35.76,35.95,406200.0,26.7996,26.9494,26.7996,26.9419,406200.0
2010-06-17 15:50:00,35.95,36.08,35.94,36.0,594600.0,26.9419,27.0394,26.9344,26.9794,594600.0
2010-06-18 09:30:00,36.28,36.29,36.0,36.08,899400.0,27.1893,27.1967,26.9794,27.0394,899400.0
2010-06-18 09:40:00,36.09,36.11,36.0,36.02,252900.0,27.0469,27.0618,26.9794,26.9944,252900.0
2010-06-18 09:50:00,36.02,36.04,35.88,35.9,171000.0,26.9944,27.0094,26.8895,26.9045,171000.0
2010-06-18 10:00:00,35.9,35.96,35.89,35.94,129200.0,26.9045,26.9494,26.897,26.9344,129200.0
2010-06-18 10:10:00,35.95,36.02,35.91,35.99,166800.0,26.9419,26.9944,26.912,26.9719,166800.0
2010-06-18 10:20:00,36.01,36.14,35.97,36.14,121700.0,26.9869,27.0843,26.9569,27.0843,121700.0
2010-06-18 10:30:00,36.14,36.23,36.13,36.21,106700.0,27.0843,27.1518,27.0768,27.1368,106700.0
2010-06-18 10:40:00,36.22,36.24,36.12,36.15,136300.0,27.1443,27.1593,27.0693,27.0918,136300.0
2010-06-18 10:50:00,36.15,36.15,36.01,36.01,264300.0,27.0918,27.0918,26.9869,26.9869,264300.0
2010-06-18 11:00:00,36.01,36.08,35.99,36.06,163900.0,26.9869,27.0394,26.9719,27.0244,163900.0
2010-06-18 11:10:00,36.08,36.11,35.97,35.98,124900.0,27.0394,27.0618,26.9569,26.9644,124900.0
2010-06-18 11:20:00,35.98,35.98,35.78,35.82,208000.0,26.9644,26.9644,26.8145,26.8445,208000.0
2010-06-18 11:30:00,35.82,35.82,35.69,35.73,140400.0,26.8445,26.8445,26.7471,26.7771,140400.0
2010-06-18 11:40:00,35.74,35.75,35.68,35.75,94300.0,26.7846,26.7921,26.7396,26.7921,94300.0
2010-06-18 11:50:00,35.75,35.76,35.66,35.68,57600.0,26.7921,26.7996,26.7246,26.7396,57600.0
2010-06-18 12:00:00,35.68,35.76,35.68,35.71,82800.0,26.7396,26.7996,26.7396,26.7621,82800.0
2010-06-18 12:10:00,35.71,35.73,35.7,35.7,42000.0,26.7621,26.7771,26.7546,26.7546,42000.0
2010-06-18 12:20:00,35.7,35.7,35.53,35.63,135300.0,26.7546,26.7546,26.6272,26.7021,135300.0
2010-06-18 12:30:00,35.63,35.63,35.53,35.53,41400.0,26.7021,26.7021,26.6272,26.6272,41400.0
2010-06-18 12:40:00,35.55,35.56,35.47,35.49,108600.0,26.6422,26.6497,26.5822,26.5972,108600.0
2010-06-18 12:50:00,35.49,35.55,35.47,35.53,82000.0,26.5972,26.6422,26.5822,26.6272,82000.0
2010-06-18 13:00:00,35.52,35.66,35.49,35.61,55600.0,26.6197,26.7246,26.5972,26.6871,55600.0
2010-06-18 13:10:00,35.62,35.66,35.58,35.62,40600.0,26.6946,26.7246,26.6647,26.6946,40600.0
2010-06-18 13:20:00,35.62,35.69,35.61,35.62,42000.0,26.6946,26.7471,26.6871,26.6946,42000.0
2010-06-18 13:30:00,35.62,35.72,35.61,35.72,54100.0,26.6946,26.7696,26.6871,26.7696,54100.0
2010-06-18 13:40:00,35.71,35.74,35.56,35.6,45600.0,26.7621,26.7846,26.6497,26.6796,45600.0
2010-06-18 13:50:00,35.6,35.6,35.41,35.42,112300.0,26.6796,26.6796,26.5373,26.5447,112300.0
2010-06-18 14:00:00,35.42,35.5,35.39,35.49,157500.0,26.5447,26.6047,26.5223,26.5972,157500.0
2010-06-18 14:10:00,35.49,35.65,35.49,35.58,94200.0,26.5972,26.7171,26.5972,26.6647,94200.0
2010-06-18 14:20:00,35.58,35.58,35.47,35.5,60800.0,26.6647,26.6647,26.5822,26.6047,60800.0
2010-06-18 14:30:00,35.49,35.54,35.45,35.53,210800.0,26.5972,26.6347,26.5672,26.6272,210800.0
2010-06-18 14:40:00,35.53,35.53,35.43,35.44,70700.0,26.6272,26.6272,26.5522,26.5597,70700.0
2010-06-18 14:50:00,35.44,35.48,35.44,35.44,60400.0,26.5597,26.5897,26.5597,26.5597,60400.0
2010-06-18 15:00:00,35.44,35.46,35.34,35.36,159300.0,26.5597,26.5747,26.4848,26.4998,159300.0
2010-06-18 15:10:00,35.36,35.4,35.27,35.27,181000.0,26.4998,26.5298,26.4323,26.4323,181000.0
2010-06-18 15:20:00,35.28,35.34,35.24,35.28,182300.0,26.4398,26.4848,26.4098,26.4398,182300.0
2010-06-18 15:30:00,35.28,35.38,35.26,35.38,157000.0,26.4398,26.5148,26.4248,26.5148,157000.0
2010-06-18 15:40:00,35.38,35.45,35.33,35.42,286100.0,26.5148,26.5672,26.4773,26.5447,286100.0
2010-06-18 15:50:00,35.41,35.44,35.37,35.4,396500.0,26.5373,26.5597,26.5073,26.5298,396500.0
2010-06-21 09:30:00,35.97,36.05,35.81,35.92,262000.0,26.9569,27.0169,26.837,26.9195,262000.0
2010-06-21 09:40:00,35.92,35.96,35.63,35.72,240100.0,26.9195,26.9494,26.7021,26.7696,240100.0
2010-06-21 09:50:00,35.7,35.75,35.65,35.7,192500.0,26.7546,26.7921,26.7171,26.7546,192500.0
2010-06-21 10:00:00,35.7,35.85,35.7,35.84,106400.0,26.7546,26.867,26.7546,26.8595,106400.0
2010-06-21 10:10:00,35.85,35.85,35.7,35.74,190300.0,26.867,26.867,26.7546,26.7846,190300.0
2010-06-21 10:20:00,35.73,35.75,35.6,35.64,149900.0,26.7771,26.7921,26.6796,26.7096,149900.0
2010-06-21 10:30:00,35.65,35.68,35.54,35.64,121400.0,26.7171,26.7396,26.6347,26.7096,121400.0
2010-06-21 10:40:00,35.63,35.74,35.6,35.61,74300.0,26.7021,26.7846,26.6796,26.6871,74300.0
2010-06-21 10:50:00,35.6,35.6,35.44,35.47,113100.0,26.6796,26.6796,26.5597,26.5822,113100.0
2010-06-21 11:00:00,35.47,35.5,35.44,35.46,100600.0,26.5822,26.6047,26.5597,26.5747,100600.0
2010-06-21 11:10:00,35.46,35.61,35.45,35.6,103600.0,26.5747,26.6871,26.5672,26.6796,103600.0
2010-06-21 11:20:00,35.59,35.66,35.49,35.56,138100.0,26.6721,26.7246,26.5972,26.6497,138100.0
2010-06-21 11:30:00,35.56,35.62,35.53,35.57,100800.0,26.6497,26.6946,26.6272,26.6572,100800.0
2010-06-21 11:40:00,35.55,35.56,35.46,35.5,53300.0,26.6422,26.6497,26.5747,26.6047,53300.0
2010-06-21 11:50:00,35.5,35.52,35.43,35.47,126400.0,26.6047,26.6197,26.5522,26.5822,126400.0
2010-06-21 12:00:00,35.48,35.55,35.44,35.49,93700.0,26.5897,26.6422,26.5597,26.5972,93700.0
2010-06-21 12:10:00,35.48,35.49,35.3,35.3,77100.0,26.5897,26.5972,26.4548,26.4548,77100.0
2010-06-21 12:20:00,35.31,35.32,35.26,35.27,124100.0,26.4623,26.4698,26.4248,26.4323,124100.0
2010-06-21 12:30:00,35.27,35.39,35.16,35.39,140400.0,26.4323,26.5223,26.3499,26.5223,140400.0
2010-06-21 12:40:00,35.4,35.53,35.39,35.41,128600.0,26.5298,26.6272,26.5223,26.5373,128600.0
2010-06-21 12:50:00,35.43,35.53,35.33,35.53,71900.0,26.5522,26.6272,26.4773,26.6272,71900.0
2010-06-21 13:00:00,35.52,35.52,35.34,35.44,85900.0,26.6197,26.6197,26.4848,26.5597,85900.0
2010-06-21 13:10:00,35.43,35.55,35.43,35.49,46400.0,26.5522,26.6422,26.5522,26.5972,46400.0
2010-06-21 13:20:00,35.49,35.54,35.48,35.48,63400.0,26.5972,26.6347,26.5897,26.5897,63400.0
2010-06-21 13:30:00,35.48,35.5,35.28,35.31,64200.0,26.5897,26.6047,26.4398,26.4623,64200.0
2010-06-21 13:40:00,35.31,35.36,35.27,35.3,42400.0,26.4623,26.4998,26.4323,26.4548,42400.0
2010-06-21 13:50:00,35.29,35.4,35.27,35.31,59600.0,26.4473,26.5298,26.4323,26.4623,59600.0
2010-06-21 14:00:00,35.31,35.42,35.31,35.4,113700.0,26.4623,26.5447,26.4623,26.5298,113700.0
2010-06-21 14:10:00,35.4,35.51,35.36,35.36,104200.0,26.5298,26.6122,26.4998,26.4998,104200.0
2010-06-21 14:20:00,35.35,35.43,35.27,35.3,69900.0,26.4923,26.5522,26.4323,26.4548,69900.0
2010-06-21 14:30:00,35.3,35.34,35.26,35.27,58600.0,26.4548,26.4848,26.4248,26.4323,58600.0
2010-06-21 14:40:00,35.27,35.3,35.23,35.26,99500.0,26.4323,26.4548,26.4024,26.4248,99500.0
2010-06-21 14:50:00,35.26,35.28,35.09,35.1,191800.0,26.4248,26.4398,26.2974,26.3049,191800.0
2010-06-21 15:00:00,35.11,35.14,35.0,35.03,169800.0,26.3124,26.3349,26.23,26.2525,169800.0
2010-06-21 15:10:00,35.01,35.02,34.79,34.8,190100.0,26.2375,26.245,26.0726,26.0801,190100.0
2010-06-21 15:20:00,34.8,34.89,34.75,34.79,264700.0,26.0801,26.1475,26.0426,26.0726,264700.0
2010-06-21 15:30:00,34.79,34.81,34.66,34.69,344100.0,26.0726,26.0876,25.9752,25.9977,344100.0
2010-06-21 15:40:00,34.7,34.7,34.47,34.64,482800.0,26.0052,26.0052,25.8328,25.9602,482800.0
2010-06-21 15:50:00,34.63,34.8,34.63,34.76,570600.0,25.9527,26.0801,25.9527,26.0501,570600.0
2010-06-22 09:30:00,33.69,33.9,33.34,33.89,1265800.0,25.2482,25.4056,24.9859,25.3981,1265800.0
2010-06-22 09:40:00,33.9,34.29,33.9,34.27,853900.0,25.4056,25.6979,25.4056,25.6829,853900.0
2010-06-22 09:50:00,34.27,34.28,33.8,33.9,528200.0,25.6829,25.6904,25.3307,25.4056,528200.0
2010-06-22 10:00:00,33.9,33.95,33.57,33.87,531000.0,25.4056,25.4431,25.1583,25.3831,531000.0
2010-06-22 10:10:00,33.88,34.0,33.76,33.78,378800.0,25.3906,25.4806,25.3007,25.3157,378800.0
2010-06-22 10:20:00,33.77,34.12,33.76,34.02,497700.0,25.3082,25.5705,25.3007,25.4955,497700.0
2010-06-22 10:30:00,34.02,34.03,33.8,33.85,377800.0,25.4955,25.503,25.3307,25.3681,377800.0
2010-06-22 10:40:00,33.85,34.12,33.85,34.09,274200.0,25.3681,25.5705,25.3681,25.548,274200.0
2010-06-22 10:50:00,34.08,34.17,33.95,33.98,317100.0,25.5405,25.608,25.4431,25.4656,317100.0
2010-06-22 11:00:00,33.98,33.98,33.79,33.85,261100.0,25.4656,25.4656,25.3232,25.3681,261100.0
2010-06-22 11:10:00,33.85,33.88,33.72,33.8,369700.0,25.3681,25.3906,25.2707,25.3307,369700.0
2010-06-22 11:20:00,33.81,33.87,33.78,33.82,197600.0,25.3382,25.3831,25.3157,25.3457,197600.0
2010-06-22 11:30:00,33.82,34.03,33.82,33.97,236400.0,25.3457,25.503,25.3457,25.4581,236400.0
2010-06-22 11:40:00,33.98,34.03,33.84,33.9,353600.0,25.4656,25.503,25.3606,25.4056,353600.0
2010-06-22 11:50:00,33.9,33.94,33.81,33.94,224900.0,25.4056,25.4356,25.3382,25.4356,224900.0
2010-06-22 12:00:00,33.94,34.01,33.86,33.87,98100.0,25.4356,25.4881,25.3756,25.3831,98100.0
2010-06-22 12:10:00,33.87,33.92,33.76,33.76,180500.0,25.3831,25.4206,25.3007,25.3007,180500.0
2010-06-22 12:20:00,33.79,33.91,33.79,33.88,200700.0,25.3232,25.4131,25.3232,25.3906,200700.0
2010-06-22 12:30:00,33.88,33.92,33.73,33.8,205200.0,25.3906,25.4206,25.2782,25.3307,205200.0
2010-06-22 12:40:00,33.79,33.79,33.6,33.71,178300.0,25.3232,25.3232,25.1808,25.2632,178300.0
2010-06-22 12:50:00,33.7,33.78,33.63,33.74,92200.0,25.2557,25.3157,25.2033,25.2857,92200.0
2010-06-22 13:00:00,33.75,33.92,33.69,33.92,93800.0,25.2932,25.4206,25.2482,25.4206,93800.0
2010-06-22 13:10:00,33.92,33.92,33.84,33.86,75900.0,25.4206,25.4206,25.3606,25.3756,75900.0
2010-06-22 13:20:00,33.86,33.97,33.81,33.93,129500.0,25.3756,25.4581,25.3382,25.4281,129500.0
2010-06-22 13:30:00,33.94,34.0,33.88,33.91,126200.0,25.4356,25.4806,25.3906,25.4131,126200.0
2010-06-22 13:40:00,33.91,34.02,33.86,33.87,116500.0,25.4131,25.4955,25.3756,25.3831,116500.0
2010-06-22 13:50:00,33.87,33.87,33.73,33.76,59400.0,25.3831,25.3831,25.2782,25.3007,59400.0
2010-06-22 14:00:00,33.76,33.79,33.71,33.71,115700.0,25.3007,25.3232,25.2632,25.2632,115700.0
2010-06-22 14:10:00,33.71,33.81,33.68,33.8,178100.0,25.2632,25.3382,25.2407,25.3307,178100.0
2010-06-22 14:20:00,33.8,33.8,33.48,33.55,166300.0,25.3307,25.3307,25.0909,25.1433,166300.0
2010-06-22 14:30:00,33.55,33.56,33.4,33.42,320300.0,25.1433,25.1508,25.0309,25.0459,320300.0
2010-06-22 14:40:00,33.42,33.43,33.13,33.17,362700.0,25.0459,25.0534,24.8286,24.8585,362700.0
2010-06-22 14:50:00,33.16,33.29,33.12,33.28,203800.0,24.851,24.9485,24.8211,24.941,203800.0
2010-06-22 15:00:00,33.28,33.42,33.16,33.16,294300.0,24.941,25.0459,24.851,24.851,294300.0
2010-06-22 15:10:00,33.17,33.34,33.16,33.27,187200.0,24.8585,24.9859,24.851,24.9335,187200.0
2010-06-22 15:20:00,33.27,33.27,33.12,33.21,307000.0,24.9335,24.9335,24.8211,24.8885,307000.0
2010-06-22 15:30:00,33.2,33.29,33.14,33.26,622200.0,24.881,24.9485,24.836,24.926,622200.0
2010-06-22 15:40:00,33.27,33.33,33.16,33.24,466800.0,24.9335,24.9784,24.851,24.911,466800.0
2010-06-22 15:50:00,33.24,33.27,33.16,33.22,639500.0,24.911,24.9335,24.851,24.896,639500.0
2010-06-23 09:30:00,33.43,33.6,33.27,33.38,385200.0,25.0534,25.1808,24.9335,25.0159,385200.0
2010-06-23 09:40:00,33.38,33.44,33.22,33.23,268000.0,25.0159,25.0609,24.896,24.9035,268000.0
2010-06-23 09:50:00,33.24,33.33,33.21,33.29,280600.0,24.911,24.9784,24.8885,24.9485,280600.0
2010-06-23 10:00:00,33.29,33.29,32.9,33.0,296100.0,24.9485,24.9485,24.6562,24.7311,296100.0
2010-06-23 10:10:00,32.99,33.17,32.95,33.12,299700.0,24.7236,24.8585,24.6937,24.8211,299700.0
2010-06-23 10:20:00,33.12,33.16,33.04,33.08,255600.0,24.8211,24.851,24.7611,24.7911,255600.0
2010-06-23 10:30:00,33.07,33.3,33.07,33.27,201200.0,24.7836,24.956,24.7836,24.9335,201200.0
2010-06-23 10:40:00,33.27,33.27,33.18,33.24,135500.0,24.9335,24.9335,24.866,24.911,135500.0
2010-06-23 10:50:00,33.26,33.27,33.17,33.19,178200.0,24.926,24.9335,24.8585,24.8735,178200.0
2010-06-23 11:00:00,33.2,33.25,33.16,33.2,212300.0,24.881,24.9185,24.851,24.881,212300.0
2010-06-23 11:10:00,33.21,33.28,33.19,33.25,271100.0,24.8885,24.941,24.8735,24.9185,271100.0
2010-06-23 11:20:00,33.25,33.27,33.17,33.17,263100.0,24.9185,24.9335,24.8585,24.8585,263100.0
2010-06-23 11:30:00,33.17,33.21,33.1,33.21,165400.0,24.8585,24.8885,24.8061,24.8885,165400.0
2010-06-23 11:40:00,33.21,33.23,33.16,33.18,132500.0,24.8885,24.9035,24.851,24.866,132500.0
2010-06-23 11:50:00,33.17,33.36,33.16,33.34,157500.0,24.8585,25.0009,24.851,24.9859,157500.0
2010-06-23 12:00:00,33.34,33.42,33.28,33.34,119800.0,24.9859,25.0459,24.941,24.9859,119800.0
2010-06-23 12:10:00,33.35,33.35,33.23,33.26,109300.0,24.9934,24.9934,24.9035,24.926,109300.0
2010-06-23 12:20:00,33.26,33.27,33.17,33.19,125900.0,24.926,24.9335,24.8585,24.8735,125900.0
2010-06-23 12:30:00,33.19,33.22,33.1,33.11,178900.0,24.8735,24.896,24.8061,24.8136,178900.0
2010-06-23 12:40:00,33.1,33.37,33.09,33.34,220300.0,24.8061,25.0084,24.7986,24.9859,220300.0
2010-06-23 12:50:00,33.33,33.34,33.22,33.31,84200.0,24.9784,24.9859,24.896,24.9635,84200.0
2010-06-23 13:00:00,33.3,33.34,33.23,33.29,84000.0,24.956,24.9859,24.9035,24.9485,84000.0
2010-06-23 13:10:00,33.29,33.35,33.22,33.24,97900.0,24.9485,24.9934,24.896,24.911,97900.0
2010-06-23 13:20:00,33.26,33.28,33.2,33.28,60700.0,24.926,24.941,24.881,24.941,60700.0
2010-06-23 13:30:00,33.28,33.32,33.26,33.32,87100.0,24.941,24.9709,24.926,24.9709,87100.0
2010-06-23 13:40:00,33.32,33.33,33.25,33.26,57300.0,24.9709,24.9784,24.9185,24.926,57300.0
2010-06-23 13:50:00,33.26,33.34,33.25,33.28,76200.0,24.926,24.9859,24.9185,24.941,76200.0
2010-06-23 14:00:00,33.28,33.33,33.23,33.24,81300.0,24.941,24.9784,24.9035,24.911,81300.0
2010-06-23 14:10:00,33.24,33.28,33.1,33.2,109100.0,24.911,24.941,24.8061,24.881,109100.0
2010-06-23 14:20:00,33.2,33.2,33.0,33.19,191500.0,24.881,24.881,24.7311,24.8735,191500.0
2010-06-23 14:30:00,33.19,33.49,33.16,33.24,224600.0,24.8735,25.0983,24.851,24.911,224600.0
2010-06-23 14:40:00,33.25,33.3,33.07,33.09,147400.0,24.9185,24.956,24.7836,24.7986,147400.0
2010-06-23 14:50:00,33.09,33.18,32.95,33.07,197900.0,24.7986,24.866,24.6937,24.7836,197900.0
2010-06-23 15:00:00,33.06,33.21,32.99,33.02,164900.0,24.7761,24.8885,24.7236,24.7461,164900.0
2010-06-23 15:10:00,33.03,33.19,33.02,33.1,163000.0,24.7536,24.8735,24.7461,24.8061,163000.0
2010-06-23 15:20:00,33.1,33.24,33.07,33.18,238400.0,24.8061,24.911,24.7836,24.866,238400.0
2010-06-23 15:30:00,33.19,33.35,33.09,33.34,317400.0,24.8735,24.9934,24.7986,24.9859,317400.0
2010-06-23 15:40:00,33.34,33.46,33.23,33.4,429700.0,24.9859,25.0759,24.9035,25.0309,429700.0
2010-06-23 15:50:00,33.4,33.42,33.25,33.3,647000.0,25.0309,25.0459,24.9185,24.956,647000.0
2010-06-24 09:30:00,33.57,33.62,33.35,33.35,489800.0,25.1583,25.1958,24.9934,24.9934,489800.0
2010-06-24 09:40:00,33.35,33.37,33.25,33.26,322300.0,24.9934,25.0084,24.9185,24.926,322300.0
2010-06-24 09:50:00,33.25,33.25,32.9,33.02,369200.0,24.9185,24.9185,24.6562,24.7461,369200.0
2010-06-24 10:00:00,33.03,33.14,33.0,33.01,293600.0,24.7536,24.836,24.7311,24.7386,293600.0
2010-06-24 10:10:00,33.01,33.04,32.95,33.04,228200.0,24.7386,24.7611,24.6937,24.7611,228200.0
2010-06-24 10:20:00,33.04,33.05,32.91,32.94,213300.0,24.7611,24.7686,24.6637,24.6862,213300.0
2010-06-24 10:30:00,32.94,32.94,32.75,32.78,239800.0,24.6862,24.6862,24.5438,24.5663,239800.0
2010-06-24 10:40:00,32.78,32.81,32.61,32.68,175500.0,24.5663,24.5887,24.4389,24.4913,175500.0
2010-06-24 10:50:00,32.68,32.68,32.53,32.6,176500.0,24.4913,24.4913,24.3789,24.4314,176500.0
2010-06-24 11:00:00,32.59,32.59,32.38,32.44,156800.0,24.4239,24.4239,24.2665,24.3114,156800.0
2010-06-24 11:10:00,32.45,32.56,32.4,32.51,144500.0,24.3189,24.4014,24.2815,24.3639,144500.0
2010-06-24 11:20:00,32.5,32.53,32.4,32.45,120400.0,24.3564,24.3789,24.2815,24.3189,120400.0
2010-06-24 11:30:00,32.46,32.49,32.33,32.47,97900.0,24.3264,24.3489,24.229,24.3339,97900.0
2010-06-24 11:40:00,32.47,32.64,32.46,32.62,93200.0,24.3339,24.4613,24.3264,24.4463,93200.0
2010-06-24 11:50:00,32.62,32.62,32.51,32.55,74300.0,24.4463,24.4463,24.3639,24.3939,74300.0
2010-06-24 12:00:00,32.56,32.68,32.55,32.56,93700.0,24.4014,24.4913,24.3939,24.4014,93700.0
2010-06-24 12:10:00,32.56,32.56,32.41,32.42,95900.0,24.4014,24.4014,24.289,24.2965,95900.0
2010-06-24 12:20:00,32.41,32.51,32.34,32.37,74100.0,24.289,24.3639,24.2365,24.259,74100.0
2010-06-24 12:30:00,32.37,32.38,32.28,32.28,52000.0,24.259,24.2665,24.1915,24.1915,52000.0
2010-06-24 12:40:00,32.29,32.31,32.24,32.3,81300.0,24.199,24.214,24.1616,24.2065,81300.0
2010-06-24 12:50:00,32.31,32.51,32.3,32.51,75000.0,24.214,24.3639,24.2065,24.3639,75000.0
2010-06-24 13:00:00,32.51,32.53,32.4,32.5,86600.0,24.3639,24.3789,24.2815,24.3564,86600.0
2010-06-24 13:10:00,32.5,32.62,32.49,32.54,97700.0,24.3564,24.4463,24.3489,24.3864,97700.0
2010-06-24 13:20:00,32.55,32.58,32.45,32.48,63300.0,24.3939,24.4164,24.3189,24.3414,63300.0
2010-06-24 13:30:00,32.49,32.71,32.49,32.63,71000.0,24.3489,24.5138,24.3489,24.4538,71000.0
2010-06-24 13:40:00,32.63,32.65,32.55,32.64,61300.0,24.4538,24.4688,24.3939,24.4613,61300.0
2010-06-24 13:50:00,32.63,32.77,32.63,32.7,117700.0,24.4538,24.5588,24.4538,24.5063,117700.0
2010-06-24 14:00:00,32.7,32.74,32.61,32.64,75700.0,24.5063,24.5363,24.4389,24.4613,75700.0
2010-06-24 14:10:00,32.64,32.65,32.48,32.56,110000.0,24.4613,24.4688,24.3414,24.4014,110000.0
2010-06-24 14:20:00,32.56,32.7,32.52,32.64,66200.0,24.4014,24.5063,24.3714,24.4613,66200.0
2010-06-24 14:30:00,32.64,32.64,32.43,32.46,98300.0,24.4613,24.4613,24.304,24.3264,98300.0
2010-06-24 14:40:00,32.46,32.5,32.35,32.39,107200.0,24.3264,24.3564,24.244,24.274,107200.0
2010-06-24 14:50:00,32.39,32.42,32.32,32.39,113300.0,24.274,24.2965,24.2215,24.274,113300.0
2010-06-24 15:00:00,32.39,32.47,32.33,32.35,143800.0,24.274,24.3339,24.229,24.244,143800.0
2010-06-24 15:10:00,32.35,32.36,32.16,32.19,272400.0,24.244,24.2515,24.1016,24.1241,272400.0
2010-06-24 15:20:00,32.2,32.36,32.17,32.31,155700.0,24.1316,24.2515,24.1091,24.214,155700.0
2010-06-24 15:30:00,32.29,32.45,32.26,32.4,293300.0,24.199,24.3189,24.1766,24.2815,293300.0
2010-06-24 15:40:00,32.4,32.4,32.27,32.33,288800.0,24.2815,24.2815,24.184,24.229,288800.0
2010-06-24 15:50:00,32.32,32.36,32.23,32.34,456200.0,24.2215,24.2515,24.1541,24.2365,456200.0
2010-06-25 09:30:00,32.65,32.72,32.4,32.56,333700.0,24.4688,24.5213,24.2815,24.4014,333700.0
2010-06-25 09:40:00,32.56,32.59,32.41,32.47,226600.0,24.4014,24.4239,24.289,24.3339,226600.0
2010-06-25 09:50:00,32.46,32.58,32.34,32.55,278000.0,24.3264,24.4164,24.2365,24.3939,278000.0
2010-06-25 10:00:00,32.55,32.65,32.54,32.59,253700.0,24.3939,24.4688,24.3864,24.4239,253700.0
2010-06-25 10:10:00,32.58,32.61,32.48,32.49,282200.0,24.4164,24.4389,24.3414,24.3489,282200.0
2010-06-25 10:20:00,32.5,32.52,32.38,32.46,277800.0,24.3564,24.3714,24.2665,24.3264,277800.0
2010-06-25 10:30:00,32.47,32.49,32.28,32.33,241000.0,24.3339,24.3489,24.1915,24.229,241000.0
2010-06-25 10:40:00,32.32,32.37,32.29,32.33,226300.0,24.2215,24.259,24.199,24.229,226300.0
2010-06-25 10:50:00,32.32,32.34,32.19,32.25,244700.0,24.2215,24.2365,24.1241,24.1691,244700.0
2010-06-25 11:00:00,32.25,32.4,32.25,32.39,178300.0,24.1691,24.2815,24.1691,24.274,178300.0
2010-06-25 11:10:00,32.39,32.44,32.31,32.42,220100.0,24.274,24.3114,24.214,24.2965,220100.0
2010-06-25 11:20:00,32.42,32.46,32.38,32.42,314600.0,24.2965,24.3264,24.2665,24.2965,314600.0
2010-06-25 11:30:00,32.42,32.47,32.36,32.36,199000.0,24.2965,24.3339,24.2515,24.2515,199000.0
2010-06-25 11:40:00,32.36,32.49,32.36,32.48,142400.0,24.2515,24.3489,24.2515,24.3414,142400.0
2010-06-25 11:50:00,32.49,32.5,32.39,32.4,126200.0,24.3489,24.3564,24.274,24.2815,126200.0
2010-06-25 12:00:00,32.4,32.48,32.39,32.47,154600.0,24.2815,24.3414,24.274,24.3339,154600.0
2010-06-25 12:10:00,32.46,32.46,32.39,32.41,125500.0,24.3264,24.3264,24.274,24.289,125500.0
2010-06-25 12:20:00,32.42,32.5,32.42,32.42,79900.0,24.2965,24.3564,24.2965,24.2965,79900.0
2010-06-25 12:30:00,32.42,32.48,32.4,32.41,91700.0,24.2965,24.3414,24.2815,24.289,91700.0
2010-06-25 12:40:00,32.41,32.44,32.4,32.4,83000.0,24.289,24.3114,24.2815,24.2815,83000.0
2010-06-25 12:50:00,32.4,32.42,32.37,32.4,110400.0,24.2815,24.2965,24.259,24.2815,110400.0
2010-06-25 13:00:00,32.39,32.52,32.38,32.52,72400.0,24.274,24.3714,24.2665,24.3714,72400.0
2010-06-25 13:10:00,32.51,32.56,32.42,32.45,105100.0,24.3639,24.4014,24.2965,24.3189,105100.0
2010-06-25 13:20:00,32.45,32.55,32.42,32.55,65800.0,24.3189,24.3939,24.2965,24.3939,65800.0
2010-06-25 13:30:00,32.55,32.72,32.55,32.62,100900.0,24.3939,24.5213,24.3939,24.4463,100900.0
2010-06-25 13:40:00,32.63,32.66,32.6,32.65,85000.0,24.4538,24.4763,24.4314,24.4688,85000.0
2010-06-25 13:50:00,32.65,32.74,32.62,32.74,87500.0,24.4688,24.5363,24.4463,24.5363,87500.0
2010-06-25 14:00:00,32.73,32.75,32.68,32.71,172300.0,24.5288,24.5438,24.4913,24.5138,172300.0
2010-06-25 14:10:00,32.71,32.8,32.7,32.79,75900.0,24.5138,24.5812,24.5063,24.5737,75900.0
2010-06-25 14:20:00,32.79,32.83,32.73,32.81,96100.0,24.5737,24.6037,24.5288,24.5887,96100.0
2010-06-25 14:30:00,32.82,32.87,32.76,32.87,110200.0,24.5962,24.6337,24.5513,24.6337,110200.0
2010-06-25 14:40:00,32.88,32.91,32.82,32.85,144700.0,24.6412,24.6637,24.5962,24.6187,144700.0
2010-06-25 14:50:00,32.85,32.91,32.83,32.87,118000.0,24.6187,24.6637,24.6037,24.6337,118000.0
2010-06-25 15:00:00,32.87,32.87,32.7,32.77,143800.0,24.6337,24.6337,24.5063,24.5588,143800.0
2010-06-25 15:10:00,32.77,32.77,32.57,32.61,264300.0,24.5588,24.5588,24.4089,24.4389,264300.0
2010-06-25 15:20:00,32.61,32.7,32.58,32.67,120100.0,24.4389,24.5063,24.4164,24.4838,120100.0
2010-06-25 15:30:00,32.66,32.82,32.63,32.8,219300.0,24.4763,24.5962,24.4538,24.5812,219300.0
2010-06-25 15:40:00,32.8,32.8,32.53,32.6,470900.0,24.5812,24.5812,24.3789,24.4314,470900.0
2010-06-25 15:50:00,32.6,32.63,32.47,32.58,864400.0,24.4314,24.4538,24.3339,24.4164,864400.0
2010-06-28 09:30:00,32.86,32.9,32.57,32.7,165800.0,24.6262,24.6562,24.4089,24.5063,165800.0
2010-06-28 09:40:00,32.71,32.71,32.44,32.52,173500.0,24.5138,24.5138,24.3114,24.3714,173500.0
2010-06-28 09:50:00,32.51,32.53,32.38,32.45,180900.0,24.3639,24.3789,24.2665,24.3189,180900.0
2010-06-28 10:00:00,32.45,32.48,32.39,32.42,246900.0,24.3189,24.3414,24.274,24.2965,246900.0
2010-06-28 10:10:00,32.43,32.45,32.38,32.4,188600.0,24.304,24.3189,24.2665,24.2815,188600.0
2010-06-28 10:20:00,32.4,32.44,32.37,32.4,211300.0,24.2815,24.3114,24.259,24.2815,211300.0
2010-06-28 10:30:00,32.4,32.42,32.27,32.3,275400.0,24.2815,24.2965,24.184,24.2065,275400.0
2010-06-28 10:40:00,32.29,32.38,32.23,32.35,190100.0,24.199,24.2665,24.1541,24.244,190100.0
2010-06-28 10:50:00,32.35,32.48,32.33,32.48,93900.0,24.244,24.3414,24.229,24.3414,93900.0
2010-06-28 11:00:00,32.49,32.62,32.49,32.62,127600.0,24.3489,24.4463,24.3489,24.4463,127600.0
2010-06-28 11:10:00,32.62,32.67,32.55,32.57,160900.0,24.4463,24.4838,24.3939,24.4089,160900.0
2010-06-28 11:20:00,32.57,32.64,32.55,32.63,89300.0,24.4089,24.4613,24.3939,24.4538,89300.0
2010-06-28 11:30:00,32.63,32.76,32.63,32.72,128900.0,24.4538,24.5513,24.4538,24.5213,128900.0
2010-06-28 11:40:00,32.72,32.85,32.72,32.79,180600.0,24.5213,24.6187,24.5213,24.5737,180600.0
2010-06-28 11:50:00,32.79,32.8,32.69,32.7,100500.0,24.5737,24.5812,24.4988,24.5063,100500.0
2010-06-28 12:00:00,32.69,32.72,32.54,32.55,128700.0,24.4988,24.5213,24.3864,24.3939,128700.0
2010-06-28 12:10:00,32.55,32.6,32.44,32.51,96900.0,24.3939,24.4314,24.3114,24.3639,96900.0
2010-06-28 12:20:00,32.5,32.61,32.46,32.61,115300.0,24.3564,24.4389,24.3264,24.4389,115300.0
2010-06-28 12:30:00,32.6,32.62,32.47,32.47,96300.0,24.4314,24.4463,24.3339,24.3339,96300.0
2010-06-28 12:40:00,32.46,32.5,32.4,32.49,49400.0,24.3264,24.3564,24.2815,24.3489,49400.0
2010-06-28 12:50:00,32.5,32.5,32.43,32.46,52700.0,24.3564,24.3564,24.304,24.3264,52700.0
2010-06-28 13:00:00,32.45,32.45,32.33,32.36,55200.0,24.3189,24.3189,24.229,24.2515,55200.0
2010-06-28 13:10:00,32.35,32.35,32.26,32.26,44400.0,24.244,24.244,24.1766,24.1766,44400.0
2010-06-28 13:20:00,32.27,32.33,32.26,32.27,46200.0,24.184,24.229,24.1766,24.184,46200.0
2010-06-28 13:30:00,32.27,32.3,32.2,32.3,52200.0,24.184,24.2065,24.1316,24.2065,52200.0
2010-06-28 13:40:00,32.29,32.33,32.26,32.32,58500.0,24.199,24.229,24.1766,24.2215,58500.0
2010-06-28 13:50:00,32.32,32.36,32.31,32.35,36300.0,24.2215,24.2515,24.214,24.244,36300.0
2010-06-28 14:00:00,32.35,32.35,32.29,32.34,52900.0,24.244,24.244,24.199,24.2365,52900.0
2010-06-28 14:10:00,32.34,32.36,32.3,32.3,62900.0,24.2365,24.2515,24.2065,24.2065,62900.0
2010-06-28 14:20:00,32.31,32.33,32.22,32.22,83900.0,24.214,24.229,24.1466,24.1466,83900.0
2010-06-28 14:30:00,32.21,32.3,32.19,32.27,101200.0,24.1391,24.2065,24.1241,24.184,101200.0
2010-06-28 14:40:00,32.27,32.37,32.27,32.3,90900.0,24.184,24.259,24.184,24.2065,90900.0
2010-06-28 14:50:00,32.29,32.35,32.25,32.34,87300.0,24.199,24.244,24.1691,24.2365,87300.0
2010-06-28 15:00:00,32.34,32.38,32.29,32.29,78700.0,24.2365,24.2665,24.199,24.199,78700.0
2010-06-28 15:10:00,32.3,32.31,32.18,32.23,107400.0,24.2065,24.214,24.1166,24.1541,107400.0
2010-06-28 15:20:00,32.22,32.24,32.11,32.14,117100.0,24.1466,24.1616,24.0641,24.0866,117100.0
2010-06-28 15:30:00,32.14,32.23,32.1,32.2,109400.0,24.0866,24.1541,24.0566,24.1316,109400.0
2010-06-28 15:40:00,32.19,32.29,32.16,32.23,170300.0,24.1241,24.199,24.1016,24.1541,170300.0
2010-06-28 15:50:00,32.23,32.23,32.07,32.1,390300.0,24.1541,24.1541,24.0342,24.0566,390300.0
2010-06-29 09:30:00,31.73,31.76,31.39,31.45,434100.0,23.7794,23.8018,23.5245,23.5695,434100.0
2010-06-29 09:40:00,31.45,31.45,31.08,31.1,496500.0,23.5695,23.5695,23.2922,23.3072,496500.0
2010-06-29 09:50:00,31.1,31.23,31.06,31.19,356800.0,23.3072,23.4046,23.2772,23.3747,356800.0
2010-06-29 10:00:00,31.18,31.19,30.77,30.94,570700.0,23.3672,23.3747,23.0599,23.1873,570700.0
2010-06-29 10:10:00,30.94,31.02,30.81,30.87,302600.0,23.1873,23.2473,23.0899,23.1348,302600.0
2010-06-29 10:20:00,30.88,30.89,30.59,30.61,340500.0,23.1423,23.1498,22.925,22.94,340500.0
2010-06-29 10:30:00,30.61,30.75,30.6,30.74,196100.0,22.94,23.0449,22.9325,23.0374,196100.0
2010-06-29 10:40:00,30.75,30.78,30.64,30.66,232500.0,23.0449,23.0674,22.9625,22.9775,232500.0
2010-06-29 10:50:00,30.67,30.75,30.58,30.7,274400.0,22.985,23.0449,22.9175,23.0074,274400.0
2010-06-29 11:00:00,30.71,30.72,30.56,30.59,328500.0,23.0149,23.0224,22.9025,22.925,328500.0
2010-06-29 11:10:00,30.59,30.66,30.51,30.52,346400.0,22.925,22.9775,22.8651,22.8725,346400.0
2010-06-29 11:20:00,30.52,30.6,30.37,30.4,576700.0,22.8725,22.9325,22.7601,22.7826,576700.0
2010-06-29 11:30:00,30.4,30.53,30.4,30.47,198900.0,22.7826,22.88,22.7826,22.8351,198900.0
2010-06-29 11:40:00,30.46,30.48,30.35,30.38,190800.0,22.8276,22.8426,22.7451,22.7676,190800.0
2010-06-29 11:50:00,30.38,30.41,30.31,30.31,143000.0,22.7676,22.7901,22.7152,22.7152,143000.0
2010-06-29 12:00:00,30.31,30.33,30.16,30.23,220000.0,22.7152,22.7302,22.6028,22.6552,220000.0
2010-06-29 12:10:00,30.23,30.4,30.2,30.31,135700.0,22.6552,22.7826,22.6327,22.7152,135700.0
2010-06-29 12:20:00,30.32,30.49,30.31,30.42,112100.0,22.7227,22.8501,22.7152,22.7976,112100.0
2010-06-29 12:30:00,30.42,30.5,30.38,30.49,178900.0,22.7976,22.8576,22.7676,22.8501,178900.0
2010-06-29 12:40:00,30.49,30.56,30.46,30.53,202600.0,22.8501,22.9025,22.8276,22.88,202600.0
2010-06-29 12:50:00,30.54,30.58,30.5,30.56,140300.0,22.8875,22.9175,22.8576,22.9025,140300.0
2010-06-29 13:00:00,30.56,30.65,30.55,30.64,182300.0,22.9025,22.97,22.895,22.9625,182300.0
2010-06-29 13:10:00,30.64,30.66,30.54,30.56,262200.0,22.9625,22.9775,22.8875,22.9025,262200.0
2010-06-29 13:20:00,30.56,30.6,30.52,30.58,210500.0,22.9025,22.9325,22.8725,22.9175,210500.0
2010-06-29 13:30:00,30.57,30.58,30.39,30.39,217100.0,22.91,22.9175,22.7751,22.7751,217100.0
2010-06-29 13:40:00,30.38,30.44,30.35,30.42,104600.0,22.7676,22.8126,22.7451,22.7976,104600.0
2010-06-29 13:50:00,30.41,30.47,30.34,30.47,162800.0,22.7901,22.8351,22.7376,22.8351,162800.0
2010-06-29 14:00:00,30.47,30.49,30.4,30.47,180800.0,22.8351,22.8501,22.7826,22.8351,180800.0
2010-06-29 14:10:00,30.47,30.52,30.41,30.44,348200.0,22.8351,22.8725,22.7901,22.8126,348200.0
2010-06-29 14:20:00,30.45,30.56,30.43,30.47,346000.0,22.8201,22.9025,22.8051,22.8351,346000.0
2010-06-29 14:30:00,30.47,30.48,30.38,30.39,125400.0,22.8351,22.8426,22.7676,22.7751,125400.0
2010-06-29 14:40:00,30.39,30.4,30.27,30.29,185800.0,22.7751,22.7826,22.6852,22.7002,185800.0
2010-06-29 14:50:00,30.27,30.34,30.18,30.18,304600.0,22.6852,22.7376,22.6177,22.6177,304600.0
2010-06-29 15:00:00,30.19,30.24,30.15,30.2,364700.0,22.6252,22.6627,22.5953,22.6327,364700.0
2010-06-29 15:10:00,30.2,30.22,30.12,30.12,258800.0,22.6327,22.6477,22.5728,22.5728,258800.0
2010-06-29 15:20:00,30.12,30.15,30.0,30.03,744000.0,22.5728,22.5953,22.4828,22.5053,744000.0
2010-06-29 15:30:00,30.02,30.17,29.99,30.12,531700.0,22.4978,22.6102,22.4753,22.5728,531700.0
2010-06-29 15:40:00,30.12,30.13,29.98,30.02,903000.0,22.5728,22.5803,22.4679,22.4978,903000.0
2010-06-29 15:50:00,30.02,30.21,29.99,30.14,902900.0,22.4978,22.6402,22.4753,22.5878,902900.0
2010-06-30 09:30:00,30.31,30.55,30.2,30.52,362000.0,22.7152,22.895,22.6327,22.8725,362000.0
2010-06-30 09:40:00,30.52,30.8,30.52,30.73,267900.0,22.8725,23.0824,22.8725,23.0299,267900.0
2010-06-30 09:50:00,30.74,30.81,30.69,30.72,284800.0,23.0374,23.0899,22.9999,23.0224,284800.0
2010-06-30 10:00:00,30.71,30.72,30.61,30.65,265100.0,23.0149,23.0224,22.94,22.97,265100.0
2010-06-30 10:10:00,30.64,30.79,30.64,30.75,290700.0,22.9625,23.0749,22.9625,23.0449,290700.0
2010-06-30 10:20:00,30.74,30.8,30.62,30.74,342700.0,23.0374,23.0824,22.9475,23.0374,342700.0
2010-06-30 10:30:00,30.73,30.96,30.71,30.95,381400.0,23.0299,23.2023,23.0149,23.1948,381400.0
2010-06-30 10:40:00,30.95,30.97,30.76,30.82,311300.0,23.1948,23.2098,23.0524,23.0974,311300.0
2010-06-30 10:50:00,30.83,30.83,30.66,30.66,271800.0,23.1049,23.1049,22.9775,22.9775,271800.0
2010-06-30 11:00:00,30.66,30.72,30.6,30.67,282700.0,22.9775,23.0224,22.9325,22.985,282700.0
2010-06-30 11:10:00,30.67,30.86,30.67,30.85,257100.0,22.985,23.1274,22.985,23.1199,257100.0
2010-06-30 11:20:00,30.86,30.86,30.69,30.69,166100.0,23.1274,23.1274,22.9999,22.9999,166100.0
2010-06-30 11:30:00,30.68,30.78,30.68,30.78,144800.0,22.9925,23.0674,22.9925,23.0674,144800.0
2010-06-30 11:40:00,30.78,30.83,30.69,30.73,177400.0,23.0674,23.1049,22.9999,23.0299,177400.0
2010-06-30 11:50:00,30.73,30.76,30.63,30.64,144200.0,23.0299,23.0524,22.955,22.9625,144200.0
2010-06-30 12:00:00,30.65,30.71,30.61,30.71,70300.0,22.97,23.0149,22.94,23.0149,70300.0
2010-06-30 12:10:00,30.71,30.75,30.7,30.75,38900.0,23.0149,23.0449,23.0074,23.0449,38900.0
2010-06-30 12:20:00,30.75,30.75,30.69,30.69,198400.0,23.0449,23.0449,22.9999,22.9999,198400.0
2010-06-30 12:30:00,30.69,30.75,30.63,30.75,131700.0,22.9999,23.0449,22.955,23.0449,131700.0
2010-06-30 12:40:00,30.75,30.78,30.67,30.71,107800.0,23.0449,23.0674,22.985,23.0149,107800.0
2010-06-30 12:50:00,30.71,30.82,30.71,30.78,94400.0,23.0149,23.0974,23.0149,23.0674,94400.0
2010-06-30 13:00:00,30.77,30.78,30.68,30.74,97000.0,23.0599,23.0674,22.9925,23.0374,97000.0
2010-06-30 13:10:00,30.74,30.78,30.7,30.75,67300.0,23.0374,23.0674,23.0074,23.0449,67300.0
2010-06-30 13:20:00,30.74,30.85,30.72,30.82,100600.0,23.0374,23.1199,23.0224,23.0974,100600.0
2010-06-30 13:30:00,30.81,30.85,30.76,30.79,210900.0,23.0899,23.1199,23.0524,23.0749,210900.0
2010-06-30 13:40:00,30.79,30.92,30.78,30.82,126700.0,23.0749,23.1723,23.0674,23.0974,126700.0
2010-06-30 13:50:00,30.81,30.85,30.77,30.81,117300.0,23.0899,23.1199,23.0599,23.0899,117300.0
2010-06-30 14:00:00,30.81,30.88,30.72,30.74,207900.0,23.0899,23.1423,23.0224,23.0374,207900.0
2010-06-30 14:10:00,30.75,30.78,30.68,30.72,123800.0,23.0449,23.0674,22.9925,23.0224,123800.0
2010-06-30 14:20:00,30.72,30.73,30.57,30.6,140500.0,23.0224,23.0299,22.91,22.9325,140500.0
2010-06-30 14:30:00,30.61,30.67,30.59,30.6,92300.0,22.94,22.985,22.925,22.9325,92300.0
2010-06-30 14:40:00,30.59,30.66,30.51,30.66,133700.0,22.925,22.9775,22.8651,22.9775,133700.0
2010-06-30 14:50:00,30.66,30.68,30.59,30.59,77000.0,22.9775,22.9925,22.925,22.925,77000.0
2010-06-30 15:00:00,30.59,30.61,30.55,30.57,106800.0,22.925,22.94,22.895,22.91,106800.0
2010-06-30 15:10:00,30.57,30.58,30.47,30.55,196100.0,22.91,22.9175,22.8351,22.895,196100.0
2010-06-30 15:20:00,30.55,30.59,30.49,30.49,613600.0,22.895,22.925,22.8501,22.8501,613600.0
2010-06-30 15:30:00,30.49,30.5,30.37,30.38,637200.0,22.8501,22.8576,22.7601,22.7676,637200.0
2010-06-30 15:40:00,30.38,30.39,30.13,30.35,681100.0,22.7676,22.7751,22.5803,22.7451,681100.0
2010-06-30 15:50:00,30.35,30.4,30.25,30.26,706300.0,22.7451,22.7826,22.6702,22.6777,706300.0
2010-07-01 09:30:00,30.4,30.57,30.26,30.55,442600.0,22.7826,22.91,22.6777,22.895,442600.0
2010-07-01 09:40:00,30.56,30.57,30.39,30.41,267900.0,22.9025,22.91,22.7751,22.7901,267900.0
2010-07-01 09:50:00,30.42,30.48,30.28,30.3,267000.0,22.7976,22.8426,22.6927,22.7077,267000.0
2010-07-01 10:00:00,30.31,30.5,30.06,30.19,445300.0,22.7152,22.8576,22.5278,22.6252,445300.0
2010-07-01 10:10:00,30.2,30.22,29.92,29.96,474300.0,22.6327,22.6477,22.4229,22.4529,474300.0
2010-07-01 10:20:00,29.95,30.05,29.93,30.01,178800.0,22.4454,22.5203,22.4304,22.4903,178800.0
2010-07-01 10:30:00,30.01,30.02,29.77,29.78,270500.0,22.4903,22.4978,22.3105,22.318,270500.0
2010-07-01 10:40:00,29.78,29.89,29.68,29.82,304200.0,22.318,22.4004,22.243,22.3479,304200.0
2010-07-01 10:50:00,29.82,29.83,29.72,29.75,195800.0,22.3479,22.3554,22.273,22.2955,195800.0
2010-07-01 11:00:00,29.75,29.9,29.74,29.88,402900.0,22.2955,22.4079,22.288,22.3929,402900.0
2010-07-01 11:10:00,29.89,29.97,29.88,29.94,437700.0,22.4004,22.4604,22.3929,22.4379,437700.0
2010-07-01 11:20:00,29.93,30.21,29.89,30.2,274300.0,22.4304,22.6402,22.4004,22.6327,274300.0
2010-07-01 11:30:00,30.2,30.45,30.18,30.44,335400.0,22.6327,22.8201,22.6177,22.8126,335400.0
2010-07-01 11:40:00,30.44,30.57,30.43,30.51,302600.0,22.8126,22.91,22.8051,22.8651,302600.0
2010-07-01 11:50:00,30.51,30.6,30.47,30.59,271800.0,22.8651,22.9325,22.8351,22.925,271800.0
2010-07-01 12:00:00,30.59,30.64,30.46,30.49,336400.0,22.925,22.9625,22.8276,22.8501,336400.0
2010-07-01 12:10:00,30.49,30.51,30.41,30.46,160700.0,22.8501,22.8651,22.7901,22.8276,160700.0
2010-07-01 12:20:00,30.46,30.47,30.39,30.46,162700.0,22.8276,22.8351,22.7751,22.8276,162700.0
2010-07-01 12:30:00,30.46,30.69,30.43,30.67,180500.0,22.8276,22.9999,22.8051,22.985,180500.0
2010-07-01 12:40:00,30.67,31.0,30.67,30.84,484900.0,22.985,23.2323,22.985,23.1124,484900.0
2010-07-01 12:50:00,30.85,30.9,30.73,30.8,277400.0,23.1199,23.1573,23.0299,23.0824,277400.0
2010-07-01 13:00:00,30.81,30.82,30.72,30.79,198500.0,23.0899,23.0974,23.0224,23.0749,198500.0
2010-07-01 13:10:00,30.79,30.79,30.65,30.79,146200.0,23.0749,23.0749,22.97,23.0749,146200.0
2010-07-01 13:20:00,30.8,30.88,30.75,30.8,166300.0,23.0824,23.1423,23.0449,23.0824,166300.0
2010-07-01 13:30:00,30.79,31.01,30.79,31.01,229300.0,23.0749,23.2398,23.0749,23.2398,229300.0
2010-07-01 13:40:00,31.01,31.01,30.89,30.91,297900.0,23.2398,23.2398,23.1498,23.1648,297900.0
2010-07-01 13:50:00,30.92,31.07,30.91,31.07,254900.0,23.1723,23.2847,23.1648,23.2847,254900.0
2010-07-01 14:00:00,31.07,31.17,30.95,31.08,530400.0,23.2847,23.3597,23.1948,23.2922,530400.0
2010-07-01 14:10:00,31.08,31.24,31.06,31.18,156600.0,23.2922,23.4121,23.2772,23.3672,156600.0
2010-07-01 14:20:00,31.17,31.18,31.03,31.07,221800.0,23.3597,23.3672,23.2548,23.2847,221800.0
2010-07-01 14:30:00,31.07,31.2,31.04,31.17,513800.0,23.2847,23.3822,23.2622,23.3597,513800.0
2010-07-01 14:40:00,31.17,31.17,30.98,31.07,425100.0,23.3597,23.3597,23.2173,23.2847,425100.0
2010-07-01 14:50:00,31.06,31.21,31.02,31.21,338500.0,23.2772,23.3897,23.2473,23.3897,338500.0
2010-07-01 15:00:00,31.21,31.26,31.16,31.22,342800.0,23.3897,23.4271,23.3522,23.3971,342800.0
2010-07-01 15:10:00,31.22,31.26,31.17,31.2,348800.0,23.3971,23.4271,23.3597,23.3822,348800.0
2010-07-01 15:20:00,31.19,31.31,31.08,31.27,326000.0,23.3747,23.4646,23.2922,23.4346,326000.0
2010-07-01 15:30:00,31.27,31.42,31.23,31.35,440400.0,23.4346,23.547,23.4046,23.4946,440400.0
2010-07-01 15:40:00,31.35,31.38,31.24,31.25,476700.0,23.4946,23.5171,23.4121,23.4196,476700.0
2010-07-01 15:50:00,31.25,31.38,31.19,31.28,761500.0,23.4196,23.5171,23.3747,23.4421,761500.0
2010-07-02 09:30:00,31.33,31.37,31.14,31.24,222900.0,23.4796,23.5096,23.3372,23.4121,222900.0
2010-07-02 09:40:00,31.24,31.32,31.04,31.08,272800.0,23.4121,23.4721,23.2622,23.2922,272800.0
2010-07-02 09:50:00,31.07,31.11,30.94,31.08,317300.0,23.2847,23.3147,23.1873,23.2922,317300.0
2010-07-02 10:00:00,31.08,31.09,30.89,31.03,327300.0,23.2922,23.2997,23.1498,23.2548,327300.0
2010-07-02 10:10:00,31.03,31.12,30.97,31.01,174300.0,23.2548,23.3222,23.2098,23.2398,174300.0
2010-07-02 10:20:00,31.01,31.05,30.86,30.88,159600.0,23.2398,23.2697,23.1274,23.1423,159600.0
2010-07-02 10:30:00,30.88,30.89,30.77,30.83,127800.0,23.1423,23.1498,23.0599,23.1049,127800.0
2010-07-02 10:40:00,30.83,30.92,30.82,30.9,128300.0,23.1049,23.1723,23.0974,23.1573,128300.0
2010-07-02 10:50:00,30.9,30.9,30.75,30.79,181800.0,23.1573,23.1573,23.0449,23.0749,181800.0
2010-07-02 11:00:00,30.79,30.82,30.64,30.69,160300.0,23.0749,23.0974,22.9625,22.9999,160300.0
2010-07-02 11:10:00,30.68,30.76,30.64,30.64,140800.0,22.9925,23.0524,22.9625,22.9625,140800.0
2010-07-02 11:20:00,30.63,30.71,30.59,30.62,131600.0,22.955,23.0149,22.925,22.9475,131600.0
2010-07-02 11:30:00,30.62,30.64,30.35,30.36,176400.0,22.9475,22.9625,22.7451,22.7526,176400.0
2010-07-02 11:40:00,30.36,30.49,30.34,30.46,96500.0,22.7526,22.8501,22.7376,22.8276,96500.0
2010-07-02 11:50:00,30.47,30.61,30.41,30.49,107400.0,22.8351,22.94,22.7901,22.8501,107400.0
2010-07-02 12:00:00,30.49,30.62,30.46,30.62,59000.0,22.8501,22.9475,22.8276,22.9475,59000.0
2010-07-02 12:10:00,30.61,30.7,30.48,30.5,88900.0,22.94,23.0074,22.8426,22.8576,88900.0
2010-07-02 12:20:00,30.5,30.59,30.44,30.57,95800.0,22.8576,22.925,22.8126,22.91,95800.0
2010-07-02 12:30:00,30.56,30.6,30.52,30.6,148400.0,22.9025,22.9325,22.8725,22.9325,148400.0
2010-07-02 12:40:00,30.6,30.66,30.57,30.65,127800.0,22.9325,22.9775,22.91,22.97,127800.0
2010-07-02 12:50:00,30.64,30.68,30.6,30.63,182400.0,22.9625,22.9925,22.9325,22.955,182400.0
2010-07-02 13:00:00,30.64,30.68,30.53,30.67,174900.0,22.9625,22.9925,22.88,22.985,174900.0
2010-07-02 13:10:00,30.66,30.68,30.58,30.58,51300.0,22.9775,22.9925,22.9175,22.9175,51300.0
2010-07-02 13:20:00,30.59,30.62,30.44,30.45,132700.0,22.925,22.9475,22.8126,22.8201,132700.0
2010-07-02 13:30:00,30.44,30.57,30.44,30.53,108900.0,22.8126,22.91,22.8126,22.88,108900.0
2010-07-02 13:40:00,30.53,30.57,30.44,30.56,98700.0,22.88,22.91,22.8126,22.9025,98700.0
2010-07-02 13:50:00,30.55,30.58,30.53,30.56,96100.0,22.895,22.9175,22.88,22.9025,96100.0
2010-07-02 14:00:00,30.56,30.6,30.46,30.52,116100.0,22.9025,22.9325,22.8276,22.8725,116100.0
2010-07-02 14:10:00,30.52,30.52,30.44,30.52,116700.0,22.8725,22.8725,22.8126,22.8725,116700.0
2010-07-02 14:20:00,30.52,30.53,30.43,30.43,106400.0,22.8725,22.88,22.8051,22.8051,106400.0
2010-07-02 14:30:00,30.44,30.57,30.4,30.55,161100.0,22.8126,22.91,22.7826,22.895,161100.0
2010-07-02 14:40:00,30.55,30.58,30.48,30.48,98100.0,22.895,22.9175,22.8426,22.8426,98100.0
2010-07-02 14:50:00,30.48,30.57,30.44,30.57,137700.0,22.8426,22.91,22.8126,22.91,137700.0
2010-07-02 15:00:00,30.56,30.64,30.51,30.64,123200.0,22.9025,22.9625,22.8651,22.9625,123200.0
2010-07-02 15:10:00,30.64,30.65,30.53,30.58,82100.0,22.9625,22.97,22.88,22.9175,82100.0
2010-07-02 15:20:00,30.59,30.67,30.55,30.61,112600.0,22.925,22.985,22.895,22.94,112600.0
2010-07-02 15:30:00,30.61,30.82,30.58,30.82,182300.0,22.94,23.0974,22.9175,23.0974,182300.0
2010-07-02 15:40:00,30.82,30.88,30.75,30.82,229200.0,23.0974,23.1423,23.0449,23.0974,229200.0
2010-07-02 15:50:00,30.81,30.83,30.6,30.6,532300.0,23.0899,23.1049,22.9325,22.9325,532300.0
2010-07-06 09:30:00,31.3,31.3,31.1,31.15,249400.0,23.4571,23.4571,23.3072,23.3447,249400.0
2010-07-06 09:40:00,31.16,31.2,31.03,31.19,221800.0,23.3522,23.3822,23.2548,23.3747,221800.0
2010-07-06 09:50:00,31.19,31.29,31.17,31.19,169800.0,23.3747,23.4496,23.3597,23.3747,169800.0
2010-07-06 10:00:00,31.2,31.38,31.1,31.36,332600.0,23.3822,23.5171,23.3072,23.5021,332600.0
2010-07-06 10:10:00,31.36,31.5,31.34,31.45,119400.0,23.5021,23.607,23.4871,23.5695,119400.0
2010-07-06 10:20:00,31.45,31.48,31.36,31.38,208200.0,23.5695,23.592,23.5021,23.5171,208200.0
2010-07-06 10:30:00,31.38,31.45,31.34,31.35,166300.0,23.5171,23.5695,23.4871,23.4946,166300.0
2010-07-06 10:40:00,31.35,31.36,31.11,31.16,146700.0,23.4946,23.5021,23.3147,23.3522,146700.0
2010-07-06 10:50:00,31.15,31.19,31.09,31.09,188600.0,23.3447,23.3747,23.2997,23.2997,188600.0
2010-07-06 11:00:00,31.09,31.19,31.06,31.09,177300.0,23.2997,23.3747,23.2772,23.2997,177300.0
2010-07-06 11:10:00,31.09,31.15,31.04,31.08,162300.0,23.2997,23.3447,23.2622,23.2922,162300.0
2010-07-06 11:20:00,31.08,31.09,31.01,31.03,169700.0,23.2922,23.2997,23.2398,23.2548,169700.0
2010-07-06 11:30:00,31.03,31.15,31.01,31.09,110700.0,23.2548,23.3447,23.2398,23.2997,110700.0
2010-07-06 11:40:00,31.09,31.14,31.07,31.11,54400.0,23.2997,23.3372,23.2847,23.3147,54400.0
2010-07-06 11:50:00,31.11,31.14,31.05,31.12,47700.0,23.3147,23.3372,23.2697,23.3222,47700.0
2010-07-06 12:00:00,31.11,31.2,31.11,31.15,55000.0,23.3147,23.3822,23.3147,23.3447,55000.0
2010-07-06 12:10:00,31.15,31.16,30.93,30.98,85600.0,23.3447,23.3522,23.1798,23.2173,85600.0
2010-07-06 12:20:00,30.99,31.03,30.81,30.83,71300.0,23.2248,23.2548,23.0899,23.1049,71300.0
2010-07-06 12:30:00,30.83,30.94,30.8,30.92,45700.0,23.1049,23.1873,23.0824,23.1723,45700.0
2010-07-06 12:40:00,30.91,30.93,30.76,30.76,66500.0,23.1648,23.1798,23.0524,23.0524,66500.0
2010-07-06 12:50:00,30.75,30.77,30.65,30.7,40500.0,23.0449,23.0599,22.97,23.0074,40500.0
2010-07-06 13:00:00,30.7,30.78,30.67,30.72,38100.0,23.0074,23.0674,22.985,23.0224,38100.0
2010-07-06 13:10:00,30.72,30.76,30.62,30.66,50000.0,23.0224,23.0524,22.9475,22.9775,50000.0
2010-07-06 13:20:00,30.66,30.7,30.58,30.7,63500.0,22.9775,23.0074,22.9175,23.0074,63500.0
2010-07-06 13:30:00,30.71,30.73,30.6,30.6,60100.0,23.0149,23.0299,22.9325,22.9325,60100.0
2010-07-06 13:40:00,30.59,30.64,30.48,30.56,86400.0,22.925,22.9625,22.8426,22.9025,86400.0
2010-07-06 13:50:00,30.55,30.59,30.4,30.46,67000.0,22.895,22.925,22.7826,22.8276,67000.0
2010-07-06 14:00:00,30.45,30.55,30.39,30.42,71100.0,22.8201,22.895,22.7751,22.7976,71100.0
2010-07-06 14:10:00,30.41,30.48,30.34,30.46,75000.0,22.7901,22.8426,22.7376,22.8276,75000.0
2010-07-06 14:20:00,30.45,30.6,30.41,30.55,74200.0,22.8201,22.9325,22.7901,22.895,74200.0
2010-07-06 14:30:00,30.54,30.63,30.51,30.6,48200.0,22.8875,22.955,22.8651,22.9325,48200.0
2010-07-06 14:40:00,30.6,30.61,30.44,30.51,58900.0,22.9325,22.94,22.8126,22.8651,58900.0
2010-07-06 14:50:00,30.51,30.58,30.4,30.42,95700.0,22.8651,22.9175,22.7826,22.7976,95700.0
2010-07-06 15:00:00,30.41,30.5,30.3,30.39,114100.0,22.7901,22.8576,22.7077,22.7751,114100.0
2010-07-06 15:10:00,30.38,30.45,30.29,30.32,152800.0,22.7676,22.8201,22.7002,22.7227,152800.0
2010-07-06 15:20:00,30.31,30.37,30.21,30.34,260400.0,22.7152,22.7601,22.6402,22.7376,260400.0
2010-07-06 15:30:00,30.33,30.4,30.29,30.31,223100.0,22.7302,22.7826,22.7002,22.7152,223100.0
2010-07-06 15:40:00,30.31,30.53,30.31,30.4,286900.0,22.7152,22.88,22.7152,22.7826,286900.0
2010-07-06 15:50:00,30.4,30.49,30.32,30.48,477600.0,22.7826,22.8501,22.7227,22.8426,477600.0
2010-07-07 09:30:00,30.76,30.95,30.69,30.87,204900.0,23.0524,23.1948,22.9999,23.1348,204900.0
2010-07-07 09:40:00,30.87,30.91,30.62,30.64,244200.0,23.1348,23.1648,22.9475,22.9625,244200.0
2010-07-07 09:50:00,30.63,30.81,30.63,30.81,206700.0,22.955,23.0899,22.955,23.0899,206700.0
2010-07-07 10:00:00,30.81,31.09,30.81,30.99,294400.0,23.0899,23.2997,23.0899,23.2248,294400.0
2010-07-07 10:10:00,30.99,31.13,30.99,31.01,153600.0,23.2248,23.3297,23.2248,23.2398,153600.0
2010-07-07 10:20:00,31.02,31.06,30.85,30.87,176500.0,23.2473,23.2772,23.1199,23.1348,176500.0
2010-07-07 10:30:00,30.87,30.96,30.85,30.85,280700.0,23.1348,23.2023,23.1199,23.1199,280700.0
2010-07-07 10:40:00,30.85,31.05,30.82,31.05,247300.0,23.1199,23.2697,23.0974,23.2697,247300.0
2010-07-07 10:50:00,31.05,31.19,31.01,31.19,177000.0,23.2697,23.3747,23.2398,23.3747,177000.0
2010-07-07 11:00:00,31.19,31.2,31.12,31.16,103300.0,23.3747,23.3822,23.3222,23.3522,103300.0
2010-07-07 11:10:00,31.16,31.18,30.9,30.91,145900.0,23.3522,23.3672,23.1573,23.1648,145900.0
2010-07-07 11:20:00,30.91,31.08,30.88,31.07,70700.0,23.1648,23.2922,23.1423,23.2847,70700.0
2010-07-07 11:30:00,31.07,31.12,31.01,31.08,78200.0,23.2847,23.3222,23.2398,23.2922,78200.0
2010-07-07 11:40:00,31.07,31.07,30.87,30.87,114500.0,23.2847,23.2847,23.1348,23.1348,114500.0
2010-07-07 11:50:00,30.87,30.9,30.73,30.8,90700.0,23.1348,23.1573,23.0299,23.0824,90700.0
2010-07-07 12:00:00,30.81,30.86,30.75,30.81,153300.0,23.0899,23.1274,23.0449,23.0899,153300.0
2010-07-07 12:10:00,30.8,31.02,30.78,30.97,100500.0,23.0824,23.2473,23.0674,23.2098,100500.0
2010-07-07 12:20:00,30.97,31.04,30.95,31.04,77500.0,23.2098,23.2622,23.1948,23.2622,77500.0
2010-07-07 12:30:00,31.04,31.07,30.94,30.95,63800.0,23.2622,23.2847,23.1873,23.1948,63800.0
2010-07-07 12:40:00,30.94,31.03,30.9,31.01,44600.0,23.1873,23.2548,23.1573,23.2398,44600.0
2010-07-07 12:50:00,31.01,31.01,30.89,30.91,65800.0,23.2398,23.2398,23.1498,23.1648,65800.0
2010-07-07 13:00:00,30.91,30.99,30.9,30.97,43200.0,23.1648,23.2248,23.1573,23.2098,43200.0
2010-07-07 13:10:00,30.97,31.11,30.93,31.04,76000.0,23.2098,23.3147,23.1798,23.2622,76000.0
2010-07-07 13:20:00,31.04,31.19,31.02,31.15,157200.0,23.2622,23.3747,23.2473,23.3447,157200.0
2010-07-07 13:30:00,31.15,31.15,31.04,31.08,117000.0,23.3447,23.3447,23.2622,23.2922,117000.0
2010-07-07 13:40:00,31.08,31.15,31.02,31.15,197200.0,23.2922,23.3447,23.2473,23.3447,197200.0
2010-07-07 13:50:00,31.15,31.26,31.09,31.19,150100.0,23.3447,23.4271,23.2997,23.3747,150100.0
2010-07-07 14:00:00,31.2,31.29,31.2,31.24,75300.0,23.3822,23.4496,23.3822,23.4121,75300.0
2010-07-07 14:10:00,31.23,31.3,31.2,31.27,54400.0,23.4046,23.4571,23.3822,23.4346,54400.0
2010-07-07 14:20:00,31.26,31.26,31.2,31.2,43300.0,23.4271,23.4271,23.3822,23.3822,43300.0
2010-07-07 14:30:00,31.2,31.24,31.11,31.12,52200.0,23.3822,23.4121,23.3147,23.3222,52200.0
2010-07-07 14:40:00,31.12,31.21,31.12,31.15,44100.0,23.3222,23.3897,23.3222,23.3447,44100.0
2010-07-07 14:50:00,31.15,31.28,31.13,31.27,74000.0,23.3447,23.4421,23.3297,23.4346,74000.0
2010-07-07 15:00:00,31.27,31.27,31.15,31.2,82200.0,23.4346,23.4346,23.3447,23.3822,82200.0
2010-07-07 15:10:00,31.2,31.34,31.2,31.3,95400.0,23.3822,23.4871,23.3822,23.4571,95400.0
2010-07-07 15:20:00,31.3,31.42,31.28,31.36,126100.0,23.4571,23.547,23.4421,23.5021,126100.0
2010-07-07 15:30:00,31.36,31.44,31.35,31.41,154100.0,23.5021,23.562,23.4946,23.5395,154100.0
2010-07-07 15:40:00,31.41,31.51,31.36,31.49,264700.0,23.5395,23.6145,23.5021,23.5995,264700.0
2010-07-07 15:50:00,31.49,31.57,31.46,31.56,417300.0,23.5995,23.6594,23.577,23.652,417300.0
2010-07-08 09:30:00,31.62,31.72,31.51,31.69,249800.0,23.6969,23.7719,23.6145,23.7494,249800.0
2010-07-08 09:40:00,31.7,31.71,31.5,31.58,239100.0,23.7569,23.7644,23.607,23.6669,239100.0
2010-07-08 09:50:00,31.58,31.63,31.43,31.43,269500.0,23.6669,23.7044,23.5545,23.5545,269500.0
2010-07-08 10:00:00,31.44,31.56,31.43,31.56,272000.0,23.562,23.652,23.5545,23.652,272000.0
2010-07-08 10:10:00,31.56,31.65,31.52,31.62,161500.0,23.652,23.7194,23.622,23.6969,161500.0
2010-07-08 10:20:00,31.63,31.68,31.6,31.66,106900.0,23.7044,23.7419,23.6819,23.7269,106900.0
2010-07-08 10:30:00,31.66,31.68,31.54,31.57,151500.0,23.7269,23.7419,23.637,23.6594,151500.0
2010-07-08 10:40:00,31.57,31.57,31.46,31.52,174000.0,23.6594,23.6594,23.577,23.622,174000.0
2010-07-08 10:50:00,31.52,31.53,31.39,31.46,151700.0,23.622,23.6295,23.5245,23.577,151700.0
2010-07-08 11:00:00,31.45,31.48,31.32,31.46,120500.0,23.5695,23.592,23.4721,23.577,120500.0
2010-07-08 11:10:00,31.46,31.53,31.39,31.52,99900.0,23.577,23.6295,23.5245,23.622,99900.0
2010-07-08 11:20:00,31.53,31.6,31.45,31.45,107100.0,23.6295,23.6819,23.5695,23.5695,107100.0
2010-07-08 11:30:00,31.45,31.59,31.41,31.49,99800.0,23.5695,23.6744,23.5395,23.5995,99800.0
2010-07-08 11:40:00,31.49,31.52,31.29,31.32,85300.0,23.5995,23.622,23.4496,23.4721,85300.0
2010-07-08 11:50:00,31.32,31.33,31.23,31.3,82200.0,23.4721,23.4796,23.4046,23.4571,82200.0
2010-07-08 12:00:00,31.31,31.4,31.26,31.34,124400.0,23.4646,23.532,23.4271,23.4871,124400.0
2010-07-08 12:10:00,31.34,31.34,31.22,31.32,78700.0,23.4871,23.4871,23.3971,23.4721,78700.0
2010-07-08 12:20:00,31.32,31.37,31.28,31.31,64200.0,23.4721,23.5096,23.4421,23.4646,64200.0
2010-07-08 12:30:00,31.3,31.31,31.25,31.27,46600.0,23.4571,23.4646,23.4196,23.4346,46600.0
2010-07-08 12:40:00,31.28,31.3,31.23,31.3,44000.0,23.4421,23.4571,23.4046,23.4571,44000.0
2010-07-08 12:50:00,31.31,31.35,31.26,31.29,56100.0,23.4646,23.4946,23.4271,23.4496,56100.0
2010-07-08 13:00:00,31.28,31.37,31.27,31.37,46200.0,23.4421,23.5096,23.4346,23.5096,46200.0
2010-07-08 13:10:00,31.37,31.49,31.35,31.47,77300.0,23.5096,23.5995,23.4946,23.5845,77300.0
2010-07-08 13:20:00,31.46,31.53,31.41,31.41,67500.0,23.577,23.6295,23.5395,23.5395,67500.0
2010-07-08 13:30:00,31.4,31.44,31.35,31.35,79400.0,23.532,23.562,23.4946,23.4946,79400.0
2010-07-08 13:40:00,31.35,31.41,31.33,31.4,125200.0,23.4946,23.5395,23.4796,23.532,125200.0
2010-07-08 13:50:00,31.39,31.42,31.22,31.28,48600.0,23.5245,23.547,23.3971,23.4421,48600.0
2010-07-08 14:00:00,31.28,31.33,31.24,31.25,43100.0,23.4421,23.4796,23.4121,23.4196,43100.0
2010-07-08 14:10:00,31.24,31.25,31.09,31.15,65000.0,23.4121,23.4196,23.2997,23.3447,65000.0
2010-07-08 14:20:00,31.15,31.23,31.09,31.21,56100.0,23.3447,23.4046,23.2997,23.3897,56100.0
2010-07-08 14:30:00,31.21,31.23,31.13,31.17,48300.0,23.3897,23.4046,23.3297,23.3597,48300.0
2010-07-08 14:40:00,31.17,31.28,31.17,31.28,55300.0,23.3597,23.4421,23.3597,23.4421,55300.0
2010-07-08 14:50:00,31.28,31.31,31.21,31.27,124600.0,23.4421,23.4646,23.3897,23.4346,124600.0
2010-07-08 15:00:00,31.27,31.3,31.16,31.18,95000.0,23.4346,23.4571,23.3522,23.3672,95000.0
2010-07-08 15:10:00,31.19,31.33,31.15,31.32,85800.0,23.3747,23.4796,23.3447,23.4721,85800.0
2010-07-08 15:20:00,31.32,31.42,31.32,31.42,71200.0,23.4721,23.547,23.4721,23.547,71200.0
2010-07-08 15:30:00,31.42,31.56,31.4,31.53,133700.0,23.547,23.652,23.532,23.6295,133700.0
2010-07-08 15:40:00,31.52,31.63,31.47,31.54,188100.0,23.622,23.7044,23.5845,23.637,188100.0
2010-07-08 15:50:00,31.55,31.59,31.47,31.58,316600.0,23.6445,23.6744,23.5845,23.6669,316600.0
2010-07-09 09:30:00,31.34,31.55,31.34,31.55,178100.0,23.4871,23.6445,23.4871,23.6445,178100.0
2010-07-09 09:40:00,31.55,31.6,31.47,31.49,236500.0,23.6445,23.6819,23.5845,23.5995,236500.0
2010-07-09 09:50:00,31.48,31.5,31.37,31.43,165900.0,23.592,23.607,23.5096,23.5545,165900.0
2010-07-09 10:00:00,31.43,31.56,31.35,31.36,162100.0,23.5545,23.652,23.4946,23.5021,162100.0
2010-07-09 10:10:00,31.37,31.54,31.34,31.54,156100.0,23.5096,23.637,23.4871,23.637,156100.0
2010-07-09 10:20:00,31.54,31.65,31.5,31.57,200000.0,23.637,23.7194,23.607,23.6594,200000.0
2010-07-09 10:30:00,31.58,31.79,31.56,31.79,312800.0,23.6669,23.8243,23.652,23.8243,312800.0
2010-07-09 10:40:00,31.79,31.87,31.72,31.73,178500.0,23.8243,23.8843,23.7719,23.7794,178500.0
2010-07-09 10:50:00,31.72,31.79,31.66,31.69,134600.0,23.7719,23.8243,23.7269,23.7494,134600.0
2010-07-09 11:00:00,31.69,31.79,31.63,31.7,278200.0,23.7494,23.8243,23.7044,23.7569,278200.0
2010-07-09 11:10:00,31.7,31.74,31.64,31.72,204700.0,23.7569,23.7868,23.7119,23.7719,204700.0
2010-07-09 11:20:00,31.72,31.76,31.69,31.73,146600.0,23.7719,23.8018,23.7494,23.7794,146600.0
2010-07-09 11:30:00,31.73,31.82,31.69,31.81,66800.0,23.7794,23.8468,23.7494,23.8393,66800.0
2010-07-09 11:40:00,31.81,31.95,31.81,31.86,118300.0,23.8393,23.9442,23.8393,23.8768,118300.0
2010-07-09 11:50:00,31.86,31.92,31.82,31.88,90600.0,23.8768,23.9217,23.8468,23.8918,90600.0
2010-07-09 12:00:00,31.87,31.94,31.86,31.92,78500.0,23.8843,23.9367,23.8768,23.9217,78500.0
2010-07-09 12:10:00,31.92,31.96,31.83,31.93,121700.0,23.9217,23.9517,23.8543,23.9292,121700.0
2010-07-09 12:20:00,31.93,31.93,31.85,31.9,150200.0,23.9292,23.9292,23.8693,23.9068,150200.0
2010-07-09 12:30:00,31.89,31.92,31.85,31.88,224500.0,23.8993,23.9217,23.8693,23.8918,224500.0
2010-07-09 12:40:00,31.89,31.92,31.87,31.9,104100.0,23.8993,23.9217,23.8843,23.9068,104100.0
2010-07-09 12:50:00,31.9,31.99,31.9,31.92,91200.0,23.9068,23.9742,23.9068,23.9217,91200.0
2010-07-09 13:00:00,31.91,32.05,31.89,32.02,90500.0,23.9143,24.0192,23.8993,23.9967,90500.0
2010-07-09 13:10:00,32.02,32.09,31.99,32.06,148600.0,23.9967,24.0491,23.9742,24.0267,148600.0
2010-07-09 13:20:00,32.06,32.1,32.04,32.06,98200.0,24.0267,24.0566,24.0117,24.0267,98200.0
2010-07-09 13:30:00,32.05,32.17,32.05,32.15,168400.0,24.0192,24.1091,24.0192,24.0941,168400.0
2010-07-09 13:40:00,32.14,32.19,32.06,32.11,110000.0,24.0866,24.1241,24.0267,24.0641,110000.0
2010-07-09 13:50:00,32.11,32.17,32.09,32.17,77800.0,24.0641,24.1091,24.0491,24.1091,77800.0
2010-07-09 14:00:00,32.17,32.19,32.1,32.1,131000.0,24.1091,24.1241,24.0566,24.0566,131000.0
2010-07-09 14:10:00,32.1,32.15,32.08,32.12,85100.0,24.0566,24.0941,24.0417,24.0716,85100.0
2010-07-09 14:20:00,32.12,32.14,32.08,32.1,68400.0,24.0716,24.0866,24.0417,24.0566,68400.0
2010-07-09 14:30:00,32.09,32.13,32.04,32.04,62600.0,24.0491,24.0791,24.0117,24.0117,62600.0
2010-07-09 14:40:00,32.04,32.06,32.02,32.03,121000.0,24.0117,24.0267,23.9967,24.0042,121000.0
2010-07-09 14:50:00,32.04,32.17,32.03,32.13,132600.0,24.0117,24.1091,24.0042,24.0791,132600.0
2010-07-09 15:00:00,32.13,32.17,32.09,32.12,82700.0,24.0791,24.1091,24.0491,24.0716,82700.0
2010-07-09 15:10:00,32.12,32.2,32.12,32.15,101900.0,24.0716,24.1316,24.0716,24.0941,101900.0
2010-07-09 15:20:00,32.16,32.19,32.07,32.09,95100.0,24.1016,24.1241,24.0342,24.0491,95100.0
2010-07-09 15:30:00,32.1,32.15,32.04,32.12,142700.0,24.0566,24.0941,24.0117,24.0716,142700.0
2010-07-09 15:40:00,32.11,32.17,32.08,32.14,170600.0,24.0641,24.1091,24.0417,24.0866,170600.0
2010-07-09 15:50:00,32.13,32.17,32.08,32.14,223700.0,24.0791,24.1091,24.0417,24.0866,223700.0
2010-07-12 09:30:00,31.72,31.93,31.69,31.83,178800.0,23.7719,23.9292,23.7494,23.8543,178800.0
2010-07-12 09:40:00,31.84,32.07,31.84,32.04,168500.0,23.8618,24.0342,23.8618,24.0117,168500.0
2010-07-12 09:50:00,32.04,32.07,31.98,32.02,121800.0,24.0117,24.0342,23.9667,23.9967,121800.0
2010-07-12 10:00:00,32.03,32.09,31.92,31.93,108100.0,24.0042,24.0491,23.9217,23.9292,108100.0
2010-07-12 10:10:00,31.92,31.98,31.89,31.97,110600.0,23.9217,23.9667,23.8993,23.9592,110600.0
2010-07-12 10:20:00,31.98,31.98,31.79,31.82,102500.0,23.9667,23.9667,23.8243,23.8468,102500.0
2010-07-12 10:30:00,31.83,31.89,31.8,31.84,82800.0,23.8543,23.8993,23.8318,23.8618,82800.0
2010-07-12 10:40:00,31.85,31.87,31.71,31.77,99200.0,23.8693,23.8843,23.7644,23.8093,99200.0
2010-07-12 10:50:00,31.76,31.83,31.73,31.83,89100.0,23.8018,23.8543,23.7794,23.8543,89100.0
2010-07-12 11:00:00,31.83,31.83,31.57,31.59,175400.0,23.8543,23.8543,23.6594,23.6744,175400.0
2010-07-12 11:10:00,31.58,31.73,31.56,31.7,83800.0,23.6669,23.7794,23.652,23.7569,83800.0
2010-07-12 11:20:00,31.7,31.7,31.58,31.64,65500.0,23.7569,23.7569,23.6669,23.7119,65500.0
2010-07-12 11:30:00,31.64,31.77,31.63,31.73,80000.0,23.7119,23.8093,23.7044,23.7794,80000.0
2010-07-12 11:40:00,31.73,31.76,31.71,31.72,24500.0,23.7794,23.8018,23.7644,23.7719,24500.0
2010-07-12 11:50:00,31.72,31.74,31.68,31.7,38800.0,23.7719,23.7868,23.7419,23.7569,38800.0
2010-07-12 12:00:00,31.7,31.86,31.7,31.84,83400.0,23.7569,23.8768,23.7569,23.8618,83400.0
2010-07-12 12:10:00,31.83,31.87,31.81,31.82,48600.0,23.8543,23.8843,23.8393,23.8468,48600.0
2010-07-12 12:20:00,31.83,31.84,31.75,31.75,34900.0,23.8543,23.8618,23.7943,23.7943,34900.0
2010-07-12 12:30:00,31.76,31.79,31.7,31.79,54800.0,23.8018,23.8243,23.7569,23.8243,54800.0
2010-07-12 12:40:00,31.78,31.83,31.72,31.75,61200.0,23.8168,23.8543,23.7719,23.7943,61200.0
2010-07-12 12:50:00,31.73,31.78,31.63,31.64,38600.0,23.7794,23.8168,23.7044,23.7119,38600.0
2010-07-12 13:00:00,31.64,31.7,31.61,31.66,59300.0,23.7119,23.7569,23.6894,23.7269,59300.0
2010-07-12 13:10:00,31.65,31.73,31.61,31.72,69900.0,23.7194,23.7794,23.6894,23.7719,69900.0
2010-07-12 13:20:00,31.72,31.72,31.64,31.68,32400.0,23.7719,23.7719,23.7119,23.7419,32400.0
2010-07-12 13:30:00,31.69,31.73,31.65,31.69,108700.0,23.7494,23.7794,23.7194,23.7494,108700.0
2010-07-12 13:40:00,31.69,31.69,31.58,31.66,75400.0,23.7494,23.7494,23.6669,23.7269,75400.0
2010-07-12 13:50:00,31.66,31.83,31.64,31.8,75100.0,23.7269,23.8543,23.7119,23.8318,75100.0
2010-07-12 14:00:00,31.8,31.82,31.76,31.79,69600.0,23.8318,23.8468,23.8018,23.8243,69600.0
2010-07-12 14:10:00,31.79,31.84,31.72,31.73,38000.0,23.8243,23.8618,23.7719,23.7794,38000.0
2010-07-12 14:20:00,31.73,31.75,31.64,31.69,71000.0,23.7794,23.7943,23.7119,23.7494,71000.0
2010-07-12 14:30:00,31.68,31.68,31.6,31.68,66500.0,23.7419,23.7419,23.6819,23.7419,66500.0
2010-07-12 14:40:00,31.67,31.76,31.65,31.74,57600.0,23.7344,23.8018,23.7194,23.7868,57600.0
2010-07-12 14:50:00,31.74,31.76,31.65,31.68,112900.0,23.7868,23.8018,23.7194,23.7419,112900.0
2010-07-12 15:00:00,31.69,31.7,31.59,31.63,90100.0,23.7494,23.7569,23.6744,23.7044,90100.0
2010-07-12 15:10:00,31.63,31.72,31.61,31.64,161000.0,23.7044,23.7719,23.6894,23.7119,161000.0
2010-07-12 15:20:00,31.63,31.68,31.56,31.6,230900.0,23.7044,23.7419,23.652,23.6819,230900.0
2010-07-12 15:30:00,31.6,31.66,31.58,31.65,189100.0,23.6819,23.7269,23.6669,23.7194,189100.0
2010-07-12 15:40:00,31.64,31.71,31.61,31.62,199600.0,23.7119,23.7644,23.6894,23.6969,199600.0
2010-07-12 15:50:00,31.62,31.66,31.58,31.64,281900.0,23.6969,23.7269,23.6669,23.7119,281900.0
2010-07-13 09:30:00,32.43,32.54,32.28,32.4,231800.0,24.304,24.3864,24.1915,24.2815,231800.0
2010-07-13 09:40:00,32.4,32.45,32.31,32.39,179400.0,24.2815,24.3189,24.214,24.274,179400.0
2010-07-13 09:50:00,32.39,32.57,32.38,32.55,179700.0,24.274,24.4089,24.2665,24.3939,179700.0
2010-07-13 10:00:00,32.54,32.76,32.54,32.72,186200.0,24.3864,24.5513,24.3864,24.5213,186200.0
2010-07-13 10:10:00,32.71,32.72,32.64,32.72,182200.0,24.5138,24.5213,24.4613,24.5213,182200.0
2010-07-13 10:20:00,32.72,32.8,32.72,32.78,120500.0,24.5213,24.5812,24.5213,24.5663,120500.0
2010-07-13 10:30:00,32.78,32.79,32.63,32.67,129500.0,24.5663,24.5737,24.4538,24.4838,129500.0
2010-07-13 10:40:00,32.66,32.67,32.6,32.64,94300.0,24.4763,24.4838,24.4314,24.4613,94300.0
2010-07-13 10:50:00,32.64,32.73,32.59,32.59,115400.0,24.4613,24.5288,24.4239,24.4239,115400.0
2010-07-13 11:00:00,32.59,32.74,32.57,32.72,88400.0,24.4239,24.5363,24.4089,24.5213,88400.0
2010-07-13 11:10:00,32.72,32.77,32.68,32.68,99700.0,24.5213,24.5588,24.4913,24.4913,99700.0
2010-07-13 11:20:00,32.69,32.84,32.66,32.83,118900.0,24.4988,24.6112,24.4763,24.6037,118900.0
2010-07-13 11:30:00,32.83,32.98,32.82,32.94,183700.0,24.6037,24.7161,24.5962,24.6862,183700.0
2010-07-13 11:40:00,32.93,32.98,32.82,32.82,79800.0,24.6787,24.7161,24.5962,24.5962,79800.0
2010-07-13 11:50:00,32.82,32.9,32.8,32.86,67900.0,24.5962,24.6562,24.5812,24.6262,67900.0
2010-07-13 12:00:00,32.86,32.93,32.84,32.9,101400.0,24.6262,24.6787,24.6112,24.6562,101400.0
2010-07-13 12:10:00,32.9,32.94,32.85,32.86,84300.0,24.6562,24.6862,24.6187,24.6262,84300.0
2010-07-13 12:20:00,32.87,32.94,32.8,32.94,102200.0,24.6337,24.6862,24.5812,24.6862,102200.0
2010-07-13 12:30:00,32.93,32.98,32.92,32.93,109800.0,24.6787,24.7161,24.6712,24.6787,109800.0
2010-07-13 12:40:00,32.93,32.93,32.75,32.78,62000.0,24.6787,24.6787,24.5438,24.5663,62000.0
2010-07-13 12:50:00,32.79,32.87,32.69,32.69,117800.0,24.5737,24.6337,24.4988,24.4988,117800.0
2010-07-13 13:00:00,32.69,32.79,32.68,32.78,70200.0,24.4988,24.5737,24.4913,24.5663,70200.0
2010-07-13 13:10:00,32.77,32.78,32.5,32.5,144400.0,24.5588,24.5663,24.3564,24.3564,144400.0
2010-07-13 13:20:00,32.5,32.6,32.46,32.56,95100.0,24.3564,24.4314,24.3264,24.4014,95100.0
2010-07-13 13:30:00,32.55,32.64,32.53,32.62,79200.0,24.3939,24.4613,24.3789,24.4463,79200.0
2010-07-13 13:40:00,32.63,32.64,32.54,32.54,64400.0,24.4538,24.4613,24.3864,24.3864,64400.0
2010-07-13 13:50:00,32.55,32.58,32.52,32.56,80900.0,24.3939,24.4164,24.3714,24.4014,80900.0
2010-07-13 14:00:00,32.57,32.69,32.56,32.63,81800.0,24.4089,24.4988,24.4014,24.4538,81800.0
2010-07-13 14:10:00,32.62,32.64,32.56,32.61,100000.0,24.4463,24.4613,24.4014,24.4389,100000.0
2010-07-13 14:20:00,32.61,32.65,32.56,32.59,63900.0,24.4389,24.4688,24.4014,24.4239,63900.0
2010-07-13 14:30:00,32.59,32.71,32.59,32.7,50900.0,24.4239,24.5138,24.4239,24.5063,50900.0
2010-07-13 14:40:00,32.69,32.77,32.67,32.77,125700.0,24.4988,24.5588,24.4838,24.5588,125700.0
2010-07-13 14:50:00,32.76,32.78,32.7,32.74,146500.0,24.5513,24.5663,24.5063,24.5363,146500.0
2010-07-13 15:00:00,32.74,32.88,32.74,32.81,203400.0,24.5363,24.6412,24.5363,24.5887,203400.0
2010-07-13 15:10:00,32.81,32.99,32.8,32.97,272000.0,24.5887,24.7236,24.5812,24.7086,272000.0
2010-07-13 15:20:00,32.98,32.99,32.91,32.97,238800.0,24.7161,24.7236,24.6637,24.7086,238800.0
2010-07-13 15:30:00,32.97,32.97,32.89,32.92,138900.0,24.7086,24.7086,24.6487,24.6712,138900.0
2010-07-13 15:40:00,32.93,32.98,32.9,32.91,178400.0,24.6787,24.7161,24.6562,24.6637,178400.0
2010-07-13 15:50:00,32.9,32.95,32.79,32.79,300700.0,24.6562,24.6937,24.5737,24.5737,300700.0
2010-07-14 09:30:00,32.64,32.64,32.3,32.34,211200.0,24.4613,24.4613,24.2065,24.2365,211200.0
2010-07-14 09:40:00,32.34,32.56,32.22,32.54,195800.0,24.2365,24.4014,24.1466,24.3864,195800.0
2010-07-14 09:50:00,32.54,32.56,32.42,32.44,181400.0,24.3864,24.4014,24.2965,24.3114,181400.0
2010-07-14 10:00:00,32.44,32.48,32.28,32.47,126400.0,24.3114,24.3414,24.1915,24.3339,126400.0
2010-07-14 10:10:00,32.47,32.53,32.41,32.52,131600.0,24.3339,24.3789,24.289,24.3714,131600.0
2010-07-14 10:20:00,32.51,32.71,32.5,32.6,72600.0,24.3639,24.5138,24.3564,24.4314,72600.0
2010-07-14 10:30:00,32.62,32.65,32.53,32.56,84800.0,24.4463,24.4688,24.3789,24.4014,84800.0
2010-07-14 10:40:00,32.55,32.77,32.53,32.71,122700.0,24.3939,24.5588,24.3789,24.5138,122700.0
2010-07-14 10:50:00,32.7,32.73,32.57,32.71,151200.0,24.5063,24.5288,24.4089,24.5138,151200.0
2010-07-14 11:00:00,32.7,32.8,32.67,32.76,144600.0,24.5063,24.5812,24.4838,24.5513,144600.0
2010-07-14 11:10:00,32.76,32.77,32.67,32.77,133100.0,24.5513,24.5588,24.4838,24.5588,133100.0
2010-07-14 11:20:00,32.76,32.78,32.62,32.67,126500.0,24.5513,24.5663,24.4463,24.4838,126500.0
2010-07-14 11:30:00,32.65,32.83,32.64,32.83,163000.0,24.4688,24.6037,24.4613,24.6037,163000.0
2010-07-14 11:40:00,32.82,32.88,32.79,32.83,65800.0,24.5962,24.6412,24.5737,24.6037,65800.0
2010-07-14 11:50:00,32.83,32.85,32.71,32.72,45200.0,24.6037,24.6187,24.5138,24.5213,45200.0
2010-07-14 12:00:00,32.72,32.77,32.7,32.74,49200.0,24.5213,24.5588,24.5063,24.5363,49200.0
2010-07-14 12:10:00,32.76,32.87,32.76,32.86,56900.0,24.5513,24.6337,24.5513,24.6262,56900.0
2010-07-14 12:20:00,32.85,32.88,32.83,32.86,48300.0,24.6187,24.6412,24.6037,24.6262,48300.0
2010-07-14 12:30:00,32.86,32.93,32.83,32.88,58700.0,24.6262,24.6787,24.6037,24.6412,58700.0
2010-07-14 12:40:00,32.87,32.88,32.79,32.8,63900.0,24.6337,24.6412,24.5737,24.5812,63900.0
2010-07-14 12:50:00,32.8,32.8,32.73,32.77,43200.0,24.5812,24.5812,24.5288,24.5588,43200.0
2010-07-14 13:00:00,32.77,32.79,32.72,32.74,71900.0,24.5588,24.5737,24.5213,24.5363,71900.0
2010-07-14 13:10:00,32.74,32.81,32.72,32.78,42700.0,24.5363,24.5887,24.5213,24.5663,42700.0
2010-07-14 13:20:00,32.78,32.81,32.69,32.72,66400.0,24.5663,24.5887,24.4988,24.5213,66400.0
2010-07-14 13:30:00,32.73,32.75,32.68,32.68,69100.0,24.5288,24.5438,24.4913,24.4913,69100.0
2010-07-14 13:40:00,32.68,32.72,32.65,32.69,64800.0,24.4913,24.5213,24.4688,24.4988,64800.0
2010-07-14 13:50:00,32.68,32.69,32.54,32.61,92100.0,24.4913,24.4988,24.3864,24.4389,92100.0
2010-07-14 14:00:00,32.63,32.63,32.49,32.55,120000.0,24.4538,24.4538,24.3489,24.3939,120000.0
2010-07-14 14:10:00,32.54,32.6,32.46,32.46,120400.0,24.3864,24.4314,24.3264,24.3264,120400.0
2010-07-14 14:20:00,32.46,32.5,32.38,32.42,132600.0,24.3264,24.3564,24.2665,24.2965,132600.0
2010-07-14 14:30:00,32.42,32.52,32.38,32.48,82300.0,24.2965,24.3714,24.2665,24.3414,82300.0
2010-07-14 14:40:00,32.47,32.53,32.43,32.5,52400.0,24.3339,24.3789,24.304,24.3564,52400.0
2010-07-14 14:50:00,32.5,32.56,32.48,32.53,62800.0,24.3564,24.4014,24.3414,24.3789,62800.0
2010-07-14 15:00:00,32.54,32.62,32.48,32.51,72100.0,24.3864,24.4463,24.3414,24.3639,72100.0
2010-07-14 15:10:00,32.51,32.65,32.49,32.6,102900.0,24.3639,24.4688,24.3489,24.4314,102900.0
2010-07-14 15:20:00,32.6,32.67,32.55,32.64,130200.0,24.4314,24.4838,24.3939,24.4613,130200.0
2010-07-14 15:30:00,32.64,32.67,32.6,32.64,156800.0,24.4613,24.4838,24.4314,24.4613,156800.0
2010-07-14 15:40:00,32.64,32.73,32.58,32.72,217300.0,24.4613,24.5288,24.4164,24.5213,217300.0
2010-07-14 15:50:00,32.73,32.77,32.65,32.76,266000.0,24.5288,24.5588,24.4688,24.5513,266000.0
2010-07-15 09:30:00,32.8,32.92,32.78,32.83,189000.0,24.5812,24.6712,24.5663,24.6037,189000.0
2010-07-15 09:40:00,32.82,32.84,32.7,32.74,213400.0,24.5962,24.6112,24.5063,24.5363,213400.0
2010-07-15 09:50:00,32.74,32.85,32.61,32.84,187600.0,24.5363,24.6187,24.4389,24.6112,187600.0
2010-07-15 10:00:00,32.82,32.82,32.56,32.65,321000.0,24.5962,24.5962,24.4014,24.4688,321000.0
2010-07-15 10:10:00,32.65,32.67,32.37,32.39,254100.0,24.4688,24.4838,24.259,24.274,254100.0
2010-07-15 10:20:00,32.39,32.5,32.3,32.5,133400.0,24.274,24.3564,24.2065,24.3564,133400.0
2010-07-15 10:30:00,32.5,32.5,32.39,32.48,102600.0,24.3564,24.3564,24.274,24.3414,102600.0
2010-07-15 10:40:00,32.48,32.5,32.36,32.48,117300.0,24.3414,24.3564,24.2515,24.3414,117300.0
2010-07-15 10:50:00,32.47,32.52,32.4,32.44,89800.0,24.3339,24.3714,24.2815,24.3114,89800.0
2010-07-15 11:00:00,32.44,32.48,32.29,32.3,113500.0,24.3114,24.3414,24.199,24.2065,113500.0
2010-07-15 11:10:00,32.31,32.42,32.27,32.35,102100.0,24.214,24.2965,24.184,24.244,102100.0
2010-07-15 11:20:00,32.36,32.45,32.36,32.45,109800.0,24.2515,24.3189,24.2515,24.3189,109800.0
2010-07-15 11:30:00,32.44,32.52,32.4,32.5,50800.0,24.3114,24.3714,24.2815,24.3564,50800.0
2010-07-15 11:40:00,32.51,32.52,32.38,32.4,57500.0,24.3639,24.3714,24.2665,24.2815,57500.0
2010-07-15 11:50:00,32.4,32.47,32.35,32.36,45500.0,24.2815,24.3339,24.244,24.2515,45500.0
2010-07-15 12:00:00,32.36,32.4,32.31,32.35,58500.0,24.2515,24.2815,24.214,24.244,58500.0
2010-07-15 12:10:00,32.35,32.45,32.34,32.34,37200.0,24.244,24.3189,24.2365,24.2365,37200.0
2010-07-15 12:20:00,32.34,32.35,32.25,32.3,47500.0,24.2365,24.244,24.1691,24.2065,47500.0
2010-07-15 12:30:00,32.29,32.37,32.27,32.32,35600.0,24.199,24.259,24.184,24.2215,35600.0
2010-07-15 12:40:00,32.32,32.36,32.26,32.35,27300.0,24.2215,24.2515,24.1766,24.244,27300.0
2010-07-15 12:50:00,32.35,32.42,32.35,32.42,76600.0,24.244,24.2965,24.244,24.2965,76600.0
2010-07-15 13:00:00,32.42,32.57,32.4,32.54,76500.0,24.2965,24.4089,24.2815,24.3864,76500.0
2010-07-15 13:10:00,32.54,32.6,32.47,32.6,44100.0,24.3864,24.4314,24.3339,24.4314,44100.0
2010-07-15 13:20:00,32.61,32.73,32.59,32.62,80600.0,24.4389,24.5288,24.4239,24.4463,80600.0
2010-07-15 13:30:00,32.62,32.66,32.53,32.63,81900.0,24.4463,24.4763,24.3789,24.4538,81900.0
2010-07-15 13:40:00,32.63,32.66,32.57,32.63,39700.0,24.4538,24.4763,24.4089,24.4538,39700.0
2010-07-15 13:50:00,32.62,32.62,32.53,32.56,54300.0,24.4463,24.4463,24.3789,24.4014,54300.0
2010-07-15 14:00:00,32.55,32.61,32.49,32.5,65100.0,24.3939,24.4389,24.3489,24.3564,65100.0
2010-07-15 14:10:00,32.5,32.6,32.45,32.6,60300.0,24.3564,24.4314,24.3189,24.4314,60300.0
2010-07-15 14:20:00,32.61,32.64,32.53,32.62,67500.0,24.4389,24.4613,24.3789,24.4463,67500.0
2010-07-15 14:30:00,32.62,32.68,32.55,32.57,137000.0,24.4463,24.4913,24.3939,24.4089,137000.0
2010-07-15 14:40:00,32.57,32.64,32.52,32.6,53000.0,24.4089,24.4613,24.3714,24.4314,53000.0
2010-07-15 14:50:00,32.61,32.64,32.55,32.57,88400.0,24.4389,24.4613,24.3939,24.4089,88400.0
2010-07-15 15:00:00,32.56,32.61,32.44,32.47,132800.0,24.4014,24.4389,24.3114,24.3339,132800.0
2010-07-15 15:10:00,32.47,32.47,32.31,32.35,128000.0,24.3339,24.3339,24.214,24.244,128000.0
2010-07-15 15:20:00,32.35,32.5,32.3,32.49,188500.0,24.244,24.3564,24.2065,24.3489,188500.0
2010-07-15 15:30:00,32.49,32.69,32.47,32.64,263000.0,24.3489,24.4988,24.3339,24.4613,263000.0
2010-07-15 15:40:00,32.64,32.84,32.58,32.72,303900.0,24.4613,24.6112,24.4164,24.5213,303900.0
2010-07-15 15:50:00,32.72,32.86,32.71,32.78,400200.0,24.5213,24.6262,24.5138,24.5663,400200.0
2010-07-16 09:30:00,32.59,32.62,32.39,32.4,466100.0,24.4239,24.4463,24.274,24.2815,466100.0
2010-07-16 09:40:00,32.4,32.44,32.1,32.18,258000.0,24.2815,24.3114,24.0566,24.1166,258000.0
2010-07-16 09:50:00,32.18,32.31,31.85,31.86,265200.0,24.1166,24.214,23.8693,23.8768,265200.0
2010-07-16 10:00:00,31.87,31.88,31.66,31.73,262500.0,23.8843,23.8918,23.7269,23.7794,262500.0
2010-07-16 10:10:00,31.73,31.85,31.72,31.84,114800.0,23.7794,23.8693,23.7719,23.8618,114800.0
2010-07-16 10:20:00,31.85,31.9,31.78,31.87,132500.0,23.8693,23.9068,23.8168,23.8843,132500.0
2010-07-16 10:30:00,31.87,31.88,31.71,31.77,178600.0,23.8843,23.8918,23.7644,23.8093,178600.0
2010-07-16 10:40:00,31.77,31.88,31.75,31.8,95400.0,23.8093,23.8918,23.7943,23.8318,95400.0
2010-07-16 10:50:00,31.8,31.92,31.77,31.87,95600.0,23.8318,23.9217,23.8093,23.8843,95600.0
2010-07-16 11:00:00,31.86,31.92,31.76,31.77,94100.0,23.8768,23.9217,23.8018,23.8093,94100.0
2010-07-16 11:10:00,31.77,31.78,31.68,31.68,68800.0,23.8093,23.8168,23.7419,23.7419,68800.0
2010-07-16 11:20:00,31.68,31.7,31.58,31.66,82200.0,23.7419,23.7569,23.6669,23.7269,82200.0
2010-07-16 11:30:00,31.66,31.67,31.51,31.58,98100.0,23.7269,23.7344,23.6145,23.6669,98100.0
2010-07-16 11:40:00,31.58,31.63,31.51,31.53,73700.0,23.6669,23.7044,23.6145,23.6295,73700.0
2010-07-16 11:50:00,31.53,31.56,31.42,31.44,92000.0,23.6295,23.652,23.547,23.562,92000.0
2010-07-16 12:00:00,31.45,31.48,31.41,31.46,76800.0,23.5695,23.592,23.5395,23.577,76800.0
2010-07-16 12:10:00,31.45,31.55,31.33,31.38,60800.0,23.5695,23.6445,23.4796,23.5171,60800.0
2010-07-16 12:20:00,31.38,31.48,31.36,31.47,39200.0,23.5171,23.592,23.5021,23.5845,39200.0
2010-07-16 12:30:00,31.46,31.47,31.41,31.43,34500.0,23.577,23.5845,23.5395,23.5545,34500.0
2010-07-16 12:40:00,31.44,31.51,31.44,31.49,44100.0,23.562,23.6145,23.562,23.5995,44100.0
2010-07-16 12:50:00,31.49,31.5,31.43,31.45,45100.0,23.5995,23.607,23.5545,23.5695,45100.0
2010-07-16 13:00:00,31.45,31.52,31.43,31.48,106800.0,23.5695,23.622,23.5545,23.592,106800.0
2010-07-16 13:10:00,31.48,31.56,31.47,31.51,69700.0,23.592,23.652,23.5845,23.6145,69700.0
2010-07-16 13:20:00,31.52,31.54,31.45,31.51,114700.0,23.622,23.637,23.5695,23.6145,114700.0
2010-07-16 13:30:00,31.51,31.61,31.48,31.5,72400.0,23.6145,23.6894,23.592,23.607,72400.0
2010-07-16 13:40:00,31.51,31.52,31.4,31.52,158000.0,23.6145,23.622,23.532,23.622,158000.0
2010-07-16 13:50:00,31.51,31.52,31.44,31.49,129900.0,23.6145,23.622,23.562,23.5995,129900.0
2010-07-16 14:00:00,31.49,31.51,31.45,31.49,69300.0,23.5995,23.6145,23.5695,23.5995,69300.0
2010-07-16 14:10:00,31.49,31.53,31.42,31.44,158600.0,23.5995,23.6295,23.547,23.562,158600.0
2010-07-16 14:20:00,31.44,31.52,31.42,31.5,124300.0,23.562,23.622,23.547,23.607,124300.0
2010-07-16 14:30:00,31.5,31.53,31.47,31.5,233900.0,23.607,23.6295,23.5845,23.607,233900.0
2010-07-16 14:40:00,31.5,31.55,31.48,31.53,179600.0,23.607,23.6445,23.592,23.6295,179600.0
2010-07-16 14:50:00,31.53,31.54,31.48,31.49,171100.0,23.6295,23.637,23.592,23.5995,171100.0
2010-07-16 15:00:00,31.5,31.57,31.49,31.49,138500.0,23.607,23.6594,23.5995,23.5995,138500.0
2010-07-16 15:10:00,31.49,31.55,31.46,31.46,243200.0,23.5995,23.6445,23.577,23.577,243200.0
2010-07-16 15:20:00,31.46,31.48,31.37,31.39,132200.0,23.577,23.592,23.5096,23.5245,132200.0
2010-07-16 15:30:00,31.4,31.55,31.39,31.43,308100.0,23.532,23.6445,23.5245,23.5545,308100.0
2010-07-16 15:40:00,31.43,31.48,31.3,31.32,265900.0,23.5545,23.592,23.4571,23.4721,265900.0
2010-07-16 15:50:00,31.32,31.49,31.32,31.42,406100.0,23.4721,23.5995,23.4721,23.547,406100.0
2010-07-19 09:30:00,31.48,31.67,31.48,31.57,241600.0,23.592,23.7344,23.592,23.6594,241600.0
2010-07-19 09:40:00,31.58,31.7,31.54,31.6,165400.0,23.6669,23.7569,23.637,23.6819,165400.0
2010-07-19 09:50:00,31.6,31.61,31.51,31.51,91100.0,23.6819,23.6894,23.6145,23.6145,91100.0
2010-07-19 10:00:00,31.5,31.54,31.32,31.35,125700.0,23.607,23.637,23.4721,23.4946,125700.0
2010-07-19 10:10:00,31.34,31.35,31.21,31.21,106300.0,23.4871,23.4946,23.3897,23.3897,106300.0
2010-07-19 10:20:00,31.22,31.24,30.99,30.99,137400.0,23.3971,23.4121,23.2248,23.2248,137400.0
2010-07-19 10:30:00,31.0,31.11,30.97,30.98,172900.0,23.2323,23.3147,23.2098,23.2173,172900.0
2010-07-19 10:40:00,30.97,31.02,30.89,30.9,115800.0,23.2098,23.2473,23.1498,23.1573,115800.0
2010-07-19 10:50:00,30.9,30.99,30.82,30.99,99300.0,23.1573,23.2248,23.0974,23.2248,99300.0
2010-07-19 11:00:00,30.99,31.15,30.98,31.1,163600.0,23.2248,23.3447,23.2173,23.3072,163600.0
2010-07-19 11:10:00,31.09,31.2,31.02,31.17,80900.0,23.2997,23.3822,23.2473,23.3597,80900.0
2010-07-19 11:20:00,31.17,31.19,31.11,31.11,62800.0,23.3597,23.3747,23.3147,23.3147,62800.0
2010-07-19 11:30:00,31.12,31.14,30.99,30.99,42500.0,23.3222,23.3372,23.2248,23.2248,42500.0
2010-07-19 11:40:00,30.98,31.08,30.98,31.08,37900.0,23.2173,23.2922,23.2173,23.2922,37900.0
2010-07-19 11:50:00,31.08,31.19,31.07,31.16,68000.0,23.2922,23.3747,23.2847,23.3522,68000.0
2010-07-19 12:00:00,31.16,31.18,31.04,31.12,37100.0,23.3522,23.3672,23.2622,23.3222,37100.0
2010-07-19 12:10:00,31.11,31.14,31.03,31.14,30700.0,23.3147,23.3372,23.2548,23.3372,30700.0
2010-07-19 12:20:00,31.13,31.22,31.12,31.22,42800.0,23.3297,23.3971,23.3222,23.3971,42800.0
2010-07-19 12:30:00,31.22,31.26,31.17,31.25,39300.0,23.3971,23.4271,23.3597,23.4196,39300.0
2010-07-19 12:40:00,31.25,31.31,31.24,31.3,41600.0,23.4196,23.4646,23.4121,23.4571,41600.0
2010-07-19 12:50:00,31.3,31.34,31.2,31.23,33900.0,23.4571,23.4871,23.3822,23.4046,33900.0
2010-07-19 13:00:00,31.23,31.29,31.22,31.26,40700.0,23.4046,23.4496,23.3971,23.4271,40700.0
2010-07-19 13:10:00,31.27,31.28,31.16,31.18,26800.0,23.4346,23.4421,23.3522,23.3672,26800.0
2010-07-19 13:20:00,31.18,31.23,31.16,31.18,35200.0,23.3672,23.4046,23.3522,23.3672,35200.0
2010-07-19 13:30:00,31.19,31.27,31.17,31.19,41300.0,23.3747,23.4346,23.3597,23.3747,41300.0
2010-07-19 13:40:00,31.2,31.2,31.1,31.11,114600.0,23.3822,23.3822,23.3072,23.3147,114600.0
2010-07-19 13:50:00,31.12,31.16,31.08,31.13,39500.0,23.3222,23.3522,23.2922,23.3297,39500.0
2010-07-19 14:00:00,31.13,31.24,31.13,31.21,34800.0,23.3297,23.4121,23.3297,23.3897,34800.0
2010-07-19 14:10:00,31.22,31.33,31.22,31.33,45100.0,23.3971,23.4796,23.3971,23.4796,45100.0
2010-07-19 14:20:00,31.33,31.36,31.27,31.32,123200.0,23.4796,23.5021,23.4346,23.4721,123200.0
2010-07-19 14:30:00,31.32,31.37,31.29,31.35,40600.0,23.4721,23.5096,23.4496,23.4946,40600.0
2010-07-19 14:40:00,31.36,31.46,31.34,31.44,56100.0,23.5021,23.577,23.4871,23.562,56100.0
2010-07-19 14:50:00,31.45,31.5,31.41,31.43,72800.0,23.5695,23.607,23.5395,23.5545,72800.0
2010-07-19 15:00:00,31.42,31.51,31.4,31.49,90700.0,23.547,23.6145,23.532,23.5995,90700.0
2010-07-19 15:10:00,31.49,31.53,31.45,31.45,83700.0,23.5995,23.6295,23.5695,23.5695,83700.0
2010-07-19 15:20:00,31.45,31.45,31.3,31.33,72400.0,23.5695,23.5695,23.4571,23.4796,72400.0
2010-07-19 15:30:00,31.33,31.39,31.26,31.31,138000.0,23.4796,23.5245,23.4271,23.4646,138000.0
2010-07-19 15:40:00,31.31,31.43,31.27,31.36,176100.0,23.4646,23.5545,23.4346,23.5021,176100.0
2010-07-19 15:50:00,31.37,31.42,31.32,31.39,254700.0,23.5096,23.547,23.4721,23.5245,254700.0
2010-07-20 09:30:00,30.81,30.96,30.75,30.79,295300.0,23.0899,23.2023,23.0449,23.0749,295300.0
2010-07-20 09:40:00,30.79,30.91,30.69,30.91,255500.0,23.0749,23.1648,22.9999,23.1648,255500.0
2010-07-20 09:50:00,30.91,31.11,30.89,31.06,136100.0,23.1648,23.3147,23.1498,23.2772,136100.0
2010-07-20 10:00:00,31.06,31.09,30.91,30.96,226500.0,23.2772,23.2997,23.1648,23.2023,226500.0
2010-07-20 10:10:00,30.96,31.09,30.95,31.04,371300.0,23.2023,23.2997,23.1948,23.2622,371300.0
2010-07-20 10:20:00,31.04,31.17,31.04,31.12,143600.0,23.2622,23.3597,23.2622,23.3222,143600.0
2010-07-20 10:30:00,31.13,31.21,31.08,31.17,124500.0,23.3297,23.3897,23.2922,23.3597,124500.0
2010-07-20 10:40:00,31.17,31.24,31.13,31.2,135100.0,23.3597,23.4121,23.3297,23.3822,135100.0
2010-07-20 10:50:00,31.19,31.23,31.09,31.11,91100.0,23.3747,23.4046,23.2997,23.3147,91100.0
2010-07-20 11:00:00,31.11,31.25,31.1,31.25,91200.0,23.3147,23.4196,23.3072,23.4196,91200.0
2010-07-20 11:10:00,31.24,31.34,31.21,31.32,81300.0,23.4121,23.4871,23.3897,23.4721,81300.0
2010-07-20 11:20:00,31.32,31.35,31.26,31.34,144400.0,23.4721,23.4946,23.4271,23.4871,144400.0
2010-07-20 11:30:00,31.34,31.36,31.22,31.25,51300.0,23.4871,23.5021,23.3971,23.4196,51300.0
2010-07-20 11:40:00,31.24,31.25,31.16,31.24,52400.0,23.4121,23.4196,23.3522,23.4121,52400.0
2010-07-20 11:50:00,31.24,31.25,31.13,31.13,84400.0,23.4121,23.4196,23.3297,23.3297,84400.0
2010-07-20 12:00:00,31.13,31.19,31.08,31.14,42400.0,23.3297,23.3747,23.2922,23.3372,42400.0
2010-07-20 12:10:00,31.15,31.16,31.01,31.01,47600.0,23.3447,23.3522,23.2398,23.2398,47600.0
2010-07-20 12:20:00,31.02,31.08,31.01,31.05,48800.0,23.2473,23.2922,23.2398,23.2697,48800.0
2010-07-20 12:30:00,31.04,31.09,31.01,31.04,51900.0,23.2622,23.2997,23.2398,23.2622,51900.0
2010-07-20 12:40:00,31.04,31.1,30.99,31.07,84900.0,23.2622,23.3072,23.2248,23.2847,84900.0
2010-07-20 12:50:00,31.07,31.11,31.04,31.09,54400.0,23.2847,23.3147,23.2622,23.2997,54400.0
2010-07-20 13:00:00,31.1,31.13,31.07,31.07,73800.0,23.3072,23.3297,23.2847,23.2847,73800.0
2010-07-20 13:10:00,31.07,31.09,30.99,31.05,195600.0,23.2847,23.2997,23.2248,23.2697,195600.0
2010-07-20 13:20:00,31.06,31.07,30.99,31.0,157600.0,23.2772,23.2847,23.2248,23.2323,157600.0
2010-07-20 13:30:00,31.0,31.14,30.99,31.12,348900.0,23.2323,23.3372,23.2248,23.3222,348900.0
2010-07-20 13:40:00,31.12,31.22,31.09,31.18,110600.0,23.3222,23.3971,23.2997,23.3672,110600.0
2010-07-20 13:50:00,31.18,31.47,31.18,31.45,102300.0,23.3672,23.5845,23.3672,23.5695,102300.0
2010-07-20 14:00:00,31.46,31.46,31.3,31.35,131200.0,23.577,23.577,23.4571,23.4946,131200.0
2010-07-20 14:10:00,31.35,31.39,31.32,31.34,80400.0,23.4946,23.5245,23.4721,23.4871,80400.0
2010-07-20 14:20:00,31.34,31.34,31.23,31.32,81900.0,23.4871,23.4871,23.4046,23.4721,81900.0
2010-07-20 14:30:00,31.31,31.37,31.25,31.27,107400.0,23.4646,23.5096,23.4196,23.4346,107400.0
2010-07-20 14:40:00,31.26,31.34,31.22,31.33,92500.0,23.4271,23.4871,23.3971,23.4796,92500.0
2010-07-20 14:50:00,31.32,31.39,31.25,31.3,77500.0,23.4721,23.5245,23.4196,23.4571,77500.0
2010-07-20 15:00:00,31.31,31.41,31.27,31.41,102300.0,23.4646,23.5395,23.4346,23.5395,102300.0
2010-07-20 15:10:00,31.41,31.53,31.38,31.44,73200.0,23.5395,23.6295,23.5171,23.562,73200.0
2010-07-20 15:20:00,31.45,31.62,31.41,31.6,198800.0,23.5695,23.6969,23.5395,23.6819,198800.0
2010-07-20 15:30:00,31.59,31.71,31.56,31.56,216300.0,23.6744,23.7644,23.652,23.652,216300.0
2010-07-20 15:40:00,31.57,31.74,31.53,31.74,206000.0,23.6594,23.7868,23.6295,23.7868,206000.0
2010-07-20 15:50:00,31.74,31.76,31.6,31.7,351500.0,23.7868,23.8018,23.6819,23.7569,351500.0
2010-07-21 09:30:00,31.89,31.98,31.82,31.89,142200.0,23.8993,23.9667,23.8468,23.8993,142200.0
2010-07-21 09:40:00,31.88,31.92,31.79,31.87,253000.0,23.8918,23.9217,23.8243,23.8843,253000.0
2010-07-21 09:50:00,31.87,32.31,31.81,31.95,249600.0,23.8843,24.214,23.8393,23.9442,249600.0
2010-07-21 10:00:00,31.95,31.95,31.62,31.7,230700.0,23.9442,23.9442,23.6969,23.7569,230700.0
2010-07-21 10:10:00,31.71,31.94,31.7,31.9,112200.0,23.7644,23.9367,23.7569,23.9068,112200.0
2010-07-21 10:20:00,31.9,32.09,31.88,32.08,121600.0,23.9068,24.0491,23.8918,24.0417,121600.0
2010-07-21 10:30:00,32.08,32.08,31.96,32.01,138800.0,24.0417,24.0417,23.9517,23.9892,138800.0
2010-07-21 10:40:00,32.0,32.17,32.0,32.17,179800.0,23.9817,24.1091,23.9817,24.1091,179800.0
2010-07-21 10:50:00,32.16,32.27,32.12,32.14,207800.0,24.1016,24.184,24.0716,24.0866,207800.0
2010-07-21 11:00:00,32.15,32.17,32.0,32.01,100500.0,24.0941,24.1091,23.9817,23.9892,100500.0
2010-07-21 11:10:00,32.01,32.09,31.97,32.01,124600.0,23.9892,24.0491,23.9592,23.9892,124600.0
2010-07-21 11:20:00,32.02,32.07,31.99,32.03,74200.0,23.9967,24.0342,23.9742,24.0042,74200.0
2010-07-21 11:30:00,32.03,32.11,31.97,32.1,96300.0,24.0042,24.0641,23.9592,24.0566,96300.0
2010-07-21 11:40:00,32.1,32.16,32.07,32.12,171000.0,24.0566,24.1016,24.0342,24.0716,171000.0
2010-07-21 11:50:00,32.12,32.21,32.1,32.19,275700.0,24.0716,24.1391,24.0566,24.1241,275700.0
2010-07-21 12:00:00,32.19,32.25,32.07,32.07,83300.0,24.1241,24.1691,24.0342,24.0342,83300.0
2010-07-21 12:10:00,32.08,32.19,32.05,32.13,119500.0,24.0417,24.1241,24.0192,24.0791,119500.0
2010-07-21 12:20:00,32.12,32.22,32.08,32.22,169100.0,24.0716,24.1466,24.0417,24.1466,169100.0
2010-07-21 12:30:00,32.21,32.3,32.19,32.28,104900.0,24.1391,24.2065,24.1241,24.1915,104900.0
2010-07-21 12:40:00,32.28,32.32,32.2,32.23,55600.0,24.1915,24.2215,24.1316,24.1541,55600.0
2010-07-21 12:50:00,32.23,32.23,32.09,32.13,103300.0,24.1541,24.1541,24.0491,24.0791,103300.0
2010-07-21 13:00:00,32.12,32.25,32.11,32.24,93900.0,24.0716,24.1691,24.0641,24.1616,93900.0
2010-07-21 13:10:00,32.24,32.26,32.17,32.2,51100.0,24.1616,24.1766,24.1091,24.1316,51100.0
2010-07-21 13:20:00,32.19,32.22,32.12,32.21,32600.0,24.1241,24.1466,24.0716,24.1391,32600.0
2010-07-21 13:30:00,32.21,32.27,32.21,32.27,38000.0,24.1391,24.184,24.1391,24.184,38000.0
2010-07-21 13:40:00,32.26,32.27,32.19,32.27,42900.0,24.1766,24.184,24.1241,24.184,42900.0
2010-07-21 13:50:00,32.27,32.36,32.21,32.21,49000.0,24.184,24.2515,24.1391,24.1391,49000.0
2010-07-21 14:00:00,32.2,32.24,32.0,32.01,125200.0,24.1316,24.1616,23.9817,23.9892,125200.0
2010-07-21 14:10:00,32.0,32.0,31.69,31.8,193100.0,23.9817,23.9817,23.7494,23.8318,193100.0
2010-07-21 14:20:00,31.8,31.82,31.66,31.66,186900.0,23.8318,23.8468,23.7269,23.7269,186900.0
2010-07-21 14:30:00,31.65,31.66,31.49,31.59,213100.0,23.7194,23.7269,23.5995,23.6744,213100.0
2010-07-21 14:40:00,31.59,31.67,31.56,31.58,87500.0,23.6744,23.7344,23.652,23.6669,87500.0
2010-07-21 14:50:00,31.58,31.6,31.32,31.37,133800.0,23.6669,23.6819,23.4721,23.5096,133800.0
2010-07-21 15:00:00,31.37,31.5,31.32,31.47,145900.0,23.5096,23.607,23.4721,23.5845,145900.0
2010-07-21 15:10:00,31.47,31.63,31.39,31.4,138100.0,23.5845,23.7044,23.5245,23.532,138100.0
2010-07-21 15:20:00,31.39,31.54,31.35,31.41,143600.0,23.5245,23.637,23.4946,23.5395,143600.0
2010-07-21 15:30:00,31.41,31.53,31.36,31.44,185200.0,23.5395,23.6295,23.5021,23.562,185200.0
2010-07-21 15:40:00,31.44,31.51,31.35,31.5,199100.0,23.562,23.6145,23.4946,23.607,199100.0
2010-07-21 15:50:00,31.5,31.57,31.37,31.44,356800.0,23.607,23.6594,23.5096,23.562,356800.0
2010-07-22 09:30:00,32.8,32.87,32.61,32.79,391200.0,24.5812,24.6337,24.4389,24.5737,391200.0
2010-07-22 09:40:00,32.79,33.12,32.79,33.12,261700.0,24.5737,24.8211,24.5737,24.8211,261700.0
2010-07-22 09:50:00,33.12,33.14,33.0,33.13,201800.0,24.8211,24.836,24.7311,24.8286,201800.0
2010-07-22 10:00:00,33.13,33.38,33.13,33.29,321300.0,24.8286,25.0159,24.8286,24.9485,321300.0
2010-07-22 10:10:00,33.3,33.4,33.23,33.36,203400.0,24.956,25.0309,24.9035,25.0009,203400.0
2010-07-22 10:20:00,33.37,33.48,33.36,33.46,267100.0,25.0084,25.0909,25.0009,25.0759,267100.0
2010-07-22 10:30:00,33.47,33.53,33.42,33.51,202100.0,25.0834,25.1283,25.0459,25.1133,202100.0
2010-07-22 10:40:00,33.51,33.54,33.44,33.46,212300.0,25.1133,25.1358,25.0609,25.0759,212300.0
2010-07-22 10:50:00,33.45,33.58,33.42,33.57,162400.0,25.0684,25.1658,25.0459,25.1583,162400.0
2010-07-22 11:00:00,33.58,33.65,33.49,33.49,198200.0,25.1658,25.2183,25.0983,25.0983,198200.0
2010-07-22 11:10:00,33.48,33.52,33.41,33.47,130300.0,25.0909,25.1208,25.0384,25.0834,130300.0
2010-07-22 11:20:00,33.47,33.58,33.43,33.55,101400.0,25.0834,25.1658,25.0534,25.1433,101400.0
2010-07-22 11:30:00,33.55,33.57,33.36,33.4,195200.0,25.1433,25.1583,25.0009,25.0309,195200.0
2010-07-22 11:40:00,33.41,33.47,33.39,33.45,68800.0,25.0384,25.0834,25.0234,25.0684,68800.0
2010-07-22 11:50:00,33.44,33.47,33.38,33.47,180400.0,25.0609,25.0834,25.0159,25.0834,180400.0
2010-07-22 12:00:00,33.47,33.47,33.39,33.44,67500.0,25.0834,25.0834,25.0234,25.0609,67500.0
2010-07-22 12:10:00,33.44,33.52,33.42,33.48,91100.0,25.0609,25.1208,25.0459,25.0909,91100.0
2010-07-22 12:20:00,33.48,33.63,33.47,33.58,115900.0,25.0909,25.2033,25.0834,25.1658,115900.0
2010-07-22 12:30:00,33.58,33.68,33.54,33.66,171200.0,25.1658,25.2407,25.1358,25.2258,171200.0
2010-07-22 12:40:00,33.67,33.72,33.64,33.67,79300.0,25.2332,25.2707,25.2108,25.2332,79300.0
2010-07-22 12:50:00,33.67,33.7,33.64,33.68,71200.0,25.2332,25.2557,25.2108,25.2407,71200.0
2010-07-22 13:00:00,33.68,33.71,33.65,33.71,37400.0,25.2407,25.2632,25.2183,25.2632,37400.0
2010-07-22 13:10:00,33.7,33.75,33.7,33.75,65300.0,25.2557,25.2932,25.2557,25.2932,65300.0
2010-07-22 13:20:00,33.74,33.78,33.7,33.72,96800.0,25.2857,25.3157,25.2557,25.2707,96800.0
2010-07-22 13:30:00,33.72,33.72,33.65,33.72,62700.0,25.2707,25.2707,25.2183,25.2707,62700.0
2010-07-22 13:40:00,33.72,33.74,33.66,33.7,68400.0,25.2707,25.2857,25.2258,25.2557,68400.0
2010-07-22 13:50:00,33.7,33.72,33.61,33.64,38600.0,25.2557,25.2707,25.1883,25.2108,38600.0
2010-07-22 14:00:00,33.64,33.7,33.62,33.68,52400.0,25.2108,25.2557,25.1958,25.2407,52400.0
2010-07-22 14:10:00,33.68,33.75,33.66,33.71,68200.0,25.2407,25.2932,25.2258,25.2632,68200.0
2010-07-22 14:20:00,33.71,33.84,33.71,33.83,95500.0,25.2632,25.3606,25.2632,25.3532,95500.0
2010-07-22 14:30:00,33.83,33.83,33.73,33.75,100800.0,25.3532,25.3532,25.2782,25.2932,100800.0
2010-07-22 14:40:00,33.75,33.75,33.65,33.72,116900.0,25.2932,25.2932,25.2183,25.2707,116900.0
2010-07-22 14:50:00,33.72,33.76,33.7,33.74,96800.0,25.2707,25.3007,25.2557,25.2857,96800.0
2010-07-22 15:00:00,33.74,33.74,33.63,33.67,135200.0,25.2857,25.2857,25.2033,25.2332,135200.0
2010-07-22 15:10:00,33.69,33.8,33.68,33.77,124100.0,25.2482,25.3307,25.2407,25.3082,124100.0
2010-07-22 15:20:00,33.77,33.8,33.74,33.76,129100.0,25.3082,25.3307,25.2857,25.3007,129100.0
2010-07-22 15:30:00,33.75,33.77,33.45,33.49,266500.0,25.2932,25.3082,25.0684,25.0983,266500.0
2010-07-22 15:40:00,33.49,33.64,33.43,33.63,338800.0,25.0983,25.2108,25.0534,25.2033,338800.0
2010-07-22 15:50:00,33.63,33.75,33.61,33.65,326200.0,25.2033,25.2932,25.1883,25.2183,326200.0
2010-07-23 09:30:00,33.84,33.89,33.6,33.83,218700.0,25.3606,25.3981,25.1808,25.3532,218700.0
2010-07-23 09:40:00,33.84,33.95,33.72,33.75,142700.0,25.3606,25.4431,25.2707,25.2932,142700.0
2010-07-23 09:50:00,33.75,33.75,33.55,33.55,168500.0,25.2932,25.2932,25.1433,25.1433,168500.0
2010-07-23 10:00:00,33.55,33.7,33.53,33.7,180900.0,25.1433,25.2557,25.1283,25.2557,180900.0
2010-07-23 10:10:00,33.7,33.82,33.65,33.74,161300.0,25.2557,25.3457,25.2183,25.2857,161300.0
2010-07-23 10:20:00,33.75,33.81,33.62,33.79,121900.0,25.2932,25.3382,25.1958,25.3232,121900.0
2010-07-23 10:30:00,33.8,33.91,33.72,33.72,185800.0,25.3307,25.4131,25.2707,25.2707,185800.0
2010-07-23 10:40:00,33.73,33.93,33.72,33.91,160300.0,25.2782,25.4281,25.2707,25.4131,160300.0
2010-07-23 10:50:00,33.91,33.93,33.84,33.84,124200.0,25.4131,25.4281,25.3606,25.3606,124200.0
2010-07-23 11:00:00,33.84,33.88,33.78,33.81,150400.0,25.3606,25.3906,25.3157,25.3382,150400.0
2010-07-23 11:10:00,33.82,33.86,33.76,33.77,183000.0,25.3457,25.3756,25.3007,25.3082,183000.0
2010-07-23 11:20:00,33.77,33.86,33.77,33.81,123000.0,25.3082,25.3756,25.3082,25.3382,123000.0
2010-07-23 11:30:00,33.8,33.82,33.75,33.8,96200.0,25.3307,25.3457,25.2932,25.3307,96200.0
2010-07-23 11:40:00,33.8,33.91,33.72,33.91,92500.0,25.3307,25.4131,25.2707,25.4131,92500.0
2010-07-23 11:50:00,33.91,33.97,33.82,33.9,101600.0,25.4131,25.4581,25.3457,25.4056,101600.0
2010-07-23 12:00:00,33.9,34.01,33.77,33.81,210400.0,25.4056,25.4881,25.3082,25.3382,210400.0
2010-07-23 12:10:00,33.82,33.97,33.72,33.97,211200.0,25.3457,25.4581,25.2707,25.4581,211200.0
2010-07-23 12:20:00,33.97,33.97,33.78,33.8,176700.0,25.4581,25.4581,25.3157,25.3307,176700.0
2010-07-23 12:30:00,33.8,33.83,33.74,33.83,74500.0,25.3307,25.3532,25.2857,25.3532,74500.0
2010-07-23 12:40:00,33.81,33.82,33.7,33.75,71100.0,25.3382,25.3457,25.2557,25.2932,71100.0
2010-07-23 12:50:00,33.76,33.88,33.73,33.88,41700.0,25.3007,25.3906,25.2782,25.3906,41700.0
2010-07-23 13:00:00,33.88,33.88,33.76,33.83,41600.0,25.3906,25.3906,25.3007,25.3532,41600.0
2010-07-23 13:10:00,33.83,34.0,33.8,33.98,95100.0,25.3532,25.4806,25.3307,25.4656,95100.0
2010-07-23 13:20:00,33.98,34.13,33.96,34.09,102800.0,25.4656,25.578,25.4506,25.548,102800.0
2010-07-23 13:30:00,34.09,34.16,34.04,34.05,97400.0,25.548,25.6005,25.5105,25.518,97400.0
2010-07-23 13:40:00,34.05,34.06,33.99,34.02,164500.0,25.518,25.5255,25.4731,25.4955,164500.0
2010-07-23 13:50:00,34.02,34.19,34.02,34.16,69200.0,25.4955,25.6229,25.4955,25.6005,69200.0
2010-07-23 14:00:00,34.16,34.28,34.11,34.21,100000.0,25.6005,25.6904,25.563,25.6379,100000.0
2010-07-23 14:10:00,34.21,34.24,34.14,34.2,74700.0,25.6379,25.6604,25.5855,25.6304,74700.0
2010-07-23 14:20:00,34.2,34.2,34.05,34.13,73500.0,25.6304,25.6304,25.518,25.578,73500.0
2010-07-23 14:30:00,34.14,34.19,34.1,34.15,91500.0,25.5855,25.6229,25.5555,25.593,91500.0
2010-07-23 14:40:00,34.15,34.25,34.13,34.24,67400.0,25.593,25.6679,25.578,25.6604,67400.0
2010-07-23 14:50:00,34.24,34.28,34.18,34.24,139400.0,25.6604,25.6904,25.6155,25.6604,139400.0
2010-07-23 15:00:00,34.24,34.26,34.15,34.22,73100.0,25.6604,25.6754,25.593,25.6454,73100.0
2010-07-23 15:10:00,34.22,34.23,34.11,34.2,85200.0,25.6454,25.6529,25.563,25.6304,85200.0
2010-07-23 15:20:00,34.21,34.25,34.13,34.2,80300.0,25.6379,25.6679,25.578,25.6304,80300.0
2010-07-23 15:30:00,34.21,34.27,34.08,34.13,206200.0,25.6379,25.6829,25.5405,25.578,206200.0
2010-07-23 15:40:00,34.13,34.15,33.95,34.12,290600.0,25.578,25.593,25.4431,25.5705,290600.0
2010-07-23 15:50:00,34.12,34.18,34.1,34.18,206200.0,25.5705,25.6155,25.5555,25.6155,206200.0
2010-07-26 09:30:00,34.08,34.28,33.89,34.12,161000.0,25.5405,25.6904,25.3981,25.5705,161000.0
2010-07-26 09:40:00,34.12,34.18,34.04,34.13,121800.0,25.5705,25.6155,25.5105,25.578,121800.0
2010-07-26 09:50:00,34.14,34.2,34.07,34.17,121700.0,25.5855,25.6304,25.533,25.608,121700.0
2010-07-26 10:00:00,34.18,34.46,34.18,34.38,256200.0,25.6155,25.8253,25.6155,25.7653,256200.0
2010-07-26 10:10:00,34.39,34.42,34.35,34.38,234000.0,25.7728,25.7953,25.7429,25.7653,234000.0
2010-07-26 10:20:00,34.38,34.42,34.3,34.4,122700.0,25.7653,25.7953,25.7054,25.7803,122700.0
2010-07-26 10:30:00,34.4,34.48,34.27,34.47,140400.0,25.7803,25.8403,25.6829,25.8328,140400.0
2010-07-26 10:40:00,34.47,34.51,34.42,34.51,98400.0,25.8328,25.8628,25.7953,25.8628,98400.0
2010-07-26 10:50:00,34.51,34.63,34.5,34.63,101300.0,25.8628,25.9527,25.8553,25.9527,101300.0
2010-07-26 11:00:00,34.64,34.66,34.54,34.59,113600.0,25.9602,25.9752,25.8852,25.9227,113600.0
2010-07-26 11:10:00,34.59,34.76,34.56,34.75,152400.0,25.9227,26.0501,25.9002,26.0426,152400.0
2010-07-26 11:20:00,34.74,34.77,34.68,34.74,144500.0,26.0351,26.0576,25.9902,26.0351,144500.0
2010-07-26 11:30:00,34.74,34.81,34.71,34.81,50700.0,26.0351,26.0876,26.0127,26.0876,50700.0
2010-07-26 11:40:00,34.8,34.9,34.77,34.9,63100.0,26.0801,26.155,26.0576,26.155,63100.0
2010-07-26 11:50:00,34.9,34.9,34.78,34.81,40500.0,26.155,26.155,26.0651,26.0876,40500.0
2010-07-26 12:00:00,34.81,34.91,34.81,34.91,47100.0,26.0876,26.1625,26.0876,26.1625,47100.0
2010-07-26 12:10:00,34.9,34.92,34.83,34.92,56600.0,26.155,26.17,26.1026,26.17,56600.0
2010-07-26 12:20:00,34.92,34.93,34.89,34.92,52100.0,26.17,26.1775,26.1475,26.17,52100.0
2010-07-26 12:30:00,34.93,34.93,34.84,34.86,99500.0,26.1775,26.1775,26.1101,26.1251,99500.0
2010-07-26 12:40:00,34.87,34.92,34.84,34.9,59600.0,26.1326,26.17,26.1101,26.155,59600.0
2010-07-26 12:50:00,34.9,34.97,34.88,34.97,54600.0,26.155,26.2075,26.1401,26.2075,54600.0
2010-07-26 13:00:00,34.96,34.98,34.88,34.9,66900.0,26.2,26.215,26.1401,26.155,66900.0
2010-07-26 13:10:00,34.91,34.97,34.9,34.96,58500.0,26.1625,26.2075,26.155,26.2,58500.0
2010-07-26 13:20:00,34.97,35.02,34.96,35.02,70100.0,26.2075,26.245,26.2,26.245,70100.0
2010-07-26 13:30:00,35.02,35.03,34.95,35.01,72500.0,26.245,26.2525,26.1925,26.2375,72500.0
2010-07-26 13:40:00,35.02,35.06,34.99,35.0,58100.0,26.245,26.275,26.2225,26.23,58100.0
2010-07-26 13:50:00,35.01,35.03,34.93,34.95,114200.0,26.2375,26.2525,26.1775,26.1925,114200.0
2010-07-26 14:00:00,34.95,34.96,34.83,34.84,135400.0,26.1925,26.2,26.1026,26.1101,135400.0
2010-07-26 14:10:00,34.84,34.9,34.84,34.88,55900.0,26.1101,26.155,26.1101,26.1401,55900.0
2010-07-26 14:20:00,34.88,34.89,34.81,34.82,73200.0,26.1401,26.1475,26.0876,26.0951,73200.0
2010-07-26 14:30:00,34.82,34.83,34.76,34.76,83100.0,26.0951,26.1026,26.0501,26.0501,83100.0
2010-07-26 14:40:00,34.76,34.89,34.76,34.88,147800.0,26.0501,26.1475,26.0501,26.1401,147800.0
2010-07-26 14:50:00,34.88,34.91,34.83,34.85,105800.0,26.1401,26.1625,26.1026,26.1176,105800.0
2010-07-26 15:00:00,34.86,35.03,34.83,34.99,199000.0,26.1251,26.2525,26.1026,26.2225,199000.0
2010-07-26 15:10:00,34.99,35.03,34.96,35.0,122100.0,26.2225,26.2525,26.2,26.23,122100.0
2010-07-26 15:20:00,35.01,35.14,35.01,35.08,144000.0,26.2375,26.3349,26.2375,26.2899,144000.0
2010-07-26 15:30:00,35.07,35.1,34.98,35.03,162800.0,26.2824,26.3049,26.215,26.2525,162800.0
2010-07-26 15:40:00,35.02,35.15,35.02,35.14,260300.0,26.245,26.3424,26.245,26.3349,260300.0
2010-07-26 15:50:00,35.14,35.17,35.08,35.14,400200.0,26.3349,26.3574,26.2899,26.3349,400200.0
2010-07-27 09:30:00,34.8,34.97,34.74,34.96,313800.0,26.0801,26.2075,26.0351,26.2,313800.0
2010-07-27 09:40:00,34.95,35.03,34.94,34.97,279400.0,26.1925,26.2525,26.185,26.2075,279400.0
2010-07-27 09:50:00,34.98,35.0,34.81,34.81,201900.0,26.215,26.23,26.0876,26.0876,201900.0
2010-07-27 10:00:00,34.8,35.06,34.7,34.71,346600.0,26.0801,26.275,26.0052,26.0127,346600.0
2010-07-27 10:10:00,34.71,34.83,34.68,34.83,187100.0,26.0127,26.1026,25.9902,26.1026,187100.0
2010-07-27 10:20:00,34.84,34.89,34.76,34.81,97900.0,26.1101,26.1475,26.0501,26.0876,97900.0
2010-07-27 10:30:00,34.82,34.87,34.74,34.74,100700.0,26.0951,26.1326,26.0351,26.0351,100700.0
2010-07-27 10:40:00,34.74,34.78,34.64,34.74,80300.0,26.0351,26.0651,25.9602,26.0351,80300.0
2010-07-27 10:50:00,34.74,34.79,34.69,34.7,101700.0,26.0351,26.0726,25.9977,26.0052,101700.0
2010-07-27 11:00:00,34.7,34.7,34.57,34.63,102800.0,26.0052,26.0052,25.9077,25.9527,102800.0
2010-07-27 11:10:00,34.63,34.65,34.52,34.53,83900.0,25.9527,25.9677,25.8703,25.8778,83900.0
2010-07-27 11:20:00,34.53,34.57,34.5,34.52,79200.0,25.8778,25.9077,25.8553,25.8703,79200.0
2010-07-27 11:30:00,34.52,34.63,34.5,34.63,86100.0,25.8703,25.9527,25.8553,25.9527,86100.0
2010-07-27 11:40:00,34.62,34.63,34.54,34.55,45400.0,25.9452,25.9527,25.8852,25.8927,45400.0
2010-07-27 11:50:00,34.55,34.61,34.53,34.61,75500.0,25.8927,25.9377,25.8778,25.9377,75500.0
2010-07-27 12:00:00,34.61,34.63,34.54,34.6,37300.0,25.9377,25.9527,25.8852,25.9302,37300.0
2010-07-27 12:10:00,34.6,34.78,34.6,34.72,39800.0,25.9302,26.0651,25.9302,26.0201,39800.0
2010-07-27 12:20:00,34.72,34.75,34.71,34.72,26000.0,26.0201,26.0426,26.0127,26.0201,26000.0
2010-07-27 12:30:00,34.72,34.72,34.64,34.69,21900.0,26.0201,26.0201,25.9602,25.9977,21900.0
2010-07-27 12:40:00,34.7,34.75,34.61,34.62,32400.0,26.0052,26.0426,25.9377,25.9452,32400.0
2010-07-27 12:50:00,34.61,34.68,34.57,34.65,38900.0,25.9377,25.9902,25.9077,25.9677,38900.0
2010-07-27 13:00:00,34.64,34.72,34.62,34.69,31900.0,25.9602,26.0201,25.9452,25.9977,31900.0
2010-07-27 13:10:00,34.69,34.71,34.64,34.66,28800.0,25.9977,26.0127,25.9602,25.9752,28800.0
2010-07-27 13:20:00,34.66,34.69,34.53,34.55,57300.0,25.9752,25.9977,25.8778,25.8927,57300.0
2010-07-27 13:30:00,34.55,34.57,34.51,34.52,43100.0,25.8927,25.9077,25.8628,25.8703,43100.0
2010-07-27 13:40:00,34.52,34.68,34.49,34.67,71100.0,25.8703,25.9902,25.8478,25.9827,71100.0
2010-07-27 13:50:00,34.66,34.67,34.54,34.55,79300.0,25.9752,25.9827,25.8852,25.8927,79300.0
2010-07-27 14:00:00,34.55,34.63,34.51,34.63,43300.0,25.8927,25.9527,25.8628,25.9527,43300.0
2010-07-27 14:10:00,34.63,34.71,34.52,34.71,58100.0,25.9527,26.0127,25.8703,26.0127,58100.0
2010-07-27 14:20:00,34.7,34.7,34.6,34.62,40000.0,26.0052,26.0052,25.9302,25.9452,40000.0
2010-07-27 14:30:00,34.62,34.66,34.57,34.58,72800.0,25.9452,25.9752,25.9077,25.9152,72800.0
2010-07-27 14:40:00,34.58,34.61,34.53,34.58,96000.0,25.9152,25.9377,25.8778,25.9152,96000.0
2010-07-27 14:50:00,34.58,34.62,34.55,34.6,203100.0,25.9152,25.9452,25.8927,25.9302,203100.0
2010-07-27 15:00:00,34.59,34.67,34.58,34.66,129300.0,25.9227,25.9827,25.9152,25.9752,129300.0
2010-07-27 15:10:00,34.65,34.68,34.58,34.64,84000.0,25.9677,25.9902,25.9152,25.9602,84000.0
2010-07-27 15:20:00,34.65,34.72,34.63,34.67,128100.0,25.9677,26.0201,25.9527,25.9827,128100.0
2010-07-27 15:30:00,34.67,34.67,34.54,34.57,124400.0,25.9827,25.9827,25.8852,25.9077,124400.0
2010-07-27 15:40:00,34.57,34.61,34.49,34.51,206400.0,25.9077,25.9377,25.8478,25.8628,206400.0
2010-07-27 15:50:00,34.5,34.55,34.43,34.52,288000.0,25.8553,25.8927,25.8028,25.8703,288000.0
2010-07-28 09:30:00,34.47,34.75,34.46,34.71,173800.0,25.8328,26.0426,25.8253,26.0127,173800.0
2010-07-28 09:40:00,34.71,34.77,34.62,34.73,194800.0,26.0127,26.0576,25.9452,26.0276,194800.0
2010-07-28 09:50:00,34.73,34.82,34.65,34.71,111600.0,26.0276,26.0951,25.9677,26.0127,111600.0
2010-07-28 10:00:00,34.71,34.77,34.57,34.57,106900.0,26.0127,26.0576,25.9077,25.9077,106900.0
2010-07-28 10:10:00,34.58,34.7,34.53,34.67,91900.0,25.9152,26.0052,25.8778,25.9827,91900.0
2010-07-28 10:20:00,34.66,34.66,34.56,34.64,59700.0,25.9752,25.9752,25.9002,25.9602,59700.0
2010-07-28 10:30:00,34.64,34.69,34.53,34.65,143000.0,25.9602,25.9977,25.8778,25.9677,143000.0
2010-07-28 10:40:00,34.64,34.79,34.62,34.73,258000.0,25.9602,26.0726,25.9452,26.0276,258000.0
2010-07-28 10:50:00,34.74,34.8,34.7,34.74,106500.0,26.0351,26.0801,26.0052,26.0351,106500.0
2010-07-28 11:00:00,34.74,34.74,34.63,34.67,106300.0,26.0351,26.0351,25.9527,25.9827,106300.0
2010-07-28 11:10:00,34.67,34.75,34.6,34.63,108400.0,25.9827,26.0426,25.9302,25.9527,108400.0
2010-07-28 11:20:00,34.62,34.71,34.6,34.7,82800.0,25.9452,26.0127,25.9302,26.0052,82800.0
2010-07-28 11:30:00,34.69,34.8,34.67,34.78,118600.0,25.9977,26.0801,25.9827,26.0651,118600.0
2010-07-28 11:40:00,34.78,34.88,34.76,34.82,124700.0,26.0651,26.1401,26.0501,26.0951,124700.0
2010-07-28 11:50:00,34.81,34.85,34.75,34.75,52100.0,26.0876,26.1176,26.0426,26.0426,52100.0
2010-07-28 12:00:00,34.76,34.78,34.69,34.75,63100.0,26.0501,26.0651,25.9977,26.0426,63100.0
2010-07-28 12:10:00,34.75,34.78,34.74,34.78,66200.0,26.0426,26.0651,26.0351,26.0651,66200.0
2010-07-28 12:20:00,34.79,34.79,34.7,34.7,32900.0,26.0726,26.0726,26.0052,26.0052,32900.0
2010-07-28 12:30:00,34.7,34.76,34.68,34.75,42300.0,26.0052,26.0501,25.9902,26.0426,42300.0
2010-07-28 12:40:00,34.74,34.79,34.67,34.67,48300.0,26.0351,26.0726,25.9827,25.9827,48300.0
2010-07-28 12:50:00,34.67,34.82,34.67,34.82,41500.0,25.9827,26.0951,25.9827,26.0951,41500.0
2010-07-28 13:00:00,34.82,34.82,34.68,34.79,62500.0,26.0951,26.0951,25.9902,26.0726,62500.0
2010-07-28 13:10:00,34.78,34.8,34.76,34.77,27800.0,26.0651,26.0801,26.0501,26.0576,27800.0
2010-07-28 13:20:00,34.78,34.78,34.7,34.73,35800.0,26.0651,26.0651,26.0052,26.0276,35800.0
2010-07-28 13:30:00,34.72,34.79,34.67,34.74,44200.0,26.0201,26.0726,25.9827,26.0351,44200.0
2010-07-28 13:40:00,34.73,34.76,34.66,34.76,48900.0,26.0276,26.0501,25.9752,26.0501,48900.0
2010-07-28 13:50:00,34.76,34.82,34.75,34.8,32300.0,26.0501,26.0951,26.0426,26.0801,32300.0
2010-07-28 14:00:00,34.79,34.85,34.72,34.81,57100.0,26.0726,26.1176,26.0201,26.0876,57100.0
2010-07-28 14:10:00,34.8,34.81,34.61,34.61,69000.0,26.0801,26.0876,25.9377,25.9377,69000.0
2010-07-28 14:20:00,34.6,34.66,34.57,34.62,52100.0,25.9302,25.9752,25.9077,25.9452,52100.0
2010-07-28 14:30:00,34.63,34.69,34.63,34.66,31600.0,25.9527,25.9977,25.9527,25.9752,31600.0
2010-07-28 14:40:00,34.67,34.68,34.55,34.56,33400.0,25.9827,25.9902,25.8927,25.9002,33400.0
2010-07-28 14:50:00,34.57,34.63,34.54,34.54,61200.0,25.9077,25.9527,25.8852,25.8852,61200.0
2010-07-28 15:00:00,34.56,34.58,34.41,34.41,98200.0,25.9002,25.9152,25.7878,25.7878,98200.0
2010-07-28 15:10:00,34.4,34.45,34.37,34.42,87200.0,25.7803,25.8178,25.7578,25.7953,87200.0
2010-07-28 15:20:00,34.42,34.5,34.38,34.48,79900.0,25.7953,25.8553,25.7653,25.8403,79900.0
2010-07-28 15:30:00,34.49,34.58,34.49,34.52,86400.0,25.8478,25.9152,25.8478,25.8703,86400.0
2010-07-28 15:40:00,34.51,34.63,34.51,34.6,121700.0,25.8628,25.9527,25.8628,25.9302,121700.0
2010-07-28 15:50:00,34.6,34.64,34.55,34.61,233300.0,25.9302,25.9602,25.8927,25.9377,233300.0
2010-07-29 09:30:00,35.1,35.19,34.96,35.13,135200.0,26.3049,26.3724,26.2,26.3274,135200.0
2010-07-29 09:40:00,35.13,35.16,35.01,35.07,101500.0,26.3274,26.3499,26.2375,26.2824,101500.0
2010-07-29 09:50:00,35.06,35.06,34.92,35.01,94600.0,26.275,26.275,26.17,26.2375,94600.0
2010-07-29 10:00:00,35.03,35.03,34.89,34.94,55100.0,26.2525,26.2525,26.1475,26.185,55100.0
2010-07-29 10:10:00,34.95,35.0,34.91,34.96,56300.0,26.1925,26.23,26.1625,26.2,56300.0
2010-07-29 10:20:00,34.96,34.96,34.76,34.81,101400.0,26.2,26.2,26.0501,26.0876,101400.0
2010-07-29 10:30:00,34.81,34.85,34.7,34.71,129600.0,26.0876,26.1176,26.0052,26.0127,129600.0
2010-07-29 10:40:00,34.71,34.75,34.62,34.74,92200.0,26.0127,26.0426,25.9452,26.0351,92200.0
2010-07-29 10:50:00,34.74,34.77,34.67,34.68,108900.0,26.0351,26.0576,25.9827,25.9902,108900.0
2010-07-29 11:00:00,34.67,34.7,34.58,34.64,76900.0,25.9827,26.0052,25.9152,25.9602,76900.0
2010-07-29 11:10:00,34.63,34.68,34.45,34.46,74700.0,25.9527,25.9902,25.8178,25.8253,74700.0
2010-07-29 11:20:00,34.47,34.54,34.36,34.4,83300.0,25.8328,25.8852,25.7504,25.7803,83300.0
2010-07-29 11:30:00,34.4,34.4,34.24,34.37,75800.0,25.7803,25.7803,25.6604,25.7578,75800.0
2010-07-29 11:40:00,34.37,34.38,34.3,34.35,36900.0,25.7578,25.7653,25.7054,25.7429,36900.0
2010-07-29 11:50:00,34.35,34.39,34.18,34.23,75500.0,25.7429,25.7728,25.6155,25.6529,75500.0
2010-07-29 12:00:00,34.22,34.23,34.09,34.19,64700.0,25.6454,25.6529,25.548,25.6229,64700.0
2010-07-29 12:10:00,34.2,34.29,34.18,34.29,33900.0,25.6304,25.6979,25.6155,25.6979,33900.0
2010-07-29 12:20:00,34.29,34.3,34.19,34.25,29100.0,25.6979,25.7054,25.6229,25.6679,29100.0
2010-07-29 12:30:00,34.26,34.28,34.13,34.15,40300.0,25.6754,25.6904,25.578,25.593,40300.0
2010-07-29 12:40:00,34.15,34.21,34.08,34.14,44700.0,25.593,25.6379,25.5405,25.5855,44700.0
2010-07-29 12:50:00,34.15,34.29,34.12,34.28,29900.0,25.593,25.6979,25.5705,25.6904,29900.0
2010-07-29 13:00:00,34.27,34.37,34.24,34.34,27500.0,25.6829,25.7578,25.6604,25.7354,27500.0
2010-07-29 13:10:00,34.34,34.43,34.28,34.37,24500.0,25.7354,25.8028,25.6904,25.7578,24500.0
2010-07-29 13:20:00,34.38,34.41,34.28,34.4,25800.0,25.7653,25.7878,25.6904,25.7803,25800.0
2010-07-29 13:30:00,34.4,34.45,34.36,34.44,28800.0,25.7803,25.8178,25.7504,25.8103,28800.0
2010-07-29 13:40:00,34.44,34.47,34.4,34.47,27600.0,25.8103,25.8328,25.7803,25.8328,27600.0
2010-07-29 13:50:00,34.47,34.49,34.38,34.38,30300.0,25.8328,25.8478,25.7653,25.7653,30300.0
2010-07-29 14:00:00,34.38,34.42,34.26,34.3,42500.0,25.7653,25.7953,25.6754,25.7054,42500.0
2010-07-29 14:10:00,34.3,34.38,34.26,34.37,33800.0,25.7054,25.7653,25.6754,25.7578,33800.0
2010-07-29 14:20:00,34.38,34.45,34.37,34.44,46000.0,25.7653,25.8178,25.7578,25.8103,46000.0
2010-07-29 14:30:00,34.45,34.56,34.39,34.52,124300.0,25.8178,25.9002,25.7728,25.8703,124300.0
2010-07-29 14:40:00,34.53,34.6,34.51,34.57,55700.0,25.8778,25.9302,25.8628,25.9077,55700.0
2010-07-29 14:50:00,34.56,34.63,34.49,34.58,51600.0,25.9002,25.9527,25.8478,25.9152,51600.0
2010-07-29 15:00:00,34.57,34.58,34.47,34.48,53500.0,25.9077,25.9152,25.8328,25.8403,53500.0
2010-07-29 15:10:00,34.49,34.64,34.48,34.61,58000.0,25.8478,25.9602,25.8403,25.9377,58000.0
2010-07-29 15:20:00,34.62,34.65,34.58,34.6,75500.0,25.9452,25.9677,25.9152,25.9302,75500.0
2010-07-29 15:30:00,34.61,34.63,34.5,34.55,94600.0,25.9377,25.9527,25.8553,25.8927,94600.0
2010-07-29 15:40:00,34.54,34.54,34.33,34.41,228900.0,25.8852,25.8852,25.7279,25.7878,228900.0
2010-07-29 15:50:00,34.41,34.46,34.38,34.41,188300.0,25.7878,25.8253,25.7653,25.7878,188300.0
2010-07-30 09:30:00,34.05,34.17,33.97,34.04,258700.0,25.518,25.608,25.4581,25.5105,258700.0
2010-07-30 09:40:00,34.03,34.41,34.01,34.27,174800.0,25.503,25.7878,25.4881,25.6829,174800.0
2010-07-30 09:50:00,34.28,34.55,34.28,34.39,81700.0,25.6904,25.8927,25.6904,25.7728,81700.0
2010-07-30 10:00:00,34.38,34.63,34.36,34.52,107900.0,25.7653,25.9527,25.7504,25.8703,107900.0
2010-07-30 10:10:00,34.51,34.57,34.36,34.38,91900.0,25.8628,25.9077,25.7504,25.7653,91900.0
2010-07-30 10:20:00,34.36,34.4,34.22,34.37,204700.0,25.7504,25.7803,25.6454,25.7578,204700.0
2010-07-30 10:30:00,34.38,34.57,34.37,34.53,78300.0,25.7653,25.9077,25.7578,25.8778,78300.0
2010-07-30 10:40:00,34.54,34.76,34.54,34.73,75700.0,25.8852,26.0501,25.8852,26.0276,75700.0
2010-07-30 10:50:00,34.73,34.74,34.6,34.67,82600.0,26.0276,26.0351,25.9302,25.9827,82600.0
2010-07-30 11:00:00,34.66,34.76,34.62,34.71,74300.0,25.9752,26.0501,25.9452,26.0127,74300.0
2010-07-30 11:10:00,34.7,34.7,34.58,34.6,128200.0,26.0052,26.0052,25.9152,25.9302,128200.0
2010-07-30 11:20:00,34.6,34.67,34.52,34.52,84900.0,25.9302,25.9827,25.8703,25.8703,84900.0
2010-07-30 11:30:00,34.53,34.63,34.49,34.63,51000.0,25.8778,25.9527,25.8478,25.9527,51000.0
2010-07-30 11:40:00,34.64,34.66,34.5,34.62,192300.0,25.9602,25.9752,25.8553,25.9452,192300.0
2010-07-30 11:50:00,34.63,34.73,34.63,34.73,64800.0,25.9527,26.0276,25.9527,26.0276,64800.0
2010-07-30 12:00:00,34.73,34.77,34.7,34.75,42600.0,26.0276,26.0576,26.0052,26.0426,42600.0
2010-07-30 12:10:00,34.75,34.75,34.63,34.67,50400.0,26.0426,26.0426,25.9527,25.9827,50400.0
2010-07-30 12:20:00,34.67,34.73,34.63,34.71,30400.0,25.9827,26.0276,25.9527,26.0127,30400.0
2010-07-30 12:30:00,34.7,34.7,34.61,34.65,37900.0,26.0052,26.0052,25.9377,25.9677,37900.0
2010-07-30 12:40:00,34.65,34.74,34.65,34.71,49200.0,25.9677,26.0351,25.9677,26.0127,49200.0
2010-07-30 12:50:00,34.71,34.75,34.62,34.72,68300.0,26.0127,26.0426,25.9452,26.0201,68300.0
2010-07-30 13:00:00,34.71,34.75,34.67,34.74,39500.0,26.0127,26.0426,25.9827,26.0351,39500.0
2010-07-30 13:10:00,34.74,34.75,34.51,34.54,73000.0,26.0351,26.0426,25.8628,25.8852,73000.0
2010-07-30 13:20:00,34.54,34.57,34.47,34.54,52300.0,25.8852,25.9077,25.8328,25.8852,52300.0
2010-07-30 13:30:00,34.54,34.54,34.39,34.44,48700.0,25.8852,25.8852,25.7728,25.8103,48700.0
2010-07-30 13:40:00,34.44,34.48,34.39,34.41,39300.0,25.8103,25.8403,25.7728,25.7878,39300.0
2010-07-30 13:50:00,34.41,34.41,34.19,34.24,87200.0,25.7878,25.7878,25.6229,25.6604,87200.0
2010-07-30 14:00:00,34.24,34.37,34.23,34.36,58100.0,25.6604,25.7578,25.6529,25.7504,58100.0
2010-07-30 14:10:00,34.37,34.51,34.37,34.5,49900.0,25.7578,25.8628,25.7578,25.8553,49900.0
2010-07-30 14:20:00,34.5,34.56,34.47,34.5,41900.0,25.8553,25.9002,25.8328,25.8553,41900.0
2010-07-30 14:30:00,34.5,34.52,34.42,34.45,98600.0,25.8553,25.8703,25.7953,25.8178,98600.0
2010-07-30 14:40:00,34.44,34.55,34.42,34.5,70900.0,25.8103,25.8927,25.7953,25.8553,70900.0
2010-07-30 14:50:00,34.5,34.51,34.41,34.44,63100.0,25.8553,25.8628,25.7878,25.8103,63100.0
2010-07-30 15:00:00,34.45,34.57,34.41,34.57,67900.0,25.8178,25.9077,25.7878,25.9077,67900.0
2010-07-30 15:10:00,34.56,34.69,34.56,34.66,65300.0,25.9002,25.9977,25.9002,25.9752,65300.0
2010-07-30 15:20:00,34.67,34.8,34.65,34.74,88100.0,25.9827,26.0801,25.9677,26.0351,88100.0
2010-07-30 15:30:00,34.75,34.8,34.66,34.68,113100.0,26.0426,26.0801,25.9752,25.9902,113100.0
2010-07-30 15:40:00,34.68,34.86,34.68,34.75,189300.0,25.9902,26.1251,25.9902,26.0426,189300.0
2010-07-30 15:50:00,34.75,34.79,34.68,34.68,229700.0,26.0426,26.0726,25.9902,25.9902,229700.0
2010-08-02 09:30:00,35.42,35.42,35.16,35.24,241400.0,26.5447,26.5447,26.3499,26.4098,241400.0
2010-08-02 09:40:00,35.24,35.24,35.1,35.21,111400.0,26.4098,26.4098,26.3049,26.3874,111400.0
2010-08-02 09:50:00,35.22,35.26,35.17,35.2,80000.0,26.3949,26.4248,26.3574,26.3799,80000.0
2010-08-02 10:00:00,35.17,35.38,35.16,35.29,230000.0,26.3574,26.5148,26.3499,26.4473,230000.0
2010-08-02 10:10:00,35.29,35.34,35.24,35.24,205800.0,26.4473,26.4848,26.4098,26.4098,205800.0
2010-08-02 10:20:00,35.24,35.34,35.23,35.29,181600.0,26.4098,26.4848,26.4024,26.4473,181600.0
2010-08-02 10:30:00,35.29,35.37,35.2,35.33,285300.0,26.4473,26.5073,26.3799,26.4773,285300.0
2010-08-02 10:40:00,35.34,35.5,35.31,35.48,99000.0,26.4848,26.6047,26.4623,26.5897,99000.0
2010-08-02 10:50:00,35.49,35.57,35.47,35.54,178700.0,26.5972,26.6572,26.5822,26.6347,178700.0
2010-08-02 11:00:00,35.55,35.56,35.42,35.49,212000.0,26.6422,26.6497,26.5447,26.5972,212000.0
2010-08-02 11:10:00,35.49,35.51,35.44,35.49,89200.0,26.5972,26.6122,26.5597,26.5972,89200.0
2010-08-02 11:20:00,35.48,35.51,35.42,35.46,76200.0,26.5897,26.6122,26.5447,26.5747,76200.0
2010-08-02 11:30:00,35.46,35.58,35.46,35.54,72100.0,26.5747,26.6647,26.5747,26.6347,72100.0
2010-08-02 11:40:00,35.54,35.56,35.47,35.54,56100.0,26.6347,26.6497,26.5822,26.6347,56100.0
2010-08-02 11:50:00,35.54,35.58,35.52,35.55,61800.0,26.6347,26.6647,26.6197,26.6422,61800.0
2010-08-02 12:00:00,35.55,35.56,35.43,35.44,52600.0,26.6422,26.6497,26.5522,26.5597,52600.0
2010-08-02 12:10:00,35.44,35.44,35.36,35.4,49600.0,26.5597,26.5597,26.4998,26.5298,49600.0
2010-08-02 12:20:00,35.39,35.4,35.32,35.33,49800.0,26.5223,26.5298,26.4698,26.4773,49800.0
2010-08-02 12:30:00,35.33,35.35,35.29,35.34,43800.0,26.4773,26.4923,26.4473,26.4848,43800.0
2010-08-02 12:40:00,35.35,35.37,35.25,35.25,37900.0,26.4923,26.5073,26.4173,26.4173,37900.0
2010-08-02 12:50:00,35.25,35.4,35.22,35.34,47100.0,26.4173,26.5298,26.3949,26.4848,47100.0
2010-08-02 13:00:00,35.35,35.39,35.34,35.35,39100.0,26.4923,26.5223,26.4848,26.4923,39100.0
2010-08-02 13:10:00,35.35,35.41,35.34,35.38,37000.0,26.4923,26.5373,26.4848,26.5148,37000.0
2010-08-02 13:20:00,35.38,35.42,35.33,35.34,43100.0,26.5148,26.5447,26.4773,26.4848,43100.0
2010-08-02 13:30:00,35.33,35.37,35.3,35.35,50300.0,26.4773,26.5073,26.4548,26.4923,50300.0
2010-08-02 13:40:00,35.35,35.4,35.32,35.33,46200.0,26.4923,26.5298,26.4698,26.4773,46200.0
2010-08-02 13:50:00,35.34,35.37,35.34,35.35,44200.0,26.4848,26.5073,26.4848,26.4923,44200.0
2010-08-02 14:00:00,35.34,35.36,35.31,35.33,29500.0,26.4848,26.4998,26.4623,26.4773,29500.0
2010-08-02 14:10:00,35.33,35.44,35.33,35.34,59300.0,26.4773,26.5597,26.4773,26.4848,59300.0
2010-08-02 14:20:00,35.35,35.38,35.29,35.35,28800.0,26.4923,26.5148,26.4473,26.4923,28800.0
2010-08-02 14:30:00,35.35,35.51,35.35,35.5,45800.0,26.4923,26.6122,26.4923,26.6047,45800.0
2010-08-02 14:40:00,35.49,35.49,35.4,35.4,81700.0,26.5972,26.5972,26.5298,26.5298,81700.0
2010-08-02 14:50:00,35.41,35.52,35.4,35.47,61600.0,26.5373,26.6197,26.5298,26.5822,61600.0
2010-08-02 15:00:00,35.48,35.51,35.37,35.43,67800.0,26.5897,26.6122,26.5073,26.5522,67800.0
2010-08-02 15:10:00,35.44,35.47,35.39,35.46,67300.0,26.5597,26.5822,26.5223,26.5747,67300.0
2010-08-02 15:20:00,35.46,35.52,35.46,35.47,85200.0,26.5747,26.6197,26.5747,26.5822,85200.0
2010-08-02 15:30:00,35.47,35.57,35.45,35.49,137000.0,26.5822,26.6572,26.5672,26.5972,137000.0
2010-08-02 15:40:00,35.49,35.58,35.45,35.48,176400.0,26.5972,26.6647,26.5672,26.5897,176400.0
2010-08-02 15:50:00,35.48,35.57,35.46,35.51,321800.0,26.5897,26.6572,26.5747,26.6122,321800.0
2010-08-03 09:30:00,35.49,35.5,35.28,35.38,100200.0,26.5972,26.6047,26.4398,26.5148,100200.0
2010-08-03 09:40:00,35.38,35.39,35.13,35.26,124000.0,26.5148,26.5223,26.3274,26.4248,124000.0
2010-08-03 09:50:00,35.25,35.25,35.04,35.12,85000.0,26.4173,26.4173,26.26,26.3199,85000.0
2010-08-03 10:00:00,35.12,35.14,34.96,35.1,128100.0,26.3199,26.3349,26.2,26.3049,128100.0
2010-08-03 10:10:00,35.1,35.18,35.0,35.15,95200.0,26.3049,26.3649,26.23,26.3424,95200.0
2010-08-03 10:20:00,35.15,35.18,35.1,35.14,118500.0,26.3424,26.3649,26.3049,26.3349,118500.0
2010-08-03 10:30:00,35.14,35.28,35.11,35.25,67700.0,26.3349,26.4398,26.3124,26.4173,67700.0
2010-08-03 10:40:00,35.25,35.44,35.23,35.41,101300.0,26.4173,26.5597,26.4024,26.5373,101300.0
2010-08-03 10:50:00,35.41,35.45,35.28,35.37,105800.0,26.5373,26.5672,26.4398,26.5073,105800.0
2010-08-03 11:00:00,35.38,35.39,35.34,35.36,76400.0,26.5148,26.5223,26.4848,26.4998,76400.0
2010-08-03 11:10:00,35.37,35.42,35.29,35.41,101300.0,26.5073,26.5447,26.4473,26.5373,101300.0
2010-08-03 11:20:00,35.42,35.42,35.26,35.28,79200.0,26.5447,26.5447,26.4248,26.4398,79200.0
2010-08-03 11:30:00,35.29,35.41,35.26,35.39,63000.0,26.4473,26.5373,26.4248,26.5223,63000.0
2010-08-03 11:40:00,35.39,35.43,35.29,35.32,81300.0,26.5223,26.5522,26.4473,26.4698,81300.0
2010-08-03 11:50:00,35.32,35.36,35.27,35.27,42900.0,26.4698,26.4998,26.4323,26.4323,42900.0
2010-08-03 12:00:00,35.26,35.27,35.2,35.25,85900.0,26.4248,26.4323,26.3799,26.4173,85900.0
2010-08-03 12:10:00,35.24,35.24,35.12,35.16,36000.0,26.4098,26.4098,26.3199,26.3499,36000.0
2010-08-03 12:20:00,35.17,35.23,35.07,35.1,35600.0,26.3574,26.4024,26.2824,26.3049,35600.0
2010-08-03 12:30:00,35.1,35.22,35.09,35.17,153000.0,26.3049,26.3949,26.2974,26.3574,153000.0
2010-08-03 12:40:00,35.18,35.23,35.16,35.2,19800.0,26.3649,26.4024,26.3499,26.3799,19800.0
2010-08-03 12:50:00,35.2,35.31,35.18,35.27,27500.0,26.3799,26.4623,26.3649,26.4323,27500.0
2010-08-03 13:00:00,35.27,35.27,35.16,35.24,62100.0,26.4323,26.4323,26.3499,26.4098,62100.0
2010-08-03 13:10:00,35.24,35.28,35.21,35.25,44400.0,26.4098,26.4398,26.3874,26.4173,44400.0
2010-08-03 13:20:00,35.24,35.34,35.24,35.3,30800.0,26.4098,26.4848,26.4098,26.4548,30800.0
2010-08-03 13:30:00,35.3,35.43,35.28,35.39,79700.0,26.4548,26.5522,26.4398,26.5223,79700.0
2010-08-03 13:40:00,35.38,35.41,35.34,35.37,21800.0,26.5148,26.5373,26.4848,26.5073,21800.0
2010-08-03 13:50:00,35.37,35.43,35.33,35.36,36900.0,26.5073,26.5522,26.4773,26.4998,36900.0
2010-08-03 14:00:00,35.35,35.43,35.32,35.43,58900.0,26.4923,26.5522,26.4698,26.5522,58900.0
2010-08-03 14:10:00,35.43,35.47,35.39,35.46,71200.0,26.5522,26.5822,26.5223,26.5747,71200.0
2010-08-03 14:20:00,35.45,35.48,35.43,35.48,33700.0,26.5672,26.5897,26.5522,26.5897,33700.0
2010-08-03 14:30:00,35.49,35.52,35.45,35.47,65500.0,26.5972,26.6197,26.5672,26.5822,65500.0
2010-08-03 14:40:00,35.47,35.48,35.39,35.39,48100.0,26.5822,26.5897,26.5223,26.5223,48100.0
2010-08-03 14:50:00,35.39,35.43,35.35,35.38,44500.0,26.5223,26.5522,26.4923,26.5148,44500.0
2010-08-03 15:00:00,35.39,35.43,35.35,35.41,69200.0,26.5223,26.5522,26.4923,26.5373,69200.0
2010-08-03 15:10:00,35.42,35.47,35.37,35.37,56800.0,26.5447,26.5822,26.5073,26.5073,56800.0
2010-08-03 15:20:00,35.36,35.46,35.33,35.43,255700.0,26.4998,26.5747,26.4773,26.5522,255700.0
2010-08-03 15:30:00,35.43,35.46,35.36,35.37,85000.0,26.5522,26.5747,26.4998,26.5073,85000.0
2010-08-03 15:40:00,35.36,35.42,35.28,35.35,173200.0,26.4998,26.5447,26.4398,26.4923,173200.0
2010-08-03 15:50:00,35.36,35.42,35.31,35.36,228900.0,26.4998,26.5447,26.4623,26.4998,228900.0
2010-08-04 09:30:00,35.4,35.59,35.34,35.58,119400.0,26.5298,26.6721,26.4848,26.6647,119400.0
2010-08-04 09:40:00,35.58,35.69,35.53,35.64,105400.0,26.6647,26.7471,26.6272,26.7096,105400.0
2010-08-04 09:50:00,35.64,35.71,35.59,35.69,89700.0,26.7096,26.7621,26.6721,26.7471,89700.0
2010-08-04 10:00:00,35.7,35.9,35.7,35.82,214500.0,26.7546,26.9045,26.7546,26.8445,214500.0
2010-08-04 10:10:00,35.82,35.82,35.59,35.59,132500.0,26.8445,26.8445,26.6721,26.6721,132500.0
2010-08-04 10:20:00,35.59,35.71,35.57,35.61,109200.0,26.6721,26.7621,26.6572,26.6871,109200.0
2010-08-04 10:30:00,35.62,35.67,35.52,35.55,120300.0,26.6946,26.7321,26.6197,26.6422,120300.0
2010-08-04 10:40:00,35.54,35.68,35.51,35.67,107600.0,26.6347,26.7396,26.6122,26.7321,107600.0
2010-08-04 10:50:00,35.66,35.69,35.59,35.66,97600.0,26.7246,26.7471,26.6721,26.7246,97600.0
2010-08-04 11:00:00,35.66,35.67,35.57,35.66,65300.0,26.7246,26.7321,26.6572,26.7246,65300.0
2010-08-04 11:10:00,35.65,35.7,35.63,35.63,60700.0,26.7171,26.7546,26.7021,26.7021,60700.0
2010-08-04 11:20:00,35.63,35.77,35.61,35.74,56300.0,26.7021,26.807,26.6871,26.7846,56300.0
2010-08-04 11:30:00,35.73,35.75,35.7,35.7,33000.0,26.7771,26.7921,26.7546,26.7546,33000.0
2010-08-04 11:40:00,35.7,35.71,35.65,35.68,44700.0,26.7546,26.7621,26.7171,26.7396,44700.0
2010-08-04 11:50:00,35.69,35.78,35.67,35.71,89100.0,26.7471,26.8145,26.7321,26.7621,89100.0
2010-08-04 12:00:00,35.7,35.75,35.63,35.72,96300.0,26.7546,26.7921,26.7021,26.7696,96300.0
2010-08-04 12:10:00,35.73,35.74,35.67,35.7,33700.0,26.7771,26.7846,26.7321,26.7546,33700.0
2010-08-04 12:20:00,35.72,35.92,35.72,35.9,59800.0,26.7696,26.9195,26.7696,26.9045,59800.0
2010-08-04 12:30:00,35.89,35.96,35.89,35.95,87700.0,26.897,26.9494,26.897,26.9419,87700.0
2010-08-04 12:40:00,35.95,35.95,35.87,35.9,69900.0,26.9419,26.9419,26.882,26.9045,69900.0
2010-08-04 12:50:00,35.89,35.95,35.86,35.94,43600.0,26.897,26.9419,26.8745,26.9344,43600.0
2010-08-04 13:00:00,35.95,35.97,35.83,35.83,47600.0,26.9419,26.9569,26.852,26.852,47600.0
2010-08-04 13:10:00,35.83,35.83,35.71,35.72,41500.0,26.852,26.852,26.7621,26.7696,41500.0
2010-08-04 13:20:00,35.72,35.75,35.68,35.72,42200.0,26.7696,26.7921,26.7396,26.7696,42200.0
2010-08-04 13:30:00,35.73,35.8,35.71,35.8,43000.0,26.7771,26.8295,26.7621,26.8295,43000.0
2010-08-04 13:40:00,35.8,35.81,35.73,35.79,41800.0,26.8295,26.837,26.7771,26.822,41800.0
2010-08-04 13:50:00,35.79,35.83,35.74,35.76,35100.0,26.822,26.852,26.7846,26.7996,35100.0
2010-08-04 14:00:00,35.77,35.87,35.74,35.83,40600.0,26.807,26.882,26.7846,26.852,40600.0
2010-08-04 14:10:00,35.83,35.91,35.82,35.88,45300.0,26.852,26.912,26.8445,26.8895,45300.0
2010-08-04 14:20:00,35.89,35.89,35.79,35.84,39200.0,26.897,26.897,26.822,26.8595,39200.0
2010-08-04 14:30:00,35.84,35.85,35.79,35.81,53400.0,26.8595,26.867,26.822,26.837,53400.0
2010-08-04 14:40:00,35.82,35.93,35.82,35.93,49400.0,26.8445,26.927,26.8445,26.927,49400.0
2010-08-04 14:50:00,35.93,35.94,35.87,35.91,51200.0,26.927,26.9344,26.882,26.912,51200.0
2010-08-04 15:00:00,35.92,35.94,35.9,35.91,66400.0,26.9195,26.9344,26.9045,26.912,66400.0
2010-08-04 15:10:00,35.91,36.04,35.89,36.0,182500.0,26.912,27.0094,26.897,26.9794,182500.0
2010-08-04 15:20:00,36.0,36.05,35.98,36.04,74800.0,26.9794,27.0169,26.9644,27.0094,74800.0
2010-08-04 15:30:00,36.04,36.08,36.01,36.03,102700.0,27.0094,27.0394,26.9869,27.0019,102700.0
2010-08-04 15:40:00,36.03,36.08,36.01,36.06,128400.0,27.0019,27.0394,26.9869,27.0244,128400.0
2010-08-04 15:50:00,36.06,36.07,35.96,36.02,245600.0,27.0244,27.0319,26.9494,26.9944,245600.0
2010-08-05 09:30:00,35.55,35.59,35.37,35.52,202100.0,26.6422,26.6721,26.5073,26.6197,202100.0
2010-08-05 09:40:00,35.53,35.64,35.49,35.63,134200.0,26.6272,26.7096,26.5972,26.7021,134200.0
2010-08-05 09:50:00,35.64,35.73,35.63,35.65,106900.0,26.7096,26.7771,26.7021,26.7171,106900.0
2010-08-05 10:00:00,35.64,35.65,35.52,35.52,102400.0,26.7096,26.7171,26.6197,26.6197,102400.0
2010-08-05 10:10:00,35.53,35.6,35.51,35.53,81200.0,26.6272,26.6796,26.6122,26.6272,81200.0
2010-08-05 10:20:00,35.52,35.64,35.52,35.6,80300.0,26.6197,26.7096,26.6197,26.6796,80300.0
2010-08-05 10:30:00,35.6,35.65,35.52,35.54,90900.0,26.6796,26.7171,26.6197,26.6347,90900.0
2010-08-05 10:40:00,35.55,35.56,35.46,35.48,166600.0,26.6422,26.6497,26.5747,26.5897,166600.0
2010-08-05 10:50:00,35.48,35.48,35.36,35.39,119800.0,26.5897,26.5897,26.4998,26.5223,119800.0
2010-08-05 11:00:00,35.39,35.42,35.25,35.35,149100.0,26.5223,26.5447,26.4173,26.4923,149100.0
2010-08-05 11:10:00,35.35,35.42,35.32,35.38,84900.0,26.4923,26.5447,26.4698,26.5148,84900.0
2010-08-05 11:20:00,35.38,35.42,35.32,35.39,64000.0,26.5148,26.5447,26.4698,26.5223,64000.0
2010-08-05 11:30:00,35.4,35.41,35.35,35.41,50600.0,26.5298,26.5373,26.4923,26.5373,50600.0
2010-08-05 11:40:00,35.41,35.53,35.41,35.51,44500.0,26.5373,26.6272,26.5373,26.6122,44500.0
2010-08-05 11:50:00,35.52,35.53,35.38,35.38,45600.0,26.6197,26.6272,26.5148,26.5148,45600.0
2010-08-05 12:00:00,35.39,35.51,35.37,35.42,50400.0,26.5223,26.6122,26.5073,26.5447,50400.0
2010-08-05 12:10:00,35.42,35.48,35.4,35.42,39500.0,26.5447,26.5897,26.5298,26.5447,39500.0
2010-08-05 12:20:00,35.43,35.48,35.4,35.43,40100.0,26.5522,26.5897,26.5298,26.5522,40100.0
2010-08-05 12:30:00,35.43,35.45,35.39,35.39,36900.0,26.5522,26.5672,26.5223,26.5223,36900.0
2010-08-05 12:40:00,35.39,35.42,35.33,35.42,26400.0,26.5223,26.5447,26.4773,26.5447,26400.0
2010-08-05 12:50:00,35.43,35.45,35.41,35.45,13200.0,26.5522,26.5672,26.5373,26.5672,13200.0
2010-08-05 13:00:00,35.46,35.48,35.44,35.45,18000.0,26.5747,26.5897,26.5597,26.5672,18000.0
2010-08-05 13:10:00,35.46,35.48,35.41,35.44,44000.0,26.5747,26.5897,26.5373,26.5597,44000.0
2010-08-05 13:20:00,35.44,35.53,35.43,35.53,30900.0,26.5597,26.6272,26.5522,26.6272,30900.0
2010-08-05 13:30:00,35.52,35.6,35.52,35.57,36700.0,26.6197,26.6796,26.6197,26.6572,36700.0
2010-08-05 13:40:00,35.57,35.59,35.55,35.59,22700.0,26.6572,26.6721,26.6422,26.6721,22700.0
2010-08-05 13:50:00,35.59,35.67,35.59,35.63,23900.0,26.6721,26.7321,26.6721,26.7021,23900.0
2010-08-05 14:00:00,35.64,35.64,35.59,35.63,22700.0,26.7096,26.7096,26.6721,26.7021,22700.0
2010-08-05 14:10:00,35.63,35.68,35.63,35.66,30600.0,26.7021,26.7396,26.7021,26.7246,30600.0
2010-08-05 14:20:00,35.66,35.72,35.65,35.7,38500.0,26.7246,26.7696,26.7171,26.7546,38500.0
2010-08-05 14:30:00,35.7,35.71,35.66,35.69,38800.0,26.7546,26.7621,26.7246,26.7471,38800.0
2010-08-05 14:40:00,35.68,35.72,35.68,35.68,31900.0,26.7396,26.7696,26.7396,26.7396,31900.0
2010-08-05 14:50:00,35.69,35.7,35.65,35.67,66700.0,26.7471,26.7546,26.7171,26.7321,66700.0
2010-08-05 15:00:00,35.68,35.78,35.67,35.76,77600.0,26.7396,26.8145,26.7321,26.7996,77600.0
2010-08-05 15:10:00,35.76,35.8,35.76,35.8,57600.0,26.7996,26.8295,26.7996,26.8295,57600.0
2010-08-05 15:20:00,35.8,35.88,35.78,35.79,71800.0,26.8295,26.8895,26.8145,26.822,71800.0
2010-08-05 15:30:00,35.78,35.8,35.72,35.76,76200.0,26.8145,26.8295,26.7696,26.7996,76200.0
2010-08-05 15:40:00,35.77,35.82,35.75,35.76,105900.0,26.807,26.8445,26.7921,26.7996,105900.0
2010-08-05 15:50:00,35.77,35.83,35.72,35.82,234800.0,26.807,26.852,26.7696,26.8445,234800.0
2010-08-06 09:30:00,35.31,35.6,35.31,35.56,193800.0,26.4623,26.6796,26.4623,26.6497,193800.0
2010-08-06 09:40:00,35.56,35.69,35.51,35.65,202500.0,26.6497,26.7471,26.6122,26.7171,202500.0
2010-08-06 09:50:00,35.65,35.81,35.6,35.8,206700.0,26.7171,26.837,26.6796,26.8295,206700.0
2010-08-06 10:00:00,35.8,35.9,35.76,35.8,175200.0,26.8295,26.9045,26.7996,26.8295,175200.0
2010-08-06 10:10:00,35.8,35.94,35.76,35.88,174300.0,26.8295,26.9344,26.7996,26.8895,174300.0
2010-08-06 10:20:00,35.88,35.88,35.74,35.79,93900.0,26.8895,26.8895,26.7846,26.822,93900.0
2010-08-06 10:30:00,35.79,35.88,35.69,35.69,110400.0,26.822,26.8895,26.7471,26.7471,110400.0
2010-08-06 10:40:00,35.69,35.69,35.4,35.43,170600.0,26.7471,26.7471,26.5298,26.5522,170600.0
2010-08-06 10:50:00,35.43,35.48,35.28,35.32,116700.0,26.5522,26.5897,26.4398,26.4698,116700.0
2010-08-06 11:00:00,35.31,35.35,35.2,35.26,103400.0,26.4623,26.4923,26.3799,26.4248,103400.0
2010-08-06 11:10:00,35.26,35.38,35.2,35.3,161100.0,26.4248,26.5148,26.3799,26.4548,161100.0
2010-08-06 11:20:00,35.3,35.33,35.22,35.27,74300.0,26.4548,26.4773,26.3949,26.4323,74300.0
2010-08-06 11:30:00,35.27,35.28,35.21,35.26,62500.0,26.4323,26.4398,26.3874,26.4248,62500.0
2010-08-06 11:40:00,35.27,35.27,35.17,35.23,49400.0,26.4323,26.4323,26.3574,26.4024,49400.0
2010-08-06 11:50:00,35.24,35.29,35.18,35.19,55700.0,26.4098,26.4473,26.3649,26.3724,55700.0
2010-08-06 12:00:00,35.18,35.19,35.01,35.09,150100.0,26.3649,26.3724,26.2375,26.2974,150100.0
2010-08-06 12:10:00,35.08,35.09,35.01,35.06,48100.0,26.2899,26.2974,26.2375,26.275,48100.0
2010-08-06 12:20:00,35.06,35.08,34.99,35.01,58500.0,26.275,26.2899,26.2225,26.2375,58500.0
2010-08-06 12:30:00,35.0,35.06,34.99,35.05,32200.0,26.23,26.275,26.2225,26.2675,32200.0
2010-08-06 12:40:00,35.06,35.07,35.0,35.03,55000.0,26.275,26.2824,26.23,26.2525,55000.0
2010-08-06 12:50:00,35.04,35.15,35.04,35.1,73300.0,26.26,26.3424,26.26,26.3049,73300.0
2010-08-06 13:00:00,35.11,35.14,35.02,35.03,43200.0,26.3124,26.3349,26.245,26.2525,43200.0
2010-08-06 13:10:00,35.03,35.06,35.0,35.01,37700.0,26.2525,26.275,26.23,26.2375,37700.0
2010-08-06 13:20:00,35.01,35.05,35.0,35.04,33600.0,26.2375,26.2675,26.23,26.26,33600.0
2010-08-06 13:30:00,35.05,35.1,35.01,35.04,56800.0,26.2675,26.3049,26.2375,26.26,56800.0
2010-08-06 13:40:00,35.04,35.16,35.03,35.11,57500.0,26.26,26.3499,26.2525,26.3124,57500.0
2010-08-06 13:50:00,35.1,35.11,35.05,35.07,32500.0,26.3049,26.3124,26.2675,26.2824,32500.0
2010-08-06 14:00:00,35.07,35.16,35.03,35.16,35700.0,26.2824,26.3499,26.2525,26.3499,35700.0
2010-08-06 14:10:00,35.17,35.19,35.12,35.17,47900.0,26.3574,26.3724,26.3199,26.3574,47900.0
2010-08-06 14:20:00,35.18,35.2,35.17,35.18,63000.0,26.3649,26.3799,26.3574,26.3649,63000.0
2010-08-06 14:30:00,35.18,35.22,35.14,35.17,72400.0,26.3649,26.3949,26.3349,26.3574,72400.0
2010-08-06 14:40:00,35.17,35.35,35.17,35.32,55900.0,26.3574,26.4923,26.3574,26.4698,55900.0
2010-08-06 14:50:00,35.32,35.43,35.32,35.38,69600.0,26.4698,26.5522,26.4698,26.5148,69600.0
2010-08-06 15:00:00,35.38,35.46,35.38,35.43,66400.0,26.5148,26.5747,26.5148,26.5522,66400.0
2010-08-06 15:10:00,35.43,35.46,35.33,35.46,57400.0,26.5522,26.5747,26.4773,26.5747,57400.0
2010-08-06 15:20:00,35.46,35.56,35.43,35.51,71500.0,26.5747,26.6497,26.5522,26.6122,71500.0
2010-08-06 15:30:00,35.5,35.55,35.44,35.54,70400.0,26.6047,26.6422,26.5597,26.6347,70400.0
2010-08-06 15:40:00,35.53,35.63,35.5,35.62,127800.0,26.6272,26.7021,26.6047,26.6946,127800.0
2010-08-06 15:50:00,35.62,35.63,35.49,35.6,158200.0,26.6946,26.7021,26.5972,26.6796,158200.0
2010-08-09 09:30:00,35.55,35.72,35.55,35.7,135300.0,26.6422,26.7696,26.6422,26.7546,135300.0
2010-08-09 09:40:00,35.68,35.68,35.56,35.59,111700.0,26.7396,26.7396,26.6497,26.6721,111700.0
2010-08-09 09:50:00,35.6,35.61,35.46,35.52,63800.0,26.6796,26.6871,26.5747,26.6197,63800.0
2010-08-09 10:00:00,35.52,35.6,35.52,35.58,103200.0,26.6197,26.6796,26.6197,26.6647,103200.0
2010-08-09 10:10:00,35.58,35.63,35.56,35.56,87800.0,26.6647,26.7021,26.6497,26.6497,87800.0
2010-08-09 10:20:00,35.56,35.56,35.43,35.43,96500.0,26.6497,26.6497,26.5522,26.5522,96500.0
2010-08-09 10:30:00,35.44,35.5,35.42,35.42,110300.0,26.5597,26.6047,26.5447,26.5447,110300.0
2010-08-09 10:40:00,35.43,35.47,35.39,35.42,82900.0,26.5522,26.5822,26.5223,26.5447,82900.0
2010-08-09 10:50:00,35.42,35.47,35.34,35.44,79500.0,26.5447,26.5822,26.4848,26.5597,79500.0
2010-08-09 11:00:00,35.44,35.47,35.35,35.39,91900.0,26.5597,26.5822,26.4923,26.5223,91900.0
2010-08-09 11:10:00,35.4,35.43,35.37,35.43,65100.0,26.5298,26.5522,26.5073,26.5522,65100.0
2010-08-09 11:20:00,35.43,35.44,35.37,35.38,60600.0,26.5522,26.5597,26.5073,26.5148,60600.0
2010-08-09 11:30:00,35.38,35.5,35.38,35.49,43000.0,26.5148,26.6047,26.5148,26.5972,43000.0
2010-08-09 11:40:00,35.49,35.51,35.45,35.45,30500.0,26.5972,26.6122,26.5672,26.5672,30500.0
2010-08-09 11:50:00,35.46,35.47,35.39,35.39,28100.0,26.5747,26.5822,26.5223,26.5223,28100.0
2010-08-09 12:00:00,35.39,35.41,35.36,35.36,46200.0,26.5223,26.5373,26.4998,26.4998,46200.0
2010-08-09 12:10:00,35.36,35.36,35.33,35.34,36300.0,26.4998,26.4998,26.4773,26.4848,36300.0
2010-08-09 12:20:00,35.34,35.35,35.27,35.31,34600.0,26.4848,26.4923,26.4323,26.4623,34600.0
2010-08-09 12:30:00,35.31,35.36,35.31,35.35,25900.0,26.4623,26.4998,26.4623,26.4923,25900.0
2010-08-09 12:40:00,35.35,35.37,35.3,35.3,51500.0,26.4923,26.5073,26.4548,26.4548,51500.0
2010-08-09 12:50:00,35.3,35.3,35.28,35.3,20400.0,26.4548,26.4548,26.4398,26.4548,20400.0
2010-08-09 13:00:00,35.29,35.31,35.28,35.29,44400.0,26.4473,26.4623,26.4398,26.4473,44400.0
2010-08-09 13:10:00,35.3,35.3,35.29,35.29,41500.0,26.4548,26.4548,26.4473,26.4473,41500.0
2010-08-09 13:20:00,35.3,35.3,35.26,35.27,39400.0,26.4548,26.4548,26.4248,26.4323,39400.0
2010-08-09 13:30:00,35.27,35.28,35.25,35.25,39800.0,26.4323,26.4398,26.4173,26.4173,39800.0
2010-08-09 13:40:00,35.25,35.29,35.24,35.27,52400.0,26.4173,26.4473,26.4098,26.4323,52400.0
2010-08-09 13:50:00,35.27,35.32,35.24,35.25,81300.0,26.4323,26.4698,26.4098,26.4173,81300.0
2010-08-09 14:00:00,35.25,35.3,35.25,35.29,73200.0,26.4173,26.4548,26.4173,26.4473,73200.0
2010-08-09 14:10:00,35.28,35.29,35.24,35.25,87200.0,26.4398,26.4473,26.4098,26.4173,87200.0
2010-08-09 14:20:00,35.25,35.27,35.22,35.23,61700.0,26.4173,26.4323,26.3949,26.4024,61700.0
2010-08-09 14:30:00,35.24,35.29,35.2,35.21,130200.0,26.4098,26.4473,26.3799,26.3874,130200.0
2010-08-09 14:40:00,35.22,35.27,35.21,35.26,111100.0,26.3949,26.4323,26.3874,26.4248,111100.0
2010-08-09 14:50:00,35.26,35.37,35.23,35.35,76100.0,26.4248,26.5073,26.4024,26.4923,76100.0
2010-08-09 15:00:00,35.35,35.35,35.31,35.33,63000.0,26.4923,26.4923,26.4623,26.4773,63000.0
2010-08-09 15:10:00,35.33,35.34,35.27,35.28,56500.0,26.4773,26.4848,26.4323,26.4398,56500.0
2010-08-09 15:20:00,35.28,35.29,35.19,35.2,120000.0,26.4398,26.4473,26.3724,26.3799,120000.0
2010-08-09 15:30:00,35.21,35.23,35.18,35.2,137000.0,26.3874,26.4024,26.3649,26.3799,137000.0
2010-08-09 15:40:00,35.2,35.25,35.19,35.21,354600.0,26.3799,26.4173,26.3724,26.3874,354600.0
2010-08-09 15:50:00,35.2,35.22,35.15,35.15,328600.0,26.3799,26.3949,26.3424,26.3424,328600.0
2010-08-10 09:30:00,34.05,34.12,33.85,33.93,395800.0,25.518,25.5705,25.3681,25.4281,395800.0
2010-08-10 09:40:00,33.92,33.94,33.8,33.88,260300.0,25.4206,25.4356,25.3307,25.3906,260300.0
2010-08-10 09:50:00,33.89,33.94,33.82,33.87,236800.0,25.3981,25.4356,25.3457,25.3831,236800.0
2010-08-10 10:00:00,33.88,33.88,33.78,33.87,169600.0,25.3906,25.3906,25.3157,25.3831,169600.0
2010-08-10 10:10:00,33.87,33.95,33.81,33.87,135200.0,25.3831,25.4431,25.3382,25.3831,135200.0
2010-08-10 10:20:00,33.87,33.9,33.78,33.8,136200.0,25.3831,25.4056,25.3157,25.3307,136200.0
2010-08-10 10:30:00,33.8,33.82,33.6,33.67,292200.0,25.3307,25.3457,25.1808,25.2332,292200.0
2010-08-10 10:40:00,33.67,33.7,33.63,33.63,116200.0,25.2332,25.2557,25.2033,25.2033,116200.0
2010-08-10 10:50:00,33.64,33.73,33.62,33.69,129900.0,25.2108,25.2782,25.1958,25.2482,129900.0
2010-08-10 11:00:00,33.69,33.75,33.68,33.73,111600.0,25.2482,25.2932,25.2407,25.2782,111600.0
2010-08-10 11:10:00,33.74,33.77,33.67,33.7,116400.0,25.2857,25.3082,25.2332,25.2557,116400.0
2010-08-10 11:20:00,33.71,33.72,33.55,33.61,216500.0,25.2632,25.2707,25.1433,25.1883,216500.0
2010-08-10 11:30:00,33.63,33.64,33.55,33.62,107600.0,25.2033,25.2108,25.1433,25.1958,107600.0
2010-08-10 11:40:00,33.62,33.64,33.58,33.63,103900.0,25.1958,25.2108,25.1658,25.2033,103900.0
2010-08-10 11:50:00,33.63,33.72,33.61,33.71,54500.0,25.2033,25.2707,25.1883,25.2632,54500.0
2010-08-10 12:00:00,33.71,33.82,33.68,33.81,154300.0,25.2632,25.3457,25.2407,25.3382,154300.0
2010-08-10 12:10:00,33.82,33.85,33.81,33.83,95400.0,25.3457,25.3681,25.3382,25.3532,95400.0
2010-08-10 12:20:00,33.84,33.85,33.82,33.85,44000.0,25.3606,25.3681,25.3457,25.3681,44000.0
2010-08-10 12:30:00,33.84,33.85,33.83,33.85,42000.0,25.3606,25.3681,25.3532,25.3681,42000.0
2010-08-10 12:40:00,33.84,33.87,33.81,33.86,149400.0,25.3606,25.3831,25.3382,25.3756,149400.0
2010-08-10 12:50:00,33.86,33.95,33.85,33.94,85300.0,25.3756,25.4431,25.3681,25.4356,85300.0
2010-08-10 13:00:00,33.94,33.95,33.9,33.92,45400.0,25.4356,25.4431,25.4056,25.4206,45400.0
2010-08-10 13:10:00,33.91,33.98,33.91,33.93,48900.0,25.4131,25.4656,25.4131,25.4281,48900.0
2010-08-10 13:20:00,33.93,33.96,33.9,33.92,82100.0,25.4281,25.4506,25.4056,25.4206,82100.0
2010-08-10 13:30:00,33.91,33.98,33.9,33.96,51500.0,25.4131,25.4656,25.4056,25.4506,51500.0
2010-08-10 13:40:00,33.97,34.04,33.96,33.98,44300.0,25.4581,25.5105,25.4506,25.4656,44300.0
2010-08-10 13:50:00,33.97,34.06,33.96,34.03,51400.0,25.4581,25.5255,25.4506,25.503,51400.0
2010-08-10 14:00:00,34.03,34.18,34.03,34.17,100400.0,25.503,25.6155,25.503,25.608,100400.0
2010-08-10 14:10:00,34.16,34.48,34.09,34.26,238200.0,25.6005,25.8403,25.548,25.6754,238200.0
2010-08-10 14:20:00,34.27,34.41,34.16,34.3,203200.0,25.6829,25.7878,25.6005,25.7054,203200.0
2010-08-10 14:30:00,34.31,34.48,34.31,34.4,218000.0,25.7129,25.8403,25.7129,25.7803,218000.0
2010-08-10 14:40:00,34.4,34.46,34.35,34.41,147300.0,25.7803,25.8253,25.7429,25.7878,147300.0
2010-08-10 14:50:00,34.42,34.42,34.3,34.31,91000.0,25.7953,25.7953,25.7054,25.7129,91000.0
2010-08-10 15:00:00,34.32,34.48,34.32,34.48,105700.0,25.7204,25.8403,25.7204,25.8403,105700.0
2010-08-10 15:10:00,34.48,34.48,34.22,34.27,139800.0,25.8403,25.8403,25.6454,25.6829,139800.0
2010-08-10 15:20:00,34.27,34.37,34.22,34.37,137000.0,25.6829,25.7578,25.6454,25.7578,137000.0
2010-08-10 15:30:00,34.38,34.39,34.28,34.33,148200.0,25.7653,25.7728,25.6904,25.7279,148200.0
2010-08-10 15:40:00,34.34,34.42,34.33,34.35,234500.0,25.7354,25.7953,25.7279,25.7429,234500.0
2010-08-10 15:50:00,34.35,34.35,34.25,34.3,308900.0,25.7429,25.7429,25.6679,25.7054,308900.0
2010-08-11 09:30:00,33.1,33.16,32.89,32.96,482600.0,24.8061,24.851,24.6487,24.7012,482600.0
2010-08-11 09:40:00,32.96,33.06,32.94,33.03,270400.0,24.7012,24.7761,24.6862,24.7536,270400.0
2010-08-11 09:50:00,33.03,33.07,32.96,33.05,193100.0,24.7536,24.7836,24.7012,24.7686,193100.0
2010-08-11 10:00:00,33.05,33.12,33.03,33.05,199000.0,24.7686,24.8211,24.7536,24.7686,199000.0
2010-08-11 10:10:00,33.05,33.09,32.95,32.99,242500.0,24.7686,24.7986,24.6937,24.7236,242500.0
2010-08-11 10:20:00,32.99,33.08,32.98,33.0,175700.0,24.7236,24.7911,24.7161,24.7311,175700.0
2010-08-11 10:30:00,32.99,33.03,32.95,33.03,144000.0,24.7236,24.7536,24.6937,24.7536,144000.0
2010-08-11 10:40:00,33.03,33.1,32.98,32.99,217800.0,24.7536,24.8061,24.7161,24.7236,217800.0
2010-08-11 10:50:00,33.0,33.02,32.95,32.98,192000.0,24.7311,24.7461,24.6937,24.7161,192000.0
2010-08-11 11:00:00,32.97,33.02,32.87,32.87,96700.0,24.7086,24.7461,24.6337,24.6337,96700.0
2010-08-11 11:10:00,32.86,32.87,32.77,32.79,123900.0,24.6262,24.6337,24.5588,24.5737,123900.0
2010-08-11 11:20:00,32.79,32.95,32.77,32.9,126400.0,24.5737,24.6937,24.5588,24.6562,126400.0
2010-08-11 11:30:00,32.9,32.93,32.85,32.88,110700.0,24.6562,24.6787,24.6187,24.6412,110700.0
2010-08-11 11:40:00,32.88,32.89,32.82,32.88,40100.0,24.6412,24.6487,24.5962,24.6412,40100.0
2010-08-11 11:50:00,32.88,32.94,32.87,32.92,40700.0,24.6412,24.6862,24.6337,24.6712,40700.0
2010-08-11 12:00:00,32.91,32.93,32.86,32.9,53800.0,24.6637,24.6787,24.6262,24.6562,53800.0
2010-08-11 12:10:00,32.9,32.91,32.83,32.84,67600.0,24.6562,24.6637,24.6037,24.6112,67600.0
2010-08-11 12:20:00,32.83,32.86,32.78,32.78,53400.0,24.6037,24.6262,24.5663,24.5663,53400.0
2010-08-11 12:30:00,32.77,32.79,32.74,32.77,67500.0,24.5588,24.5737,24.5363,24.5588,67500.0
2010-08-11 12:40:00,32.77,32.8,32.73,32.78,48800.0,24.5588,24.5812,24.5288,24.5663,48800.0
2010-08-11 12:50:00,32.78,32.79,32.72,32.73,41100.0,24.5663,24.5737,24.5213,24.5288,41100.0
2010-08-11 13:00:00,32.74,32.84,32.72,32.84,43300.0,24.5363,24.6112,24.5213,24.6112,43300.0
2010-08-11 13:10:00,32.83,32.9,32.81,32.9,37500.0,24.6037,24.6562,24.5887,24.6562,37500.0
2010-08-11 13:20:00,32.89,32.91,32.82,32.83,49000.0,24.6487,24.6637,24.5962,24.6037,49000.0
2010-08-11 13:30:00,32.84,32.84,32.79,32.8,57400.0,24.6112,24.6112,24.5737,24.5812,57400.0
2010-08-11 13:40:00,32.81,32.82,32.75,32.77,60800.0,24.5887,24.5962,24.5438,24.5588,60800.0
2010-08-11 13:50:00,32.78,32.85,32.77,32.84,69700.0,24.5663,24.6187,24.5588,24.6112,69700.0
2010-08-11 14:00:00,32.84,32.92,32.84,32.91,55300.0,24.6112,24.6712,24.6112,24.6637,55300.0
2010-08-11 14:10:00,32.91,32.95,32.89,32.95,41700.0,24.6637,24.6937,24.6487,24.6937,41700.0
2010-08-11 14:20:00,32.96,33.03,32.94,33.01,89600.0,24.7012,24.7536,24.6862,24.7386,89600.0
2010-08-11 14:30:00,33.01,33.05,32.97,33.0,166200.0,24.7386,24.7686,24.7086,24.7311,166200.0
2010-08-11 14:40:00,32.99,33.0,32.87,32.93,53800.0,24.7236,24.7311,24.6337,24.6787,53800.0
2010-08-11 14:50:00,32.93,32.93,32.81,32.85,74600.0,24.6787,24.6787,24.5887,24.6187,74600.0
2010-08-11 15:00:00,32.84,32.93,32.83,32.92,80300.0,24.6112,24.6787,24.6037,24.6712,80300.0
2010-08-11 15:10:00,32.92,32.95,32.87,32.9,96800.0,24.6712,24.6937,24.6337,24.6562,96800.0
2010-08-11 15:20:00,32.91,32.95,32.87,32.94,97200.0,24.6637,24.6937,24.6337,24.6862,97200.0
2010-08-11 15:30:00,32.94,33.01,32.9,32.95,233100.0,24.6862,24.7386,24.6562,24.6937,233100.0
2010-08-11 15:40:00,32.94,32.98,32.89,32.9,206200.0,24.6862,24.7161,24.6487,24.6562,206200.0
2010-08-11 15:50:00,32.9,32.93,32.83,32.91,363900.0,24.6562,24.6787,24.6037,24.6637,363900.0
2010-08-12 09:30:00,32.51,32.64,32.43,32.61,309000.0,24.3639,24.4613,24.304,24.4389,309000.0
2010-08-12 09:40:00,32.62,32.77,32.58,32.74,195100.0,24.4463,24.5588,24.4164,24.5363,195100.0
2010-08-12 09:50:00,32.74,32.79,32.59,32.73,155800.0,24.5363,24.5737,24.4239,24.5288,155800.0
2010-08-12 10:00:00,32.74,32.78,32.66,32.78,144500.0,24.5363,24.5663,24.4763,24.5663,144500.0
2010-08-12 10:10:00,32.77,32.79,32.7,32.71,124400.0,24.5588,24.5737,24.5063,24.5138,124400.0
2010-08-12 10:20:00,32.72,32.77,32.57,32.6,115500.0,24.5213,24.5588,24.4089,24.4314,115500.0
2010-08-12 10:30:00,32.6,32.69,32.58,32.68,121700.0,24.4314,24.4988,24.4164,24.4913,121700.0
2010-08-12 10:40:00,32.67,32.8,32.66,32.74,129100.0,24.4838,24.5812,24.4763,24.5363,129100.0
2010-08-12 10:50:00,32.74,32.79,32.71,32.73,141400.0,24.5363,24.5737,24.5138,24.5288,141400.0
2010-08-12 11:00:00,32.73,32.77,32.67,32.71,119300.0,24.5288,24.5588,24.4838,24.5138,119300.0
2010-08-12 11:10:00,32.71,32.77,32.65,32.76,107300.0,24.5138,24.5588,24.4688,24.5513,107300.0
2010-08-12 11:20:00,32.76,32.85,32.73,32.83,194800.0,24.5513,24.6187,24.5288,24.6037,194800.0
2010-08-12 11:30:00,32.81,32.85,32.74,32.74,94800.0,24.5887,24.6187,24.5363,24.5363,94800.0
2010-08-12 11:40:00,32.75,32.87,32.74,32.85,134500.0,24.5438,24.6337,24.5363,24.6187,134500.0
2010-08-12 11:50:00,32.85,32.92,32.85,32.89,54700.0,24.6187,24.6712,24.6187,24.6487,54700.0
2010-08-12 12:00:00,32.88,32.89,32.76,32.82,35400.0,24.6412,24.6487,24.5513,24.5962,35400.0
2010-08-12 12:10:00,32.83,32.93,32.79,32.87,30700.0,24.6037,24.6787,24.5737,24.6337,30700.0
2010-08-12 12:20:00,32.88,32.89,32.83,32.86,27400.0,24.6412,24.6487,24.6037,24.6262,27400.0
2010-08-12 12:30:00,32.85,32.91,32.85,32.9,32900.0,24.6187,24.6637,24.6187,24.6562,32900.0
2010-08-12 12:40:00,32.89,32.94,32.87,32.94,39900.0,24.6487,24.6862,24.6337,24.6862,39900.0
2010-08-12 12:50:00,32.94,33.04,32.93,33.04,53800.0,24.6862,24.7611,24.6787,24.7611,53800.0
2010-08-12 13:00:00,33.04,33.06,32.94,32.94,70100.0,24.7611,24.7761,24.6862,24.6862,70100.0
2010-08-12 13:10:00,32.93,32.99,32.93,32.95,34200.0,24.6787,24.7236,24.6787,24.6937,34200.0
2010-08-12 13:20:00,32.96,32.96,32.84,32.87,38400.0,24.7012,24.7012,24.6112,24.6337,38400.0
2010-08-12 13:30:00,32.88,32.9,32.81,32.83,38100.0,24.6412,24.6562,24.5887,24.6037,38100.0
2010-08-12 13:40:00,32.83,32.83,32.72,32.73,37200.0,24.6037,24.6037,24.5213,24.5288,37200.0
2010-08-12 13:50:00,32.74,32.75,32.68,32.72,34700.0,24.5363,24.5438,24.4913,24.5213,34700.0
2010-08-12 14:00:00,32.72,32.76,32.67,32.75,34100.0,24.5213,24.5513,24.4838,24.5438,34100.0
2010-08-12 14:10:00,32.75,32.81,32.75,32.76,35600.0,24.5438,24.5887,24.5438,24.5513,35600.0
2010-08-12 14:20:00,32.76,32.77,32.67,32.72,48200.0,24.5513,24.5588,24.4838,24.5213,48200.0
2010-08-12 14:30:00,32.72,32.75,32.64,32.67,56900.0,24.5213,24.5438,24.4613,24.4838,56900.0
2010-08-12 14:40:00,32.68,32.68,32.61,32.65,100300.0,24.4913,24.4913,24.4389,24.4688,100300.0
2010-08-12 14:50:00,32.64,32.72,32.63,32.66,134600.0,24.4613,24.5213,24.4538,24.4763,134600.0
2010-08-12 15:00:00,32.67,32.76,32.66,32.74,213500.0,24.4838,24.5513,24.4763,24.5363,213500.0
2010-08-12 15:10:00,32.75,32.81,32.64,32.65,163500.0,24.5438,24.5887,24.4613,24.4688,163500.0
2010-08-12 15:20:00,32.66,32.71,32.65,32.69,116400.0,24.4763,24.5138,24.4688,24.4988,116400.0
2010-08-12 15:30:00,32.69,32.76,32.67,32.67,200900.0,24.4988,24.5513,24.4838,24.4838,200900.0
2010-08-12 15:40:00,32.68,32.68,32.52,32.62,335900.0,24.4913,24.4913,24.3714,24.4463,335900.0
2010-08-12 15:50:00,32.62,32.66,32.58,32.61,287900.0,24.4463,24.4763,24.4164,24.4389,287900.0
2010-08-13 09:30:00,32.21,32.4,32.18,32.3,224700.0,24.1391,24.2815,24.1166,24.2065,224700.0
2010-08-13 09:40:00,32.31,32.38,32.13,32.24,148300.0,24.214,24.2665,24.0791,24.1616,148300.0
2010-08-13 09:50:00,32.24,32.5,32.15,32.45,249300.0,24.1616,24.3564,24.0941,24.3189,249300.0
2010-08-13 10:00:00,32.44,32.5,32.4,32.46,145300.0,24.3114,24.3564,24.2815,24.3264,145300.0
2010-08-13 10:10:00,32.45,32.46,32.34,32.4,112700.0,24.3189,24.3264,24.2365,24.2815,112700.0
2010-08-13 10:20:00,32.39,32.39,32.28,32.32,69000.0,24.274,24.274,24.1915,24.2215,69000.0
2010-08-13 10:30:00,32.33,32.42,32.26,32.4,112700.0,24.229,24.2965,24.1766,24.2815,112700.0
2010-08-13 10:40:00,32.4,32.44,32.34,32.37,206200.0,24.2815,24.3114,24.2365,24.259,206200.0
2010-08-13 10:50:00,32.36,32.4,32.31,32.37,188800.0,24.2515,24.2815,24.214,24.259,188800.0
2010-08-13 11:00:00,32.37,32.45,32.35,32.42,107200.0,24.259,24.3189,24.244,24.2965,107200.0
2010-08-13 11:10:00,32.41,32.42,32.36,32.38,114800.0,24.289,24.2965,24.2515,24.2665,114800.0
2010-08-13 11:20:00,32.38,32.4,32.28,32.33,74700.0,24.2665,24.2815,24.1915,24.229,74700.0
2010-08-13 11:30:00,32.32,32.38,32.31,32.37,117700.0,24.2215,24.2665,24.214,24.259,117700.0
2010-08-13 11:40:00,32.37,32.48,32.36,32.46,55200.0,24.259,24.3414,24.2515,24.3264,55200.0
2010-08-13 11:50:00,32.46,32.52,32.43,32.48,83000.0,24.3264,24.3714,24.304,24.3414,83000.0
2010-08-13 12:00:00,32.49,32.53,32.48,32.52,91000.0,24.3489,24.3789,24.3414,24.3714,91000.0
2010-08-13 12:10:00,32.53,32.56,32.48,32.56,77100.0,24.3789,24.4014,24.3414,24.4014,77100.0
2010-08-13 12:20:00,32.56,32.6,32.53,32.6,58800.0,24.4014,24.4314,24.3789,24.4314,58800.0
2010-08-13 12:30:00,32.6,32.62,32.56,32.6,91300.0,24.4314,24.4463,24.4014,24.4314,91300.0
2010-08-13 12:40:00,32.6,32.65,32.59,32.65,64800.0,24.4314,24.4688,24.4239,24.4688,64800.0
2010-08-13 12:50:00,32.65,32.71,32.64,32.69,61900.0,24.4688,24.5138,24.4613,24.4988,61900.0
2010-08-13 13:00:00,32.7,32.72,32.66,32.66,79200.0,24.5063,24.5213,24.4763,24.4763,79200.0
2010-08-13 13:10:00,32.66,32.72,32.62,32.71,81200.0,24.4763,24.5213,24.4463,24.5138,81200.0
2010-08-13 13:20:00,32.71,32.75,32.69,32.75,43800.0,24.5138,24.5438,24.4988,24.5438,43800.0
2010-08-13 13:30:00,32.75,32.8,32.72,32.8,58100.0,24.5438,24.5812,24.5213,24.5812,58100.0
2010-08-13 13:40:00,32.79,32.82,32.77,32.78,49400.0,24.5737,24.5962,24.5588,24.5663,49400.0
2010-08-13 13:50:00,32.78,32.82,32.72,32.72,47200.0,24.5663,24.5962,24.5213,24.5213,47200.0
2010-08-13 14:00:00,32.72,32.74,32.67,32.73,42500.0,24.5213,24.5363,24.4838,24.5288,42500.0
2010-08-13 14:10:00,32.73,32.75,32.7,32.7,40100.0,24.5288,24.5438,24.5063,24.5063,40100.0
2010-08-13 14:20:00,32.7,32.74,32.67,32.74,59600.0,24.5063,24.5363,24.4838,24.5363,59600.0
2010-08-13 14:30:00,32.73,32.73,32.65,32.65,44600.0,24.5288,24.5288,24.4688,24.4688,44600.0
2010-08-13 14:40:00,32.66,32.71,32.63,32.64,52200.0,24.4763,24.5138,24.4538,24.4613,52200.0
2010-08-13 14:50:00,32.63,32.65,32.58,32.63,56700.0,24.4538,24.4688,24.4164,24.4538,56700.0
2010-08-13 15:00:00,32.63,32.68,32.61,32.67,48300.0,24.4538,24.4913,24.4389,24.4838,48300.0
2010-08-13 15:10:00,32.66,32.69,32.63,32.64,48500.0,24.4763,24.4988,24.4538,24.4613,48500.0
2010-08-13 15:20:00,32.63,32.69,32.61,32.62,76600.0,24.4538,24.4988,24.4389,24.4463,76600.0
2010-08-13 15:30:00,32.61,32.69,32.59,32.67,149000.0,24.4389,24.4988,24.4239,24.4838,149000.0
2010-08-13 15:40:00,32.66,32.67,32.5,32.53,164900.0,24.4763,24.4838,24.3564,24.3789,164900.0
2010-08-13 15:50:00,32.53,32.56,32.49,32.52,212400.0,24.3789,24.4014,24.3489,24.3714,212400.0
2010-08-16 09:30:00,32.17,32.26,32.02,32.1,212700.0,24.1091,24.1766,23.9967,24.0566,212700.0
2010-08-16 09:40:00,32.12,32.38,32.12,32.35,171700.0,24.0716,24.2665,24.0716,24.244,171700.0
2010-08-16 09:50:00,32.35,32.35,32.29,32.33,105000.0,24.244,24.244,24.199,24.229,105000.0
2010-08-16 10:00:00,32.32,32.48,32.28,32.4,125100.0,24.2215,24.3414,24.1915,24.2815,125100.0
2010-08-16 10:10:00,32.42,32.54,32.4,32.5,105300.0,24.2965,24.3864,24.2815,24.3564,105300.0
2010-08-16 10:20:00,32.51,32.54,32.42,32.45,96900.0,24.3639,24.3864,24.2965,24.3189,96900.0
2010-08-16 10:30:00,32.45,32.58,32.44,32.58,117400.0,24.3189,24.4164,24.3114,24.4164,117400.0
2010-08-16 10:40:00,32.58,32.6,32.51,32.53,75300.0,24.4164,24.4314,24.3639,24.3789,75300.0
2010-08-16 10:50:00,32.52,32.54,32.47,32.48,64800.0,24.3714,24.3864,24.3339,24.3414,64800.0
2010-08-16 11:00:00,32.49,32.49,32.36,32.37,52600.0,24.3489,24.3489,24.2515,24.259,52600.0
2010-08-16 11:10:00,32.37,32.44,32.32,32.35,66000.0,24.259,24.3114,24.2215,24.244,66000.0
2010-08-16 11:20:00,32.35,32.37,32.29,32.31,102000.0,24.244,24.259,24.199,24.214,102000.0
2010-08-16 11:30:00,32.31,32.43,32.31,32.4,75300.0,24.214,24.304,24.214,24.2815,75300.0
2010-08-16 11:40:00,32.39,32.42,32.34,32.36,44800.0,24.274,24.2965,24.2365,24.2515,44800.0
2010-08-16 11:50:00,32.36,32.46,32.35,32.41,44600.0,24.2515,24.3264,24.244,24.289,44600.0
2010-08-16 12:00:00,32.4,32.49,32.38,32.49,20900.0,24.2815,24.3489,24.2665,24.3489,20900.0
2010-08-16 12:10:00,32.49,32.52,32.46,32.48,18000.0,24.3489,24.3714,24.3264,24.3414,18000.0
2010-08-16 12:20:00,32.5,32.58,32.49,32.58,29200.0,24.3564,24.4164,24.3489,24.4164,29200.0
2010-08-16 12:30:00,32.57,32.63,32.55,32.63,25200.0,24.4089,24.4538,24.3939,24.4538,25200.0
2010-08-16 12:40:00,32.63,32.63,32.57,32.59,37400.0,24.4538,24.4538,24.4089,24.4239,37400.0
2010-08-16 12:50:00,32.59,32.6,32.53,32.56,23100.0,24.4239,24.4314,24.3789,24.4014,23100.0
2010-08-16 13:00:00,32.56,32.6,32.53,32.59,18400.0,24.4014,24.4314,24.3789,24.4239,18400.0
2010-08-16 13:10:00,32.59,32.63,32.59,32.6,13800.0,24.4239,24.4538,24.4239,24.4314,13800.0
2010-08-16 13:20:00,32.6,32.63,32.55,32.6,26700.0,24.4314,24.4538,24.3939,24.4314,26700.0
2010-08-16 13:30:00,32.59,32.62,32.58,32.6,14400.0,24.4239,24.4463,24.4164,24.4314,14400.0
2010-08-16 13:40:00,32.6,32.64,32.59,32.61,50700.0,24.4314,24.4613,24.4239,24.4389,50700.0
2010-08-16 13:50:00,32.61,32.62,32.53,32.57,28200.0,24.4389,24.4463,24.3789,24.4089,28200.0
2010-08-16 14:00:00,32.57,32.62,32.54,32.57,64600.0,24.4089,24.4463,24.3864,24.4089,64600.0
2010-08-16 14:10:00,32.57,32.57,32.51,32.56,51500.0,24.4089,24.4089,24.3639,24.4014,51500.0
2010-08-16 14:20:00,32.57,32.59,32.54,32.58,28800.0,24.4089,24.4239,24.3864,24.4164,28800.0
2010-08-16 14:30:00,32.57,32.58,32.51,32.54,30400.0,24.4089,24.4164,24.3639,24.3864,30400.0
2010-08-16 14:40:00,32.55,32.6,32.52,32.56,45400.0,24.3939,24.4314,24.3714,24.4014,45400.0
2010-08-16 14:50:00,32.56,32.56,32.4,32.42,130100.0,24.4014,24.4014,24.2815,24.2965,130100.0
2010-08-16 15:00:00,32.42,32.48,32.41,32.45,82400.0,24.2965,24.3414,24.289,24.3189,82400.0
2010-08-16 15:10:00,32.45,32.45,32.38,32.42,70700.0,24.3189,24.3189,24.2665,24.2965,70700.0
2010-08-16 15:20:00,32.42,32.46,32.37,32.44,85600.0,24.2965,24.3264,24.259,24.3114,85600.0
2010-08-16 15:30:00,32.44,32.47,32.41,32.45,81900.0,24.3114,24.3339,24.289,24.3189,81900.0
2010-08-16 15:40:00,32.45,32.53,32.44,32.46,146900.0,24.3189,24.3789,24.3114,24.3264,146900.0
2010-08-16 15:50:00,32.46,32.51,32.45,32.49,161300.0,24.3264,24.3639,24.3189,24.3489,161300.0
2010-08-17 09:30:00,32.82,32.82,32.67,32.77,184400.0,24.5962,24.5962,24.4838,24.5588,184400.0
2010-08-17 09:40:00,32.78,32.78,32.54,32.61,143700.0,24.5663,24.5663,24.3864,24.4389,143700.0
2010-08-17 09:50:00,32.62,32.7,32.61,32.68,105000.0,24.4463,24.5063,24.4389,24.4913,105000.0
2010-08-17 10:00:00,32.69,32.76,32.66,32.7,105800.0,24.4988,24.5513,24.4763,24.5063,105800.0
2010-08-17 10:10:00,32.7,32.71,32.59,32.63,84200.0,24.5063,24.5138,24.4239,24.4538,84200.0
2010-08-17 10:20:00,32.63,32.75,32.59,32.73,174700.0,24.4538,24.5438,24.4239,24.5288,174700.0
2010-08-17 10:30:00,32.73,32.79,32.71,32.77,191200.0,24.5288,24.5737,24.5138,24.5588,191200.0
2010-08-17 10:40:00,32.78,32.84,32.75,32.83,108800.0,24.5663,24.6112,24.5438,24.6037,108800.0
2010-08-17 10:50:00,32.84,32.94,32.84,32.92,189400.0,24.6112,24.6862,24.6112,24.6712,189400.0
2010-08-17 11:00:00,32.91,33.0,32.91,32.97,123100.0,24.6637,24.7311,24.6637,24.7086,123100.0
2010-08-17 11:10:00,32.98,33.13,32.96,33.05,316100.0,24.7161,24.8286,24.7012,24.7686,316100.0
2010-08-17 11:20:00,33.06,33.14,33.05,33.14,59400.0,24.7761,24.836,24.7686,24.836,59400.0
2010-08-17 11:30:00,33.14,33.22,33.14,33.16,161500.0,24.836,24.896,24.836,24.851,161500.0
2010-08-17 11:40:00,33.16,33.24,33.08,33.23,50000.0,24.851,24.911,24.7911,24.9035,50000.0
2010-08-17 11:50:00,33.22,33.26,33.16,33.16,86200.0,24.896,24.926,24.851,24.851,86200.0
2010-08-17 12:00:00,33.17,33.17,33.06,33.08,96200.0,24.8585,24.8585,24.7761,24.7911,96200.0
2010-08-17 12:10:00,33.08,33.11,33.03,33.03,52300.0,24.7911,24.8136,24.7536,24.7536,52300.0
2010-08-17 12:20:00,33.03,33.07,32.99,33.05,29300.0,24.7536,24.7836,24.7236,24.7686,29300.0
2010-08-17 12:30:00,33.06,33.18,33.06,33.18,14100.0,24.7761,24.866,24.7761,24.866,14100.0
2010-08-17 12:40:00,33.17,33.18,33.12,33.17,30100.0,24.8585,24.866,24.8211,24.8585,30100.0
2010-08-17 12:50:00,33.17,33.18,33.14,33.16,19600.0,24.8585,24.866,24.836,24.851,19600.0
2010-08-17 13:00:00,33.16,33.21,33.16,33.21,24600.0,24.851,24.8885,24.851,24.8885,24600.0
2010-08-17 13:10:00,33.2,33.35,33.2,33.35,44200.0,24.881,24.9934,24.881,24.9934,44200.0
2010-08-17 13:20:00,33.34,33.37,33.32,33.36,28500.0,24.9859,25.0084,24.9709,25.0009,28500.0
2010-08-17 13:30:00,33.36,33.39,33.35,33.38,41500.0,25.0009,25.0234,24.9934,25.0159,41500.0
2010-08-17 13:40:00,33.37,33.37,33.33,33.35,30200.0,25.0084,25.0084,24.9784,24.9934,30200.0
2010-08-17 13:50:00,33.34,33.35,33.23,33.27,52000.0,24.9859,24.9934,24.9035,24.9335,52000.0
2010-08-17 14:00:00,33.28,33.36,33.28,33.32,79400.0,24.941,25.0009,24.941,24.9709,79400.0
2010-08-17 14:10:00,33.33,33.36,33.28,33.29,45800.0,24.9784,25.0009,24.941,24.9485,45800.0
2010-08-17 14:20:00,33.29,33.37,33.28,33.35,54700.0,24.9485,25.0084,24.941,24.9934,54700.0
2010-08-17 14:30:00,33.34,33.37,33.29,33.29,39700.0,24.9859,25.0084,24.9485,24.9485,39700.0
2010-08-17 14:40:00,33.29,33.31,33.26,33.29,44500.0,24.9485,24.9635,24.926,24.9485,44500.0
2010-08-17 14:50:00,33.29,33.36,33.29,33.29,49800.0,24.9485,25.0009,24.9485,24.9485,49800.0
2010-08-17 15:00:00,33.3,33.31,33.19,33.22,65900.0,24.956,24.9635,24.8735,24.896,65900.0
2010-08-17 15:10:00,33.22,33.31,33.2,33.28,111000.0,24.896,24.9635,24.881,24.941,111000.0
2010-08-17 15:20:00,33.28,33.35,33.28,33.29,109900.0,24.941,24.9934,24.941,24.9485,109900.0
2010-08-17 15:30:00,33.29,33.3,33.19,33.23,102000.0,24.9485,24.956,24.8735,24.9035,102000.0
2010-08-17 15:40:00,33.23,33.23,33.11,33.14,129400.0,24.9035,24.9035,24.8136,24.836,129400.0
2010-08-17 15:50:00,33.13,33.16,33.06,33.11,251000.0,24.8286,24.851,24.7761,24.8136,251000.0
2010-08-18 09:30:00,33.0,33.01,32.82,32.89,156300.0,24.806,24.8135,24.6707,24.7233,156300.0
2010-08-18 09:40:00,32.88,32.88,32.7,32.81,130800.0,24.7158,24.7158,24.5805,24.6632,130800.0
2010-08-18 09:50:00,32.81,32.81,32.69,32.81,94700.0,24.6632,24.6632,24.573,24.6632,94700.0
2010-08-18 10:00:00,32.81,32.87,32.71,32.75,78700.0,24.6632,24.7083,24.588,24.6181,78700.0
2010-08-18 10:10:00,32.75,32.86,32.74,32.78,89100.0,24.6181,24.7007,24.6105,24.6406,89100.0
2010-08-18 10:20:00,32.77,32.78,32.65,32.66,59100.0,24.6331,24.6406,24.5429,24.5504,59100.0
2010-08-18 10:30:00,32.66,32.78,32.65,32.73,64500.0,24.5504,24.6406,24.5429,24.603,64500.0
2010-08-18 10:40:00,32.73,32.79,32.67,32.69,53800.0,24.603,24.6481,24.5579,24.573,53800.0
2010-08-18 10:50:00,32.7,32.82,32.67,32.81,118000.0,24.5805,24.6707,24.5579,24.6632,118000.0
2010-08-18 11:00:00,32.81,32.99,32.79,32.95,106000.0,24.6632,24.7985,24.6481,24.7684,106000.0
2010-08-18 11:10:00,32.96,32.98,32.86,32.91,74200.0,24.7759,24.7909,24.7007,24.7383,74200.0
2010-08-18 11:20:00,32.91,33.04,32.9,32.94,91600.0,24.7383,24.836,24.7308,24.7609,91600.0
2010-08-18 11:30:00,32.95,33.03,32.95,32.99,81500.0,24.7684,24.8285,24.7684,24.7985,81500.0
2010-08-18 11:40:00,33.0,33.13,33.0,33.12,50900.0,24.806,24.9037,24.806,24.8962,50900.0
2010-08-18 11:50:00,33.13,33.15,32.99,33.03,138500.0,24.9037,24.9187,24.7985,24.8285,138500.0
2010-08-18 12:00:00,33.03,33.06,32.99,33.03,109800.0,24.8285,24.8511,24.7985,24.8285,109800.0
2010-08-18 12:10:00,33.03,33.03,32.99,33.01,96600.0,24.8285,24.8285,24.7985,24.8135,96600.0
2010-08-18 12:20:00,33.02,33.03,33.0,33.02,67900.0,24.821,24.8285,24.806,24.821,67900.0
2010-08-18 12:30:00,33.01,33.02,32.96,33.0,88900.0,24.8135,24.821,24.7759,24.806,88900.0
2010-08-18 12:40:00,33.01,33.05,33.0,33.01,78100.0,24.8135,24.8436,24.806,24.8135,78100.0
2010-08-18 12:50:00,33.02,33.24,33.0,33.23,245600.0,24.821,24.9864,24.806,24.9789,245600.0
2010-08-18 13:00:00,33.23,33.3,33.2,33.23,151600.0,24.9789,25.0315,24.9563,24.9789,151600.0
2010-08-18 13:10:00,33.23,33.23,33.11,33.13,363100.0,24.9789,24.9789,24.8887,24.9037,363100.0
2010-08-18 13:20:00,33.13,33.16,33.04,33.06,350900.0,24.9037,24.9263,24.836,24.8511,350900.0
2010-08-18 13:30:00,33.06,33.12,33.02,33.11,311800.0,24.8511,24.8962,24.821,24.8887,311800.0
2010-08-18 13:40:00,33.11,33.2,33.11,33.16,34600.0,24.8887,24.9563,24.8887,24.9263,34600.0
2010-08-18 13:50:00,33.17,33.21,33.15,33.2,28200.0,24.9338,24.9638,24.9187,24.9563,28200.0
2010-08-18 14:00:00,33.2,33.26,33.15,33.16,41600.0,24.9563,25.0014,24.9187,24.9263,41600.0
2010-08-18 14:10:00,33.16,33.22,33.15,33.17,40100.0,24.9263,24.9714,24.9187,24.9338,40100.0
2010-08-18 14:20:00,33.18,33.23,33.17,33.2,44400.0,24.9413,24.9789,24.9338,24.9563,44400.0
2010-08-18 14:30:00,33.2,33.2,33.13,33.18,32800.0,24.9563,24.9563,24.9037,24.9413,32800.0
2010-08-18 14:40:00,33.19,33.23,33.18,33.2,53800.0,24.9488,24.9789,24.9413,24.9563,53800.0
2010-08-18 14:50:00,33.2,33.22,33.17,33.21,45200.0,24.9563,24.9714,24.9338,24.9638,45200.0
2010-08-18 15:00:00,33.2,33.24,33.11,33.13,33100.0,24.9563,24.9864,24.8887,24.9037,33100.0
2010-08-18 15:10:00,33.14,33.15,33.05,33.14,65000.0,24.9112,24.9187,24.8436,24.9112,65000.0
2010-08-18 15:20:00,33.13,33.14,33.08,33.11,64700.0,24.9037,24.9112,24.8661,24.8887,64700.0
2010-08-18 15:30:00,33.1,33.17,33.07,33.12,109200.0,24.8812,24.9338,24.8586,24.8962,109200.0
2010-08-18 15:40:00,33.12,33.12,33.04,33.09,149500.0,24.8962,24.8962,24.836,24.8736,149500.0
2010-08-18 15:50:00,33.1,33.12,33.03,33.03,292900.0,24.8812,24.8962,24.8285,24.8285,292900.0
2010-08-19 09:30:00,33.07,33.13,32.97,33.05,166700.0,24.8586,24.9037,24.7834,24.8436,166700.0
2010-08-19 09:40:00,33.06,33.12,32.88,32.9,104900.0,24.8511,24.8962,24.7158,24.7308,104900.0
2010-08-19 09:50:00,32.89,32.89,32.69,32.85,95900.0,24.7233,24.7233,24.573,24.6932,95900.0
2010-08-19 10:00:00,32.84,32.84,32.31,32.34,458200.0,24.6857,24.6857,24.2873,24.3099,458200.0
2010-08-19 10:10:00,32.34,32.52,32.33,32.51,200100.0,24.3099,24.4452,24.3023,24.4376,200100.0
2010-08-19 10:20:00,32.52,32.52,32.3,32.31,134200.0,24.4452,24.4452,24.2798,24.2873,134200.0
2010-08-19 10:30:00,32.3,32.32,32.11,32.16,163400.0,24.2798,24.2948,24.137,24.1746,163400.0
2010-08-19 10:40:00,32.16,32.21,32.07,32.12,178300.0,24.1746,24.2121,24.1069,24.1445,178300.0
2010-08-19 10:50:00,32.12,32.18,32.04,32.12,97700.0,24.1445,24.1896,24.0844,24.1445,97700.0
2010-08-19 11:00:00,32.13,32.18,32.04,32.09,123200.0,24.152,24.1896,24.0844,24.1219,123200.0
2010-08-19 11:10:00,32.09,32.18,32.05,32.18,126700.0,24.1219,24.1896,24.0919,24.1896,126700.0
2010-08-19 11:20:00,32.18,32.24,32.14,32.17,81500.0,24.1896,24.2347,24.1595,24.1821,81500.0
2010-08-19 11:30:00,32.18,32.19,32.02,32.07,75400.0,24.1896,24.1971,24.0693,24.1069,75400.0
2010-08-19 11:40:00,32.07,32.09,31.94,31.96,92500.0,24.1069,24.1219,24.0092,24.0242,92500.0
2010-08-19 11:50:00,31.96,31.97,31.9,31.93,75900.0,24.0242,24.0317,23.9791,24.0017,75900.0
2010-08-19 12:00:00,31.93,32.03,31.92,32.01,59100.0,24.0017,24.0768,23.9941,24.0618,59100.0
2010-08-19 12:10:00,32.01,32.01,31.9,32.0,45900.0,24.0618,24.0618,23.9791,24.0543,45900.0
2010-08-19 12:20:00,32.0,32.03,31.99,32.0,37200.0,24.0543,24.0768,24.0468,24.0543,37200.0
2010-08-19 12:30:00,32.0,32.11,31.98,32.1,53800.0,24.0543,24.137,24.0393,24.1295,53800.0
2010-08-19 12:40:00,32.1,32.1,32.05,32.06,27700.0,24.1295,24.1295,24.0919,24.0994,27700.0
2010-08-19 12:50:00,32.06,32.06,31.92,32.03,39700.0,24.0994,24.0994,23.9941,24.0768,39700.0
2010-08-19 13:00:00,32.03,32.1,32.03,32.04,35400.0,24.0768,24.1295,24.0768,24.0844,35400.0
2010-08-19 13:10:00,32.04,32.07,31.99,32.06,34300.0,24.0844,24.1069,24.0468,24.0994,34300.0
2010-08-19 13:20:00,32.07,32.08,31.98,31.98,25400.0,24.1069,24.1144,24.0393,24.0393,25400.0
2010-08-19 13:30:00,31.99,32.03,31.98,32.03,21800.0,24.0468,24.0768,24.0393,24.0768,21800.0
2010-08-19 13:40:00,32.03,32.04,31.96,31.98,30900.0,24.0768,24.0844,24.0242,24.0393,30900.0
2010-08-19 13:50:00,31.99,31.99,31.92,31.93,32600.0,24.0468,24.0468,23.9941,24.0017,32600.0
2010-08-19 14:00:00,31.93,31.99,31.9,31.98,55000.0,24.0017,24.0468,23.9791,24.0393,55000.0
2010-08-19 14:10:00,31.97,32.04,31.97,32.03,46800.0,24.0317,24.0844,24.0317,24.0768,46800.0
2010-08-19 14:20:00,32.03,32.13,32.03,32.11,63700.0,24.0768,24.152,24.0768,24.137,63700.0
2010-08-19 14:30:00,32.11,32.19,32.11,32.12,93100.0,24.137,24.1971,24.137,24.1445,93100.0
2010-08-19 14:40:00,32.12,32.17,32.07,32.17,66000.0,24.1445,24.1821,24.1069,24.1821,66000.0
2010-08-19 14:50:00,32.16,32.21,32.11,32.12,88700.0,24.1746,24.2121,24.137,24.1445,88700.0
2010-08-19 15:00:00,32.11,32.13,32.07,32.11,78200.0,24.137,24.152,24.1069,24.137,78200.0
2010-08-19 15:10:00,32.11,32.32,32.1,32.28,109200.0,24.137,24.2948,24.1295,24.2648,109200.0
2010-08-19 15:20:00,32.26,32.32,32.22,32.22,103200.0,24.2497,24.2948,24.2197,24.2197,103200.0
2010-08-19 15:30:00,32.23,32.29,32.18,32.21,89800.0,24.2272,24.2723,24.1896,24.2121,89800.0
2010-08-19 15:40:00,32.21,32.23,32.14,32.16,138600.0,24.2121,24.2272,24.1595,24.1746,138600.0
2010-08-19 15:50:00,32.15,32.21,32.11,32.13,278400.0,24.167,24.2121,24.137,24.152,278400.0
2010-08-20 09:30:00,31.84,31.84,31.64,31.68,540200.0,23.934,23.934,23.7837,23.8137,540200.0
2010-08-20 09:40:00,31.67,31.7,31.52,31.54,190600.0,23.8062,23.8288,23.6935,23.7085,190600.0
2010-08-20 09:50:00,31.55,31.71,31.5,31.7,117400.0,23.716,23.8363,23.6784,23.8288,117400.0
2010-08-20 10:00:00,31.7,31.73,31.6,31.62,84000.0,23.8288,23.8513,23.7536,23.7686,84000.0
2010-08-20 10:10:00,31.62,31.63,31.51,31.58,90700.0,23.7686,23.7762,23.686,23.7386,90700.0
2010-08-20 10:20:00,31.59,31.65,31.52,31.52,103000.0,23.7461,23.7912,23.6935,23.6935,103000.0
2010-08-20 10:30:00,31.53,31.66,31.52,31.62,107800.0,23.701,23.7987,23.6935,23.7686,107800.0
2010-08-20 10:40:00,31.62,31.77,31.61,31.61,85500.0,23.7686,23.8814,23.7611,23.7611,85500.0
2010-08-20 10:50:00,31.62,31.64,31.53,31.53,63400.0,23.7686,23.7837,23.701,23.701,63400.0
2010-08-20 11:00:00,31.53,31.56,31.47,31.55,106100.0,23.701,23.7235,23.6559,23.716,106100.0
2010-08-20 11:10:00,31.54,31.56,31.47,31.49,71800.0,23.7085,23.7235,23.6559,23.6709,71800.0
2010-08-20 11:20:00,31.49,31.51,31.39,31.47,73900.0,23.6709,23.686,23.5957,23.6559,73900.0
2010-08-20 11:30:00,31.48,31.48,31.32,31.32,92200.0,23.6634,23.6634,23.5431,23.5431,92200.0
2010-08-20 11:40:00,31.32,31.43,31.31,31.31,68900.0,23.5431,23.6258,23.5356,23.5356,68900.0
2010-08-20 11:50:00,31.31,31.32,31.19,31.22,109400.0,23.5356,23.5431,23.4454,23.468,109400.0
2010-08-20 12:00:00,31.23,31.34,31.23,31.34,45000.0,23.4755,23.5582,23.4755,23.5582,45000.0
2010-08-20 12:10:00,31.35,31.38,31.31,31.38,38500.0,23.5657,23.5882,23.5356,23.5882,38500.0
2010-08-20 12:20:00,31.38,31.52,31.38,31.52,27700.0,23.5882,23.6935,23.5882,23.6935,27700.0
2010-08-20 12:30:00,31.52,31.56,31.51,31.55,32400.0,23.6935,23.7235,23.686,23.716,32400.0
2010-08-20 12:40:00,31.55,31.59,31.52,31.56,43500.0,23.716,23.7461,23.6935,23.7235,43500.0
2010-08-20 12:50:00,31.56,31.61,31.54,31.6,19200.0,23.7235,23.7611,23.7085,23.7536,19200.0
2010-08-20 13:00:00,31.6,31.73,31.6,31.73,32600.0,23.7536,23.8513,23.7536,23.8513,32600.0
2010-08-20 13:10:00,31.73,31.73,31.63,31.63,24900.0,23.8513,23.8513,23.7762,23.7762,24900.0
2010-08-20 13:20:00,31.63,31.73,31.63,31.73,30500.0,23.7762,23.8513,23.7762,23.8513,30500.0
2010-08-20 13:30:00,31.72,31.77,31.69,31.71,83600.0,23.8438,23.8814,23.8213,23.8363,83600.0
2010-08-20 13:40:00,31.72,31.75,31.68,31.74,36500.0,23.8438,23.8664,23.8137,23.8588,36500.0
2010-08-20 13:50:00,31.74,31.79,31.72,31.73,40700.0,23.8588,23.8964,23.8438,23.8513,40700.0
2010-08-20 14:00:00,31.73,31.75,31.72,31.74,33400.0,23.8513,23.8664,23.8438,23.8588,33400.0
2010-08-20 14:10:00,31.74,31.82,31.74,31.77,61200.0,23.8588,23.919,23.8588,23.8814,61200.0
2010-08-20 14:20:00,31.77,31.77,31.69,31.7,87300.0,23.8814,23.8814,23.8213,23.8288,87300.0
2010-08-20 14:30:00,31.71,31.8,31.7,31.74,64900.0,23.8363,23.9039,23.8288,23.8588,64900.0
2010-08-20 14:40:00,31.75,31.84,31.72,31.78,60800.0,23.8664,23.934,23.8438,23.8889,60800.0
2010-08-20 14:50:00,31.79,31.87,31.78,31.81,49900.0,23.8964,23.9566,23.8889,23.9115,49900.0
2010-08-20 15:00:00,31.81,31.81,31.76,31.8,41900.0,23.9115,23.9115,23.8739,23.9039,41900.0
2010-08-20 15:10:00,31.81,31.86,31.79,31.81,58000.0,23.9115,23.949,23.8964,23.9115,58000.0
2010-08-20 15:20:00,31.8,31.82,31.74,31.82,67500.0,23.9039,23.919,23.8588,23.919,67500.0
2010-08-20 15:30:00,31.82,31.88,31.78,31.8,83200.0,23.919,23.9641,23.8889,23.9039,83200.0
2010-08-20 15:40:00,31.8,31.85,31.76,31.77,90100.0,23.9039,23.9415,23.8739,23.8814,90100.0
2010-08-20 15:50:00,31.77,31.82,31.77,31.77,219000.0,23.8814,23.919,23.8814,23.8814,219000.0
2010-08-23 09:30:00,31.8,32.06,31.8,32.06,128000.0,23.9039,24.0994,23.9039,24.0994,128000.0
2010-08-23 09:40:00,32.07,32.09,31.95,32.07,90200.0,24.1069,24.1219,24.0167,24.1069,90200.0
2010-08-23 09:50:00,32.09,32.1,31.94,31.95,55300.0,24.1219,24.1295,24.0092,24.0167,55300.0
2010-08-23 10:00:00,31.95,31.98,31.9,31.9,57600.0,24.0167,24.0393,23.9791,23.9791,57600.0
2010-08-23 10:10:00,31.9,31.9,31.77,31.81,63400.0,23.9791,23.9791,23.8814,23.9115,63400.0
2010-08-23 10:20:00,31.81,31.81,31.71,31.74,58500.0,23.9115,23.9115,23.8363,23.8588,58500.0
2010-08-23 10:30:00,31.74,31.85,31.73,31.79,63800.0,23.8588,23.9415,23.8513,23.8964,63800.0
2010-08-23 10:40:00,31.79,31.8,31.62,31.63,127600.0,23.8964,23.9039,23.7686,23.7762,127600.0
2010-08-23 10:50:00,31.64,31.69,31.56,31.65,77000.0,23.7837,23.8213,23.7235,23.7912,77000.0
2010-08-23 11:00:00,31.65,31.66,31.5,31.6,120000.0,23.7912,23.7987,23.6784,23.7536,120000.0
2010-08-23 11:10:00,31.61,31.64,31.55,31.56,88100.0,23.7611,23.7837,23.716,23.7235,88100.0
2010-08-23 11:20:00,31.57,31.57,31.48,31.54,85200.0,23.7311,23.7311,23.6634,23.7085,85200.0
2010-08-23 11:30:00,31.53,31.68,31.52,31.67,50700.0,23.701,23.8137,23.6935,23.8062,50700.0
2010-08-23 11:40:00,31.67,31.75,31.64,31.71,30300.0,23.8062,23.8664,23.7837,23.8363,30300.0
2010-08-23 11:50:00,31.7,31.71,31.58,31.6,34500.0,23.8288,23.8363,23.7386,23.7536,34500.0
2010-08-23 12:00:00,31.6,31.72,31.6,31.7,31700.0,23.7536,23.8438,23.7536,23.8288,31700.0
2010-08-23 12:10:00,31.7,31.76,31.69,31.73,25700.0,23.8288,23.8739,23.8213,23.8513,25700.0
2010-08-23 12:20:00,31.73,31.79,31.73,31.79,15100.0,23.8513,23.8964,23.8513,23.8964,15100.0
2010-08-23 12:30:00,31.79,31.85,31.73,31.74,22300.0,23.8964,23.9415,23.8513,23.8588,22300.0
2010-08-23 12:40:00,31.74,31.74,31.67,31.69,23000.0,23.8588,23.8588,23.8062,23.8213,23000.0
2010-08-23 12:50:00,31.69,31.72,31.67,31.7,24900.0,23.8213,23.8438,23.8062,23.8288,24900.0
2010-08-23 13:00:00,31.69,31.69,31.62,31.63,26100.0,23.8213,23.8213,23.7686,23.7762,26100.0
2010-08-23 13:10:00,31.63,31.7,31.59,31.7,32600.0,23.7762,23.8288,23.7461,23.8288,32600.0
2010-08-23 13:20:00,31.7,31.73,31.7,31.72,20900.0,23.8288,23.8513,23.8288,23.8438,20900.0
2010-08-23 13:30:00,31.72,31.72,31.62,31.63,31100.0,23.8438,23.8438,23.7686,23.7762,31100.0
2010-08-23 13:40:00,31.63,31.69,31.59,31.66,33000.0,23.7762,23.8213,23.7461,23.7987,33000.0
2010-08-23 13:50:00,31.66,31.7,31.63,31.67,29300.0,23.7987,23.8288,23.7762,23.8062,29300.0
2010-08-23 14:00:00,31.66,31.78,31.65,31.76,33900.0,23.7987,23.8889,23.7912,23.8739,33900.0
2010-08-23 14:10:00,31.76,31.81,31.7,31.72,51400.0,23.8739,23.9115,23.8288,23.8438,51400.0
2010-08-23 14:20:00,31.71,31.74,31.68,31.7,48200.0,23.8363,23.8588,23.8137,23.8288,48200.0
2010-08-23 14:30:00,31.69,31.74,31.68,31.7,26100.0,23.8213,23.8588,23.8137,23.8288,26100.0
2010-08-23 14:40:00,31.71,31.72,31.65,31.65,29700.0,23.8363,23.8438,23.7912,23.7912,29700.0
2010-08-23 14:50:00,31.66,31.67,31.62,31.65,31600.0,23.7987,23.8062,23.7686,23.7912,31600.0
2010-08-23 15:00:00,31.65,31.67,31.62,31.64,51700.0,23.7912,23.8062,23.7686,23.7837,51700.0
2010-08-23 15:10:00,31.63,31.68,31.6,31.65,66800.0,23.7762,23.8137,23.7536,23.7912,66800.0
2010-08-23 15:20:00,31.64,31.67,31.53,31.56,74900.0,23.7837,23.8062,23.701,23.7235,74900.0
2010-08-23 15:30:00,31.56,31.57,31.46,31.51,94100.0,23.7235,23.7311,23.6484,23.686,94100.0
2010-08-23 15:40:00,31.51,31.55,31.49,31.53,251900.0,23.686,23.716,23.6709,23.701,251900.0
2010-08-23 15:50:00,31.53,31.54,31.49,31.51,330900.0,23.701,23.7085,23.6709,23.686,330900.0
2010-08-24 09:30:00,30.64,30.75,30.61,30.7,286200.0,23.032,23.1147,23.0094,23.0771,286200.0
2010-08-24 09:40:00,30.69,30.78,30.66,30.73,214400.0,23.0696,23.1372,23.047,23.0996,214400.0
2010-08-24 09:50:00,30.73,30.73,30.49,30.57,171800.0,23.0996,23.0996,22.9192,22.9794,171800.0
2010-08-24 10:00:00,30.56,30.56,30.28,30.42,427500.0,22.9718,22.9718,22.7614,22.8666,427500.0
2010-08-24 10:10:00,30.41,30.55,30.38,30.52,269600.0,22.8591,22.9643,22.8365,22.9418,269600.0
2010-08-24 10:20:00,30.52,30.53,30.41,30.42,237700.0,22.9418,22.9493,22.8591,22.8666,237700.0
2010-08-24 10:30:00,30.42,30.45,30.25,30.26,214000.0,22.8666,22.8892,22.7388,22.7463,214000.0
2010-08-24 10:40:00,30.26,30.35,30.26,30.35,237400.0,22.7463,22.814,22.7463,22.814,237400.0
2010-08-24 10:50:00,30.34,30.45,30.34,30.45,216200.0,22.8065,22.8892,22.8065,22.8892,216200.0
2010-08-24 11:00:00,30.45,30.53,30.41,30.43,304600.0,22.8892,22.9493,22.8591,22.8741,304600.0
2010-08-24 11:10:00,30.42,30.47,30.39,30.46,131100.0,22.8666,22.9042,22.8441,22.8967,131100.0
2010-08-24 11:20:00,30.47,30.49,30.42,30.49,124700.0,22.9042,22.9192,22.8666,22.9192,124700.0
2010-08-24 11:30:00,30.5,30.58,30.45,30.55,162700.0,22.9267,22.9869,22.8892,22.9643,162700.0
2010-08-24 11:40:00,30.55,30.69,30.53,30.65,182100.0,22.9643,23.0696,22.9493,23.0395,182100.0
2010-08-24 11:50:00,30.65,30.7,30.63,30.65,98500.0,23.0395,23.0771,23.0245,23.0395,98500.0
2010-08-24 12:00:00,30.65,30.65,30.53,30.6,102900.0,23.0395,23.0395,22.9493,23.0019,102900.0
2010-08-24 12:10:00,30.59,30.62,30.48,30.53,87300.0,22.9944,23.0169,22.9117,22.9493,87300.0
2010-08-24 12:20:00,30.52,30.54,30.45,30.47,100500.0,22.9418,22.9568,22.8892,22.9042,100500.0
2010-08-24 12:30:00,30.48,30.55,30.48,30.51,72300.0,22.9117,22.9643,22.9117,22.9343,72300.0
2010-08-24 12:40:00,30.51,30.54,30.48,30.48,49300.0,22.9343,22.9568,22.9117,22.9117,49300.0
2010-08-24 12:50:00,30.49,30.51,30.45,30.46,57200.0,22.9192,22.9343,22.8892,22.8967,57200.0
2010-08-24 13:00:00,30.46,30.47,30.4,30.46,54200.0,22.8967,22.9042,22.8516,22.8967,54200.0
2010-08-24 13:10:00,30.46,30.5,30.45,30.46,47700.0,22.8967,22.9267,22.8892,22.8967,47700.0
2010-08-24 13:20:00,30.45,30.67,30.43,30.66,62400.0,22.8892,23.0545,22.8741,23.047,62400.0
2010-08-24 13:30:00,30.66,30.66,30.52,30.58,53900.0,23.047,23.047,22.9418,22.9869,53900.0
2010-08-24 13:40:00,30.59,30.61,30.38,30.42,81600.0,22.9944,23.0094,22.8365,22.8666,81600.0
2010-08-24 13:50:00,30.42,30.45,30.33,30.34,47500.0,22.8666,22.8892,22.799,22.8065,47500.0
2010-08-24 14:00:00,30.35,30.44,30.34,30.41,68500.0,22.814,22.8816,22.8065,22.8591,68500.0
2010-08-24 14:10:00,30.4,30.5,30.35,30.48,54200.0,22.8516,22.9267,22.814,22.9117,54200.0
2010-08-24 14:20:00,30.48,30.51,30.43,30.44,82400.0,22.9117,22.9343,22.8741,22.8816,82400.0
2010-08-24 14:30:00,30.43,30.55,30.38,30.53,83300.0,22.8741,22.9643,22.8365,22.9493,83300.0
2010-08-24 14:40:00,30.53,30.55,30.45,30.49,45000.0,22.9493,22.9643,22.8892,22.9192,45000.0
2010-08-24 14:50:00,30.49,30.52,30.43,30.51,57100.0,22.9192,22.9418,22.8741,22.9343,57100.0
2010-08-24 15:00:00,30.51,30.61,30.48,30.57,85200.0,22.9343,23.0094,22.9117,22.9794,85200.0
2010-08-24 15:10:00,30.58,30.58,30.49,30.53,98300.0,22.9869,22.9869,22.9192,22.9493,98300.0
2010-08-24 15:20:00,30.53,30.67,30.5,30.6,142100.0,22.9493,23.0545,22.9267,23.0019,142100.0
2010-08-24 15:30:00,30.6,30.65,30.47,30.53,167900.0,23.0019,23.0395,22.9042,22.9493,167900.0
2010-08-24 15:40:00,30.51,30.54,30.46,30.51,235400.0,22.9343,22.9568,22.8967,22.9343,235400.0
2010-08-24 15:50:00,30.51,30.52,30.39,30.44,270000.0,22.9343,22.9418,22.8441,22.8816,270000.0
2010-08-25 09:30:00,30.04,30.2,30.03,30.11,364900.0,22.581,22.7012,22.5734,22.6336,364900.0
2010-08-25 09:40:00,30.11,30.2,30.08,30.09,204900.0,22.6336,22.7012,22.611,22.6185,204900.0
2010-08-25 09:50:00,30.1,30.13,30.0,30.07,121500.0,22.6261,22.6486,22.5509,22.6035,121500.0
2010-08-25 10:00:00,30.07,30.22,29.95,30.2,307200.0,22.6035,22.7163,22.5133,22.7012,307200.0
2010-08-25 10:10:00,30.2,30.26,30.1,30.11,215300.0,22.7012,22.7463,22.6261,22.6336,215300.0
2010-08-25 10:20:00,30.11,30.15,30.08,30.12,118700.0,22.6336,22.6636,22.611,22.6411,118700.0
2010-08-25 10:30:00,30.11,30.15,30.02,30.05,127800.0,22.6336,22.6636,22.5659,22.5885,127800.0
2010-08-25 10:40:00,30.05,30.2,30.05,30.19,175700.0,22.5885,22.7012,22.5885,22.6937,175700.0
2010-08-25 10:50:00,30.2,30.24,30.11,30.2,153100.0,22.7012,22.7313,22.6336,22.7012,153100.0
2010-08-25 11:00:00,30.21,30.38,30.21,30.27,217000.0,22.7087,22.8365,22.7087,22.7538,217000.0
2010-08-25 11:10:00,30.27,30.29,30.19,30.28,179200.0,22.7538,22.7689,22.6937,22.7614,179200.0
2010-08-25 11:20:00,30.28,30.33,30.24,30.27,144100.0,22.7614,22.799,22.7313,22.7538,144100.0
2010-08-25 11:30:00,30.27,30.27,30.19,30.22,83000.0,22.7538,22.7538,22.6937,22.7163,83000.0
2010-08-25 11:40:00,30.23,30.24,30.18,30.22,86400.0,22.7238,22.7313,22.6862,22.7163,86400.0
2010-08-25 11:50:00,30.22,30.36,30.21,30.34,107500.0,22.7163,22.8215,22.7087,22.8065,107500.0
2010-08-25 12:00:00,30.33,30.38,30.31,30.32,84200.0,22.799,22.8365,22.7839,22.7914,84200.0
2010-08-25 12:10:00,30.32,30.35,30.26,30.29,81500.0,22.7914,22.814,22.7463,22.7689,81500.0
2010-08-25 12:20:00,30.3,30.34,30.27,30.32,60800.0,22.7764,22.8065,22.7538,22.7914,60800.0
2010-08-25 12:30:00,30.31,30.37,30.18,30.18,81000.0,22.7839,22.829,22.6862,22.6862,81000.0
2010-08-25 12:40:00,30.18,30.25,30.15,30.25,43500.0,22.6862,22.7388,22.6636,22.7388,43500.0
2010-08-25 12:50:00,30.26,30.35,30.25,30.34,48700.0,22.7463,22.814,22.7388,22.8065,48700.0
2010-08-25 13:00:00,30.33,30.36,30.3,30.35,45300.0,22.799,22.8215,22.7764,22.814,45300.0
2010-08-25 13:10:00,30.35,30.43,30.34,30.43,49600.0,22.814,22.8741,22.8065,22.8741,49600.0
2010-08-25 13:20:00,30.41,30.43,30.35,30.35,49200.0,22.8591,22.8741,22.814,22.814,49200.0
2010-08-25 13:30:00,30.35,30.45,30.33,30.44,85000.0,22.814,22.8892,22.799,22.8816,85000.0
2010-08-25 13:40:00,30.43,30.48,30.41,30.45,59200.0,22.8741,22.9117,22.8591,22.8892,59200.0
2010-08-25 13:50:00,30.46,30.47,30.44,30.44,69400.0,22.8967,22.9042,22.8816,22.8816,69400.0
2010-08-25 14:00:00,30.45,30.54,30.45,30.5,77400.0,22.8892,22.9568,22.8892,22.9267,77400.0
2010-08-25 14:10:00,30.5,30.55,30.46,30.49,98300.0,22.9267,22.9643,22.8967,22.9192,98300.0
2010-08-25 14:20:00,30.49,30.51,30.44,30.46,83700.0,22.9192,22.9343,22.8816,22.8967,83700.0
2010-08-25 14:30:00,30.46,30.65,30.44,30.59,113400.0,22.8967,23.0395,22.8816,22.9944,113400.0
2010-08-25 14:40:00,30.6,30.66,30.59,30.6,89600.0,23.0019,23.047,22.9944,23.0019,89600.0
2010-08-25 14:50:00,30.6,30.63,30.57,30.59,108700.0,23.0019,23.0245,22.9794,22.9944,108700.0
2010-08-25 15:00:00,30.6,30.63,30.58,30.58,96100.0,23.0019,23.0245,22.9869,22.9869,96100.0
2010-08-25 15:10:00,30.58,30.67,30.55,30.57,91100.0,22.9869,23.0545,22.9643,22.9794,91100.0
2010-08-25 15:20:00,30.57,30.62,30.5,30.57,95300.0,22.9794,23.0169,22.9267,22.9794,95300.0
2010-08-25 15:30:00,30.57,30.78,30.56,30.73,287600.0,22.9794,23.1372,22.9718,23.0996,287600.0
2010-08-25 15:40:00,30.73,30.82,30.72,30.77,233300.0,23.0996,23.1673,23.0921,23.1297,233300.0
2010-08-25 15:50:00,30.77,30.79,30.65,30.67,265900.0,23.1297,23.1447,23.0395,23.0545,265900.0
2010-08-26 09:30:00,30.74,30.94,30.74,30.86,139000.0,23.1071,23.2575,23.1071,23.1974,139000.0
2010-08-26 09:40:00,30.84,31.01,30.79,30.94,151500.0,23.1823,23.3101,23.1447,23.2575,151500.0
2010-08-26 09:50:00,30.93,30.95,30.77,30.94,139100.0,23.25,23.265,23.1297,23.2575,139100.0
2010-08-26 10:00:00,30.93,31.08,30.91,31.08,104600.0,23.25,23.3627,23.2349,23.3627,104600.0
2010-08-26 10:10:00,31.08,31.13,31.04,31.08,68600.0,23.3627,23.4003,23.3327,23.3627,68600.0
2010-08-26 10:20:00,31.1,31.11,30.99,31.01,79400.0,23.3778,23.3853,23.2951,23.3101,79400.0
2010-08-26 10:30:00,31.02,31.15,31.0,31.11,111700.0,23.3176,23.4153,23.3026,23.3853,111700.0
2010-08-26 10:40:00,31.1,31.13,31.02,31.02,76500.0,23.3778,23.4003,23.3176,23.3176,76500.0
2010-08-26 10:50:00,31.02,31.05,30.95,31.04,78100.0,23.3176,23.3402,23.265,23.3327,78100.0
2010-08-26 11:00:00,31.04,31.06,30.8,30.85,110100.0,23.3327,23.3477,23.1522,23.1898,110100.0
2010-08-26 11:10:00,30.85,30.95,30.82,30.93,94200.0,23.1898,23.265,23.1673,23.25,94200.0
2010-08-26 11:20:00,30.93,30.97,30.87,30.9,81300.0,23.25,23.28,23.2049,23.2274,81300.0
2010-08-26 11:30:00,30.91,30.99,30.89,30.92,61800.0,23.2349,23.2951,23.2199,23.2425,61800.0
2010-08-26 11:40:00,30.93,30.97,30.87,30.9,45400.0,23.25,23.28,23.2049,23.2274,45400.0
2010-08-26 11:50:00,30.9,30.98,30.8,30.98,72900.0,23.2274,23.2876,23.1522,23.2876,72900.0
2010-08-26 12:00:00,30.98,30.99,30.88,30.89,37200.0,23.2876,23.2951,23.2124,23.2199,37200.0
2010-08-26 12:10:00,30.88,30.88,30.79,30.8,33300.0,23.2124,23.2124,23.1447,23.1522,33300.0
2010-08-26 12:20:00,30.81,30.93,30.81,30.91,31900.0,23.1598,23.25,23.1598,23.2349,31900.0
2010-08-26 12:30:00,30.91,30.96,30.91,30.92,23700.0,23.2349,23.2725,23.2349,23.2425,23700.0
2010-08-26 12:40:00,30.92,30.95,30.87,30.94,42000.0,23.2425,23.265,23.2049,23.2575,42000.0
2010-08-26 12:50:00,30.95,30.96,30.86,30.94,52500.0,23.265,23.2725,23.1974,23.2575,52500.0
2010-08-26 13:00:00,30.93,30.97,30.88,30.91,37500.0,23.25,23.28,23.2124,23.2349,37500.0
2010-08-26 13:10:00,30.91,30.91,30.86,30.88,27800.0,23.2349,23.2349,23.1974,23.2124,27800.0
2010-08-26 13:20:00,30.88,30.95,30.88,30.89,40300.0,23.2124,23.265,23.2124,23.2199,40300.0
2010-08-26 13:30:00,30.89,30.93,30.86,30.87,38500.0,23.2199,23.25,23.1974,23.2049,38500.0
2010-08-26 13:40:00,30.88,30.91,30.82,30.82,42900.0,23.2124,23.2349,23.1673,23.1673,42900.0
2010-08-26 13:50:00,30.82,30.83,30.73,30.73,61700.0,23.1673,23.1748,23.0996,23.0996,61700.0
2010-08-26 14:00:00,30.72,30.77,30.69,30.7,82900.0,23.0921,23.1297,23.0696,23.0771,82900.0
2010-08-26 14:10:00,30.7,30.7,30.6,30.63,93500.0,23.0771,23.0771,23.0019,23.0245,93500.0
2010-08-26 14:20:00,30.63,30.65,30.59,30.6,71800.0,23.0245,23.0395,22.9944,23.0019,71800.0
2010-08-26 14:30:00,30.58,30.62,30.55,30.6,79200.0,22.9869,23.0169,22.9643,23.0019,79200.0
2010-08-26 14:40:00,30.6,30.64,30.54,30.56,65200.0,23.0019,23.032,22.9568,22.9718,65200.0
2010-08-26 14:50:00,30.57,30.6,30.45,30.5,71400.0,22.9794,23.0019,22.8892,22.9267,71400.0
2010-08-26 15:00:00,30.5,30.53,30.46,30.52,79200.0,22.9267,22.9493,22.8967,22.9418,79200.0
2010-08-26 15:10:00,30.52,30.62,30.5,30.62,77100.0,22.9418,23.0169,22.9267,23.0169,77100.0
2010-08-26 15:20:00,30.62,30.68,30.58,30.61,108300.0,23.0169,23.062,22.9869,23.0094,108300.0
2010-08-26 15:30:00,30.6,30.67,30.55,30.66,111600.0,23.0019,23.0545,22.9643,23.047,111600.0
2010-08-26 15:40:00,30.66,30.76,30.64,30.68,186300.0,23.047,23.1222,23.032,23.062,186300.0
2010-08-26 15:50:00,30.68,30.69,30.55,30.56,240500.0,23.062,23.0696,22.9643,22.9718,240500.0
2010-08-27 09:30:00,31.06,31.18,30.86,30.87,219000.0,23.3477,23.4379,23.1974,23.2049,219000.0
2010-08-27 09:40:00,30.86,30.86,30.69,30.72,127000.0,23.1974,23.1974,23.0696,23.0921,127000.0
2010-08-27 09:50:00,30.73,30.91,30.61,30.63,152100.0,23.0996,23.2349,23.0094,23.0245,152100.0
2010-08-27 10:00:00,30.63,30.72,30.38,30.53,336200.0,23.0245,23.0921,22.8365,22.9493,336200.0
2010-08-27 10:10:00,30.53,30.83,30.48,30.79,239300.0,22.9493,23.1748,22.9117,23.1447,239300.0
2010-08-27 10:20:00,30.78,31.0,30.67,30.98,163000.0,23.1372,23.3026,23.0545,23.2876,163000.0
2010-08-27 10:30:00,30.99,31.1,30.96,31.07,135300.0,23.2951,23.3778,23.2725,23.3552,135300.0
2010-08-27 10:40:00,31.07,31.14,31.04,31.07,103100.0,23.3552,23.4078,23.3327,23.3552,103100.0
2010-08-27 10:50:00,31.07,31.13,31.04,31.11,125000.0,23.3552,23.4003,23.3327,23.3853,125000.0
2010-08-27 11:00:00,31.11,31.4,31.11,31.39,167200.0,23.3853,23.6033,23.3853,23.5957,167200.0
2010-08-27 11:10:00,31.38,31.57,31.36,31.45,168800.0,23.5882,23.7311,23.5732,23.6409,168800.0
2010-08-27 11:20:00,31.46,31.57,31.42,31.54,115600.0,23.6484,23.7311,23.6183,23.7085,115600.0
2010-08-27 11:30:00,31.54,31.58,31.41,31.41,123500.0,23.7085,23.7386,23.6108,23.6108,123500.0
2010-08-27 11:40:00,31.4,31.49,31.36,31.49,81600.0,23.6033,23.6709,23.5732,23.6709,81600.0
2010-08-27 11:50:00,31.49,31.51,31.37,31.39,67900.0,23.6709,23.686,23.5807,23.5957,67900.0
2010-08-27 12:00:00,31.39,31.41,31.3,31.34,52400.0,23.5957,23.6108,23.5281,23.5582,52400.0
2010-08-27 12:10:00,31.33,31.4,31.31,31.39,62800.0,23.5506,23.6033,23.5356,23.5957,62800.0
2010-08-27 12:20:00,31.39,31.54,31.33,31.53,172900.0,23.5957,23.7085,23.5506,23.701,172900.0
2010-08-27 12:30:00,31.53,31.55,31.39,31.4,48300.0,23.701,23.716,23.5957,23.6033,48300.0
2010-08-27 12:40:00,31.41,31.41,31.29,31.29,54200.0,23.6108,23.6108,23.5206,23.5206,54200.0
2010-08-27 12:50:00,31.28,31.29,31.19,31.2,81600.0,23.5131,23.5206,23.4454,23.4529,81600.0
2010-08-27 13:00:00,31.2,31.28,31.19,31.24,77400.0,23.4529,23.5131,23.4454,23.483,77400.0
2010-08-27 13:10:00,31.24,31.25,31.14,31.19,69200.0,23.483,23.4905,23.4078,23.4454,69200.0
2010-08-27 13:20:00,31.18,31.27,31.18,31.27,77700.0,23.4379,23.5055,23.4379,23.5055,77700.0
2010-08-27 13:30:00,31.27,31.39,31.24,31.33,81500.0,23.5055,23.5957,23.483,23.5506,81500.0
2010-08-27 13:40:00,31.34,31.36,31.29,31.29,36900.0,23.5582,23.5732,23.5206,23.5206,36900.0
2010-08-27 13:50:00,31.29,31.41,31.27,31.41,65500.0,23.5206,23.6108,23.5055,23.6108,65500.0
2010-08-27 14:00:00,31.41,31.45,31.31,31.38,74200.0,23.6108,23.6409,23.5356,23.5882,74200.0
2010-08-27 14:10:00,31.38,31.43,31.35,31.42,60200.0,23.5882,23.6258,23.5657,23.6183,60200.0
2010-08-27 14:20:00,31.42,31.49,31.4,31.45,81100.0,23.6183,23.6709,23.6033,23.6409,81100.0
2010-08-27 14:30:00,31.44,31.53,31.41,31.53,70600.0,23.6333,23.701,23.6108,23.701,70600.0
2010-08-27 14:40:00,31.54,31.54,31.46,31.47,63500.0,23.7085,23.7085,23.6484,23.6559,63500.0
2010-08-27 14:50:00,31.46,31.48,31.39,31.41,67100.0,23.6484,23.6634,23.5957,23.6108,67100.0
2010-08-27 15:00:00,31.41,31.41,31.33,31.4,78900.0,23.6108,23.6108,23.5506,23.6033,78900.0
2010-08-27 15:10:00,31.4,31.43,31.35,31.38,126600.0,23.6033,23.6258,23.5657,23.5882,126600.0
2010-08-27 15:20:00,31.38,31.55,31.38,31.52,106300.0,23.5882,23.716,23.5882,23.6935,106300.0
2010-08-27 15:30:00,31.52,31.54,31.43,31.44,129400.0,23.6935,23.7085,23.6258,23.6333,129400.0
2010-08-27 15:40:00,31.45,31.5,31.4,31.46,200100.0,23.6409,23.6784,23.6033,23.6484,200100.0
2010-08-27 15:50:00,31.45,31.5,31.43,31.48,298100.0,23.6409,23.6784,23.6258,23.6634,298100.0
2010-08-30 09:30:00,31.37,31.46,31.28,31.37,65500.0,23.5807,23.6484,23.5131,23.5807,65500.0
2010-08-30 09:40:00,31.37,31.45,31.21,31.42,96800.0,23.5807,23.6409,23.4604,23.6183,96800.0
2010-08-30 09:50:00,31.42,31.52,31.32,31.52,46900.0,23.6183,23.6935,23.5431,23.6935,46900.0
2010-08-30 10:00:00,31.51,31.53,31.43,31.46,42900.0,23.686,23.701,23.6258,23.6484,42900.0
2010-08-30 10:10:00,31.45,31.47,31.33,31.38,130700.0,23.6409,23.6559,23.5506,23.5882,130700.0
2010-08-30 10:20:00,31.37,31.42,31.29,31.32,98200.0,23.5807,23.6183,23.5206,23.5431,98200.0
2010-08-30 10:30:00,31.32,31.34,31.27,31.31,58500.0,23.5431,23.5582,23.5055,23.5356,58500.0
2010-08-30 10:40:00,31.31,31.38,31.28,31.38,38800.0,23.5356,23.5882,23.5131,23.5882,38800.0
2010-08-30 10:50:00,31.39,31.52,31.39,31.46,35200.0,23.5957,23.6935,23.5957,23.6484,35200.0
2010-08-30 11:00:00,31.45,31.47,31.37,31.4,28200.0,23.6409,23.6559,23.5807,23.6033,28200.0
2010-08-30 11:10:00,31.39,31.42,31.32,31.36,55700.0,23.5957,23.6183,23.5431,23.5732,55700.0
2010-08-30 11:20:00,31.36,31.38,31.27,31.38,42500.0,23.5732,23.5882,23.5055,23.5882,42500.0
2010-08-30 11:30:00,31.36,31.36,31.27,31.29,53800.0,23.5732,23.5732,23.5055,23.5206,53800.0
2010-08-30 11:40:00,31.28,31.3,31.15,31.18,41800.0,23.5131,23.5281,23.4153,23.4379,41800.0
2010-08-30 11:50:00,31.19,31.21,31.11,31.2,33200.0,23.4454,23.4604,23.3853,23.4529,33200.0
2010-08-30 12:00:00,31.19,31.27,31.19,31.26,53700.0,23.4454,23.5055,23.4454,23.498,53700.0
2010-08-30 12:10:00,31.26,31.3,31.25,31.3,37900.0,23.498,23.5281,23.4905,23.5281,37900.0
2010-08-30 12:20:00,31.29,31.31,31.22,31.22,25400.0,23.5206,23.5356,23.468,23.468,25400.0
2010-08-30 12:30:00,31.22,31.3,31.22,31.29,34000.0,23.468,23.5281,23.468,23.5206,34000.0
2010-08-30 12:40:00,31.3,31.4,31.3,31.4,28700.0,23.5281,23.6033,23.5281,23.6033,28700.0
2010-08-30 12:50:00,31.39,31.39,31.31,31.31,21800.0,23.5957,23.5957,23.5356,23.5356,21800.0
2010-08-30 13:00:00,31.31,31.34,31.29,31.34,27000.0,23.5356,23.5582,23.5206,23.5582,27000.0
2010-08-30 13:10:00,31.33,31.4,31.32,31.39,51500.0,23.5506,23.6033,23.5431,23.5957,51500.0
2010-08-30 13:20:00,31.38,31.39,31.23,31.23,64100.0,23.5882,23.5957,23.4755,23.4755,64100.0
2010-08-30 13:30:00,31.23,31.24,31.17,31.17,14400.0,23.4755,23.483,23.4304,23.4304,14400.0
2010-08-30 13:40:00,31.17,31.24,31.16,31.22,21600.0,23.4304,23.483,23.4229,23.468,21600.0
2010-08-30 13:50:00,31.22,31.22,31.14,31.17,16400.0,23.468,23.468,23.4078,23.4304,16400.0
2010-08-30 14:00:00,31.16,31.22,31.08,31.11,41800.0,23.4229,23.468,23.3627,23.3853,41800.0
2010-08-30 14:10:00,31.12,31.12,31.06,31.09,15600.0,23.3928,23.3928,23.3477,23.3702,15600.0
2010-08-30 14:20:00,31.09,31.16,31.07,31.16,20900.0,23.3702,23.4229,23.3552,23.4229,20900.0
2010-08-30 14:30:00,31.17,31.24,31.14,31.16,31300.0,23.4304,23.483,23.4078,23.4229,31300.0
2010-08-30 14:40:00,31.16,31.23,31.14,31.14,38000.0,23.4229,23.4755,23.4078,23.4078,38000.0
2010-08-30 14:50:00,31.14,31.22,31.13,31.16,29300.0,23.4078,23.468,23.4003,23.4229,29300.0
2010-08-30 15:00:00,31.16,31.2,31.12,31.14,40000.0,23.4229,23.4529,23.3928,23.4078,40000.0
2010-08-30 15:10:00,31.12,31.16,31.02,31.03,75900.0,23.3928,23.4229,23.3176,23.3251,75900.0
2010-08-30 15:20:00,31.03,31.05,30.99,31.0,106800.0,23.3251,23.3402,23.2951,23.3026,106800.0
2010-08-30 15:30:00,31.0,31.03,30.96,31.0,81900.0,23.3026,23.3251,23.2725,23.3026,81900.0
2010-08-30 15:40:00,31.01,31.01,30.88,30.92,150700.0,23.3101,23.3101,23.2124,23.2425,150700.0
2010-08-30 15:50:00,30.91,30.94,30.85,30.85,230400.0,23.2349,23.2575,23.1898,23.1898,230400.0
2010-08-31 09:30:00,30.71,30.71,30.55,30.61,131300.0,23.0846,23.0846,22.9643,23.0094,131300.0
2010-08-31 09:40:00,30.61,30.88,30.5,30.84,166300.0,23.0094,23.2124,22.9267,23.1823,166300.0
2010-08-31 09:50:00,30.84,30.89,30.72,30.78,134500.0,23.1823,23.2199,23.0921,23.1372,134500.0
2010-08-31 10:00:00,30.78,31.16,30.78,31.15,208000.0,23.1372,23.4229,23.1372,23.4153,208000.0
2010-08-31 10:10:00,31.16,31.26,31.11,31.11,68400.0,23.4229,23.498,23.3853,23.3853,68400.0
2010-08-31 10:20:00,31.11,31.24,31.07,31.24,118400.0,23.3853,23.483,23.3552,23.483,118400.0
2010-08-31 10:30:00,31.24,31.34,31.13,31.15,128800.0,23.483,23.5582,23.4003,23.4153,128800.0
2010-08-31 10:40:00,31.15,31.21,31.1,31.19,69900.0,23.4153,23.4604,23.3778,23.4454,69900.0
2010-08-31 10:50:00,31.21,31.3,31.2,31.28,78000.0,23.4604,23.5281,23.4529,23.5131,78000.0
2010-08-31 11:00:00,31.28,31.31,31.17,31.17,87300.0,23.5131,23.5356,23.4304,23.4304,87300.0
2010-08-31 11:10:00,31.18,31.2,31.11,31.12,80400.0,23.4379,23.4529,23.3853,23.3928,80400.0
2010-08-31 11:20:00,31.12,31.25,31.11,31.15,64600.0,23.3928,23.4905,23.3853,23.4153,64600.0
2010-08-31 11:30:00,31.15,31.3,31.14,31.22,52000.0,23.4153,23.5281,23.4078,23.468,52000.0
2010-08-31 11:40:00,31.22,31.3,31.22,31.23,28600.0,23.468,23.5281,23.468,23.4755,28600.0
2010-08-31 11:50:00,31.23,31.36,31.22,31.27,34300.0,23.4755,23.5732,23.468,23.5055,34300.0
2010-08-31 12:00:00,31.27,31.31,31.24,31.24,27300.0,23.5055,23.5356,23.483,23.483,27300.0
2010-08-31 12:10:00,31.23,31.28,31.21,31.27,31500.0,23.4755,23.5131,23.4604,23.5055,31500.0
2010-08-31 12:20:00,31.28,31.28,31.21,31.21,32000.0,23.5131,23.5131,23.4604,23.4604,32000.0
2010-08-31 12:30:00,31.21,31.26,31.19,31.21,22100.0,23.4604,23.498,23.4454,23.4604,22100.0
2010-08-31 12:40:00,31.2,31.22,31.14,31.21,40400.0,23.4529,23.468,23.4078,23.4604,40400.0
2010-08-31 12:50:00,31.2,31.27,31.15,31.15,63400.0,23.4529,23.5055,23.4153,23.4153,63400.0
2010-08-31 13:00:00,31.14,31.24,31.13,31.2,40600.0,23.4078,23.483,23.4003,23.4529,40600.0
2010-08-31 13:10:00,31.2,31.27,31.2,31.21,21900.0,23.4529,23.5055,23.4529,23.4604,21900.0
2010-08-31 13:20:00,31.21,31.3,31.21,31.3,25400.0,23.4604,23.5281,23.4604,23.5281,25400.0
2010-08-31 13:30:00,31.3,31.36,31.27,31.32,40500.0,23.5281,23.5732,23.5055,23.5431,40500.0
2010-08-31 13:40:00,31.33,31.34,31.24,31.24,18000.0,23.5506,23.5582,23.483,23.483,18000.0
2010-08-31 13:50:00,31.24,31.33,31.2,31.31,51500.0,23.483,23.5506,23.4529,23.5356,51500.0
2010-08-31 14:00:00,31.3,31.41,31.22,31.33,176200.0,23.5281,23.6108,23.468,23.5506,176200.0
2010-08-31 14:10:00,31.34,31.39,31.23,31.23,98700.0,23.5582,23.5957,23.4755,23.4755,98700.0
2010-08-31 14:20:00,31.22,31.27,31.15,31.2,99400.0,23.468,23.5055,23.4153,23.4529,99400.0
2010-08-31 14:30:00,31.2,31.24,31.09,31.13,105300.0,23.4529,23.483,23.3702,23.4003,105300.0
2010-08-31 14:40:00,31.12,31.15,31.01,31.01,100000.0,23.3928,23.4153,23.3101,23.3101,100000.0
2010-08-31 14:50:00,31.01,31.15,30.98,31.07,117900.0,23.3101,23.4153,23.2876,23.3552,117900.0
2010-08-31 15:00:00,31.06,31.16,31.06,31.12,102900.0,23.3477,23.4229,23.3477,23.3928,102900.0
2010-08-31 15:10:00,31.11,31.11,31.0,31.08,104500.0,23.3853,23.3853,23.3026,23.3627,104500.0
2010-08-31 15:20:00,31.07,31.09,31.01,31.08,90400.0,23.3552,23.3702,23.3101,23.3627,90400.0
2010-08-31 15:30:00,31.08,31.18,31.03,31.07,146500.0,23.3627,23.4379,23.3251,23.3552,146500.0
2010-08-31 15:40:00,31.06,31.33,31.05,31.24,311800.0,23.3477,23.5506,23.3402,23.483,311800.0
2010-08-31 15:50:00,31.25,31.27,31.09,31.19,342000.0,23.4905,23.5055,23.3702,23.4454,342000.0
2010-09-01 09:30:00,31.87,31.95,31.74,31.8,182000.0,23.9566,24.0167,23.8588,23.9039,182000.0
2010-09-01 09:40:00,31.8,31.85,31.76,31.8,144800.0,23.9039,23.9415,23.8739,23.9039,144800.0
2010-09-01 09:50:00,31.8,31.99,31.79,31.94,128800.0,23.9039,24.0468,23.8964,24.0092,128800.0
2010-09-01 10:00:00,31.98,32.38,31.95,32.35,322300.0,24.0393,24.3399,24.0167,24.3174,322300.0
2010-09-01 10:10:00,32.35,32.5,32.34,32.46,191700.0,24.3174,24.4301,24.3099,24.4001,191700.0
2010-09-01 10:20:00,32.47,32.52,32.42,32.51,161300.0,24.4076,24.4452,24.37,24.4376,161300.0
2010-09-01 10:30:00,32.5,32.52,32.47,32.52,140500.0,24.4301,24.4452,24.4076,24.4452,140500.0
2010-09-01 10:40:00,32.53,32.56,32.48,32.53,113900.0,24.4527,24.4752,24.4151,24.4527,113900.0
2010-09-01 10:50:00,32.53,32.62,32.53,32.6,103500.0,24.4527,24.5203,24.4527,24.5053,103500.0
2010-09-01 11:00:00,32.61,32.64,32.56,32.57,100300.0,24.5128,24.5354,24.4752,24.4828,100300.0
2010-09-01 11:10:00,32.57,32.6,32.53,32.55,75200.0,24.4828,24.5053,24.4527,24.4677,75200.0
2010-09-01 11:20:00,32.57,32.58,32.54,32.57,54400.0,24.4828,24.4903,24.4602,24.4828,54400.0
2010-09-01 11:30:00,32.56,32.7,32.56,32.6,48200.0,24.4752,24.5805,24.4752,24.5053,48200.0
2010-09-01 11:40:00,32.6,32.64,32.57,32.58,40400.0,24.5053,24.5354,24.4828,24.4903,40400.0
2010-09-01 11:50:00,32.58,32.68,32.58,32.6,58900.0,24.4903,24.5654,24.4903,24.5053,58900.0
2010-09-01 12:00:00,32.61,32.64,32.59,32.64,56700.0,24.5128,24.5354,24.4978,24.5354,56700.0
2010-09-01 12:10:00,32.64,32.65,32.56,32.58,93600.0,24.5354,24.5429,24.4752,24.4903,93600.0
2010-09-01 12:20:00,32.59,32.59,32.54,32.56,66900.0,24.4978,24.4978,24.4602,24.4752,66900.0
2010-09-01 12:30:00,32.56,32.59,32.55,32.58,43800.0,24.4752,24.4978,24.4677,24.4903,43800.0
2010-09-01 12:40:00,32.57,32.63,32.56,32.6,50100.0,24.4828,24.5279,24.4752,24.5053,50100.0
2010-09-01 12:50:00,32.59,32.68,32.58,32.67,53000.0,24.4978,24.5654,24.4903,24.5579,53000.0
2010-09-01 13:00:00,32.67,32.72,32.66,32.72,53800.0,24.5579,24.5955,24.5504,24.5955,53800.0
2010-09-01 13:10:00,32.71,32.76,32.7,32.74,54200.0,24.588,24.6256,24.5805,24.6105,54200.0
2010-09-01 13:20:00,32.74,32.75,32.66,32.67,44500.0,24.6105,24.6181,24.5504,24.5579,44500.0
2010-09-01 13:30:00,32.67,32.72,32.67,32.7,40700.0,24.5579,24.5955,24.5579,24.5805,40700.0
2010-09-01 13:40:00,32.71,32.76,32.7,32.76,45800.0,24.588,24.6256,24.5805,24.6256,45800.0
2010-09-01 13:50:00,32.76,32.76,32.7,32.73,72200.0,24.6256,24.6256,24.5805,24.603,72200.0
2010-09-01 14:00:00,32.72,32.74,32.7,32.71,81300.0,24.5955,24.6105,24.5805,24.588,81300.0
2010-09-01 14:10:00,32.7,32.71,32.63,32.69,67700.0,24.5805,24.588,24.5279,24.573,67700.0
2010-09-01 14:20:00,32.68,32.73,32.65,32.7,58000.0,24.5654,24.603,24.5429,24.5805,58000.0
2010-09-01 14:30:00,32.7,32.72,32.6,32.62,71600.0,24.5805,24.5955,24.5053,24.5203,71600.0
2010-09-01 14:40:00,32.62,32.69,32.59,32.6,136300.0,24.5203,24.573,24.4978,24.5053,136300.0
2010-09-01 14:50:00,32.61,32.63,32.58,32.6,94400.0,24.5128,24.5279,24.4903,24.5053,94400.0
2010-09-01 15:00:00,32.6,32.72,32.59,32.7,105300.0,24.5053,24.5955,24.4978,24.5805,105300.0
2010-09-01 15:10:00,32.7,32.79,32.69,32.78,125000.0,24.5805,24.6481,24.573,24.6406,125000.0
2010-09-01 15:20:00,32.78,32.81,32.75,32.79,186300.0,24.6406,24.6632,24.6181,24.6481,186300.0
2010-09-01 15:30:00,32.8,32.85,32.77,32.83,169200.0,24.6556,24.6932,24.6331,24.6782,169200.0
2010-09-01 15:40:00,32.82,32.91,32.82,32.9,374700.0,24.6707,24.7383,24.6707,24.7308,374700.0
2010-09-01 15:50:00,32.89,32.91,32.85,32.89,482900.0,24.7233,24.7383,24.6932,24.7233,482900.0
2010-09-02 09:30:00,32.95,33.21,32.91,33.19,213500.0,24.7684,24.9638,24.7383,24.9488,213500.0
2010-09-02 09:40:00,33.2,33.33,33.13,33.32,120400.0,24.9563,25.054,24.9037,25.0465,120400.0
2010-09-02 09:50:00,33.32,33.39,33.25,33.35,109700.0,25.0465,25.0991,24.9939,25.0691,109700.0
2010-09-02 10:00:00,33.35,33.47,33.35,33.39,186700.0,25.0691,25.1593,25.0691,25.0991,186700.0
2010-09-02 10:10:00,33.38,33.55,33.38,33.47,261900.0,25.0916,25.2194,25.0916,25.1593,261900.0
2010-09-02 10:20:00,33.47,33.57,33.44,33.55,99000.0,25.1593,25.2344,25.1367,25.2194,99000.0
2010-09-02 10:30:00,33.56,33.66,33.53,33.65,126200.0,25.2269,25.3021,25.2044,25.2946,126200.0
2010-09-02 10:40:00,33.65,33.74,33.63,33.7,126800.0,25.2946,25.3622,25.2795,25.3322,126800.0
2010-09-02 10:50:00,33.69,33.71,33.64,33.65,103600.0,25.3247,25.3397,25.2871,25.2946,103600.0
2010-09-02 11:00:00,33.65,33.68,33.59,33.61,84900.0,25.2946,25.3171,25.2495,25.2645,84900.0
2010-09-02 11:10:00,33.6,33.67,33.59,33.6,66400.0,25.257,25.3096,25.2495,25.257,66400.0
2010-09-02 11:20:00,33.59,33.59,33.51,33.57,111300.0,25.2495,25.2495,25.1893,25.2344,111300.0
2010-09-02 11:30:00,33.57,33.65,33.55,33.6,83800.0,25.2344,25.2946,25.2194,25.257,83800.0
2010-09-02 11:40:00,33.6,33.69,33.6,33.61,55700.0,25.257,25.3247,25.257,25.2645,55700.0
2010-09-02 11:50:00,33.61,33.62,33.55,33.56,51000.0,25.2645,25.272,25.2194,25.2269,51000.0
2010-09-02 12:00:00,33.56,33.61,33.55,33.58,91900.0,25.2269,25.2645,25.2194,25.242,91900.0
2010-09-02 12:10:00,33.58,33.64,33.58,33.6,34900.0,25.242,25.2871,25.242,25.257,34900.0
2010-09-02 12:20:00,33.6,33.68,33.58,33.61,44200.0,25.257,25.3171,25.242,25.2645,44200.0
2010-09-02 12:30:00,33.6,33.61,33.55,33.56,38300.0,25.257,25.2645,25.2194,25.2269,38300.0
2010-09-02 12:40:00,33.56,33.6,33.55,33.6,59300.0,25.2269,25.257,25.2194,25.257,59300.0
2010-09-02 12:50:00,33.6,33.6,33.54,33.57,129700.0,25.257,25.257,25.2119,25.2344,129700.0
2010-09-02 13:00:00,33.56,33.56,33.49,33.49,39700.0,25.2269,25.2269,25.1743,25.1743,39700.0
2010-09-02 13:10:00,33.5,33.54,33.44,33.53,59300.0,25.1818,25.2119,25.1367,25.2044,59300.0
2010-09-02 13:20:00,33.53,33.56,33.47,33.48,34900.0,25.2044,25.2269,25.1593,25.1668,34900.0
2010-09-02 13:30:00,33.48,33.56,33.47,33.54,36900.0,25.1668,25.2269,25.1593,25.2119,36900.0
2010-09-02 13:40:00,33.54,33.59,33.53,33.57,40900.0,25.2119,25.2495,25.2044,25.2344,40900.0
2010-09-02 13:50:00,33.57,33.64,33.56,33.64,52600.0,25.2344,25.2871,25.2269,25.2871,52600.0
2010-09-02 14:00:00,33.64,33.69,33.62,33.69,60100.0,25.2871,25.3247,25.272,25.3247,60100.0
2010-09-02 14:10:00,33.69,33.79,33.68,33.79,103100.0,25.3247,25.3998,25.3171,25.3998,103100.0
2010-09-02 14:20:00,33.79,33.81,33.74,33.75,75900.0,25.3998,25.4149,25.3622,25.3698,75900.0
2010-09-02 14:30:00,33.75,33.77,33.72,33.77,68500.0,25.3698,25.3848,25.3472,25.3848,68500.0
2010-09-02 14:40:00,33.76,33.78,33.73,33.77,54800.0,25.3773,25.3923,25.3547,25.3848,54800.0
2010-09-02 14:50:00,33.77,33.78,33.69,33.76,77800.0,25.3848,25.3923,25.3247,25.3773,77800.0
2010-09-02 15:00:00,33.75,33.76,33.69,33.76,69600.0,25.3698,25.3773,25.3247,25.3773,69600.0
2010-09-02 15:10:00,33.76,33.8,33.74,33.8,126900.0,25.3773,25.4073,25.3622,25.4073,126900.0
2010-09-02 15:20:00,33.8,33.86,33.78,33.82,138500.0,25.4073,25.4524,25.3923,25.4224,138500.0
2010-09-02 15:30:00,33.81,33.87,33.81,33.84,198300.0,25.4149,25.46,25.4149,25.4374,198300.0
2010-09-02 15:40:00,33.85,33.89,33.83,33.87,277100.0,25.4449,25.475,25.4299,25.46,277100.0
2010-09-02 15:50:00,33.88,33.88,33.81,33.82,265300.0,25.4675,25.4675,25.4149,25.4224,265300.0
2010-09-03 09:30:00,34.28,34.67,34.27,34.65,369100.0,25.7682,26.0613,25.7606,26.0463,369100.0
2010-09-03 09:40:00,34.66,34.76,34.55,34.57,191600.0,26.0538,26.129,25.9711,25.9861,191600.0
2010-09-03 09:50:00,34.57,34.73,34.57,34.71,160500.0,25.9861,26.1064,25.9861,26.0914,160500.0
2010-09-03 10:00:00,34.71,34.71,34.41,34.5,304100.0,26.0914,26.0914,25.8659,25.9335,304100.0
2010-09-03 10:10:00,34.5,34.53,34.42,34.49,252400.0,25.9335,25.9561,25.8734,25.926,252400.0
2010-09-03 10:20:00,34.49,34.56,34.22,34.22,162100.0,25.926,25.9786,25.7231,25.7231,162100.0
2010-09-03 10:30:00,34.21,34.29,34.09,34.27,98300.0,25.7155,25.7757,25.6253,25.7606,98300.0
2010-09-03 10:40:00,34.26,34.34,34.24,34.3,88700.0,25.7531,25.8133,25.7381,25.7832,88700.0
2010-09-03 10:50:00,34.31,34.35,34.24,34.32,138000.0,25.7907,25.8208,25.7381,25.7982,138000.0
2010-09-03 11:00:00,34.32,34.37,34.23,34.35,87300.0,25.7982,25.8358,25.7306,25.8208,87300.0
2010-09-03 11:10:00,34.36,34.39,34.32,34.35,100700.0,25.8283,25.8508,25.7982,25.8208,100700.0
2010-09-03 11:20:00,34.35,34.35,34.27,34.27,67600.0,25.8208,25.8208,25.7606,25.7606,67600.0
2010-09-03 11:30:00,34.28,34.38,34.25,34.38,105600.0,25.7682,25.8433,25.7456,25.8433,105600.0
2010-09-03 11:40:00,34.39,34.48,34.39,34.41,45600.0,25.8508,25.9185,25.8508,25.8659,45600.0
2010-09-03 11:50:00,34.4,34.43,34.33,34.36,42300.0,25.8584,25.8809,25.8057,25.8283,42300.0
2010-09-03 12:00:00,34.36,34.44,34.36,34.42,44500.0,25.8283,25.8884,25.8283,25.8734,44500.0
2010-09-03 12:10:00,34.42,34.44,34.39,34.39,19000.0,25.8734,25.8884,25.8508,25.8508,19000.0
2010-09-03 12:20:00,34.39,34.47,34.39,34.45,32600.0,25.8508,25.911,25.8508,25.8959,32600.0
2010-09-03 12:30:00,34.45,34.52,34.41,34.42,94900.0,25.8959,25.9486,25.8659,25.8734,94900.0
2010-09-03 12:40:00,34.42,34.46,34.38,34.39,20000.0,25.8734,25.9035,25.8433,25.8508,20000.0
2010-09-03 12:50:00,34.39,34.56,34.38,34.51,63500.0,25.8508,25.9786,25.8433,25.941,63500.0
2010-09-03 13:00:00,34.51,34.57,34.47,34.47,22000.0,25.941,25.9861,25.911,25.911,22000.0
2010-09-03 13:10:00,34.47,34.57,34.47,34.57,34800.0,25.911,25.9861,25.911,25.9861,34800.0
2010-09-03 13:20:00,34.58,34.59,34.52,34.53,35000.0,25.9937,26.0012,25.9486,25.9561,35000.0
2010-09-03 13:30:00,34.54,34.62,34.54,34.62,34500.0,25.9636,26.0237,25.9636,26.0237,34500.0
2010-09-03 13:40:00,34.62,34.64,34.58,34.6,59700.0,26.0237,26.0388,25.9937,26.0087,59700.0
2010-09-03 13:50:00,34.61,34.66,34.61,34.65,37100.0,26.0162,26.0538,26.0162,26.0463,37100.0
2010-09-03 14:00:00,34.64,34.66,34.63,34.64,35000.0,26.0388,26.0538,26.0312,26.0388,35000.0
2010-09-03 14:10:00,34.64,34.64,34.57,34.62,40200.0,26.0388,26.0388,25.9861,26.0237,40200.0
2010-09-03 14:20:00,34.61,34.66,34.59,34.6,31600.0,26.0162,26.0538,26.0012,26.0087,31600.0
2010-09-03 14:30:00,34.6,34.63,34.57,34.57,27600.0,26.0087,26.0312,25.9861,25.9861,27600.0
2010-09-03 14:40:00,34.58,34.59,34.45,34.46,32400.0,25.9937,26.0012,25.8959,25.9035,32400.0
2010-09-03 14:50:00,34.46,34.5,34.44,34.46,52200.0,25.9035,25.9335,25.8884,25.9035,52200.0
2010-09-03 15:00:00,34.46,34.53,34.43,34.51,88800.0,25.9035,25.9561,25.8809,25.941,88800.0
2010-09-03 15:10:00,34.5,34.58,34.5,34.58,49000.0,25.9335,25.9937,25.9335,25.9937,49000.0
2010-09-03 15:20:00,34.58,34.64,34.58,34.63,83500.0,25.9937,26.0388,25.9937,26.0312,83500.0
2010-09-03 15:30:00,34.62,34.66,34.5,34.51,125300.0,26.0237,26.0538,25.9335,25.941,125300.0
2010-09-03 15:40:00,34.51,34.67,34.51,34.6,140000.0,25.941,26.0613,25.941,26.0087,140000.0
2010-09-03 15:50:00,34.61,34.66,34.56,34.65,225000.0,26.0162,26.0538,25.9786,26.0463,225000.0
2010-09-07 09:30:00,33.87,33.95,33.77,33.85,242200.0,25.46,25.5201,25.3848,25.4449,242200.0
2010-09-07 09:40:00,33.85,34.07,33.83,34.06,218800.0,25.4449,25.6103,25.4299,25.6028,218800.0
2010-09-07 09:50:00,34.06,34.11,33.94,33.97,181500.0,25.6028,25.6404,25.5126,25.5351,181500.0
2010-09-07 10:00:00,33.97,33.98,33.86,33.95,90600.0,25.5351,25.5426,25.4524,25.5201,90600.0
2010-09-07 10:10:00,33.95,33.96,33.8,33.83,84600.0,25.5201,25.5276,25.4073,25.4299,84600.0
2010-09-07 10:20:00,33.82,33.85,33.72,33.84,86400.0,25.4224,25.4449,25.3472,25.4374,86400.0
2010-09-07 10:30:00,33.84,33.84,33.72,33.81,66700.0,25.4374,25.4374,25.3472,25.4149,66700.0
2010-09-07 10:40:00,33.82,33.91,33.82,33.85,77100.0,25.4224,25.49,25.4224,25.4449,77100.0
2010-09-07 10:50:00,33.85,33.9,33.8,33.87,70300.0,25.4449,25.4825,25.4073,25.46,70300.0
2010-09-07 11:00:00,33.87,33.94,33.86,33.91,99200.0,25.46,25.5126,25.4524,25.49,99200.0
2010-09-07 11:10:00,33.92,33.96,33.88,33.92,77500.0,25.4975,25.5276,25.4675,25.4975,77500.0
2010-09-07 11:20:00,33.92,33.98,33.9,33.94,73300.0,25.4975,25.5426,25.4825,25.5126,73300.0
2010-09-07 11:30:00,33.94,33.97,33.89,33.91,51700.0,25.5126,25.5351,25.475,25.49,51700.0
2010-09-07 11:40:00,33.9,33.95,33.87,33.95,36500.0,25.4825,25.5201,25.46,25.5201,36500.0
2010-09-07 11:50:00,33.95,34.04,33.89,34.04,45600.0,25.5201,25.5877,25.475,25.5877,45600.0
2010-09-07 12:00:00,34.03,34.06,33.99,34.02,74700.0,25.5802,25.6028,25.5502,25.5727,74700.0
2010-09-07 12:10:00,34.02,34.02,33.94,33.95,38400.0,25.5727,25.5727,25.5126,25.5201,38400.0
2010-09-07 12:20:00,33.95,33.97,33.88,33.93,61600.0,25.5201,25.5351,25.4675,25.5051,61600.0
2010-09-07 12:30:00,33.91,33.92,33.83,33.84,41100.0,25.49,25.4975,25.4299,25.4374,41100.0
2010-09-07 12:40:00,33.84,33.9,33.84,33.88,26900.0,25.4374,25.4825,25.4374,25.4675,26900.0
2010-09-07 12:50:00,33.87,33.88,33.84,33.88,31000.0,25.46,25.4675,25.4374,25.4675,31000.0
2010-09-07 13:00:00,33.89,33.89,33.82,33.86,51800.0,25.475,25.475,25.4224,25.4524,51800.0
2010-09-07 13:10:00,33.87,33.9,33.86,33.89,31100.0,25.46,25.4825,25.4524,25.475,31100.0
2010-09-07 13:20:00,33.88,33.99,33.84,33.98,119700.0,25.4675,25.5502,25.4374,25.5426,119700.0
2010-09-07 13:30:00,33.98,34.05,33.98,34.0,67800.0,25.5426,25.5953,25.5426,25.5577,67800.0
2010-09-07 13:40:00,33.99,34.0,33.93,33.96,39700.0,25.5502,25.5577,25.5051,25.5276,39700.0
2010-09-07 13:50:00,33.95,34.01,33.93,33.99,45300.0,25.5201,25.5652,25.5051,25.5502,45300.0
2010-09-07 14:00:00,34.0,34.02,33.94,33.94,27000.0,25.5577,25.5727,25.5126,25.5126,27000.0
2010-09-07 14:10:00,33.94,34.05,33.94,34.01,44800.0,25.5126,25.5953,25.5126,25.5652,44800.0
2010-09-07 14:20:00,34.01,34.03,33.96,33.99,94700.0,25.5652,25.5802,25.5276,25.5502,94700.0
2010-09-07 14:30:00,33.98,34.0,33.91,33.91,106000.0,25.5426,25.5577,25.49,25.49,106000.0
2010-09-07 14:40:00,33.91,33.93,33.86,33.9,67100.0,25.49,25.5051,25.4524,25.4825,67100.0
2010-09-07 14:50:00,33.89,33.9,33.76,33.79,69800.0,25.475,25.4825,25.3773,25.3998,69800.0
2010-09-07 15:00:00,33.79,33.83,33.74,33.79,115500.0,25.3998,25.4299,25.3622,25.3998,115500.0
2010-09-07 15:10:00,33.79,33.86,33.78,33.85,73500.0,25.3998,25.4524,25.3923,25.4449,73500.0
2010-09-07 15:20:00,33.86,33.86,33.76,33.85,103500.0,25.4524,25.4524,25.3773,25.4449,103500.0
2010-09-07 15:30:00,33.85,33.94,33.82,33.92,131600.0,25.4449,25.5126,25.4224,25.4975,131600.0
2010-09-07 15:40:00,33.93,33.97,33.91,33.91,151500.0,25.5051,25.5351,25.49,25.49,151500.0
2010-09-07 15:50:00,33.92,33.92,33.8,33.85,253300.0,25.4975,25.4975,25.4073,25.4449,253300.0
2010-09-08 09:30:00,34.18,34.18,33.93,34.01,293200.0,25.693,25.693,25.5051,25.5652,293200.0
2010-09-08 09:40:00,34.01,34.12,33.96,33.96,132200.0,25.5652,25.6479,25.5276,25.5276,132200.0
2010-09-08 09:50:00,33.96,33.98,33.86,33.94,130900.0,25.5276,25.5426,25.4524,25.5126,130900.0
2010-09-08 10:00:00,33.95,34.02,33.9,33.9,131500.0,25.5201,25.5727,25.4825,25.4825,131500.0
2010-09-08 10:10:00,33.91,33.95,33.87,33.87,118500.0,25.49,25.5201,25.46,25.46,118500.0
2010-09-08 10:20:00,33.87,34.01,33.87,33.93,91900.0,25.46,25.5652,25.46,25.5051,91900.0
2010-09-08 10:30:00,33.92,34.07,33.92,34.06,70200.0,25.4975,25.6103,25.4975,25.6028,70200.0
2010-09-08 10:40:00,34.07,34.1,34.01,34.01,45900.0,25.6103,25.6328,25.5652,25.5652,45900.0
2010-09-08 10:50:00,34.02,34.02,33.97,34.0,72500.0,25.5727,25.5727,25.5351,25.5577,72500.0
2010-09-08 11:00:00,34.0,34.18,33.99,34.17,67800.0,25.5577,25.693,25.5502,25.6855,67800.0
2010-09-08 11:10:00,34.16,34.2,34.14,34.19,59300.0,25.6779,25.708,25.6629,25.7005,59300.0
2010-09-08 11:20:00,34.19,34.25,34.15,34.24,79800.0,25.7005,25.7456,25.6704,25.7381,79800.0
2010-09-08 11:30:00,34.25,34.26,34.11,34.12,51800.0,25.7456,25.7531,25.6404,25.6479,51800.0
2010-09-08 11:40:00,34.11,34.13,34.05,34.06,50000.0,25.6404,25.6554,25.5953,25.6028,50000.0
2010-09-08 11:50:00,34.06,34.07,33.96,33.97,57700.0,25.6028,25.6103,25.5276,25.5351,57700.0
2010-09-08 12:00:00,33.97,34.11,33.97,34.11,94100.0,25.5351,25.6404,25.5351,25.6404,94100.0
2010-09-08 12:10:00,34.12,34.12,34.07,34.09,23300.0,25.6479,25.6479,25.6103,25.6253,23300.0
2010-09-08 12:20:00,34.08,34.16,34.08,34.15,27600.0,25.6178,25.6779,25.6178,25.6704,27600.0
2010-09-08 12:30:00,34.15,34.18,34.13,34.17,33600.0,25.6704,25.693,25.6554,25.6855,33600.0
2010-09-08 12:40:00,34.17,34.28,34.16,34.25,40900.0,25.6855,25.7682,25.6779,25.7456,40900.0
2010-09-08 12:50:00,34.24,34.28,34.22,34.26,67800.0,25.7381,25.7682,25.7231,25.7531,67800.0
2010-09-08 13:00:00,34.27,34.32,34.23,34.27,97700.0,25.7606,25.7982,25.7306,25.7606,97700.0
2010-09-08 13:10:00,34.28,34.29,34.22,34.23,73500.0,25.7682,25.7757,25.7231,25.7306,73500.0
2010-09-08 13:20:00,34.23,34.24,34.2,34.2,89200.0,25.7306,25.7381,25.708,25.708,89200.0
2010-09-08 13:30:00,34.21,34.24,34.18,34.18,59600.0,25.7155,25.7381,25.693,25.693,59600.0
2010-09-08 13:40:00,34.17,34.26,34.16,34.23,200300.0,25.6855,25.7531,25.6779,25.7306,200300.0
2010-09-08 13:50:00,34.23,34.3,34.23,34.29,117400.0,25.7306,25.7832,25.7306,25.7757,117400.0
2010-09-08 14:00:00,34.29,34.32,34.2,34.3,233600.0,25.7757,25.7982,25.708,25.7832,233600.0
2010-09-08 14:10:00,34.29,34.42,34.27,34.4,166600.0,25.7757,25.8734,25.7606,25.8584,166600.0
2010-09-08 14:20:00,34.4,34.55,34.39,34.54,224800.0,25.8584,25.9711,25.8508,25.9636,224800.0
2010-09-08 14:30:00,34.53,34.57,34.49,34.54,176900.0,25.9561,25.9861,25.926,25.9636,176900.0
2010-09-08 14:40:00,34.55,34.66,34.53,34.62,84600.0,25.9711,26.0538,25.9561,26.0237,84600.0
2010-09-08 14:50:00,34.61,34.77,34.61,34.75,386000.0,26.0162,26.1365,26.0162,26.1214,386000.0
2010-09-08 15:00:00,34.75,34.8,34.73,34.77,227700.0,26.1214,26.159,26.1064,26.1365,227700.0
2010-09-08 15:10:00,34.76,34.78,34.75,34.75,114000.0,26.129,26.144,26.1214,26.1214,114000.0
2010-09-08 15:20:00,34.75,34.79,34.71,34.71,211800.0,26.1214,26.1515,26.0914,26.0914,211800.0
2010-09-08 15:30:00,34.71,34.8,34.69,34.72,352100.0,26.0914,26.159,26.0763,26.0989,352100.0
2010-09-08 15:40:00,34.72,34.75,34.58,34.59,406900.0,26.0989,26.1214,25.9937,26.0012,406900.0
2010-09-08 15:50:00,34.58,34.61,34.53,34.57,370900.0,25.9937,26.0162,25.9561,25.9861,370900.0
2010-09-09 09:30:00,35.07,35.45,35.07,35.44,490000.0,26.362,26.6476,26.362,26.6401,490000.0
2010-09-09 09:40:00,35.44,35.45,35.26,35.31,348100.0,26.6401,26.6476,26.5048,26.5424,348100.0
2010-09-09 09:50:00,35.3,35.51,35.3,35.5,342500.0,26.5349,26.6927,26.5349,26.6852,342500.0
2010-09-09 10:00:00,35.5,35.55,35.43,35.5,359100.0,26.6852,26.7228,26.6326,26.6852,359100.0
2010-09-09 10:10:00,35.5,35.62,35.47,35.5,314900.0,26.6852,26.7754,26.6627,26.6852,314900.0
2010-09-09 10:20:00,35.49,35.51,35.37,35.42,132600.0,26.6777,26.6927,26.5875,26.6251,132600.0
2010-09-09 10:30:00,35.42,35.42,35.22,35.31,113000.0,26.6251,26.6251,26.4747,26.5424,113000.0
2010-09-09 10:40:00,35.31,35.32,35.2,35.29,87000.0,26.5424,26.5499,26.4597,26.5274,87000.0
2010-09-09 10:50:00,35.29,35.31,35.15,35.15,69000.0,26.5274,26.5424,26.4221,26.4221,69000.0
2010-09-09 11:00:00,35.16,35.26,35.15,35.2,157800.0,26.4296,26.5048,26.4221,26.4597,157800.0
2010-09-09 11:10:00,35.2,35.29,35.19,35.28,93100.0,26.4597,26.5274,26.4522,26.5198,93100.0
2010-09-09 11:20:00,35.27,35.3,35.26,35.28,75300.0,26.5123,26.5349,26.5048,26.5198,75300.0
2010-09-09 11:30:00,35.27,35.43,35.25,35.41,194800.0,26.5123,26.6326,26.4973,26.6176,194800.0
2010-09-09 11:40:00,35.4,35.45,35.36,35.43,96400.0,26.6101,26.6476,26.58,26.6326,96400.0
2010-09-09 11:50:00,35.43,35.55,35.43,35.54,71800.0,26.6326,26.7228,26.6326,26.7153,71800.0
2010-09-09 12:00:00,35.54,35.54,35.49,35.52,38600.0,26.7153,26.7153,26.6777,26.7003,38600.0
2010-09-09 12:10:00,35.52,35.54,35.5,35.53,37300.0,26.7003,26.7153,26.6852,26.7078,37300.0
2010-09-09 12:20:00,35.52,35.63,35.52,35.62,85600.0,26.7003,26.7829,26.7003,26.7754,85600.0
2010-09-09 12:30:00,35.62,35.64,35.54,35.59,29400.0,26.7754,26.7905,26.7153,26.7529,29400.0
2010-09-09 12:40:00,35.58,35.58,35.54,35.57,120300.0,26.7454,26.7454,26.7153,26.7378,120300.0
2010-09-09 12:50:00,35.57,35.62,35.56,35.62,197600.0,26.7378,26.7754,26.7303,26.7754,197600.0
2010-09-09 13:00:00,35.62,35.65,35.52,35.53,215500.0,26.7754,26.798,26.7003,26.7078,215500.0
2010-09-09 13:10:00,35.53,35.54,35.33,35.46,206400.0,26.7078,26.7153,26.5574,26.6552,206400.0
2010-09-09 13:20:00,35.47,35.58,35.35,35.35,168200.0,26.6627,26.7454,26.5725,26.5725,168200.0
2010-09-09 13:30:00,35.35,35.37,35.29,35.33,56700.0,26.5725,26.5875,26.5274,26.5574,56700.0
2010-09-09 13:40:00,35.33,35.37,35.26,35.35,34200.0,26.5574,26.5875,26.5048,26.5725,34200.0
2010-09-09 13:50:00,35.36,35.36,35.18,35.22,42400.0,26.58,26.58,26.4447,26.4747,42400.0
2010-09-09 14:00:00,35.22,35.26,35.17,35.17,66700.0,26.4747,26.5048,26.4372,26.4372,66700.0
2010-09-09 14:10:00,35.17,35.18,35.1,35.15,60400.0,26.4372,26.4447,26.3845,26.4221,60400.0
2010-09-09 14:20:00,35.15,35.19,35.12,35.13,38600.0,26.4221,26.4522,26.3996,26.4071,38600.0
2010-09-09 14:30:00,35.12,35.25,35.12,35.21,42700.0,26.3996,26.4973,26.3996,26.4672,42700.0
2010-09-09 14:40:00,35.22,35.25,35.15,35.24,36100.0,26.4747,26.4973,26.4221,26.4898,36100.0
2010-09-09 14:50:00,35.25,35.25,35.15,35.2,59700.0,26.4973,26.4973,26.4221,26.4597,59700.0
2010-09-09 15:00:00,35.2,35.26,35.19,35.21,43400.0,26.4597,26.5048,26.4522,26.4672,43400.0
2010-09-09 15:10:00,35.2,35.25,35.19,35.22,46400.0,26.4597,26.4973,26.4522,26.4747,46400.0
2010-09-09 15:20:00,35.22,35.31,35.2,35.29,53100.0,26.4747,26.5424,26.4597,26.5274,53100.0
2010-09-09 15:30:00,35.29,35.32,35.28,35.31,68100.0,26.5274,26.5499,26.5198,26.5424,68100.0
2010-09-09 15:40:00,35.31,35.35,35.25,35.27,155000.0,26.5424,26.5725,26.4973,26.5123,155000.0
2010-09-09 15:50:00,35.28,35.28,35.15,35.19,299800.0,26.5198,26.5198,26.4221,26.4522,299800.0
2010-09-10 09:30:00,35.23,35.24,35.07,35.07,79200.0,26.4823,26.4898,26.362,26.362,79200.0
2010-09-10 09:40:00,35.08,35.18,35.07,35.18,94100.0,26.3695,26.4447,26.362,26.4447,94100.0
2010-09-10 09:50:00,35.19,35.29,35.18,35.21,128600.0,26.4522,26.5274,26.4447,26.4672,128600.0
2010-09-10 10:00:00,35.22,35.27,35.16,35.23,96500.0,26.4747,26.5123,26.4296,26.4823,96500.0
2010-09-10 10:10:00,35.24,35.29,35.17,35.29,115500.0,26.4898,26.5274,26.4372,26.5274,115500.0
2010-09-10 10:20:00,35.29,35.33,35.26,35.29,82800.0,26.5274,26.5574,26.5048,26.5274,82800.0
2010-09-10 10:30:00,35.3,35.37,35.27,35.35,82600.0,26.5349,26.5875,26.5123,26.5725,82600.0
2010-09-10 10:40:00,35.34,35.37,35.32,35.37,71600.0,26.565,26.5875,26.5499,26.5875,71600.0
2010-09-10 10:50:00,35.37,35.41,35.34,35.36,56200.0,26.5875,26.6176,26.565,26.58,56200.0
2010-09-10 11:00:00,35.37,35.42,35.35,35.36,56400.0,26.5875,26.6251,26.5725,26.58,56400.0
2010-09-10 11:10:00,35.36,35.4,35.31,35.32,41500.0,26.58,26.6101,26.5424,26.5499,41500.0
2010-09-10 11:20:00,35.32,35.42,35.31,35.4,79800.0,26.5499,26.6251,26.5424,26.6101,79800.0
2010-09-10 11:30:00,35.41,35.43,35.36,35.36,25900.0,26.6176,26.6326,26.58,26.58,25900.0
2010-09-10 11:40:00,35.35,35.36,35.31,35.33,38700.0,26.5725,26.58,26.5424,26.5574,38700.0
2010-09-10 11:50:00,35.33,35.37,35.24,35.26,54600.0,26.5574,26.5875,26.4898,26.5048,54600.0
2010-09-10 12:00:00,35.26,35.26,35.13,35.14,53800.0,26.5048,26.5048,26.4071,26.4146,53800.0
2010-09-10 12:10:00,35.13,35.19,35.1,35.16,46600.0,26.4071,26.4522,26.3845,26.4296,46600.0
2010-09-10 12:20:00,35.17,35.25,35.17,35.24,20700.0,26.4372,26.4973,26.4372,26.4898,20700.0
2010-09-10 12:30:00,35.23,35.23,35.17,35.22,36300.0,26.4823,26.4823,26.4372,26.4747,36300.0
2010-09-10 12:40:00,35.23,35.31,35.23,35.3,35300.0,26.4823,26.5424,26.4823,26.5349,35300.0
2010-09-10 12:50:00,35.29,35.3,35.22,35.23,42200.0,26.5274,26.5349,26.4747,26.4823,42200.0
2010-09-10 13:00:00,35.22,35.27,35.18,35.26,30000.0,26.4747,26.5123,26.4447,26.5048,30000.0
2010-09-10 13:10:00,35.26,35.3,35.25,35.28,31300.0,26.5048,26.5349,26.4973,26.5198,31300.0
2010-09-10 13:20:00,35.28,35.3,35.25,35.3,18000.0,26.5198,26.5349,26.4973,26.5349,18000.0
2010-09-10 13:30:00,35.29,35.36,35.29,35.33,30500.0,26.5274,26.58,26.5274,26.5574,30500.0
2010-09-10 13:40:00,35.33,35.33,35.26,35.29,28700.0,26.5574,26.5574,26.5048,26.5274,28700.0
2010-09-10 13:50:00,35.29,35.33,35.26,35.3,32100.0,26.5274,26.5574,26.5048,26.5349,32100.0
2010-09-10 14:00:00,35.3,35.33,35.25,35.3,43900.0,26.5349,26.5574,26.4973,26.5349,43900.0
2010-09-10 14:10:00,35.31,35.33,35.27,35.29,31500.0,26.5424,26.5574,26.5123,26.5274,31500.0
2010-09-10 14:20:00,35.29,35.39,35.28,35.38,52800.0,26.5274,26.6025,26.5198,26.595,52800.0
2010-09-10 14:30:00,35.37,35.38,35.33,35.34,44400.0,26.5875,26.595,26.5574,26.565,44400.0
2010-09-10 14:40:00,35.34,35.41,35.29,35.29,80300.0,26.565,26.6176,26.5274,26.5274,80300.0
2010-09-10 14:50:00,35.3,35.34,35.3,35.33,26200.0,26.5349,26.565,26.5349,26.5574,26200.0
2010-09-10 15:00:00,35.33,35.35,35.27,35.28,52200.0,26.5574,26.5725,26.5123,26.5198,52200.0
2010-09-10 15:10:00,35.28,35.29,35.25,35.28,59500.0,26.5198,26.5274,26.4973,26.5198,59500.0
2010-09-10 15:20:00,35.28,35.3,35.23,35.28,106200.0,26.5198,26.5349,26.4823,26.5198,106200.0
2010-09-10 15:30:00,35.28,35.36,35.28,35.29,85600.0,26.5198,26.58,26.5198,26.5274,85600.0
2010-09-10 15:40:00,35.28,35.32,35.27,35.27,82800.0,26.5198,26.5499,26.5123,26.5123,82800.0
2010-09-10 15:50:00,35.28,35.31,35.25,35.31,137000.0,26.5198,26.5424,26.4973,26.5424,137000.0
2010-09-13 09:30:00,35.76,35.82,35.62,35.79,119600.0,26.8807,26.9258,26.7754,26.9032,119600.0
2010-09-13 09:40:00,35.79,35.84,35.72,35.73,82500.0,26.9032,26.9408,26.8506,26.8581,82500.0
2010-09-13 09:50:00,35.73,35.8,35.61,35.61,96300.0,26.8581,26.9107,26.7679,26.7679,96300.0
2010-09-13 10:00:00,35.62,35.77,35.61,35.75,190300.0,26.7754,26.8882,26.7679,26.8731,190300.0
2010-09-13 10:10:00,35.74,35.77,35.7,35.7,44700.0,26.8656,26.8882,26.8356,26.8356,44700.0
2010-09-13 10:20:00,35.7,35.74,35.68,35.72,51500.0,26.8356,26.8656,26.8205,26.8506,51500.0
2010-09-13 10:30:00,35.72,35.82,35.72,35.79,68600.0,26.8506,26.9258,26.8506,26.9032,68600.0
2010-09-13 10:40:00,35.79,35.9,35.78,35.9,56500.0,26.9032,26.9859,26.8957,26.9859,56500.0
2010-09-13 10:50:00,35.9,35.9,35.82,35.83,33700.0,26.9859,26.9859,26.9258,26.9333,33700.0
2010-09-13 11:00:00,35.83,35.85,35.79,35.81,30200.0,26.9333,26.9483,26.9032,26.9182,30200.0
2010-09-13 11:10:00,35.82,35.84,35.81,35.83,25500.0,26.9258,26.9408,26.9182,26.9333,25500.0
2010-09-13 11:20:00,35.83,35.85,35.8,35.84,27700.0,26.9333,26.9483,26.9107,26.9408,27700.0
2010-09-13 11:30:00,35.85,35.85,35.79,35.81,36000.0,26.9483,26.9483,26.9032,26.9182,36000.0
2010-09-13 11:40:00,35.81,35.82,35.71,35.71,24500.0,26.9182,26.9258,26.8431,26.8431,24500.0
2010-09-13 11:50:00,35.71,35.77,35.71,35.77,17600.0,26.8431,26.8882,26.8431,26.8882,17600.0
2010-09-13 12:00:00,35.76,35.76,35.65,35.66,27900.0,26.8807,26.8807,26.798,26.8055,27900.0
2010-09-13 12:10:00,35.66,35.68,35.58,35.63,23100.0,26.8055,26.8205,26.7454,26.7829,23100.0
2010-09-13 12:20:00,35.63,35.64,35.5,35.63,44300.0,26.7829,26.7905,26.6852,26.7829,44300.0
2010-09-13 12:30:00,35.63,35.73,35.59,35.68,29200.0,26.7829,26.8581,26.7529,26.8205,29200.0
2010-09-13 12:40:00,35.68,35.71,35.64,35.68,28800.0,26.8205,26.8431,26.7905,26.8205,28800.0
2010-09-13 12:50:00,35.68,35.68,35.62,35.64,18700.0,26.8205,26.8205,26.7754,26.7905,18700.0
2010-09-13 13:00:00,35.65,35.72,35.65,35.71,18900.0,26.798,26.8506,26.798,26.8431,18900.0
2010-09-13 13:10:00,35.72,35.76,35.72,35.74,15000.0,26.8506,26.8807,26.8506,26.8656,15000.0
2010-09-13 13:20:00,35.75,35.86,35.75,35.83,32300.0,26.8731,26.9558,26.8731,26.9333,32300.0
2010-09-13 13:30:00,35.82,35.87,35.8,35.86,25200.0,26.9258,26.9633,26.9107,26.9558,25200.0
2010-09-13 13:40:00,35.86,35.86,35.81,35.84,21500.0,26.9558,26.9558,26.9182,26.9408,21500.0
2010-09-13 13:50:00,35.83,35.84,35.8,35.81,30100.0,26.9333,26.9408,26.9107,26.9182,30100.0
2010-09-13 14:00:00,35.82,35.84,35.7,35.73,55100.0,26.9258,26.9408,26.8356,26.8581,55100.0
2010-09-13 14:10:00,35.73,35.78,35.7,35.78,33900.0,26.8581,26.8957,26.8356,26.8957,33900.0
2010-09-13 14:20:00,35.77,35.84,35.71,35.83,55800.0,26.8882,26.9408,26.8431,26.9333,55800.0
2010-09-13 14:30:00,35.82,35.85,35.78,35.79,67500.0,26.9258,26.9483,26.8957,26.9032,67500.0
2010-09-13 14:40:00,35.78,35.86,35.78,35.82,38900.0,26.8957,26.9558,26.8957,26.9258,38900.0
2010-09-13 14:50:00,35.83,35.83,35.8,35.8,29200.0,26.9333,26.9333,26.9107,26.9107,29200.0
2010-09-13 15:00:00,35.81,35.82,35.72,35.75,48200.0,26.9182,26.9258,26.8506,26.8731,48200.0
2010-09-13 15:10:00,35.74,35.8,35.73,35.79,42700.0,26.8656,26.9107,26.8581,26.9032,42700.0
2010-09-13 15:20:00,35.8,35.84,35.78,35.84,85900.0,26.9107,26.9408,26.8957,26.9408,85900.0
2010-09-13 15:30:00,35.84,35.89,35.83,35.89,90000.0,26.9408,26.9784,26.9333,26.9784,90000.0
2010-09-13 15:40:00,35.89,35.9,35.84,35.87,154500.0,26.9784,26.9859,26.9408,26.9633,154500.0
2010-09-13 15:50:00,35.86,35.92,35.82,35.85,193600.0,26.9558,27.0009,26.9258,26.9483,193600.0
2010-09-14 09:30:00,35.84,35.93,35.7,35.74,107900.0,26.9408,27.0085,26.8356,26.8656,107900.0
2010-09-14 09:40:00,35.74,35.74,35.55,35.62,141200.0,26.8656,26.8656,26.7228,26.7754,141200.0
2010-09-14 09:50:00,35.62,35.76,35.62,35.74,57200.0,26.7754,26.8807,26.7754,26.8656,57200.0
2010-09-14 10:00:00,35.74,35.8,35.67,35.74,88900.0,26.8656,26.9107,26.813,26.8656,88900.0
2010-09-14 10:10:00,35.74,35.78,35.67,35.78,78500.0,26.8656,26.8957,26.813,26.8957,78500.0
2010-09-14 10:20:00,35.79,35.88,35.78,35.88,74300.0,26.9032,26.9709,26.8957,26.9709,74300.0
2010-09-14 10:30:00,35.88,35.95,35.86,35.9,47400.0,26.9709,27.0235,26.9558,26.9859,47400.0
2010-09-14 10:40:00,35.9,36.02,35.87,36.01,95100.0,26.9859,27.0761,26.9633,27.0686,95100.0
2010-09-14 10:50:00,36.0,36.05,35.98,36.0,36700.0,27.0611,27.0987,27.046,27.0611,36700.0
2010-09-14 11:00:00,35.99,36.08,35.99,36.07,42500.0,27.0536,27.1212,27.0536,27.1137,42500.0
2010-09-14 11:10:00,36.06,36.12,36.02,36.06,65800.0,27.1062,27.1513,27.0761,27.1062,65800.0
2010-09-14 11:20:00,36.06,36.06,36.0,36.03,35900.0,27.1062,27.1062,27.0611,27.0836,35900.0
2010-09-14 11:30:00,36.04,36.15,36.04,36.1,81500.0,27.0911,27.1738,27.0911,27.1362,81500.0
2010-09-14 11:40:00,36.1,36.19,36.1,36.17,30400.0,27.1362,27.2039,27.1362,27.1889,30400.0
2010-09-14 11:50:00,36.18,36.23,36.13,36.21,36500.0,27.1964,27.234,27.1588,27.2189,36500.0
2010-09-14 12:00:00,36.21,36.31,36.19,36.27,57700.0,27.2189,27.2941,27.2039,27.264,57700.0
2010-09-14 12:10:00,36.26,36.28,36.22,36.25,30300.0,27.2565,27.2715,27.2264,27.249,30300.0
2010-09-14 12:20:00,36.25,36.3,36.24,36.27,27800.0,27.249,27.2866,27.2415,27.264,27800.0
2010-09-14 12:30:00,36.27,36.27,36.21,36.21,40500.0,27.264,27.264,27.2189,27.2189,40500.0
2010-09-14 12:40:00,36.21,36.21,36.11,36.11,18300.0,27.2189,27.2189,27.1438,27.1438,18300.0
2010-09-14 12:50:00,36.11,36.13,36.06,36.07,53500.0,27.1438,27.1588,27.1062,27.1137,53500.0
2010-09-14 13:00:00,36.07,36.1,36.05,36.06,42600.0,27.1137,27.1362,27.0987,27.1062,42600.0
2010-09-14 13:10:00,36.07,36.07,35.97,36.0,43900.0,27.1137,27.1137,27.0385,27.0611,43900.0
2010-09-14 13:20:00,35.99,35.99,35.93,35.99,45200.0,27.0536,27.0536,27.0085,27.0536,45200.0
2010-09-14 13:30:00,35.99,36.09,35.99,36.06,19500.0,27.0536,27.1287,27.0536,27.1062,19500.0
2010-09-14 13:40:00,36.06,36.07,35.89,35.92,51800.0,27.1062,27.1137,26.9784,27.0009,51800.0
2010-09-14 13:50:00,35.92,35.96,35.88,35.93,46600.0,27.0009,27.031,26.9709,27.0085,46600.0
2010-09-14 14:00:00,35.93,35.96,35.91,35.93,37800.0,27.0085,27.031,26.9934,27.0085,37800.0
2010-09-14 14:10:00,35.93,35.95,35.9,35.94,40600.0,27.0085,27.0235,26.9859,27.016,40600.0
2010-09-14 14:20:00,35.94,35.94,35.9,35.91,80600.0,27.016,27.016,26.9859,26.9934,80600.0
2010-09-14 14:30:00,35.92,35.94,35.87,35.94,62900.0,27.0009,27.016,26.9633,27.016,62900.0
2010-09-14 14:40:00,35.94,35.96,35.92,35.95,102500.0,27.016,27.031,27.0009,27.0235,102500.0
2010-09-14 14:50:00,35.95,36.01,35.95,35.96,58200.0,27.0235,27.0686,27.0235,27.031,58200.0
2010-09-14 15:00:00,35.96,35.98,35.94,35.96,72300.0,27.031,27.046,27.016,27.031,72300.0
2010-09-14 15:10:00,35.96,35.99,35.93,35.93,60700.0,27.031,27.0536,27.0085,27.0085,60700.0
2010-09-14 15:20:00,35.93,35.96,35.93,35.95,135100.0,27.0085,27.031,27.0085,27.0235,135100.0
2010-09-14 15:30:00,35.96,36.05,35.93,36.03,131600.0,27.031,27.0987,27.0085,27.0836,131600.0
2010-09-14 15:40:00,36.04,36.04,35.89,35.97,212000.0,27.0911,27.0911,26.9784,27.0385,212000.0
2010-09-14 15:50:00,35.97,35.98,35.88,35.88,261000.0,27.0385,27.046,26.9709,26.9709,261000.0
2010-09-15 09:30:00,35.69,35.69,35.44,35.56,186200.0,26.828,26.828,26.6401,26.7303,186200.0
2010-09-15 09:40:00,35.56,35.67,35.49,35.66,116600.0,26.7303,26.813,26.6777,26.8055,116600.0
2010-09-15 09:50:00,35.65,35.74,35.65,35.74,81300.0,26.798,26.8656,26.798,26.8656,81300.0
2010-09-15 10:00:00,35.73,35.79,35.6,35.65,193800.0,26.8581,26.9032,26.7604,26.798,193800.0
2010-09-15 10:10:00,35.66,35.86,35.64,35.84,132900.0,26.8055,26.9558,26.7905,26.9408,132900.0
2010-09-15 10:20:00,35.84,35.92,35.83,35.85,83600.0,26.9408,27.0009,26.9333,26.9483,83600.0
2010-09-15 10:30:00,35.85,35.87,35.65,35.7,180700.0,26.9483,26.9633,26.798,26.8356,180700.0
2010-09-15 10:40:00,35.69,35.72,35.65,35.67,114400.0,26.828,26.8506,26.798,26.813,114400.0
2010-09-15 10:50:00,35.67,35.69,35.62,35.67,98100.0,26.813,26.828,26.7754,26.813,98100.0
2010-09-15 11:00:00,35.67,35.68,35.56,35.57,105800.0,26.813,26.8205,26.7303,26.7378,105800.0
2010-09-15 11:10:00,35.56,35.61,35.53,35.54,58800.0,26.7303,26.7679,26.7078,26.7153,58800.0
2010-09-15 11:20:00,35.54,35.6,35.52,35.57,55000.0,26.7153,26.7604,26.7003,26.7378,55000.0
2010-09-15 11:30:00,35.57,35.67,35.54,35.55,84700.0,26.7378,26.813,26.7153,26.7228,84700.0
2010-09-15 11:40:00,35.56,35.62,35.51,35.51,184400.0,26.7303,26.7754,26.6927,26.6927,184400.0
2010-09-15 11:50:00,35.52,35.59,35.5,35.56,115500.0,26.7003,26.7529,26.6852,26.7303,115500.0
2010-09-15 12:00:00,35.58,35.64,35.54,35.54,114000.0,26.7454,26.7905,26.7153,26.7153,114000.0
2010-09-15 12:10:00,35.54,35.58,35.43,35.46,141700.0,26.7153,26.7454,26.6326,26.6552,141700.0
2010-09-15 12:20:00,35.47,35.5,35.47,35.49,21400.0,26.6627,26.6852,26.6627,26.6777,21400.0
2010-09-15 12:30:00,35.49,35.5,35.46,35.47,89200.0,26.6777,26.6852,26.6552,26.6627,89200.0
2010-09-15 12:40:00,35.48,35.5,35.41,35.42,56900.0,26.6702,26.6852,26.6176,26.6251,56900.0
2010-09-15 12:50:00,35.41,35.45,35.41,35.43,56500.0,26.6176,26.6476,26.6176,26.6326,56500.0
2010-09-15 13:00:00,35.44,35.45,35.43,35.44,94400.0,26.6401,26.6476,26.6326,26.6401,94400.0
2010-09-15 13:10:00,35.44,35.47,35.38,35.47,79600.0,26.6401,26.6627,26.595,26.6627,79600.0
2010-09-15 13:20:00,35.47,35.49,35.43,35.45,33800.0,26.6627,26.6777,26.6326,26.6476,33800.0
2010-09-15 13:30:00,35.45,35.49,35.44,35.47,32400.0,26.6476,26.6777,26.6401,26.6627,32400.0
2010-09-15 13:40:00,35.47,35.51,35.45,35.45,40300.0,26.6627,26.6927,26.6476,26.6476,40300.0
2010-09-15 13:50:00,35.45,35.61,35.45,35.6,44500.0,26.6476,26.7679,26.6476,26.7604,44500.0
2010-09-15 14:00:00,35.6,35.67,35.59,35.63,37100.0,26.7604,26.813,26.7529,26.7829,37100.0
2010-09-15 14:10:00,35.64,35.68,35.55,35.56,98900.0,26.7905,26.8205,26.7228,26.7303,98900.0
2010-09-15 14:20:00,35.56,35.61,35.55,35.59,64100.0,26.7303,26.7679,26.7228,26.7529,64100.0
2010-09-15 14:30:00,35.58,35.58,35.48,35.54,76300.0,26.7454,26.7454,26.6702,26.7153,76300.0
2010-09-15 14:40:00,35.55,35.56,35.51,35.54,22600.0,26.7228,26.7303,26.6927,26.7153,22600.0
2010-09-15 14:50:00,35.53,35.61,35.51,35.6,89700.0,26.7078,26.7679,26.6927,26.7604,89700.0
2010-09-15 15:00:00,35.6,35.61,35.55,35.6,104200.0,26.7604,26.7679,26.7228,26.7604,104200.0
2010-09-15 15:10:00,35.6,35.61,35.54,35.56,160500.0,26.7604,26.7679,26.7153,26.7303,160500.0
2010-09-15 15:20:00,35.56,35.56,35.47,35.51,432600.0,26.7303,26.7303,26.6627,26.6927,432600.0
2010-09-15 15:30:00,35.51,35.63,35.49,35.6,202000.0,26.6927,26.7829,26.6777,26.7604,202000.0
2010-09-15 15:40:00,35.6,35.62,35.56,35.59,230200.0,26.7604,26.7754,26.7303,26.7529,230200.0
2010-09-15 15:50:00,35.59,35.66,35.58,35.61,520900.0,26.7529,26.8055,26.7454,26.7679,520900.0
2010-09-16 09:30:00,35.62,35.74,35.54,35.56,94900.0,26.7754,26.8656,26.7153,26.7303,94900.0
2010-09-16 09:40:00,35.57,35.57,35.43,35.53,125800.0,26.7378,26.7378,26.6326,26.7078,125800.0
2010-09-16 09:50:00,35.53,35.61,35.46,35.46,111700.0,26.7078,26.7679,26.6552,26.6552,111700.0
2010-09-16 10:00:00,35.45,35.52,35.32,35.48,198800.0,26.6476,26.7003,26.5499,26.6702,198800.0
2010-09-16 10:10:00,35.48,35.52,35.43,35.45,105200.0,26.6702,26.7003,26.6326,26.6476,105200.0
2010-09-16 10:20:00,35.46,35.52,35.39,35.42,170100.0,26.6552,26.7003,26.6025,26.6251,170100.0
2010-09-16 10:30:00,35.42,35.44,35.35,35.39,66700.0,26.6251,26.6401,26.5725,26.6025,66700.0
2010-09-16 10:40:00,35.39,35.45,35.38,35.4,146500.0,26.6025,26.6476,26.595,26.6101,146500.0
2010-09-16 10:50:00,35.4,35.42,35.3,35.3,152100.0,26.6101,26.6251,26.5349,26.5349,152100.0
2010-09-16 11:00:00,35.31,35.36,35.27,35.28,92600.0,26.5424,26.58,26.5123,26.5198,92600.0
2010-09-16 11:10:00,35.28,35.37,35.25,35.34,55900.0,26.5198,26.5875,26.4973,26.565,55900.0
2010-09-16 11:20:00,35.35,35.4,35.3,35.32,76400.0,26.5725,26.6101,26.5349,26.5499,76400.0
2010-09-16 11:30:00,35.33,35.33,35.23,35.26,47700.0,26.5574,26.5574,26.4823,26.5048,47700.0
2010-09-16 11:40:00,35.25,35.3,35.23,35.24,91100.0,26.4973,26.5349,26.4823,26.4898,91100.0
2010-09-16 11:50:00,35.25,35.32,35.24,35.29,26200.0,26.4973,26.5499,26.4898,26.5274,26200.0
2010-09-16 12:00:00,35.29,35.32,35.28,35.3,25000.0,26.5274,26.5499,26.5198,26.5349,25000.0
2010-09-16 12:10:00,35.3,35.38,35.27,35.38,33400.0,26.5349,26.595,26.5123,26.595,33400.0
2010-09-16 12:20:00,35.38,35.46,35.37,35.45,47100.0,26.595,26.6552,26.5875,26.6476,47100.0
2010-09-16 12:30:00,35.44,35.48,35.44,35.46,29000.0,26.6401,26.6702,26.6401,26.6552,29000.0
2010-09-16 12:40:00,35.46,35.5,35.46,35.48,50600.0,26.6552,26.6852,26.6552,26.6702,50600.0
2010-09-16 12:50:00,35.48,35.56,35.47,35.54,44600.0,26.6702,26.7303,26.6627,26.7153,44600.0
2010-09-16 13:00:00,35.54,35.54,35.37,35.39,70700.0,26.7153,26.7153,26.5875,26.6025,70700.0
2010-09-16 13:10:00,35.39,35.4,35.33,35.34,34000.0,26.6025,26.6101,26.5574,26.565,34000.0
2010-09-16 13:20:00,35.34,35.37,35.33,35.35,63100.0,26.565,26.5875,26.5574,26.5725,63100.0
2010-09-16 13:30:00,35.35,35.35,35.29,35.3,51900.0,26.5725,26.5725,26.5274,26.5349,51900.0
2010-09-16 13:40:00,35.3,35.36,35.28,35.3,44500.0,26.5349,26.58,26.5198,26.5349,44500.0
2010-09-16 13:50:00,35.3,35.31,35.21,35.28,44800.0,26.5349,26.5424,26.4672,26.5198,44800.0
2010-09-16 14:00:00,35.28,35.34,35.24,35.25,83500.0,26.5198,26.565,26.4898,26.4973,83500.0
2010-09-16 14:10:00,35.25,35.35,35.25,35.32,58800.0,26.4973,26.5725,26.4973,26.5499,58800.0
2010-09-16 14:20:00,35.31,35.42,35.3,35.42,61500.0,26.5424,26.6251,26.5349,26.6251,61500.0
2010-09-16 14:30:00,35.42,35.45,35.39,35.41,37000.0,26.6251,26.6476,26.6025,26.6176,37000.0
2010-09-16 14:40:00,35.42,35.43,35.38,35.42,53000.0,26.6251,26.6326,26.595,26.6251,53000.0
2010-09-16 14:50:00,35.42,35.47,35.41,35.45,35900.0,26.6251,26.6627,26.6176,26.6476,35900.0
2010-09-16 15:00:00,35.45,35.54,35.44,35.48,59000.0,26.6476,26.7153,26.6401,26.6702,59000.0
2010-09-16 15:10:00,35.49,35.56,35.49,35.55,70500.0,26.6777,26.7303,26.6777,26.7228,70500.0
2010-09-16 15:20:00,35.55,35.55,35.46,35.54,122000.0,26.7228,26.7228,26.6552,26.7153,122000.0
2010-09-16 15:30:00,35.54,35.56,35.47,35.48,133500.0,26.7153,26.7303,26.6627,26.6702,133500.0
2010-09-16 15:40:00,35.48,35.5,35.46,35.49,86000.0,26.6702,26.6852,26.6552,26.6777,86000.0
2010-09-16 15:50:00,35.49,35.53,35.44,35.5,237800.0,26.6777,26.7078,26.6401,26.6852,237800.0
2010-09-17 09:30:00,35.59,35.88,35.57,35.86,657800.0,26.7529,26.9709,26.7378,26.9558,657800.0
2010-09-17 09:40:00,35.87,35.9,35.73,35.86,220900.0,26.9633,26.9859,26.8581,26.9558,220900.0
2010-09-17 09:50:00,35.85,35.88,35.7,35.77,226900.0,26.9483,26.9709,26.8356,26.8882,226900.0
2010-09-17 10:00:00,35.77,35.77,35.6,35.68,181800.0,26.8882,26.8882,26.7604,26.8205,181800.0
2010-09-17 10:10:00,35.67,35.86,35.59,35.86,119700.0,26.813,26.9558,26.7529,26.9558,119700.0
2010-09-17 10:20:00,35.85,35.88,35.76,35.82,80600.0,26.9483,26.9709,26.8807,26.9258,80600.0
2010-09-17 10:30:00,35.83,35.85,35.74,35.84,66000.0,26.9333,26.9483,26.8656,26.9408,66000.0
2010-09-17 10:40:00,35.84,35.94,35.82,35.9,81400.0,26.9408,27.016,26.9258,26.9859,81400.0
2010-09-17 10:50:00,35.89,35.92,35.86,35.91,51600.0,26.9784,27.0009,26.9558,26.9934,51600.0
2010-09-17 11:00:00,35.91,36.05,35.91,36.04,56900.0,26.9934,27.0987,26.9934,27.0911,56900.0
2010-09-17 11:10:00,36.04,36.05,35.98,36.03,60200.0,27.0911,27.0987,27.046,27.0836,60200.0
2010-09-17 11:20:00,36.03,36.06,35.95,35.98,112900.0,27.0836,27.1062,27.0235,27.046,112900.0
2010-09-17 11:30:00,35.97,36.01,35.89,35.95,113100.0,27.0385,27.0686,26.9784,27.0235,113100.0
2010-09-17 11:40:00,35.94,35.96,35.88,35.92,80200.0,27.016,27.031,26.9709,27.0009,80200.0
2010-09-17 11:50:00,35.92,35.99,35.91,35.95,55600.0,27.0009,27.0536,26.9934,27.0235,55600.0
2010-09-17 12:00:00,35.94,35.98,35.92,35.95,32200.0,27.016,27.046,27.0009,27.0235,32200.0
2010-09-17 12:10:00,35.94,35.97,35.92,35.95,27200.0,27.016,27.0385,27.0009,27.0235,27200.0
2010-09-17 12:20:00,35.94,35.96,35.85,35.96,34600.0,27.016,27.031,26.9483,27.031,34600.0
2010-09-17 12:30:00,35.97,35.99,35.83,35.85,49600.0,27.0385,27.0536,26.9333,26.9483,49600.0
2010-09-17 12:40:00,35.84,35.89,35.79,35.79,148500.0,26.9408,26.9784,26.9032,26.9032,148500.0
2010-09-17 12:50:00,35.8,35.81,35.73,35.75,41600.0,26.9107,26.9182,26.8581,26.8731,41600.0
2010-09-17 13:00:00,35.76,35.83,35.75,35.79,48100.0,26.8807,26.9333,26.8731,26.9032,48100.0
2010-09-17 13:10:00,35.78,35.79,35.7,35.71,42100.0,26.8957,26.9032,26.8356,26.8431,42100.0
2010-09-17 13:20:00,35.71,35.81,35.7,35.79,60300.0,26.8431,26.9182,26.8356,26.9032,60300.0
2010-09-17 13:30:00,35.79,35.92,35.79,35.85,71500.0,26.9032,27.0009,26.9032,26.9483,71500.0
2010-09-17 13:40:00,35.86,35.88,35.81,35.85,37500.0,26.9558,26.9709,26.9182,26.9483,37500.0
2010-09-17 13:50:00,35.85,35.86,35.78,35.79,34200.0,26.9483,26.9558,26.8957,26.9032,34200.0
2010-09-17 14:00:00,35.8,35.83,35.77,35.8,32900.0,26.9107,26.9333,26.8882,26.9107,32900.0
2010-09-17 14:10:00,35.8,35.83,35.77,35.79,27900.0,26.9107,26.9333,26.8882,26.9032,27900.0
2010-09-17 14:20:00,35.78,35.82,35.74,35.8,50900.0,26.8957,26.9258,26.8656,26.9107,50900.0
2010-09-17 14:30:00,35.8,35.91,35.79,35.91,109500.0,26.9107,26.9934,26.9032,26.9934,109500.0
2010-09-17 14:40:00,35.92,35.92,35.84,35.85,55500.0,27.0009,27.0009,26.9408,26.9483,55500.0
2010-09-17 14:50:00,35.84,35.85,35.79,35.81,61900.0,26.9408,26.9483,26.9032,26.9182,61900.0
2010-09-17 15:00:00,35.81,35.84,35.79,35.82,42000.0,26.9182,26.9408,26.9032,26.9258,42000.0
2010-09-17 15:10:00,35.82,35.82,35.74,35.8,56800.0,26.9258,26.9258,26.8656,26.9107,56800.0
2010-09-17 15:20:00,35.8,35.83,35.75,35.75,48600.0,26.9107,26.9333,26.8731,26.8731,48600.0
2010-09-17 15:30:00,35.75,35.9,35.75,35.85,138800.0,26.8731,26.9859,26.8731,26.9483,138800.0
2010-09-17 15:40:00,35.85,35.94,35.84,35.89,148200.0,26.9483,27.016,26.9408,26.9784,148200.0
2010-09-17 15:50:00,35.89,35.93,35.86,35.91,252100.0,26.9784,27.0085,26.9558,26.9934,252100.0
2010-09-20 09:30:00,36.31,36.65,36.23,36.64,340500.0,27.2941,27.5497,27.234,27.5422,340500.0
2010-09-20 09:40:00,36.64,36.81,36.51,36.51,495200.0,27.5422,27.6699,27.4444,27.4444,495200.0
2010-09-20 09:50:00,36.51,36.72,36.5,36.65,272900.0,27.4444,27.6023,27.4369,27.5497,272900.0
2010-09-20 10:00:00,36.64,37.05,36.58,37.05,308200.0,27.5422,27.8504,27.4971,27.8504,308200.0
2010-09-20 10:10:00,37.05,37.34,37.04,37.33,367000.0,27.8504,28.0683,27.8428,28.0608,367000.0
2010-09-20 10:20:00,37.33,37.38,37.26,37.28,211700.0,28.0608,28.0984,28.0082,28.0232,211700.0
2010-09-20 10:30:00,37.27,37.59,37.26,37.58,353900.0,28.0157,28.2563,28.0082,28.2487,353900.0
2010-09-20 10:40:00,37.58,37.65,37.46,37.52,200000.0,28.2487,28.3014,28.1585,28.2036,200000.0
2010-09-20 10:50:00,37.51,37.67,37.46,37.66,164000.0,28.1961,28.3164,28.1585,28.3089,164000.0
2010-09-20 11:00:00,37.67,37.75,37.66,37.71,266900.0,28.3164,28.3765,28.3089,28.3465,266900.0
2010-09-20 11:10:00,37.7,37.73,37.53,37.59,204400.0,28.339,28.3615,28.2112,28.2563,204400.0
2010-09-20 11:20:00,37.59,37.66,37.57,37.6,99900.0,28.2563,28.3089,28.2412,28.2638,99900.0
2010-09-20 11:30:00,37.6,37.66,37.53,37.55,117800.0,28.2638,28.3089,28.2112,28.2262,117800.0
2010-09-20 11:40:00,37.55,37.57,37.46,37.46,103200.0,28.2262,28.2412,28.1585,28.1585,103200.0
2010-09-20 11:50:00,37.45,37.47,37.18,37.2,262600.0,28.151,28.1661,27.9481,27.9631,262600.0
2010-09-20 12:00:00,37.2,37.22,37.01,37.1,336500.0,27.9631,27.9781,27.8203,27.8879,336500.0
2010-09-20 12:10:00,37.1,37.13,37.03,37.06,98900.0,27.8879,27.9105,27.8353,27.8579,98900.0
2010-09-20 12:20:00,37.06,37.06,36.9,36.91,163100.0,27.8579,27.8579,27.7376,27.7451,163100.0
2010-09-20 12:30:00,36.91,37.05,36.88,36.89,108600.0,27.7451,27.8504,27.7226,27.7301,108600.0
2010-09-20 12:40:00,36.89,36.91,36.8,36.83,133200.0,27.7301,27.7451,27.6624,27.685,133200.0
2010-09-20 12:50:00,36.83,36.83,36.77,36.81,112600.0,27.685,27.685,27.6399,27.6699,112600.0
2010-09-20 13:00:00,36.8,36.84,36.78,36.8,74500.0,27.6624,27.6925,27.6474,27.6624,74500.0
2010-09-20 13:10:00,36.8,36.81,36.67,36.8,91100.0,27.6624,27.6699,27.5647,27.6624,91100.0
2010-09-20 13:20:00,36.8,36.85,36.75,36.85,121700.0,27.6624,27.7,27.6248,27.7,121700.0
2010-09-20 13:30:00,36.85,36.99,36.84,36.99,79200.0,27.7,27.8052,27.6925,27.8052,79200.0
2010-09-20 13:40:00,36.98,37.01,36.91,36.94,64600.0,27.7977,27.8203,27.7451,27.7677,64600.0
2010-09-20 13:50:00,36.94,36.95,36.86,36.92,51200.0,27.7677,27.7752,27.7075,27.7526,51200.0
2010-09-20 14:00:00,36.92,36.93,36.87,36.89,58300.0,27.7526,27.7601,27.715,27.7301,58300.0
2010-09-20 14:10:00,36.89,36.89,36.8,36.86,79300.0,27.7301,27.7301,27.6624,27.7075,79300.0
2010-09-20 14:20:00,36.85,37.03,36.85,37.03,87800.0,27.7,27.8353,27.7,27.8353,87800.0
2010-09-20 14:30:00,37.03,37.12,37.03,37.07,103700.0,27.8353,27.903,27.8353,27.8654,103700.0
2010-09-20 14:40:00,37.08,37.11,37.01,37.01,80300.0,27.8729,27.8955,27.8203,27.8203,80300.0
2010-09-20 14:50:00,37.01,37.17,37.0,37.11,115300.0,27.8203,27.9406,27.8128,27.8955,115300.0
2010-09-20 15:00:00,37.11,37.18,37.08,37.12,137500.0,27.8955,27.9481,27.8729,27.903,137500.0
2010-09-20 15:10:00,37.12,37.17,37.09,37.16,144900.0,27.903,27.9406,27.8804,27.933,144900.0
2010-09-20 15:20:00,37.16,37.26,37.15,37.15,175300.0,27.933,28.0082,27.9255,27.9255,175300.0
2010-09-20 15:30:00,37.16,37.18,37.09,37.15,232500.0,27.933,27.9481,27.8804,27.9255,232500.0
2010-09-20 15:40:00,37.14,37.29,37.13,37.26,460900.0,27.918,28.0308,27.9105,28.0082,460900.0
2010-09-20 15:50:00,37.26,37.28,37.04,37.06,715200.0,28.0082,28.0232,27.8428,27.8579,715200.0
2010-09-21 09:30:00,38.7,38.92,37.92,38.23,1158600.0,29.0906,29.256,28.5043,28.7374,1158600.0
2010-09-21 09:40:00,38.21,38.3,37.97,38.13,550200.0,28.7223,28.79,28.5419,28.6622,550200.0
2010-09-21 09:50:00,38.12,38.25,37.82,37.83,524500.0,28.6547,28.7524,28.4292,28.4367,524500.0
2010-09-21 10:00:00,37.84,38.09,37.67,37.67,332700.0,28.4442,28.6321,28.3164,28.3164,332700.0
2010-09-21 10:10:00,37.67,37.97,37.65,37.92,200200.0,28.3164,28.5419,28.3014,28.5043,200200.0
2010-09-21 10:20:00,37.92,37.98,37.81,37.89,156400.0,28.5043,28.5494,28.4216,28.4818,156400.0
2010-09-21 10:30:00,37.89,38.19,37.88,37.91,326400.0,28.4818,28.7073,28.4743,28.4968,326400.0
2010-09-21 10:40:00,37.91,37.91,37.69,37.77,163000.0,28.4968,28.4968,28.3314,28.3916,163000.0
2010-09-21 10:50:00,37.78,37.83,37.68,37.74,126200.0,28.3991,28.4367,28.3239,28.369,126200.0
2010-09-21 11:00:00,37.73,37.77,37.69,37.71,130300.0,28.3615,28.3916,28.3314,28.3465,130300.0
2010-09-21 11:10:00,37.71,37.76,37.62,37.62,259000.0,28.3465,28.3841,28.2788,28.2788,259000.0
2010-09-21 11:20:00,37.61,37.62,37.49,37.54,155500.0,28.2713,28.2788,28.1811,28.2187,155500.0
2010-09-21 11:30:00,37.53,37.6,37.41,37.43,198300.0,28.2112,28.2638,28.121,28.136,198300.0
2010-09-21 11:40:00,37.43,37.44,37.25,37.32,161800.0,28.136,28.1435,28.0007,28.0533,161800.0
2010-09-21 11:50:00,37.32,37.46,37.21,37.27,145000.0,28.0533,28.1585,27.9706,28.0157,145000.0
2010-09-21 12:00:00,37.28,37.34,37.19,37.19,126200.0,28.0232,28.0683,27.9556,27.9556,126200.0
2010-09-21 12:10:00,37.19,37.2,37.09,37.09,153200.0,27.9556,27.9631,27.8804,27.8804,153200.0
2010-09-21 12:20:00,37.09,37.16,36.94,36.97,235600.0,27.8804,27.933,27.7677,27.7902,235600.0
2010-09-21 12:30:00,36.98,37.19,36.94,37.17,104600.0,27.7977,27.9556,27.7677,27.9406,104600.0
2010-09-21 12:40:00,37.17,37.28,37.16,37.22,77900.0,27.9406,28.0232,27.933,27.9781,77900.0
2010-09-21 12:50:00,37.23,37.4,37.18,37.4,77300.0,27.9857,28.1134,27.9481,28.1134,77300.0
2010-09-21 13:00:00,37.39,37.47,37.25,37.33,186100.0,28.1059,28.1661,28.0007,28.0608,186100.0
2010-09-21 13:10:00,37.33,37.33,37.22,37.29,41900.0,28.0608,28.0608,27.9781,28.0308,41900.0
2010-09-21 13:20:00,37.29,37.44,37.28,37.41,102500.0,28.0308,28.1435,28.0232,28.121,102500.0
2010-09-21 13:30:00,37.41,37.46,37.4,37.42,102400.0,28.121,28.1585,28.1134,28.1285,102400.0
2010-09-21 13:40:00,37.43,37.45,37.39,37.4,53000.0,28.136,28.151,28.1059,28.1134,53000.0
2010-09-21 13:50:00,37.4,37.6,37.39,37.57,83100.0,28.1134,28.2638,28.1059,28.2412,83100.0
2010-09-21 14:00:00,37.57,37.57,37.36,37.44,140400.0,28.2412,28.2412,28.0834,28.1435,140400.0
2010-09-21 14:10:00,37.44,37.72,37.29,37.61,171100.0,28.1435,28.354,28.0308,28.2713,171100.0
2010-09-21 14:20:00,37.6,37.65,37.4,37.56,209100.0,28.2638,28.3014,28.1134,28.2337,209100.0
2010-09-21 14:30:00,37.55,37.79,37.51,37.79,174200.0,28.2262,28.4066,28.1961,28.4066,174200.0
2010-09-21 14:40:00,37.8,37.9,37.6,37.77,159800.0,28.4141,28.4893,28.2638,28.3916,159800.0
2010-09-21 14:50:00,37.77,37.78,37.55,37.67,151900.0,28.3916,28.3991,28.2262,28.3164,151900.0
2010-09-21 15:00:00,37.67,37.76,37.6,37.72,232900.0,28.3164,28.3841,28.2638,28.354,232900.0
2010-09-21 15:10:00,37.73,37.73,37.61,37.69,100100.0,28.3615,28.3615,28.2713,28.3314,100100.0
2010-09-21 15:20:00,37.7,37.7,37.49,37.6,141600.0,28.339,28.339,28.1811,28.2638,141600.0
2010-09-21 15:30:00,37.59,37.6,37.43,37.55,365200.0,28.2563,28.2638,28.136,28.2262,365200.0
2010-09-21 15:40:00,37.55,37.64,37.39,37.51,212200.0,28.2262,28.2939,28.1059,28.1961,212200.0
2010-09-21 15:50:00,37.52,37.61,37.49,37.57,330900.0,28.2036,28.2713,28.1811,28.2412,330900.0
2010-09-22 09:30:00,37.75,37.98,37.7,37.86,302000.0,28.3765,28.5494,28.339,28.4592,302000.0
2010-09-22 09:40:00,37.86,37.97,37.67,37.94,327900.0,28.4592,28.5419,28.3164,28.5194,327900.0
2010-09-22 09:50:00,37.93,37.94,37.75,37.84,205600.0,28.5118,28.5194,28.3765,28.4442,205600.0
2010-09-22 10:00:00,37.85,38.02,37.72,38.0,403200.0,28.4517,28.5795,28.354,28.5645,403200.0
2010-09-22 10:10:00,38.0,38.02,37.86,37.89,135200.0,28.5645,28.5795,28.4592,28.4818,135200.0
2010-09-22 10:20:00,37.89,37.92,37.53,37.54,151800.0,28.4818,28.5043,28.2112,28.2187,151800.0
2010-09-22 10:30:00,37.53,37.6,37.4,37.48,107700.0,28.2112,28.2638,28.1134,28.1736,107700.0
2010-09-22 10:40:00,37.47,37.55,37.36,37.48,92300.0,28.1661,28.2262,28.0834,28.1736,92300.0
2010-09-22 10:50:00,37.49,37.63,37.48,37.59,62100.0,28.1811,28.2863,28.1736,28.2563,62100.0
2010-09-22 11:00:00,37.59,37.61,37.45,37.45,87700.0,28.2563,28.2713,28.151,28.151,87700.0
2010-09-22 11:10:00,37.45,37.5,37.32,37.45,74500.0,28.151,28.1886,28.0533,28.151,74500.0
2010-09-22 11:20:00,37.45,37.46,37.19,37.27,110700.0,28.151,28.1585,27.9556,28.0157,110700.0
2010-09-22 11:30:00,37.26,37.34,37.22,37.28,45800.0,28.0082,28.0683,27.9781,28.0232,45800.0
2010-09-22 11:40:00,37.29,37.3,37.22,37.22,29700.0,28.0308,28.0383,27.9781,27.9781,29700.0
2010-09-22 11:50:00,37.22,37.35,37.2,37.29,43500.0,27.9781,28.0759,27.9631,28.0308,43500.0
2010-09-22 12:00:00,37.29,37.3,37.2,37.25,69900.0,28.0308,28.0383,27.9631,28.0007,69900.0
2010-09-22 12:10:00,37.25,37.27,37.18,37.21,67200.0,28.0007,28.0157,27.9481,27.9706,67200.0
2010-09-22 12:20:00,37.21,37.23,37.15,37.2,41900.0,27.9706,27.9857,27.9255,27.9631,41900.0
2010-09-22 12:30:00,37.2,37.2,37.07,37.09,39600.0,27.9631,27.9631,27.8654,27.8804,39600.0
2010-09-22 12:40:00,37.09,37.15,37.04,37.05,48000.0,27.8804,27.9255,27.8428,27.8504,48000.0
2010-09-22 12:50:00,37.06,37.06,36.97,37.02,85900.0,27.8579,27.8579,27.7902,27.8278,85900.0
2010-09-22 13:00:00,37.03,37.09,36.96,36.99,72600.0,27.8353,27.8804,27.7827,27.8052,72600.0
2010-09-22 13:10:00,36.98,37.01,36.95,36.98,54800.0,27.7977,27.8203,27.7752,27.7977,54800.0
2010-09-22 13:20:00,36.99,37.09,36.97,37.09,27400.0,27.8052,27.8804,27.7902,27.8804,27400.0
2010-09-22 13:30:00,37.09,37.19,37.09,37.19,42800.0,27.8804,27.9556,27.8804,27.9556,42800.0
2010-09-22 13:40:00,37.19,37.26,37.17,37.26,33200.0,27.9556,28.0082,27.9406,28.0082,33200.0
2010-09-22 13:50:00,37.25,37.26,37.21,37.25,64100.0,28.0007,28.0082,27.9706,28.0007,64100.0
2010-09-22 14:00:00,37.25,37.26,37.19,37.22,68200.0,28.0007,28.0082,27.9556,27.9781,68200.0
2010-09-22 14:10:00,37.21,37.25,37.15,37.16,53600.0,27.9706,28.0007,27.9255,27.933,53600.0
2010-09-22 14:20:00,37.16,37.25,37.15,37.22,57400.0,27.933,28.0007,27.9255,27.9781,57400.0
2010-09-22 14:30:00,37.23,37.27,37.2,37.24,118700.0,27.9857,28.0157,27.9631,27.9932,118700.0
2010-09-22 14:40:00,37.24,37.27,37.18,37.19,61800.0,27.9932,28.0157,27.9481,27.9556,61800.0
2010-09-22 14:50:00,37.2,37.28,37.19,37.28,79600.0,27.9631,28.0232,27.9556,28.0232,79600.0
2010-09-22 15:00:00,37.28,37.33,37.24,37.27,147100.0,28.0232,28.0608,27.9932,28.0157,147100.0
2010-09-22 15:10:00,37.27,37.29,37.12,37.12,312000.0,28.0157,28.0308,27.903,27.903,312000.0
2010-09-22 15:20:00,37.12,37.13,37.06,37.09,160000.0,27.903,27.9105,27.8579,27.8804,160000.0
2010-09-22 15:30:00,37.09,37.16,37.06,37.13,178200.0,27.8804,27.933,27.8579,27.9105,178200.0
2010-09-22 15:40:00,37.14,37.14,37.02,37.03,209700.0,27.918,27.918,27.8278,27.8353,209700.0
2010-09-22 15:50:00,37.03,37.11,37.02,37.06,361000.0,27.8353,27.8955,27.8278,27.8579,361000.0
2010-09-23 09:30:00,36.83,36.92,36.7,36.92,246600.0,27.685,27.7526,27.5873,27.7526,246600.0
2010-09-23 09:40:00,36.93,37.13,36.93,37.1,180100.0,27.7601,27.9105,27.7601,27.8879,180100.0
2010-09-23 09:50:00,37.1,37.1,36.87,36.87,74000.0,27.8879,27.8879,27.715,27.715,74000.0
2010-09-23 10:00:00,36.88,37.26,36.88,37.26,163300.0,27.7226,28.0082,27.7226,28.0082,163300.0
2010-09-23 10:10:00,37.26,37.27,37.14,37.17,123900.0,28.0082,28.0157,27.918,27.9406,123900.0
2010-09-23 10:20:00,37.16,37.29,37.16,37.29,116900.0,27.933,28.0308,27.933,28.0308,116900.0
2010-09-23 10:30:00,37.29,37.44,37.29,37.36,160200.0,28.0308,28.1435,28.0308,28.0834,160200.0
2010-09-23 10:40:00,37.36,37.39,37.3,37.31,83800.0,28.0834,28.1059,28.0383,28.0458,83800.0
2010-09-23 10:50:00,37.3,37.32,37.19,37.2,97600.0,28.0383,28.0533,27.9556,27.9631,97600.0
2010-09-23 11:00:00,37.2,37.35,37.17,37.32,84600.0,27.9631,28.0759,27.9406,28.0533,84600.0
2010-09-23 11:10:00,37.33,37.38,37.28,37.33,78400.0,28.0608,28.0984,28.0232,28.0608,78400.0
2010-09-23 11:20:00,37.34,37.37,37.26,37.37,114200.0,28.0683,28.0909,28.0082,28.0909,114200.0
2010-09-23 11:30:00,37.38,37.45,37.35,37.37,113100.0,28.0984,28.151,28.0759,28.0909,113100.0
2010-09-23 11:40:00,37.37,37.38,37.32,37.33,81600.0,28.0909,28.0984,28.0533,28.0608,81600.0
2010-09-23 11:50:00,37.33,37.37,37.28,37.28,60400.0,28.0608,28.0909,28.0232,28.0232,60400.0
2010-09-23 12:00:00,37.28,37.28,37.19,37.21,82200.0,28.0232,28.0232,27.9556,27.9706,82200.0
2010-09-23 12:10:00,37.22,37.28,37.2,37.2,64000.0,27.9781,28.0232,27.9631,27.9631,64000.0
2010-09-23 12:20:00,37.2,37.26,37.18,37.24,30700.0,27.9631,28.0082,27.9481,27.9932,30700.0
2010-09-23 12:30:00,37.25,37.26,37.11,37.11,47900.0,28.0007,28.0082,27.8955,27.8955,47900.0
2010-09-23 12:40:00,37.11,37.21,37.11,37.18,37500.0,27.8955,27.9706,27.8955,27.9481,37500.0
2010-09-23 12:50:00,37.2,37.28,37.2,37.26,42300.0,27.9631,28.0232,27.9631,28.0082,42300.0
2010-09-23 13:00:00,37.26,37.31,37.23,37.24,36200.0,28.0082,28.0458,27.9857,27.9932,36200.0
2010-09-23 13:10:00,37.24,37.27,37.14,37.14,36000.0,27.9932,28.0157,27.918,27.918,36000.0
2010-09-23 13:20:00,37.15,37.23,37.15,37.21,21400.0,27.9255,27.9857,27.9255,27.9706,21400.0
2010-09-23 13:30:00,37.21,37.27,37.18,37.23,45300.0,27.9706,28.0157,27.9481,27.9857,45300.0
2010-09-23 13:40:00,37.23,37.23,37.04,37.05,53800.0,27.9857,27.9857,27.8428,27.8504,53800.0
2010-09-23 13:50:00,37.06,37.14,37.04,37.07,41000.0,27.8579,27.918,27.8428,27.8654,41000.0
2010-09-23 14:00:00,37.07,37.14,37.05,37.09,64700.0,27.8654,27.918,27.8504,27.8804,64700.0
2010-09-23 14:10:00,37.09,37.11,37.05,37.1,36800.0,27.8804,27.8955,27.8504,27.8879,36800.0
2010-09-23 14:20:00,37.09,37.15,37.07,37.08,41900.0,27.8804,27.9255,27.8654,27.8729,41900.0
2010-09-23 14:30:00,37.08,37.12,37.03,37.04,38300.0,27.8729,27.903,27.8353,27.8428,38300.0
2010-09-23 14:40:00,37.03,37.04,36.94,36.94,56700.0,27.8353,27.8428,27.7677,27.7677,56700.0
2010-09-23 14:50:00,36.97,36.98,36.91,36.94,84500.0,27.7902,27.7977,27.7451,27.7677,84500.0
2010-09-23 15:00:00,36.93,36.98,36.88,36.89,112200.0,27.7601,27.7977,27.7226,27.7301,112200.0
2010-09-23 15:10:00,36.89,36.91,36.81,36.87,124400.0,27.7301,27.7451,27.6699,27.715,124400.0
2010-09-23 15:20:00,36.87,36.9,36.73,36.73,98500.0,27.715,27.7376,27.6098,27.6098,98500.0
2010-09-23 15:30:00,36.73,36.8,36.69,36.72,136100.0,27.6098,27.6624,27.5797,27.6023,136100.0
2010-09-23 15:40:00,36.72,36.76,36.64,36.7,232600.0,27.6023,27.6324,27.5422,27.5873,232600.0
2010-09-23 15:50:00,36.71,36.75,36.7,36.73,243300.0,27.5948,27.6248,27.5873,27.6098,243300.0
2010-09-24 09:30:00,37.32,37.72,37.27,37.71,273000.0,28.0533,28.354,28.0157,28.3465,273000.0
2010-09-24 09:40:00,37.71,37.82,37.63,37.74,240300.0,28.3465,28.4292,28.2863,28.369,240300.0
2010-09-24 09:50:00,37.73,37.85,37.7,37.8,141300.0,28.3615,28.4517,28.339,28.4141,141300.0
2010-09-24 10:00:00,37.79,38.0,37.73,37.99,190700.0,28.4066,28.5645,28.3615,28.5569,190700.0
2010-09-24 10:10:00,38.0,38.04,37.91,37.95,186900.0,28.5645,28.5945,28.4968,28.5269,186900.0
2010-09-24 10:20:00,37.94,38.08,37.92,38.0,144800.0,28.5194,28.6246,28.5043,28.5645,144800.0
2010-09-24 10:30:00,37.99,38.0,37.89,37.99,159600.0,28.5569,28.5645,28.4818,28.5569,159600.0
2010-09-24 10:40:00,37.99,38.11,37.98,38.06,145400.0,28.5569,28.6471,28.5494,28.6096,145400.0
2010-09-24 10:50:00,38.06,38.07,37.93,37.99,142700.0,28.6096,28.6171,28.5118,28.5569,142700.0
2010-09-24 11:00:00,37.98,38.07,37.97,38.06,124200.0,28.5494,28.6171,28.5419,28.6096,124200.0
2010-09-24 11:10:00,38.06,38.11,38.02,38.07,100700.0,28.6096,28.6471,28.5795,28.6171,100700.0
2010-09-24 11:20:00,38.08,38.12,38.08,38.11,64400.0,28.6246,28.6547,28.6246,28.6471,64400.0
2010-09-24 11:30:00,38.12,38.17,38.09,38.13,111000.0,28.6547,28.6923,28.6321,28.6622,111000.0
2010-09-24 11:40:00,38.12,38.18,38.08,38.09,145500.0,28.6547,28.6998,28.6246,28.6321,145500.0
2010-09-24 11:50:00,38.08,38.11,38.0,38.01,149700.0,28.6246,28.6471,28.5645,28.572,149700.0
2010-09-24 12:00:00,38.01,38.02,37.95,37.95,107000.0,28.572,28.5795,28.5269,28.5269,107000.0
2010-09-24 12:10:00,37.94,37.95,37.84,37.84,100900.0,28.5194,28.5269,28.4442,28.4442,100900.0
2010-09-24 12:20:00,37.84,37.85,37.77,37.8,133000.0,28.4442,28.4517,28.3916,28.4141,133000.0
2010-09-24 12:30:00,37.8,37.95,37.79,37.94,90000.0,28.4141,28.5269,28.4066,28.5194,90000.0
2010-09-24 12:40:00,37.94,38.01,37.9,38.01,66400.0,28.5194,28.572,28.4893,28.572,66400.0
2010-09-24 12:50:00,38.0,38.0,37.87,37.9,46700.0,28.5645,28.5645,28.4667,28.4893,46700.0
2010-09-24 13:00:00,37.9,37.92,37.79,37.81,98700.0,28.4893,28.5043,28.4066,28.4216,98700.0
2010-09-24 13:10:00,37.81,37.82,37.75,37.76,65100.0,28.4216,28.4292,28.3765,28.3841,65100.0
2010-09-24 13:20:00,37.75,37.85,37.74,37.85,60500.0,28.3765,28.4517,28.369,28.4517,60500.0
2010-09-24 13:30:00,37.85,37.93,37.84,37.87,74500.0,28.4517,28.5118,28.4442,28.4667,74500.0
2010-09-24 13:40:00,37.86,37.86,37.76,37.82,54600.0,28.4592,28.4592,28.3841,28.4292,54600.0
2010-09-24 13:50:00,37.81,37.83,37.78,37.81,55800.0,28.4216,28.4367,28.3991,28.4216,55800.0
2010-09-24 14:00:00,37.81,37.82,37.78,37.79,60400.0,28.4216,28.4292,28.3991,28.4066,60400.0
2010-09-24 14:10:00,37.8,37.81,37.73,37.73,96800.0,28.4141,28.4216,28.3615,28.3615,96800.0
2010-09-24 14:20:00,37.73,37.76,37.68,37.75,69700.0,28.3615,28.3841,28.3239,28.3765,69700.0
2010-09-24 14:30:00,37.74,37.85,37.73,37.83,89300.0,28.369,28.4517,28.3615,28.4367,89300.0
2010-09-24 14:40:00,37.84,37.88,37.81,37.82,76800.0,28.4442,28.4743,28.4216,28.4292,76800.0
2010-09-24 14:50:00,37.81,37.85,37.78,37.82,85400.0,28.4216,28.4517,28.3991,28.4292,85400.0
2010-09-24 15:00:00,37.81,37.82,37.76,37.81,93300.0,28.4216,28.4292,28.3841,28.4216,93300.0
2010-09-24 15:10:00,37.81,37.88,37.81,37.84,88700.0,28.4216,28.4743,28.4216,28.4442,88700.0
2010-09-24 15:20:00,37.84,37.85,37.74,37.78,123300.0,28.4442,28.4517,28.369,28.3991,123300.0
2010-09-24 15:30:00,37.78,37.88,37.75,37.88,178800.0,28.3991,28.4743,28.3765,28.4743,178800.0
2010-09-24 15:40:00,37.87,37.89,37.8,37.86,221200.0,28.4667,28.4818,28.4141,28.4592,221200.0
2010-09-24 15:50:00,37.86,37.89,37.77,37.8,386300.0,28.4592,28.4818,28.3916,28.4141,386300.0
2010-09-27 09:30:00,37.87,37.89,37.77,37.77,130500.0,28.4667,28.4818,28.3916,28.3916,130500.0
2010-09-27 09:40:00,37.76,37.84,37.66,37.68,140600.0,28.3841,28.4442,28.3089,28.3239,140600.0
2010-09-27 09:50:00,37.68,37.74,37.56,37.61,106600.0,28.3239,28.369,28.2337,28.2713,106600.0
2010-09-27 10:00:00,37.61,37.76,37.55,37.75,108700.0,28.2713,28.3841,28.2262,28.3765,108700.0
2010-09-27 10:10:00,37.75,37.75,37.64,37.64,71900.0,28.3765,28.3765,28.2939,28.2939,71900.0
2010-09-27 10:20:00,37.65,37.76,37.62,37.76,48900.0,28.3014,28.3841,28.2788,28.3841,48900.0
2010-09-27 10:30:00,37.76,37.79,37.67,37.74,78000.0,28.3841,28.4066,28.3164,28.369,78000.0
2010-09-27 10:40:00,37.74,37.8,37.73,37.74,59400.0,28.369,28.4141,28.3615,28.369,59400.0
2010-09-27 10:50:00,37.73,37.8,37.7,37.77,45700.0,28.3615,28.4141,28.339,28.3916,45700.0
2010-09-27 11:00:00,37.78,37.79,37.64,37.65,54600.0,28.3991,28.4066,28.2939,28.3014,54600.0
2010-09-27 11:10:00,37.66,37.7,37.58,37.64,81800.0,28.3089,28.339,28.2487,28.2939,81800.0
2010-09-27 11:20:00,37.64,37.74,37.63,37.69,63000.0,28.2939,28.369,28.2863,28.3314,63000.0
2010-09-27 11:30:00,37.7,37.78,37.65,37.68,71900.0,28.339,28.3991,28.3014,28.3239,71900.0
2010-09-27 11:40:00,37.69,37.79,37.65,37.78,65700.0,28.3314,28.4066,28.3014,28.3991,65700.0
2010-09-27 11:50:00,37.78,37.85,37.76,37.82,41400.0,28.3991,28.4517,28.3841,28.4292,41400.0
2010-09-27 12:00:00,37.82,37.89,37.81,37.81,39100.0,28.4292,28.4818,28.4216,28.4216,39100.0
2010-09-27 12:10:00,37.82,37.85,37.76,37.83,64700.0,28.4292,28.4517,28.3841,28.4367,64700.0
2010-09-27 12:20:00,37.83,37.83,37.79,37.83,58500.0,28.4367,28.4367,28.4066,28.4367,58500.0
2010-09-27 12:30:00,37.82,37.83,37.75,37.81,43800.0,28.4292,28.4367,28.3765,28.4216,43800.0
2010-09-27 12:40:00,37.81,37.85,37.8,37.84,47300.0,28.4216,28.4517,28.4141,28.4442,47300.0
2010-09-27 12:50:00,37.84,37.84,37.79,37.8,46000.0,28.4442,28.4442,28.4066,28.4141,46000.0
2010-09-27 13:00:00,37.81,37.86,37.78,37.81,110900.0,28.4216,28.4592,28.3991,28.4216,110900.0
2010-09-27 13:10:00,37.8,37.84,37.74,37.76,82900.0,28.4141,28.4442,28.369,28.3841,82900.0
2010-09-27 13:20:00,37.76,37.8,37.72,37.74,54400.0,28.3841,28.4141,28.354,28.369,54400.0
2010-09-27 13:30:00,37.75,37.87,37.74,37.86,78000.0,28.3765,28.4667,28.369,28.4592,78000.0
2010-09-27 13:40:00,37.87,37.97,37.86,37.91,90800.0,28.4667,28.5419,28.4592,28.4968,90800.0
2010-09-27 13:50:00,37.92,38.01,37.92,37.94,42200.0,28.5043,28.572,28.5043,28.5194,42200.0
2010-09-27 14:00:00,37.95,37.99,37.94,37.94,37700.0,28.5269,28.5569,28.5194,28.5194,37700.0
2010-09-27 14:10:00,37.94,37.95,37.88,37.92,49300.0,28.5194,28.5269,28.4743,28.5043,49300.0
2010-09-27 14:20:00,37.93,38.0,37.93,38.0,47100.0,28.5118,28.5645,28.5118,28.5645,47100.0
2010-09-27 14:30:00,38.0,38.0,37.93,37.98,62900.0,28.5645,28.5645,28.5118,28.5494,62900.0
2010-09-27 14:40:00,37.99,38.13,37.97,38.11,136200.0,28.5569,28.6622,28.5419,28.6471,136200.0
2010-09-27 14:50:00,38.11,38.13,38.07,38.12,124500.0,28.6471,28.6622,28.6171,28.6547,124500.0
2010-09-27 15:00:00,38.11,38.13,38.09,38.11,106800.0,28.6471,28.6622,28.6321,28.6471,106800.0
2010-09-27 15:10:00,38.11,38.11,38.07,38.08,47800.0,28.6471,28.6471,28.6171,28.6246,47800.0
2010-09-27 15:20:00,38.08,38.15,38.08,38.12,125800.0,28.6246,28.6772,28.6246,28.6547,125800.0
2010-09-27 15:30:00,38.13,38.13,38.0,38.0,238700.0,28.6622,28.6622,28.5645,28.5645,238700.0
2010-09-27 15:40:00,38.0,38.05,37.97,38.03,245700.0,28.5645,28.602,28.5419,28.587,245700.0
2010-09-27 15:50:00,38.03,38.03,37.95,38.02,400400.0,28.587,28.587,28.5269,28.5795,400400.0
2010-09-28 09:30:00,37.89,37.95,37.61,37.62,179800.0,28.4818,28.5269,28.2713,28.2788,179800.0
2010-09-28 09:40:00,37.61,37.64,37.42,37.49,155000.0,28.2713,28.2939,28.1285,28.1811,155000.0
2010-09-28 09:50:00,37.5,37.65,37.49,37.62,109300.0,28.1886,28.3014,28.1811,28.2788,109300.0
2010-09-28 10:00:00,37.61,37.62,37.26,37.35,174800.0,28.2713,28.2788,28.0082,28.0759,174800.0
2010-09-28 10:10:00,37.35,37.51,37.29,37.5,121400.0,28.0759,28.1961,28.0308,28.1886,121400.0
2010-09-28 10:20:00,37.51,37.65,37.44,37.61,145400.0,28.1961,28.3014,28.1435,28.2713,145400.0
2010-09-28 10:30:00,37.6,37.67,37.52,37.57,93400.0,28.2638,28.3164,28.2036,28.2412,93400.0
2010-09-28 10:40:00,37.56,37.63,37.54,37.56,89500.0,28.2337,28.2863,28.2187,28.2337,89500.0
2010-09-28 10:50:00,37.56,37.7,37.56,37.67,68200.0,28.2337,28.339,28.2337,28.3164,68200.0
2010-09-28 11:00:00,37.67,37.73,37.59,37.62,96000.0,28.3164,28.3615,28.2563,28.2788,96000.0
2010-09-28 11:10:00,37.62,37.77,37.61,37.77,85000.0,28.2788,28.3916,28.2713,28.3916,85000.0
2010-09-28 11:20:00,37.76,37.93,37.74,37.83,94700.0,28.3841,28.5118,28.369,28.4367,94700.0
2010-09-28 11:30:00,37.84,37.91,37.81,37.86,124500.0,28.4442,28.4968,28.4216,28.4592,124500.0
2010-09-28 11:40:00,37.86,37.94,37.83,37.88,52500.0,28.4592,28.5194,28.4367,28.4743,52500.0
2010-09-28 11:50:00,37.89,37.96,37.88,37.96,104200.0,28.4818,28.5344,28.4743,28.5344,104200.0
2010-09-28 12:00:00,37.96,37.98,37.86,37.88,106500.0,28.5344,28.5494,28.4592,28.4743,106500.0
2010-09-28 12:10:00,37.88,37.91,37.84,37.88,90400.0,28.4743,28.4968,28.4442,28.4743,90400.0
2010-09-28 12:20:00,37.87,37.94,37.87,37.92,106400.0,28.4667,28.5194,28.4667,28.5043,106400.0
2010-09-28 12:30:00,37.92,37.93,37.85,37.88,66700.0,28.5043,28.5118,28.4517,28.4743,66700.0
2010-09-28 12:40:00,37.88,37.96,37.85,37.93,29900.0,28.4743,28.5344,28.4517,28.5118,29900.0
2010-09-28 12:50:00,37.92,37.98,37.92,37.97,54200.0,28.5043,28.5494,28.5043,28.5419,54200.0
2010-09-28 13:00:00,37.97,37.99,37.84,37.86,61100.0,28.5419,28.5569,28.4442,28.4592,61100.0
2010-09-28 13:10:00,37.87,37.89,37.83,37.89,48000.0,28.4667,28.4818,28.4367,28.4818,48000.0
2010-09-28 13:20:00,37.89,37.96,37.88,37.95,59900.0,28.4818,28.5344,28.4743,28.5269,59900.0
2010-09-28 13:30:00,37.95,38.05,37.95,38.04,50200.0,28.5269,28.602,28.5269,28.5945,50200.0
2010-09-28 13:40:00,38.03,38.06,37.99,38.04,32700.0,28.587,28.6096,28.5569,28.5945,32700.0
2010-09-28 13:50:00,38.04,38.2,38.04,38.2,50200.0,28.5945,28.7148,28.5945,28.7148,50200.0
2010-09-28 14:00:00,38.19,38.19,38.11,38.15,57300.0,28.7073,28.7073,28.6471,28.6772,57300.0
2010-09-28 14:10:00,38.16,38.23,38.15,38.18,62800.0,28.6847,28.7374,28.6772,28.6998,62800.0
2010-09-28 14:20:00,38.18,38.2,38.06,38.07,51200.0,28.6998,28.7148,28.6096,28.6171,51200.0
2010-09-28 14:30:00,38.06,38.13,38.02,38.12,133300.0,28.6096,28.6622,28.5795,28.6547,133300.0
2010-09-28 14:40:00,38.11,38.13,37.89,37.91,84900.0,28.6471,28.6622,28.4818,28.4968,84900.0
2010-09-28 14:50:00,37.91,37.99,37.88,37.97,56800.0,28.4968,28.5569,28.4743,28.5419,56800.0
2010-09-28 15:00:00,37.98,38.1,37.97,38.09,101200.0,28.5494,28.6396,28.5419,28.6321,101200.0
2010-09-28 15:10:00,38.09,38.18,38.06,38.17,116100.0,28.6321,28.6998,28.6096,28.6923,116100.0
2010-09-28 15:20:00,38.15,38.17,38.09,38.11,60500.0,28.6772,28.6923,28.6321,28.6471,60500.0
2010-09-28 15:30:00,38.11,38.28,38.11,38.28,168000.0,28.6471,28.7749,28.6471,28.7749,168000.0
2010-09-28 15:40:00,38.29,38.37,38.25,38.36,313900.0,28.7825,28.8426,28.7524,28.8351,313900.0
2010-09-28 15:50:00,38.37,38.44,38.33,38.33,468300.0,28.8426,28.8952,28.8125,28.8125,468300.0
2010-09-29 09:30:00,38.95,39.08,38.85,38.92,630500.0,29.2786,29.3763,29.2034,29.256,630500.0
2010-09-29 09:40:00,38.92,39.01,38.69,38.7,392000.0,29.256,29.3237,29.0831,29.0906,392000.0
2010-09-29 09:50:00,38.69,38.7,38.51,38.57,262800.0,29.0831,29.0906,28.9478,28.9929,262800.0
2010-09-29 10:00:00,38.56,38.72,38.52,38.54,339600.0,28.9854,29.1057,28.9553,28.9704,339600.0
2010-09-29 10:10:00,38.53,38.68,38.47,38.48,275800.0,28.9629,29.0756,28.9178,28.9253,275800.0
2010-09-29 10:20:00,38.48,38.55,38.4,38.54,174100.0,28.9253,28.9779,28.8651,28.9704,174100.0
2010-09-29 10:30:00,38.54,38.62,38.46,38.5,144700.0,28.9704,29.0305,28.9102,28.9403,144700.0
2010-09-29 10:40:00,38.51,38.55,38.4,38.5,115600.0,28.9478,28.9779,28.8651,28.9403,115600.0
2010-09-29 10:50:00,38.51,38.51,38.4,38.5,114100.0,28.9478,28.9478,28.8651,28.9403,114100.0
2010-09-29 11:00:00,38.5,38.61,38.47,38.55,93500.0,28.9403,29.023,28.9178,28.9779,93500.0
2010-09-29 11:10:00,38.56,38.64,38.54,38.59,88800.0,28.9854,29.0455,28.9704,29.008,88800.0
2010-09-29 11:20:00,38.58,38.65,38.56,38.62,55200.0,29.0004,29.0531,28.9854,29.0305,55200.0
2010-09-29 11:30:00,38.61,38.69,38.56,38.66,68800.0,29.023,29.0831,28.9854,29.0606,68800.0
2010-09-29 11:40:00,38.67,38.71,38.62,38.71,90400.0,29.0681,29.0982,29.0305,29.0982,90400.0
2010-09-29 11:50:00,38.72,38.79,38.7,38.75,187800.0,29.1057,29.1583,29.0906,29.1282,187800.0
2010-09-29 12:00:00,38.76,38.78,38.67,38.72,75800.0,29.1358,29.1508,29.0681,29.1057,75800.0
2010-09-29 12:10:00,38.72,38.76,38.68,38.74,66100.0,29.1057,29.1358,29.0756,29.1207,66100.0
2010-09-29 12:20:00,38.74,38.8,38.73,38.73,60100.0,29.1207,29.1658,29.1132,29.1132,60100.0
2010-09-29 12:30:00,38.74,38.74,38.6,38.68,58400.0,29.1207,29.1207,29.0155,29.0756,58400.0
2010-09-29 12:40:00,38.67,38.7,38.64,38.68,65000.0,29.0681,29.0906,29.0455,29.0756,65000.0
2010-09-29 12:50:00,38.67,38.72,38.64,38.64,52800.0,29.0681,29.1057,29.0455,29.0455,52800.0
2010-09-29 13:00:00,38.65,38.67,38.54,38.55,58500.0,29.0531,29.0681,28.9704,28.9779,58500.0
2010-09-29 13:10:00,38.54,38.65,38.53,38.64,120500.0,28.9704,29.0531,28.9629,29.0455,120500.0
2010-09-29 13:20:00,38.64,38.65,38.6,38.62,72100.0,29.0455,29.0531,29.0155,29.0305,72100.0
2010-09-29 13:30:00,38.63,38.67,38.54,38.61,116300.0,29.038,29.0681,28.9704,29.023,116300.0
2010-09-29 13:40:00,38.62,38.65,38.46,38.52,202700.0,29.0305,29.0531,28.9102,28.9553,202700.0
2010-09-29 13:50:00,38.51,38.7,38.51,38.65,128600.0,28.9478,29.0906,28.9478,29.0531,128600.0
2010-09-29 14:00:00,38.65,38.74,38.64,38.69,139400.0,29.0531,29.1207,29.0455,29.0831,139400.0
2010-09-29 14:10:00,38.71,38.76,38.67,38.69,156700.0,29.0982,29.1358,29.0681,29.0831,156700.0
2010-09-29 14:20:00,38.69,38.77,38.67,38.7,92600.0,29.0831,29.1433,29.0681,29.0906,92600.0
2010-09-29 14:30:00,38.69,38.72,38.65,38.71,66300.0,29.0831,29.1057,29.0531,29.0982,66300.0
2010-09-29 14:40:00,38.72,38.83,38.72,38.76,98300.0,29.1057,29.1884,29.1057,29.1358,98300.0
2010-09-29 14:50:00,38.76,38.85,38.73,38.84,114800.0,29.1358,29.2034,29.1132,29.1959,114800.0
2010-09-29 15:00:00,38.83,38.84,38.64,38.68,143400.0,29.1884,29.1959,29.0455,29.0756,143400.0
2010-09-29 15:10:00,38.67,38.67,38.55,38.59,111600.0,29.0681,29.0681,28.9779,29.008,111600.0
2010-09-29 15:20:00,38.6,38.73,38.6,38.73,343100.0,29.0155,29.1132,29.0155,29.1132,343100.0
2010-09-29 15:30:00,38.72,38.74,38.6,38.67,268000.0,29.1057,29.1207,29.0155,29.0681,268000.0
2010-09-29 15:40:00,38.67,38.74,38.6,38.73,278500.0,29.0681,29.1207,29.0155,29.1132,278500.0
2010-09-29 15:50:00,38.74,38.77,38.65,38.76,443400.0,29.1207,29.1433,29.0531,29.1358,443400.0
2010-09-30 09:30:00,38.89,38.93,38.66,38.68,376400.0,29.2335,29.2635,29.0606,29.0756,376400.0
2010-09-30 09:40:00,38.69,38.95,38.62,38.82,253100.0,29.0831,29.2786,29.0305,29.1809,253100.0
2010-09-30 09:50:00,38.82,38.84,38.67,38.71,130000.0,29.1809,29.1959,29.0681,29.0982,130000.0
2010-09-30 10:00:00,38.71,38.78,38.56,38.75,150800.0,29.0982,29.1508,28.9854,29.1282,150800.0
2010-09-30 10:10:00,38.75,38.78,38.61,38.68,192100.0,29.1282,29.1508,29.023,29.0756,192100.0
2010-09-30 10:20:00,38.69,38.72,38.53,38.58,96300.0,29.0831,29.1057,28.9629,29.0004,96300.0
2010-09-30 10:30:00,38.58,38.64,38.51,38.53,112000.0,29.0004,29.0455,28.9478,28.9629,112000.0
2010-09-30 10:40:00,38.53,38.6,38.44,38.46,74800.0,28.9629,29.0155,28.8952,28.9102,74800.0
2010-09-30 10:50:00,38.47,38.53,38.3,38.3,143600.0,28.9178,28.9629,28.79,28.79,143600.0
2010-09-30 11:00:00,38.3,38.4,38.2,38.21,94000.0,28.79,28.8651,28.7148,28.7223,94000.0
2010-09-30 11:10:00,38.22,38.25,38.04,38.1,155700.0,28.7298,28.7524,28.5945,28.6396,155700.0
2010-09-30 11:20:00,38.12,38.12,37.9,38.01,140300.0,28.6547,28.6547,28.4893,28.572,140300.0
2010-09-30 11:30:00,38.01,38.13,37.97,38.08,110700.0,28.572,28.6622,28.5419,28.6246,110700.0
2010-09-30 11:40:00,38.08,38.23,38.06,38.21,87400.0,28.6246,28.7374,28.6096,28.7223,87400.0
2010-09-30 11:50:00,38.21,38.21,38.09,38.13,76300.0,28.7223,28.7223,28.6321,28.6622,76300.0
2010-09-30 12:00:00,38.13,38.14,37.92,37.98,69600.0,28.6622,28.6697,28.5043,28.5494,69600.0
2010-09-30 12:10:00,37.97,38.06,37.93,38.04,43600.0,28.5419,28.6096,28.5118,28.5945,43600.0
2010-09-30 12:20:00,38.05,38.1,38.0,38.06,60500.0,28.602,28.6396,28.5645,28.6096,60500.0
2010-09-30 12:30:00,38.06,38.16,38.05,38.12,67300.0,28.6096,28.6847,28.602,28.6547,67300.0
2010-09-30 12:40:00,38.12,38.21,38.1,38.17,51100.0,28.6547,28.7223,28.6396,28.6923,51100.0
2010-09-30 12:50:00,38.18,38.26,38.18,38.26,49000.0,28.6998,28.7599,28.6998,28.7599,49000.0
2010-09-30 13:00:00,38.27,38.32,38.23,38.29,36100.0,28.7674,28.805,28.7374,28.7825,36100.0
2010-09-30 13:10:00,38.29,38.35,38.27,38.29,43900.0,28.7825,28.8276,28.7674,28.7825,43900.0
2010-09-30 13:20:00,38.31,38.32,38.23,38.32,48800.0,28.7975,28.805,28.7374,28.805,48800.0
2010-09-30 13:30:00,38.32,38.33,38.23,38.23,33500.0,28.805,28.8125,28.7374,28.7374,33500.0
2010-09-30 13:40:00,38.23,38.24,38.16,38.18,49400.0,28.7374,28.7449,28.6847,28.6998,49400.0
2010-09-30 13:50:00,38.18,38.29,38.14,38.29,71100.0,28.6998,28.7825,28.6697,28.7825,71100.0
2010-09-30 14:00:00,38.28,38.31,38.22,38.22,44400.0,28.7749,28.7975,28.7298,28.7298,44400.0
2010-09-30 14:10:00,38.22,38.22,38.07,38.09,66900.0,28.7298,28.7298,28.6171,28.6321,66900.0
2010-09-30 14:20:00,38.1,38.18,38.09,38.16,51800.0,28.6396,28.6998,28.6321,28.6847,51800.0
2010-09-30 14:30:00,38.16,38.27,38.16,38.21,81900.0,28.6847,28.7674,28.6847,28.7223,81900.0
2010-09-30 14:40:00,38.22,38.33,38.21,38.29,46400.0,28.7298,28.8125,28.7223,28.7825,46400.0
2010-09-30 14:50:00,38.3,38.37,38.29,38.31,59800.0,28.79,28.8426,28.7825,28.7975,59800.0
2010-09-30 15:00:00,38.31,38.35,38.29,38.32,66500.0,28.7975,28.8276,28.7825,28.805,66500.0
2010-09-30 15:10:00,38.32,38.32,38.16,38.17,99800.0,28.805,28.805,28.6847,28.6923,99800.0
2010-09-30 15:20:00,38.16,38.28,38.16,38.27,84000.0,28.6847,28.7749,28.6847,28.7674,84000.0
2010-09-30 15:30:00,38.28,38.3,38.17,38.21,140800.0,28.7749,28.79,28.6923,28.7223,140800.0
2010-09-30 15:40:00,38.21,38.28,38.14,38.22,189100.0,28.7223,28.7749,28.6697,28.7298,189100.0
2010-09-30 15:50:00,38.23,38.27,38.18,38.18,236100.0,28.7374,28.7674,28.6998,28.6998,236100.0
2010-10-01 09:30:00,38.54,38.81,38.48,38.69,163300.0,28.9704,29.1733,28.9253,29.0831,163300.0
2010-10-01 09:40:00,38.69,38.73,38.56,38.61,152900.0,29.0831,29.1132,28.9854,29.023,152900.0
2010-10-01 09:50:00,38.62,38.66,38.47,38.51,128700.0,29.0305,29.0606,28.9178,28.9478,128700.0
2010-10-01 10:00:00,38.5,38.59,38.32,38.35,223700.0,28.9403,29.008,28.805,28.8276,223700.0
2010-10-01 10:10:00,38.34,38.52,38.33,38.42,141400.0,28.82,28.9553,28.8125,28.8802,141400.0
2010-10-01 10:20:00,38.41,38.41,38.06,38.17,183900.0,28.8727,28.8727,28.6096,28.6923,183900.0
2010-10-01 10:30:00,38.16,38.21,38.02,38.11,132100.0,28.6847,28.7223,28.5795,28.6471,132100.0
2010-10-01 10:40:00,38.1,38.25,38.08,38.21,70400.0,28.6396,28.7524,28.6246,28.7223,70400.0
2010-10-01 10:50:00,38.21,38.22,38.11,38.16,58500.0,28.7223,28.7298,28.6471,28.6847,58500.0
2010-10-01 11:00:00,38.16,38.22,38.07,38.1,149000.0,28.6847,28.7298,28.6171,28.6396,149000.0
2010-10-01 11:10:00,38.09,38.11,38.02,38.07,161200.0,28.6321,28.6471,28.5795,28.6171,161200.0
2010-10-01 11:20:00,38.07,38.1,38.01,38.04,84900.0,28.6171,28.6396,28.572,28.5945,84900.0
2010-10-01 11:30:00,38.04,38.24,38.01,38.19,124800.0,28.5945,28.7449,28.572,28.7073,124800.0
2010-10-01 11:40:00,38.2,38.34,38.19,38.33,85500.0,28.7148,28.82,28.7073,28.8125,85500.0
2010-10-01 11:50:00,38.33,38.35,38.3,38.3,41700.0,28.8125,28.8276,28.79,28.79,41700.0
2010-10-01 12:00:00,38.31,38.38,38.26,38.36,60800.0,28.7975,28.8501,28.7599,28.8351,60800.0
2010-10-01 12:10:00,38.36,38.36,38.25,38.27,54700.0,28.8351,28.8351,28.7524,28.7674,54700.0
2010-10-01 12:20:00,38.27,38.3,38.23,38.25,34500.0,28.7674,28.79,28.7374,28.7524,34500.0
2010-10-01 12:30:00,38.25,38.26,38.18,38.18,46000.0,28.7524,28.7599,28.6998,28.6998,46000.0
2010-10-01 12:40:00,38.17,38.17,38.12,38.12,33000.0,28.6923,28.6923,28.6547,28.6547,33000.0
2010-10-01 12:50:00,38.12,38.26,38.12,38.26,60400.0,28.6547,28.7599,28.6547,28.7599,60400.0
2010-10-01 13:00:00,38.25,38.28,38.2,38.27,37000.0,28.7524,28.7749,28.7148,28.7674,37000.0
2010-10-01 13:10:00,38.27,38.31,38.25,38.25,36400.0,28.7674,28.7975,28.7524,28.7524,36400.0
2010-10-01 13:20:00,38.25,38.28,38.22,38.24,50600.0,28.7524,28.7749,28.7298,28.7449,50600.0
2010-10-01 13:30:00,38.24,38.25,38.18,38.18,65500.0,28.7449,28.7524,28.6998,28.6998,65500.0
2010-10-01 13:40:00,38.18,38.24,38.17,38.24,62900.0,28.6998,28.7449,28.6923,28.7449,62900.0
2010-10-01 13:50:00,38.24,38.3,38.23,38.25,35400.0,28.7449,28.79,28.7374,28.7524,35400.0
2010-10-01 14:00:00,38.25,38.34,38.25,38.32,42400.0,28.7524,28.82,28.7524,28.805,42400.0
2010-10-01 14:10:00,38.32,38.42,38.32,38.39,36800.0,28.805,28.8802,28.805,28.8576,36800.0
2010-10-01 14:20:00,38.4,38.45,38.34,38.36,86800.0,28.8651,28.9027,28.82,28.8351,86800.0
2010-10-01 14:30:00,38.36,38.39,38.3,38.35,134200.0,28.8351,28.8576,28.79,28.8276,134200.0
2010-10-01 14:40:00,38.35,38.39,38.31,38.36,69900.0,28.8276,28.8576,28.7975,28.8351,69900.0
2010-10-01 14:50:00,38.36,38.42,38.34,38.4,59200.0,28.8351,28.8802,28.82,28.8651,59200.0
2010-10-01 15:00:00,38.4,38.47,38.36,38.45,123900.0,28.8651,28.9178,28.8351,28.9027,123900.0
2010-10-01 15:10:00,38.45,38.48,38.35,38.38,95400.0,28.9027,28.9253,28.8276,28.8501,95400.0
2010-10-01 15:20:00,38.37,38.4,38.25,38.28,80400.0,28.8426,28.8651,28.7524,28.7749,80400.0
2010-10-01 15:30:00,38.28,38.35,38.25,38.32,89800.0,28.7749,28.8276,28.7524,28.805,89800.0
2010-10-01 15:40:00,38.32,38.38,38.28,38.36,123400.0,28.805,28.8501,28.7749,28.8351,123400.0
2010-10-01 15:50:00,38.35,38.4,38.33,38.36,325100.0,28.8276,28.8651,28.8125,28.8351,325100.0
2010-10-04 09:30:00,38.27,38.37,38.19,38.34,211100.0,28.7674,28.8426,28.7073,28.82,211100.0
2010-10-04 09:40:00,38.32,38.53,38.3,38.47,86200.0,28.805,28.9629,28.79,28.9178,86200.0
2010-10-04 09:50:00,38.47,38.5,38.2,38.22,112500.0,28.9178,28.9403,28.7148,28.7298,112500.0
2010-10-04 10:00:00,38.21,38.47,38.11,38.39,147800.0,28.7223,28.9178,28.6471,28.8576,147800.0
2010-10-04 10:10:00,38.4,38.48,38.26,38.44,118000.0,28.8651,28.9253,28.7599,28.8952,118000.0
2010-10-04 10:20:00,38.42,38.52,38.37,38.44,70100.0,28.8802,28.9553,28.8426,28.8952,70100.0
2010-10-04 10:30:00,38.45,38.56,38.42,38.46,63500.0,28.9027,28.9854,28.8802,28.9102,63500.0
2010-10-04 10:40:00,38.46,38.46,38.28,38.28,60200.0,28.9102,28.9102,28.7749,28.7749,60200.0
2010-10-04 10:50:00,38.28,38.31,38.23,38.3,49200.0,28.7749,28.7975,28.7374,28.79,49200.0
2010-10-04 11:00:00,38.3,38.3,37.96,37.98,222300.0,28.79,28.79,28.5344,28.5494,222300.0
2010-10-04 11:10:00,37.99,38.0,37.83,37.97,205500.0,28.5569,28.5645,28.4367,28.5419,205500.0
2010-10-04 11:20:00,37.96,37.96,37.84,37.92,146700.0,28.5344,28.5344,28.4442,28.5043,146700.0
2010-10-04 11:30:00,37.91,37.96,37.83,37.88,93500.0,28.4968,28.5344,28.4367,28.4743,93500.0
2010-10-04 11:40:00,37.88,37.9,37.82,37.86,60700.0,28.4743,28.4893,28.4292,28.4592,60700.0
2010-10-04 11:50:00,37.87,37.9,37.71,37.71,104300.0,28.4667,28.4893,28.3465,28.3465,104300.0
2010-10-04 12:00:00,37.72,37.8,37.65,37.73,98800.0,28.354,28.4141,28.3014,28.3615,98800.0
2010-10-04 12:10:00,37.73,37.91,37.73,37.89,54400.0,28.3615,28.4968,28.3615,28.4818,54400.0
2010-10-04 12:20:00,37.87,37.95,37.86,37.89,21800.0,28.4667,28.5269,28.4592,28.4818,21800.0
2010-10-04 12:30:00,37.91,37.95,37.86,37.91,22400.0,28.4968,28.5269,28.4592,28.4968,22400.0
2010-10-04 12:40:00,37.91,37.94,37.87,37.94,22600.0,28.4968,28.5194,28.4667,28.5194,22600.0
2010-10-04 12:50:00,37.93,37.97,37.92,37.96,20700.0,28.5118,28.5419,28.5043,28.5344,20700.0
2010-10-04 13:00:00,37.96,38.02,37.93,37.95,37800.0,28.5344,28.5795,28.5118,28.5269,37800.0
2010-10-04 13:10:00,37.96,38.02,37.96,38.01,30300.0,28.5344,28.5795,28.5344,28.572,30300.0
2010-10-04 13:20:00,38.0,38.02,37.94,37.94,29300.0,28.5645,28.5795,28.5194,28.5194,29300.0
2010-10-04 13:30:00,37.95,37.95,37.83,37.83,44600.0,28.5269,28.5269,28.4367,28.4367,44600.0
2010-10-04 13:40:00,37.84,37.92,37.84,37.92,34000.0,28.4442,28.5043,28.4442,28.5043,34000.0
2010-10-04 13:50:00,37.92,37.94,37.87,37.93,32100.0,28.5043,28.5194,28.4667,28.5118,32100.0
2010-10-04 14:00:00,37.93,37.95,37.84,37.85,41300.0,28.5118,28.5269,28.4442,28.4517,41300.0
2010-10-04 14:10:00,37.85,37.88,37.76,37.78,57100.0,28.4517,28.4743,28.3841,28.3991,57100.0
2010-10-04 14:20:00,37.78,37.82,37.74,37.79,64200.0,28.3991,28.4292,28.369,28.4066,64200.0
2010-10-04 14:30:00,37.79,37.92,37.77,37.9,77600.0,28.4066,28.5043,28.3916,28.4893,77600.0
2010-10-04 14:40:00,37.91,37.93,37.88,37.89,49300.0,28.4968,28.5118,28.4743,28.4818,49300.0
2010-10-04 14:50:00,37.88,37.92,37.84,37.87,51400.0,28.4743,28.5043,28.4442,28.4667,51400.0
2010-10-04 15:00:00,37.87,37.97,37.85,37.91,67400.0,28.4667,28.5419,28.4517,28.4968,67400.0
2010-10-04 15:10:00,37.92,37.94,37.86,37.92,73000.0,28.5043,28.5194,28.4592,28.5043,73000.0
2010-10-04 15:20:00,37.92,38.03,37.9,38.01,150500.0,28.5043,28.587,28.4893,28.572,150500.0
2010-10-04 15:30:00,38.01,38.04,37.98,37.99,170600.0,28.572,28.5945,28.5494,28.5569,170600.0
2010-10-04 15:40:00,37.99,38.0,37.96,37.97,129100.0,28.5569,28.5645,28.5344,28.5419,129100.0
2010-10-04 15:50:00,37.97,38.09,37.96,38.08,373100.0,28.5419,28.6321,28.5344,28.6246,373100.0
2010-10-05 09:30:00,38.64,38.85,38.57,38.57,259100.0,29.0455,29.2034,28.9929,28.9929,259100.0
2010-10-05 09:40:00,38.58,38.65,38.52,38.62,138200.0,29.0004,29.0531,28.9553,29.0305,138200.0
2010-10-05 09:50:00,38.61,38.75,38.55,38.74,112100.0,29.023,29.1282,28.9779,29.1207,112100.0
2010-10-05 10:00:00,38.73,38.85,38.59,38.79,216200.0,29.1132,29.2034,29.008,29.1583,216200.0
2010-10-05 10:10:00,38.79,38.83,38.64,38.7,99200.0,29.1583,29.1884,29.0455,29.0906,99200.0
2010-10-05 10:20:00,38.7,38.85,38.63,38.85,98900.0,29.0906,29.2034,29.038,29.2034,98900.0
2010-10-05 10:30:00,38.85,39.0,38.81,38.88,259400.0,29.2034,29.3162,29.1733,29.226,259400.0
2010-10-05 10:40:00,38.89,39.0,38.88,39.0,157500.0,29.2335,29.3162,29.226,29.3162,157500.0
2010-10-05 10:50:00,38.99,39.08,38.99,39.05,186200.0,29.3086,29.3763,29.3086,29.3537,186200.0
2010-10-05 11:00:00,39.04,39.18,39.04,39.12,278000.0,29.3462,29.4515,29.3462,29.4064,278000.0
2010-10-05 11:10:00,39.13,39.15,39.1,39.15,228500.0,29.4139,29.4289,29.3913,29.4289,228500.0
2010-10-05 11:20:00,39.14,39.28,39.13,39.25,290800.0,29.4214,29.5266,29.4139,29.5041,290800.0
2010-10-05 11:30:00,39.25,39.47,39.24,39.47,202700.0,29.5041,29.6695,29.4966,29.6695,202700.0
2010-10-05 11:40:00,39.46,39.68,39.46,39.48,328500.0,29.6619,29.8273,29.6619,29.677,328500.0
2010-10-05 11:50:00,39.49,39.82,39.48,39.69,244000.0,29.6845,29.9325,29.677,29.8348,244000.0
2010-10-05 12:00:00,39.7,39.72,39.51,39.52,90600.0,29.8423,29.8574,29.6995,29.707,90600.0
2010-10-05 12:10:00,39.52,39.59,39.48,39.49,73600.0,29.707,29.7597,29.677,29.6845,73600.0
2010-10-05 12:20:00,39.49,39.51,39.39,39.43,112700.0,29.6845,29.6995,29.6093,29.6394,112700.0
2010-10-05 12:30:00,39.42,39.53,39.4,39.51,210400.0,29.6319,29.7146,29.6168,29.6995,210400.0
2010-10-05 12:40:00,39.51,39.63,39.48,39.57,92700.0,29.6995,29.7897,29.677,29.7446,92700.0
2010-10-05 12:50:00,39.57,39.61,39.44,39.51,80200.0,29.7446,29.7747,29.6469,29.6995,80200.0
2010-10-05 13:00:00,39.51,39.59,39.47,39.58,140900.0,29.6995,29.7597,29.6695,29.7521,140900.0
2010-10-05 13:10:00,39.57,39.82,39.57,39.62,182700.0,29.7446,29.9325,29.7446,29.7822,182700.0
2010-10-05 13:20:00,39.61,39.7,39.61,39.69,45200.0,29.7747,29.8423,29.7747,29.8348,45200.0
2010-10-05 13:30:00,39.69,39.74,39.65,39.73,49300.0,29.8348,29.8724,29.8048,29.8649,49300.0
2010-10-05 13:40:00,39.72,39.77,39.7,39.71,111400.0,29.8574,29.895,29.8423,29.8499,111400.0
2010-10-05 13:50:00,39.72,39.73,39.67,39.67,122900.0,29.8574,29.8649,29.8198,29.8198,122900.0
2010-10-05 14:00:00,39.66,39.68,39.63,39.66,153100.0,29.8123,29.8273,29.7897,29.8123,153100.0
2010-10-05 14:10:00,39.65,39.66,39.62,39.65,87100.0,29.8048,29.8123,29.7822,29.8048,87100.0
2010-10-05 14:20:00,39.65,39.71,39.56,39.69,216600.0,29.8048,29.8499,29.7371,29.8348,216600.0
2010-10-05 14:30:00,39.7,39.73,39.6,39.61,145000.0,29.8423,29.8649,29.7672,29.7747,145000.0
2010-10-05 14:40:00,39.62,39.64,39.56,39.58,76100.0,29.7822,29.7972,29.7371,29.7521,76100.0
2010-10-05 14:50:00,39.57,39.77,39.57,39.74,133900.0,29.7446,29.895,29.7446,29.8724,133900.0
2010-10-05 15:00:00,39.74,39.76,39.67,39.69,102400.0,29.8724,29.8874,29.8198,29.8348,102400.0
2010-10-05 15:10:00,39.69,39.87,39.69,39.86,169500.0,29.8348,29.9701,29.8348,29.9626,169500.0
2010-10-05 15:20:00,39.86,39.9,39.79,39.8,185400.0,29.9626,29.9927,29.91,29.9175,185400.0
2010-10-05 15:30:00,39.79,39.81,39.73,39.77,192700.0,29.91,29.925,29.8649,29.895,192700.0
2010-10-05 15:40:00,39.78,39.81,39.7,39.77,410800.0,29.9025,29.925,29.8423,29.895,410800.0
2010-10-05 15:50:00,39.78,39.86,39.74,39.86,609800.0,29.9025,29.9626,29.8724,29.9626,609800.0
2010-10-06 09:30:00,39.66,40.05,39.61,40.0,453400.0,29.8123,30.1054,29.7747,30.0679,453400.0
2010-10-06 09:40:00,40.01,40.04,39.83,39.9,333700.0,30.0754,30.0979,29.9401,29.9927,333700.0
2010-10-06 09:50:00,39.9,40.0,39.89,39.96,224500.0,29.9927,30.0679,29.9852,30.0378,224500.0
2010-10-06 10:00:00,39.95,40.0,39.91,39.91,153400.0,30.0303,30.0679,30.0002,30.0002,153400.0
2010-10-06 10:10:00,39.92,39.94,39.84,39.85,235600.0,30.0077,30.0228,29.9476,29.9551,235600.0
2010-10-06 10:20:00,39.86,39.9,39.74,39.88,175600.0,29.9626,29.9927,29.8724,29.9777,175600.0
2010-10-06 10:30:00,39.89,39.9,39.69,39.69,176600.0,29.9852,29.9927,29.8348,29.8348,176600.0
2010-10-06 10:40:00,39.7,39.76,39.63,39.69,159100.0,29.8423,29.8874,29.7897,29.8348,159100.0
2010-10-06 10:50:00,39.7,39.81,39.64,39.72,221500.0,29.8423,29.925,29.7972,29.8574,221500.0
2010-10-06 11:00:00,39.73,39.74,39.65,39.69,127600.0,29.8649,29.8724,29.8048,29.8348,127600.0
2010-10-06 11:10:00,39.68,39.72,39.62,39.62,97300.0,29.8273,29.8574,29.7822,29.7822,97300.0
2010-10-06 11:20:00,39.63,39.69,39.6,39.67,151100.0,29.7897,29.8348,29.7672,29.8198,151100.0
2010-10-06 11:30:00,39.67,39.8,39.67,39.73,88400.0,29.8198,29.9175,29.8198,29.8649,88400.0
2010-10-06 11:40:00,39.72,39.75,39.69,39.75,70000.0,29.8574,29.8799,29.8348,29.8799,70000.0
2010-10-06 11:50:00,39.75,39.77,39.69,39.7,35800.0,29.8799,29.895,29.8348,29.8423,35800.0
2010-10-06 12:00:00,39.7,39.76,39.69,39.7,75000.0,29.8423,29.8874,29.8348,29.8423,75000.0
2010-10-06 12:10:00,39.7,39.83,39.7,39.77,98700.0,29.8423,29.9401,29.8423,29.895,98700.0
2010-10-06 12:20:00,39.77,39.79,39.69,39.69,103200.0,29.895,29.91,29.8348,29.8348,103200.0
2010-10-06 12:30:00,39.69,39.7,39.64,39.67,124000.0,29.8348,29.8423,29.7972,29.8198,124000.0
2010-10-06 12:40:00,39.66,39.67,39.61,39.62,31400.0,29.8123,29.8198,29.7747,29.7822,31400.0
2010-10-06 12:50:00,39.63,39.63,39.5,39.54,43100.0,29.7897,29.7897,29.692,29.7221,43100.0
2010-10-06 13:00:00,39.54,39.54,39.44,39.44,45700.0,29.7221,29.7221,29.6469,29.6469,45700.0
2010-10-06 13:10:00,39.44,39.53,39.44,39.44,73800.0,29.6469,29.7146,29.6469,29.6469,73800.0
2010-10-06 13:20:00,39.44,39.55,39.41,39.55,93400.0,29.6469,29.7296,29.6244,29.7296,93400.0
2010-10-06 13:30:00,39.55,39.65,39.55,39.64,129400.0,29.7296,29.8048,29.7296,29.7972,129400.0
2010-10-06 13:40:00,39.63,39.63,39.54,39.56,63200.0,29.7897,29.7897,29.7221,29.7371,63200.0
2010-10-06 13:50:00,39.55,39.67,39.52,39.64,106200.0,29.7296,29.8198,29.707,29.7972,106200.0
2010-10-06 14:00:00,39.65,39.65,39.57,39.6,89200.0,29.8048,29.8048,29.7446,29.7672,89200.0
2010-10-06 14:10:00,39.59,39.62,39.53,39.61,102100.0,29.7597,29.7822,29.7146,29.7747,102100.0
2010-10-06 14:20:00,39.61,39.68,39.58,39.63,94600.0,29.7747,29.8273,29.7521,29.7897,94600.0
2010-10-06 14:30:00,39.63,39.72,39.58,39.7,84000.0,29.7897,29.8574,29.7521,29.8423,84000.0
2010-10-06 14:40:00,39.7,39.77,39.64,39.73,210200.0,29.8423,29.895,29.7972,29.8649,210200.0
2010-10-06 14:50:00,39.73,39.78,39.67,39.77,74500.0,29.8649,29.9025,29.8198,29.895,74500.0
2010-10-06 15:00:00,39.76,39.77,39.68,39.68,89500.0,29.8874,29.895,29.8273,29.8273,89500.0
2010-10-06 15:10:00,39.68,39.72,39.65,39.7,87900.0,29.8273,29.8574,29.8048,29.8423,87900.0
2010-10-06 15:20:00,39.7,39.78,39.7,39.75,125400.0,29.8423,29.9025,29.8423,29.8799,125400.0
2010-10-06 15:30:00,39.74,39.81,39.7,39.81,163900.0,29.8724,29.925,29.8423,29.925,163900.0
2010-10-06 15:40:00,39.8,39.93,39.8,39.88,290400.0,29.9175,30.0152,29.9175,29.9777,290400.0
2010-10-06 15:50:00,39.89,39.96,39.84,39.95,508300.0,29.9852,30.0378,29.9476,30.0303,508300.0
2010-10-07 09:30:00,39.96,40.18,39.85,39.99,243900.0,30.0378,30.2032,29.9551,30.0603,243900.0
2010-10-07 09:40:00,39.97,40.12,39.88,39.91,155700.0,30.0453,30.1581,29.9777,30.0002,155700.0
2010-10-07 09:50:00,39.9,40.01,39.82,39.84,266600.0,29.9927,30.0754,29.9325,29.9476,266600.0
2010-10-07 10:00:00,39.83,39.9,39.78,39.83,208700.0,29.9401,29.9927,29.9025,29.9401,208700.0
2010-10-07 10:10:00,39.84,39.95,39.81,39.94,229800.0,29.9476,30.0303,29.925,30.0228,229800.0
2010-10-07 10:20:00,39.94,40.01,39.88,40.01,155300.0,30.0228,30.0754,29.9777,30.0754,155300.0
2010-10-07 10:30:00,40.0,40.0,39.92,39.94,116700.0,30.0679,30.0679,30.0077,30.0228,116700.0
2010-10-07 10:40:00,39.94,39.95,39.79,39.84,196500.0,30.0228,30.0303,29.91,29.9476,196500.0
2010-10-07 10:50:00,39.85,39.93,39.83,39.83,106000.0,29.9551,30.0152,29.9401,29.9401,106000.0
2010-10-07 11:00:00,39.83,39.83,39.72,39.81,124700.0,29.9401,29.9401,29.8574,29.925,124700.0
2010-10-07 11:10:00,39.82,39.83,39.72,39.78,102500.0,29.9325,29.9401,29.8574,29.9025,102500.0
2010-10-07 11:20:00,39.78,39.8,39.72,39.74,75100.0,29.9025,29.9175,29.8574,29.8724,75100.0
2010-10-07 11:30:00,39.75,39.87,39.73,39.73,116600.0,29.8799,29.9701,29.8649,29.8649,116600.0
2010-10-07 11:40:00,39.74,39.78,39.64,39.64,50500.0,29.8724,29.9025,29.7972,29.7972,50500.0
2010-10-07 11:50:00,39.65,39.76,39.6,39.76,85300.0,29.8048,29.8874,29.7672,29.8874,85300.0
2010-10-07 12:00:00,39.76,39.83,39.74,39.82,84100.0,29.8874,29.9401,29.8724,29.9325,84100.0
2010-10-07 12:10:00,39.83,39.84,39.7,39.7,30500.0,29.9401,29.9476,29.8423,29.8423,30500.0
2010-10-07 12:20:00,39.7,39.72,39.58,39.61,88900.0,29.8423,29.8574,29.7521,29.7747,88900.0
2010-10-07 12:30:00,39.6,39.62,39.48,39.61,147500.0,29.7672,29.7822,29.677,29.7747,147500.0
2010-10-07 12:40:00,39.6,39.66,39.57,39.62,103100.0,29.7672,29.8123,29.7446,29.7822,103100.0
2010-10-07 12:50:00,39.62,39.66,39.61,39.64,58600.0,29.7822,29.8123,29.7747,29.7972,58600.0
2010-10-07 13:00:00,39.64,39.73,39.61,39.73,96200.0,29.7972,29.8649,29.7747,29.8649,96200.0
2010-10-07 13:10:00,39.73,39.74,39.66,39.67,82500.0,29.8649,29.8724,29.8123,29.8198,82500.0
2010-10-07 13:20:00,39.66,39.71,39.66,39.67,40700.0,29.8123,29.8499,29.8123,29.8198,40700.0
2010-10-07 13:30:00,39.67,39.71,39.64,39.7,84200.0,29.8198,29.8499,29.7972,29.8423,84200.0
2010-10-07 13:40:00,39.71,39.79,39.71,39.75,63900.0,29.8499,29.91,29.8499,29.8799,63900.0
2010-10-07 13:50:00,39.74,39.9,39.71,39.87,96100.0,29.8724,29.9927,29.8499,29.9701,96100.0
2010-10-07 14:00:00,39.87,39.88,39.78,39.83,73700.0,29.9701,29.9777,29.9025,29.9401,73700.0
2010-10-07 14:10:00,39.83,39.98,39.83,39.94,92800.0,29.9401,30.0528,29.9401,30.0228,92800.0
2010-10-07 14:20:00,39.94,39.99,39.93,39.95,57700.0,30.0228,30.0603,30.0152,30.0303,57700.0
2010-10-07 14:30:00,39.96,40.0,39.93,39.96,86500.0,30.0378,30.0679,30.0152,30.0378,86500.0
2010-10-07 14:40:00,39.97,39.97,39.83,39.84,42600.0,30.0453,30.0453,29.9401,29.9476,42600.0
2010-10-07 14:50:00,39.83,39.94,39.79,39.94,109900.0,29.9401,30.0228,29.91,30.0228,109900.0
2010-10-07 15:00:00,39.94,39.95,39.88,39.89,95000.0,30.0228,30.0303,29.9777,29.9852,95000.0
2010-10-07 15:10:00,39.89,39.97,39.86,39.97,79800.0,29.9852,30.0453,29.9626,30.0453,79800.0
2010-10-07 15:20:00,39.97,40.03,39.94,39.94,93200.0,30.0453,30.0904,30.0228,30.0228,93200.0
2010-10-07 15:30:00,39.94,40.03,39.9,40.02,139400.0,30.0228,30.0904,29.9927,30.0829,139400.0
2010-10-07 15:40:00,40.02,40.08,40.0,40.01,172700.0,30.0829,30.128,30.0679,30.0754,172700.0
2010-10-07 15:50:00,40.02,40.13,40.01,40.11,498300.0,30.0829,30.1656,30.0754,30.1505,498300.0
2010-10-08 09:30:00,39.93,40.15,39.83,40.02,277800.0,30.0152,30.1806,29.9401,30.0829,277800.0
2010-10-08 09:40:00,40.01,40.01,39.87,39.9,278400.0,30.0754,30.0754,29.9701,29.9927,278400.0
2010-10-08 09:50:00,39.91,39.97,39.88,39.94,504300.0,30.0002,30.0453,29.9777,30.0228,504300.0
2010-10-08 10:00:00,39.93,39.99,39.8,39.86,202700.0,30.0152,30.0603,29.9175,29.9626,202700.0
2010-10-08 10:10:00,39.84,39.94,39.81,39.82,105400.0,29.9476,30.0228,29.925,29.9325,105400.0
2010-10-08 10:20:00,39.82,39.86,39.77,39.82,105700.0,29.9325,29.9626,29.895,29.9325,105700.0
2010-10-08 10:30:00,39.83,39.99,39.81,39.99,72200.0,29.9401,30.0603,29.925,30.0603,72200.0
2010-10-08 10:40:00,39.99,40.06,39.96,39.97,84200.0,30.0603,30.113,30.0378,30.0453,84200.0
2010-10-08 10:50:00,39.97,40.12,39.94,40.08,69500.0,30.0453,30.1581,30.0228,30.128,69500.0
2010-10-08 11:00:00,40.08,40.12,40.07,40.1,88700.0,30.128,30.1581,30.1205,30.143,88700.0
2010-10-08 11:10:00,40.1,40.18,40.09,40.14,127800.0,30.143,30.2032,30.1355,30.1731,127800.0
2010-10-08 11:20:00,40.14,40.22,40.11,40.19,108300.0,30.1731,30.2332,30.1505,30.2107,108300.0
2010-10-08 11:30:00,40.19,40.35,40.19,40.24,109400.0,30.2107,30.3309,30.2107,30.2483,109400.0
2010-10-08 11:40:00,40.24,40.35,40.23,40.3,94600.0,30.2483,30.3309,30.2407,30.2934,94600.0
2010-10-08 11:50:00,40.3,40.3,40.27,40.28,49300.0,30.2934,30.2934,30.2708,30.2783,49300.0
2010-10-08 12:00:00,40.29,40.3,40.24,40.29,72300.0,30.2858,30.2934,30.2483,30.2858,72300.0
2010-10-08 12:10:00,40.29,40.3,40.24,40.27,46900.0,30.2858,30.2934,30.2483,30.2708,46900.0
2010-10-08 12:20:00,40.27,40.28,40.22,40.24,37600.0,30.2708,30.2783,30.2332,30.2483,37600.0
2010-10-08 12:30:00,40.25,40.3,40.25,40.29,49200.0,30.2558,30.2934,30.2558,30.2858,49200.0
2010-10-08 12:40:00,40.3,40.32,40.27,40.31,78100.0,30.2934,30.3084,30.2708,30.3009,78100.0
2010-10-08 12:50:00,40.31,40.31,40.23,40.26,62500.0,30.3009,30.3009,30.2407,30.2633,62500.0
2010-10-08 13:00:00,40.26,40.29,40.14,40.15,129000.0,30.2633,30.2858,30.1731,30.1806,129000.0
2010-10-08 13:10:00,40.15,40.24,40.12,40.17,71500.0,30.1806,30.2483,30.1581,30.1956,71500.0
2010-10-08 13:20:00,40.17,40.19,40.14,40.16,84900.0,30.1956,30.2107,30.1731,30.1881,84900.0
2010-10-08 13:30:00,40.16,40.19,40.15,40.16,40800.0,30.1881,30.2107,30.1806,30.1881,40800.0
2010-10-08 13:40:00,40.16,40.19,40.09,40.17,49200.0,30.1881,30.2107,30.1355,30.1956,49200.0
2010-10-08 13:50:00,40.17,40.21,40.13,40.15,51600.0,30.1956,30.2257,30.1656,30.1806,51600.0
2010-10-08 14:00:00,40.15,40.16,40.07,40.14,74100.0,30.1806,30.1881,30.1205,30.1731,74100.0
2010-10-08 14:10:00,40.14,40.15,40.09,40.15,61600.0,30.1731,30.1806,30.1355,30.1806,61600.0
2010-10-08 14:20:00,40.15,40.3,40.14,40.28,88300.0,30.1806,30.2934,30.1731,30.2783,88300.0
2010-10-08 14:30:00,40.29,40.3,40.22,40.29,92800.0,30.2858,30.2934,30.2332,30.2858,92800.0
2010-10-08 14:40:00,40.29,40.31,40.24,40.26,116600.0,30.2858,30.3009,30.2483,30.2633,116600.0
2010-10-08 14:50:00,40.26,40.26,40.17,40.23,75600.0,30.2633,30.2633,30.1956,30.2407,75600.0
2010-10-08 15:00:00,40.23,40.3,40.23,40.27,123800.0,30.2407,30.2934,30.2407,30.2708,123800.0
2010-10-08 15:10:00,40.27,40.31,40.26,40.3,110100.0,30.2708,30.3009,30.2633,30.2934,110100.0
2010-10-08 15:20:00,40.29,40.35,40.25,40.34,154100.0,30.2858,30.3309,30.2558,30.3234,154100.0
2010-10-08 15:30:00,40.35,40.36,40.29,40.34,208900.0,30.3309,30.3385,30.2858,30.3234,208900.0
2010-10-08 15:40:00,40.35,40.37,40.32,40.35,205600.0,30.3309,30.346,30.3084,30.3309,205600.0
2010-10-08 15:50:00,40.34,40.36,40.22,40.27,440100.0,30.3234,30.3385,30.2332,30.2708,440100.0
2010-10-11 09:30:00,40.15,40.27,40.11,40.21,94600.0,30.1806,30.2708,30.1505,30.2257,94600.0
2010-10-11 09:40:00,40.21,40.21,40.12,40.14,59700.0,30.2257,30.2257,30.1581,30.1731,59700.0
2010-10-11 09:50:00,40.14,40.15,39.97,39.98,51400.0,30.1731,30.1806,30.0453,30.0528,51400.0
2010-10-11 10:00:00,39.98,40.14,39.97,40.11,75800.0,30.0528,30.1731,30.0453,30.1505,75800.0
2010-10-11 10:10:00,40.1,40.1,39.99,40.0,100600.0,30.143,30.143,30.0603,30.0679,100600.0
2010-10-11 10:20:00,40.0,40.12,39.98,40.1,75000.0,30.0679,30.1581,30.0528,30.143,75000.0
2010-10-11 10:30:00,40.11,40.14,39.98,39.98,124000.0,30.1505,30.1731,30.0528,30.0528,124000.0
2010-10-11 10:40:00,39.98,39.98,39.84,39.91,151100.0,30.0528,30.0528,29.9476,30.0002,151100.0
2010-10-11 10:50:00,39.91,40.01,39.9,40.0,81100.0,30.0002,30.0754,29.9927,30.0679,81100.0
2010-10-11 11:00:00,39.99,40.03,39.87,39.88,131200.0,30.0603,30.0904,29.9701,29.9777,131200.0
2010-10-11 11:10:00,39.88,39.96,39.86,39.87,98200.0,29.9777,30.0378,29.9626,29.9701,98200.0
2010-10-11 11:20:00,39.87,40.04,39.87,40.0,92500.0,29.9701,30.0979,29.9701,30.0679,92500.0
2010-10-11 11:30:00,40.01,40.02,39.95,39.99,123100.0,30.0754,30.0829,30.0303,30.0603,123100.0
2010-10-11 11:40:00,39.99,40.13,39.99,40.13,74900.0,30.0603,30.1656,30.0603,30.1656,74900.0
2010-10-11 11:50:00,40.12,40.15,40.07,40.1,29500.0,30.1581,30.1806,30.1205,30.143,29500.0
2010-10-11 12:00:00,40.1,40.14,40.09,40.12,22800.0,30.143,30.1731,30.1355,30.1581,22800.0
2010-10-11 12:10:00,40.13,40.17,40.1,40.14,30200.0,30.1656,30.1956,30.143,30.1731,30200.0
2010-10-11 12:20:00,40.15,40.21,40.12,40.18,50700.0,30.1806,30.2257,30.1581,30.2032,50700.0
2010-10-11 12:30:00,40.17,40.22,40.12,40.21,39200.0,30.1956,30.2332,30.1581,30.2257,39200.0
2010-10-11 12:40:00,40.21,40.22,40.12,40.12,31600.0,30.2257,30.2332,30.1581,30.1581,31600.0
2010-10-11 12:50:00,40.12,40.2,40.07,40.2,50300.0,30.1581,30.2182,30.1205,30.2182,50300.0
2010-10-11 13:00:00,40.2,40.2,40.13,40.2,30900.0,30.2182,30.2182,30.1656,30.2182,30900.0
2010-10-11 13:10:00,40.2,40.25,40.16,40.16,69400.0,30.2182,30.2558,30.1881,30.1881,69400.0
2010-10-11 13:20:00,40.16,40.17,40.07,40.17,54000.0,30.1881,30.1956,30.1205,30.1956,54000.0
2010-10-11 13:30:00,40.16,40.25,40.15,40.24,21800.0,30.1881,30.2558,30.1806,30.2483,21800.0
2010-10-11 13:40:00,40.23,40.28,40.22,40.28,17100.0,30.2407,30.2783,30.2332,30.2783,17100.0
2010-10-11 13:50:00,40.28,40.29,40.22,40.26,23600.0,30.2783,30.2858,30.2332,30.2633,23600.0
2010-10-11 14:00:00,40.26,40.29,40.24,40.27,24400.0,30.2633,30.2858,30.2483,30.2708,24400.0
2010-10-11 14:10:00,40.28,40.29,40.23,40.26,31800.0,30.2783,30.2858,30.2407,30.2633,31800.0
2010-10-11 14:20:00,40.25,40.28,40.25,40.28,19800.0,30.2558,30.2783,30.2558,30.2783,19800.0
2010-10-11 14:30:00,40.27,40.27,40.2,40.21,42900.0,30.2708,30.2708,30.2182,30.2257,42900.0
2010-10-11 14:40:00,40.21,40.25,40.19,40.21,32500.0,30.2257,30.2558,30.2107,30.2257,32500.0
2010-10-11 14:50:00,40.22,40.22,40.17,40.17,35800.0,30.2332,30.2332,30.1956,30.1956,35800.0
2010-10-11 15:00:00,40.19,40.19,40.12,40.13,45600.0,30.2107,30.2107,30.1581,30.1656,45600.0
2010-10-11 15:10:00,40.13,40.13,40.04,40.05,69800.0,30.1656,30.1656,30.0979,30.1054,69800.0
2010-10-11 15:20:00,40.05,40.08,40.03,40.06,56800.0,30.1054,30.128,30.0904,30.113,56800.0
2010-10-11 15:30:00,40.05,40.07,39.99,40.0,104500.0,30.1054,30.1205,30.0603,30.0679,104500.0
2010-10-11 15:40:00,40.0,40.12,39.99,40.12,117200.0,30.0679,30.1581,30.0603,30.1581,117200.0
2010-10-11 15:50:00,40.12,40.17,40.06,40.12,249200.0,30.1581,30.1956,30.113,30.1581,249200.0
2010-10-12 09:30:00,39.82,39.87,39.7,39.72,193500.0,29.9325,29.9701,29.8423,29.8574,193500.0
2010-10-12 09:40:00,39.71,39.81,39.55,39.57,120600.0,29.8499,29.925,29.7296,29.7446,120600.0
2010-10-12 09:50:00,39.56,39.66,39.51,39.63,102700.0,29.7371,29.8123,29.6995,29.7897,102700.0
2010-10-12 10:00:00,39.63,39.64,39.53,39.53,157900.0,29.7897,29.7972,29.7146,29.7146,157900.0
2010-10-12 10:10:00,39.53,39.73,39.51,39.72,150700.0,29.7146,29.8649,29.6995,29.8574,150700.0
2010-10-12 10:20:00,39.71,39.76,39.62,39.64,85000.0,29.8499,29.8874,29.7822,29.7972,85000.0
2010-10-12 10:30:00,39.65,39.72,39.64,39.71,61100.0,29.8048,29.8574,29.7972,29.8499,61100.0
2010-10-12 10:40:00,39.72,40.02,39.72,40.02,187300.0,29.8574,30.0829,29.8574,30.0829,187300.0
2010-10-12 10:50:00,40.01,40.09,39.95,39.97,236600.0,30.0754,30.1355,30.0303,30.0453,236600.0
2010-10-12 11:00:00,39.97,40.16,39.97,40.1,160200.0,30.0453,30.1881,30.0453,30.143,160200.0
2010-10-12 11:10:00,40.09,40.11,39.99,40.04,77900.0,30.1355,30.1505,30.0603,30.0979,77900.0
2010-10-12 11:20:00,40.04,40.06,39.95,39.96,52600.0,30.0979,30.113,30.0303,30.0378,52600.0
2010-10-12 11:30:00,39.95,40.0,39.93,39.98,53100.0,30.0303,30.0679,30.0152,30.0528,53100.0
2010-10-12 11:40:00,39.97,39.98,39.91,39.93,17300.0,30.0453,30.0528,30.0002,30.0152,17300.0
2010-10-12 11:50:00,39.94,39.94,39.83,39.9,75800.0,30.0228,30.0228,29.9401,29.9927,75800.0
2010-10-12 12:00:00,39.9,39.97,39.89,39.9,37700.0,29.9927,30.0453,29.9852,29.9927,37700.0
2010-10-12 12:10:00,39.91,40.0,39.88,39.99,69200.0,30.0002,30.0679,29.9777,30.0603,69200.0
2010-10-12 12:20:00,39.99,40.0,39.91,39.93,54200.0,30.0603,30.0679,30.0002,30.0152,54200.0
2010-10-12 12:30:00,39.93,39.97,39.91,39.97,23500.0,30.0152,30.0453,30.0002,30.0453,23500.0
2010-10-12 12:40:00,39.97,40.0,39.94,39.97,111700.0,30.0453,30.0679,30.0228,30.0453,111700.0
2010-10-12 12:50:00,39.97,39.99,39.95,39.99,24800.0,30.0453,30.0603,30.0303,30.0603,24800.0
2010-10-12 13:00:00,39.98,40.0,39.94,39.95,123800.0,30.0528,30.0679,30.0228,30.0303,123800.0
2010-10-12 13:10:00,39.95,39.97,39.92,39.92,64900.0,30.0303,30.0453,30.0077,30.0077,64900.0
2010-10-12 13:20:00,39.92,39.97,39.92,39.97,18500.0,30.0077,30.0453,30.0077,30.0453,18500.0
2010-10-12 13:30:00,39.97,39.98,39.96,39.97,108900.0,30.0453,30.0528,30.0378,30.0453,108900.0
2010-10-12 13:40:00,39.98,39.99,39.95,39.96,38700.0,30.0528,30.0603,30.0303,30.0378,38700.0
2010-10-12 13:50:00,39.96,39.99,39.94,39.98,36000.0,30.0378,30.0603,30.0228,30.0528,36000.0
2010-10-12 14:00:00,39.99,40.09,39.91,40.06,222700.0,30.0603,30.1355,30.0002,30.113,222700.0
2010-10-12 14:10:00,40.06,40.25,40.06,40.2,110600.0,30.113,30.2558,30.113,30.2182,110600.0
2010-10-12 14:20:00,40.2,40.21,40.09,40.17,80800.0,30.2182,30.2257,30.1355,30.1956,80800.0
2010-10-12 14:30:00,40.18,40.19,40.0,40.04,65100.0,30.2032,30.2107,30.0679,30.0979,65100.0
2010-10-12 14:40:00,40.05,40.16,40.04,40.11,35600.0,30.1054,30.1881,30.0979,30.1505,35600.0
2010-10-12 14:50:00,40.1,40.21,40.1,40.2,60100.0,30.143,30.2257,30.143,30.2182,60100.0
2010-10-12 15:00:00,40.2,40.26,40.12,40.25,110800.0,30.2182,30.2633,30.1581,30.2558,110800.0
2010-10-12 15:10:00,40.26,40.29,40.22,40.24,123100.0,30.2633,30.2858,30.2332,30.2483,123100.0
2010-10-12 15:20:00,40.24,40.37,40.23,40.32,336500.0,30.2483,30.346,30.2407,30.3084,336500.0
2010-10-12 15:30:00,40.31,40.31,40.21,40.25,149600.0,30.3009,30.3009,30.2257,30.2558,149600.0
2010-10-12 15:40:00,40.25,40.26,40.21,40.25,164700.0,30.2558,30.2633,30.2257,30.2558,164700.0
2010-10-12 15:50:00,40.24,40.25,40.19,40.21,242600.0,30.2483,30.2558,30.2107,30.2257,242600.0
2010-10-13 09:30:00,40.51,40.55,40.28,40.33,103700.0,30.4512,30.4813,30.2783,30.3159,103700.0
2010-10-13 09:40:00,40.33,40.49,40.29,40.45,135700.0,30.3159,30.4362,30.2858,30.4061,135700.0
2010-10-13 09:50:00,40.46,40.59,40.4,40.55,183300.0,30.4136,30.5114,30.3685,30.4813,183300.0
2010-10-13 10:00:00,40.55,40.56,40.52,40.54,109900.0,30.4813,30.4888,30.4587,30.4738,109900.0
2010-10-13 10:10:00,40.53,40.53,40.33,40.34,122500.0,30.4663,30.4663,30.3159,30.3234,122500.0
2010-10-13 10:20:00,40.34,40.39,40.25,40.35,83500.0,30.3234,30.361,30.2558,30.3309,83500.0
2010-10-13 10:30:00,40.35,40.38,40.25,40.28,104300.0,30.3309,30.3535,30.2558,30.2783,104300.0
2010-10-13 10:40:00,40.28,40.3,40.25,40.28,105700.0,30.2783,30.2934,30.2558,30.2783,105700.0
2010-10-13 10:50:00,40.27,40.3,40.23,40.3,119400.0,30.2708,30.2934,30.2407,30.2934,119400.0
2010-10-13 11:00:00,40.3,40.37,40.27,40.35,174100.0,30.2934,30.346,30.2708,30.3309,174100.0
2010-10-13 11:10:00,40.35,40.42,40.31,40.31,87300.0,30.3309,30.3836,30.3009,30.3009,87300.0
2010-10-13 11:20:00,40.33,40.34,40.2,40.21,109600.0,30.3159,30.3234,30.2182,30.2257,109600.0
2010-10-13 11:30:00,40.21,40.25,40.17,40.22,201900.0,30.2257,30.2558,30.1956,30.2332,201900.0
2010-10-13 11:40:00,40.22,40.23,40.17,40.22,74100.0,30.2332,30.2407,30.1956,30.2332,74100.0
2010-10-13 11:50:00,40.22,40.24,40.2,40.23,43600.0,30.2332,30.2483,30.2182,30.2407,43600.0
2010-10-13 12:00:00,40.24,40.34,40.23,40.33,78700.0,30.2483,30.3234,30.2407,30.3159,78700.0
2010-10-13 12:10:00,40.33,40.33,40.29,40.31,70000.0,30.3159,30.3159,30.2858,30.3009,70000.0
2010-10-13 12:20:00,40.31,40.38,40.31,40.38,87500.0,30.3009,30.3535,30.3009,30.3535,87500.0
2010-10-13 12:30:00,40.38,40.46,40.36,40.46,41000.0,30.3535,30.4136,30.3385,30.4136,41000.0
2010-10-13 12:40:00,40.46,40.47,40.41,40.45,48400.0,30.4136,30.4212,30.3761,30.4061,48400.0
2010-10-13 12:50:00,40.45,40.46,40.39,40.41,43200.0,30.4061,30.4136,30.361,30.3761,43200.0
2010-10-13 13:00:00,40.41,40.42,40.36,40.39,46600.0,30.3761,30.3836,30.3385,30.361,46600.0
2010-10-13 13:10:00,40.39,40.41,40.37,40.4,85000.0,30.361,30.3761,30.346,30.3685,85000.0
2010-10-13 13:20:00,40.4,40.4,40.3,40.32,81100.0,30.3685,30.3685,30.2934,30.3084,81100.0
2010-10-13 13:30:00,40.32,40.35,40.3,40.32,225300.0,30.3084,30.3309,30.2934,30.3084,225300.0
2010-10-13 13:40:00,40.33,40.36,40.32,40.36,69300.0,30.3159,30.3385,30.3084,30.3385,69300.0
2010-10-13 13:50:00,40.36,40.43,40.36,40.42,54300.0,30.3385,30.3911,30.3385,30.3836,54300.0
2010-10-13 14:00:00,40.42,40.46,40.37,40.4,116600.0,30.3836,30.4136,30.346,30.3685,116600.0
2010-10-13 14:10:00,40.4,40.41,40.35,40.41,134500.0,30.3685,30.3761,30.3309,30.3761,134500.0
2010-10-13 14:20:00,40.4,40.42,40.32,40.39,122400.0,30.3685,30.3836,30.3084,30.361,122400.0
2010-10-13 14:30:00,40.38,40.41,40.37,40.38,151700.0,30.3535,30.3761,30.346,30.3535,151700.0
2010-10-13 14:40:00,40.38,40.4,40.3,40.3,85600.0,30.3535,30.3685,30.2934,30.2934,85600.0
2010-10-13 14:50:00,40.3,40.34,40.29,40.29,188000.0,30.2934,30.3234,30.2858,30.2858,188000.0
2010-10-13 15:00:00,40.29,40.33,40.23,40.3,164300.0,30.2858,30.3159,30.2407,30.2934,164300.0
2010-10-13 15:10:00,40.31,40.31,40.16,40.25,202500.0,30.3009,30.3009,30.1881,30.2558,202500.0
2010-10-13 15:20:00,40.25,40.31,40.16,40.16,119700.0,30.2558,30.3009,30.1881,30.1881,119700.0
2010-10-13 15:30:00,40.16,40.29,40.15,40.22,130000.0,30.1881,30.2858,30.1806,30.2332,130000.0
2010-10-13 15:40:00,40.22,40.31,40.22,40.24,197800.0,30.2332,30.3009,30.2332,30.2483,197800.0
2010-10-13 15:50:00,40.24,40.25,40.15,40.2,284200.0,30.2483,30.2558,30.1806,30.2182,284200.0
2010-10-14 09:30:00,40.39,40.4,40.14,40.22,143800.0,30.361,30.3685,30.1731,30.2332,143800.0
2010-10-14 09:40:00,40.23,40.3,40.12,40.13,112700.0,30.2407,30.2934,30.1581,30.1656,112700.0
2010-10-14 09:50:00,40.13,40.16,39.97,39.97,98300.0,30.1656,30.1881,30.0453,30.0453,98300.0
2010-10-14 10:00:00,39.98,40.13,39.97,40.11,65700.0,30.0528,30.1656,30.0453,30.1505,65700.0
2010-10-14 10:10:00,40.12,40.12,39.97,40.0,153500.0,30.1581,30.1581,30.0453,30.0679,153500.0
2010-10-14 10:20:00,40.0,40.01,39.97,40.0,92900.0,30.0679,30.0754,30.0453,30.0679,92900.0
2010-10-14 10:30:00,39.99,40.08,39.95,40.06,91100.0,30.0603,30.128,30.0303,30.113,91100.0
2010-10-14 10:40:00,40.06,40.07,39.99,40.0,79700.0,30.113,30.1205,30.0603,30.0679,79700.0
2010-10-14 10:50:00,40.01,40.05,39.99,40.03,49600.0,30.0754,30.1054,30.0603,30.0904,49600.0
2010-10-14 11:00:00,40.02,40.05,39.99,39.99,63400.0,30.0829,30.1054,30.0603,30.0603,63400.0
2010-10-14 11:10:00,40.0,40.01,39.95,39.95,101800.0,30.0679,30.0754,30.0303,30.0303,101800.0
2010-10-14 11:20:00,39.95,40.0,39.93,39.97,63300.0,30.0303,30.0679,30.0152,30.0453,63300.0
2010-10-14 11:30:00,39.97,39.99,39.88,39.89,81100.0,30.0453,30.0603,29.9777,29.9852,81100.0
2010-10-14 11:40:00,39.89,39.9,39.77,39.82,96900.0,29.9852,29.9927,29.895,29.9325,96900.0
2010-10-14 11:50:00,39.81,39.88,39.78,39.83,39500.0,29.925,29.9777,29.9025,29.9401,39500.0
2010-10-14 12:00:00,39.83,39.9,39.83,39.86,40100.0,29.9401,29.9927,29.9401,29.9626,40100.0
2010-10-14 12:10:00,39.86,39.91,39.81,39.83,47600.0,29.9626,30.0002,29.925,29.9401,47600.0
2010-10-14 12:20:00,39.83,39.83,39.71,39.76,33700.0,29.9401,29.9401,29.8499,29.8874,33700.0
2010-10-14 12:30:00,39.75,39.75,39.67,39.72,53200.0,29.8799,29.8799,29.8198,29.8574,53200.0
2010-10-14 12:40:00,39.72,39.75,39.71,39.73,27300.0,29.8574,29.8799,29.8499,29.8649,27300.0
2010-10-14 12:50:00,39.74,39.76,39.7,39.71,58000.0,29.8724,29.8874,29.8423,29.8499,58000.0
2010-10-14 13:00:00,39.71,39.73,39.55,39.56,237700.0,29.8499,29.8649,29.7296,29.7371,237700.0
2010-10-14 13:10:00,39.55,39.58,39.5,39.52,242400.0,29.7296,29.7521,29.692,29.707,242400.0
2010-10-14 13:20:00,39.52,39.57,39.5,39.56,65800.0,29.707,29.7446,29.692,29.7371,65800.0
2010-10-14 13:30:00,39.57,39.67,39.56,39.65,105600.0,29.7446,29.8198,29.7371,29.8048,105600.0
2010-10-14 13:40:00,39.65,39.73,39.62,39.72,116300.0,29.8048,29.8649,29.7822,29.8574,116300.0
2010-10-14 13:50:00,39.72,39.74,39.68,39.7,60100.0,29.8574,29.8724,29.8273,29.8423,60100.0
2010-10-14 14:00:00,39.7,39.71,39.67,39.68,87000.0,29.8423,29.8499,29.8198,29.8273,87000.0
2010-10-14 14:10:00,39.69,39.69,39.62,39.64,70800.0,29.8348,29.8348,29.7822,29.7972,70800.0
2010-10-14 14:20:00,39.65,39.66,39.54,39.55,84900.0,29.8048,29.8123,29.7221,29.7296,84900.0
2010-10-14 14:30:00,39.56,39.58,39.5,39.5,134100.0,29.7371,29.7521,29.692,29.692,134100.0
2010-10-14 14:40:00,39.5,39.56,39.49,39.52,181800.0,29.692,29.7371,29.6845,29.707,181800.0
2010-10-14 14:50:00,39.51,39.55,39.46,39.48,127600.0,29.6995,29.7296,29.6619,29.677,127600.0
2010-10-14 15:00:00,39.48,39.55,39.46,39.54,192300.0,29.677,29.7296,29.6619,29.7221,192300.0
2010-10-14 15:10:00,39.54,39.59,39.53,39.57,108800.0,29.7221,29.7597,29.7146,29.7446,108800.0
2010-10-14 15:20:00,39.56,39.63,39.56,39.58,160100.0,29.7371,29.7897,29.7371,29.7521,160100.0
2010-10-14 15:30:00,39.59,39.61,39.54,39.56,268500.0,29.7597,29.7747,29.7221,29.7371,268500.0
2010-10-14 15:40:00,39.55,39.58,39.52,39.58,279100.0,29.7296,29.7521,29.707,29.7521,279100.0
2010-10-14 15:50:00,39.58,39.65,39.57,39.62,509100.0,29.7521,29.8048,29.7446,29.7822,509100.0
2010-10-15 09:30:00,39.99,40.03,39.74,39.76,442000.0,30.0603,30.0904,29.8724,29.8874,442000.0
2010-10-15 09:40:00,39.76,39.79,39.66,39.66,105500.0,29.8874,29.91,29.8123,29.8123,105500.0
2010-10-15 09:50:00,39.66,39.81,39.64,39.66,222100.0,29.8123,29.925,29.7972,29.8123,222100.0
2010-10-15 10:00:00,39.66,39.81,39.53,39.62,154100.0,29.8123,29.925,29.7146,29.7822,154100.0
2010-10-15 10:10:00,39.62,39.65,39.33,39.33,225400.0,29.7822,29.8048,29.5642,29.5642,225400.0
2010-10-15 10:20:00,39.34,39.37,39.27,39.36,159900.0,29.5717,29.5943,29.5191,29.5868,159900.0
2010-10-15 10:30:00,39.35,39.42,39.26,39.39,116200.0,29.5793,29.6319,29.5116,29.6093,116200.0
2010-10-15 10:40:00,39.39,39.55,39.38,39.53,123300.0,29.6093,29.7296,29.6018,29.7146,123300.0
2010-10-15 10:50:00,39.53,39.66,39.51,39.59,67900.0,29.7146,29.8123,29.6995,29.7597,67900.0
2010-10-15 11:00:00,39.6,39.68,39.59,39.61,174300.0,29.7672,29.8273,29.7597,29.7747,174300.0
2010-10-15 11:10:00,39.62,39.72,39.61,39.67,115100.0,29.7822,29.8574,29.7747,29.8198,115100.0
2010-10-15 11:20:00,39.68,39.78,39.63,39.75,93400.0,29.8273,29.9025,29.7897,29.8799,93400.0
2010-10-15 11:30:00,39.75,39.82,39.69,39.69,111800.0,29.8799,29.9325,29.8348,29.8348,111800.0
2010-10-15 11:40:00,39.69,39.71,39.6,39.61,84700.0,29.8348,29.8499,29.7672,29.7747,84700.0
2010-10-15 11:50:00,39.61,39.65,39.51,39.51,122900.0,29.7747,29.8048,29.6995,29.6995,122900.0
2010-10-15 12:00:00,39.52,39.63,39.47,39.57,115400.0,29.707,29.7897,29.6695,29.7446,115400.0
2010-10-15 12:10:00,39.58,39.64,39.48,39.64,61100.0,29.7521,29.7972,29.677,29.7972,61100.0
2010-10-15 12:20:00,39.63,39.71,39.6,39.6,98400.0,29.7897,29.8499,29.7672,29.7672,98400.0
2010-10-15 12:30:00,39.6,39.65,39.57,39.61,133400.0,29.7672,29.8048,29.7446,29.7747,133400.0
2010-10-15 12:40:00,39.61,39.62,39.55,39.61,55000.0,29.7747,29.7822,29.7296,29.7747,55000.0
2010-10-15 12:50:00,39.61,39.62,39.44,39.47,104900.0,29.7747,29.7822,29.6469,29.6695,104900.0
2010-10-15 13:00:00,39.48,39.53,39.46,39.49,89000.0,29.677,29.7146,29.6619,29.6845,89000.0
2010-10-15 13:10:00,39.48,39.49,39.42,39.43,62900.0,29.677,29.6845,29.6319,29.6394,62900.0
2010-10-15 13:20:00,39.43,39.47,39.42,39.45,72300.0,29.6394,29.6695,29.6319,29.6544,72300.0
2010-10-15 13:30:00,39.44,39.47,39.44,39.45,69100.0,29.6469,29.6695,29.6469,29.6544,69100.0
2010-10-15 13:40:00,39.44,39.45,39.31,39.35,117800.0,29.6469,29.6544,29.5492,29.5793,117800.0
2010-10-15 13:50:00,39.35,39.44,39.35,39.37,158400.0,29.5793,29.6469,29.5793,29.5943,158400.0
2010-10-15 14:00:00,39.37,39.38,39.29,39.35,163700.0,29.5943,29.6018,29.5342,29.5793,163700.0
2010-10-15 14:10:00,39.36,39.47,39.36,39.43,157100.0,29.5868,29.6695,29.5868,29.6394,157100.0
2010-10-15 14:20:00,39.43,39.5,39.37,39.49,99300.0,29.6394,29.692,29.5943,29.6845,99300.0
2010-10-15 14:30:00,39.48,39.53,39.37,39.41,334500.0,29.677,29.7146,29.5943,29.6244,334500.0
2010-10-15 14:40:00,39.41,39.42,39.31,39.37,148100.0,29.6244,29.6319,29.5492,29.5943,148100.0
2010-10-15 14:50:00,39.37,39.4,39.34,39.36,172900.0,29.5943,29.6168,29.5717,29.5868,172900.0
2010-10-15 15:00:00,39.36,39.38,39.28,39.3,164500.0,29.5868,29.6018,29.5266,29.5417,164500.0
2010-10-15 15:10:00,39.3,39.32,39.25,39.28,222300.0,29.5417,29.5567,29.5041,29.5266,222300.0
2010-10-15 15:20:00,39.29,39.32,39.26,39.26,193700.0,29.5342,29.5567,29.5116,29.5116,193700.0
2010-10-15 15:30:00,39.27,39.37,39.24,39.36,319900.0,29.5191,29.5943,29.4966,29.5868,319900.0
2010-10-15 15:40:00,39.36,39.37,39.26,39.37,270500.0,29.5868,29.5943,29.5116,29.5943,270500.0
2010-10-15 15:50:00,39.36,39.41,39.3,39.34,552100.0,29.5868,29.6244,29.5417,29.5717,552100.0
2010-10-18 09:30:00,39.43,39.55,39.34,39.35,158800.0,29.6394,29.7296,29.5717,29.5793,158800.0
2010-10-18 09:40:00,39.34,39.45,39.32,39.44,93000.0,29.5717,29.6544,29.5567,29.6469,93000.0
2010-10-18 09:50:00,39.44,39.51,39.44,39.5,98400.0,29.6469,29.6995,29.6469,29.692,98400.0
2010-10-18 10:00:00,39.49,39.59,39.4,39.56,97100.0,29.6845,29.7597,29.6168,29.7371,97100.0
2010-10-18 10:10:00,39.56,39.71,39.56,39.62,146500.0,29.7371,29.8499,29.7371,29.7822,146500.0
2010-10-18 10:20:00,39.62,39.65,39.49,39.54,143500.0,29.7822,29.8048,29.6845,29.7221,143500.0
2010-10-18 10:30:00,39.54,39.57,39.43,39.48,94000.0,29.7221,29.7446,29.6394,29.677,94000.0
2010-10-18 10:40:00,39.48,39.49,39.43,39.47,156400.0,29.677,29.6845,29.6394,29.6695,156400.0
2010-10-18 10:50:00,39.47,39.53,39.46,39.52,128200.0,29.6695,29.7146,29.6619,29.707,128200.0
2010-10-18 11:00:00,39.52,39.53,39.33,39.35,148900.0,29.707,29.7146,29.5642,29.5793,148900.0
2010-10-18 11:10:00,39.35,39.4,39.27,39.38,137800.0,29.5793,29.6168,29.5191,29.6018,137800.0
2010-10-18 11:20:00,39.38,39.5,39.37,39.49,228700.0,29.6018,29.692,29.5943,29.6845,228700.0
2010-10-18 11:30:00,39.49,39.49,39.38,39.47,80200.0,29.6845,29.6845,29.6018,29.6695,80200.0
2010-10-18 11:40:00,39.47,39.55,39.45,39.53,210700.0,29.6695,29.7296,29.6544,29.7146,210700.0
2010-10-18 11:50:00,39.53,39.59,39.48,39.54,182800.0,29.7146,29.7597,29.677,29.7221,182800.0
2010-10-18 12:00:00,39.54,39.57,39.49,39.51,90100.0,29.7221,29.7446,29.6845,29.6995,90100.0
2010-10-18 12:10:00,39.52,39.52,39.47,39.48,76500.0,29.707,29.707,29.6695,29.677,76500.0
2010-10-18 12:20:00,39.49,39.5,39.46,39.49,39000.0,29.6845,29.692,29.6619,29.6845,39000.0
2010-10-18 12:30:00,39.49,39.5,39.41,39.45,63600.0,29.6845,29.692,29.6244,29.6544,63600.0
2010-10-18 12:40:00,39.44,39.5,39.43,39.5,149000.0,29.6469,29.692,29.6394,29.692,149000.0
2010-10-18 12:50:00,39.5,39.53,39.49,39.49,74100.0,29.692,29.7146,29.6845,29.6845,74100.0
2010-10-18 13:00:00,39.5,39.54,39.47,39.5,68000.0,29.692,29.7221,29.6695,29.692,68000.0
2010-10-18 13:10:00,39.51,39.55,39.51,39.53,35000.0,29.6995,29.7296,29.6995,29.7146,35000.0
2010-10-18 13:20:00,39.53,39.62,39.51,39.6,182100.0,29.7146,29.7822,29.6995,29.7672,182100.0
2010-10-18 13:30:00,39.59,39.62,39.57,39.6,73700.0,29.7597,29.7822,29.7446,29.7672,73700.0
2010-10-18 13:40:00,39.6,39.65,39.59,39.65,37300.0,29.7672,29.8048,29.7597,29.8048,37300.0
2010-10-18 13:50:00,39.65,39.66,39.61,39.62,86100.0,29.8048,29.8123,29.7747,29.7822,86100.0
2010-10-18 14:00:00,39.61,39.68,39.58,39.64,77600.0,29.7747,29.8273,29.7521,29.7972,77600.0
2010-10-18 14:10:00,39.64,39.72,39.64,39.69,131300.0,29.7972,29.8574,29.7972,29.8348,131300.0
2010-10-18 14:20:00,39.69,39.72,39.64,39.67,143400.0,29.8348,29.8574,29.7972,29.8198,143400.0
2010-10-18 14:30:00,39.67,39.67,39.63,39.63,85600.0,29.8198,29.8198,29.7897,29.7897,85600.0
2010-10-18 14:40:00,39.63,39.69,39.6,39.69,77300.0,29.7897,29.8348,29.7672,29.8348,77300.0
2010-10-18 14:50:00,39.69,39.69,39.64,39.68,56700.0,29.8348,29.8348,29.7972,29.8273,56700.0
2010-10-18 15:00:00,39.69,39.79,39.69,39.78,113400.0,29.8348,29.91,29.8348,29.9025,113400.0
2010-10-18 15:10:00,39.78,39.8,39.71,39.72,103700.0,29.9025,29.9175,29.8499,29.8574,103700.0
2010-10-18 15:20:00,39.71,39.73,39.69,39.7,63500.0,29.8499,29.8649,29.8348,29.8423,63500.0
2010-10-18 15:30:00,39.7,39.74,39.68,39.68,130200.0,29.8423,29.8724,29.8273,29.8273,130200.0
2010-10-18 15:40:00,39.68,39.73,39.67,39.72,144000.0,29.8273,29.8649,29.8198,29.8574,144000.0
2010-10-18 15:50:00,39.71,39.73,39.68,39.7,364700.0,29.8499,29.8649,29.8273,29.8423,364700.0
2010-10-19 09:30:00,39.21,39.42,39.15,39.34,178400.0,29.474,29.6319,29.4289,29.5717,178400.0
2010-10-19 09:40:00,39.34,39.39,39.22,39.24,214200.0,29.5717,29.6093,29.4815,29.4966,214200.0
2010-10-19 09:50:00,39.24,39.25,39.15,39.21,400700.0,29.4966,29.5041,29.4289,29.474,400700.0
2010-10-19 10:00:00,39.21,39.26,39.16,39.22,209800.0,29.474,29.5116,29.4364,29.4815,209800.0
2010-10-19 10:10:00,39.22,39.36,39.21,39.31,180900.0,29.4815,29.5868,29.474,29.5492,180900.0
2010-10-19 10:20:00,39.31,39.37,39.25,39.26,239200.0,29.5492,29.5943,29.5041,29.5116,239200.0
2010-10-19 10:30:00,39.26,39.33,39.15,39.19,199500.0,29.5116,29.5642,29.4289,29.459,199500.0
2010-10-19 10:40:00,39.18,39.26,39.15,39.23,170200.0,29.4515,29.5116,29.4289,29.489,170200.0
2010-10-19 10:50:00,39.23,39.27,39.19,39.19,134800.0,29.489,29.5191,29.459,29.459,134800.0
2010-10-19 11:00:00,39.19,39.24,39.14,39.22,184100.0,29.459,29.4966,29.4214,29.4815,184100.0
2010-10-19 11:10:00,39.23,39.29,39.18,39.26,151300.0,29.489,29.5342,29.4515,29.5116,151300.0
2010-10-19 11:20:00,39.26,39.26,39.17,39.23,127900.0,29.5116,29.5116,29.4439,29.489,127900.0
2010-10-19 11:30:00,39.23,39.37,39.23,39.32,107300.0,29.489,29.5943,29.489,29.5567,107300.0
2010-10-19 11:40:00,39.33,39.43,39.31,39.42,145000.0,29.5642,29.6394,29.5492,29.6319,145000.0
2010-10-19 11:50:00,39.43,39.43,39.34,39.39,75000.0,29.6394,29.6394,29.5717,29.6093,75000.0
2010-10-19 12:00:00,39.4,39.46,39.39,39.43,100500.0,29.6168,29.6619,29.6093,29.6394,100500.0
2010-10-19 12:10:00,39.43,39.47,39.4,39.45,68100.0,29.6394,29.6695,29.6168,29.6544,68100.0
2010-10-19 12:20:00,39.45,39.46,39.4,39.44,42800.0,29.6544,29.6619,29.6168,29.6469,42800.0
2010-10-19 12:30:00,39.43,39.44,39.33,39.35,40100.0,29.6394,29.6469,29.5642,29.5793,40100.0
2010-10-19 12:40:00,39.34,39.41,39.34,39.4,33300.0,29.5717,29.6244,29.5717,29.6168,33300.0
2010-10-19 12:50:00,39.41,39.41,39.31,39.39,49000.0,29.6244,29.6244,29.5492,29.6093,49000.0
2010-10-19 13:00:00,39.39,39.44,39.36,39.39,53600.0,29.6093,29.6469,29.5868,29.6093,53600.0
2010-10-19 13:10:00,39.4,39.42,39.3,39.34,97300.0,29.6168,29.6319,29.5417,29.5717,97300.0
2010-10-19 13:20:00,39.35,39.35,39.23,39.23,108000.0,29.5793,29.5793,29.489,29.489,108000.0
2010-10-19 13:30:00,39.22,39.25,39.16,39.17,162000.0,29.4815,29.5041,29.4364,29.4439,162000.0
2010-10-19 13:40:00,39.18,39.19,39.06,39.08,188500.0,29.4515,29.459,29.3613,29.3763,188500.0
2010-10-19 13:50:00,39.08,39.09,39.01,39.08,232700.0,29.3763,29.3838,29.3237,29.3763,232700.0
2010-10-19 14:00:00,39.08,39.09,38.96,39.08,457900.0,29.3763,29.3838,29.2861,29.3763,457900.0
2010-10-19 14:10:00,39.08,39.21,39.06,39.13,217500.0,29.3763,29.474,29.3613,29.4139,217500.0
2010-10-19 14:20:00,39.14,39.14,38.97,38.99,459100.0,29.4214,29.4214,29.2936,29.3086,459100.0
2010-10-19 14:30:00,38.98,39.08,38.96,39.05,151100.0,29.3011,29.3763,29.2861,29.3537,151100.0
2010-10-19 14:40:00,39.05,39.11,38.92,39.04,505800.0,29.3537,29.3988,29.256,29.3462,505800.0
2010-10-19 14:50:00,39.05,39.18,39.03,39.11,171400.0,29.3537,29.4515,29.3387,29.3988,171400.0
2010-10-19 15:00:00,39.11,39.15,39.0,39.0,178900.0,29.3988,29.4289,29.3162,29.3162,178900.0
2010-10-19 15:10:00,39.0,39.08,38.95,39.03,190500.0,29.3162,29.3763,29.2786,29.3387,190500.0
2010-10-19 15:20:00,39.03,39.08,38.99,39.0,193000.0,29.3387,29.3763,29.3086,29.3162,193000.0
2010-10-19 15:30:00,39.0,39.06,38.95,39.05,241000.0,29.3162,29.3613,29.2786,29.3537,241000.0
2010-10-19 15:40:00,39.04,39.21,39.04,39.2,467400.0,29.3462,29.474,29.3462,29.4665,467400.0
2010-10-19 15:50:00,39.2,39.3,39.17,39.24,544600.0,29.4665,29.5417,29.4439,29.4966,544600.0
2010-10-20 09:30:00,39.06,39.27,38.97,39.21,386600.0,29.3613,29.5191,29.2936,29.474,386600.0
2010-10-20 09:40:00,39.21,39.44,39.2,39.38,275000.0,29.474,29.6469,29.4665,29.6018,275000.0
2010-10-20 09:50:00,39.37,39.4,39.19,39.21,213300.0,29.5943,29.6168,29.459,29.474,213300.0
2010-10-20 10:00:00,39.22,39.37,39.17,39.33,161600.0,29.4815,29.5943,29.4439,29.5642,161600.0
2010-10-20 10:10:00,39.33,39.35,39.19,39.22,143400.0,29.5642,29.5793,29.459,29.4815,143400.0
2010-10-20 10:20:00,39.23,39.33,39.17,39.31,88700.0,29.489,29.5642,29.4439,29.5492,88700.0
2010-10-20 10:30:00,39.32,39.44,39.3,39.3,167700.0,29.5567,29.6469,29.5417,29.5417,167700.0
2010-10-20 10:40:00,39.3,39.5,39.29,39.5,176800.0,29.5417,29.692,29.5342,29.692,176800.0
2010-10-20 10:50:00,39.5,39.51,39.42,39.44,108700.0,29.692,29.6995,29.6319,29.6469,108700.0
2010-10-20 11:00:00,39.44,39.5,39.41,39.48,68000.0,29.6469,29.692,29.6244,29.677,68000.0
2010-10-20 11:10:00,39.49,39.51,39.43,39.49,66700.0,29.6845,29.6995,29.6394,29.6845,66700.0
2010-10-20 11:20:00,39.49,39.53,39.47,39.52,97500.0,29.6845,29.7146,29.6695,29.707,97500.0
2010-10-20 11:30:00,39.53,39.55,39.46,39.48,151100.0,29.7146,29.7296,29.6619,29.677,151100.0
2010-10-20 11:40:00,39.49,39.51,39.47,39.49,100700.0,29.6845,29.6995,29.6695,29.6845,100700.0
2010-10-20 11:50:00,39.5,39.51,39.46,39.5,71200.0,29.692,29.6995,29.6619,29.692,71200.0
2010-10-20 12:00:00,39.49,39.59,39.49,39.59,130700.0,29.6845,29.7597,29.6845,29.7597,130700.0
2010-10-20 12:10:00,39.59,39.65,39.58,39.64,113900.0,29.7597,29.8048,29.7521,29.7972,113900.0
2010-10-20 12:20:00,39.63,39.66,39.59,39.62,95000.0,29.7897,29.8123,29.7597,29.7822,95000.0
2010-10-20 12:30:00,39.62,39.65,39.6,39.62,64600.0,29.7822,29.8048,29.7672,29.7822,64600.0
2010-10-20 12:40:00,39.63,39.65,39.57,39.57,67200.0,29.7897,29.8048,29.7446,29.7446,67200.0
2010-10-20 12:50:00,39.58,39.63,39.58,39.6,63400.0,29.7521,29.7897,29.7521,29.7672,63400.0
2010-10-20 13:00:00,39.6,39.61,39.57,39.58,139100.0,29.7672,29.7747,29.7446,29.7521,139100.0
2010-10-20 13:10:00,39.58,39.61,39.51,39.59,92700.0,29.7521,29.7747,29.6995,29.7597,92700.0
2010-10-20 13:20:00,39.59,39.65,39.58,39.6,107900.0,29.7597,29.8048,29.7521,29.7672,107900.0
2010-10-20 13:30:00,39.61,39.69,39.61,39.67,69900.0,29.7747,29.8348,29.7747,29.8198,69900.0
2010-10-20 13:40:00,39.67,39.72,39.65,39.65,78900.0,29.8198,29.8574,29.8048,29.8048,78900.0
2010-10-20 13:50:00,39.66,39.66,39.61,39.62,56300.0,29.8123,29.8123,29.7747,29.7822,56300.0
2010-10-20 14:00:00,39.62,39.69,39.57,39.57,161200.0,29.7822,29.8348,29.7446,29.7446,161200.0
2010-10-20 14:10:00,39.58,39.72,39.58,39.72,112000.0,29.7521,29.8574,29.7521,29.8574,112000.0
2010-10-20 14:20:00,39.71,39.73,39.67,39.7,85000.0,29.8499,29.8649,29.8198,29.8423,85000.0
2010-10-20 14:30:00,39.71,39.79,39.71,39.74,106200.0,29.8499,29.91,29.8499,29.8724,106200.0
2010-10-20 14:40:00,39.74,39.75,39.69,39.7,89800.0,29.8724,29.8799,29.8348,29.8423,89800.0
2010-10-20 14:50:00,39.7,39.75,39.67,39.74,119600.0,29.8423,29.8799,29.8198,29.8724,119600.0
2010-10-20 15:00:00,39.74,39.75,39.68,39.73,167500.0,29.8724,29.8799,29.8273,29.8649,167500.0
2010-10-20 15:10:00,39.73,39.76,39.72,39.74,160500.0,29.8649,29.8874,29.8574,29.8724,160500.0
2010-10-20 15:20:00,39.74,39.77,39.72,39.74,160600.0,29.8724,29.895,29.8574,29.8724,160600.0
2010-10-20 15:30:00,39.74,39.74,39.6,39.64,212500.0,29.8724,29.8724,29.7672,29.7972,212500.0
2010-10-20 15:40:00,39.64,39.74,39.63,39.72,300600.0,29.7972,29.8724,29.7897,29.8574,300600.0
2010-10-20 15:50:00,39.73,39.75,39.63,39.7,542300.0,29.8649,29.8799,29.7897,29.8423,542300.0
2010-10-21 09:30:00,39.82,39.92,39.69,39.82,510600.0,29.9325,30.0077,29.8348,29.9325,510600.0
2010-10-21 09:40:00,39.81,39.85,39.76,39.82,265300.0,29.925,29.9551,29.8874,29.9325,265300.0
2010-10-21 09:50:00,39.82,39.96,39.8,39.93,250200.0,29.9325,30.0378,29.9175,30.0152,250200.0
2010-10-21 10:00:00,39.94,39.95,39.77,39.91,369200.0,30.0228,30.0303,29.895,30.0002,369200.0
2010-10-21 10:10:00,39.91,39.97,39.9,39.94,213200.0,30.0002,30.0453,29.9927,30.0228,213200.0
2010-10-21 10:20:00,39.94,39.96,39.9,39.92,109200.0,30.0228,30.0378,29.9927,30.0077,109200.0
2010-10-21 10:30:00,39.92,40.11,39.91,40.1,280600.0,30.0077,30.1505,30.0002,30.143,280600.0
2010-10-21 10:40:00,40.1,40.11,40.04,40.06,179800.0,30.143,30.1505,30.0979,30.113,179800.0
2010-10-21 10:50:00,40.06,40.18,40.06,40.17,265300.0,30.113,30.2032,30.113,30.1956,265300.0
2010-10-21 11:00:00,40.17,40.23,40.13,40.21,123700.0,30.1956,30.2407,30.1656,30.2257,123700.0
2010-10-21 11:10:00,40.21,40.21,40.09,40.12,206900.0,30.2257,30.2257,30.1355,30.1581,206900.0
2010-10-21 11:20:00,40.11,40.14,39.98,40.04,175700.0,30.1505,30.1731,30.0528,30.0979,175700.0
2010-10-21 11:30:00,40.04,40.11,39.95,40.0,310900.0,30.0979,30.1505,30.0303,30.0679,310900.0
2010-10-21 11:40:00,39.99,39.99,39.87,39.96,132100.0,30.0603,30.0603,29.9701,30.0378,132100.0
2010-10-21 11:50:00,39.97,40.09,39.95,40.07,136700.0,30.0453,30.1355,30.0303,30.1205,136700.0
2010-10-21 12:00:00,40.08,40.11,39.94,40.03,76400.0,30.128,30.1505,30.0228,30.0904,76400.0
2010-10-21 12:10:00,40.02,40.11,40.01,40.11,82700.0,30.0829,30.1505,30.0754,30.1505,82700.0
2010-10-21 12:20:00,40.1,40.1,40.01,40.1,49500.0,30.143,30.143,30.0754,30.143,49500.0
2010-10-21 12:30:00,40.1,40.1,39.9,39.93,69800.0,30.143,30.143,29.9927,30.0152,69800.0
2010-10-21 12:40:00,39.94,40.03,39.91,40.03,132800.0,30.0228,30.0904,30.0002,30.0904,132800.0
2010-10-21 12:50:00,40.02,40.03,39.96,39.99,60300.0,30.0829,30.0904,30.0378,30.0603,60300.0
2010-10-21 13:00:00,40.0,40.1,39.99,40.01,69400.0,30.0679,30.143,30.0603,30.0754,69400.0
2010-10-21 13:10:00,40.02,40.08,40.01,40.05,64800.0,30.0829,30.128,30.0754,30.1054,64800.0
2010-10-21 13:20:00,40.04,40.05,39.99,40.02,60000.0,30.0979,30.1054,30.0603,30.0829,60000.0
2010-10-21 13:30:00,40.01,40.02,39.95,40.01,80200.0,30.0754,30.0829,30.0303,30.0754,80200.0
2010-10-21 13:40:00,40.01,40.05,39.9,39.97,159300.0,30.0754,30.1054,29.9927,30.0453,159300.0
2010-10-21 13:50:00,39.97,39.98,39.68,39.76,319300.0,30.0453,30.0528,29.8273,29.8874,319300.0
2010-10-21 14:00:00,39.75,39.83,39.72,39.79,177500.0,29.8799,29.9401,29.8574,29.91,177500.0
2010-10-21 14:10:00,39.79,39.83,39.76,39.83,199000.0,29.91,29.9401,29.8874,29.9401,199000.0
2010-10-21 14:20:00,39.83,39.86,39.79,39.83,78200.0,29.9401,29.9626,29.91,29.9401,78200.0
2010-10-21 14:30:00,39.83,39.87,39.79,39.81,119200.0,29.9401,29.9701,29.91,29.925,119200.0
2010-10-21 14:40:00,39.81,39.87,39.8,39.81,112600.0,29.925,29.9701,29.9175,29.925,112600.0
2010-10-21 14:50:00,39.81,39.98,39.8,39.93,153300.0,29.925,30.0528,29.9175,30.0152,153300.0
2010-10-21 15:00:00,39.94,39.96,39.88,39.88,108500.0,30.0228,30.0378,29.9777,29.9777,108500.0
2010-10-21 15:10:00,39.88,40.03,39.86,39.99,153400.0,29.9777,30.0904,29.9626,30.0603,153400.0
2010-10-21 15:20:00,39.99,40.06,39.96,39.99,146300.0,30.0603,30.113,30.0378,30.0603,146300.0
2010-10-21 15:30:00,40.0,40.04,39.92,39.96,207900.0,30.0679,30.0979,30.0077,30.0378,207900.0
2010-10-21 15:40:00,39.97,40.0,39.86,39.91,245500.0,30.0453,30.0679,29.9626,30.0002,245500.0
2010-10-21 15:50:00,39.92,39.97,39.86,39.95,505300.0,30.0077,30.0453,29.9626,30.0303,505300.0
2010-10-22 09:30:00,40.06,40.17,39.91,40.12,158600.0,30.113,30.1956,30.0002,30.1581,158600.0
2010-10-22 09:40:00,40.13,40.19,40.04,40.06,455600.0,30.1656,30.2107,30.0979,30.113,455600.0
2010-10-22 09:50:00,40.05,40.06,39.94,39.99,176800.0,30.1054,30.113,30.0228,30.0603,176800.0
2010-10-22 10:00:00,39.99,39.99,39.9,39.94,86400.0,30.0603,30.0603,29.9927,30.0228,86400.0
2010-10-22 10:10:00,39.94,40.0,39.84,39.99,85000.0,30.0228,30.0679,29.9476,30.0603,85000.0
2010-10-22 10:20:00,40.0,40.02,39.89,39.99,130100.0,30.0679,30.0829,29.9852,30.0603,130100.0
2010-10-22 10:30:00,39.99,40.0,39.96,39.97,56500.0,30.0603,30.0679,30.0378,30.0453,56500.0
2010-10-22 10:40:00,39.97,40.05,39.95,40.04,74200.0,30.0453,30.1054,30.0303,30.0979,74200.0
2010-10-22 10:50:00,40.05,40.08,40.0,40.01,105200.0,30.1054,30.128,30.0679,30.0754,105200.0
2010-10-22 11:00:00,40.01,40.02,39.97,39.99,75300.0,30.0754,30.0829,30.0453,30.0603,75300.0
2010-10-22 11:10:00,39.99,40.0,39.96,39.99,116100.0,30.0603,30.0679,30.0378,30.0603,116100.0
2010-10-22 11:20:00,39.99,40.01,39.95,40.0,156200.0,30.0603,30.0754,30.0303,30.0679,156200.0
2010-10-22 11:30:00,40.0,40.03,39.96,40.03,109700.0,30.0679,30.0904,30.0378,30.0904,109700.0
2010-10-22 11:40:00,40.03,40.03,39.98,39.99,128600.0,30.0904,30.0904,30.0528,30.0603,128600.0
2010-10-22 11:50:00,39.98,40.02,39.95,39.98,60800.0,30.0528,30.0829,30.0303,30.0528,60800.0
2010-10-22 12:00:00,39.98,40.04,39.98,40.0,77200.0,30.0528,30.0979,30.0528,30.0679,77200.0
2010-10-22 12:10:00,40.01,40.05,39.92,39.99,73400.0,30.0754,30.1054,30.0077,30.0603,73400.0
2010-10-22 12:20:00,39.99,40.13,39.99,40.11,56300.0,30.0603,30.1656,30.0603,30.1505,56300.0
2010-10-22 12:30:00,40.12,40.12,40.08,40.08,69400.0,30.1581,30.1581,30.128,30.128,69400.0
2010-10-22 12:40:00,40.08,40.09,40.04,40.09,34300.0,30.128,30.1355,30.0979,30.1355,34300.0
2010-10-22 12:50:00,40.1,40.1,40.02,40.08,20600.0,30.143,30.143,30.0829,30.128,20600.0
2010-10-22 13:00:00,40.08,40.08,40.01,40.03,30600.0,30.128,30.128,30.0754,30.0904,30600.0
2010-10-22 13:10:00,40.03,40.14,40.02,40.11,22600.0,30.0904,30.1731,30.0829,30.1505,22600.0
2010-10-22 13:20:00,40.1,40.14,40.08,40.11,24400.0,30.143,30.1731,30.128,30.1505,24400.0
2010-10-22 13:30:00,40.12,40.15,40.1,40.14,23500.0,30.1581,30.1806,30.143,30.1731,23500.0
2010-10-22 13:40:00,40.13,40.15,40.12,40.15,25500.0,30.1656,30.1806,30.1581,30.1806,25500.0
2010-10-22 13:50:00,40.15,40.15,40.07,40.08,39400.0,30.1806,30.1806,30.1205,30.128,39400.0
2010-10-22 14:00:00,40.08,40.16,40.07,40.15,114300.0,30.128,30.1881,30.1205,30.1806,114300.0
2010-10-22 14:10:00,40.15,40.16,40.1,40.14,61200.0,30.1806,30.1881,30.143,30.1731,61200.0
2010-10-22 14:20:00,40.14,40.16,40.13,40.13,145100.0,30.1731,30.1881,30.1656,30.1656,145100.0
2010-10-22 14:30:00,40.13,40.15,40.08,40.12,90800.0,30.1656,30.1806,30.128,30.1581,90800.0
2010-10-22 14:40:00,40.12,40.15,40.09,40.11,48900.0,30.1581,30.1806,30.1355,30.1505,48900.0
2010-10-22 14:50:00,40.12,40.14,40.09,40.11,74700.0,30.1581,30.1731,30.1355,30.1505,74700.0
2010-10-22 15:00:00,40.11,40.15,40.09,40.12,166900.0,30.1505,30.1806,30.1355,30.1581,166900.0
2010-10-22 15:10:00,40.12,40.13,40.04,40.09,107200.0,30.1581,30.1656,30.0979,30.1355,107200.0
2010-10-22 15:20:00,40.1,40.16,40.1,40.13,86600.0,30.143,30.1881,30.143,30.1656,86600.0
2010-10-22 15:30:00,40.12,40.17,40.11,40.14,130300.0,30.1581,30.1956,30.1505,30.1731,130300.0
2010-10-22 15:40:00,40.14,40.17,40.09,40.12,219700.0,30.1731,30.1956,30.1355,30.1581,219700.0
2010-10-22 15:50:00,40.13,40.16,40.1,40.15,293000.0,30.1656,30.1881,30.143,30.1806,293000.0
2010-10-25 09:30:00,40.67,40.8,40.58,40.6,479700.0,30.5715,30.6692,30.5038,30.5189,479700.0
2010-10-25 09:40:00,40.61,40.79,40.6,40.77,233100.0,30.5264,30.6617,30.5189,30.6467,233100.0
2010-10-25 09:50:00,40.76,40.89,40.75,40.85,247800.0,30.6391,30.7369,30.6316,30.7068,247800.0
2010-10-25 10:00:00,40.84,40.87,40.72,40.73,196000.0,30.6993,30.7218,30.6091,30.6166,196000.0
2010-10-25 10:10:00,40.73,40.82,40.72,40.79,128400.0,30.6166,30.6842,30.6091,30.6617,128400.0
2010-10-25 10:20:00,40.8,40.83,40.78,40.81,245000.0,30.6692,30.6918,30.6542,30.6767,245000.0
2010-10-25 10:30:00,40.81,40.86,40.78,40.82,203100.0,30.6767,30.7143,30.6542,30.6842,203100.0
2010-10-25 10:40:00,40.82,40.83,40.68,40.81,177800.0,30.6842,30.6918,30.579,30.6767,177800.0
2010-10-25 10:50:00,40.81,40.83,40.77,40.8,156900.0,30.6767,30.6918,30.6467,30.6692,156900.0
2010-10-25 11:00:00,40.79,40.81,40.75,40.8,168000.0,30.6617,30.6767,30.6316,30.6692,168000.0
2010-10-25 11:10:00,40.8,40.84,40.77,40.83,190200.0,30.6692,30.6993,30.6467,30.6918,190200.0
2010-10-25 11:20:00,40.83,40.86,40.78,40.84,120700.0,30.6918,30.7143,30.6542,30.6993,120700.0
2010-10-25 11:30:00,40.83,40.93,40.83,40.9,99900.0,30.6918,30.7669,30.6918,30.7444,99900.0
2010-10-25 11:40:00,40.9,40.91,40.88,40.9,62100.0,30.7444,30.7519,30.7293,30.7444,62100.0
2010-10-25 11:50:00,40.9,40.9,40.87,40.89,53500.0,30.7444,30.7444,30.7218,30.7369,53500.0
2010-10-25 12:00:00,40.9,40.9,40.87,40.9,60800.0,30.7444,30.7444,30.7218,30.7444,60800.0
2010-10-25 12:10:00,40.89,40.9,40.78,40.78,47000.0,30.7369,30.7444,30.6542,30.6542,47000.0
2010-10-25 12:20:00,40.79,40.79,40.68,40.71,84300.0,30.6617,30.6617,30.579,30.6016,84300.0
2010-10-25 12:30:00,40.72,40.72,40.59,40.6,155400.0,30.6091,30.6091,30.5114,30.5189,155400.0
2010-10-25 12:40:00,40.6,40.69,40.59,40.67,91600.0,30.5189,30.5865,30.5114,30.5715,91600.0
2010-10-25 12:50:00,40.68,40.81,40.67,40.76,110200.0,30.579,30.6767,30.5715,30.6391,110200.0
2010-10-25 13:00:00,40.76,40.79,40.67,40.71,87900.0,30.6391,30.6617,30.5715,30.6016,87900.0
2010-10-25 13:10:00,40.71,40.8,40.71,40.8,62600.0,30.6016,30.6692,30.6016,30.6692,62600.0
2010-10-25 13:20:00,40.8,40.88,40.8,40.84,80400.0,30.6692,30.7293,30.6692,30.6993,80400.0
2010-10-25 13:30:00,40.83,40.85,40.75,40.76,72500.0,30.6918,30.7068,30.6316,30.6391,72500.0
2010-10-25 13:40:00,40.76,40.86,40.76,40.8,61400.0,30.6391,30.7143,30.6391,30.6692,61400.0
2010-10-25 13:50:00,40.79,40.81,40.76,40.81,94000.0,30.6617,30.6767,30.6391,30.6767,94000.0
2010-10-25 14:00:00,40.8,40.83,40.79,40.82,46100.0,30.6692,30.6918,30.6617,30.6842,46100.0
2010-10-25 14:10:00,40.82,40.84,40.81,40.83,82000.0,30.6842,30.6993,30.6767,30.6918,82000.0
2010-10-25 14:20:00,40.83,40.85,40.81,40.81,64600.0,30.6918,30.7068,30.6767,30.6767,64600.0
2010-10-25 14:30:00,40.81,40.82,40.67,40.75,100400.0,30.6767,30.6842,30.5715,30.6316,100400.0
2010-10-25 14:40:00,40.75,40.75,40.66,40.7,46700.0,30.6316,30.6316,30.564,30.594,46700.0
2010-10-25 14:50:00,40.71,40.74,40.69,40.71,76000.0,30.6016,30.6241,30.5865,30.6016,76000.0
2010-10-25 15:00:00,40.7,40.74,40.68,40.72,98200.0,30.594,30.6241,30.579,30.6091,98200.0
2010-10-25 15:10:00,40.73,40.74,40.68,40.69,65200.0,30.6166,30.6241,30.579,30.5865,65200.0
2010-10-25 15:20:00,40.7,40.82,40.69,40.82,120000.0,30.594,30.6842,30.5865,30.6842,120000.0
2010-10-25 15:30:00,40.83,40.85,40.68,40.68,166800.0,30.6918,30.7068,30.579,30.579,166800.0
2010-10-25 15:40:00,40.68,40.71,40.49,40.53,273400.0,30.579,30.6016,30.4362,30.4663,273400.0
2010-10-25 15:50:00,40.53,40.57,40.47,40.5,421500.0,30.4663,30.4963,30.4212,30.4437,421500.0
2010-10-26 09:30:00,41.72,42.15,41.33,42.1,1095700.0,31.3608,31.684,31.0676,31.6464,1095700.0
2010-10-26 09:40:00,42.11,42.55,42.05,42.48,618500.0,31.6539,31.9847,31.6088,31.9321,618500.0
2010-10-26 09:50:00,42.49,42.69,42.41,42.46,476200.0,31.9396,32.0899,31.8794,31.917,476200.0
2010-10-26 10:00:00,42.46,42.81,42.44,42.61,539000.0,31.917,32.1801,31.902,32.0298,539000.0
2010-10-26 10:10:00,42.62,42.88,42.59,42.87,298700.0,32.0373,32.2327,32.0147,32.2252,298700.0
2010-10-26 10:20:00,42.87,43.16,42.84,43.14,420600.0,32.2252,32.4432,32.2027,32.4282,420600.0
2010-10-26 10:30:00,43.15,43.2,42.98,43.0,376400.0,32.4357,32.4733,32.3079,32.3229,376400.0
2010-10-26 10:40:00,43.0,43.11,42.88,43.08,236500.0,32.3229,32.4056,32.2327,32.3831,236500.0
2010-10-26 10:50:00,43.07,43.07,42.86,43.01,240500.0,32.3756,32.3756,32.2177,32.3305,240500.0
2010-10-26 11:00:00,43.0,43.07,42.94,43.0,311700.0,32.3229,32.3756,32.2778,32.3229,311700.0
2010-10-26 11:10:00,43.0,43.01,42.9,42.92,276400.0,32.3229,32.3305,32.2478,32.2628,276400.0
2010-10-26 11:20:00,42.93,43.11,42.92,42.97,213300.0,32.2703,32.4056,32.2628,32.3004,213300.0
2010-10-26 11:30:00,42.97,43.01,42.95,42.97,164200.0,32.3004,32.3305,32.2854,32.3004,164200.0
2010-10-26 11:40:00,42.96,42.97,42.86,42.9,149400.0,32.2929,32.3004,32.2177,32.2478,149400.0
2010-10-26 11:50:00,42.9,42.95,42.89,42.91,190700.0,32.2478,32.2854,32.2403,32.2553,190700.0
2010-10-26 12:00:00,42.91,42.97,42.84,42.94,304400.0,32.2553,32.3004,32.2027,32.2778,304400.0
2010-10-26 12:10:00,42.94,43.15,42.9,43.09,174500.0,32.2778,32.4357,32.2478,32.3906,174500.0
2010-10-26 12:20:00,43.09,43.22,43.08,43.17,82500.0,32.3906,32.4883,32.3831,32.4507,82500.0
2010-10-26 12:30:00,43.16,43.16,43.04,43.08,89300.0,32.4432,32.4432,32.353,32.3831,89300.0
2010-10-26 12:40:00,43.08,43.36,43.08,43.31,205000.0,32.3831,32.5936,32.3831,32.556,205000.0
2010-10-26 12:50:00,43.32,43.36,43.21,43.27,113800.0,32.5635,32.5936,32.4808,32.5259,113800.0
2010-10-26 13:00:00,43.27,43.59,43.26,43.59,277100.0,32.5259,32.7664,32.5184,32.7664,277100.0
2010-10-26 13:10:00,43.59,43.67,43.51,43.52,226900.0,32.7664,32.8266,32.7063,32.7138,226900.0
2010-10-26 13:20:00,43.51,43.59,43.36,43.42,136600.0,32.7063,32.7664,32.5936,32.6387,136600.0
2010-10-26 13:30:00,43.42,43.48,43.35,43.48,154900.0,32.6387,32.6838,32.586,32.6838,154900.0
2010-10-26 13:40:00,43.48,43.53,43.43,43.5,244700.0,32.6838,32.7213,32.6462,32.6988,244700.0
2010-10-26 13:50:00,43.5,43.5,43.3,43.31,126100.0,32.6988,32.6988,32.5485,32.556,126100.0
2010-10-26 14:00:00,43.3,43.3,43.06,43.06,234600.0,32.5485,32.5485,32.368,32.368,234600.0
2010-10-26 14:10:00,43.06,43.14,43.02,43.14,123600.0,32.368,32.4282,32.338,32.4282,123600.0
2010-10-26 14:20:00,43.14,43.18,43.11,43.14,74000.0,32.4282,32.4582,32.4056,32.4282,74000.0
2010-10-26 14:30:00,43.15,43.22,43.09,43.19,249000.0,32.4357,32.4883,32.3906,32.4658,249000.0
2010-10-26 14:40:00,43.19,43.24,43.14,43.16,158900.0,32.4658,32.5034,32.4282,32.4432,158900.0
2010-10-26 14:50:00,43.15,43.25,43.12,43.24,248700.0,32.4357,32.5109,32.4131,32.5034,248700.0
2010-10-26 15:00:00,43.24,43.3,43.21,43.25,281300.0,32.5034,32.5485,32.4808,32.5109,281300.0
2010-10-26 15:10:00,43.24,43.28,43.19,43.27,482200.0,32.5034,32.5334,32.4658,32.5259,482200.0
2010-10-26 15:20:00,43.27,43.28,43.18,43.25,449300.0,32.5259,32.5334,32.4582,32.5109,449300.0
2010-10-26 15:30:00,43.25,43.27,43.03,43.08,466500.0,32.5109,32.5259,32.3455,32.3831,466500.0
2010-10-26 15:40:00,43.07,43.11,43.0,43.06,509400.0,32.3756,32.4056,32.3229,32.368,509400.0
2010-10-26 15:50:00,43.06,43.11,43.0,43.1,1059300.0,32.368,32.4056,32.3229,32.3981,1059300.0
2010-10-27 09:30:00,42.47,42.51,42.3,42.34,295000.0,31.9245,31.9546,31.7968,31.8268,295000.0
2010-10-27 09:40:00,42.34,42.64,42.3,42.35,360300.0,31.8268,32.0523,31.7968,31.8343,360300.0
2010-10-27 09:50:00,42.35,42.37,42.19,42.36,147800.0,31.8343,31.8494,31.7141,31.8419,147800.0
2010-10-27 10:00:00,42.36,42.41,42.18,42.23,172600.0,31.8419,31.8794,31.7066,31.7441,172600.0
2010-10-27 10:10:00,42.23,42.26,42.16,42.25,198200.0,31.7441,31.7667,31.6915,31.7592,198200.0
2010-10-27 10:20:00,42.24,42.3,42.14,42.18,240600.0,31.7517,31.7968,31.6765,31.7066,240600.0
2010-10-27 10:30:00,42.18,42.18,42.0,42.09,151300.0,31.7066,31.7066,31.5712,31.6389,151300.0
2010-10-27 10:40:00,42.09,42.23,42.08,42.21,111100.0,31.6389,31.7441,31.6314,31.7291,111100.0
2010-10-27 10:50:00,42.22,42.24,42.0,42.01,92000.0,31.7366,31.7517,31.5712,31.5788,92000.0
2010-10-27 11:00:00,42.01,42.01,41.87,41.98,112100.0,31.5788,31.5788,31.4735,31.5562,112100.0
2010-10-27 11:10:00,41.98,42.01,41.89,41.9,133700.0,31.5562,31.5788,31.4886,31.4961,133700.0
2010-10-27 11:20:00,41.9,42.0,41.89,41.97,137600.0,31.4961,31.5712,31.4886,31.5487,137600.0
2010-10-27 11:30:00,41.96,42.02,41.87,41.97,87100.0,31.5412,31.5863,31.4735,31.5487,87100.0
2010-10-27 11:40:00,41.96,41.97,41.86,41.87,134500.0,31.5412,31.5487,31.466,31.4735,134500.0
2010-10-27 11:50:00,41.88,41.92,41.84,41.84,79900.0,31.481,31.5111,31.451,31.451,79900.0
2010-10-27 12:00:00,41.84,41.89,41.8,41.81,69000.0,31.451,31.4886,31.4209,31.4284,69000.0
2010-10-27 12:10:00,41.82,41.82,41.72,41.72,97700.0,31.4359,31.4359,31.3608,31.3608,97700.0
2010-10-27 12:20:00,41.72,41.76,41.71,41.71,81700.0,31.3608,31.3908,31.3533,31.3533,81700.0
2010-10-27 12:30:00,41.71,41.75,41.71,41.72,61400.0,31.3533,31.3833,31.3533,31.3608,61400.0
2010-10-27 12:40:00,41.73,41.74,41.65,41.7,65900.0,31.3683,31.3758,31.3082,31.3457,65900.0
2010-10-27 12:50:00,41.7,41.73,41.62,41.62,57600.0,31.3457,31.3683,31.2856,31.2856,57600.0
2010-10-27 13:00:00,41.63,41.83,41.62,41.79,84600.0,31.2931,31.4435,31.2856,31.4134,84600.0
2010-10-27 13:10:00,41.8,41.87,41.73,41.74,98000.0,31.4209,31.4735,31.3683,31.3758,98000.0
2010-10-27 13:20:00,41.74,41.88,41.73,41.83,78600.0,31.3758,31.481,31.3683,31.4435,78600.0
2010-10-27 13:30:00,41.84,41.85,41.78,41.83,72000.0,31.451,31.4585,31.4059,31.4435,72000.0
2010-10-27 13:40:00,41.83,41.85,41.79,41.81,59400.0,31.4435,31.4585,31.4134,31.4284,59400.0
2010-10-27 13:50:00,41.81,41.84,41.73,41.84,71300.0,31.4284,31.451,31.3683,31.451,71300.0
2010-10-27 14:00:00,41.84,41.9,41.74,41.89,90100.0,31.451,31.4961,31.3758,31.4886,90100.0
2010-10-27 14:10:00,41.9,41.9,41.84,41.85,57800.0,31.4961,31.4961,31.451,31.4585,57800.0
2010-10-27 14:20:00,41.85,41.89,41.8,41.82,66300.0,31.4585,31.4886,31.4209,31.4359,66300.0
2010-10-27 14:30:00,41.83,42.03,41.82,42.0,114800.0,31.4435,31.5938,31.4359,31.5712,114800.0
2010-10-27 14:40:00,42.0,42.03,41.94,41.95,102400.0,31.5712,31.5938,31.5261,31.5337,102400.0
2010-10-27 14:50:00,41.96,42.03,41.95,41.95,75200.0,31.5412,31.5938,31.5337,31.5337,75200.0
2010-10-27 15:00:00,41.96,42.02,41.94,42.01,146300.0,31.5412,31.5863,31.5261,31.5788,146300.0
2010-10-27 15:10:00,42.01,42.05,41.99,42.02,117500.0,31.5788,31.6088,31.5637,31.5863,117500.0
2010-10-27 15:20:00,42.01,42.18,42.0,42.14,205800.0,31.5788,31.7066,31.5712,31.6765,205800.0
2010-10-27 15:30:00,42.13,42.31,42.13,42.31,295000.0,31.669,31.8043,31.669,31.8043,295000.0
2010-10-27 15:40:00,42.31,42.4,42.3,42.33,351900.0,31.8043,31.8719,31.7968,31.8193,351900.0
2010-10-27 15:50:00,42.33,42.49,42.32,42.46,575800.0,31.8193,31.9396,31.8118,31.917,575800.0
2010-10-28 09:30:00,42.77,42.87,42.63,42.86,176700.0,32.1501,32.2252,32.0448,32.2177,176700.0
2010-10-28 09:40:00,42.85,42.85,42.57,42.58,120100.0,32.2102,32.2102,31.9997,32.0072,120100.0
2010-10-28 09:50:00,42.58,42.67,42.54,42.63,86600.0,32.0072,32.0749,31.9772,32.0448,86600.0
2010-10-28 10:00:00,42.64,42.66,42.53,42.61,74100.0,32.0523,32.0674,31.9696,32.0298,74100.0
2010-10-28 10:10:00,42.61,42.61,42.36,42.42,92200.0,32.0298,32.0298,31.8419,31.887,92200.0
2010-10-28 10:20:00,42.42,42.42,42.16,42.19,92400.0,31.887,31.887,31.6915,31.7141,92400.0
2010-10-28 10:30:00,42.19,42.23,42.11,42.19,96100.0,31.7141,31.7441,31.6539,31.7141,96100.0
2010-10-28 10:40:00,42.2,42.35,42.2,42.29,80700.0,31.7216,31.8343,31.7216,31.7892,80700.0
2010-10-28 10:50:00,42.29,42.36,42.28,42.31,48200.0,31.7892,31.8419,31.7817,31.8043,48200.0
2010-10-28 11:00:00,42.31,42.41,42.28,42.37,53500.0,31.8043,31.8794,31.7817,31.8494,53500.0
2010-10-28 11:10:00,42.37,42.46,42.34,42.36,57400.0,31.8494,31.917,31.8268,31.8419,57400.0
2010-10-28 11:20:00,42.37,42.39,42.34,42.36,51200.0,31.8494,31.8644,31.8268,31.8419,51200.0
2010-10-28 11:30:00,42.35,42.35,42.24,42.31,40300.0,31.8343,31.8343,31.7517,31.8043,40300.0
2010-10-28 11:40:00,42.31,42.33,42.25,42.26,31100.0,31.8043,31.8193,31.7592,31.7667,31100.0
2010-10-28 11:50:00,42.26,42.27,42.13,42.14,34000.0,31.7667,31.7742,31.669,31.6765,34000.0
2010-10-28 12:00:00,42.13,42.17,42.03,42.17,67800.0,31.669,31.699,31.5938,31.699,67800.0
2010-10-28 12:10:00,42.17,42.23,42.14,42.21,39200.0,31.699,31.7441,31.6765,31.7291,39200.0
2010-10-28 12:20:00,42.21,42.25,42.08,42.1,50500.0,31.7291,31.7592,31.6314,31.6464,50500.0
2010-10-28 12:30:00,42.1,42.21,42.04,42.21,39100.0,31.6464,31.7291,31.6013,31.7291,39100.0
2010-10-28 12:40:00,42.21,42.3,42.2,42.27,31400.0,31.7291,31.7968,31.7216,31.7742,31400.0
2010-10-28 12:50:00,42.27,42.31,42.25,42.26,37500.0,31.7742,31.8043,31.7592,31.7667,37500.0
2010-10-28 13:00:00,42.26,42.33,42.23,42.3,38900.0,31.7667,31.8193,31.7441,31.7968,38900.0
2010-10-28 13:10:00,42.29,42.47,42.29,42.38,92800.0,31.7892,31.9245,31.7892,31.8569,92800.0
2010-10-28 13:20:00,42.39,42.41,42.3,42.3,88300.0,31.8644,31.8794,31.7968,31.7968,88300.0
2010-10-28 13:30:00,42.31,42.33,42.26,42.32,93700.0,31.8043,31.8193,31.7667,31.8118,93700.0
2010-10-28 13:40:00,42.33,42.37,42.29,42.36,60400.0,31.8193,31.8494,31.7892,31.8419,60400.0
2010-10-28 13:50:00,42.36,42.46,42.35,42.42,59500.0,31.8419,31.917,31.8343,31.887,59500.0
2010-10-28 14:00:00,42.42,42.56,42.4,42.54,84100.0,31.887,31.9922,31.8719,31.9772,84100.0
2010-10-28 14:10:00,42.54,42.6,42.5,42.52,63100.0,31.9772,32.0223,31.9471,31.9621,63100.0
2010-10-28 14:20:00,42.52,42.6,42.47,42.54,65800.0,31.9621,32.0223,31.9245,31.9772,65800.0
2010-10-28 14:30:00,42.53,42.6,42.5,42.54,90600.0,31.9696,32.0223,31.9471,31.9772,90600.0
2010-10-28 14:40:00,42.54,42.69,42.53,42.69,112800.0,31.9772,32.0899,31.9696,32.0899,112800.0
2010-10-28 14:50:00,42.69,42.69,42.62,42.67,83100.0,32.0899,32.0899,32.0373,32.0749,83100.0
2010-10-28 15:00:00,42.67,42.74,42.64,42.73,95600.0,32.0749,32.1275,32.0523,32.12,95600.0
2010-10-28 15:10:00,42.74,42.75,42.65,42.66,106100.0,32.1275,32.135,32.0599,32.0674,106100.0
2010-10-28 15:20:00,42.66,42.74,42.63,42.74,203800.0,32.0674,32.1275,32.0448,32.1275,203800.0
2010-10-28 15:30:00,42.74,42.98,42.73,42.96,320600.0,32.1275,32.3079,32.12,32.2929,320600.0
2010-10-28 15:40:00,42.95,43.1,42.94,43.06,438700.0,32.2854,32.3981,32.2778,32.368,438700.0
2010-10-28 15:50:00,43.06,43.1,43.01,43.07,627600.0,32.368,32.3981,32.3305,32.3756,627600.0
2010-10-29 09:30:00,42.59,42.76,42.53,42.6,254300.0,32.0147,32.1425,31.9696,32.0223,254300.0
2010-10-29 09:40:00,42.6,42.8,42.59,42.72,139500.0,32.0223,32.1726,32.0147,32.1125,139500.0
2010-10-29 09:50:00,42.71,42.77,42.65,42.66,97800.0,32.105,32.1501,32.0599,32.0674,97800.0
2010-10-29 10:00:00,42.66,42.89,42.6,42.82,130800.0,32.0674,32.2403,32.0223,32.1876,130800.0
2010-10-29 10:10:00,42.81,42.89,42.75,42.8,134900.0,32.1801,32.2403,32.135,32.1726,134900.0
2010-10-29 10:20:00,42.8,42.92,42.77,42.91,147800.0,32.1726,32.2628,32.1501,32.2553,147800.0
2010-10-29 10:30:00,42.91,42.92,42.84,42.85,111100.0,32.2553,32.2628,32.2027,32.2102,111100.0
2010-10-29 10:40:00,42.85,42.88,42.71,42.75,79800.0,32.2102,32.2327,32.105,32.135,79800.0
2010-10-29 10:50:00,42.75,42.81,42.64,42.81,107500.0,32.135,32.1801,32.0523,32.1801,107500.0
2010-10-29 11:00:00,42.81,42.86,42.73,42.86,53000.0,32.1801,32.2177,32.12,32.2177,53000.0
2010-10-29 11:10:00,42.85,42.86,42.66,42.71,72000.0,32.2102,32.2177,32.0674,32.105,72000.0
2010-10-29 11:20:00,42.7,42.73,42.6,42.66,73700.0,32.0974,32.12,32.0223,32.0674,73700.0
2010-10-29 11:30:00,42.66,42.66,42.42,42.53,93100.0,32.0674,32.0674,31.887,31.9696,93100.0
2010-10-29 11:40:00,42.52,42.58,42.42,42.45,76700.0,31.9621,32.0072,31.887,31.9095,76700.0
2010-10-29 11:50:00,42.46,42.61,42.43,42.6,50800.0,31.917,32.0298,31.8945,32.0223,50800.0
2010-10-29 12:00:00,42.61,42.64,42.56,42.64,40400.0,32.0298,32.0523,31.9922,32.0523,40400.0
2010-10-29 12:10:00,42.64,42.7,42.61,42.68,59700.0,32.0523,32.0974,32.0298,32.0824,59700.0
2010-10-29 12:20:00,42.69,42.72,42.67,42.67,57700.0,32.0899,32.1125,32.0749,32.0749,57700.0
2010-10-29 12:30:00,42.67,42.7,42.6,42.6,82300.0,32.0749,32.0974,32.0223,32.0223,82300.0
2010-10-29 12:40:00,42.6,42.6,42.54,42.58,58100.0,32.0223,32.0223,31.9772,32.0072,58100.0
2010-10-29 12:50:00,42.59,42.65,42.57,42.65,27300.0,32.0147,32.0599,31.9997,32.0599,27300.0
2010-10-29 13:00:00,42.65,42.65,42.58,42.6,48100.0,32.0599,32.0599,32.0072,32.0223,48100.0
2010-10-29 13:10:00,42.59,42.62,42.56,42.61,40200.0,32.0147,32.0373,31.9922,32.0298,40200.0
2010-10-29 13:20:00,42.62,42.66,42.61,42.65,74600.0,32.0373,32.0674,32.0298,32.0599,74600.0
2010-10-29 13:30:00,42.66,42.74,42.64,42.74,55700.0,32.0674,32.1275,32.0523,32.1275,55700.0
2010-10-29 13:40:00,42.74,42.78,42.67,42.74,95900.0,32.1275,32.1576,32.0749,32.1275,95900.0
2010-10-29 13:50:00,42.74,42.84,42.74,42.83,68200.0,32.1275,32.2027,32.1275,32.1952,68200.0
2010-10-29 14:00:00,42.82,42.9,42.81,42.89,97600.0,32.1876,32.2478,32.1801,32.2403,97600.0
2010-10-29 14:10:00,42.89,42.91,42.87,42.89,58000.0,32.2403,32.2553,32.2252,32.2403,58000.0
2010-10-29 14:20:00,42.89,42.93,42.86,42.9,99600.0,32.2403,32.2703,32.2177,32.2478,99600.0
2010-10-29 14:30:00,42.89,42.91,42.89,42.9,106800.0,32.2403,32.2553,32.2403,32.2478,106800.0
2010-10-29 14:40:00,42.9,43.0,42.9,42.98,117800.0,32.2478,32.3229,32.2478,32.3079,117800.0
2010-10-29 14:50:00,42.99,43.03,42.97,42.99,197500.0,32.3154,32.3455,32.3004,32.3154,197500.0
2010-10-29 15:00:00,42.98,43.04,42.98,43.0,142400.0,32.3079,32.353,32.3079,32.3229,142400.0
2010-10-29 15:10:00,43.0,43.07,42.99,43.05,137900.0,32.3229,32.3756,32.3154,32.3605,137900.0
2010-10-29 15:20:00,43.05,43.18,43.01,43.13,229200.0,32.3605,32.4582,32.3305,32.4207,229200.0
2010-10-29 15:30:00,43.13,43.19,43.1,43.18,140800.0,32.4207,32.4658,32.3981,32.4582,140800.0
2010-10-29 15:40:00,43.18,43.18,43.11,43.12,332800.0,32.4582,32.4582,32.4056,32.4131,332800.0
2010-10-29 15:50:00,43.12,43.17,43.07,43.15,483900.0,32.4131,32.4507,32.3756,32.4357,483900.0
2010-11-01 09:30:00,43.58,43.74,43.38,43.44,220200.0,32.7589,32.8792,32.6086,32.6537,220200.0
2010-11-01 09:40:00,43.44,43.53,43.37,43.37,151400.0,32.6537,32.7213,32.6011,32.6011,151400.0
2010-11-01 09:50:00,43.37,43.37,43.1,43.1,191200.0,32.6011,32.6011,32.3981,32.3981,191200.0
2010-11-01 10:00:00,43.12,43.39,43.12,43.38,272800.0,32.4131,32.6161,32.4131,32.6086,272800.0
2010-11-01 10:10:00,43.37,43.39,43.26,43.28,180400.0,32.6011,32.6161,32.5184,32.5334,180400.0
2010-11-01 10:20:00,43.27,43.31,43.15,43.22,198200.0,32.5259,32.556,32.4357,32.4883,198200.0
2010-11-01 10:30:00,43.21,43.23,43.1,43.14,136100.0,32.4808,32.4958,32.3981,32.4282,136100.0
2010-11-01 10:40:00,43.14,43.15,43.08,43.11,93200.0,32.4282,32.4357,32.3831,32.4056,93200.0
2010-11-01 10:50:00,43.12,43.16,42.94,42.94,120100.0,32.4131,32.4432,32.2778,32.2778,120100.0
2010-11-01 11:00:00,42.94,42.95,42.74,42.82,202200.0,32.2778,32.2854,32.1275,32.1876,202200.0
2010-11-01 11:10:00,42.82,42.9,42.77,42.85,118100.0,32.1876,32.2478,32.1501,32.2102,118100.0
2010-11-01 11:20:00,42.85,42.91,42.8,42.9,110800.0,32.2102,32.2553,32.1726,32.2478,110800.0
2010-11-01 11:30:00,42.9,42.9,42.74,42.77,94100.0,32.2478,32.2478,32.1275,32.1501,94100.0
2010-11-01 11:40:00,42.77,42.77,42.69,42.75,96400.0,32.1501,32.1501,32.0899,32.135,96400.0
2010-11-01 11:50:00,42.75,42.75,42.67,42.7,117900.0,32.135,32.135,32.0749,32.0974,117900.0
2010-11-01 12:00:00,42.7,42.71,42.62,42.62,90500.0,32.0974,32.105,32.0373,32.0373,90500.0
2010-11-01 12:10:00,42.62,42.7,42.59,42.65,111700.0,32.0373,32.0974,32.0147,32.0599,111700.0
2010-11-01 12:20:00,42.65,42.71,42.65,42.67,77500.0,32.0599,32.105,32.0599,32.0749,77500.0
2010-11-01 12:30:00,42.67,42.7,42.65,42.66,67900.0,32.0749,32.0974,32.0599,32.0674,67900.0
2010-11-01 12:40:00,42.65,42.66,42.5,42.5,77100.0,32.0599,32.0674,31.9471,31.9471,77100.0
2010-11-01 12:50:00,42.5,42.52,42.44,42.52,54400.0,31.9471,31.9621,31.902,31.9621,54400.0
2010-11-01 13:00:00,42.52,42.66,42.51,42.66,138900.0,31.9621,32.0674,31.9546,32.0674,138900.0
2010-11-01 13:10:00,42.67,42.7,42.65,42.68,41400.0,32.0749,32.0974,32.0599,32.0824,41400.0
2010-11-01 13:20:00,42.69,42.7,42.59,42.65,66000.0,32.0899,32.0974,32.0147,32.0599,66000.0
2010-11-01 13:30:00,42.65,42.79,42.65,42.76,83400.0,32.0599,32.1651,32.0599,32.1425,83400.0
2010-11-01 13:40:00,42.77,42.83,42.75,42.81,44100.0,32.1501,32.1952,32.135,32.1801,44100.0
2010-11-01 13:50:00,42.81,42.84,42.75,42.75,42800.0,32.1801,32.2027,32.135,32.135,42800.0
2010-11-01 14:00:00,42.75,42.8,42.75,42.8,41000.0,32.135,32.1726,32.135,32.1726,41000.0
2010-11-01 14:10:00,42.8,42.83,42.75,42.83,90700.0,32.1726,32.1952,32.135,32.1952,90700.0
2010-11-01 14:20:00,42.83,42.93,42.82,42.88,113900.0,32.1952,32.2703,32.1876,32.2327,113900.0
2010-11-01 14:30:00,42.88,42.93,42.85,42.86,137600.0,32.2327,32.2703,32.2102,32.2177,137600.0
2010-11-01 14:40:00,42.85,42.94,42.83,42.88,141200.0,32.2102,32.2778,32.1952,32.2327,141200.0
2010-11-01 14:50:00,42.88,42.96,42.88,42.95,144200.0,32.2327,32.2929,32.2327,32.2854,144200.0
2010-11-01 15:00:00,42.95,42.97,42.77,42.82,227700.0,32.2854,32.3004,32.1501,32.1876,227700.0
2010-11-01 15:10:00,42.82,42.84,42.74,42.81,235200.0,32.1876,32.2027,32.1275,32.1801,235200.0
2010-11-01 15:20:00,42.82,43.02,42.78,42.97,187500.0,32.1876,32.338,32.1576,32.3004,187500.0
2010-11-01 15:30:00,42.97,43.03,42.93,42.94,176500.0,32.3004,32.3455,32.2703,32.2778,176500.0
2010-11-01 15:40:00,42.93,43.17,42.93,43.15,310200.0,32.2703,32.4507,32.2703,32.4357,310200.0
2010-11-01 15:50:00,43.15,43.26,43.12,43.26,518800.0,32.4357,32.5184,32.4131,32.5184,518800.0
2010-11-02 09:30:00,43.34,43.66,43.28,43.62,195000.0,32.5785,32.8191,32.5334,32.789,195000.0
2010-11-02 09:40:00,43.61,43.73,43.53,43.53,87100.0,32.7815,32.8717,32.7213,32.7213,87100.0
2010-11-02 09:50:00,43.54,43.58,43.4,43.45,106100.0,32.7289,32.7589,32.6236,32.6612,106100.0
2010-11-02 10:00:00,43.44,43.51,43.36,43.46,85200.0,32.6537,32.7063,32.5936,32.6687,85200.0
2010-11-02 10:10:00,43.46,43.46,43.28,43.33,45700.0,32.6687,32.6687,32.5334,32.571,45700.0
2010-11-02 10:20:00,43.35,43.39,43.25,43.34,72400.0,32.586,32.6161,32.5109,32.5785,72400.0
2010-11-02 10:30:00,43.34,43.38,43.25,43.29,60500.0,32.5785,32.6086,32.5109,32.5409,60500.0
2010-11-02 10:40:00,43.28,43.45,43.28,43.39,64000.0,32.5334,32.6612,32.5334,32.6161,64000.0
2010-11-02 10:50:00,43.38,43.44,43.36,43.37,41700.0,32.6086,32.6537,32.5936,32.6011,41700.0
2010-11-02 11:00:00,43.38,43.44,43.34,43.38,77700.0,32.6086,32.6537,32.5785,32.6086,77700.0
2010-11-02 11:10:00,43.39,43.4,43.33,43.39,85500.0,32.6161,32.6236,32.571,32.6161,85500.0
2010-11-02 11:20:00,43.4,43.41,43.33,43.37,38500.0,32.6236,32.6311,32.571,32.6011,38500.0
2010-11-02 11:30:00,43.38,43.38,43.33,43.33,30500.0,32.6086,32.6086,32.571,32.571,30500.0
2010-11-02 11:40:00,43.34,43.34,43.25,43.26,24800.0,32.5785,32.5785,32.5109,32.5184,24800.0
2010-11-02 11:50:00,43.26,43.4,43.26,43.4,30100.0,32.5184,32.6236,32.5184,32.6236,30100.0
2010-11-02 12:00:00,43.39,43.46,43.37,43.44,23200.0,32.6161,32.6687,32.6011,32.6537,23200.0
2010-11-02 12:10:00,43.44,43.47,43.38,43.47,52700.0,32.6537,32.6762,32.6086,32.6762,52700.0
2010-11-02 12:20:00,43.46,43.5,43.43,43.5,38600.0,32.6687,32.6988,32.6462,32.6988,38600.0
2010-11-02 12:30:00,43.49,43.62,43.49,43.6,73400.0,32.6913,32.789,32.6913,32.774,73400.0
2010-11-02 12:40:00,43.6,43.68,43.6,43.68,23300.0,32.774,32.8341,32.774,32.8341,23300.0
2010-11-02 12:50:00,43.67,43.68,43.65,43.67,19100.0,32.8266,32.8341,32.8115,32.8266,19100.0
2010-11-02 13:00:00,43.67,43.72,43.67,43.68,71000.0,32.8266,32.8642,32.8266,32.8341,71000.0
2010-11-02 13:10:00,43.68,43.7,43.64,43.65,20300.0,32.8341,32.8491,32.804,32.8115,20300.0
2010-11-02 13:20:00,43.65,43.67,43.59,43.63,45400.0,32.8115,32.8266,32.7664,32.7965,45400.0
2010-11-02 13:30:00,43.63,43.65,43.59,43.6,40300.0,32.7965,32.8115,32.7664,32.774,40300.0
2010-11-02 13:40:00,43.6,43.62,43.57,43.59,70700.0,32.774,32.789,32.7514,32.7664,70700.0
2010-11-02 13:50:00,43.58,43.62,43.57,43.59,35300.0,32.7589,32.789,32.7514,32.7664,35300.0
2010-11-02 14:00:00,43.59,43.59,43.51,43.52,38700.0,32.7664,32.7664,32.7063,32.7138,38700.0
2010-11-02 14:10:00,43.53,43.54,43.44,43.45,28200.0,32.7213,32.7289,32.6537,32.6612,28200.0
2010-11-02 14:20:00,43.45,43.49,43.44,43.46,51500.0,32.6612,32.6913,32.6537,32.6687,51500.0
2010-11-02 14:30:00,43.46,43.46,43.39,43.39,78600.0,32.6687,32.6687,32.6161,32.6161,78600.0
2010-11-02 14:40:00,43.4,43.41,43.36,43.36,41200.0,32.6236,32.6311,32.5936,32.5936,41200.0
2010-11-02 14:50:00,43.37,43.39,43.33,43.36,74600.0,32.6011,32.6161,32.571,32.5936,74600.0
2010-11-02 15:00:00,43.35,43.41,43.35,43.38,65800.0,32.586,32.6311,32.586,32.6086,65800.0
2010-11-02 15:10:00,43.37,43.44,43.36,43.42,57300.0,32.6011,32.6537,32.5936,32.6387,57300.0
2010-11-02 15:20:00,43.42,43.43,43.38,43.4,87700.0,32.6387,32.6462,32.6086,32.6236,87700.0
2010-11-02 15:30:00,43.39,43.45,43.39,43.44,100200.0,32.6161,32.6612,32.6161,32.6537,100200.0
2010-11-02 15:40:00,43.43,43.45,43.39,43.39,214300.0,32.6462,32.6612,32.6161,32.6161,214300.0
2010-11-02 15:50:00,43.39,43.4,43.28,43.35,449200.0,32.6161,32.6236,32.5334,32.586,449200.0
2010-11-03 09:30:00,43.47,43.64,43.45,43.53,140500.0,32.6762,32.804,32.6612,32.7213,140500.0
2010-11-03 09:40:00,43.54,43.59,43.44,43.58,73900.0,32.7289,32.7664,32.6537,32.7589,73900.0
2010-11-03 09:50:00,43.58,43.58,43.47,43.53,59000.0,32.7589,32.7589,32.6762,32.7213,59000.0
2010-11-03 10:00:00,43.53,43.59,43.45,43.53,96100.0,32.7213,32.7664,32.6612,32.7213,96100.0
2010-11-03 10:10:00,43.53,43.58,43.49,43.5,61000.0,32.7213,32.7589,32.6913,32.6988,61000.0
2010-11-03 10:20:00,43.49,43.54,43.49,43.52,61600.0,32.6913,32.7289,32.6913,32.7138,61600.0
2010-11-03 10:30:00,43.53,43.6,43.52,43.57,57500.0,32.7213,32.774,32.7138,32.7514,57500.0
2010-11-03 10:40:00,43.57,43.58,43.5,43.55,85100.0,32.7514,32.7589,32.6988,32.7364,85100.0
2010-11-03 10:50:00,43.55,43.6,43.54,43.56,82000.0,32.7364,32.774,32.7289,32.7439,82000.0
2010-11-03 11:00:00,43.56,43.58,43.49,43.54,112200.0,32.7439,32.7589,32.6913,32.7289,112200.0
2010-11-03 11:10:00,43.54,43.58,43.41,43.48,345900.0,32.7289,32.7589,32.6311,32.6838,345900.0
2010-11-03 11:20:00,43.48,43.54,43.45,43.53,91500.0,32.6838,32.7289,32.6612,32.7213,91500.0
2010-11-03 11:30:00,43.53,43.53,43.48,43.52,37400.0,32.7213,32.7213,32.6838,32.7138,37400.0
2010-11-03 11:40:00,43.52,43.6,43.51,43.58,96400.0,32.7138,32.774,32.7063,32.7589,96400.0
2010-11-03 11:50:00,43.57,43.58,43.49,43.5,36600.0,32.7514,32.7589,32.6913,32.6988,36600.0
2010-11-03 12:00:00,43.5,43.5,43.28,43.33,52300.0,32.6988,32.6988,32.5334,32.571,52300.0
2010-11-03 12:10:00,43.33,43.38,43.32,43.34,41000.0,32.571,32.6086,32.5635,32.5785,41000.0
2010-11-03 12:20:00,43.34,43.34,43.24,43.27,37500.0,32.5785,32.5785,32.5034,32.5259,37500.0
2010-11-03 12:30:00,43.27,43.32,43.21,43.22,60200.0,32.5259,32.5635,32.4808,32.4883,60200.0
2010-11-03 12:40:00,43.23,43.24,43.19,43.24,33300.0,32.4958,32.5034,32.4658,32.5034,33300.0
2010-11-03 12:50:00,43.24,43.27,43.22,43.22,34400.0,32.5034,32.5259,32.4883,32.4883,34400.0
2010-11-03 13:00:00,43.21,43.27,43.21,43.24,70300.0,32.4808,32.5259,32.4808,32.5034,70300.0
2010-11-03 13:10:00,43.25,43.25,43.2,43.2,33500.0,32.5109,32.5109,32.4733,32.4733,33500.0
2010-11-03 13:20:00,43.2,43.25,43.19,43.23,28100.0,32.4733,32.5109,32.4658,32.4958,28100.0
2010-11-03 13:30:00,43.22,43.25,43.12,43.15,72700.0,32.4883,32.5109,32.4131,32.4357,72700.0
2010-11-03 13:40:00,43.15,43.21,43.12,43.2,100400.0,32.4357,32.4808,32.4131,32.4733,100400.0
2010-11-03 13:50:00,43.21,43.22,43.14,43.16,55900.0,32.4808,32.4883,32.4282,32.4432,55900.0
2010-11-03 14:00:00,43.16,43.25,43.15,43.19,153100.0,32.4432,32.5109,32.4357,32.4658,153100.0
2010-11-03 14:10:00,43.19,43.42,42.85,43.28,250100.0,32.4658,32.6387,32.2102,32.5334,250100.0
2010-11-03 14:20:00,43.28,43.49,42.83,42.93,450500.0,32.5334,32.6913,32.1952,32.2703,450500.0
2010-11-03 14:30:00,42.93,43.23,42.78,43.16,192500.0,32.2703,32.4958,32.1576,32.4432,192500.0
2010-11-03 14:40:00,43.16,43.3,43.09,43.21,194600.0,32.4432,32.5485,32.3906,32.4808,194600.0
2010-11-03 14:50:00,43.22,43.45,43.22,43.39,147500.0,32.4883,32.6612,32.4883,32.6161,147500.0
2010-11-03 15:00:00,43.39,43.56,43.38,43.55,166800.0,32.6161,32.7439,32.6086,32.7364,166800.0
2010-11-03 15:10:00,43.55,43.6,43.48,43.49,102500.0,32.7364,32.774,32.6838,32.6913,102500.0
2010-11-03 15:20:00,43.49,43.5,43.36,43.39,105100.0,32.6913,32.6988,32.5936,32.6161,105100.0
2010-11-03 15:30:00,43.38,43.42,43.33,43.39,123800.0,32.6086,32.6387,32.571,32.6161,123800.0
2010-11-03 15:40:00,43.39,43.44,43.34,43.42,159900.0,32.6161,32.6537,32.5785,32.6387,159900.0
2010-11-03 15:50:00,43.42,43.56,43.39,43.56,249200.0,32.6387,32.7439,32.6161,32.7439,249200.0
2010-11-04 09:30:00,43.84,44.18,43.77,44.13,257600.0,32.9544,33.2099,32.9018,33.1724,257600.0
2010-11-04 09:40:00,44.15,44.25,44.06,44.22,235500.0,33.1874,33.2626,33.1197,33.24,235500.0
2010-11-04 09:50:00,44.22,44.51,44.2,44.47,195600.0,33.24,33.458,33.225,33.4279,195600.0
2010-11-04 10:00:00,44.47,44.51,44.26,44.26,223500.0,33.4279,33.458,33.2701,33.2701,223500.0
2010-11-04 10:10:00,44.26,44.45,44.26,44.44,60700.0,33.2701,33.4129,33.2701,33.4054,60700.0
2010-11-04 10:20:00,44.43,44.61,44.4,44.6,99800.0,33.3979,33.5332,33.3753,33.5257,99800.0
2010-11-04 10:30:00,44.6,44.65,44.58,44.59,143600.0,33.5257,33.5632,33.5106,33.5181,143600.0
2010-11-04 10:40:00,44.59,44.6,44.48,44.52,53400.0,33.5181,33.5257,33.4355,33.4655,53400.0
2010-11-04 10:50:00,44.52,44.67,44.51,44.67,80500.0,33.4655,33.5783,33.458,33.5783,80500.0
2010-11-04 11:00:00,44.67,44.75,44.56,44.59,112400.0,33.5783,33.6384,33.4956,33.5181,112400.0
2010-11-04 11:10:00,44.59,44.61,44.45,44.46,135800.0,33.5181,33.5332,33.4129,33.4204,135800.0
2010-11-04 11:20:00,44.46,44.49,44.45,44.49,47500.0,33.4204,33.443,33.4129,33.443,47500.0
2010-11-04 11:30:00,44.49,44.62,44.49,44.6,50300.0,33.443,33.5407,33.443,33.5257,50300.0
2010-11-04 11:40:00,44.59,44.61,44.53,44.54,53100.0,33.5181,33.5332,33.473,33.4806,53100.0
2010-11-04 11:50:00,44.54,44.58,44.47,44.51,79400.0,33.4806,33.5106,33.4279,33.458,79400.0
2010-11-04 12:00:00,44.5,44.51,44.45,44.49,95300.0,33.4505,33.458,33.4129,33.443,95300.0
2010-11-04 12:10:00,44.48,44.52,44.42,44.46,161500.0,33.4355,33.4655,33.3904,33.4204,161500.0
2010-11-04 12:20:00,44.46,44.46,44.43,44.45,75600.0,33.4204,33.4204,33.3979,33.4129,75600.0
2010-11-04 12:30:00,44.45,44.53,44.44,44.52,43600.0,33.4129,33.473,33.4054,33.4655,43600.0
2010-11-04 12:40:00,44.51,44.55,44.4,44.4,41800.0,33.458,33.4881,33.3753,33.3753,41800.0
2010-11-04 12:50:00,44.39,44.42,44.37,44.42,115800.0,33.3678,33.3904,33.3528,33.3904,115800.0
2010-11-04 13:00:00,44.43,44.44,44.35,44.38,86500.0,33.3979,33.4054,33.3377,33.3603,86500.0
2010-11-04 13:10:00,44.38,44.39,44.29,44.3,85000.0,33.3603,33.3678,33.2926,33.3001,85000.0
2010-11-04 13:20:00,44.3,44.36,44.27,44.27,124900.0,33.3001,33.3453,33.2776,33.2776,124900.0
2010-11-04 13:30:00,44.28,44.32,44.28,44.28,115000.0,33.2851,33.3152,33.2851,33.2851,115000.0
2010-11-04 13:40:00,44.28,44.35,44.27,44.33,101700.0,33.2851,33.3377,33.2776,33.3227,101700.0
2010-11-04 13:50:00,44.34,44.34,44.28,44.28,68000.0,33.3302,33.3302,33.2851,33.2851,68000.0
2010-11-04 14:00:00,44.28,44.36,44.27,44.29,128000.0,33.2851,33.3453,33.2776,33.2926,128000.0
2010-11-04 14:10:00,44.28,44.3,44.23,44.26,111300.0,33.2851,33.3001,33.2475,33.2701,111300.0
2010-11-04 14:20:00,44.27,44.36,44.27,44.31,55300.0,33.2776,33.3453,33.2776,33.3077,55300.0
2010-11-04 14:30:00,44.31,44.5,44.31,44.5,41800.0,33.3077,33.4505,33.3077,33.4505,41800.0
2010-11-04 14:40:00,44.49,44.52,44.47,44.47,110700.0,33.443,33.4655,33.4279,33.4279,110700.0
2010-11-04 14:50:00,44.47,44.48,44.44,44.44,38900.0,33.4279,33.4355,33.4054,33.4054,38900.0
2010-11-04 15:00:00,44.45,44.53,44.44,44.51,44900.0,33.4129,33.473,33.4054,33.458,44900.0
2010-11-04 15:10:00,44.51,44.51,44.4,44.42,115000.0,33.458,33.458,33.3753,33.3904,115000.0
2010-11-04 15:20:00,44.42,44.56,44.4,44.56,100200.0,33.3904,33.4956,33.3753,33.4956,100200.0
2010-11-04 15:30:00,44.56,44.56,44.46,44.46,165100.0,33.4956,33.4956,33.4204,33.4204,165100.0
2010-11-04 15:40:00,44.46,44.54,44.44,44.52,229400.0,33.4204,33.4806,33.4054,33.4655,229400.0
2010-11-04 15:50:00,44.52,44.63,44.51,44.61,255200.0,33.4655,33.5482,33.458,33.5332,255200.0
2010-11-05 09:30:00,44.67,44.72,44.56,44.71,119600.0,33.5783,33.6159,33.4956,33.6083,119600.0
2010-11-05 09:40:00,44.71,44.73,44.56,44.59,169200.0,33.6083,33.6234,33.4956,33.5181,169200.0
2010-11-05 09:50:00,44.59,44.66,44.49,44.62,80700.0,33.5181,33.5708,33.443,33.5407,80700.0
2010-11-05 10:00:00,44.62,44.68,44.58,44.65,78400.0,33.5407,33.5858,33.5106,33.5632,78400.0
2010-11-05 10:10:00,44.66,44.76,44.6,44.6,125600.0,33.5708,33.6459,33.5257,33.5257,125600.0
2010-11-05 10:20:00,44.6,44.73,44.58,44.71,95900.0,33.5257,33.6234,33.5106,33.6083,95900.0
2010-11-05 10:30:00,44.72,44.8,44.7,44.76,78500.0,33.6159,33.676,33.6008,33.6459,78500.0
2010-11-05 10:40:00,44.75,44.84,44.73,44.79,104800.0,33.6384,33.7061,33.6234,33.6685,104800.0
2010-11-05 10:50:00,44.8,44.9,44.79,44.79,119100.0,33.676,33.7512,33.6685,33.6685,119100.0
2010-11-05 11:00:00,44.8,44.81,44.73,44.76,72600.0,33.676,33.6835,33.6234,33.6459,72600.0
2010-11-05 11:10:00,44.78,44.83,44.75,44.8,66000.0,33.661,33.6985,33.6384,33.676,66000.0
2010-11-05 11:20:00,44.8,44.86,44.77,44.81,70800.0,33.676,33.7211,33.6534,33.6835,70800.0
2010-11-05 11:30:00,44.8,44.83,44.78,44.79,72400.0,33.676,33.6985,33.661,33.6685,72400.0
2010-11-05 11:40:00,44.81,44.82,44.62,44.63,95100.0,33.6835,33.691,33.5407,33.5482,95100.0
2010-11-05 11:50:00,44.63,44.66,44.58,44.61,86100.0,33.5482,33.5708,33.5106,33.5332,86100.0
2010-11-05 12:00:00,44.6,44.6,44.46,44.49,67200.0,33.5257,33.5257,33.4204,33.443,67200.0
2010-11-05 12:10:00,44.5,44.51,44.43,44.47,69400.0,33.4505,33.458,33.3979,33.4279,69400.0
2010-11-05 12:20:00,44.46,44.49,44.38,44.45,56900.0,33.4204,33.443,33.3603,33.4129,56900.0
2010-11-05 12:30:00,44.45,44.6,44.44,44.49,88300.0,33.4129,33.5257,33.4054,33.443,88300.0
2010-11-05 12:40:00,44.49,44.53,44.44,44.53,47000.0,33.443,33.473,33.4054,33.473,47000.0
2010-11-05 12:50:00,44.53,44.58,44.48,44.58,46100.0,33.473,33.5106,33.4355,33.5106,46100.0
2010-11-05 13:00:00,44.58,44.68,44.57,44.66,26400.0,33.5106,33.5858,33.5031,33.5708,26400.0
2010-11-05 13:10:00,44.65,44.68,44.62,44.63,27700.0,33.5632,33.5858,33.5407,33.5482,27700.0
2010-11-05 13:20:00,44.63,44.65,44.59,44.65,54200.0,33.5482,33.5632,33.5181,33.5632,54200.0
2010-11-05 13:30:00,44.65,44.65,44.58,44.6,48300.0,33.5632,33.5632,33.5106,33.5257,48300.0
2010-11-05 13:40:00,44.61,44.62,44.59,44.6,34900.0,33.5332,33.5407,33.5181,33.5257,34900.0
2010-11-05 13:50:00,44.6,44.65,44.59,44.64,22700.0,33.5257,33.5632,33.5181,33.5557,22700.0
2010-11-05 14:00:00,44.63,44.64,44.55,44.56,33900.0,33.5482,33.5557,33.4881,33.4956,33900.0
2010-11-05 14:10:00,44.56,44.56,44.46,44.49,58200.0,33.4956,33.4956,33.4204,33.443,58200.0
2010-11-05 14:20:00,44.49,44.54,44.44,44.49,91700.0,33.443,33.4806,33.4054,33.443,91700.0
2010-11-05 14:30:00,44.49,44.55,44.47,44.49,88300.0,33.443,33.4881,33.4279,33.443,88300.0
2010-11-05 14:40:00,44.48,44.58,44.43,44.56,81700.0,33.4355,33.5106,33.3979,33.4956,81700.0
2010-11-05 14:50:00,44.57,44.59,44.53,44.54,63600.0,33.5031,33.5181,33.473,33.4806,63600.0
2010-11-05 15:00:00,44.55,44.63,44.54,44.59,50000.0,33.4881,33.5482,33.4806,33.5181,50000.0
2010-11-05 15:10:00,44.57,44.62,44.54,44.55,68200.0,33.5031,33.5407,33.4806,33.4881,68200.0
2010-11-05 15:20:00,44.55,44.58,44.52,44.57,115900.0,33.4881,33.5106,33.4655,33.5031,115900.0
2010-11-05 15:30:00,44.57,44.59,44.53,44.54,127200.0,33.5031,33.5181,33.473,33.4806,127200.0
2010-11-05 15:40:00,44.54,44.62,44.5,44.6,167600.0,33.4806,33.5407,33.4505,33.5257,167600.0
2010-11-05 15:50:00,44.6,44.71,44.59,44.69,248900.0,33.5257,33.6083,33.5181,33.5933,248900.0
2010-11-08 09:30:00,44.36,44.51,44.31,44.35,106900.0,33.3453,33.458,33.3077,33.3377,106900.0
2010-11-08 09:40:00,44.35,44.42,44.18,44.18,81100.0,33.3377,33.3904,33.2099,33.2099,81100.0
2010-11-08 09:50:00,44.18,44.2,44.02,44.03,95000.0,33.2099,33.225,33.0897,33.0972,95000.0
2010-11-08 10:00:00,44.03,44.06,43.89,44.01,277900.0,33.0972,33.1197,32.992,33.0822,277900.0
2010-11-08 10:10:00,44.01,44.06,43.99,44.02,51400.0,33.0822,33.1197,33.0671,33.0897,51400.0
2010-11-08 10:20:00,44.02,44.1,44.01,44.08,48800.0,33.0897,33.1498,33.0822,33.1348,48800.0
2010-11-08 10:30:00,44.08,44.08,43.97,43.99,84000.0,33.1348,33.1348,33.0521,33.0671,84000.0
2010-11-08 10:40:00,44.0,44.03,43.97,44.03,73800.0,33.0746,33.0972,33.0521,33.0972,73800.0
2010-11-08 10:50:00,44.03,44.06,43.9,43.91,90900.0,33.0972,33.1197,32.9995,33.007,90900.0
2010-11-08 11:00:00,43.91,43.94,43.82,43.85,114200.0,33.007,33.0295,32.9393,32.9619,114200.0
2010-11-08 11:10:00,43.84,43.84,43.68,43.68,128400.0,32.9544,32.9544,32.8341,32.8341,128400.0
2010-11-08 11:20:00,43.69,43.81,43.66,43.73,110500.0,32.8416,32.9318,32.8191,32.8717,110500.0
2010-11-08 11:30:00,43.74,43.83,43.73,43.76,47400.0,32.8792,32.9469,32.8717,32.8942,47400.0
2010-11-08 11:40:00,43.76,43.83,43.76,43.81,74900.0,32.8942,32.9469,32.8942,32.9318,74900.0
2010-11-08 11:50:00,43.82,43.9,43.81,43.83,97800.0,32.9393,32.9995,32.9318,32.9469,97800.0
2010-11-08 12:00:00,43.84,43.91,43.83,43.88,45000.0,32.9544,33.007,32.9469,32.9844,45000.0
2010-11-08 12:10:00,43.9,44.02,43.9,44.0,45000.0,32.9995,33.0897,32.9995,33.0746,45000.0
2010-11-08 12:20:00,44.01,44.07,44.0,44.07,298800.0,33.0822,33.1273,33.0746,33.1273,298800.0
2010-11-08 12:30:00,44.06,44.08,43.97,44.0,34700.0,33.1197,33.1348,33.0521,33.0746,34700.0
2010-11-08 12:40:00,43.99,44.01,43.95,43.97,27000.0,33.0671,33.0822,33.0371,33.0521,27000.0
2010-11-08 12:50:00,43.97,44.0,43.95,43.96,18200.0,33.0521,33.0746,33.0371,33.0446,18200.0
2010-11-08 13:00:00,43.96,44.0,43.96,43.99,24000.0,33.0446,33.0746,33.0446,33.0671,24000.0
2010-11-08 13:10:00,43.98,43.98,43.91,43.91,59800.0,33.0596,33.0596,33.007,33.007,59800.0
2010-11-08 13:20:00,43.91,43.95,43.87,43.88,52900.0,33.007,33.0371,32.9769,32.9844,52900.0
2010-11-08 13:30:00,43.88,43.93,43.87,43.89,78000.0,32.9844,33.022,32.9769,32.992,78000.0
2010-11-08 13:40:00,43.89,43.97,43.82,43.97,53500.0,32.992,33.0521,32.9393,33.0521,53500.0
2010-11-08 13:50:00,43.97,44.02,43.96,43.97,61500.0,33.0521,33.0897,33.0446,33.0521,61500.0
2010-11-08 14:00:00,43.97,44.01,43.96,43.97,63400.0,33.0521,33.0822,33.0446,33.0521,63400.0
2010-11-08 14:10:00,43.98,43.98,43.9,43.97,46100.0,33.0596,33.0596,32.9995,33.0521,46100.0
2010-11-08 14:20:00,43.98,44.0,43.95,43.95,46700.0,33.0596,33.0746,33.0371,33.0371,46700.0
2010-11-08 14:30:00,43.95,43.95,43.86,43.92,64000.0,33.0371,33.0371,32.9694,33.0145,64000.0
2010-11-08 14:40:00,43.91,44.0,43.91,43.95,29300.0,33.007,33.0746,33.007,33.0371,29300.0
2010-11-08 14:50:00,43.96,43.96,43.86,43.87,33400.0,33.0446,33.0446,32.9694,32.9769,33400.0
2010-11-08 15:00:00,43.86,43.93,43.86,43.87,42700.0,32.9694,33.022,32.9694,32.9769,42700.0
2010-11-08 15:10:00,43.87,43.87,43.77,43.83,111300.0,32.9769,32.9769,32.9018,32.9469,111300.0
2010-11-08 15:20:00,43.83,43.91,43.83,43.84,83900.0,32.9469,33.007,32.9469,32.9544,83900.0
2010-11-08 15:30:00,43.83,43.98,43.83,43.96,99200.0,32.9469,33.0596,32.9469,33.0446,99200.0
2010-11-08 15:40:00,43.95,44.09,43.94,44.01,237000.0,33.0371,33.1423,33.0295,33.0822,237000.0
2010-11-08 15:50:00,44.01,44.02,43.93,43.96,315400.0,33.0822,33.0897,33.022,33.0446,315400.0
2010-11-09 09:30:00,43.95,44.15,43.93,44.06,117700.0,33.0371,33.1874,33.022,33.1197,117700.0
2010-11-09 09:40:00,44.06,44.15,44.03,44.09,79400.0,33.1197,33.1874,33.0972,33.1423,79400.0
2010-11-09 09:50:00,44.1,44.13,44.06,44.09,77700.0,33.1498,33.1724,33.1197,33.1423,77700.0
2010-11-09 10:00:00,44.09,44.14,44.02,44.05,87700.0,33.1423,33.1799,33.0897,33.1122,87700.0
2010-11-09 10:10:00,44.04,44.08,44.0,44.06,77800.0,33.1047,33.1348,33.0746,33.1197,77800.0
2010-11-09 10:20:00,44.06,44.11,44.02,44.08,69500.0,33.1197,33.1573,33.0897,33.1348,69500.0
2010-11-09 10:30:00,44.07,44.1,44.03,44.03,50200.0,33.1273,33.1498,33.0972,33.0972,50200.0
2010-11-09 10:40:00,44.02,44.02,43.86,43.92,92900.0,33.0897,33.0897,32.9694,33.0145,92900.0
2010-11-09 10:50:00,43.91,43.94,43.83,43.84,60200.0,33.007,33.0295,32.9469,32.9544,60200.0
2010-11-09 11:00:00,43.83,43.84,43.75,43.78,85000.0,32.9469,32.9544,32.8867,32.9093,85000.0
2010-11-09 11:10:00,43.78,43.86,43.74,43.83,74700.0,32.9093,32.9694,32.8792,32.9469,74700.0
2010-11-09 11:20:00,43.82,43.83,43.68,43.7,143400.0,32.9393,32.9469,32.8341,32.8491,143400.0
2010-11-09 11:30:00,43.69,43.72,43.66,43.71,74000.0,32.8416,32.8642,32.8191,32.8566,74000.0
2010-11-09 11:40:00,43.71,43.73,43.7,43.71,56200.0,32.8566,32.8717,32.8491,32.8566,56200.0
2010-11-09 11:50:00,43.71,43.73,43.58,43.6,58600.0,32.8566,32.8717,32.7589,32.774,58600.0
2010-11-09 12:00:00,43.6,43.71,43.6,43.7,38900.0,32.774,32.8566,32.774,32.8491,38900.0
2010-11-09 12:10:00,43.7,43.7,43.58,43.61,55700.0,32.8491,32.8491,32.7589,32.7815,55700.0
2010-11-09 12:20:00,43.62,43.62,43.53,43.6,47600.0,32.789,32.789,32.7213,32.774,47600.0
2010-11-09 12:30:00,43.61,43.63,43.52,43.52,44600.0,32.7815,32.7965,32.7138,32.7138,44600.0
2010-11-09 12:40:00,43.52,43.52,43.46,43.47,94900.0,32.7138,32.7138,32.6687,32.6762,94900.0
2010-11-09 12:50:00,43.47,43.52,43.44,43.47,85200.0,32.6762,32.7138,32.6537,32.6762,85200.0
2010-11-09 13:00:00,43.47,43.52,43.47,43.5,60600.0,32.6762,32.7138,32.6762,32.6988,60600.0
2010-11-09 13:10:00,43.5,43.52,43.44,43.47,135300.0,32.6988,32.7138,32.6537,32.6762,135300.0
2010-11-09 13:20:00,43.47,43.47,43.38,43.43,122300.0,32.6762,32.6762,32.6086,32.6462,122300.0
2010-11-09 13:30:00,43.44,43.49,43.4,43.42,105000.0,32.6537,32.6913,32.6236,32.6387,105000.0
2010-11-09 13:40:00,43.42,43.43,43.26,43.38,124500.0,32.6387,32.6462,32.5184,32.6086,124500.0
2010-11-09 13:50:00,43.38,43.4,43.34,43.38,95100.0,32.6086,32.6236,32.5785,32.6086,95100.0
2010-11-09 14:00:00,43.4,43.5,43.4,43.49,45000.0,32.6236,32.6988,32.6236,32.6913,45000.0
2010-11-09 14:10:00,43.49,43.51,43.46,43.51,120300.0,32.6913,32.7063,32.6687,32.7063,120300.0
2010-11-09 14:20:00,43.5,43.56,43.47,43.49,80400.0,32.6988,32.7439,32.6762,32.6913,80400.0
2010-11-09 14:30:00,43.49,43.56,43.49,43.54,166200.0,32.6913,32.7439,32.6913,32.7289,166200.0
2010-11-09 14:40:00,43.54,43.57,43.51,43.52,57100.0,32.7289,32.7514,32.7063,32.7138,57100.0
2010-11-09 14:50:00,43.52,43.52,43.5,43.5,60100.0,32.7138,32.7138,32.6988,32.6988,60100.0
2010-11-09 15:00:00,43.51,43.51,43.4,43.42,83500.0,32.7063,32.7063,32.6236,32.6387,83500.0
2010-11-09 15:10:00,43.41,43.41,43.32,43.35,133000.0,32.6311,32.6311,32.5635,32.586,133000.0
2010-11-09 15:20:00,43.36,43.37,43.25,43.36,124700.0,32.5936,32.6011,32.5109,32.5936,124700.0
2010-11-09 15:30:00,43.36,43.37,43.19,43.22,151500.0,32.5936,32.6011,32.4658,32.4883,151500.0
2010-11-09 15:40:00,43.23,43.27,43.11,43.15,243000.0,32.4958,32.5259,32.4056,32.4357,243000.0
2010-11-09 15:50:00,43.14,43.37,43.14,43.36,340300.0,32.4282,32.6011,32.4282,32.5936,340300.0
2010-11-10 09:30:00,43.34,43.45,43.21,43.24,111600.0,32.5785,32.6612,32.4808,32.5034,111600.0
2010-11-10 09:40:00,43.24,43.25,43.04,43.04,75900.0,32.5034,32.5109,32.353,32.353,75900.0
2010-11-10 09:50:00,43.02,43.12,42.89,42.94,103500.0,32.338,32.4131,32.2403,32.2778,103500.0
2010-11-10 10:00:00,42.94,42.99,42.78,42.9,83700.0,32.2778,32.3154,32.1576,32.2478,83700.0
2010-11-10 10:10:00,42.9,43.0,42.86,42.96,86600.0,32.2478,32.3229,32.2177,32.2929,86600.0
2010-11-10 10:20:00,42.95,43.08,42.89,42.9,54600.0,32.2854,32.3831,32.2403,32.2478,54600.0
2010-11-10 10:30:00,42.9,43.07,42.87,43.07,75600.0,32.2478,32.3756,32.2252,32.3756,75600.0
2010-11-10 10:40:00,43.07,43.11,42.9,42.91,64400.0,32.3756,32.4056,32.2478,32.2553,64400.0
2010-11-10 10:50:00,42.9,42.97,42.84,42.96,72300.0,32.2478,32.3004,32.2027,32.2929,72300.0
2010-11-10 11:00:00,42.97,43.0,42.81,42.82,68900.0,32.3004,32.3229,32.1801,32.1876,68900.0
2010-11-10 11:10:00,42.81,42.89,42.8,42.88,64100.0,32.1801,32.2403,32.1726,32.2327,64100.0
2010-11-10 11:20:00,42.88,42.96,42.85,42.95,97800.0,32.2327,32.2929,32.2102,32.2854,97800.0
2010-11-10 11:30:00,42.96,43.1,42.96,43.08,83600.0,32.2929,32.3981,32.2929,32.3831,83600.0
2010-11-10 11:40:00,43.08,43.15,43.03,43.15,59900.0,32.3831,32.4357,32.3455,32.4357,59900.0
2010-11-10 11:50:00,43.14,43.28,43.14,43.27,47600.0,32.4282,32.5334,32.4282,32.5259,47600.0
2010-11-10 12:00:00,43.28,43.28,43.14,43.14,29100.0,32.5334,32.5334,32.4282,32.4282,29100.0
2010-11-10 12:10:00,43.14,43.16,43.13,43.14,17800.0,32.4282,32.4432,32.4207,32.4282,17800.0
2010-11-10 12:20:00,43.14,43.18,43.08,43.14,43200.0,32.4282,32.4582,32.3831,32.4282,43200.0
2010-11-10 12:30:00,43.13,43.21,43.13,43.19,23100.0,32.4207,32.4808,32.4207,32.4658,23100.0
2010-11-10 12:40:00,43.18,43.18,43.11,43.17,31300.0,32.4582,32.4582,32.4056,32.4507,31300.0
2010-11-10 12:50:00,43.17,43.24,43.15,43.2,21100.0,32.4507,32.5034,32.4357,32.4733,21100.0
2010-11-10 13:00:00,43.19,43.22,43.06,43.18,67900.0,32.4658,32.4883,32.368,32.4582,67900.0
2010-11-10 13:10:00,43.19,43.32,43.15,43.31,55200.0,32.4658,32.5635,32.4357,32.556,55200.0
2010-11-10 13:20:00,43.31,43.38,43.29,43.32,40600.0,32.556,32.6086,32.5409,32.5635,40600.0
2010-11-10 13:30:00,43.33,43.42,43.3,43.33,34200.0,32.571,32.6387,32.5485,32.571,34200.0
2010-11-10 13:40:00,43.32,43.33,43.26,43.32,50800.0,32.5635,32.571,32.5184,32.5635,50800.0
2010-11-10 13:50:00,43.32,43.39,43.26,43.33,34300.0,32.5635,32.6161,32.5184,32.571,34300.0
2010-11-10 14:00:00,43.34,43.5,43.32,43.46,70800.0,32.5785,32.6988,32.5635,32.6687,70800.0
2010-11-10 14:10:00,43.45,43.46,43.41,43.43,36800.0,32.6612,32.6687,32.6311,32.6462,36800.0
2010-11-10 14:20:00,43.44,43.46,43.36,43.46,46800.0,32.6537,32.6687,32.5936,32.6687,46800.0
2010-11-10 14:30:00,43.46,43.46,43.36,43.42,59600.0,32.6687,32.6687,32.5936,32.6387,59600.0
2010-11-10 14:40:00,43.42,43.46,43.36,43.44,59900.0,32.6387,32.6687,32.5936,32.6537,59900.0
2010-11-10 14:50:00,43.44,43.5,43.42,43.48,90300.0,32.6537,32.6988,32.6387,32.6838,90300.0
2010-11-10 15:00:00,43.48,43.5,43.36,43.38,82100.0,32.6838,32.6988,32.5936,32.6086,82100.0
2010-11-10 15:10:00,43.38,43.45,43.36,43.42,73100.0,32.6086,32.6612,32.5936,32.6387,73100.0
2010-11-10 15:20:00,43.43,43.49,43.43,43.43,66600.0,32.6462,32.6913,32.6462,32.6462,66600.0
2010-11-10 15:30:00,43.44,43.47,43.39,43.42,72800.0,32.6537,32.6762,32.6161,32.6387,72800.0
2010-11-10 15:40:00,43.42,43.49,43.38,43.46,114900.0,32.6387,32.6913,32.6086,32.6687,114900.0
2010-11-10 15:50:00,43.47,43.51,43.44,43.48,191300.0,32.6762,32.7063,32.6537,32.6838,191300.0
2010-11-11 09:30:00,42.88,43.16,42.86,43.11,111500.0,32.2327,32.4432,32.2177,32.4056,111500.0
2010-11-11 09:40:00,43.09,43.09,42.81,43.04,97100.0,32.3906,32.3906,32.1801,32.353,97100.0
2010-11-11 09:50:00,43.03,43.17,42.91,43.14,86300.0,32.3455,32.4507,32.2553,32.4282,86300.0
2010-11-11 10:00:00,43.13,43.25,43.05,43.24,110200.0,32.4207,32.5109,32.3605,32.5034,110200.0
2010-11-11 10:10:00,43.25,43.27,43.15,43.22,76600.0,32.5109,32.5259,32.4357,32.4883,76600.0
2010-11-11 10:20:00,43.22,43.25,43.12,43.16,69700.0,32.4883,32.5109,32.4131,32.4432,69700.0
2010-11-11 10:30:00,43.14,43.15,42.94,42.99,69700.0,32.4282,32.4357,32.2778,32.3154,69700.0
2010-11-11 10:40:00,42.95,42.96,42.8,42.81,102500.0,32.2854,32.2929,32.1726,32.1801,102500.0
2010-11-11 10:50:00,42.81,42.97,42.8,42.95,118200.0,32.1801,32.3004,32.1726,32.2854,118200.0
2010-11-11 11:00:00,42.94,43.01,42.81,42.81,107000.0,32.2778,32.3305,32.1801,32.1801,107000.0
2010-11-11 11:10:00,42.81,42.85,42.79,42.84,123800.0,32.1801,32.2102,32.1651,32.2027,123800.0
2010-11-11 11:20:00,42.84,42.98,42.83,42.94,176300.0,32.2027,32.3079,32.1952,32.2778,176300.0
2010-11-11 11:30:00,42.94,43.04,42.89,42.95,85900.0,32.2778,32.353,32.2403,32.2854,85900.0
2010-11-11 11:40:00,42.95,43.01,42.85,42.97,62900.0,32.2854,32.3305,32.2102,32.3004,62900.0
2010-11-11 11:50:00,42.97,43.01,42.88,42.89,90000.0,32.3004,32.3305,32.2327,32.2403,90000.0
2010-11-11 12:00:00,42.89,42.96,42.86,42.86,80000.0,32.2403,32.2929,32.2177,32.2177,80000.0
2010-11-11 12:10:00,42.87,43.0,42.87,42.93,71200.0,32.2252,32.3229,32.2252,32.2703,71200.0
2010-11-11 12:20:00,42.93,42.99,42.86,42.88,48100.0,32.2703,32.3154,32.2177,32.2327,48100.0
2010-11-11 12:30:00,42.88,42.96,42.85,42.86,60500.0,32.2327,32.2929,32.2102,32.2177,60500.0
2010-11-11 12:40:00,42.87,42.89,42.8,42.8,50500.0,32.2252,32.2403,32.1726,32.1726,50500.0
2010-11-11 12:50:00,42.8,42.82,42.76,42.76,124300.0,32.1726,32.1876,32.1425,32.1425,124300.0
2010-11-11 13:00:00,42.77,42.78,42.7,42.75,108700.0,32.1501,32.1576,32.0974,32.135,108700.0
2010-11-11 13:10:00,42.76,42.82,42.75,42.8,77700.0,32.1425,32.1876,32.135,32.1726,77700.0
2010-11-11 13:20:00,42.8,42.88,42.74,42.74,142000.0,32.1726,32.2327,32.1275,32.1275,142000.0
2010-11-11 13:30:00,42.73,42.83,42.72,42.83,85600.0,32.12,32.1952,32.1125,32.1952,85600.0
2010-11-11 13:40:00,42.83,42.91,42.82,42.82,86700.0,32.1952,32.2553,32.1876,32.1876,86700.0
2010-11-11 13:50:00,42.83,42.86,42.78,42.81,73900.0,32.1952,32.2177,32.1576,32.1801,73900.0
2010-11-11 14:00:00,42.82,42.9,42.77,42.87,78200.0,32.1876,32.2478,32.1501,32.2252,78200.0
2010-11-11 14:10:00,42.88,42.99,42.87,42.95,74700.0,32.2327,32.3154,32.2252,32.2854,74700.0
2010-11-11 14:20:00,42.95,42.95,42.85,42.86,77000.0,32.2854,32.2854,32.2102,32.2177,77000.0
2010-11-11 14:30:00,42.86,42.99,42.86,42.94,81000.0,32.2177,32.3154,32.2177,32.2778,81000.0
2010-11-11 14:40:00,42.93,42.97,42.9,42.9,66300.0,32.2703,32.3004,32.2478,32.2478,66300.0
2010-11-11 14:50:00,42.9,42.91,42.76,42.78,80200.0,32.2478,32.2553,32.1425,32.1576,80200.0
2010-11-11 15:00:00,42.78,42.88,42.75,42.88,74300.0,32.1576,32.2327,32.135,32.2327,74300.0
2010-11-11 15:10:00,42.88,42.9,42.85,42.87,71500.0,32.2327,32.2478,32.2102,32.2252,71500.0
2010-11-11 15:20:00,42.88,42.94,42.85,42.93,218900.0,32.2327,32.2778,32.2102,32.2703,218900.0
2010-11-11 15:30:00,42.92,42.92,42.63,42.73,213300.0,32.2628,32.2628,32.0448,32.12,213300.0
2010-11-11 15:40:00,42.73,42.81,42.69,42.73,186300.0,32.12,32.1801,32.0899,32.12,186300.0
2010-11-11 15:50:00,42.74,42.82,42.72,42.81,249300.0,32.1275,32.1876,32.1125,32.1801,249300.0
2010-11-12 09:30:00,42.73,43.0,42.63,42.86,201200.0,32.12,32.3229,32.0448,32.2177,201200.0
2010-11-12 09:40:00,42.85,42.99,42.84,42.91,136800.0,32.2102,32.3154,32.2027,32.2553,136800.0
2010-11-12 09:50:00,42.92,43.1,42.91,43.03,255500.0,32.2628,32.3981,32.2553,32.3455,255500.0
2010-11-12 10:00:00,43.03,43.14,43.02,43.05,140200.0,32.3455,32.4282,32.338,32.3605,140200.0
2010-11-12 10:10:00,43.04,43.19,42.99,43.13,173000.0,32.353,32.4658,32.3154,32.4207,173000.0
2010-11-12 10:20:00,43.12,43.13,42.89,42.9,580800.0,32.4131,32.4207,32.2403,32.2478,580800.0
2010-11-12 10:30:00,42.89,42.9,42.63,42.76,144100.0,32.2403,32.2478,32.0448,32.1425,144100.0
2010-11-12 10:40:00,42.75,42.78,42.58,42.62,95000.0,32.135,32.1576,32.0072,32.0373,95000.0
2010-11-12 10:50:00,42.62,42.63,42.48,42.54,139500.0,32.0373,32.0448,31.9321,31.9772,139500.0
2010-11-12 11:00:00,42.54,42.6,42.42,42.45,96500.0,31.9772,32.0223,31.887,31.9095,96500.0
2010-11-12 11:10:00,42.44,42.55,42.44,42.49,59700.0,31.902,31.9847,31.902,31.9396,59700.0
2010-11-12 11:20:00,42.48,42.62,42.44,42.58,47600.0,31.9321,32.0373,31.902,32.0072,47600.0
2010-11-12 11:30:00,42.58,42.59,42.49,42.5,35200.0,32.0072,32.0147,31.9396,31.9471,35200.0
2010-11-12 11:40:00,42.5,42.55,42.42,42.43,43200.0,31.9471,31.9847,31.887,31.8945,43200.0
2010-11-12 11:50:00,42.44,42.44,42.3,42.38,48100.0,31.902,31.902,31.7968,31.8569,48100.0
2010-11-12 12:00:00,42.37,42.45,42.3,42.43,67900.0,31.8494,31.9095,31.7968,31.8945,67900.0
2010-11-12 12:10:00,42.43,42.45,42.34,42.35,56700.0,31.8945,31.9095,31.8268,31.8343,56700.0
2010-11-12 12:20:00,42.34,42.38,42.26,42.28,62700.0,31.8268,31.8569,31.7667,31.7817,62700.0
2010-11-12 12:30:00,42.28,42.34,42.16,42.32,102600.0,31.7817,31.8268,31.6915,31.8118,102600.0
2010-11-12 12:40:00,42.31,42.38,42.26,42.28,62100.0,31.8043,31.8569,31.7667,31.7817,62100.0
2010-11-12 12:50:00,42.26,42.33,42.21,42.26,97300.0,31.7667,31.8193,31.7291,31.7667,97300.0
2010-11-12 13:00:00,42.26,42.32,42.24,42.28,79400.0,31.7667,31.8118,31.7517,31.7817,79400.0
2010-11-12 13:10:00,42.28,42.38,42.27,42.27,62500.0,31.7817,31.8569,31.7742,31.7742,62500.0
2010-11-12 13:20:00,42.27,42.36,42.26,42.34,42700.0,31.7742,31.8419,31.7667,31.8268,42700.0
2010-11-12 13:30:00,42.34,42.37,42.28,42.37,43200.0,31.8268,31.8494,31.7817,31.8494,43200.0
2010-11-12 13:40:00,42.36,42.42,42.29,42.34,59400.0,31.8419,31.887,31.7892,31.8268,59400.0
2010-11-12 13:50:00,42.34,42.34,42.21,42.23,43100.0,31.8268,31.8268,31.7291,31.7441,43100.0
2010-11-12 14:00:00,42.23,42.28,42.19,42.28,50700.0,31.7441,31.7817,31.7141,31.7817,50700.0
2010-11-12 14:10:00,42.29,42.39,42.25,42.37,45500.0,31.7892,31.8644,31.7592,31.8494,45500.0
2010-11-12 14:20:00,42.38,42.38,42.27,42.3,36600.0,31.8569,31.8569,31.7742,31.7968,36600.0
2010-11-12 14:30:00,42.29,42.4,42.25,42.4,56200.0,31.7892,31.8719,31.7592,31.8719,56200.0
2010-11-12 14:40:00,42.39,42.41,42.27,42.41,76900.0,31.8644,31.8794,31.7742,31.8794,76900.0
2010-11-12 14:50:00,42.41,42.52,42.41,42.46,55100.0,31.8794,31.9621,31.8794,31.917,55100.0
2010-11-12 15:00:00,42.45,42.58,42.42,42.5,165700.0,31.9095,32.0072,31.887,31.9471,165700.0
2010-11-12 15:10:00,42.5,42.57,42.48,42.57,44500.0,31.9471,31.9997,31.9321,31.9997,44500.0
2010-11-12 15:20:00,42.58,42.61,42.45,42.49,89700.0,32.0072,32.0298,31.9095,31.9396,89700.0
2010-11-12 15:30:00,42.49,42.55,42.46,42.49,103300.0,31.9396,31.9847,31.917,31.9396,103300.0
2010-11-12 15:40:00,42.49,42.52,42.38,42.49,168600.0,31.9396,31.9621,31.8569,31.9396,168600.0
2010-11-12 15:50:00,42.49,42.54,42.42,42.53,288600.0,31.9396,31.9772,31.887,31.9696,288600.0
2010-11-15 09:30:00,42.57,42.62,42.32,42.37,156700.0,31.9997,32.0373,31.8118,31.8494,156700.0
2010-11-15 09:40:00,42.38,42.52,42.36,42.44,90800.0,31.8569,31.9621,31.8419,31.902,90800.0
2010-11-15 09:50:00,42.45,42.62,42.41,42.58,74800.0,31.9095,32.0373,31.8794,32.0072,74800.0
2010-11-15 10:00:00,42.56,42.56,42.33,42.37,71200.0,31.9922,31.9922,31.8193,31.8494,71200.0
2010-11-15 10:10:00,42.37,42.41,42.31,42.4,55100.0,31.8494,31.8794,31.8043,31.8719,55100.0
2010-11-15 10:20:00,42.4,42.41,42.36,42.37,70100.0,31.8719,31.8794,31.8419,31.8494,70100.0
2010-11-15 10:30:00,42.38,42.41,42.37,42.4,57000.0,31.8569,31.8794,31.8494,31.8719,57000.0
2010-11-15 10:40:00,42.4,42.4,42.34,42.39,36800.0,31.8719,31.8719,31.8268,31.8644,36800.0
2010-11-15 10:50:00,42.38,42.4,42.26,42.3,57100.0,31.8569,31.8719,31.7667,31.7968,57100.0
2010-11-15 11:00:00,42.3,42.36,42.17,42.19,53900.0,31.7968,31.8419,31.699,31.7141,53900.0
2010-11-15 11:10:00,42.19,42.23,42.15,42.17,144300.0,31.7141,31.7441,31.684,31.699,144300.0
2010-11-15 11:20:00,42.18,42.18,42.07,42.12,77900.0,31.7066,31.7066,31.6239,31.6615,77900.0
2010-11-15 11:30:00,42.13,42.27,42.09,42.25,86800.0,31.669,31.7742,31.6389,31.7592,86800.0
2010-11-15 11:40:00,42.24,42.34,42.23,42.34,121800.0,31.7517,31.8268,31.7441,31.8268,121800.0
2010-11-15 11:50:00,42.34,42.42,42.32,42.42,54400.0,31.8268,31.887,31.8118,31.887,54400.0
2010-11-15 12:00:00,42.43,42.49,42.39,42.43,25300.0,31.8945,31.9396,31.8644,31.8945,25300.0
2010-11-15 12:10:00,42.43,42.43,42.33,42.37,24000.0,31.8945,31.8945,31.8193,31.8494,24000.0
2010-11-15 12:20:00,42.38,42.45,42.35,42.42,19800.0,31.8569,31.9095,31.8343,31.887,19800.0
2010-11-15 12:30:00,42.4,42.48,42.39,42.48,23000.0,31.8719,31.9321,31.8644,31.9321,23000.0
2010-11-15 12:40:00,42.47,42.5,42.42,42.46,19600.0,31.9245,31.9471,31.887,31.917,19600.0
2010-11-15 12:50:00,42.46,42.53,42.46,42.51,17600.0,31.917,31.9696,31.917,31.9546,17600.0
2010-11-15 13:00:00,42.51,42.52,42.43,42.48,25400.0,31.9546,31.9621,31.8945,31.9321,25400.0
2010-11-15 13:10:00,42.48,42.56,42.48,42.55,22100.0,31.9321,31.9922,31.9321,31.9847,22100.0
2010-11-15 13:20:00,42.55,42.6,42.52,42.57,26500.0,31.9847,32.0223,31.9621,31.9997,26500.0
2010-11-15 13:30:00,42.57,42.59,42.52,42.52,20500.0,31.9997,32.0147,31.9621,31.9621,20500.0
2010-11-15 13:40:00,42.53,42.58,42.53,42.56,32600.0,31.9696,32.0072,31.9696,31.9922,32600.0
2010-11-15 13:50:00,42.56,42.57,42.52,42.52,25700.0,31.9922,31.9997,31.9621,31.9621,25700.0
2010-11-15 14:00:00,42.51,42.54,42.5,42.52,29000.0,31.9546,31.9772,31.9471,31.9621,29000.0
2010-11-15 14:10:00,42.52,42.53,42.45,42.46,30400.0,31.9621,31.9696,31.9095,31.917,30400.0
2010-11-15 14:20:00,42.45,42.45,42.4,42.41,24800.0,31.9095,31.9095,31.8719,31.8794,24800.0
2010-11-15 14:30:00,42.41,42.41,42.33,42.37,32000.0,31.8794,31.8794,31.8193,31.8494,32000.0
2010-11-15 14:40:00,42.37,42.41,42.34,42.39,26800.0,31.8494,31.8794,31.8268,31.8644,26800.0
2010-11-15 14:50:00,42.39,42.45,42.39,42.39,27400.0,31.8644,31.9095,31.8644,31.8644,27400.0
2010-11-15 15:00:00,42.39,42.43,42.33,42.4,43000.0,31.8644,31.8945,31.8193,31.8719,43000.0
2010-11-15 15:10:00,42.41,42.44,42.23,42.29,78900.0,31.8794,31.902,31.7441,31.7892,78900.0
2010-11-15 15:20:00,42.29,42.29,42.19,42.25,91100.0,31.7892,31.7892,31.7141,31.7592,91100.0
2010-11-15 15:30:00,42.26,42.28,42.2,42.28,96500.0,31.7667,31.7817,31.7216,31.7817,96500.0
2010-11-15 15:40:00,42.28,42.32,42.18,42.18,128100.0,31.7817,31.8118,31.7066,31.7066,128100.0
2010-11-15 15:50:00,42.19,42.21,42.11,42.13,171400.0,31.7141,31.7291,31.6539,31.669,171400.0
2010-11-16 09:30:00,41.59,41.88,41.48,41.85,285000.0,31.2631,31.481,31.1804,31.4585,285000.0
2010-11-16 09:40:00,41.87,42.06,41.86,41.86,109900.0,31.4735,31.6163,31.466,31.466,109900.0
2010-11-16 09:50:00,41.86,42.02,41.83,41.98,87700.0,31.466,31.5863,31.4435,31.5562,87700.0
2010-11-16 10:00:00,41.98,42.11,41.88,42.09,68200.0,31.5562,31.6539,31.481,31.6389,68200.0
2010-11-16 10:10:00,42.1,42.22,42.04,42.13,134100.0,31.6464,31.7366,31.6013,31.669,134100.0
2010-11-16 10:20:00,42.13,42.13,41.88,42.03,120800.0,31.669,31.669,31.481,31.5938,120800.0
2010-11-16 10:30:00,42.03,42.03,41.65,41.66,127700.0,31.5938,31.5938,31.3082,31.3157,127700.0
2010-11-16 10:40:00,41.67,41.81,41.57,41.63,213700.0,31.3232,31.4284,31.248,31.2931,213700.0
2010-11-16 10:50:00,41.63,41.8,41.62,41.77,100200.0,31.2931,31.4209,31.2856,31.3984,100200.0
2010-11-16 11:00:00,41.78,41.78,41.45,41.47,96400.0,31.4059,31.4059,31.1578,31.1728,96400.0
2010-11-16 11:10:00,41.47,41.48,41.38,41.4,92300.0,31.1728,31.1804,31.1052,31.1202,92300.0
2010-11-16 11:20:00,41.4,41.49,41.38,41.45,78600.0,31.1202,31.1879,31.1052,31.1578,78600.0
2010-11-16 11:30:00,41.45,41.54,41.44,41.54,47300.0,31.1578,31.2255,31.1503,31.2255,47300.0
2010-11-16 11:40:00,41.54,41.54,41.28,41.39,67200.0,31.2255,31.2255,31.03,31.1127,67200.0
2010-11-16 11:50:00,41.39,41.52,41.39,41.52,36100.0,31.1127,31.2104,31.1127,31.2104,36100.0
2010-11-16 12:00:00,41.53,41.59,41.51,41.57,39200.0,31.218,31.2631,31.2029,31.248,39200.0
2010-11-16 12:10:00,41.57,41.64,41.46,41.55,55800.0,31.248,31.3006,31.1653,31.233,55800.0
2010-11-16 12:20:00,41.54,41.58,41.47,41.5,42300.0,31.2255,31.2555,31.1728,31.1954,42300.0
2010-11-16 12:30:00,41.5,41.51,41.38,41.43,53700.0,31.1954,31.2029,31.1052,31.1428,53700.0
2010-11-16 12:40:00,41.42,41.45,41.35,41.35,35900.0,31.1353,31.1578,31.0826,31.0826,35900.0
2010-11-16 12:50:00,41.36,41.45,41.36,41.45,81000.0,31.0902,31.1578,31.0902,31.1578,81000.0
2010-11-16 13:00:00,41.44,41.46,41.39,41.42,38100.0,31.1503,31.1653,31.1127,31.1353,38100.0
2010-11-16 13:10:00,41.42,41.43,41.28,41.37,36400.0,31.1353,31.1428,31.03,31.0977,36400.0
2010-11-16 13:20:00,41.38,41.43,41.35,41.43,24400.0,31.1052,31.1428,31.0826,31.1428,24400.0
2010-11-16 13:30:00,41.42,41.45,41.37,41.44,35800.0,31.1353,31.1578,31.0977,31.1503,35800.0
2010-11-16 13:40:00,41.44,41.45,41.36,41.39,60900.0,31.1503,31.1578,31.0902,31.1127,60900.0
2010-11-16 13:50:00,41.39,41.53,41.39,41.51,61600.0,31.1127,31.218,31.1127,31.2029,61600.0
2010-11-16 14:00:00,41.5,41.53,41.44,41.5,41900.0,31.1954,31.218,31.1503,31.1954,41900.0
2010-11-16 14:10:00,41.5,41.56,41.41,41.44,62700.0,31.1954,31.2405,31.1277,31.1503,62700.0
2010-11-16 14:20:00,41.44,41.53,41.36,41.39,81700.0,31.1503,31.218,31.0902,31.1127,81700.0
2010-11-16 14:30:00,41.4,41.4,41.25,41.26,79600.0,31.1202,31.1202,31.0075,31.015,79600.0
2010-11-16 14:40:00,41.25,41.29,41.2,41.28,56500.0,31.0075,31.0375,30.9699,31.03,56500.0
2010-11-16 14:50:00,41.29,41.37,41.28,41.32,67100.0,31.0375,31.0977,31.03,31.0601,67100.0
2010-11-16 15:00:00,41.32,41.34,41.25,41.28,65800.0,31.0601,31.0751,31.0075,31.03,65800.0
2010-11-16 15:10:00,41.28,41.29,41.15,41.2,108800.0,31.03,31.0375,30.9323,30.9699,108800.0
2010-11-16 15:20:00,41.21,41.26,41.14,41.21,90400.0,30.9774,31.015,30.9248,30.9774,90400.0
2010-11-16 15:30:00,41.21,41.25,41.14,41.19,151300.0,30.9774,31.0075,30.9248,30.9624,151300.0
2010-11-16 15:40:00,41.19,41.3,41.19,41.24,127700.0,30.9624,31.0451,30.9624,31.0,127700.0
2010-11-16 15:50:00,41.24,41.36,41.22,41.34,232200.0,31.0,31.0902,30.9849,31.0751,232200.0
2010-11-17 09:30:00,41.03,41.29,40.97,41.13,232900.0,30.9162,31.1121,30.871,30.9916,232900.0
2010-11-17 09:40:00,41.14,41.3,41.06,41.24,162100.0,30.9991,31.1197,30.9388,31.0745,162100.0
2010-11-17 09:50:00,41.25,41.41,41.17,41.39,132200.0,31.082,31.2026,31.0217,31.1875,132200.0
2010-11-17 10:00:00,41.4,41.62,41.38,41.58,94500.0,31.195,31.3608,31.18,31.3307,94500.0
2010-11-17 10:10:00,41.58,41.63,41.47,41.58,98200.0,31.3307,31.3683,31.2478,31.3307,98200.0
2010-11-17 10:20:00,41.58,41.69,41.56,41.68,87200.0,31.3307,31.4135,31.3156,31.406,87200.0
2010-11-17 10:30:00,41.68,41.75,41.58,41.68,94800.0,31.406,31.4587,31.3307,31.406,94800.0
2010-11-17 10:40:00,41.69,41.78,41.63,41.65,94600.0,31.4135,31.4814,31.3683,31.3834,94600.0
2010-11-17 10:50:00,41.65,41.71,41.49,41.52,122200.0,31.3834,31.4286,31.2628,31.2854,122200.0
2010-11-17 11:00:00,41.52,41.69,41.51,41.68,180300.0,31.2854,31.4135,31.2779,31.406,180300.0
2010-11-17 11:10:00,41.69,41.8,41.68,41.77,87900.0,31.4135,31.4964,31.406,31.4738,87900.0
2010-11-17 11:20:00,41.77,41.8,41.72,41.72,35000.0,31.4738,31.4964,31.4361,31.4361,35000.0
2010-11-17 11:30:00,41.71,41.74,41.67,41.7,42800.0,31.4286,31.4512,31.3985,31.4211,42800.0
2010-11-17 11:40:00,41.71,41.78,41.61,41.65,53200.0,31.4286,31.4814,31.3533,31.3834,53200.0
2010-11-17 11:50:00,41.65,41.82,41.65,41.77,59400.0,31.3834,31.5115,31.3834,31.4738,59400.0
2010-11-17 12:00:00,41.77,41.8,41.72,41.73,32500.0,31.4738,31.4964,31.4361,31.4437,32500.0
2010-11-17 12:10:00,41.73,41.78,41.67,41.69,37300.0,31.4437,31.4814,31.3985,31.4135,37300.0
2010-11-17 12:20:00,41.69,41.74,41.66,41.69,33100.0,31.4135,31.4512,31.3909,31.4135,33100.0
2010-11-17 12:30:00,41.69,41.72,41.66,41.69,31300.0,31.4135,31.4361,31.3909,31.4135,31300.0
2010-11-17 12:40:00,41.69,41.74,41.67,41.71,35600.0,31.4135,31.4512,31.3985,31.4286,35600.0
2010-11-17 12:50:00,41.71,41.78,41.71,41.71,37100.0,31.4286,31.4814,31.4286,31.4286,37100.0
2010-11-17 13:00:00,41.71,41.72,41.63,41.69,51800.0,31.4286,31.4361,31.3683,31.4135,51800.0
2010-11-17 13:10:00,41.69,41.75,41.68,41.71,32300.0,31.4135,31.4587,31.406,31.4286,32300.0
2010-11-17 13:20:00,41.72,41.78,41.71,41.78,40900.0,31.4361,31.4814,31.4286,31.4814,40900.0
2010-11-17 13:30:00,41.78,41.8,41.76,41.76,27000.0,31.4814,31.4964,31.4663,31.4663,27000.0
2010-11-17 13:40:00,41.76,41.76,41.67,41.69,63100.0,31.4663,31.4663,31.3985,31.4135,63100.0
2010-11-17 13:50:00,41.69,41.76,41.69,41.76,33200.0,31.4135,31.4663,31.4135,31.4663,33200.0
2010-11-17 14:00:00,41.76,41.79,41.68,41.68,41900.0,31.4663,31.4889,31.406,31.406,41900.0
2010-11-17 14:10:00,41.68,41.7,41.64,41.68,41600.0,31.406,31.4211,31.3759,31.406,41600.0
2010-11-17 14:20:00,41.67,41.72,41.65,41.7,60200.0,31.3985,31.4361,31.3834,31.4211,60200.0
2010-11-17 14:30:00,41.7,41.71,41.68,41.7,38100.0,31.4211,31.4286,31.406,31.4211,38100.0
2010-11-17 14:40:00,41.69,41.75,41.68,41.74,72300.0,31.4135,31.4587,31.406,31.4512,72300.0
2010-11-17 14:50:00,41.73,41.76,41.69,41.73,69600.0,31.4437,31.4663,31.4135,31.4437,69600.0
2010-11-17 15:00:00,41.74,41.75,41.63,41.64,132900.0,31.4512,31.4587,31.3683,31.3759,132900.0
2010-11-17 15:10:00,41.64,41.73,41.63,41.73,114400.0,31.3759,31.4437,31.3683,31.4437,114400.0
2010-11-17 15:20:00,41.73,41.74,41.49,41.5,169600.0,31.4437,31.4512,31.2628,31.2704,169600.0
2010-11-17 15:30:00,41.5,41.66,41.5,41.63,132700.0,31.2704,31.3909,31.2704,31.3683,132700.0
2010-11-17 15:40:00,41.63,41.68,41.56,41.67,170900.0,31.3683,31.406,31.3156,31.3985,170900.0
2010-11-17 15:50:00,41.68,41.68,41.61,41.61,195900.0,31.406,31.406,31.3533,31.3533,195900.0
2010-11-18 09:30:00,42.08,42.32,42.05,42.26,165900.0,31.7074,31.8882,31.6848,31.843,165900.0
2010-11-18 09:40:00,42.27,42.32,42.02,42.05,107000.0,31.8506,31.8882,31.6622,31.6848,107000.0
2010-11-18 09:50:00,42.05,42.1,41.88,41.94,135300.0,31.6848,31.7225,31.5567,31.6019,135300.0
2010-11-18 10:00:00,41.96,42.13,41.95,42.06,166300.0,31.617,31.7451,31.6094,31.6923,166300.0
2010-11-18 10:10:00,42.06,42.14,42.06,42.11,85800.0,31.6923,31.7526,31.6923,31.73,85800.0
2010-11-18 10:20:00,42.1,42.23,42.06,42.19,72900.0,31.7225,31.8204,31.6923,31.7903,72900.0
2010-11-18 10:30:00,42.21,42.21,42.16,42.21,48600.0,31.8054,31.8054,31.7677,31.8054,48600.0
2010-11-18 10:40:00,42.21,42.25,42.14,42.24,68400.0,31.8054,31.8355,31.7526,31.828,68400.0
2010-11-18 10:50:00,42.23,42.26,42.19,42.22,48700.0,31.8204,31.843,31.7903,31.8129,48700.0
2010-11-18 11:00:00,42.23,42.29,42.15,42.15,62400.0,31.8204,31.8656,31.7601,31.7601,62400.0
2010-11-18 11:10:00,42.15,42.15,41.97,42.0,119200.0,31.7601,31.7601,31.6245,31.6471,119200.0
2010-11-18 11:20:00,42.0,42.03,41.97,42.0,28400.0,31.6471,31.6697,31.6245,31.6471,28400.0
2010-11-18 11:30:00,42.0,42.02,41.98,42.01,33800.0,31.6471,31.6622,31.6321,31.6547,33800.0
2010-11-18 11:40:00,42.01,42.01,41.94,41.96,68900.0,31.6547,31.6547,31.6019,31.617,68900.0
2010-11-18 11:50:00,41.94,41.96,41.92,41.95,59000.0,31.6019,31.617,31.5868,31.6094,59000.0
2010-11-18 12:00:00,41.95,42.09,41.95,42.08,172400.0,31.6094,31.7149,31.6094,31.7074,172400.0
2010-11-18 12:10:00,42.09,42.23,42.08,42.08,113900.0,31.7149,31.8204,31.7074,31.7074,113900.0
2010-11-18 12:20:00,42.08,42.18,42.04,42.16,95600.0,31.7074,31.7828,31.6773,31.7677,95600.0
2010-11-18 12:30:00,42.17,42.19,42.13,42.14,55000.0,31.7752,31.7903,31.7451,31.7526,55000.0
2010-11-18 12:40:00,42.15,42.21,42.11,42.19,41600.0,31.7601,31.8054,31.73,31.7903,41600.0
2010-11-18 12:50:00,42.19,42.22,42.15,42.19,49700.0,31.7903,31.8129,31.7601,31.7903,49700.0
2010-11-18 13:00:00,42.18,42.2,42.16,42.18,28900.0,31.7828,31.7978,31.7677,31.7828,28900.0
2010-11-18 13:10:00,42.18,42.19,42.15,42.17,41900.0,31.7828,31.7903,31.7601,31.7752,41900.0
2010-11-18 13:20:00,42.17,42.21,42.16,42.2,35800.0,31.7752,31.8054,31.7677,31.7978,35800.0
2010-11-18 13:30:00,42.2,42.21,42.15,42.17,37600.0,31.7978,31.8054,31.7601,31.7752,37600.0
2010-11-18 13:40:00,42.18,42.18,42.13,42.15,28900.0,31.7828,31.7828,31.7451,31.7601,28900.0
2010-11-18 13:50:00,42.15,42.17,42.12,42.12,34100.0,31.7601,31.7752,31.7375,31.7375,34100.0
2010-11-18 14:00:00,42.12,42.15,42.06,42.07,57500.0,31.7375,31.7601,31.6923,31.6999,57500.0
2010-11-18 14:10:00,42.07,42.08,42.05,42.06,35900.0,31.6999,31.7074,31.6848,31.6923,35900.0
2010-11-18 14:20:00,42.05,42.08,42.04,42.06,62500.0,31.6848,31.7074,31.6773,31.6923,62500.0
2010-11-18 14:30:00,42.06,42.09,42.05,42.07,52600.0,31.6923,31.7149,31.6848,31.6999,52600.0
2010-11-18 14:40:00,42.08,42.15,42.07,42.15,58000.0,31.7074,31.7601,31.6999,31.7601,58000.0
2010-11-18 14:50:00,42.14,42.18,42.11,42.15,44300.0,31.7526,31.7828,31.73,31.7601,44300.0
2010-11-18 15:00:00,42.15,42.17,42.13,42.16,43100.0,31.7601,31.7752,31.7451,31.7677,43100.0
2010-11-18 15:10:00,42.16,42.16,42.09,42.1,59900.0,31.7677,31.7677,31.7149,31.7225,59900.0
2010-11-18 15:20:00,42.1,42.1,42.05,42.06,92000.0,31.7225,31.7225,31.6848,31.6923,92000.0
2010-11-18 15:30:00,42.07,42.07,41.98,42.03,164800.0,31.6999,31.6999,31.6321,31.6697,164800.0
2010-11-18 15:40:00,42.04,42.08,42.0,42.02,142600.0,31.6773,31.7074,31.6471,31.6622,142600.0
2010-11-18 15:50:00,42.03,42.08,42.02,42.08,221900.0,31.6697,31.7074,31.6622,31.7074,221900.0
2010-11-19 09:30:00,41.92,41.95,41.81,41.82,417000.0,31.5868,31.6094,31.504,31.5115,417000.0
2010-11-19 09:40:00,41.83,41.86,41.67,41.72,100100.0,31.519,31.5416,31.3985,31.4361,100100.0
2010-11-19 09:50:00,41.71,41.74,41.52,41.65,111800.0,31.4286,31.4512,31.2854,31.3834,111800.0
2010-11-19 10:00:00,41.66,41.67,41.55,41.64,107300.0,31.3909,31.3985,31.308,31.3759,107300.0
2010-11-19 10:10:00,41.64,41.75,41.61,41.73,90300.0,31.3759,31.4587,31.3533,31.4437,90300.0
2010-11-19 10:20:00,41.72,41.75,41.59,41.68,89200.0,31.4361,31.4587,31.3382,31.406,89200.0
2010-11-19 10:30:00,41.68,41.77,41.57,41.72,67700.0,31.406,31.4738,31.3231,31.4361,67700.0
2010-11-19 10:40:00,41.72,41.86,41.72,41.83,48500.0,31.4361,31.5416,31.4361,31.519,48500.0
2010-11-19 10:50:00,41.84,41.85,41.72,41.73,41800.0,31.5266,31.5341,31.4361,31.4437,41800.0
2010-11-19 11:00:00,41.73,41.86,41.72,41.85,46500.0,31.4437,31.5416,31.4361,31.5341,46500.0
2010-11-19 11:10:00,41.86,41.86,41.74,41.82,46600.0,31.5416,31.5416,31.4512,31.5115,46600.0
2010-11-19 11:20:00,41.82,41.86,41.79,41.84,74100.0,31.5115,31.5416,31.4889,31.5266,74100.0
2010-11-19 11:30:00,41.84,41.87,41.82,41.84,56400.0,31.5266,31.5492,31.5115,31.5266,56400.0
2010-11-19 11:40:00,41.84,41.95,41.84,41.89,91700.0,31.5266,31.6094,31.5266,31.5642,91700.0
2010-11-19 11:50:00,41.89,41.9,41.77,41.77,31700.0,31.5642,31.5718,31.4738,31.4738,31700.0
2010-11-19 12:00:00,41.77,41.84,41.77,41.83,24400.0,31.4738,31.5266,31.4738,31.519,24400.0
2010-11-19 12:10:00,41.82,41.83,41.76,41.78,23300.0,31.5115,31.519,31.4663,31.4814,23300.0
2010-11-19 12:20:00,41.77,41.82,41.76,41.77,23400.0,31.4738,31.5115,31.4663,31.4738,23400.0
2010-11-19 12:30:00,41.76,41.8,41.72,41.8,28100.0,31.4663,31.4964,31.4361,31.4964,28100.0
2010-11-19 12:40:00,41.8,41.86,41.79,41.84,32100.0,31.4964,31.5416,31.4889,31.5266,32100.0
2010-11-19 12:50:00,41.84,41.92,41.84,41.9,32600.0,31.5266,31.5868,31.5266,31.5718,32600.0
2010-11-19 13:00:00,41.9,41.98,41.89,41.95,35700.0,31.5718,31.6321,31.5642,31.6094,35700.0
2010-11-19 13:10:00,41.96,41.96,41.91,41.92,25500.0,31.617,31.617,31.5793,31.5868,25500.0
2010-11-19 13:20:00,41.92,41.92,41.9,41.9,21500.0,31.5868,31.5868,31.5718,31.5718,21500.0
2010-11-19 13:30:00,41.91,41.96,41.9,41.91,34600.0,31.5793,31.617,31.5718,31.5793,34600.0
2010-11-19 13:40:00,41.9,41.93,41.88,41.92,27500.0,31.5718,31.5944,31.5567,31.5868,27500.0
2010-11-19 13:50:00,41.93,41.94,41.9,41.94,38000.0,31.5944,31.6019,31.5718,31.6019,38000.0
2010-11-19 14:00:00,41.93,42.02,41.93,42.0,64900.0,31.5944,31.6622,31.5944,31.6471,64900.0
2010-11-19 14:10:00,41.99,42.0,41.93,41.94,60200.0,31.6396,31.6471,31.5944,31.6019,60200.0
2010-11-19 14:20:00,41.95,41.96,41.94,41.94,44700.0,31.6094,31.617,31.6019,31.6019,44700.0
2010-11-19 14:30:00,41.95,41.97,41.94,41.97,30700.0,31.6094,31.6245,31.6019,31.6245,30700.0
2010-11-19 14:40:00,41.97,41.99,41.96,41.97,59500.0,31.6245,31.6396,31.617,31.6245,59500.0
2010-11-19 14:50:00,41.97,42.0,41.93,41.94,98400.0,31.6245,31.6471,31.5944,31.6019,98400.0
2010-11-19 15:00:00,41.94,42.0,41.93,41.94,46000.0,31.6019,31.6471,31.5944,31.6019,46000.0
2010-11-19 15:10:00,41.94,41.94,41.89,41.91,75300.0,31.6019,31.6019,31.5642,31.5793,75300.0
2010-11-19 15:20:00,41.91,41.92,41.89,41.9,64500.0,31.5793,31.5868,31.5642,31.5718,64500.0
2010-11-19 15:30:00,41.91,41.92,41.88,41.89,123500.0,31.5793,31.5868,31.5567,31.5642,123500.0
2010-11-19 15:40:00,41.89,41.94,41.88,41.9,261500.0,31.5642,31.6019,31.5567,31.5718,261500.0
2010-11-19 15:50:00,41.9,41.93,41.89,41.91,206900.0,31.5718,31.5944,31.5642,31.5793,206900.0
2010-11-22 09:30:00,41.8,41.85,41.62,41.76,66200.0,31.4964,31.5341,31.3608,31.4663,66200.0
2010-11-22 09:40:00,41.77,41.83,41.68,41.77,61400.0,31.4738,31.519,31.406,31.4738,61400.0
2010-11-22 09:50:00,41.78,41.9,41.77,41.87,96100.0,31.4814,31.5718,31.4738,31.5492,96100.0
2010-11-22 10:00:00,41.87,41.91,41.79,41.79,70500.0,31.5492,31.5793,31.4889,31.4889,70500.0
2010-11-22 10:10:00,41.79,41.84,41.74,41.79,77300.0,31.4889,31.5266,31.4512,31.4889,77300.0
2010-11-22 10:20:00,41.78,41.81,41.66,41.66,85800.0,31.4814,31.504,31.3909,31.3909,85800.0
2010-11-22 10:30:00,41.67,41.67,41.55,41.65,112900.0,31.3985,31.3985,31.308,31.3834,112900.0
2010-11-22 10:40:00,41.65,41.68,41.59,41.62,50700.0,31.3834,31.406,31.3382,31.3608,50700.0
2010-11-22 10:50:00,41.62,41.76,41.62,41.66,54700.0,31.3608,31.4663,31.3608,31.3909,54700.0
2010-11-22 11:00:00,41.66,41.66,41.54,41.62,109900.0,31.3909,31.3909,31.3005,31.3608,109900.0
2010-11-22 11:10:00,41.62,41.74,41.59,41.74,73600.0,31.3608,31.4512,31.3382,31.4512,73600.0
2010-11-22 11:20:00,41.74,41.74,41.64,41.68,38900.0,31.4512,31.4512,31.3759,31.406,38900.0
2010-11-22 11:30:00,41.69,41.75,41.64,41.75,36500.0,31.4135,31.4587,31.3759,31.4587,36500.0
2010-11-22 11:40:00,41.75,41.76,41.67,41.73,32100.0,31.4587,31.4663,31.3985,31.4437,32100.0
2010-11-22 11:50:00,41.73,41.77,41.71,41.76,49100.0,31.4437,31.4738,31.4286,31.4663,49100.0
2010-11-22 12:00:00,41.76,41.77,41.72,41.73,52000.0,31.4663,31.4738,31.4361,31.4437,52000.0
2010-11-22 12:10:00,41.74,41.78,41.72,41.76,27500.0,31.4512,31.4814,31.4361,31.4663,27500.0
2010-11-22 12:20:00,41.76,41.79,41.55,41.56,42000.0,31.4663,31.4889,31.308,31.3156,42000.0
2010-11-22 12:30:00,41.56,41.6,41.5,41.6,72200.0,31.3156,31.3457,31.2704,31.3457,72200.0
2010-11-22 12:40:00,41.61,41.63,41.5,41.56,52600.0,31.3533,31.3683,31.2704,31.3156,52600.0
2010-11-22 12:50:00,41.56,41.65,41.54,41.65,36300.0,31.3156,31.3834,31.3005,31.3834,36300.0
2010-11-22 13:00:00,41.64,41.65,41.59,41.63,43700.0,31.3759,31.3834,31.3382,31.3683,43700.0
2010-11-22 13:10:00,41.64,41.71,41.64,41.68,28900.0,31.3759,31.4286,31.3759,31.406,28900.0
2010-11-22 13:20:00,41.68,41.74,41.64,41.74,29100.0,31.406,31.4512,31.3759,31.4512,29100.0
2010-11-22 13:30:00,41.74,41.86,41.73,41.83,50600.0,31.4512,31.5416,31.4437,31.519,50600.0
2010-11-22 13:40:00,41.83,41.87,41.81,41.82,39000.0,31.519,31.5492,31.504,31.5115,39000.0
2010-11-22 13:50:00,41.82,41.9,41.82,41.88,60900.0,31.5115,31.5718,31.5115,31.5567,60900.0
2010-11-22 14:00:00,41.87,41.93,41.85,41.9,42700.0,31.5492,31.5944,31.5341,31.5718,42700.0
2010-11-22 14:10:00,41.9,41.99,41.89,41.93,50600.0,31.5718,31.6396,31.5642,31.5944,50600.0
2010-11-22 14:20:00,41.93,42.01,41.88,41.88,70700.0,31.5944,31.6547,31.5567,31.5567,70700.0
2010-11-22 14:30:00,41.89,41.97,41.88,41.97,30300.0,31.5642,31.6245,31.5567,31.6245,30300.0
2010-11-22 14:40:00,41.98,42.14,41.91,42.1,83200.0,31.6321,31.7526,31.5793,31.7225,83200.0
2010-11-22 14:50:00,42.09,42.14,42.07,42.1,57000.0,31.7149,31.7526,31.6999,31.7225,57000.0
2010-11-22 15:00:00,42.1,42.11,42.04,42.04,89800.0,31.7225,31.73,31.6773,31.6773,89800.0
2010-11-22 15:10:00,42.04,42.06,42.02,42.03,47100.0,31.6773,31.6923,31.6622,31.6697,47100.0
2010-11-22 15:20:00,42.03,42.08,41.99,42.02,47900.0,31.6697,31.7074,31.6396,31.6622,47900.0
2010-11-22 15:30:00,42.02,42.09,41.96,42.08,77700.0,31.6622,31.7149,31.617,31.7074,77700.0
2010-11-22 15:40:00,42.09,42.15,42.08,42.14,132400.0,31.7149,31.7601,31.7074,31.7526,132400.0
2010-11-22 15:50:00,42.13,42.16,42.1,42.12,123500.0,31.7451,31.7677,31.7225,31.7375,123500.0
2010-11-23 09:30:00,41.39,41.39,41.21,41.22,109200.0,31.1875,31.1875,31.0519,31.0594,109200.0
2010-11-23 09:40:00,41.21,41.26,41.17,41.23,238700.0,31.0519,31.0895,31.0217,31.0669,238700.0
2010-11-23 09:50:00,41.23,41.24,41.04,41.08,161000.0,31.0669,31.0745,30.9238,30.9539,161000.0
2010-11-23 10:00:00,41.07,41.16,40.99,41.16,217300.0,30.9464,31.0142,30.8861,31.0142,217300.0
2010-11-23 10:10:00,41.15,41.15,40.92,41.04,216600.0,31.0066,31.0066,30.8333,30.9238,216600.0
2010-11-23 10:20:00,41.03,41.21,41.01,41.2,226400.0,30.9162,31.0519,30.9012,31.0443,226400.0
2010-11-23 10:30:00,41.2,41.33,41.18,41.3,114500.0,31.0443,31.1423,31.0292,31.1197,114500.0
2010-11-23 10:40:00,41.31,41.38,41.25,41.25,89700.0,31.1272,31.18,31.082,31.082,89700.0
2010-11-23 10:50:00,41.25,41.31,41.17,41.3,54100.0,31.082,31.1272,31.0217,31.1197,54100.0
2010-11-23 11:00:00,41.3,41.3,41.1,41.19,89700.0,31.1197,31.1197,30.969,31.0368,89700.0
2010-11-23 11:10:00,41.19,41.22,41.02,41.02,60900.0,31.0368,31.0594,30.9087,30.9087,60900.0
2010-11-23 11:20:00,41.03,41.04,40.82,40.83,64300.0,30.9162,30.9238,30.758,30.7655,64300.0
2010-11-23 11:30:00,40.82,40.98,40.79,40.96,77400.0,30.758,30.8785,30.7354,30.8635,77400.0
2010-11-23 11:40:00,40.96,41.01,40.88,40.99,53200.0,30.8635,30.9012,30.8032,30.8861,53200.0
2010-11-23 11:50:00,40.99,41.16,40.98,41.13,40300.0,30.8861,31.0142,30.8785,30.9916,40300.0
2010-11-23 12:00:00,41.14,41.14,41.07,41.13,64100.0,30.9991,30.9991,30.9464,30.9916,64100.0
2010-11-23 12:10:00,41.14,41.18,41.08,41.11,32600.0,30.9991,31.0292,30.9539,30.9765,32600.0
2010-11-23 12:20:00,41.1,41.11,41.03,41.09,26200.0,30.969,30.9765,30.9162,30.9614,26200.0
2010-11-23 12:30:00,41.09,41.12,41.0,41.03,48600.0,30.9614,30.984,30.8936,30.9162,48600.0
2010-11-23 12:40:00,41.02,41.13,41.02,41.12,27700.0,30.9087,30.9916,30.9087,30.984,27700.0
2010-11-23 12:50:00,41.11,41.19,41.1,41.18,21000.0,30.9765,31.0368,30.969,31.0292,21000.0
2010-11-23 13:00:00,41.17,41.18,41.05,41.06,52600.0,31.0217,31.0292,30.9313,30.9388,52600.0
2010-11-23 13:10:00,41.06,41.14,41.05,41.12,85800.0,30.9388,30.9991,30.9313,30.984,85800.0
2010-11-23 13:20:00,41.1,41.24,41.1,41.23,58500.0,30.969,31.0745,30.969,31.0669,58500.0
2010-11-23 13:30:00,41.23,41.27,41.15,41.19,51100.0,31.0669,31.0971,31.0066,31.0368,51100.0
2010-11-23 13:40:00,41.19,41.25,41.11,41.11,51500.0,31.0368,31.082,30.9765,30.9765,51500.0
2010-11-23 13:50:00,41.11,41.15,41.09,41.13,81800.0,30.9765,31.0066,30.9614,30.9916,81800.0
2010-11-23 14:00:00,41.13,41.24,41.09,41.15,413600.0,30.9916,31.0745,30.9614,31.0066,413600.0
2010-11-23 14:10:00,41.15,41.17,41.07,41.07,158700.0,31.0066,31.0217,30.9464,30.9464,158700.0
2010-11-23 14:20:00,41.07,41.14,41.04,41.1,58900.0,30.9464,30.9991,30.9238,30.969,58900.0
2010-11-23 14:30:00,41.1,41.13,41.05,41.06,88000.0,30.969,30.9916,30.9313,30.9388,88000.0
2010-11-23 14:40:00,41.06,41.1,40.99,41.05,83800.0,30.9388,30.969,30.8861,30.9313,83800.0
2010-11-23 14:50:00,41.05,41.14,41.04,41.1,101000.0,30.9313,30.9991,30.9238,30.969,101000.0
2010-11-23 15:00:00,41.09,41.12,41.0,41.05,78600.0,30.9614,30.984,30.8936,30.9313,78600.0
2010-11-23 15:10:00,41.05,41.1,41.0,41.03,140800.0,30.9313,30.969,30.8936,30.9162,140800.0
2010-11-23 15:20:00,41.03,41.05,40.98,41.05,165100.0,30.9162,30.9313,30.8785,30.9313,165100.0
2010-11-23 15:30:00,41.05,41.07,40.99,40.99,161700.0,30.9313,30.9464,30.8861,30.8861,161700.0
2010-11-23 15:40:00,41.0,41.0,40.91,40.91,245400.0,30.8936,30.8936,30.8258,30.8258,245400.0
2010-11-23 15:50:00,40.91,40.95,40.89,40.95,454200.0,30.8258,30.8559,30.8107,30.8559,454200.0
2010-11-24 09:30:00,41.29,41.78,41.22,41.66,267300.0,31.1121,31.4814,31.0594,31.3909,267300.0
2010-11-24 09:40:00,41.66,41.68,41.56,41.6,138700.0,31.3909,31.406,31.3156,31.3457,138700.0
2010-11-24 09:50:00,41.6,41.75,41.57,41.65,104000.0,31.3457,31.4587,31.3231,31.3834,104000.0
2010-11-24 10:00:00,41.65,41.78,41.61,41.71,177600.0,31.3834,31.4814,31.3533,31.4286,177600.0
2010-11-24 10:10:00,41.71,41.8,41.65,41.79,133500.0,31.4286,31.4964,31.3834,31.4889,133500.0
2010-11-24 10:20:00,41.79,42.05,41.79,42.0,151000.0,31.4889,31.6848,31.4889,31.6471,151000.0
2010-11-24 10:30:00,42.0,42.1,41.97,42.08,127000.0,31.6471,31.7225,31.6245,31.7074,127000.0
2010-11-24 10:40:00,42.09,42.16,42.03,42.05,122800.0,31.7149,31.7677,31.6697,31.6848,122800.0
2010-11-24 10:50:00,42.04,42.06,41.99,42.0,121400.0,31.6773,31.6923,31.6396,31.6471,121400.0
2010-11-24 11:00:00,42.0,42.04,41.94,41.97,124200.0,31.6471,31.6773,31.6019,31.6245,124200.0
2010-11-24 11:10:00,41.97,42.01,41.92,41.99,71600.0,31.6245,31.6547,31.5868,31.6396,71600.0
2010-11-24 11:20:00,41.99,42.02,41.97,42.0,55100.0,31.6396,31.6622,31.6245,31.6471,55100.0
2010-11-24 11:30:00,42.01,42.11,42.01,42.1,46500.0,31.6547,31.73,31.6547,31.7225,46500.0
2010-11-24 11:40:00,42.1,42.13,42.01,42.02,55500.0,31.7225,31.7451,31.6547,31.6622,55500.0
2010-11-24 11:50:00,42.02,42.16,42.01,42.16,37000.0,31.6622,31.7677,31.6547,31.7677,37000.0
2010-11-24 12:00:00,42.16,42.22,42.15,42.19,46600.0,31.7677,31.8129,31.7601,31.7903,46600.0
2010-11-24 12:10:00,42.19,42.23,42.18,42.23,31800.0,31.7903,31.8204,31.7828,31.8204,31800.0
2010-11-24 12:20:00,42.23,42.27,42.2,42.21,53400.0,31.8204,31.8506,31.7978,31.8054,53400.0
2010-11-24 12:30:00,42.2,42.26,42.19,42.21,63500.0,31.7978,31.843,31.7903,31.8054,63500.0
2010-11-24 12:40:00,42.21,42.23,42.17,42.23,35100.0,31.8054,31.8204,31.7752,31.8204,35100.0
2010-11-24 12:50:00,42.22,42.29,42.22,42.29,28600.0,31.8129,31.8656,31.8129,31.8656,28600.0
2010-11-24 13:00:00,42.29,42.39,42.27,42.39,136500.0,31.8656,31.941,31.8506,31.941,136500.0
2010-11-24 13:10:00,42.38,42.43,42.37,42.4,50800.0,31.9335,31.9711,31.9259,31.9485,50800.0
2010-11-24 13:20:00,42.4,42.47,42.4,42.46,69100.0,31.9485,32.0013,31.9485,31.9937,69100.0
2010-11-24 13:30:00,42.46,42.48,42.43,42.44,33600.0,31.9937,32.0088,31.9711,31.9787,33600.0
2010-11-24 13:40:00,42.43,42.47,42.41,42.43,40200.0,31.9711,32.0013,31.9561,31.9711,40200.0
2010-11-24 13:50:00,42.44,42.46,42.43,42.44,41400.0,31.9787,31.9937,31.9711,31.9787,41400.0
2010-11-24 14:00:00,42.43,42.43,42.35,42.36,43700.0,31.9711,31.9711,31.9108,31.9184,43700.0
2010-11-24 14:10:00,42.37,42.37,42.28,42.29,55900.0,31.9259,31.9259,31.8581,31.8656,55900.0
2010-11-24 14:20:00,42.29,42.32,42.28,42.3,74900.0,31.8656,31.8882,31.8581,31.8732,74900.0
2010-11-24 14:30:00,42.3,42.34,42.3,42.32,52500.0,31.8732,31.9033,31.8732,31.8882,52500.0
2010-11-24 14:40:00,42.32,42.36,42.28,42.31,116800.0,31.8882,31.9184,31.8581,31.8807,116800.0
2010-11-24 14:50:00,42.31,42.37,42.3,42.36,36000.0,31.8807,31.9259,31.8732,31.9184,36000.0
2010-11-24 15:00:00,42.35,42.43,42.35,42.4,56200.0,31.9108,31.9711,31.9108,31.9485,56200.0
2010-11-24 15:10:00,42.4,42.41,42.39,42.4,54500.0,31.9485,31.9561,31.941,31.9485,54500.0
2010-11-24 15:20:00,42.4,42.5,42.4,42.42,104100.0,31.9485,32.0239,31.9485,31.9636,104100.0
2010-11-24 15:30:00,42.42,42.42,42.37,42.4,118000.0,31.9636,31.9636,31.9259,31.9485,118000.0
2010-11-24 15:40:00,42.4,42.42,42.37,42.37,221300.0,31.9485,31.9636,31.9259,31.9259,221300.0
2010-11-24 15:50:00,42.38,42.51,42.37,42.5,234500.0,31.9335,32.0314,31.9259,32.0239,234500.0
2010-11-26 09:30:00,41.48,41.62,41.4,41.55,122700.0,31.2553,31.3608,31.195,31.308,122700.0
2010-11-26 09:40:00,41.56,41.67,41.53,41.58,88000.0,31.3156,31.3985,31.293,31.3307,88000.0
2010-11-26 09:50:00,41.58,41.68,41.56,41.65,69300.0,31.3307,31.406,31.3156,31.3834,69300.0
2010-11-26 10:00:00,41.66,41.76,41.64,41.75,93900.0,31.3909,31.4663,31.3759,31.4587,93900.0
2010-11-26 10:10:00,41.75,41.87,41.75,41.8,40200.0,31.4587,31.5492,31.4587,31.4964,40200.0
2010-11-26 10:20:00,41.8,41.95,41.79,41.9,105500.0,31.4964,31.6094,31.4889,31.5718,105500.0
2010-11-26 10:30:00,41.89,42.01,41.89,41.99,89000.0,31.5642,31.6547,31.5642,31.6396,89000.0
2010-11-26 10:40:00,41.99,41.99,41.87,41.88,66200.0,31.6396,31.6396,31.5492,31.5567,66200.0
2010-11-26 10:50:00,41.87,41.88,41.82,41.88,92400.0,31.5492,31.5567,31.5115,31.5567,92400.0
2010-11-26 11:00:00,41.87,41.97,41.86,41.96,79100.0,31.5492,31.6245,31.5416,31.617,79100.0
2010-11-26 11:10:00,41.96,41.96,41.89,41.95,61200.0,31.617,31.617,31.5642,31.6094,61200.0
2010-11-26 11:20:00,41.95,41.99,41.88,41.91,44300.0,31.6094,31.6396,31.5567,31.5793,44300.0
2010-11-26 11:30:00,41.91,41.96,41.82,41.82,60800.0,31.5793,31.617,31.5115,31.5115,60800.0
2010-11-26 11:40:00,41.82,41.82,41.75,41.8,27500.0,31.5115,31.5115,31.4587,31.4964,27500.0
2010-11-26 11:50:00,41.79,41.81,41.77,41.81,36500.0,31.4889,31.504,31.4738,31.504,36500.0
2010-11-26 12:00:00,41.8,41.85,41.74,41.8,69800.0,31.4964,31.5341,31.4512,31.4964,69800.0
2010-11-26 12:10:00,41.8,41.83,41.74,41.74,69800.0,31.4964,31.519,31.4512,31.4512,69800.0
2010-11-26 12:20:00,41.74,41.83,41.74,41.8,50100.0,31.4512,31.519,31.4512,31.4964,50100.0
2010-11-26 12:30:00,41.81,41.88,41.79,41.85,47800.0,31.504,31.5567,31.4889,31.5341,47800.0
2010-11-26 12:40:00,41.85,41.89,41.84,41.86,50500.0,31.5341,31.5642,31.5266,31.5416,50500.0
2010-11-26 12:50:00,41.86,41.86,41.76,41.77,102200.0,31.5416,31.5416,31.4663,31.4738,102200.0
2010-11-29 09:30:00,41.16,41.28,41.05,41.24,215400.0,31.0142,31.1046,30.9313,31.0745,215400.0
2010-11-29 09:40:00,41.24,41.39,41.1,41.1,140000.0,31.0745,31.1875,30.969,30.969,140000.0
2010-11-29 09:50:00,41.1,41.13,40.75,40.8,203800.0,30.969,30.9916,30.7052,30.7429,203800.0
2010-11-29 10:00:00,40.79,40.81,40.64,40.81,152500.0,30.7354,30.7505,30.6224,30.7505,152500.0
2010-11-29 10:10:00,40.82,40.93,40.7,40.85,90000.0,30.758,30.8409,30.6676,30.7806,90000.0
2010-11-29 10:20:00,40.85,40.93,40.8,40.82,74800.0,30.7806,30.8409,30.7429,30.758,74800.0
2010-11-29 10:30:00,40.82,41.02,40.82,40.96,95600.0,30.758,30.9087,30.758,30.8635,95600.0
2010-11-29 10:40:00,40.96,41.0,40.88,40.95,77500.0,30.8635,30.8936,30.8032,30.8559,77500.0
2010-11-29 10:50:00,40.94,41.0,40.8,40.84,62700.0,30.8484,30.8936,30.7429,30.7731,62700.0
2010-11-29 11:00:00,40.85,40.91,40.83,40.85,104100.0,30.7806,30.8258,30.7655,30.7806,104100.0
2010-11-29 11:10:00,40.86,40.91,40.82,40.86,95400.0,30.7881,30.8258,30.758,30.7881,95400.0
2010-11-29 11:20:00,40.86,40.91,40.76,40.83,75600.0,30.7881,30.8258,30.7128,30.7655,75600.0
2010-11-29 11:30:00,40.84,40.93,40.77,40.82,58200.0,30.7731,30.8409,30.7203,30.758,58200.0
2010-11-29 11:40:00,40.82,40.85,40.73,40.79,63400.0,30.758,30.7806,30.6902,30.7354,63400.0
2010-11-29 11:50:00,40.8,40.81,40.73,40.75,67800.0,30.7429,30.7505,30.6902,30.7052,67800.0
2010-11-29 12:00:00,40.76,40.89,40.75,40.83,54000.0,30.7128,30.8107,30.7052,30.7655,54000.0
2010-11-29 12:10:00,40.83,40.83,40.76,40.76,61600.0,30.7655,30.7655,30.7128,30.7128,61600.0
2010-11-29 12:20:00,40.76,40.81,40.76,40.76,70300.0,30.7128,30.7505,30.7128,30.7128,70300.0
2010-11-29 12:30:00,40.75,40.79,40.72,40.75,62300.0,30.7052,30.7354,30.6826,30.7052,62300.0
2010-11-29 12:40:00,40.76,40.81,40.71,40.76,76000.0,30.7128,30.7505,30.6751,30.7128,76000.0
2010-11-29 12:50:00,40.76,40.76,40.71,40.74,50700.0,30.7128,30.7128,30.6751,30.6977,50700.0
2010-11-29 13:00:00,40.74,40.75,40.67,40.72,54100.0,30.6977,30.7052,30.645,30.6826,54100.0
2010-11-29 13:10:00,40.72,40.75,40.69,40.7,47600.0,30.6826,30.7052,30.66,30.6676,47600.0
2010-11-29 13:20:00,40.7,40.7,40.66,40.7,46100.0,30.6676,30.6676,30.6374,30.6676,46100.0
2010-11-29 13:30:00,40.69,40.7,40.65,40.66,67800.0,30.66,30.6676,30.6299,30.6374,67800.0
2010-11-29 13:40:00,40.66,40.79,40.66,40.78,79100.0,30.6374,30.7354,30.6374,30.7278,79100.0
2010-11-29 13:50:00,40.78,40.8,40.74,40.75,37800.0,30.7278,30.7429,30.6977,30.7052,37800.0
2010-11-29 14:00:00,40.75,40.88,40.74,40.88,43600.0,30.7052,30.8032,30.6977,30.8032,43600.0
2010-11-29 14:10:00,40.88,40.89,40.83,40.87,64700.0,30.8032,30.8107,30.7655,30.7957,64700.0
2010-11-29 14:20:00,40.87,41.0,40.83,40.99,58900.0,30.7957,30.8936,30.7655,30.8861,58900.0
2010-11-29 14:30:00,40.99,41.12,40.98,41.06,94100.0,30.8861,30.984,30.8785,30.9388,94100.0
2010-11-29 14:40:00,41.05,41.19,41.04,41.19,175400.0,30.9313,31.0368,30.9238,31.0368,175400.0
2010-11-29 14:50:00,41.18,41.19,41.12,41.15,95700.0,31.0292,31.0368,30.984,31.0066,95700.0
2010-11-29 15:00:00,41.15,41.26,41.12,41.25,104600.0,31.0066,31.0895,30.984,31.082,104600.0
2010-11-29 15:10:00,41.25,41.26,41.17,41.23,118800.0,31.082,31.0895,31.0217,31.0669,118800.0
2010-11-29 15:20:00,41.23,41.27,41.2,41.26,113400.0,31.0669,31.0971,31.0443,31.0895,113400.0
2010-11-29 15:30:00,41.25,41.26,41.16,41.25,109400.0,31.082,31.0895,31.0142,31.082,109400.0
2010-11-29 15:40:00,41.26,41.35,41.22,41.32,136500.0,31.0895,31.1573,31.0594,31.1347,136500.0
2010-11-29 15:50:00,41.31,41.32,41.14,41.15,203400.0,31.1272,31.1347,30.9991,31.0066,203400.0
2010-11-30 09:30:00,40.74,40.79,40.61,40.65,187600.0,30.6977,30.7354,30.5998,30.6299,187600.0
2010-11-30 09:40:00,40.65,40.9,40.56,40.88,224200.0,30.6299,30.8183,30.5621,30.8032,224200.0
2010-11-30 09:50:00,40.88,41.02,40.77,40.92,80300.0,30.8032,30.9087,30.7203,30.8333,80300.0
2010-11-30 10:00:00,40.92,41.12,40.88,40.89,159700.0,30.8333,30.984,30.8032,30.8107,159700.0
2010-11-30 10:10:00,40.89,41.04,40.85,41.03,81000.0,30.8107,30.9238,30.7806,30.9162,81000.0
2010-11-30 10:20:00,41.03,41.28,40.98,41.26,96600.0,30.9162,31.1046,30.8785,31.0895,96600.0
2010-11-30 10:30:00,41.26,41.3,41.2,41.28,119700.0,31.0895,31.1197,31.0443,31.1046,119700.0
2010-11-30 10:40:00,41.28,41.32,41.18,41.21,120100.0,31.1046,31.1347,31.0292,31.0519,120100.0
2010-11-30 10:50:00,41.21,41.26,41.05,41.26,75700.0,31.0519,31.0895,30.9313,31.0895,75700.0
2010-11-30 11:00:00,41.25,41.36,41.18,41.2,106800.0,31.082,31.1649,31.0292,31.0443,106800.0
2010-11-30 11:10:00,41.2,41.25,41.13,41.22,109000.0,31.0443,31.082,30.9916,31.0594,109000.0
2010-11-30 11:20:00,41.22,41.25,41.14,41.14,85200.0,31.0594,31.082,30.9991,30.9991,85200.0
2010-11-30 11:30:00,41.14,41.18,41.08,41.17,58000.0,30.9991,31.0292,30.9539,31.0217,58000.0
2010-11-30 11:40:00,41.16,41.26,41.15,41.19,46800.0,31.0142,31.0895,31.0066,31.0368,46800.0
2010-11-30 11:50:00,41.2,41.28,41.13,41.26,54200.0,31.0443,31.1046,30.9916,31.0895,54200.0
2010-11-30 12:00:00,41.26,41.31,41.22,41.25,52400.0,31.0895,31.1272,31.0594,31.082,52400.0
2010-11-30 12:10:00,41.25,41.32,41.24,41.28,68900.0,31.082,31.1347,31.0745,31.1046,68900.0
2010-11-30 12:20:00,41.29,41.3,41.26,41.29,46800.0,31.1121,31.1197,31.0895,31.1121,46800.0
2010-11-30 12:30:00,41.29,41.34,41.24,41.25,59700.0,31.1121,31.1498,31.0745,31.082,59700.0
2010-11-30 12:40:00,41.25,41.32,41.2,41.27,47500.0,31.082,31.1347,31.0443,31.0971,47500.0
2010-11-30 12:50:00,41.27,41.35,41.27,41.35,49500.0,31.0971,31.1573,31.0971,31.1573,49500.0
2010-11-30 13:00:00,41.34,41.5,41.32,41.46,54200.0,31.1498,31.2704,31.1347,31.2402,54200.0
2010-11-30 13:10:00,41.47,41.54,41.44,41.54,58200.0,31.2478,31.3005,31.2252,31.3005,58200.0
2010-11-30 13:20:00,41.55,41.6,41.51,41.54,42500.0,31.308,31.3457,31.2779,31.3005,42500.0
2010-11-30 13:30:00,41.54,41.58,41.5,41.52,165800.0,31.3005,31.3307,31.2704,31.2854,165800.0
2010-11-30 13:40:00,41.52,41.55,41.44,41.51,39800.0,31.2854,31.308,31.2252,31.2779,39800.0
2010-11-30 13:50:00,41.52,41.56,41.47,41.53,76200.0,31.2854,31.3156,31.2478,31.293,76200.0
2010-11-30 14:00:00,41.53,41.59,41.51,41.55,60100.0,31.293,31.3382,31.2779,31.308,60100.0
2010-11-30 14:10:00,41.56,41.72,41.46,41.55,500800.0,31.3156,31.4361,31.2402,31.308,500800.0
2010-11-30 14:20:00,41.54,41.58,41.39,41.41,195100.0,31.3005,31.3307,31.1875,31.2026,195100.0
2010-11-30 14:30:00,41.41,41.5,41.34,41.46,165100.0,31.2026,31.2704,31.1498,31.2402,165100.0
2010-11-30 14:40:00,41.44,41.55,41.41,41.45,215500.0,31.2252,31.308,31.2026,31.2327,215500.0
2010-11-30 14:50:00,41.44,41.49,41.41,41.46,235200.0,31.2252,31.2628,31.2026,31.2402,235200.0
2010-11-30 15:00:00,41.46,41.48,41.42,41.47,182700.0,31.2402,31.2553,31.2101,31.2478,182700.0
2010-11-30 15:10:00,41.47,41.5,41.41,41.46,133800.0,31.2478,31.2704,31.2026,31.2402,133800.0
2010-11-30 15:20:00,41.46,41.51,41.44,41.49,211200.0,31.2402,31.2779,31.2252,31.2628,211200.0
2010-11-30 15:30:00,41.49,41.51,41.45,41.47,131000.0,31.2628,31.2779,31.2327,31.2478,131000.0
2010-11-30 15:40:00,41.47,41.48,41.34,41.36,266800.0,31.2478,31.2553,31.1498,31.1649,266800.0
2010-11-30 15:50:00,41.37,41.42,41.29,41.31,513600.0,31.1724,31.2101,31.1121,31.1272,513600.0
2010-12-01 09:30:00,41.8,42.2,41.8,42.01,267800.0,31.4964,31.7978,31.4964,31.6547,267800.0
2010-12-01 09:40:00,42.01,42.04,41.96,42.0,173500.0,31.6547,31.6773,31.617,31.6471,173500.0
2010-12-01 09:50:00,42.0,42.07,41.94,41.96,135100.0,31.6471,31.6999,31.6019,31.617,135100.0
2010-12-01 10:00:00,41.97,42.0,41.83,41.88,107300.0,31.6245,31.6471,31.519,31.5567,107300.0
2010-12-01 10:10:00,41.88,41.9,41.81,41.9,72800.0,31.5567,31.5718,31.504,31.5718,72800.0
2010-12-01 10:20:00,41.9,41.9,41.68,41.68,89200.0,31.5718,31.5718,31.406,31.406,89200.0
2010-12-01 10:30:00,41.68,41.78,41.62,41.75,87200.0,31.406,31.4814,31.3608,31.4587,87200.0
2010-12-01 10:40:00,41.76,41.84,41.72,41.8,73400.0,31.4663,31.5266,31.4361,31.4964,73400.0
2010-12-01 10:50:00,41.8,41.87,41.79,41.84,54000.0,31.4964,31.5492,31.4889,31.5266,54000.0
2010-12-01 11:00:00,41.83,41.9,41.81,41.89,47200.0,31.519,31.5718,31.504,31.5642,47200.0
2010-12-01 11:10:00,41.89,41.97,41.89,41.94,54100.0,31.5642,31.6245,31.5642,31.6019,54100.0
2010-12-01 11:20:00,41.93,41.95,41.89,41.9,71000.0,31.5944,31.6094,31.5642,31.5718,71000.0
2010-12-01 11:30:00,41.91,41.94,41.89,41.89,68300.0,31.5793,31.6019,31.5642,31.5642,68300.0
2010-12-01 11:40:00,41.89,41.97,41.88,41.93,54200.0,31.5642,31.6245,31.5567,31.5944,54200.0
2010-12-01 11:50:00,41.93,42.27,41.93,42.26,188100.0,31.5944,31.8506,31.5944,31.843,188100.0
2010-12-01 12:00:00,42.26,42.35,42.15,42.15,98700.0,31.843,31.9108,31.7601,31.7601,98700.0
2010-12-01 12:10:00,42.15,42.2,42.15,42.17,46400.0,31.7601,31.7978,31.7601,31.7752,46400.0
2010-12-01 12:20:00,42.17,42.19,42.13,42.16,53800.0,31.7752,31.7903,31.7451,31.7677,53800.0
2010-12-01 12:30:00,42.16,42.26,42.16,42.25,70000.0,31.7677,31.843,31.7677,31.8355,70000.0
2010-12-01 12:40:00,42.25,42.31,42.24,42.29,53700.0,31.8355,31.8807,31.828,31.8656,53700.0
2010-12-01 12:50:00,42.29,42.33,42.27,42.31,39300.0,31.8656,31.8958,31.8506,31.8807,39300.0
2010-12-01 13:00:00,42.31,42.45,42.31,42.44,120600.0,31.8807,31.9862,31.8807,31.9787,120600.0
2010-12-01 13:10:00,42.45,42.57,42.38,42.38,98700.0,31.9862,32.0766,31.9335,31.9335,98700.0
2010-12-01 13:20:00,42.38,42.41,42.28,42.33,70100.0,31.9335,31.9561,31.8581,31.8958,70100.0
2010-12-01 13:30:00,42.32,42.39,42.29,42.38,55200.0,31.8882,31.941,31.8656,31.9335,55200.0
2010-12-01 13:40:00,42.38,42.49,42.31,42.49,48900.0,31.9335,32.0163,31.8807,32.0163,48900.0
2010-12-01 13:50:00,42.49,42.5,42.39,42.4,43400.0,32.0163,32.0239,31.941,31.9485,43400.0
2010-12-01 14:00:00,42.39,42.45,42.35,42.4,64300.0,31.941,31.9862,31.9108,31.9485,64300.0
2010-12-01 14:10:00,42.4,42.51,42.39,42.51,52300.0,31.9485,32.0314,31.941,32.0314,52300.0
2010-12-01 14:20:00,42.51,42.53,42.48,42.53,76000.0,32.0314,32.0465,32.0088,32.0465,76000.0
2010-12-01 14:30:00,42.52,42.6,42.52,42.59,100900.0,32.0389,32.0992,32.0389,32.0917,100900.0
2010-12-01 14:40:00,42.59,42.6,42.56,42.56,72600.0,32.0917,32.0992,32.0691,32.0691,72600.0
2010-12-01 14:50:00,42.56,42.6,42.54,42.56,57900.0,32.0691,32.0992,32.054,32.0691,57900.0
2010-12-01 15:00:00,42.57,42.59,42.53,42.57,66200.0,32.0766,32.0917,32.0465,32.0766,66200.0
2010-12-01 15:10:00,42.58,42.61,42.53,42.55,75400.0,32.0842,32.1068,32.0465,32.0615,75400.0
2010-12-01 15:20:00,42.56,42.63,42.55,42.62,108200.0,32.0691,32.1218,32.0615,32.1143,108200.0
2010-12-01 15:30:00,42.62,42.65,42.59,42.65,82600.0,32.1143,32.1369,32.0917,32.1369,82600.0
2010-12-01 15:40:00,42.65,42.66,42.56,42.58,158300.0,32.1369,32.1444,32.0691,32.0842,158300.0
2010-12-01 15:50:00,42.58,42.6,42.5,42.54,354700.0,32.0842,32.0992,32.0239,32.054,354700.0
2010-12-02 09:30:00,42.48,42.9,42.43,42.88,197600.0,32.0088,32.3253,31.9711,32.3102,197600.0
2010-12-02 09:40:00,42.88,42.95,42.8,42.8,103700.0,32.3102,32.3629,32.2499,32.2499,103700.0
2010-12-02 09:50:00,42.79,43.07,42.69,43.04,109200.0,32.2424,32.4534,32.167,32.4308,109200.0
2010-12-02 10:00:00,43.06,43.33,43.01,43.31,251900.0,32.4458,32.6493,32.4082,32.6342,251900.0
2010-12-02 10:10:00,43.31,43.46,43.26,43.31,180100.0,32.6342,32.7472,32.5965,32.6342,180100.0
2010-12-02 10:20:00,43.29,43.44,43.25,43.35,70300.0,32.6191,32.7322,32.589,32.6644,70300.0
2010-12-02 10:30:00,43.34,43.38,43.26,43.3,55900.0,32.6568,32.687,32.5965,32.6267,55900.0
2010-12-02 10:40:00,43.29,43.34,43.18,43.23,75800.0,32.6191,32.6568,32.5363,32.5739,75800.0
2010-12-02 10:50:00,43.23,43.26,43.19,43.25,43500.0,32.5739,32.5965,32.5438,32.589,43500.0
2010-12-02 11:00:00,43.26,43.26,43.12,43.19,56600.0,32.5965,32.5965,32.491,32.5438,56600.0
2010-12-02 11:10:00,43.2,43.31,43.17,43.26,49700.0,32.5513,32.6342,32.5287,32.5965,49700.0
2010-12-02 11:20:00,43.25,43.31,43.21,43.29,50600.0,32.589,32.6342,32.5589,32.6191,50600.0
2010-12-02 11:30:00,43.28,43.29,43.16,43.16,62100.0,32.6116,32.6191,32.5212,32.5212,62100.0
2010-12-02 11:40:00,43.15,43.22,43.15,43.22,52800.0,32.5137,32.5664,32.5137,32.5664,52800.0
2010-12-02 11:50:00,43.22,43.29,43.21,43.23,35500.0,32.5664,32.6191,32.5589,32.5739,35500.0
2010-12-02 12:00:00,43.22,43.23,43.17,43.21,34900.0,32.5664,32.5739,32.5287,32.5589,34900.0
2010-12-02 12:10:00,43.22,43.28,43.22,43.27,24700.0,32.5664,32.6116,32.5664,32.6041,24700.0
2010-12-02 12:20:00,43.26,43.26,43.1,43.1,29700.0,32.5965,32.5965,32.476,32.476,29700.0
2010-12-02 12:30:00,43.1,43.22,43.09,43.22,27000.0,32.476,32.5664,32.4684,32.5664,27000.0
2010-12-02 12:40:00,43.22,43.27,43.18,43.18,28300.0,32.5664,32.6041,32.5363,32.5363,28300.0
2010-12-02 12:50:00,43.18,43.19,43.06,43.07,31000.0,32.5363,32.5438,32.4458,32.4534,31000.0
2010-12-02 13:00:00,43.07,43.15,43.04,43.07,40500.0,32.4534,32.5137,32.4308,32.4534,40500.0
2010-12-02 13:10:00,43.07,43.08,42.98,43.0,30400.0,32.4534,32.4609,32.3856,32.4006,30400.0
2010-12-02 13:20:00,43.01,43.09,43.01,43.09,30400.0,32.4082,32.4684,32.4082,32.4684,30400.0
2010-12-02 13:30:00,43.09,43.12,43.05,43.09,21100.0,32.4684,32.491,32.4383,32.4684,21100.0
2010-12-02 13:40:00,43.09,43.13,43.08,43.13,25200.0,32.4684,32.4986,32.4609,32.4986,25200.0
2010-12-02 13:50:00,43.13,43.13,43.06,43.08,34600.0,32.4986,32.4986,32.4458,32.4609,34600.0
2010-12-02 14:00:00,43.08,43.11,43.06,43.1,35100.0,32.4609,32.4835,32.4458,32.476,35100.0
2010-12-02 14:10:00,43.09,43.11,43.09,43.1,42000.0,32.4684,32.4835,32.4684,32.476,42000.0
2010-12-02 14:20:00,43.11,43.15,43.07,43.1,60300.0,32.4835,32.5137,32.4534,32.476,60300.0
2010-12-02 14:30:00,43.1,43.12,43.07,43.12,29500.0,32.476,32.491,32.4534,32.491,29500.0
2010-12-02 14:40:00,43.12,43.12,43.08,43.1,48200.0,32.491,32.491,32.4609,32.476,48200.0
2010-12-02 14:50:00,43.1,43.11,43.08,43.08,48100.0,32.476,32.4835,32.4609,32.4609,48100.0
2010-12-02 15:00:00,43.08,43.12,43.06,43.11,80000.0,32.4609,32.491,32.4458,32.4835,80000.0
2010-12-02 15:10:00,43.11,43.17,43.09,43.11,80100.0,32.4835,32.5287,32.4684,32.4835,80100.0
2010-12-02 15:20:00,43.1,43.21,43.1,43.2,79300.0,32.476,32.5589,32.476,32.5513,79300.0
2010-12-02 15:30:00,43.2,43.3,43.2,43.28,93000.0,32.5513,32.6267,32.5513,32.6116,93000.0
2010-12-02 15:40:00,43.29,43.29,43.23,43.24,150300.0,32.6191,32.6191,32.5739,32.5815,150300.0
2010-12-02 15:50:00,43.25,43.27,43.2,43.24,256000.0,32.589,32.6041,32.5513,32.5815,256000.0
2010-12-03 09:30:00,43.32,43.42,43.21,43.28,258700.0,32.6417,32.7171,32.5589,32.6116,258700.0
2010-12-03 09:40:00,43.28,43.3,43.08,43.17,107900.0,32.6116,32.6267,32.4609,32.5287,107900.0
2010-12-03 09:50:00,43.17,43.26,43.05,43.06,59100.0,32.5287,32.5965,32.4383,32.4458,59100.0
2010-12-03 10:00:00,43.06,43.24,42.95,42.95,98700.0,32.4458,32.5815,32.3629,32.3629,98700.0
2010-12-03 10:10:00,42.96,42.96,42.76,42.84,92000.0,32.3705,32.3705,32.2198,32.2801,92000.0
2010-12-03 10:20:00,42.84,42.98,42.77,42.95,72800.0,32.2801,32.3856,32.2273,32.3629,72800.0
2010-12-03 10:30:00,42.95,43.04,42.94,42.99,45800.0,32.3629,32.4308,32.3554,32.3931,45800.0
2010-12-03 10:40:00,42.99,43.04,42.97,42.99,38500.0,32.3931,32.4308,32.378,32.3931,38500.0
2010-12-03 10:50:00,42.98,43.11,42.98,43.1,63800.0,32.3856,32.4835,32.3856,32.476,63800.0
2010-12-03 11:00:00,43.1,43.13,43.04,43.06,52300.0,32.476,32.4986,32.4308,32.4458,52300.0
2010-12-03 11:10:00,43.07,43.12,43.01,43.06,33800.0,32.4534,32.491,32.4082,32.4458,33800.0
2010-12-03 11:20:00,43.06,43.12,43.06,43.06,45700.0,32.4458,32.491,32.4458,32.4458,45700.0
2010-12-03 11:30:00,43.07,43.1,42.89,42.92,47100.0,32.4534,32.476,32.3177,32.3403,47100.0
2010-12-03 11:40:00,42.93,42.99,42.92,42.94,24400.0,32.3479,32.3931,32.3403,32.3554,24400.0
2010-12-03 11:50:00,42.95,42.95,42.9,42.91,26900.0,32.3629,32.3629,32.3253,32.3328,26900.0
2010-12-03 12:00:00,42.92,43.05,42.92,43.0,26700.0,32.3403,32.4383,32.3403,32.4006,26700.0
2010-12-03 12:10:00,43.0,43.03,42.97,43.0,20300.0,32.4006,32.4232,32.378,32.4006,20300.0
2010-12-03 12:20:00,43.01,43.05,42.96,42.99,20700.0,32.4082,32.4383,32.3705,32.3931,20700.0
2010-12-03 12:30:00,43.0,43.05,42.97,43.05,28400.0,32.4006,32.4383,32.378,32.4383,28400.0
2010-12-03 12:40:00,43.06,43.08,42.99,43.04,34700.0,32.4458,32.4609,32.3931,32.4308,34700.0
2010-12-03 12:50:00,43.05,43.07,43.03,43.04,20500.0,32.4383,32.4534,32.4232,32.4308,20500.0
2010-12-03 13:00:00,43.03,43.15,43.03,43.11,30600.0,32.4232,32.5137,32.4232,32.4835,30600.0
2010-12-03 13:10:00,43.11,43.17,43.09,43.12,18200.0,32.4835,32.5287,32.4684,32.491,18200.0
2010-12-03 13:20:00,43.11,43.17,43.09,43.1,45000.0,32.4835,32.5287,32.4684,32.476,45000.0
2010-12-03 13:30:00,43.1,43.11,42.94,42.94,56600.0,32.476,32.4835,32.3554,32.3554,56600.0
2010-12-03 13:40:00,42.94,43.0,42.93,43.0,46200.0,32.3554,32.4006,32.3479,32.4006,46200.0
2010-12-03 13:50:00,43.0,43.02,42.98,43.0,64900.0,32.4006,32.4157,32.3856,32.4006,64900.0
2010-12-03 14:00:00,43.0,43.04,42.94,42.97,51000.0,32.4006,32.4308,32.3554,32.378,51000.0
2010-12-03 14:10:00,42.98,43.01,42.97,43.0,32900.0,32.3856,32.4082,32.378,32.4006,32900.0
2010-12-03 14:20:00,43.0,43.02,42.96,43.01,39800.0,32.4006,32.4157,32.3705,32.4082,39800.0
2010-12-03 14:30:00,43.01,43.04,42.99,43.01,49100.0,32.4082,32.4308,32.3931,32.4082,49100.0
2010-12-03 14:40:00,43.01,43.08,42.99,43.07,41300.0,32.4082,32.4609,32.3931,32.4534,41300.0
2010-12-03 14:50:00,43.08,43.09,43.02,43.06,64900.0,32.4609,32.4684,32.4157,32.4458,64900.0
2010-12-03 15:00:00,43.06,43.07,43.02,43.03,70000.0,32.4458,32.4534,32.4157,32.4232,70000.0
2010-12-03 15:10:00,43.04,43.04,43.0,43.01,48600.0,32.4308,32.4308,32.4006,32.4082,48600.0
2010-12-03 15:20:00,43.02,43.13,43.01,43.13,63600.0,32.4157,32.4986,32.4082,32.4986,63600.0
2010-12-03 15:30:00,43.12,43.26,43.1,43.26,73800.0,32.491,32.5965,32.476,32.5965,73800.0
2010-12-03 15:40:00,43.26,43.35,43.26,43.32,125400.0,32.5965,32.6644,32.5965,32.6417,125400.0
2010-12-03 15:50:00,43.32,43.33,43.25,43.27,179000.0,32.6417,32.6493,32.589,32.6041,179000.0
2010-12-06 09:30:00,42.9,43.04,42.87,42.91,127800.0,32.3253,32.4308,32.3027,32.3328,127800.0
2010-12-06 09:40:00,42.91,42.98,42.89,42.9,65500.0,32.3328,32.3856,32.3177,32.3253,65500.0
2010-12-06 09:50:00,42.93,43.08,42.93,42.93,112800.0,32.3479,32.4609,32.3479,32.3479,112800.0
2010-12-06 10:00:00,42.93,42.98,42.92,42.95,48500.0,32.3479,32.3856,32.3403,32.3629,48500.0
2010-12-06 10:10:00,42.96,42.99,42.88,42.91,61200.0,32.3705,32.3931,32.3102,32.3328,61200.0
2010-12-06 10:20:00,42.91,42.97,42.85,42.95,51600.0,32.3328,32.378,32.2876,32.3629,51600.0
2010-12-06 10:30:00,42.96,43.03,42.95,43.0,67800.0,32.3705,32.4232,32.3629,32.4006,67800.0
2010-12-06 10:40:00,43.0,43.03,42.91,43.01,62800.0,32.4006,32.4232,32.3328,32.4082,62800.0
2010-12-06 10:50:00,43.01,43.01,42.85,42.91,61700.0,32.4082,32.4082,32.2876,32.3328,61700.0
2010-12-06 11:00:00,42.91,42.97,42.88,42.97,52000.0,32.3328,32.378,32.3102,32.378,52000.0
2010-12-06 11:10:00,42.97,43.03,42.93,42.95,74100.0,32.378,32.4232,32.3479,32.3629,74100.0
2010-12-06 11:20:00,42.95,42.96,42.9,42.94,34300.0,32.3629,32.3705,32.3253,32.3554,34300.0
2010-12-06 11:30:00,42.94,42.95,42.84,42.84,52600.0,32.3554,32.3629,32.2801,32.2801,52600.0
2010-12-06 11:40:00,42.85,42.92,42.81,42.88,83200.0,32.2876,32.3403,32.2575,32.3102,83200.0
2010-12-06 11:50:00,42.87,42.89,42.77,42.88,56600.0,32.3027,32.3177,32.2273,32.3102,56600.0
2010-12-06 12:00:00,42.88,42.92,42.84,42.85,35700.0,32.3102,32.3403,32.2801,32.2876,35700.0
2010-12-06 12:10:00,42.84,42.92,42.82,42.9,33100.0,32.2801,32.3403,32.265,32.3253,33100.0
2010-12-06 12:20:00,42.89,42.9,42.85,42.9,54100.0,32.3177,32.3253,32.2876,32.3253,54100.0
2010-12-06 12:30:00,42.89,42.96,42.89,42.94,41400.0,32.3177,32.3705,32.3177,32.3554,41400.0
2010-12-06 12:40:00,42.95,43.03,42.94,43.02,36700.0,32.3629,32.4232,32.3554,32.4157,36700.0
2010-12-06 12:50:00,43.03,43.07,42.98,43.06,25700.0,32.4232,32.4534,32.3856,32.4458,25700.0
2010-12-06 13:00:00,43.06,43.12,43.06,43.07,36100.0,32.4458,32.491,32.4458,32.4534,36100.0
2010-12-06 13:10:00,43.07,43.08,43.02,43.04,26400.0,32.4534,32.4609,32.4157,32.4308,26400.0
2010-12-06 13:20:00,43.04,43.13,43.03,43.13,29700.0,32.4308,32.4986,32.4232,32.4986,29700.0
2010-12-06 13:30:00,43.12,43.15,43.11,43.12,45100.0,32.491,32.5137,32.4835,32.491,45100.0
2010-12-06 13:40:00,43.12,43.16,43.11,43.14,30100.0,32.491,32.5212,32.4835,32.5061,30100.0
2010-12-06 13:50:00,43.13,43.15,43.12,43.13,32500.0,32.4986,32.5137,32.491,32.4986,32500.0
2010-12-06 14:00:00,43.12,43.14,43.1,43.13,59700.0,32.491,32.5061,32.476,32.4986,59700.0
2010-12-06 14:10:00,43.14,43.14,43.08,43.13,30100.0,32.5061,32.5061,32.4609,32.4986,30100.0
2010-12-06 14:20:00,43.13,43.2,43.11,43.14,47100.0,32.4986,32.5513,32.4835,32.5061,47100.0
2010-12-06 14:30:00,43.14,43.24,43.13,43.22,105500.0,32.5061,32.5815,32.4986,32.5664,105500.0
2010-12-06 14:40:00,43.22,43.22,43.16,43.17,50400.0,32.5664,32.5664,32.5212,32.5287,50400.0
2010-12-06 14:50:00,43.17,43.2,43.16,43.16,39100.0,32.5287,32.5513,32.5212,32.5212,39100.0
2010-12-06 15:00:00,43.17,43.24,43.15,43.17,95000.0,32.5287,32.5815,32.5137,32.5287,95000.0
2010-12-06 15:10:00,43.17,43.19,43.1,43.14,99700.0,32.5287,32.5438,32.476,32.5061,99700.0
2010-12-06 15:20:00,43.13,43.14,43.08,43.08,83600.0,32.4986,32.5061,32.4609,32.4609,83600.0
2010-12-06 15:30:00,43.08,43.14,43.06,43.13,98400.0,32.4609,32.5061,32.4458,32.4986,98400.0
2010-12-06 15:40:00,43.13,43.16,43.06,43.07,154800.0,32.4986,32.5212,32.4458,32.4534,154800.0
2010-12-06 15:50:00,43.06,43.07,42.99,43.0,254600.0,32.4458,32.4534,32.3931,32.4006,254600.0
2010-12-07 09:30:00,43.48,43.59,43.28,43.3,276200.0,32.7623,32.8452,32.6116,32.6267,276200.0
2010-12-07 09:40:00,43.29,43.42,43.25,43.25,134800.0,32.6191,32.7171,32.589,32.589,134800.0
2010-12-07 09:50:00,43.25,43.27,43.09,43.09,93700.0,32.589,32.6041,32.4684,32.4684,93700.0
2010-12-07 10:00:00,43.09,43.1,43.0,43.0,157100.0,32.4684,32.476,32.4006,32.4006,157100.0
2010-12-07 10:10:00,43.0,43.18,42.96,43.18,91100.0,32.4006,32.5363,32.3705,32.5363,91100.0
2010-12-07 10:20:00,43.19,43.21,43.08,43.1,85400.0,32.5438,32.5589,32.4609,32.476,85400.0
2010-12-07 10:30:00,43.09,43.13,43.01,43.06,75900.0,32.4684,32.4986,32.4082,32.4458,75900.0
2010-12-07 10:40:00,43.07,43.14,43.06,43.13,190800.0,32.4534,32.5061,32.4458,32.4986,190800.0
2010-12-07 10:50:00,43.13,43.23,43.13,43.2,93400.0,32.4986,32.5739,32.4986,32.5513,93400.0
2010-12-07 11:00:00,43.2,43.22,43.13,43.16,38300.0,32.5513,32.5664,32.4986,32.5212,38300.0
2010-12-07 11:10:00,43.16,43.17,43.1,43.1,60800.0,32.5212,32.5287,32.476,32.476,60800.0
2010-12-07 11:20:00,43.1,43.1,42.97,43.0,53200.0,32.476,32.476,32.378,32.4006,53200.0
2010-12-07 11:30:00,43.01,43.07,43.0,43.05,22500.0,32.4082,32.4534,32.4006,32.4383,22500.0
2010-12-07 11:40:00,43.07,43.11,43.0,43.03,58600.0,32.4534,32.4835,32.4006,32.4232,58600.0
2010-12-07 11:50:00,43.04,43.08,43.02,43.07,43000.0,32.4308,32.4609,32.4157,32.4534,43000.0
2010-12-07 12:00:00,43.07,43.09,43.04,43.06,96200.0,32.4534,32.4684,32.4308,32.4458,96200.0
2010-12-07 12:10:00,43.06,43.13,43.0,43.04,63400.0,32.4458,32.4986,32.4006,32.4308,63400.0
2010-12-07 12:20:00,43.05,43.14,43.04,43.08,55200.0,32.4383,32.5061,32.4308,32.4609,55200.0
2010-12-07 12:30:00,43.09,43.13,43.07,43.12,25300.0,32.4684,32.4986,32.4534,32.491,25300.0
2010-12-07 12:40:00,43.12,43.16,43.1,43.14,13800.0,32.491,32.5212,32.476,32.5061,13800.0
2010-12-07 12:50:00,43.14,43.17,43.09,43.16,16600.0,32.5061,32.5287,32.4684,32.5212,16600.0
2010-12-07 13:00:00,43.16,43.26,43.16,43.24,26500.0,32.5212,32.5965,32.5212,32.5815,26500.0
2010-12-07 13:10:00,43.25,43.25,43.19,43.24,40000.0,32.589,32.589,32.5438,32.5815,40000.0
2010-12-07 13:20:00,43.25,43.34,43.25,43.32,27200.0,32.589,32.6568,32.589,32.6417,27200.0
2010-12-07 13:30:00,43.31,43.32,43.22,43.24,51300.0,32.6342,32.6417,32.5664,32.5815,51300.0
2010-12-07 13:40:00,43.24,43.36,43.22,43.36,31600.0,32.5815,32.6719,32.5664,32.6719,31600.0
2010-12-07 13:50:00,43.36,43.38,43.31,43.31,31700.0,32.6719,32.687,32.6342,32.6342,31700.0
2010-12-07 14:00:00,43.31,43.33,43.25,43.25,16600.0,32.6342,32.6493,32.589,32.589,16600.0
2010-12-07 14:10:00,43.24,43.31,43.24,43.28,20200.0,32.5815,32.6342,32.5815,32.6116,20200.0
2010-12-07 14:20:00,43.28,43.38,43.28,43.37,53200.0,32.6116,32.687,32.6116,32.6794,53200.0
2010-12-07 14:30:00,43.37,43.5,43.36,43.45,51400.0,32.6794,32.7774,32.6719,32.7397,51400.0
2010-12-07 14:40:00,43.44,43.47,43.35,43.39,36400.0,32.7322,32.7548,32.6644,32.6945,36400.0
2010-12-07 14:50:00,43.39,43.42,43.11,43.17,83500.0,32.6945,32.7171,32.4835,32.5287,83500.0
2010-12-07 15:00:00,43.17,43.22,43.07,43.13,74200.0,32.5287,32.5664,32.4534,32.4986,74200.0
2010-12-07 15:10:00,43.12,43.17,43.01,43.06,55700.0,32.491,32.5287,32.4082,32.4458,55700.0
2010-12-07 15:20:00,43.06,43.08,42.94,43.03,106200.0,32.4458,32.4609,32.3554,32.4232,106200.0
2010-12-07 15:30:00,43.03,43.16,43.02,43.16,78300.0,32.4232,32.5212,32.4157,32.5212,78300.0
2010-12-07 15:40:00,43.16,43.17,43.01,43.1,188400.0,32.5212,32.5287,32.4082,32.476,188400.0
2010-12-07 15:50:00,43.08,43.12,42.96,43.01,180700.0,32.4609,32.491,32.3705,32.4082,180700.0
2010-12-08 09:30:00,43.32,43.35,43.18,43.19,107300.0,32.6417,32.6644,32.5363,32.5438,107300.0
2010-12-08 09:40:00,43.2,43.39,43.2,43.28,45000.0,32.5513,32.6945,32.5513,32.6116,45000.0
2010-12-08 09:50:00,43.28,43.33,43.11,43.18,69800.0,32.6116,32.6493,32.4835,32.5363,69800.0
2010-12-08 10:00:00,43.18,43.19,43.08,43.19,78600.0,32.5363,32.5438,32.4609,32.5438,78600.0
2010-12-08 10:10:00,43.19,43.24,43.11,43.14,68000.0,32.5438,32.5815,32.4835,32.5061,68000.0
2010-12-08 10:20:00,43.12,43.25,43.1,43.22,54900.0,32.491,32.589,32.476,32.5664,54900.0
2010-12-08 10:30:00,43.21,43.21,43.0,43.05,93400.0,32.5589,32.5589,32.4006,32.4383,93400.0
2010-12-08 10:40:00,43.05,43.15,43.04,43.14,35000.0,32.4383,32.5137,32.4308,32.5061,35000.0
2010-12-08 10:50:00,43.13,43.2,43.1,43.16,142100.0,32.4986,32.5513,32.476,32.5212,142100.0
2010-12-08 11:00:00,43.16,43.2,43.11,43.15,40400.0,32.5212,32.5513,32.4835,32.5137,40400.0
2010-12-08 11:10:00,43.15,43.2,43.11,43.12,42200.0,32.5137,32.5513,32.4835,32.491,42200.0
2010-12-08 11:20:00,43.12,43.2,43.12,43.2,29900.0,32.491,32.5513,32.491,32.5513,29900.0
2010-12-08 11:30:00,43.19,43.23,43.15,43.15,37600.0,32.5438,32.5739,32.5137,32.5137,37600.0
2010-12-08 11:40:00,43.16,43.28,43.15,43.24,23200.0,32.5212,32.6116,32.5137,32.5815,23200.0
2010-12-08 11:50:00,43.25,43.32,43.24,43.31,29200.0,32.589,32.6417,32.5815,32.6342,29200.0
2010-12-08 12:00:00,43.31,43.33,43.24,43.25,18200.0,32.6342,32.6493,32.5815,32.589,18200.0
2010-12-08 12:10:00,43.25,43.31,43.25,43.29,35400.0,32.589,32.6342,32.589,32.6191,35400.0
2010-12-08 12:20:00,43.29,43.29,43.18,43.19,19900.0,32.6191,32.6191,32.5363,32.5438,19900.0
2010-12-08 12:30:00,43.19,43.19,43.15,43.16,21700.0,32.5438,32.5438,32.5137,32.5212,21700.0
2010-12-08 12:40:00,43.16,43.17,43.1,43.1,28800.0,32.5212,32.5287,32.476,32.476,28800.0
2010-12-08 12:50:00,43.1,43.16,43.06,43.16,34800.0,32.476,32.5212,32.4458,32.5212,34800.0
2010-12-08 13:00:00,43.16,43.27,43.14,43.26,30300.0,32.5212,32.6041,32.5061,32.5965,30300.0
2010-12-08 13:10:00,43.27,43.35,43.27,43.32,62200.0,32.6041,32.6644,32.6041,32.6417,62200.0
2010-12-08 13:20:00,43.33,43.33,43.26,43.28,79600.0,32.6493,32.6493,32.5965,32.6116,79600.0
2010-12-08 13:30:00,43.27,43.32,43.25,43.3,23000.0,32.6041,32.6417,32.589,32.6267,23000.0
2010-12-08 13:40:00,43.29,43.4,43.29,43.32,43300.0,32.6191,32.702,32.6191,32.6417,43300.0
2010-12-08 13:50:00,43.33,43.37,43.31,43.32,27600.0,32.6493,32.6794,32.6342,32.6417,27600.0
2010-12-08 14:00:00,43.33,43.34,43.29,43.33,34200.0,32.6493,32.6568,32.6191,32.6493,34200.0
2010-12-08 14:10:00,43.32,43.39,43.32,43.36,31300.0,32.6417,32.6945,32.6417,32.6719,31300.0
2010-12-08 14:20:00,43.36,43.39,43.32,43.36,27600.0,32.6719,32.6945,32.6417,32.6719,27600.0
2010-12-08 14:30:00,43.35,43.42,43.35,43.41,38800.0,32.6644,32.7171,32.6644,32.7096,38800.0
2010-12-08 14:40:00,43.4,43.44,43.37,43.41,53600.0,32.702,32.7322,32.6794,32.7096,53600.0
2010-12-08 14:50:00,43.4,43.43,43.34,43.34,30600.0,32.702,32.7246,32.6568,32.6568,30600.0
2010-12-08 15:00:00,43.34,43.4,43.33,43.38,73100.0,32.6568,32.702,32.6493,32.687,73100.0
2010-12-08 15:10:00,43.38,43.41,43.34,43.39,97500.0,32.687,32.7096,32.6568,32.6945,97500.0
2010-12-08 15:20:00,43.38,43.41,43.37,43.4,65600.0,32.687,32.7096,32.6794,32.702,65600.0
2010-12-08 15:30:00,43.4,43.41,43.38,43.41,79100.0,32.702,32.7096,32.687,32.7096,79100.0
2010-12-08 15:40:00,43.4,43.48,43.38,43.46,155600.0,32.702,32.7623,32.687,32.7472,155600.0
2010-12-08 15:50:00,43.46,43.59,43.46,43.53,395100.0,32.7472,32.8452,32.7472,32.8,395100.0
2010-12-09 09:30:00,43.71,43.82,43.68,43.7,95300.0,32.9356,33.0185,32.913,32.9281,95300.0
2010-12-09 09:40:00,43.69,43.86,43.67,43.74,78700.0,32.9205,33.0486,32.9055,32.9582,78700.0
2010-12-09 09:50:00,43.74,43.96,43.74,43.88,83500.0,32.9582,33.124,32.9582,33.0637,83500.0
2010-12-09 10:00:00,43.88,43.93,43.81,43.81,41100.0,33.0637,33.1014,33.011,33.011,41100.0
2010-12-09 10:10:00,43.82,43.82,43.67,43.68,72800.0,33.0185,33.0185,32.9055,32.913,72800.0
2010-12-09 10:20:00,43.66,43.67,43.5,43.58,87500.0,32.8979,32.9055,32.7774,32.8377,87500.0
2010-12-09 10:30:00,43.59,43.75,43.58,43.73,84300.0,32.8452,32.9658,32.8377,32.9507,84300.0
2010-12-09 10:40:00,43.73,43.76,43.66,43.72,74000.0,32.9507,32.9733,32.8979,32.9431,74000.0
2010-12-09 10:50:00,43.72,43.74,43.59,43.61,71100.0,32.9431,32.9582,32.8452,32.8603,71100.0
2010-12-09 11:00:00,43.61,43.71,43.56,43.68,41500.0,32.8603,32.9356,32.8226,32.913,41500.0
2010-12-09 11:10:00,43.69,43.83,43.69,43.79,71100.0,32.9205,33.026,32.9205,32.9959,71100.0
2010-12-09 11:20:00,43.8,43.83,43.74,43.78,42800.0,33.0034,33.026,32.9582,32.9884,42800.0
2010-12-09 11:30:00,43.78,43.85,43.76,43.8,63100.0,32.9884,33.0411,32.9733,33.0034,63100.0
2010-12-09 11:40:00,43.8,43.82,43.69,43.69,55300.0,33.0034,33.0185,32.9205,32.9205,55300.0
2010-12-09 11:50:00,43.7,43.73,43.65,43.71,23500.0,32.9281,32.9507,32.8904,32.9356,23500.0
2010-12-09 12:00:00,43.7,43.72,43.65,43.69,43300.0,32.9281,32.9431,32.8904,32.9205,43300.0
2010-12-09 12:10:00,43.68,43.69,43.6,43.6,29200.0,32.913,32.9205,32.8527,32.8527,29200.0
2010-12-09 12:20:00,43.61,43.65,43.6,43.63,29200.0,32.8603,32.8904,32.8527,32.8753,29200.0
2010-12-09 12:30:00,43.62,43.63,43.57,43.6,26200.0,32.8678,32.8753,32.8301,32.8527,26200.0
2010-12-09 12:40:00,43.6,43.64,43.6,43.63,16500.0,32.8527,32.8829,32.8527,32.8753,16500.0
2010-12-09 12:50:00,43.64,43.7,43.61,43.69,24200.0,32.8829,32.9281,32.8603,32.9205,24200.0
2010-12-09 13:00:00,43.68,43.73,43.66,43.72,71200.0,32.913,32.9507,32.8979,32.9431,71200.0
2010-12-09 13:10:00,43.73,43.86,43.71,43.76,72500.0,32.9507,33.0486,32.9356,32.9733,72500.0
2010-12-09 13:20:00,43.75,43.75,43.67,43.71,33900.0,32.9658,32.9658,32.9055,32.9356,33900.0
2010-12-09 13:30:00,43.7,43.74,43.65,43.7,37800.0,32.9281,32.9582,32.8904,32.9281,37800.0
2010-12-09 13:40:00,43.7,43.73,43.69,43.71,18500.0,32.9281,32.9507,32.9205,32.9356,18500.0
2010-12-09 13:50:00,43.71,43.75,43.68,43.74,24300.0,32.9356,32.9658,32.913,32.9582,24300.0
2010-12-09 14:00:00,43.74,43.74,43.62,43.66,39200.0,32.9582,32.9582,32.8678,32.8979,39200.0
2010-12-09 14:10:00,43.67,43.68,43.63,43.67,41800.0,32.9055,32.913,32.8753,32.9055,41800.0
2010-12-09 14:20:00,43.66,43.68,43.63,43.67,22700.0,32.8979,32.913,32.8753,32.9055,22700.0
2010-12-09 14:30:00,43.67,43.67,43.6,43.61,30900.0,32.9055,32.9055,32.8527,32.8603,30900.0
2010-12-09 14:40:00,43.6,43.62,43.55,43.55,47300.0,32.8527,32.8678,32.8151,32.8151,47300.0
2010-12-09 14:50:00,43.55,43.67,43.54,43.66,40300.0,32.8151,32.9055,32.8075,32.8979,40300.0
2010-12-09 15:00:00,43.67,43.67,43.65,43.67,35000.0,32.9055,32.9055,32.8904,32.9055,35000.0
2010-12-09 15:10:00,43.67,43.73,43.66,43.73,44800.0,32.9055,32.9507,32.8979,32.9507,44800.0
2010-12-09 15:20:00,43.72,43.72,43.68,43.71,49400.0,32.9431,32.9431,32.913,32.9356,49400.0
2010-12-09 15:30:00,43.71,43.73,43.67,43.73,48600.0,32.9356,32.9507,32.9055,32.9507,48600.0
2010-12-09 15:40:00,43.72,43.8,43.72,43.73,129600.0,32.9431,33.0034,32.9431,32.9507,129600.0
2010-12-09 15:50:00,43.74,43.77,43.71,43.77,182600.0,32.9582,32.9808,32.9356,32.9808,182600.0
2010-12-10 09:30:00,43.91,44.05,43.84,43.84,97100.0,33.0863,33.1918,33.0336,33.0336,97100.0
2010-12-10 09:40:00,43.84,43.86,43.72,43.73,95400.0,33.0336,33.0486,32.9431,32.9507,95400.0
2010-12-10 09:50:00,43.73,43.82,43.7,43.74,79500.0,32.9507,33.0185,32.9281,32.9582,79500.0
2010-12-10 10:00:00,43.75,43.76,43.59,43.71,121000.0,32.9658,32.9733,32.8452,32.9356,121000.0
2010-12-10 10:10:00,43.72,43.72,43.64,43.72,58600.0,32.9431,32.9431,32.8829,32.9431,58600.0
2010-12-10 10:20:00,43.72,43.83,43.71,43.83,45800.0,32.9431,33.026,32.9356,33.026,45800.0
2010-12-10 10:30:00,43.83,43.84,43.74,43.74,25400.0,33.026,33.0336,32.9582,32.9582,25400.0
2010-12-10 10:40:00,43.74,43.87,43.73,43.83,28300.0,32.9582,33.0562,32.9507,33.026,28300.0
2010-12-10 10:50:00,43.82,43.93,43.8,43.91,79000.0,33.0185,33.1014,33.0034,33.0863,79000.0
2010-12-10 11:00:00,43.9,43.98,43.89,43.98,55900.0,33.0788,33.1391,33.0712,33.1391,55900.0
2010-12-10 11:10:00,43.97,44.04,43.97,44.01,69000.0,33.1315,33.1843,33.1315,33.1617,69000.0
2010-12-10 11:20:00,44.01,44.02,43.97,43.97,32400.0,33.1617,33.1692,33.1315,33.1315,32400.0
2010-12-10 11:30:00,43.97,44.07,43.95,44.03,40100.0,33.1315,33.2069,33.1165,33.1767,40100.0
2010-12-10 11:40:00,44.03,44.07,43.99,44.07,44700.0,33.1767,33.2069,33.1466,33.2069,44700.0
2010-12-10 11:50:00,44.07,44.22,44.03,44.22,90300.0,33.2069,33.3199,33.1767,33.3199,90300.0
2010-12-10 12:00:00,44.21,44.23,44.19,44.2,88900.0,33.3124,33.3274,33.2973,33.3048,88900.0
2010-12-10 12:10:00,44.2,44.21,44.17,44.2,40100.0,33.3048,33.3124,33.2822,33.3048,40100.0
2010-12-10 12:20:00,44.19,44.2,44.12,44.19,30100.0,33.2973,33.3048,33.2445,33.2973,30100.0
2010-12-10 12:30:00,44.19,44.2,44.12,44.12,28700.0,33.2973,33.3048,33.2445,33.2445,28700.0
2010-12-10 12:40:00,44.12,44.13,44.07,44.12,63000.0,33.2445,33.2521,33.2069,33.2445,63000.0
2010-12-10 12:50:00,44.11,44.11,44.04,44.07,35100.0,33.237,33.237,33.1843,33.2069,35100.0
2010-12-10 13:00:00,44.07,44.12,44.06,44.07,43300.0,33.2069,33.2445,33.1993,33.2069,43300.0
2010-12-10 13:10:00,44.09,44.16,44.07,44.15,46400.0,33.2219,33.2747,33.2069,33.2672,46400.0
2010-12-10 13:20:00,44.15,44.24,44.07,44.13,35700.0,33.2672,33.335,33.2069,33.2521,35700.0
2010-12-10 13:30:00,44.12,44.13,44.09,44.12,19800.0,33.2445,33.2521,33.2219,33.2445,19800.0
2010-12-10 13:40:00,44.12,44.15,44.07,44.12,24400.0,33.2445,33.2672,33.2069,33.2445,24400.0
2010-12-10 13:50:00,44.11,44.42,44.11,44.39,188500.0,33.237,33.4706,33.237,33.448,188500.0
2010-12-10 14:00:00,44.39,44.44,44.3,44.3,219000.0,33.448,33.4857,33.3802,33.3802,219000.0
2010-12-10 14:10:00,44.31,44.32,44.19,44.2,61500.0,33.3877,33.3952,33.2973,33.3048,61500.0
2010-12-10 14:20:00,44.2,44.24,44.17,44.18,39900.0,33.3048,33.335,33.2822,33.2898,39900.0
2010-12-10 14:30:00,44.17,44.18,44.09,44.14,67500.0,33.2822,33.2898,33.2219,33.2596,67500.0
2010-12-10 14:40:00,44.15,44.16,44.09,44.13,65600.0,33.2672,33.2747,33.2219,33.2521,65600.0
2010-12-10 14:50:00,44.14,44.14,44.09,44.12,60300.0,33.2596,33.2596,33.2219,33.2445,60300.0
2010-12-10 15:00:00,44.13,44.15,44.04,44.05,201600.0,33.2521,33.2672,33.1843,33.1918,201600.0
2010-12-10 15:10:00,44.06,44.06,43.95,43.97,89600.0,33.1993,33.1993,33.1165,33.1315,89600.0
2010-12-10 15:20:00,43.98,43.99,43.95,43.96,83500.0,33.1391,33.1466,33.1165,33.124,83500.0
2010-12-10 15:30:00,43.97,44.04,43.94,44.03,161700.0,33.1315,33.1843,33.1089,33.1767,161700.0
2010-12-10 15:40:00,44.04,44.04,43.96,43.99,184200.0,33.1843,33.1843,33.124,33.1466,184200.0
2010-12-10 15:50:00,43.99,44.01,43.93,43.99,239600.0,33.1466,33.1617,33.1014,33.1466,239600.0
2010-12-13 09:30:00,44.47,44.47,43.78,43.81,305900.0,33.5083,33.5083,32.9884,33.011,305900.0
2010-12-13 09:40:00,43.8,43.89,43.62,43.86,244100.0,33.0034,33.0712,32.8678,33.0486,244100.0
2010-12-13 09:50:00,43.86,43.91,43.67,43.68,135600.0,33.0486,33.0863,32.9055,32.913,135600.0
2010-12-13 10:00:00,43.68,43.82,43.68,43.77,159600.0,32.913,33.0185,32.913,32.9808,159600.0
2010-12-13 10:10:00,43.77,43.8,43.74,43.8,82200.0,32.9808,33.0034,32.9582,33.0034,82200.0
2010-12-13 10:20:00,43.8,43.84,43.62,43.63,133600.0,33.0034,33.0336,32.8678,32.8753,133600.0
2010-12-13 10:30:00,43.63,43.68,43.62,43.65,149400.0,32.8753,32.913,32.8678,32.8904,149400.0
2010-12-13 10:40:00,43.65,43.68,43.55,43.64,89700.0,32.8904,32.913,32.8151,32.8829,89700.0
2010-12-13 10:50:00,43.64,43.69,43.59,43.64,71800.0,32.8829,32.9205,32.8452,32.8829,71800.0
2010-12-13 11:00:00,43.64,43.64,43.59,43.62,53300.0,32.8829,32.8829,32.8452,32.8678,53300.0
2010-12-13 11:10:00,43.62,43.69,43.55,43.69,69300.0,32.8678,32.9205,32.8151,32.9205,69300.0
2010-12-13 11:20:00,43.69,43.7,43.6,43.6,58100.0,32.9205,32.9281,32.8527,32.8527,58100.0
2010-12-13 11:30:00,43.6,43.63,43.47,43.49,54000.0,32.8527,32.8753,32.7548,32.7698,54000.0
2010-12-13 11:40:00,43.47,43.59,43.43,43.57,56200.0,32.7548,32.8452,32.7246,32.8301,56200.0
2010-12-13 11:50:00,43.57,43.65,43.5,43.51,60800.0,32.8301,32.8904,32.7774,32.7849,60800.0
2010-12-13 12:00:00,43.51,43.56,43.49,43.51,40600.0,32.7849,32.8226,32.7698,32.7849,40600.0
2010-12-13 12:10:00,43.5,43.59,43.5,43.57,53800.0,32.7774,32.8452,32.7774,32.8301,53800.0
2010-12-13 12:20:00,43.57,43.61,43.57,43.6,26500.0,32.8301,32.8603,32.8301,32.8527,26500.0
2010-12-13 12:30:00,43.61,43.69,43.6,43.66,50500.0,32.8603,32.9205,32.8527,32.8979,50500.0
2010-12-13 12:40:00,43.65,43.66,43.63,43.66,30500.0,32.8904,32.8979,32.8753,32.8979,30500.0
2010-12-13 12:50:00,43.65,43.66,43.59,43.62,29100.0,32.8904,32.8979,32.8452,32.8678,29100.0
2010-12-13 13:00:00,43.61,43.62,43.59,43.61,21400.0,32.8603,32.8678,32.8452,32.8603,21400.0
2010-12-13 13:10:00,43.62,43.62,43.56,43.57,47900.0,32.8678,32.8678,32.8226,32.8301,47900.0
2010-12-13 13:20:00,43.58,43.59,43.53,43.56,44500.0,32.8377,32.8452,32.8,32.8226,44500.0
2010-12-13 13:30:00,43.56,43.57,43.51,43.52,35100.0,32.8226,32.8301,32.7849,32.7924,35100.0
2010-12-13 13:40:00,43.52,43.55,43.49,43.52,43300.0,32.7924,32.8151,32.7698,32.7924,43300.0
2010-12-13 13:50:00,43.53,43.63,43.52,43.61,51400.0,32.8,32.8753,32.7924,32.8603,51400.0
2010-12-13 14:00:00,43.62,43.67,43.6,43.64,38900.0,32.8678,32.9055,32.8527,32.8829,38900.0
2010-12-13 14:10:00,43.65,43.67,43.63,43.64,43700.0,32.8904,32.9055,32.8753,32.8829,43700.0
2010-12-13 14:20:00,43.64,43.65,43.56,43.58,65800.0,32.8829,32.8904,32.8226,32.8377,65800.0
2010-12-13 14:30:00,43.58,43.59,43.53,43.53,61900.0,32.8377,32.8452,32.8,32.8,61900.0
2010-12-13 14:40:00,43.53,43.54,43.48,43.49,40800.0,32.8,32.8075,32.7623,32.7698,40800.0
2010-12-13 14:50:00,43.49,43.5,43.41,43.42,50600.0,32.7698,32.7774,32.7096,32.7171,50600.0
2010-12-13 15:00:00,43.42,43.44,43.41,43.41,56900.0,32.7171,32.7322,32.7096,32.7096,56900.0
2010-12-13 15:10:00,43.42,43.48,43.4,43.48,78500.0,32.7171,32.7623,32.702,32.7623,78500.0
2010-12-13 15:20:00,43.48,43.52,43.47,43.49,67500.0,32.7623,32.7924,32.7548,32.7698,67500.0
2010-12-13 15:30:00,43.49,43.54,43.44,43.53,124900.0,32.7698,32.8075,32.7322,32.8,124900.0
2010-12-13 15:40:00,43.54,43.55,43.38,43.43,137400.0,32.8075,32.8151,32.687,32.7246,137400.0
2010-12-13 15:50:00,43.44,43.48,43.39,43.42,199700.0,32.7322,32.7623,32.6945,32.7171,199700.0
2010-12-14 09:30:00,43.28,43.35,43.1,43.12,129300.0,32.6116,32.6644,32.476,32.491,129300.0
2010-12-14 09:40:00,43.12,43.26,42.99,43.22,115900.0,32.491,32.5965,32.3931,32.5664,115900.0
2010-12-14 09:50:00,43.23,43.38,43.2,43.32,68400.0,32.5739,32.687,32.5513,32.6417,68400.0
2010-12-14 10:00:00,43.32,43.35,43.17,43.22,61200.0,32.6417,32.6644,32.5287,32.5664,61200.0
2010-12-14 10:10:00,43.21,43.22,43.13,43.16,62900.0,32.5589,32.5664,32.4986,32.5212,62900.0
2010-12-14 10:20:00,43.16,43.18,43.07,43.08,69600.0,32.5212,32.5363,32.4534,32.4609,69600.0
2010-12-14 10:30:00,43.07,43.19,43.06,43.15,40800.0,32.4534,32.5438,32.4458,32.5137,40800.0
2010-12-14 10:40:00,43.15,43.18,43.1,43.12,35900.0,32.5137,32.5363,32.476,32.491,35900.0
2010-12-14 10:50:00,43.13,43.18,43.11,43.11,39700.0,32.4986,32.5363,32.4835,32.4835,39700.0
2010-12-14 11:00:00,43.12,43.13,42.99,42.99,57500.0,32.491,32.4986,32.3931,32.3931,57500.0
2010-12-14 11:10:00,42.99,42.99,42.96,42.99,47600.0,32.3931,32.3931,32.3705,32.3931,47600.0
2010-12-14 11:20:00,42.99,43.07,42.98,43.05,43600.0,32.3931,32.4534,32.3856,32.4383,43600.0
2010-12-14 11:30:00,43.05,43.05,42.98,42.98,39000.0,32.4383,32.4383,32.3856,32.3856,39000.0
2010-12-14 11:40:00,42.99,43.03,42.98,42.99,37500.0,32.3931,32.4232,32.3856,32.3931,37500.0
2010-12-14 11:50:00,43.0,43.0,42.96,42.97,29200.0,32.4006,32.4006,32.3705,32.378,29200.0
2010-12-14 12:00:00,42.97,42.99,42.94,42.96,61000.0,32.378,32.3931,32.3554,32.3705,61000.0
2010-12-14 12:10:00,42.96,42.98,42.94,42.95,28600.0,32.3705,32.3856,32.3554,32.3629,28600.0
2010-12-14 12:20:00,42.95,42.97,42.92,42.97,30300.0,32.3629,32.378,32.3403,32.378,30300.0
2010-12-14 12:30:00,42.98,43.01,42.96,42.98,32900.0,32.3856,32.4082,32.3705,32.3856,32900.0
2010-12-14 12:40:00,42.99,43.01,42.96,42.99,32000.0,32.3931,32.4082,32.3705,32.3931,32000.0
2010-12-14 12:50:00,42.99,43.01,42.98,42.99,45800.0,32.3931,32.4082,32.3856,32.3931,45800.0
2010-12-14 13:00:00,42.99,43.04,42.99,43.04,58900.0,32.3931,32.4308,32.3931,32.4308,58900.0
2010-12-14 13:10:00,43.03,43.09,43.02,43.08,28900.0,32.4232,32.4684,32.4157,32.4609,28900.0
2010-12-14 13:20:00,43.09,43.15,43.08,43.15,28600.0,32.4684,32.5137,32.4609,32.5137,28600.0
2010-12-14 13:30:00,43.15,43.17,43.14,43.15,29700.0,32.5137,32.5287,32.5061,32.5137,29700.0
2010-12-14 13:40:00,43.16,43.16,43.08,43.15,76600.0,32.5212,32.5212,32.4609,32.5137,76600.0
2010-12-14 13:50:00,43.15,43.16,43.08,43.11,26300.0,32.5137,32.5212,32.4609,32.4835,26300.0
2010-12-14 14:00:00,43.11,43.25,43.11,43.23,73400.0,32.4835,32.589,32.4835,32.5739,73400.0
2010-12-14 14:10:00,43.23,43.31,43.14,43.26,52100.0,32.5739,32.6342,32.5061,32.5965,52100.0
2010-12-14 14:20:00,43.26,43.29,43.09,43.16,54900.0,32.5965,32.6191,32.4684,32.5212,54900.0
2010-12-14 14:30:00,43.15,43.24,43.15,43.19,43900.0,32.5137,32.5815,32.5137,32.5438,43900.0
2010-12-14 14:40:00,43.18,43.18,43.03,43.1,41300.0,32.5363,32.5363,32.4232,32.476,41300.0
2010-12-14 14:50:00,43.09,43.1,42.99,43.0,63200.0,32.4684,32.476,32.3931,32.4006,63200.0
2010-12-14 15:00:00,43.01,43.03,42.95,42.98,69000.0,32.4082,32.4232,32.3629,32.3856,69000.0
2010-12-14 15:10:00,42.98,43.01,42.85,42.85,60600.0,32.3856,32.4082,32.2876,32.2876,60600.0
2010-12-14 15:20:00,42.85,42.9,42.78,42.8,82600.0,32.2876,32.3253,32.2349,32.2499,82600.0
2010-12-14 15:30:00,42.81,42.9,42.73,42.78,215500.0,32.2575,32.3253,32.1972,32.2349,215500.0
2010-12-14 15:40:00,42.78,42.78,42.69,42.72,211900.0,32.2349,32.2349,32.167,32.1896,211900.0
2010-12-14 15:50:00,42.73,42.79,42.7,42.77,295800.0,32.1972,32.2424,32.1746,32.2273,295800.0
2010-12-15 09:30:00,42.7,42.77,42.66,42.69,163600.0,32.1746,32.2273,32.1444,32.167,163600.0
2010-12-15 09:40:00,42.69,42.76,42.67,42.73,230500.0,32.167,32.2198,32.152,32.1972,230500.0
2010-12-15 09:50:00,42.74,42.8,42.7,42.78,128600.0,32.2047,32.2499,32.1746,32.2349,128600.0
2010-12-15 10:00:00,42.78,42.82,42.69,42.7,311700.0,32.2349,32.265,32.167,32.1746,311700.0
2010-12-15 10:10:00,42.7,42.78,42.69,42.73,124800.0,32.1746,32.2349,32.167,32.1972,124800.0
2010-12-15 10:20:00,42.73,42.76,42.69,42.69,86600.0,32.1972,32.2198,32.167,32.167,86600.0
2010-12-15 10:30:00,42.7,42.73,42.66,42.72,140800.0,32.1746,32.1972,32.1444,32.1896,140800.0
2010-12-15 10:40:00,42.72,42.72,42.62,42.67,100100.0,32.1896,32.1896,32.1143,32.152,100100.0
2010-12-15 10:50:00,42.68,42.69,42.62,42.62,47400.0,32.1595,32.167,32.1143,32.1143,47400.0
2010-12-15 11:00:00,42.62,42.66,42.54,42.56,71200.0,32.1143,32.1444,32.054,32.0691,71200.0
2010-12-15 11:10:00,42.56,42.56,42.5,42.52,89800.0,32.0691,32.0691,32.0239,32.0389,89800.0
2010-12-15 11:20:00,42.52,42.53,42.36,42.4,205200.0,32.0389,32.0465,31.9184,31.9485,205200.0
2010-12-15 11:30:00,42.4,42.41,42.28,42.29,62800.0,31.9485,31.9561,31.8581,31.8656,62800.0
2010-12-15 11:40:00,42.3,42.3,42.18,42.18,90500.0,31.8732,31.8732,31.7828,31.7828,90500.0
2010-12-15 11:50:00,42.18,42.29,42.11,42.28,89700.0,31.7828,31.8656,31.73,31.8581,89700.0
2010-12-15 12:00:00,42.29,42.38,42.28,42.33,91400.0,31.8656,31.9335,31.8581,31.8958,91400.0
2010-12-15 12:10:00,42.32,42.44,42.31,42.43,47300.0,31.8882,31.9787,31.8807,31.9711,47300.0
2010-12-15 12:20:00,42.44,42.47,42.41,42.43,37500.0,31.9787,32.0013,31.9561,31.9711,37500.0
2010-12-15 12:30:00,42.43,42.45,42.39,42.4,31200.0,31.9711,31.9862,31.941,31.9485,31200.0
2010-12-15 12:40:00,42.4,42.42,42.3,42.34,54100.0,31.9485,31.9636,31.8732,31.9033,54100.0
2010-12-15 12:50:00,42.33,42.35,42.26,42.31,44300.0,31.8958,31.9108,31.843,31.8807,44300.0
2010-12-15 13:00:00,42.32,42.33,42.26,42.29,30700.0,31.8882,31.8958,31.843,31.8656,30700.0
2010-12-15 13:10:00,42.28,42.37,42.27,42.28,38700.0,31.8581,31.9259,31.8506,31.8581,38700.0
2010-12-15 13:20:00,42.27,42.29,42.21,42.26,40800.0,31.8506,31.8656,31.8054,31.843,40800.0
2010-12-15 13:30:00,42.26,42.29,42.22,42.27,34700.0,31.843,31.8656,31.8129,31.8506,34700.0
2010-12-15 13:40:00,42.27,42.31,42.26,42.28,30000.0,31.8506,31.8807,31.843,31.8581,30000.0
2010-12-15 13:50:00,42.29,42.32,42.24,42.28,22600.0,31.8656,31.8882,31.828,31.8581,22600.0
2010-12-15 14:00:00,42.28,42.36,42.27,42.31,65500.0,31.8581,31.9184,31.8506,31.8807,65500.0
2010-12-15 14:10:00,42.31,42.34,42.25,42.34,49900.0,31.8807,31.9033,31.8355,31.9033,49900.0
2010-12-15 14:20:00,42.34,42.34,42.18,42.19,42900.0,31.9033,31.9033,31.7828,31.7903,42900.0
2010-12-15 14:30:00,42.19,42.21,42.09,42.16,70800.0,31.7903,31.8054,31.7149,31.7677,70800.0
2010-12-15 14:40:00,42.16,42.24,42.13,42.23,68600.0,31.7677,31.828,31.7451,31.8204,68600.0
2010-12-15 14:50:00,42.23,42.24,42.14,42.19,79900.0,31.8204,31.828,31.7526,31.7903,79900.0
2010-12-15 15:00:00,42.19,42.26,42.17,42.23,125700.0,31.7903,31.843,31.7752,31.8204,125700.0
2010-12-15 15:10:00,42.23,42.29,42.21,42.28,202000.0,31.8204,31.8656,31.8054,31.8581,202000.0
2010-12-15 15:20:00,42.27,42.35,42.25,42.31,71700.0,31.8506,31.9108,31.8355,31.8807,71700.0
2010-12-15 15:30:00,42.31,42.38,42.29,42.32,92600.0,31.8807,31.9335,31.8656,31.8882,92600.0
2010-12-15 15:40:00,42.33,42.33,42.2,42.25,245000.0,31.8958,31.8958,31.7978,31.8355,245000.0
2010-12-15 15:50:00,42.25,42.28,42.15,42.15,336300.0,31.8355,31.8581,31.7601,31.7601,336300.0
2010-12-16 09:30:00,42.58,42.59,42.31,42.36,173200.0,32.0842,32.0917,31.8807,31.9184,173200.0
2010-12-16 09:40:00,42.35,42.45,42.3,42.44,222200.0,31.9108,31.9862,31.8732,31.9787,222200.0
2010-12-16 09:50:00,42.44,42.47,42.15,42.15,155400.0,31.9787,32.0013,31.7601,31.7601,155400.0
2010-12-16 10:00:00,42.15,42.38,42.15,42.37,172800.0,31.7601,31.9335,31.7601,31.9259,172800.0
2010-12-16 10:10:00,42.37,42.49,42.3,42.44,121600.0,31.9259,32.0163,31.8732,31.9787,121600.0
2010-12-16 10:20:00,42.45,42.48,42.35,42.36,115300.0,31.9862,32.0088,31.9108,31.9184,115300.0
2010-12-16 10:30:00,42.37,42.42,42.29,42.34,105400.0,31.9259,31.9636,31.8656,31.9033,105400.0
2010-12-16 10:40:00,42.34,42.49,42.34,42.48,108300.0,31.9033,32.0163,31.9033,32.0088,108300.0
2010-12-16 10:50:00,42.48,42.56,42.4,42.55,93000.0,32.0088,32.0691,31.9485,32.0615,93000.0
2010-12-16 11:00:00,42.54,42.62,42.5,42.62,114100.0,32.054,32.1143,32.0239,32.1143,114100.0
2010-12-16 11:10:00,42.61,42.72,42.61,42.63,121500.0,32.1068,32.1896,32.1068,32.1218,121500.0
2010-12-16 11:20:00,42.64,42.67,42.6,42.61,88700.0,32.1294,32.152,32.0992,32.1068,88700.0
2010-12-16 11:30:00,42.61,42.68,42.59,42.65,119900.0,32.1068,32.1595,32.0917,32.1369,119900.0
2010-12-16 11:40:00,42.65,42.66,42.49,42.49,139600.0,32.1369,32.1444,32.0163,32.0163,139600.0
2010-12-16 11:50:00,42.49,42.53,42.43,42.45,57800.0,32.0163,32.0465,31.9711,31.9862,57800.0
2010-12-16 12:00:00,42.46,42.58,42.44,42.58,66900.0,31.9937,32.0842,31.9787,32.0842,66900.0
2010-12-16 12:10:00,42.59,42.59,42.37,42.38,150500.0,32.0917,32.0917,31.9259,31.9335,150500.0
2010-12-16 12:20:00,42.38,42.41,42.32,42.33,41200.0,31.9335,31.9561,31.8882,31.8958,41200.0
2010-12-16 12:30:00,42.32,42.38,42.29,42.37,122700.0,31.8882,31.9335,31.8656,31.9259,122700.0
2010-12-16 12:40:00,42.37,42.49,42.36,42.48,40500.0,31.9259,32.0163,31.9184,32.0088,40500.0
2010-12-16 12:50:00,42.49,42.59,42.48,42.54,53700.0,32.0163,32.0917,32.0088,32.054,53700.0
2010-12-16 13:00:00,42.54,42.54,42.42,42.51,52700.0,32.054,32.054,31.9636,32.0314,52700.0
2010-12-16 13:10:00,42.51,42.62,42.5,42.6,33300.0,32.0314,32.1143,32.0239,32.0992,33300.0
2010-12-16 13:20:00,42.61,42.65,42.6,42.64,41600.0,32.1068,32.1369,32.0992,32.1294,41600.0
2010-12-16 13:30:00,42.64,42.66,42.58,42.59,42300.0,32.1294,32.1444,32.0842,32.0917,42300.0
2010-12-16 13:40:00,42.59,42.62,42.56,42.58,52600.0,32.0917,32.1143,32.0691,32.0842,52600.0
2010-12-16 13:50:00,42.58,42.6,42.52,42.52,51600.0,32.0842,32.0992,32.0389,32.0389,51600.0
2010-12-16 14:00:00,42.53,42.56,42.52,42.54,38000.0,32.0465,32.0691,32.0389,32.054,38000.0
2010-12-16 14:10:00,42.54,42.56,42.51,42.54,39600.0,32.054,32.0691,32.0314,32.054,39600.0
2010-12-16 14:20:00,42.55,42.57,42.51,42.51,49300.0,32.0615,32.0766,32.0314,32.0314,49300.0
2010-12-16 14:30:00,42.51,42.57,42.49,42.53,62600.0,32.0314,32.0766,32.0163,32.0465,62600.0
2010-12-16 14:40:00,42.53,42.57,42.52,42.56,51400.0,32.0465,32.0766,32.0389,32.0691,51400.0
2010-12-16 14:50:00,42.56,42.56,42.5,42.54,58800.0,32.0691,32.0691,32.0239,32.054,58800.0
2010-12-16 15:00:00,42.54,42.6,42.54,42.6,104900.0,32.054,32.0992,32.054,32.0992,104900.0
2010-12-16 15:10:00,42.6,42.6,42.49,42.5,93900.0,32.0992,32.0992,32.0163,32.0239,93900.0
2010-12-16 15:20:00,42.5,42.56,42.49,42.54,64700.0,32.0239,32.0691,32.0163,32.054,64700.0
2010-12-16 15:30:00,42.54,42.56,42.52,42.54,81000.0,32.054,32.0691,32.0389,32.054,81000.0
2010-12-16 15:40:00,42.54,42.56,42.5,42.55,128800.0,32.054,32.0691,32.0239,32.0615,128800.0
2010-12-16 15:50:00,42.55,42.56,42.5,42.56,200700.0,32.0615,32.0691,32.0239,32.0691,200700.0
2010-12-17 09:30:00,42.33,42.51,42.32,42.5,580400.0,31.8958,32.0314,31.8882,32.0239,580400.0
2010-12-17 09:40:00,42.5,42.58,42.43,42.5,221300.0,32.0239,32.0842,31.9711,32.0239,221300.0
2010-12-17 09:50:00,42.5,42.6,42.43,42.54,111700.0,32.0239,32.0992,31.9711,32.054,111700.0
2010-12-17 10:00:00,42.55,42.58,42.5,42.56,148300.0,32.0615,32.0842,32.0239,32.0691,148300.0
2010-12-17 10:10:00,42.56,42.57,42.48,42.49,116900.0,32.0691,32.0766,32.0088,32.0163,116900.0
2010-12-17 10:20:00,42.49,42.53,42.44,42.44,58700.0,32.0163,32.0465,31.9787,31.9787,58700.0
2010-12-17 10:30:00,42.43,42.49,42.35,42.43,105600.0,31.9711,32.0163,31.9108,31.9711,105600.0
2010-12-17 10:40:00,42.43,42.44,42.3,42.35,93500.0,31.9711,31.9787,31.8732,31.9108,93500.0
2010-12-17 10:50:00,42.36,42.52,42.36,42.51,121700.0,31.9184,32.0389,31.9184,32.0314,121700.0
2010-12-17 11:00:00,42.51,42.53,42.43,42.48,89300.0,32.0314,32.0465,31.9711,32.0088,89300.0
2010-12-17 11:10:00,42.47,42.55,42.45,42.48,100700.0,32.0013,32.0615,31.9862,32.0088,100700.0
2010-12-17 11:20:00,42.49,42.55,42.46,42.53,120000.0,32.0163,32.0615,31.9937,32.0465,120000.0
2010-12-17 11:30:00,42.53,42.61,42.5,42.51,100100.0,32.0465,32.1068,32.0239,32.0314,100100.0
2010-12-17 11:40:00,42.51,42.51,42.43,42.43,53100.0,32.0314,32.0314,31.9711,31.9711,53100.0
2010-12-17 11:50:00,42.44,42.47,42.33,42.33,54500.0,31.9787,32.0013,31.8958,31.8958,54500.0
2010-12-17 12:00:00,42.33,42.34,42.3,42.3,47400.0,31.8958,31.9033,31.8732,31.8732,47400.0
2010-12-17 12:10:00,42.31,42.51,42.3,42.5,74200.0,31.8807,32.0314,31.8732,32.0239,74200.0
2010-12-17 12:20:00,42.5,42.52,42.48,42.5,70500.0,32.0239,32.0389,32.0088,32.0239,70500.0
2010-12-17 12:30:00,42.5,42.52,42.48,42.5,65700.0,32.0239,32.0389,32.0088,32.0239,65700.0
2010-12-17 12:40:00,42.5,42.51,42.44,42.45,43600.0,32.0239,32.0314,31.9787,31.9862,43600.0
2010-12-17 12:50:00,42.46,42.49,42.44,42.49,65200.0,31.9937,32.0163,31.9787,32.0163,65200.0
2010-12-17 13:00:00,42.49,42.51,42.46,42.49,57000.0,32.0163,32.0314,31.9937,32.0163,57000.0
2010-12-17 13:10:00,42.49,42.52,42.44,42.51,67500.0,32.0163,32.0389,31.9787,32.0314,67500.0
2010-12-17 13:20:00,42.52,42.55,42.48,42.5,129000.0,32.0389,32.0615,32.0088,32.0239,129000.0
2010-12-17 13:30:00,42.49,42.55,42.49,42.5,74200.0,32.0163,32.0615,32.0163,32.0239,74200.0
2010-12-17 13:40:00,42.5,42.72,42.5,42.72,111200.0,32.0239,32.1896,32.0239,32.1896,111200.0
2010-12-17 13:50:00,42.72,42.73,42.6,42.61,72200.0,32.1896,32.1972,32.0992,32.1068,72200.0
2010-12-17 14:00:00,42.6,42.66,42.59,42.6,77100.0,32.0992,32.1444,32.0917,32.0992,77100.0
2010-12-17 14:10:00,42.59,42.62,42.58,42.6,57800.0,32.0917,32.1143,32.0842,32.0992,57800.0
2010-12-17 14:20:00,42.6,42.69,42.59,42.69,65800.0,32.0992,32.167,32.0917,32.167,65800.0
2010-12-17 14:30:00,42.68,42.69,42.59,42.6,55400.0,32.1595,32.167,32.0917,32.0992,55400.0
2010-12-17 14:40:00,42.59,42.63,42.58,42.61,55100.0,32.0917,32.1218,32.0842,32.1068,55100.0
2010-12-17 14:50:00,42.62,42.67,42.59,42.67,60200.0,32.1143,32.152,32.0917,32.152,60200.0
2010-12-17 15:00:00,42.66,42.7,42.63,42.67,112400.0,32.1444,32.1746,32.1218,32.152,112400.0
2010-12-17 15:10:00,42.67,42.67,42.6,42.6,85000.0,32.152,32.152,32.0992,32.0992,85000.0
2010-12-17 15:20:00,42.61,42.62,42.57,42.6,154200.0,32.1068,32.1143,32.0766,32.0992,154200.0
2010-12-17 15:30:00,42.6,42.63,42.53,42.56,137000.0,32.0992,32.1218,32.0465,32.0691,137000.0
2010-12-17 15:40:00,42.57,42.57,42.51,42.51,145400.0,32.0766,32.0766,32.0314,32.0314,145400.0
2010-12-17 15:50:00,42.51,42.56,42.5,42.53,448600.0,32.0314,32.0691,32.0239,32.0465,448600.0
2010-12-20 09:30:00,43.07,43.1,42.79,42.94,317600.0,32.4534,32.476,32.2424,32.3554,317600.0
2010-12-20 09:40:00,42.93,43.03,42.92,42.93,235700.0,32.3479,32.4232,32.3403,32.3479,235700.0
2010-12-20 09:50:00,42.93,42.94,42.85,42.93,152300.0,32.3479,32.3554,32.2876,32.3479,152300.0
2010-12-20 10:00:00,42.93,42.94,42.79,42.86,160800.0,32.3479,32.3554,32.2424,32.2951,160800.0
2010-12-20 10:10:00,42.86,42.91,42.75,42.9,131900.0,32.2951,32.3328,32.2122,32.3253,131900.0
2010-12-20 10:20:00,42.89,42.9,42.81,42.86,90000.0,32.3177,32.3253,32.2575,32.2951,90000.0
2010-12-20 10:30:00,42.87,42.92,42.86,42.9,89900.0,32.3027,32.3403,32.2951,32.3253,89900.0
2010-12-20 10:40:00,42.9,42.94,42.87,42.91,130800.0,32.3253,32.3554,32.3027,32.3328,130800.0
2010-12-20 10:50:00,42.91,42.91,42.82,42.82,97200.0,32.3328,32.3328,32.265,32.265,97200.0
2010-12-20 11:00:00,42.82,42.87,42.79,42.79,92700.0,32.265,32.3027,32.2424,32.2424,92700.0
2010-12-20 11:10:00,42.79,42.79,42.67,42.67,78000.0,32.2424,32.2424,32.152,32.152,78000.0
2010-12-20 11:20:00,42.68,42.71,42.62,42.67,68600.0,32.1595,32.1821,32.1143,32.152,68600.0
2010-12-20 11:30:00,42.66,42.83,42.64,42.67,77900.0,32.1444,32.2725,32.1294,32.152,77900.0
2010-12-20 11:40:00,42.67,42.88,42.58,42.83,123000.0,32.152,32.3102,32.0842,32.2725,123000.0
2010-12-20 11:50:00,42.83,43.02,42.81,43.02,111200.0,32.2725,32.4157,32.2575,32.4157,111200.0
2010-12-20 12:00:00,43.02,43.02,42.92,42.92,108000.0,32.4157,32.4157,32.3403,32.3403,108000.0
2010-12-20 12:10:00,42.93,42.93,42.91,42.92,71300.0,32.3479,32.3479,32.3328,32.3403,71300.0
2010-12-20 12:20:00,42.92,42.94,42.91,42.93,40700.0,32.3403,32.3554,32.3328,32.3479,40700.0
2010-12-20 12:30:00,42.93,42.94,42.9,42.94,71900.0,32.3479,32.3554,32.3253,32.3554,71900.0
2010-12-20 12:40:00,42.94,42.97,42.91,42.96,81300.0,32.3554,32.378,32.3328,32.3705,81300.0
2010-12-20 12:50:00,42.96,42.99,42.96,42.97,28000.0,32.3705,32.3931,32.3705,32.378,28000.0
2010-12-20 13:00:00,42.97,43.0,42.94,42.96,73900.0,32.378,32.4006,32.3554,32.3705,73900.0
2010-12-20 13:10:00,42.95,42.97,42.9,42.94,69200.0,32.3629,32.378,32.3253,32.3554,69200.0
2010-12-20 13:20:00,42.94,43.05,42.93,43.04,134800.0,32.3554,32.4383,32.3479,32.4308,134800.0
2010-12-20 13:30:00,43.04,43.12,43.0,43.12,128200.0,32.4308,32.491,32.4006,32.491,128200.0
2010-12-20 13:40:00,43.12,43.17,43.11,43.16,44500.0,32.491,32.5287,32.4835,32.5212,44500.0
2010-12-20 13:50:00,43.17,43.24,43.16,43.24,45900.0,32.5287,32.5815,32.5212,32.5815,45900.0
2010-12-20 14:00:00,43.24,43.35,43.24,43.35,76200.0,32.5815,32.6644,32.5815,32.6644,76200.0
2010-12-20 14:10:00,43.35,43.38,43.29,43.31,59100.0,32.6644,32.687,32.6191,32.6342,59100.0
2010-12-20 14:20:00,43.3,43.31,43.27,43.29,52400.0,32.6267,32.6342,32.6041,32.6191,52400.0
2010-12-20 14:30:00,43.29,43.31,43.26,43.26,66200.0,32.6191,32.6342,32.5965,32.5965,66200.0
2010-12-20 14:40:00,43.26,43.26,43.13,43.13,54900.0,32.5965,32.5965,32.4986,32.4986,54900.0
2010-12-20 14:50:00,43.13,43.2,43.12,43.16,62700.0,32.4986,32.5513,32.491,32.5212,62700.0
2010-12-20 15:00:00,43.16,43.17,43.06,43.12,86300.0,32.5212,32.5287,32.4458,32.491,86300.0
2010-12-20 15:10:00,43.11,43.26,43.1,43.23,58800.0,32.4835,32.5965,32.476,32.5739,58800.0
2010-12-20 15:20:00,43.22,43.23,43.11,43.11,66900.0,32.5664,32.5739,32.4835,32.4835,66900.0
2010-12-20 15:30:00,43.11,43.25,43.11,43.2,165200.0,32.4835,32.589,32.4835,32.5513,165200.0
2010-12-20 15:40:00,43.19,43.24,43.1,43.13,340600.0,32.5438,32.5815,32.476,32.4986,340600.0
2010-12-20 15:50:00,43.13,43.26,43.11,43.25,425900.0,32.4986,32.5965,32.4835,32.589,425900.0
2010-12-21 09:30:00,44.39,44.71,43.8,44.51,699200.0,33.448,33.6891,33.0034,33.5384,699200.0
2010-12-21 09:40:00,44.51,44.98,44.5,44.75,655400.0,33.5384,33.8926,33.5309,33.7193,655400.0
2010-12-21 09:50:00,44.73,45.26,44.63,45.21,618900.0,33.7042,34.1035,33.6288,34.0659,618900.0
2010-12-21 10:00:00,45.2,45.23,44.95,45.0,462700.0,34.0583,34.0809,33.87,33.9076,462700.0
2010-12-21 10:10:00,44.99,45.0,44.63,44.74,309500.0,33.9001,33.9076,33.6288,33.7117,309500.0
2010-12-21 10:20:00,44.73,44.79,44.56,44.57,210500.0,33.7042,33.7494,33.5761,33.5836,210500.0
2010-12-21 10:30:00,44.57,44.57,44.3,44.42,240600.0,33.5836,33.5836,33.3802,33.4706,240600.0
2010-12-21 10:40:00,44.43,44.71,44.35,44.68,242000.0,33.4781,33.6891,33.4179,33.6665,242000.0
2010-12-21 10:50:00,44.68,44.8,44.62,44.68,182200.0,33.6665,33.7569,33.6213,33.6665,182200.0
2010-12-21 11:00:00,44.68,44.71,44.54,44.58,169800.0,33.6665,33.6891,33.561,33.5912,169800.0
2010-12-21 11:10:00,44.58,44.75,44.52,44.68,224900.0,33.5912,33.7193,33.5459,33.6665,224900.0
2010-12-21 11:20:00,44.67,44.78,44.65,44.67,152300.0,33.659,33.7419,33.6439,33.659,152300.0
2010-12-21 11:30:00,44.66,44.75,44.6,44.69,51300.0,33.6514,33.7193,33.6062,33.674,51300.0
2010-12-21 11:40:00,44.7,44.74,44.54,44.68,68800.0,33.6816,33.7117,33.561,33.6665,68800.0
2010-12-21 11:50:00,44.69,44.73,44.56,44.7,78700.0,33.674,33.7042,33.5761,33.6816,78700.0
2010-12-21 12:00:00,44.71,44.74,44.67,44.72,46900.0,33.6891,33.7117,33.659,33.6967,46900.0
2010-12-21 12:10:00,44.73,44.74,44.67,44.72,46500.0,33.7042,33.7117,33.659,33.6967,46500.0
2010-12-21 12:20:00,44.71,44.71,44.53,44.62,77600.0,33.6891,33.6891,33.5535,33.6213,77600.0
2010-12-21 12:30:00,44.61,44.71,44.58,44.63,43200.0,33.6138,33.6891,33.5912,33.6288,43200.0
2010-12-21 12:40:00,44.63,44.65,44.54,44.6,45200.0,33.6288,33.6439,33.561,33.6062,45200.0
2010-12-21 12:50:00,44.6,44.67,44.59,44.66,36000.0,33.6062,33.659,33.5987,33.6514,36000.0
2010-12-21 13:00:00,44.66,44.7,44.63,44.63,40500.0,33.6514,33.6816,33.6288,33.6288,40500.0
2010-12-21 13:10:00,44.64,44.69,44.61,44.64,32100.0,33.6364,33.674,33.6138,33.6364,32100.0
2010-12-21 13:20:00,44.65,44.68,44.62,44.68,45500.0,33.6439,33.6665,33.6213,33.6665,45500.0
2010-12-21 13:30:00,44.67,44.75,44.67,44.71,79100.0,33.659,33.7193,33.659,33.6891,79100.0
2010-12-21 13:40:00,44.7,44.71,44.64,44.66,82000.0,33.6816,33.6891,33.6364,33.6514,82000.0
2010-12-21 13:50:00,44.66,44.71,44.61,44.67,87400.0,33.6514,33.6891,33.6138,33.659,87400.0
2010-12-21 14:00:00,44.68,44.71,44.64,44.7,54500.0,33.6665,33.6891,33.6364,33.6816,54500.0
2010-12-21 14:10:00,44.7,44.82,44.69,44.82,84600.0,33.6816,33.772,33.674,33.772,84600.0
2010-12-21 14:20:00,44.81,44.9,44.79,44.89,103800.0,33.7645,33.8323,33.7494,33.8247,103800.0
2010-12-21 14:30:00,44.89,44.94,44.78,44.93,101900.0,33.8247,33.8624,33.7419,33.8549,101900.0
2010-12-21 14:40:00,44.92,45.03,44.9,45.03,95900.0,33.8474,33.9302,33.8323,33.9302,95900.0
2010-12-21 14:50:00,45.03,45.06,44.98,45.06,99900.0,33.9302,33.9528,33.8926,33.9528,99900.0
2010-12-21 15:00:00,45.05,45.09,44.94,44.96,138300.0,33.9453,33.9754,33.8624,33.8775,138300.0
2010-12-21 15:10:00,44.95,45.04,44.93,45.04,173800.0,33.87,33.9378,33.8549,33.9378,173800.0
2010-12-21 15:20:00,45.03,45.1,44.99,45.09,135700.0,33.9302,33.983,33.9001,33.9754,135700.0
2010-12-21 15:30:00,45.08,45.2,45.07,45.19,184200.0,33.9679,34.0583,33.9604,34.0508,184200.0
2010-12-21 15:40:00,45.2,45.26,45.17,45.21,281500.0,34.0583,34.1035,34.0357,34.0659,281500.0
2010-12-21 15:50:00,45.21,45.23,45.11,45.19,433100.0,34.0659,34.0809,33.9905,34.0508,433100.0
2010-12-22 09:30:00,45.8,46.17,45.8,46.15,230900.0,34.5104,34.7892,34.5104,34.7742,230900.0
2010-12-22 09:40:00,46.15,46.58,46.08,46.57,319600.0,34.7742,35.0982,34.7214,35.0906,319600.0
2010-12-22 09:50:00,46.57,46.64,46.47,46.56,181400.0,35.0906,35.1434,35.0153,35.0831,181400.0
2010-12-22 10:00:00,46.56,46.76,46.49,46.69,151800.0,35.0831,35.2338,35.0304,35.1811,151800.0
2010-12-22 10:10:00,46.68,46.82,46.59,46.8,173900.0,35.1735,35.279,35.1057,35.2639,173900.0
2010-12-22 10:20:00,46.8,46.88,46.74,46.85,128900.0,35.2639,35.3242,35.2187,35.3016,128900.0
2010-12-22 10:30:00,46.84,46.84,46.64,46.66,150700.0,35.2941,35.2941,35.1434,35.1584,150700.0
2010-12-22 10:40:00,46.67,46.77,46.65,46.73,91800.0,35.166,35.2413,35.1509,35.2112,91800.0
2010-12-22 10:50:00,46.73,46.98,46.72,46.98,125100.0,35.2112,35.3996,35.2037,35.3996,125100.0
2010-12-22 11:00:00,46.97,47.0,46.94,46.99,112200.0,35.392,35.4146,35.3694,35.4071,112200.0
2010-12-22 11:10:00,46.98,47.08,46.92,47.02,241600.0,35.3996,35.4749,35.3544,35.4297,241600.0
2010-12-22 11:20:00,47.01,47.07,46.96,47.03,55600.0,35.4222,35.4674,35.3845,35.4372,55600.0
2010-12-22 11:30:00,47.03,47.08,47.0,47.06,64400.0,35.4372,35.4749,35.4146,35.4598,64400.0
2010-12-22 11:40:00,47.06,47.08,47.01,47.04,48300.0,35.4598,35.4749,35.4222,35.4448,48300.0
2010-12-22 11:50:00,47.05,47.18,47.04,47.15,108700.0,35.4523,35.5503,35.4448,35.5277,108700.0
2010-12-22 12:00:00,47.15,47.15,47.09,47.14,74800.0,35.5277,35.5277,35.4825,35.5201,74800.0
2010-12-22 12:10:00,47.14,47.21,47.11,47.14,60600.0,35.5201,35.5729,35.4975,35.5201,60600.0
2010-12-22 12:20:00,47.14,47.22,47.14,47.19,46800.0,35.5201,35.5804,35.5201,35.5578,46800.0
2010-12-22 12:30:00,47.19,47.2,47.15,47.18,101500.0,35.5578,35.5653,35.5277,35.5503,101500.0
2010-12-22 12:40:00,47.18,47.19,47.1,47.15,114000.0,35.5503,35.5578,35.49,35.5277,114000.0
2010-12-22 12:50:00,47.16,47.19,47.15,47.16,73600.0,35.5352,35.5578,35.5277,35.5352,73600.0
2010-12-22 13:00:00,47.15,47.15,46.86,46.87,127600.0,35.5277,35.5277,35.3091,35.3167,127600.0
2010-12-22 13:10:00,46.87,46.97,46.87,46.96,105500.0,35.3167,35.392,35.3167,35.3845,105500.0
2010-12-22 13:20:00,46.96,47.07,46.92,47.07,73800.0,35.3845,35.4674,35.3544,35.4674,73800.0
2010-12-22 13:30:00,47.06,47.07,46.97,47.0,122100.0,35.4598,35.4674,35.392,35.4146,122100.0
2010-12-22 13:40:00,46.99,47.0,46.79,46.81,152900.0,35.4071,35.4146,35.2564,35.2715,152900.0
2010-12-22 13:50:00,46.8,46.81,46.71,46.77,88400.0,35.2639,35.2715,35.1961,35.2413,88400.0
2010-12-22 14:00:00,46.77,46.85,46.69,46.7,75700.0,35.2413,35.3016,35.1811,35.1886,75700.0
2010-12-22 14:10:00,46.7,46.72,46.6,46.64,62400.0,35.1886,35.2037,35.1132,35.1434,62400.0
2010-12-22 14:20:00,46.65,46.67,46.62,46.63,45200.0,35.1509,35.166,35.1283,35.1358,45200.0
2010-12-22 14:30:00,46.63,46.69,46.57,46.58,68700.0,35.1358,35.1811,35.0906,35.0982,68700.0
2010-12-22 14:40:00,46.57,46.63,46.54,46.6,63200.0,35.0906,35.1358,35.068,35.1132,63200.0
2010-12-22 14:50:00,46.6,46.64,46.59,46.63,67300.0,35.1132,35.1434,35.1057,35.1358,67300.0
2010-12-22 15:00:00,46.62,46.67,46.52,46.52,112100.0,35.1283,35.166,35.053,35.053,112100.0
2010-12-22 15:10:00,46.51,46.63,46.5,46.6,85200.0,35.0454,35.1358,35.0379,35.1132,85200.0
2010-12-22 15:20:00,46.61,46.63,46.58,46.6,143600.0,35.1208,35.1358,35.0982,35.1132,143600.0
2010-12-22 15:30:00,46.6,46.62,46.59,46.59,174900.0,35.1132,35.1283,35.1057,35.1057,174900.0
2010-12-22 15:40:00,46.59,46.62,46.54,46.56,203200.0,35.1057,35.1283,35.068,35.0831,203200.0
2010-12-22 15:50:00,46.55,46.59,46.46,46.58,255100.0,35.0756,35.1057,35.0077,35.0982,255100.0
2010-12-23 09:30:00,46.61,46.75,46.5,46.56,136100.0,35.1208,35.2263,35.0379,35.0831,136100.0
2010-12-23 09:40:00,46.57,46.6,46.44,46.48,102800.0,35.0906,35.1132,34.9927,35.0228,102800.0
2010-12-23 09:50:00,46.48,46.67,46.48,46.56,89300.0,35.0228,35.166,35.0228,35.0831,89300.0
2010-12-23 10:00:00,46.55,46.56,46.37,46.37,77300.0,35.0756,35.0831,34.9399,34.9399,77300.0
2010-12-23 10:10:00,46.38,46.39,46.16,46.2,106300.0,34.9475,34.955,34.7817,34.8118,106300.0
2010-12-23 10:20:00,46.2,46.25,46.12,46.21,67600.0,34.8118,34.8495,34.7516,34.8194,67600.0
2010-12-23 10:30:00,46.21,46.27,46.1,46.12,69000.0,34.8194,34.8646,34.7365,34.7516,69000.0
2010-12-23 10:40:00,46.12,46.17,46.08,46.12,61100.0,34.7516,34.7892,34.7214,34.7516,61100.0
2010-12-23 10:50:00,46.12,46.27,46.12,46.21,63200.0,34.7516,34.8646,34.7516,34.8194,63200.0
2010-12-23 11:00:00,46.21,46.37,46.21,46.34,70100.0,34.8194,34.9399,34.8194,34.9173,70100.0
2010-12-23 11:10:00,46.33,46.37,46.24,46.37,74200.0,34.9098,34.9399,34.842,34.9399,74200.0
2010-12-23 11:20:00,46.37,46.42,46.33,46.38,42100.0,34.9399,34.9776,34.9098,34.9475,42100.0
2010-12-23 11:30:00,46.38,46.44,46.33,46.33,47700.0,34.9475,34.9927,34.9098,34.9098,47700.0
2010-12-23 11:40:00,46.33,46.38,46.33,46.35,38400.0,34.9098,34.9475,34.9098,34.9249,38400.0
2010-12-23 11:50:00,46.35,46.35,46.22,46.27,55600.0,34.9249,34.9249,34.8269,34.8646,55600.0
2010-12-23 12:00:00,46.27,46.27,46.09,46.1,45800.0,34.8646,34.8646,34.7289,34.7365,45800.0
2010-12-23 12:10:00,46.1,46.12,46.02,46.04,78300.0,34.7365,34.7516,34.6762,34.6913,78300.0
2010-12-23 12:20:00,46.03,46.16,46.03,46.12,47900.0,34.6837,34.7817,34.6837,34.7516,47900.0
2010-12-23 12:30:00,46.12,46.23,46.12,46.22,42100.0,34.7516,34.8344,34.7516,34.8269,42100.0
2010-12-23 12:40:00,46.22,46.27,46.19,46.21,63600.0,34.8269,34.8646,34.8043,34.8194,63600.0
2010-12-23 12:50:00,46.22,46.31,46.21,46.31,28700.0,34.8269,34.8947,34.8194,34.8947,28700.0
2010-12-23 13:00:00,46.31,46.31,46.18,46.21,55400.0,34.8947,34.8947,34.7968,34.8194,55400.0
2010-12-23 13:10:00,46.2,46.28,46.19,46.26,48800.0,34.8118,34.8721,34.8043,34.857,48800.0
2010-12-23 13:20:00,46.26,46.28,46.16,46.16,69600.0,34.857,34.8721,34.7817,34.7817,69600.0
2010-12-23 13:30:00,46.17,46.29,46.17,46.25,53600.0,34.7892,34.8796,34.7892,34.8495,53600.0
2010-12-23 13:40:00,46.25,46.3,46.22,46.24,52300.0,34.8495,34.8872,34.8269,34.842,52300.0
2010-12-23 13:50:00,46.23,46.26,46.22,46.24,29000.0,34.8344,34.857,34.8269,34.842,29000.0
2010-12-23 14:00:00,46.23,46.27,46.23,46.24,25900.0,34.8344,34.8646,34.8344,34.842,25900.0
2010-12-23 14:10:00,46.24,46.26,46.22,46.23,37900.0,34.842,34.857,34.8269,34.8344,37900.0
2010-12-23 14:20:00,46.22,46.24,46.19,46.23,68000.0,34.8269,34.842,34.8043,34.8344,68000.0
2010-12-23 14:30:00,46.23,46.3,46.23,46.28,32300.0,34.8344,34.8872,34.8344,34.8721,32300.0
2010-12-23 14:40:00,46.27,46.28,46.24,46.24,25700.0,34.8646,34.8721,34.842,34.842,25700.0
2010-12-23 14:50:00,46.24,46.28,46.24,46.27,40100.0,34.842,34.8721,34.842,34.8646,40100.0
2010-12-23 15:00:00,46.27,46.29,46.24,46.27,29900.0,34.8646,34.8796,34.842,34.8646,29900.0
2010-12-23 15:10:00,46.28,46.33,46.28,46.32,37300.0,34.8721,34.9098,34.8721,34.9023,37300.0
2010-12-23 15:20:00,46.31,46.32,46.27,46.28,35400.0,34.8947,34.9023,34.8646,34.8721,35400.0
2010-12-23 15:30:00,46.28,46.35,46.28,46.31,127100.0,34.8721,34.9249,34.8721,34.8947,127100.0
2010-12-23 15:40:00,46.31,46.35,46.2,46.25,146300.0,34.8947,34.9249,34.8118,34.8495,146300.0
2010-12-23 15:50:00,46.24,46.34,46.22,46.34,169200.0,34.842,34.9173,34.8269,34.9173,169200.0
2010-12-27 09:30:00,46.04,46.13,45.95,46.1,48100.0,34.6913,34.7591,34.6235,34.7365,48100.0
2010-12-27 09:40:00,46.08,46.08,45.83,45.88,39500.0,34.7214,34.7214,34.533,34.5707,39500.0
2010-12-27 09:50:00,45.88,45.88,45.83,45.84,53200.0,34.5707,34.5707,34.533,34.5406,53200.0
2010-12-27 10:00:00,45.84,45.84,45.69,45.72,59100.0,34.5406,34.5406,34.4275,34.4502,59100.0
2010-12-27 10:10:00,45.73,46.01,45.73,45.91,60100.0,34.4577,34.6687,34.4577,34.5933,60100.0
2010-12-27 10:20:00,45.92,46.0,45.92,46.0,41500.0,34.6009,34.6611,34.6009,34.6611,41500.0
2010-12-27 10:30:00,46.0,46.2,45.99,46.11,108200.0,34.6611,34.8118,34.6536,34.744,108200.0
2010-12-27 10:40:00,46.11,46.15,46.09,46.15,25900.0,34.744,34.7742,34.7289,34.7742,25900.0
2010-12-27 10:50:00,46.15,46.15,45.93,45.94,37000.0,34.7742,34.7742,34.6084,34.6159,37000.0
2010-12-27 11:00:00,45.94,46.0,45.88,45.91,47400.0,34.6159,34.6611,34.5707,34.5933,47400.0
2010-12-27 11:10:00,45.91,45.91,45.81,45.86,51900.0,34.5933,34.5933,34.518,34.5556,51900.0
2010-12-27 11:20:00,45.86,45.87,45.78,45.82,57900.0,34.5556,34.5632,34.4954,34.5255,57900.0
2010-12-27 11:30:00,45.83,45.85,45.79,45.8,13500.0,34.533,34.5481,34.5029,34.5104,13500.0
2010-12-27 11:40:00,45.8,45.88,45.79,45.83,91900.0,34.5104,34.5707,34.5029,34.533,91900.0
2010-12-27 11:50:00,45.83,45.85,45.8,45.84,17400.0,34.533,34.5481,34.5104,34.5406,17400.0
2010-12-27 12:00:00,45.82,45.87,45.79,45.84,56900.0,34.5255,34.5632,34.5029,34.5406,56900.0
2010-12-27 12:10:00,45.84,45.88,45.81,45.84,48500.0,34.5406,34.5707,34.518,34.5406,48500.0
2010-12-27 12:20:00,45.84,45.9,45.84,45.88,20800.0,34.5406,34.5858,34.5406,34.5707,20800.0
2010-12-27 12:30:00,45.87,45.91,45.86,45.87,26000.0,34.5632,34.5933,34.5556,34.5632,26000.0
2010-12-27 12:40:00,45.87,45.88,45.81,45.86,61500.0,34.5632,34.5707,34.518,34.5556,61500.0
2010-12-27 12:50:00,45.85,45.88,45.81,45.82,37900.0,34.5481,34.5707,34.518,34.5255,37900.0
2010-12-27 13:00:00,45.82,45.89,45.81,45.88,15800.0,34.5255,34.5782,34.518,34.5707,15800.0
2010-12-27 13:10:00,45.89,45.97,45.86,45.92,26900.0,34.5782,34.6385,34.5556,34.6009,26900.0
2010-12-27 13:20:00,45.93,46.01,45.92,46.0,18900.0,34.6084,34.6687,34.6009,34.6611,18900.0
2010-12-27 13:30:00,46.01,46.07,46.0,46.02,18100.0,34.6687,34.7139,34.6611,34.6762,18100.0
2010-12-27 13:40:00,46.01,46.07,46.01,46.07,15500.0,34.6687,34.7139,34.6687,34.7139,15500.0
2010-12-27 13:50:00,46.07,46.09,46.02,46.05,20500.0,34.7139,34.7289,34.6762,34.6988,20500.0
2010-12-27 14:00:00,46.04,46.08,46.01,46.01,17800.0,34.6913,34.7214,34.6687,34.6687,17800.0
2010-12-27 14:10:00,46.01,46.06,46.0,46.01,9900.0,34.6687,34.7063,34.6611,34.6687,9900.0
2010-12-27 14:20:00,46.01,46.05,45.98,46.04,13400.0,34.6687,34.6988,34.6461,34.6913,13400.0
2010-12-27 14:30:00,46.04,46.13,46.04,46.13,22400.0,34.6913,34.7591,34.6913,34.7591,22400.0
2010-12-27 14:40:00,46.12,46.17,46.12,46.15,42500.0,34.7516,34.7892,34.7516,34.7742,42500.0
2010-12-27 14:50:00,46.14,46.18,46.1,46.1,56900.0,34.7666,34.7968,34.7365,34.7365,56900.0
2010-12-27 15:00:00,46.09,46.09,46.0,46.02,53500.0,34.7289,34.7289,34.6611,34.6762,53500.0
2010-12-27 15:10:00,46.01,46.01,45.96,45.99,35600.0,34.6687,34.6687,34.631,34.6536,35600.0
2010-12-27 15:20:00,45.99,46.02,45.96,45.97,51100.0,34.6536,34.6762,34.631,34.6385,51100.0
2010-12-27 15:30:00,45.98,46.08,45.98,46.04,50900.0,34.6461,34.7214,34.6461,34.6913,50900.0
2010-12-27 15:40:00,46.04,46.11,45.98,46.0,105300.0,34.6913,34.744,34.6461,34.6611,105300.0
2010-12-27 15:50:00,46.0,46.04,45.96,45.97,121700.0,34.6611,34.6913,34.631,34.6385,121700.0
2010-12-28 09:30:00,46.08,46.25,45.98,45.98,57700.0,34.7214,34.8495,34.6461,34.6461,57700.0
2010-12-28 09:40:00,45.98,46.21,45.98,46.07,45500.0,34.6461,34.8194,34.6461,34.7139,45500.0
2010-12-28 09:50:00,46.07,46.15,46.01,46.04,69500.0,34.7139,34.7742,34.6687,34.6913,69500.0
2010-12-28 10:00:00,46.02,46.05,45.87,45.92,46100.0,34.6762,34.6988,34.5632,34.6009,46100.0
2010-12-28 10:10:00,45.93,45.98,45.89,45.94,44500.0,34.6084,34.6461,34.5782,34.6159,44500.0
2010-12-28 10:20:00,45.96,46.05,45.89,45.95,35000.0,34.631,34.6988,34.5782,34.6235,35000.0
2010-12-28 10:30:00,45.94,46.08,45.94,46.08,50100.0,34.6159,34.7214,34.6159,34.7214,50100.0
2010-12-28 10:40:00,46.07,46.07,45.99,45.99,21000.0,34.7139,34.7139,34.6536,34.6536,21000.0
2010-12-28 10:50:00,45.99,46.02,45.93,45.94,20700.0,34.6536,34.6762,34.6084,34.6159,20700.0
2010-12-28 11:00:00,45.93,46.04,45.92,46.01,29100.0,34.6084,34.6913,34.6009,34.6687,29100.0
2010-12-28 11:10:00,45.99,46.05,45.95,46.05,22800.0,34.6536,34.6988,34.6235,34.6988,22800.0
2010-12-28 11:20:00,46.05,46.06,46.02,46.02,18400.0,34.6988,34.7063,34.6762,34.6762,18400.0
2010-12-28 11:30:00,46.02,46.02,45.92,45.93,43900.0,34.6762,34.6762,34.6009,34.6084,43900.0
2010-12-28 11:40:00,45.94,45.94,45.86,45.91,41600.0,34.6159,34.6159,34.5556,34.5933,41600.0
2010-12-28 11:50:00,45.91,45.94,45.82,45.84,62600.0,34.5933,34.6159,34.5255,34.5406,62600.0
2010-12-28 12:00:00,45.82,45.83,45.78,45.78,13200.0,34.5255,34.533,34.4954,34.4954,13200.0
2010-12-28 12:10:00,45.78,45.87,45.78,45.84,16500.0,34.4954,34.5632,34.4954,34.5406,16500.0
2010-12-28 12:20:00,45.84,45.86,45.81,45.83,17700.0,34.5406,34.5556,34.518,34.533,17700.0
2010-12-28 12:30:00,45.83,45.86,45.79,45.82,24400.0,34.533,34.5556,34.5029,34.5255,24400.0
2010-12-28 12:40:00,45.81,45.89,45.81,45.88,20400.0,34.518,34.5782,34.518,34.5707,20400.0
2010-12-28 12:50:00,45.87,45.92,45.87,45.92,11000.0,34.5632,34.6009,34.5632,34.6009,11000.0
2010-12-28 13:00:00,45.92,45.96,45.87,45.91,34500.0,34.6009,34.631,34.5632,34.5933,34500.0
2010-12-28 13:10:00,45.92,45.97,45.92,45.96,26200.0,34.6009,34.6385,34.6009,34.631,26200.0
2010-12-28 13:20:00,45.96,45.97,45.88,45.89,47300.0,34.631,34.6385,34.5707,34.5782,47300.0
2010-12-28 13:30:00,45.89,45.96,45.89,45.95,15700.0,34.5782,34.631,34.5782,34.6235,15700.0
2010-12-28 13:40:00,45.95,45.96,45.93,45.94,9800.0,34.6235,34.631,34.6084,34.6159,9800.0
2010-12-28 13:50:00,45.94,45.96,45.93,45.93,39100.0,34.6159,34.631,34.6084,34.6084,39100.0
2010-12-28 14:00:00,45.93,45.95,45.92,45.95,21900.0,34.6084,34.6235,34.6009,34.6235,21900.0
2010-12-28 14:10:00,45.94,46.02,45.94,46.02,28000.0,34.6159,34.6762,34.6159,34.6762,28000.0
2010-12-28 14:20:00,46.02,46.03,46.0,46.02,17000.0,34.6762,34.6837,34.6611,34.6762,17000.0
2010-12-28 14:30:00,46.01,46.03,45.98,45.98,26000.0,34.6687,34.6837,34.6461,34.6461,26000.0
2010-12-28 14:40:00,45.98,45.98,45.9,45.92,29100.0,34.6461,34.6461,34.5858,34.6009,29100.0
2010-12-28 14:50:00,45.92,45.98,45.92,45.96,32500.0,34.6009,34.6461,34.6009,34.631,32500.0
2010-12-28 15:00:00,45.96,45.98,45.9,45.92,58100.0,34.631,34.6461,34.5858,34.6009,58100.0
2010-12-28 15:10:00,45.92,45.98,45.91,45.97,28500.0,34.6009,34.6461,34.5933,34.6385,28500.0
2010-12-28 15:20:00,45.97,46.03,45.95,46.03,36600.0,34.6385,34.6837,34.6235,34.6837,36600.0
2010-12-28 15:30:00,46.03,46.06,46.02,46.04,41500.0,34.6837,34.7063,34.6762,34.6913,41500.0
2010-12-28 15:40:00,46.03,46.09,46.0,46.05,88300.0,34.6837,34.7289,34.6611,34.6988,88300.0
2010-12-28 15:50:00,46.04,46.04,45.97,46.01,77300.0,34.6913,34.6913,34.6385,34.6687,77300.0
2010-12-29 09:30:00,46.03,46.16,45.95,46.15,41500.0,34.6837,34.7817,34.6235,34.7742,41500.0
2010-12-29 09:40:00,46.15,46.22,46.09,46.16,27600.0,34.7742,34.8269,34.7289,34.7817,27600.0
2010-12-29 09:50:00,46.16,46.21,46.13,46.21,22000.0,34.7817,34.8194,34.7591,34.8194,22000.0
2010-12-29 10:00:00,46.21,46.31,46.21,46.28,31900.0,34.8194,34.8947,34.8194,34.8721,31900.0
2010-12-29 10:10:00,46.29,46.36,46.25,46.36,46600.0,34.8796,34.9324,34.8495,34.9324,46600.0
2010-12-29 10:20:00,46.36,46.39,46.29,46.29,42200.0,34.9324,34.955,34.8796,34.8796,42200.0
2010-12-29 10:30:00,46.29,46.32,46.2,46.2,42800.0,34.8796,34.9023,34.8118,34.8118,42800.0
2010-12-29 10:40:00,46.21,46.24,46.21,46.22,20100.0,34.8194,34.842,34.8194,34.8269,20100.0
2010-12-29 10:50:00,46.21,46.24,46.12,46.12,20500.0,34.8194,34.842,34.7516,34.7516,20500.0
2010-12-29 11:00:00,46.12,46.19,46.11,46.18,22400.0,34.7516,34.8043,34.744,34.7968,22400.0
2010-12-29 11:10:00,46.18,46.19,46.05,46.09,38400.0,34.7968,34.8043,34.6988,34.7289,38400.0
2010-12-29 11:20:00,46.1,46.14,46.08,46.14,22600.0,34.7365,34.7666,34.7214,34.7666,22600.0
2010-12-29 11:30:00,46.15,46.15,46.1,46.12,20400.0,34.7742,34.7742,34.7365,34.7516,20400.0
2010-12-29 11:40:00,46.11,46.12,46.01,46.02,21100.0,34.744,34.7516,34.6687,34.6762,21100.0
2010-12-29 11:50:00,46.02,46.02,45.97,45.97,39300.0,34.6762,34.6762,34.6385,34.6385,39300.0
2010-12-29 12:00:00,45.98,46.02,45.95,46.0,49800.0,34.6461,34.6762,34.6235,34.6611,49800.0
2010-12-29 12:10:00,46.0,46.05,46.0,46.04,66200.0,34.6611,34.6988,34.6611,34.6913,66200.0
2010-12-29 12:20:00,46.05,46.07,46.0,46.01,39100.0,34.6988,34.7139,34.6611,34.6687,39100.0
2010-12-29 12:30:00,46.01,46.05,46.01,46.02,29400.0,34.6687,34.6988,34.6687,34.6762,29400.0
2010-12-29 12:40:00,46.02,46.09,46.02,46.08,22900.0,34.6762,34.7289,34.6762,34.7214,22900.0
2010-12-29 12:50:00,46.08,46.11,46.08,46.11,9600.0,34.7214,34.744,34.7214,34.744,9600.0
2010-12-29 13:00:00,46.11,46.19,46.1,46.19,22200.0,34.744,34.8043,34.7365,34.8043,22200.0
2010-12-29 13:10:00,46.19,46.22,46.19,46.2,20600.0,34.8043,34.8269,34.8043,34.8118,20600.0
2010-12-29 13:20:00,46.21,46.22,46.19,46.19,22700.0,34.8194,34.8269,34.8043,34.8043,22700.0
2010-12-29 13:30:00,46.2,46.29,46.19,46.24,42700.0,34.8118,34.8796,34.8043,34.842,42700.0
2010-12-29 13:40:00,46.24,46.24,46.16,46.21,17800.0,34.842,34.842,34.7817,34.8194,17800.0
2010-12-29 13:50:00,46.21,46.26,46.13,46.15,44700.0,34.8194,34.857,34.7591,34.7742,44700.0
2010-12-29 14:00:00,46.15,46.2,46.12,46.12,59100.0,34.7742,34.8118,34.7516,34.7516,59100.0
2010-12-29 14:10:00,46.11,46.19,46.11,46.16,41900.0,34.744,34.8043,34.744,34.7817,41900.0
2010-12-29 14:20:00,46.17,46.2,46.14,46.15,17900.0,34.7892,34.8118,34.7666,34.7742,17900.0
2010-12-29 14:30:00,46.16,46.17,46.15,46.15,12900.0,34.7817,34.7892,34.7742,34.7742,12900.0
2010-12-29 14:40:00,46.15,46.17,46.15,46.17,22100.0,34.7742,34.7892,34.7742,34.7892,22100.0
2010-12-29 14:50:00,46.17,46.19,46.16,46.18,21400.0,34.7892,34.8043,34.7817,34.7968,21400.0
2010-12-29 15:00:00,46.18,46.27,46.18,46.27,33500.0,34.7968,34.8646,34.7968,34.8646,33500.0
2010-12-29 15:10:00,46.26,46.26,46.25,46.25,15100.0,34.857,34.857,34.8495,34.8495,15100.0
2010-12-29 15:20:00,46.26,46.28,46.25,46.27,38000.0,34.857,34.8721,34.8495,34.8646,38000.0
2010-12-29 15:30:00,46.27,46.28,46.24,46.26,45300.0,34.8646,34.8721,34.842,34.857,45300.0
2010-12-29 15:40:00,46.26,46.27,46.16,46.16,79100.0,34.857,34.8646,34.7817,34.7817,79100.0
2010-12-29 15:50:00,46.16,46.22,46.11,46.12,109900.0,34.7817,34.8269,34.744,34.7516,109900.0
2010-12-30 09:30:00,45.97,46.0,45.91,45.92,42400.0,34.6385,34.6611,34.5933,34.6009,42400.0
2010-12-30 09:40:00,45.92,46.09,45.92,46.09,25200.0,34.6009,34.7289,34.6009,34.7289,25200.0
2010-12-30 09:50:00,46.07,46.07,45.97,46.0,30900.0,34.7139,34.7139,34.6385,34.6611,30900.0
2010-12-30 10:00:00,46.0,46.0,45.85,45.88,26800.0,34.6611,34.6611,34.5481,34.5707,26800.0
2010-12-30 10:10:00,45.88,45.91,45.8,45.86,41900.0,34.5707,34.5933,34.5104,34.5556,41900.0
2010-12-30 10:20:00,45.85,45.88,45.81,45.88,12400.0,34.5481,34.5707,34.518,34.5707,12400.0
2010-12-30 10:30:00,45.87,45.94,45.86,45.92,34900.0,34.5632,34.6159,34.5556,34.6009,34900.0
2010-12-30 10:40:00,45.92,45.96,45.9,45.91,42500.0,34.6009,34.631,34.5858,34.5933,42500.0
2010-12-30 10:50:00,45.91,45.92,45.85,45.85,32400.0,34.5933,34.6009,34.5481,34.5481,32400.0
2010-12-30 11:00:00,45.86,45.98,45.86,45.93,23900.0,34.5556,34.6461,34.5556,34.6084,23900.0
2010-12-30 11:10:00,45.94,45.99,45.89,45.9,21500.0,34.6159,34.6536,34.5782,34.5858,21500.0
2010-12-30 11:20:00,45.9,45.97,45.89,45.94,15600.0,34.5858,34.6385,34.5782,34.6159,15600.0
2010-12-30 11:30:00,45.93,45.95,45.91,45.92,30300.0,34.6084,34.6235,34.5933,34.6009,30300.0
2010-12-30 11:40:00,45.92,46.0,45.88,46.0,50800.0,34.6009,34.6611,34.5707,34.6611,50800.0
2010-12-30 11:50:00,46.0,46.05,45.97,46.0,28400.0,34.6611,34.6988,34.6385,34.6611,28400.0
2010-12-30 12:00:00,46.0,46.04,45.98,46.0,37000.0,34.6611,34.6913,34.6461,34.6611,37000.0
2010-12-30 12:10:00,46.0,46.04,45.94,46.03,24200.0,34.6611,34.6913,34.6159,34.6837,24200.0
2010-12-30 12:20:00,46.03,46.04,46.01,46.02,4700.0,34.6837,34.6913,34.6687,34.6762,4700.0
2010-12-30 12:30:00,46.02,46.04,45.96,46.04,27000.0,34.6762,34.6913,34.631,34.6913,27000.0
2010-12-30 12:40:00,46.04,46.07,46.03,46.05,12900.0,34.6913,34.7139,34.6837,34.6988,12900.0
2010-12-30 12:50:00,46.05,46.07,46.02,46.07,17000.0,34.6988,34.7139,34.6762,34.7139,17000.0
2010-12-30 13:00:00,46.07,46.1,46.03,46.03,12800.0,34.7139,34.7365,34.6837,34.6837,12800.0
2010-12-30 13:10:00,46.03,46.05,46.01,46.05,8400.0,34.6837,34.6988,34.6687,34.6988,8400.0
2010-12-30 13:20:00,46.06,46.07,46.01,46.03,84300.0,34.7063,34.7139,34.6687,34.6837,84300.0
2010-12-30 13:30:00,46.03,46.03,46.0,46.01,23400.0,34.6837,34.6837,34.6611,34.6687,23400.0
2010-12-30 13:40:00,46.02,46.02,45.99,45.99,10200.0,34.6762,34.6762,34.6536,34.6536,10200.0
2010-12-30 13:50:00,45.99,46.01,45.95,46.01,16600.0,34.6536,34.6687,34.6235,34.6687,16600.0
2010-12-30 14:00:00,46.01,46.01,45.94,45.95,11700.0,34.6687,34.6687,34.6159,34.6235,11700.0
2010-12-30 14:10:00,45.94,45.96,45.92,45.94,17100.0,34.6159,34.631,34.6009,34.6159,17100.0
2010-12-30 14:20:00,45.93,45.94,45.9,45.92,13800.0,34.6084,34.6159,34.5858,34.6009,13800.0
2010-12-30 14:30:00,45.92,45.97,45.92,45.95,14300.0,34.6009,34.6385,34.6009,34.6235,14300.0
2010-12-30 14:40:00,45.94,45.99,45.93,45.95,19000.0,34.6159,34.6536,34.6084,34.6235,19000.0
2010-12-30 14:50:00,45.95,45.99,45.93,45.99,14600.0,34.6235,34.6536,34.6084,34.6536,14600.0
2010-12-30 15:00:00,45.99,46.01,45.97,46.01,25900.0,34.6536,34.6687,34.6385,34.6687,25900.0
2010-12-30 15:10:00,46.0,46.01,45.97,45.97,23200.0,34.6611,34.6687,34.6385,34.6385,23200.0
2010-12-30 15:20:00,45.97,46.04,45.97,46.03,59900.0,34.6385,34.6913,34.6385,34.6837,59900.0
2010-12-30 15:30:00,46.03,46.07,46.0,46.05,52100.0,34.6837,34.7139,34.6611,34.6988,52100.0
2010-12-30 15:40:00,46.06,46.06,45.94,45.99,70300.0,34.7063,34.7063,34.6159,34.6536,70300.0
2010-12-30 15:50:00,45.99,45.99,45.9,45.93,93900.0,34.6536,34.6536,34.5858,34.6084,93900.0
2010-12-31 09:30:00,45.9,46.09,45.88,45.96,25300.0,34.5858,34.7289,34.5707,34.631,25300.0
2010-12-31 09:40:00,45.95,45.96,45.66,45.77,95400.0,34.6235,34.631,34.4049,34.4878,95400.0
2010-12-31 09:50:00,45.78,45.82,45.74,45.77,30500.0,34.4954,34.5255,34.4652,34.4878,30500.0
2010-12-31 10:00:00,45.75,45.87,45.75,45.86,38500.0,34.4728,34.5632,34.4728,34.5556,38500.0
2010-12-31 10:10:00,45.86,45.95,45.85,45.87,31500.0,34.5556,34.6235,34.5481,34.5632,31500.0
2010-12-31 10:20:00,45.87,45.98,45.87,45.98,44000.0,34.5632,34.6461,34.5632,34.6461,44000.0
2010-12-31 10:30:00,45.98,46.0,45.92,45.96,55000.0,34.6461,34.6611,34.6009,34.631,55000.0
2010-12-31 10:40:00,45.96,46.07,45.96,46.05,34300.0,34.631,34.7139,34.631,34.6988,34300.0
2010-12-31 10:50:00,46.06,46.13,46.05,46.12,20200.0,34.7063,34.7591,34.6988,34.7516,20200.0
2010-12-31 11:00:00,46.13,46.23,46.13,46.15,26000.0,34.7591,34.8344,34.7591,34.7742,26000.0
2010-12-31 11:10:00,46.16,46.24,46.1,46.24,54700.0,34.7817,34.842,34.7365,34.842,54700.0
2010-12-31 11:20:00,46.23,46.28,46.21,46.28,25000.0,34.8344,34.8721,34.8194,34.8721,25000.0
2010-12-31 11:30:00,46.28,46.31,46.27,46.29,13700.0,34.8721,34.8947,34.8646,34.8796,13700.0
2010-12-31 11:40:00,46.29,46.34,46.25,46.31,41500.0,34.8796,34.9173,34.8495,34.8947,41500.0
2010-12-31 11:50:00,46.31,46.32,46.28,46.3,22300.0,34.8947,34.9023,34.8721,34.8872,22300.0
2010-12-31 12:00:00,46.29,46.31,46.27,46.27,37700.0,34.8796,34.8947,34.8646,34.8646,37700.0
2010-12-31 12:10:00,46.27,46.29,46.2,46.25,64800.0,34.8646,34.8796,34.8118,34.8495,64800.0
2010-12-31 12:20:00,46.25,46.26,46.23,46.25,29700.0,34.8495,34.857,34.8344,34.8495,29700.0
2010-12-31 12:30:00,46.26,46.26,46.19,46.19,73700.0,34.857,34.857,34.8043,34.8043,73700.0
2010-12-31 12:40:00,46.19,46.19,46.14,46.16,53100.0,34.8043,34.8043,34.7666,34.7817,53100.0
2010-12-31 12:50:00,46.16,46.16,46.1,46.12,28400.0,34.7817,34.7817,34.7365,34.7516,28400.0
2010-12-31 13:00:00,46.12,46.17,46.12,46.16,16200.0,34.7516,34.7892,34.7516,34.7817,16200.0
2010-12-31 13:10:00,46.16,46.16,46.15,46.16,9900.0,34.7817,34.7817,34.7742,34.7817,9900.0
2010-12-31 13:20:00,46.16,46.16,46.11,46.15,24000.0,34.7817,34.7817,34.744,34.7742,24000.0
2010-12-31 13:30:00,46.15,46.17,46.15,46.17,9000.0,34.7742,34.7892,34.7742,34.7892,9000.0
2010-12-31 13:40:00,46.17,46.17,46.01,46.02,30800.0,34.7892,34.7892,34.6687,34.6762,30800.0
2010-12-31 13:50:00,46.02,46.07,46.02,46.06,11300.0,34.6762,34.7139,34.6762,34.7063,11300.0
2010-12-31 14:00:00,46.06,46.06,46.04,46.04,20500.0,34.7063,34.7063,34.6913,34.6913,20500.0
2010-12-31 14:10:00,46.04,46.05,45.94,46.03,26800.0,34.6913,34.6988,34.6159,34.6837,26800.0
2010-12-31 14:20:00,46.03,46.06,46.0,46.0,17300.0,34.6837,34.7063,34.6611,34.6611,17300.0
2010-12-31 14:30:00,46.01,46.09,46.0,46.04,20800.0,34.6687,34.7289,34.6611,34.6913,20800.0
2010-12-31 14:40:00,46.04,46.12,46.04,46.12,17300.0,34.6913,34.7516,34.6913,34.7516,17300.0
2010-12-31 14:50:00,46.12,46.12,46.02,46.07,27300.0,34.7516,34.7516,34.6762,34.7139,27300.0
2010-12-31 15:00:00,46.08,46.1,46.07,46.09,17900.0,34.7214,34.7365,34.7139,34.7289,17900.0
2010-12-31 15:10:00,46.09,46.09,46.02,46.09,20100.0,34.7289,34.7289,34.6762,34.7289,20100.0
2010-12-31 15:20:00,46.09,46.16,46.09,46.12,53900.0,34.7289,34.7817,34.7289,34.7516,53900.0
2010-12-31 15:30:00,46.11,46.15,46.1,46.1,38500.0,34.744,34.7742,34.7365,34.7365,38500.0
2010-12-31 15:40:00,46.1,46.13,46.07,46.08,188700.0,34.7365,34.7591,34.7139,34.7214,188700.0
2010-12-31 15:50:00,46.07,46.12,46.04,46.12,213700.0,34.7139,34.7516,34.6913,34.7516,213700.0
2011-01-03 09:30:00,46.44,46.69,46.21,46.67,112100.0,34.9927,35.1811,34.8194,35.166,112100.0
2011-01-03 09:40:00,46.67,46.76,46.61,46.65,74700.0,35.166,35.2338,35.1208,35.1509,74700.0
2011-01-03 09:50:00,46.65,46.78,46.65,46.78,32700.0,35.1509,35.2489,35.1509,35.2489,32700.0
2011-01-03 10:00:00,46.76,46.77,46.6,46.72,59200.0,35.2338,35.2413,35.1132,35.2037,59200.0
2011-01-03 10:10:00,46.72,46.8,46.7,46.78,71900.0,35.2037,35.2639,35.1886,35.2489,71900.0
2011-01-03 10:20:00,46.78,46.82,46.69,46.74,90700.0,35.2489,35.279,35.1811,35.2187,90700.0
2011-01-03 10:30:00,46.74,46.75,46.69,46.73,70100.0,35.2187,35.2263,35.1811,35.2112,70100.0
2011-01-03 10:40:00,46.72,46.96,46.72,46.96,51100.0,35.2037,35.3845,35.2037,35.3845,51100.0
2011-01-03 10:50:00,46.96,47.06,46.92,46.92,63800.0,35.3845,35.4598,35.3544,35.3544,63800.0
2011-01-03 11:00:00,46.93,47.0,46.91,47.0,26100.0,35.3619,35.4146,35.3468,35.4146,26100.0
2011-01-03 11:10:00,47.0,47.02,46.96,46.99,37600.0,35.4146,35.4297,35.3845,35.4071,37600.0
2011-01-03 11:20:00,46.99,47.01,46.95,47.0,37300.0,35.4071,35.4222,35.377,35.4146,37300.0
2011-01-03 11:30:00,47.0,47.0,46.96,46.98,32100.0,35.4146,35.4146,35.3845,35.3996,32100.0
2011-01-03 11:40:00,46.98,46.98,46.81,46.82,32400.0,35.3996,35.3996,35.2715,35.279,32400.0
2011-01-03 11:50:00,46.82,46.94,46.82,46.9,40300.0,35.279,35.3694,35.279,35.3393,40300.0
2011-01-03 12:00:00,46.9,46.93,46.87,46.9,36300.0,35.3393,35.3619,35.3167,35.3393,36300.0
2011-01-03 12:10:00,46.9,46.93,46.86,46.92,48200.0,35.3393,35.3619,35.3091,35.3544,48200.0
2011-01-03 12:20:00,46.93,46.97,46.9,46.96,19400.0,35.3619,35.392,35.3393,35.3845,19400.0
2011-01-03 12:30:00,46.97,46.98,46.93,46.94,14300.0,35.392,35.3996,35.3619,35.3694,14300.0
2011-01-03 12:40:00,46.94,46.94,46.88,46.88,21500.0,35.3694,35.3694,35.3242,35.3242,21500.0
2011-01-03 12:50:00,46.89,46.9,46.78,46.83,44000.0,35.3318,35.3393,35.2489,35.2865,44000.0
2011-01-03 13:00:00,46.84,46.86,46.81,46.84,37500.0,35.2941,35.3091,35.2715,35.2941,37500.0
2011-01-03 13:10:00,46.84,46.87,46.81,46.87,31200.0,35.2941,35.3167,35.2715,35.3167,31200.0
2011-01-03 13:20:00,46.88,46.9,46.83,46.84,21000.0,35.3242,35.3393,35.2865,35.2941,21000.0
2011-01-03 13:30:00,46.84,46.85,46.79,46.8,18400.0,35.2941,35.3016,35.2564,35.2639,18400.0
2011-01-03 13:40:00,46.81,46.91,46.81,46.88,50600.0,35.2715,35.3468,35.2715,35.3242,50600.0
2011-01-03 13:50:00,46.87,46.92,46.85,46.91,16200.0,35.3167,35.3544,35.3016,35.3468,16200.0
2011-01-03 14:00:00,46.91,46.95,46.89,46.94,34100.0,35.3468,35.377,35.3318,35.3694,34100.0
2011-01-03 14:10:00,46.95,46.95,46.89,46.94,34700.0,35.377,35.377,35.3318,35.3694,34700.0
2011-01-03 14:20:00,46.94,46.96,46.89,46.89,42200.0,35.3694,35.3845,35.3318,35.3318,42200.0
2011-01-03 14:30:00,46.89,46.9,46.81,46.83,45000.0,35.3318,35.3393,35.2715,35.2865,45000.0
2011-01-03 14:40:00,46.83,46.9,46.82,46.9,46100.0,35.2865,35.3393,35.279,35.3393,46100.0
2011-01-03 14:50:00,46.9,46.95,46.9,46.95,40400.0,35.3393,35.377,35.3393,35.377,40400.0
2011-01-03 15:00:00,46.95,46.95,46.89,46.89,47400.0,35.377,35.377,35.3318,35.3318,47400.0
2011-01-03 15:10:00,46.9,46.95,46.89,46.92,95900.0,35.3393,35.377,35.3318,35.3544,95900.0
2011-01-03 15:20:00,46.91,46.94,46.83,46.94,92100.0,35.3468,35.3694,35.2865,35.3694,92100.0
2011-01-03 15:30:00,46.93,46.95,46.86,46.87,131800.0,35.3619,35.377,35.3091,35.3167,131800.0
2011-01-03 15:40:00,46.86,46.9,46.84,46.89,193600.0,35.3091,35.3393,35.2941,35.3318,193600.0
2011-01-03 15:50:00,46.89,46.9,46.77,46.78,323000.0,35.3318,35.3393,35.2413,35.2489,323000.0
2011-01-04 09:30:00,47.85,47.87,47.61,47.82,235700.0,36.0551,36.0702,35.8743,36.0325,235700.0
2011-01-04 09:40:00,47.82,47.95,47.76,47.78,165100.0,36.0325,36.1305,35.9873,36.0024,165100.0
2011-01-04 09:50:00,47.78,47.78,47.54,47.56,225100.0,36.0024,36.0024,35.8215,35.8366,225100.0
2011-01-04 10:00:00,47.56,47.63,47.51,47.61,139000.0,35.8366,35.8893,35.7989,35.8743,139000.0
2011-01-04 10:10:00,47.62,47.62,47.51,47.59,128900.0,35.8818,35.8818,35.7989,35.8592,128900.0
2011-01-04 10:20:00,47.6,47.65,47.56,47.62,113300.0,35.8667,35.9044,35.8366,35.8818,113300.0
2011-01-04 10:30:00,47.62,47.62,47.45,47.45,193100.0,35.8818,35.8818,35.7537,35.7537,193100.0
2011-01-04 10:40:00,47.45,47.53,47.38,47.47,164700.0,35.7537,35.814,35.701,35.7688,164700.0
2011-01-04 10:50:00,47.47,47.55,47.44,47.52,141300.0,35.7688,35.8291,35.7462,35.8065,141300.0
2011-01-04 11:00:00,47.52,47.55,47.44,47.47,120000.0,35.8065,35.8291,35.7462,35.7688,120000.0
2011-01-04 11:10:00,47.48,47.53,47.41,47.53,101000.0,35.7763,35.814,35.7236,35.814,101000.0
2011-01-04 11:20:00,47.53,47.56,47.29,47.36,153300.0,35.814,35.8366,35.6332,35.6859,153300.0
2011-01-04 11:30:00,47.36,47.47,47.29,47.45,86500.0,35.6859,35.7688,35.6332,35.7537,86500.0
2011-01-04 11:40:00,47.46,47.46,47.28,47.28,69900.0,35.7612,35.7612,35.6256,35.6256,69900.0
2011-01-04 11:50:00,47.28,47.33,47.2,47.2,68500.0,35.6256,35.6633,35.5653,35.5653,68500.0
2011-01-04 12:00:00,47.19,47.21,47.05,47.05,69400.0,35.5578,35.5729,35.4523,35.4523,69400.0
2011-01-04 12:10:00,47.06,47.12,47.04,47.06,51000.0,35.4598,35.5051,35.4448,35.4598,51000.0
2011-01-04 12:20:00,47.06,47.13,46.87,46.95,100700.0,35.4598,35.5126,35.3167,35.377,100700.0
2011-01-04 12:30:00,46.96,46.99,46.84,46.85,59900.0,35.3845,35.4071,35.2941,35.3016,59900.0
2011-01-04 12:40:00,46.85,46.94,46.83,46.94,58200.0,35.3016,35.3694,35.2865,35.3694,58200.0
2011-01-04 12:50:00,46.95,47.01,46.82,47.01,55800.0,35.377,35.4222,35.279,35.4222,55800.0
2011-01-04 13:00:00,47.01,47.03,46.96,46.99,54200.0,35.4222,35.4372,35.3845,35.4071,54200.0
2011-01-04 13:10:00,47.0,47.1,46.99,47.04,72200.0,35.4146,35.49,35.4071,35.4448,72200.0
2011-01-04 13:20:00,47.04,47.04,46.93,46.93,74100.0,35.4448,35.4448,35.3619,35.3619,74100.0
2011-01-04 13:30:00,46.94,47.01,46.94,47.0,42700.0,35.3694,35.4222,35.3694,35.4146,42700.0
2011-01-04 13:40:00,47.0,47.08,46.99,47.07,28100.0,35.4146,35.4749,35.4071,35.4674,28100.0
2011-01-04 13:50:00,47.08,47.08,46.99,47.01,41300.0,35.4749,35.4749,35.4071,35.4222,41300.0
2011-01-04 14:00:00,47.02,47.05,46.92,47.02,72200.0,35.4297,35.4523,35.3544,35.4297,72200.0
2011-01-04 14:10:00,47.01,47.02,46.97,46.98,55600.0,35.4222,35.4297,35.392,35.3996,55600.0
2011-01-04 14:20:00,46.97,47.04,46.96,47.01,57300.0,35.392,35.4448,35.3845,35.4222,57300.0
2011-01-04 14:30:00,47.02,47.03,46.95,46.96,47600.0,35.4297,35.4372,35.377,35.3845,47600.0
2011-01-04 14:40:00,46.96,47.02,46.96,47.0,69200.0,35.3845,35.4297,35.3845,35.4146,69200.0
2011-01-04 14:50:00,47.0,47.01,46.88,46.94,103000.0,35.4146,35.4222,35.3242,35.3694,103000.0
2011-01-04 15:00:00,46.94,46.94,46.82,46.85,97000.0,35.3694,35.3694,35.279,35.3016,97000.0
2011-01-04 15:10:00,46.85,46.89,46.82,46.88,161600.0,35.3016,35.3318,35.279,35.3242,161600.0
2011-01-04 15:20:00,46.88,47.05,46.87,47.03,125200.0,35.3242,35.4523,35.3167,35.4372,125200.0
2011-01-04 15:30:00,47.03,47.06,46.96,47.03,228400.0,35.4372,35.4598,35.3845,35.4372,228400.0
2011-01-04 15:40:00,47.02,47.06,46.94,47.05,164300.0,35.4297,35.4598,35.3694,35.4523,164300.0
2011-01-04 15:50:00,47.05,47.08,47.04,47.06,167300.0,35.4523,35.4749,35.4448,35.4598,167300.0
2011-01-05 09:30:00,47.48,47.63,47.41,47.55,207200.0,35.7763,35.8893,35.7236,35.8291,207200.0
2011-01-05 09:40:00,47.55,47.61,47.46,47.6,215600.0,35.8291,35.8743,35.7612,35.8667,215600.0
2011-01-05 09:50:00,47.6,47.79,47.6,47.68,117200.0,35.8667,36.0099,35.8667,35.927,117200.0
2011-01-05 10:00:00,47.69,47.74,47.64,47.71,124100.0,35.9346,35.9722,35.8969,35.9496,124100.0
2011-01-05 10:10:00,47.71,47.74,47.61,47.67,92000.0,35.9496,35.9722,35.8743,35.9195,92000.0
2011-01-05 10:20:00,47.67,47.71,47.54,47.56,71300.0,35.9195,35.9496,35.8215,35.8366,71300.0
2011-01-05 10:30:00,47.54,47.65,47.53,47.63,125800.0,35.8215,35.9044,35.814,35.8893,125800.0
2011-01-05 10:40:00,47.63,47.77,47.63,47.75,68000.0,35.8893,35.9948,35.8893,35.9798,68000.0
2011-01-05 10:50:00,47.75,47.79,47.7,47.71,81600.0,35.9798,36.0099,35.9421,35.9496,81600.0
2011-01-05 11:00:00,47.71,47.82,47.66,47.8,62000.0,35.9496,36.0325,35.9119,36.0174,62000.0
2011-01-05 11:10:00,47.8,47.8,47.69,47.76,71200.0,36.0174,36.0174,35.9346,35.9873,71200.0
2011-01-05 11:20:00,47.77,47.91,47.76,47.91,69200.0,35.9948,36.1003,35.9873,36.1003,69200.0
2011-01-05 11:30:00,47.89,47.96,47.83,47.89,73000.0,36.0853,36.138,36.04,36.0853,73000.0
2011-01-05 11:40:00,47.89,47.94,47.81,47.88,61000.0,36.0853,36.1229,36.025,36.0777,61000.0
2011-01-05 11:50:00,47.87,47.88,47.77,47.77,38300.0,36.0702,36.0777,35.9948,35.9948,38300.0
2011-01-05 12:00:00,47.77,47.82,47.69,47.79,51900.0,35.9948,36.0325,35.9346,36.0099,51900.0
2011-01-05 12:10:00,47.79,47.79,47.65,47.72,51900.0,36.0099,36.0099,35.9044,35.9572,51900.0
2011-01-05 12:20:00,47.74,47.75,47.63,47.65,43600.0,35.9722,35.9798,35.8893,35.9044,43600.0
2011-01-05 12:30:00,47.64,47.73,47.64,47.69,57400.0,35.8969,35.9647,35.8969,35.9346,57400.0
2011-01-05 12:40:00,47.68,47.68,47.62,47.64,60300.0,35.927,35.927,35.8818,35.8969,60300.0
2011-01-05 12:50:00,47.65,47.66,47.58,47.6,26700.0,35.9044,35.9119,35.8517,35.8667,26700.0
2011-01-05 13:00:00,47.61,47.62,47.56,47.58,30400.0,35.8743,35.8818,35.8366,35.8517,30400.0
2011-01-05 13:10:00,47.59,47.64,47.45,47.46,51300.0,35.8592,35.8969,35.7537,35.7612,51300.0
2011-01-05 13:20:00,47.48,47.57,47.48,47.52,27800.0,35.7763,35.8441,35.7763,35.8065,27800.0
2011-01-05 13:30:00,47.52,47.58,47.47,47.56,55800.0,35.8065,35.8517,35.7688,35.8366,55800.0
2011-01-05 13:40:00,47.56,47.61,47.54,47.56,37800.0,35.8366,35.8743,35.8215,35.8366,37800.0
2011-01-05 13:50:00,47.55,47.58,47.51,47.57,28900.0,35.8291,35.8517,35.7989,35.8441,28900.0
2011-01-05 14:00:00,47.57,47.65,47.5,47.51,55700.0,35.8441,35.9044,35.7914,35.7989,55700.0
2011-01-05 14:10:00,47.51,47.55,47.49,47.51,56600.0,35.7989,35.8291,35.7839,35.7989,56600.0
2011-01-05 14:20:00,47.51,47.52,47.43,47.44,52600.0,35.7989,35.8065,35.7386,35.7462,52600.0
2011-01-05 14:30:00,47.44,47.48,47.42,47.44,46600.0,35.7462,35.7763,35.7311,35.7462,46600.0
2011-01-05 14:40:00,47.44,47.46,47.41,47.42,44800.0,35.7462,35.7612,35.7236,35.7311,44800.0
2011-01-05 14:50:00,47.43,47.47,47.39,47.45,62900.0,35.7386,35.7688,35.7085,35.7537,62900.0
2011-01-05 15:00:00,47.45,47.46,47.44,47.45,104700.0,35.7537,35.7612,35.7462,35.7537,104700.0
2011-01-05 15:10:00,47.45,47.58,47.44,47.56,150000.0,35.7537,35.8517,35.7462,35.8366,150000.0
2011-01-05 15:20:00,47.56,47.58,47.52,47.52,68500.0,35.8366,35.8517,35.8065,35.8065,68500.0
2011-01-05 15:30:00,47.53,47.55,47.47,47.52,150200.0,35.814,35.8291,35.7688,35.8065,150200.0
2011-01-05 15:40:00,47.52,47.52,47.37,47.5,265400.0,35.8065,35.8065,35.6934,35.7914,265400.0
2011-01-05 15:50:00,47.5,47.6,47.5,47.57,207200.0,35.7914,35.8667,35.7914,35.8441,207200.0
2011-01-06 09:30:00,48.12,48.14,47.61,47.65,213900.0,36.2586,36.2736,35.8743,35.9044,213900.0
2011-01-06 09:40:00,47.65,47.7,47.53,47.6,74000.0,35.9044,35.9421,35.814,35.8667,74000.0
2011-01-06 09:50:00,47.6,47.61,47.42,47.42,94200.0,35.8667,35.8743,35.7311,35.7311,94200.0
2011-01-06 10:00:00,47.42,47.46,47.28,47.4,85500.0,35.7311,35.7612,35.6256,35.716,85500.0
2011-01-06 10:10:00,47.4,47.5,47.38,47.5,89800.0,35.716,35.7914,35.701,35.7914,89800.0
2011-01-06 10:20:00,47.5,47.54,47.4,47.4,79000.0,35.7914,35.8215,35.716,35.716,79000.0
2011-01-06 10:30:00,47.41,47.5,47.37,47.47,64800.0,35.7236,35.7914,35.6934,35.7688,64800.0
2011-01-06 10:40:00,47.46,47.47,47.4,47.41,62700.0,35.7612,35.7688,35.716,35.7236,62700.0
2011-01-06 10:50:00,47.41,47.43,47.31,47.34,66600.0,35.7236,35.7386,35.6482,35.6708,66600.0
2011-01-06 11:00:00,47.33,47.34,47.12,47.12,78700.0,35.6633,35.6708,35.5051,35.5051,78700.0
2011-01-06 11:10:00,47.11,47.23,47.1,47.23,54800.0,35.4975,35.5879,35.49,35.5879,54800.0
2011-01-06 11:20:00,47.24,47.31,47.17,47.2,34200.0,35.5955,35.6482,35.5427,35.5653,34200.0
2011-01-06 11:30:00,47.18,47.26,47.13,47.14,25200.0,35.5503,35.6105,35.5126,35.5201,25200.0
2011-01-06 11:40:00,47.14,47.18,47.08,47.18,64800.0,35.5201,35.5503,35.4749,35.5503,64800.0
2011-01-06 11:50:00,47.18,47.2,47.15,47.15,17700.0,35.5503,35.5653,35.5277,35.5277,17700.0
2011-01-06 12:00:00,47.15,47.16,47.1,47.11,35300.0,35.5277,35.5352,35.49,35.4975,35300.0
2011-01-06 12:10:00,47.11,47.13,47.04,47.09,15700.0,35.4975,35.5126,35.4448,35.4825,15700.0
2011-01-06 12:20:00,47.09,47.16,47.08,47.12,16500.0,35.4825,35.5352,35.4749,35.5051,16500.0
2011-01-06 12:30:00,47.13,47.14,47.07,47.1,18300.0,35.5126,35.5201,35.4674,35.49,18300.0
2011-01-06 12:40:00,47.11,47.25,47.11,47.23,32400.0,35.4975,35.603,35.4975,35.5879,32400.0
2011-01-06 12:50:00,47.24,47.29,47.21,47.24,14200.0,35.5955,35.6332,35.5729,35.5955,14200.0
2011-01-06 13:00:00,47.24,47.24,47.17,47.22,22400.0,35.5955,35.5955,35.5427,35.5804,22400.0
2011-01-06 13:10:00,47.23,47.27,47.21,47.24,28500.0,35.5879,35.6181,35.5729,35.5955,28500.0
2011-01-06 13:20:00,47.24,47.26,47.19,47.22,16500.0,35.5955,35.6105,35.5578,35.5804,16500.0
2011-01-06 13:30:00,47.22,47.28,47.17,47.26,20300.0,35.5804,35.6256,35.5427,35.6105,20300.0
2011-01-06 13:40:00,47.27,47.31,47.23,47.28,18900.0,35.6181,35.6482,35.5879,35.6256,18900.0
2011-01-06 13:50:00,47.28,47.37,47.27,47.35,25500.0,35.6256,35.6934,35.6181,35.6784,25500.0
2011-01-06 14:00:00,47.35,47.35,47.26,47.32,50700.0,35.6784,35.6784,35.6105,35.6558,50700.0
2011-01-06 14:10:00,47.31,47.34,47.26,47.27,22800.0,35.6482,35.6708,35.6105,35.6181,22800.0
2011-01-06 14:20:00,47.27,47.28,47.21,47.26,33500.0,35.6181,35.6256,35.5729,35.6105,33500.0
2011-01-06 14:30:00,47.25,47.27,47.15,47.17,29900.0,35.603,35.6181,35.5277,35.5427,29900.0
2011-01-06 14:40:00,47.18,47.19,47.04,47.06,51500.0,35.5503,35.5578,35.4448,35.4598,51500.0
2011-01-06 14:50:00,47.07,47.16,47.01,47.14,80200.0,35.4674,35.5352,35.4222,35.5201,80200.0
2011-01-06 15:00:00,47.15,47.25,47.11,47.23,64200.0,35.5277,35.603,35.4975,35.5879,64200.0
2011-01-06 15:10:00,47.22,47.27,47.16,47.16,52800.0,35.5804,35.6181,35.5352,35.5352,52800.0
2011-01-06 15:20:00,47.16,47.19,47.06,47.14,57000.0,35.5352,35.5578,35.4598,35.5201,57000.0
2011-01-06 15:30:00,47.14,47.17,47.08,47.11,81600.0,35.5201,35.5427,35.4749,35.4975,81600.0
2011-01-06 15:40:00,47.12,47.25,47.12,47.22,82000.0,35.5051,35.603,35.5051,35.5804,82000.0
2011-01-06 15:50:00,47.22,47.28,47.21,47.24,158000.0,35.5804,35.6256,35.5729,35.5955,158000.0
2011-01-07 09:30:00,47.62,47.83,47.51,47.51,130900.0,35.8818,36.04,35.7989,35.7989,130900.0
2011-01-07 09:40:00,47.52,47.53,47.36,47.37,54600.0,35.8065,35.814,35.6859,35.6934,54600.0
2011-01-07 09:50:00,47.37,47.43,47.29,47.29,46200.0,35.6934,35.7386,35.6332,35.6332,46200.0
2011-01-07 10:00:00,47.28,47.5,47.28,47.38,48600.0,35.6256,35.7914,35.6256,35.701,48600.0
2011-01-07 10:10:00,47.4,47.51,47.37,47.48,60700.0,35.716,35.7989,35.6934,35.7763,60700.0
2011-01-07 10:20:00,47.48,47.49,47.34,47.42,59700.0,35.7763,35.7839,35.6708,35.7311,59700.0
2011-01-07 10:30:00,47.42,47.54,47.42,47.46,46800.0,35.7311,35.8215,35.7311,35.7612,46800.0
2011-01-07 10:40:00,47.45,47.45,47.32,47.38,61000.0,35.7537,35.7537,35.6558,35.701,61000.0
2011-01-07 10:50:00,47.38,47.38,47.29,47.33,70000.0,35.701,35.701,35.6332,35.6633,70000.0
2011-01-07 11:00:00,47.34,47.37,47.23,47.24,45500.0,35.6708,35.6934,35.5879,35.5955,45500.0
2011-01-07 11:10:00,47.23,47.27,47.17,47.19,65400.0,35.5879,35.6181,35.5427,35.5578,65400.0
2011-01-07 11:20:00,47.19,47.23,47.06,47.1,39000.0,35.5578,35.5879,35.4598,35.49,39000.0
2011-01-07 11:30:00,47.09,47.09,46.9,46.92,62600.0,35.4825,35.4825,35.3393,35.3544,62600.0
2011-01-07 11:40:00,46.92,47.02,46.87,46.98,41900.0,35.3544,35.4297,35.3167,35.3996,41900.0
2011-01-07 11:50:00,46.97,47.03,46.94,46.99,27000.0,35.392,35.4372,35.3694,35.4071,27000.0
2011-01-07 12:00:00,46.99,47.02,46.94,46.99,30800.0,35.4071,35.4297,35.3694,35.4071,30800.0
2011-01-07 12:10:00,46.99,46.99,46.9,46.96,30800.0,35.4071,35.4071,35.3393,35.3845,30800.0
2011-01-07 12:20:00,46.95,46.97,46.8,46.8,41000.0,35.377,35.392,35.2639,35.2639,41000.0
2011-01-07 12:30:00,46.81,46.88,46.74,46.75,30200.0,35.2715,35.3242,35.2187,35.2263,30200.0
2011-01-07 12:40:00,46.75,46.75,46.59,46.59,80900.0,35.2263,35.2263,35.1057,35.1057,80900.0
2011-01-07 12:50:00,46.58,46.62,46.52,46.62,54700.0,35.0982,35.1283,35.053,35.1283,54700.0
2011-01-07 13:00:00,46.63,46.68,46.57,46.64,70800.0,35.1358,35.1735,35.0906,35.1434,70800.0
2011-01-07 13:10:00,46.62,46.72,46.55,46.72,48100.0,35.1283,35.2037,35.0756,35.2037,48100.0
2011-01-07 13:20:00,46.73,46.76,46.66,46.76,44700.0,35.2112,35.2338,35.1584,35.2338,44700.0
2011-01-07 13:30:00,46.76,46.84,46.73,46.83,58100.0,35.2338,35.2941,35.2112,35.2865,58100.0
2011-01-07 13:40:00,46.83,46.87,46.79,46.82,32000.0,35.2865,35.3167,35.2564,35.279,32000.0
2011-01-07 13:50:00,46.81,46.81,46.7,46.7,47900.0,35.2715,35.2715,35.1886,35.1886,47900.0
2011-01-07 14:00:00,46.7,46.81,46.69,46.72,48900.0,35.1886,35.2715,35.1811,35.2037,48900.0
2011-01-07 14:10:00,46.73,46.78,46.7,46.75,54500.0,35.2112,35.2489,35.1886,35.2263,54500.0
2011-01-07 14:20:00,46.76,46.81,46.75,46.77,59500.0,35.2338,35.2715,35.2263,35.2413,59500.0
2011-01-07 14:30:00,46.78,46.8,46.71,46.77,50600.0,35.2489,35.2639,35.1961,35.2413,50600.0
2011-01-07 14:40:00,46.76,46.81,46.73,46.75,105100.0,35.2338,35.2715,35.2112,35.2263,105100.0
2011-01-07 14:50:00,46.77,46.79,46.72,46.72,65600.0,35.2413,35.2564,35.2037,35.2037,65600.0
2011-01-07 15:00:00,46.72,46.79,46.72,46.77,63200.0,35.2037,35.2564,35.2037,35.2413,63200.0
2011-01-07 15:10:00,46.78,46.95,46.74,46.95,210900.0,35.2489,35.377,35.2187,35.377,210900.0
2011-01-07 15:20:00,46.96,47.05,46.95,47.01,123000.0,35.3845,35.4523,35.377,35.4222,123000.0
2011-01-07 15:30:00,47.02,47.15,47.02,47.1,135700.0,35.4297,35.5277,35.4297,35.49,135700.0
2011-01-07 15:40:00,47.1,47.17,47.08,47.09,213800.0,35.49,35.5427,35.4749,35.4825,213800.0
2011-01-07 15:50:00,47.09,47.16,47.05,47.14,254900.0,35.4825,35.5352,35.4523,35.5201,254900.0
2011-01-10 09:30:00,46.47,46.55,46.25,46.25,139300.0,35.0153,35.0756,34.8495,34.8495,139300.0
2011-01-10 09:40:00,46.26,46.37,46.22,46.22,108600.0,34.857,34.9399,34.8269,34.8269,108600.0
2011-01-10 09:50:00,46.24,46.26,46.06,46.08,130000.0,34.842,34.857,34.7063,34.7214,130000.0
2011-01-10 10:00:00,46.07,46.2,46.03,46.17,71900.0,34.7139,34.8118,34.6837,34.7892,71900.0
2011-01-10 10:10:00,46.17,46.39,46.16,46.28,96200.0,34.7892,34.955,34.7817,34.8721,96200.0
2011-01-10 10:20:00,46.27,46.36,46.21,46.29,54100.0,34.8646,34.9324,34.8194,34.8796,54100.0
2011-01-10 10:30:00,46.29,46.54,46.28,46.4,59200.0,34.8796,35.068,34.8721,34.9625,59200.0
2011-01-10 10:40:00,46.41,46.48,46.38,46.47,57900.0,34.9701,35.0228,34.9475,35.0153,57900.0
2011-01-10 10:50:00,46.47,46.47,46.39,46.45,52300.0,35.0153,35.0153,34.955,35.0002,52300.0
2011-01-10 11:00:00,46.44,46.49,46.35,46.35,60900.0,34.9927,35.0304,34.9249,34.9249,60900.0
2011-01-10 11:10:00,46.35,46.43,46.28,46.34,66400.0,34.9249,34.9851,34.8721,34.9173,66400.0
2011-01-10 11:20:00,46.33,46.4,46.31,46.38,67600.0,34.9098,34.9625,34.8947,34.9475,67600.0
2011-01-10 11:30:00,46.38,46.43,46.33,46.36,43800.0,34.9475,34.9851,34.9098,34.9324,43800.0
2011-01-10 11:40:00,46.35,46.39,46.32,46.39,41900.0,34.9249,34.955,34.9023,34.955,41900.0
2011-01-10 11:50:00,46.39,46.57,46.38,46.56,31400.0,34.955,35.0906,34.9475,35.0831,31400.0
2011-01-10 12:00:00,46.57,46.65,46.57,46.61,46300.0,35.0906,35.1509,35.0906,35.1208,46300.0
2011-01-10 12:10:00,46.62,46.63,46.48,46.51,120200.0,35.1283,35.1358,35.0228,35.0454,120200.0
2011-01-10 12:20:00,46.52,46.64,46.51,46.61,31800.0,35.053,35.1434,35.0454,35.1208,31800.0
2011-01-10 12:30:00,46.61,46.68,46.58,46.65,50600.0,35.1208,35.1735,35.0982,35.1509,50600.0
2011-01-10 12:40:00,46.65,46.69,46.59,46.67,44100.0,35.1509,35.1811,35.1057,35.166,44100.0
2011-01-10 12:50:00,46.68,46.68,46.58,46.58,36800.0,35.1735,35.1735,35.0982,35.0982,36800.0
2011-01-10 13:00:00,46.58,46.7,46.56,46.67,37600.0,35.0982,35.1886,35.0831,35.166,37600.0
2011-01-10 13:10:00,46.67,46.71,46.6,46.6,37000.0,35.166,35.1961,35.1132,35.1132,37000.0
2011-01-10 13:20:00,46.6,46.63,46.56,46.63,36500.0,35.1132,35.1358,35.0831,35.1358,36500.0
2011-01-10 13:30:00,46.62,46.66,46.53,46.53,90900.0,35.1283,35.1584,35.0605,35.0605,90900.0
2011-01-10 13:40:00,46.53,46.53,46.41,46.43,84800.0,35.0605,35.0605,34.9701,34.9851,84800.0
2011-01-10 13:50:00,46.42,46.43,46.36,46.4,52400.0,34.9776,34.9851,34.9324,34.9625,52400.0
2011-01-10 14:00:00,46.41,46.43,46.33,46.34,47200.0,34.9701,34.9851,34.9098,34.9173,47200.0
2011-01-10 14:10:00,46.33,46.39,46.33,46.37,40200.0,34.9098,34.955,34.9098,34.9399,40200.0
2011-01-10 14:20:00,46.36,46.46,46.36,46.42,34000.0,34.9324,35.0077,34.9324,34.9776,34000.0
2011-01-10 14:30:00,46.42,46.44,46.41,46.41,37700.0,34.9776,34.9927,34.9701,34.9701,37700.0
2011-01-10 14:40:00,46.42,46.42,46.35,46.37,41800.0,34.9776,34.9776,34.9249,34.9399,41800.0
2011-01-10 14:50:00,46.36,46.44,46.36,46.42,50100.0,34.9324,34.9927,34.9324,34.9776,50100.0
2011-01-10 15:00:00,46.43,46.45,46.38,46.42,74300.0,34.9851,35.0002,34.9475,34.9776,74300.0
2011-01-10 15:10:00,46.42,46.43,46.36,46.36,112200.0,34.9776,34.9851,34.9324,34.9324,112200.0
2011-01-10 15:20:00,46.37,46.47,46.36,46.43,82400.0,34.9399,35.0153,34.9324,34.9851,82400.0
2011-01-10 15:30:00,46.43,46.45,46.39,46.4,105000.0,34.9851,35.0002,34.955,34.9625,105000.0
2011-01-10 15:40:00,46.4,46.44,46.34,46.41,134700.0,34.9625,34.9927,34.9173,34.9701,134700.0
2011-01-10 15:50:00,46.41,46.43,46.37,46.38,251400.0,34.9701,34.9851,34.9399,34.9475,251400.0
2011-01-11 09:30:00,46.88,46.89,46.55,46.61,139500.0,35.3242,35.3318,35.0756,35.1208,139500.0
2011-01-11 09:40:00,46.61,46.64,46.44,46.49,83800.0,35.1208,35.1434,34.9927,35.0304,83800.0
2011-01-11 09:50:00,46.49,46.58,46.46,46.58,90500.0,35.0304,35.0982,35.0077,35.0982,90500.0
2011-01-11 10:00:00,46.57,46.63,46.5,46.59,86700.0,35.0906,35.1358,35.0379,35.1057,86700.0
2011-01-11 10:10:00,46.59,46.59,46.44,46.5,92200.0,35.1057,35.1057,34.9927,35.0379,92200.0
2011-01-11 10:20:00,46.5,46.58,46.47,46.56,56400.0,35.0379,35.0982,35.0153,35.0831,56400.0
2011-01-11 10:30:00,46.56,46.56,46.42,46.42,73900.0,35.0831,35.0831,34.9776,34.9776,73900.0
2011-01-11 10:40:00,46.42,46.46,46.39,46.44,46900.0,34.9776,35.0077,34.955,34.9927,46900.0
2011-01-11 10:50:00,46.44,46.51,46.43,46.45,57300.0,34.9927,35.0454,34.9851,35.0002,57300.0
2011-01-11 11:00:00,46.45,46.57,46.45,46.57,76600.0,35.0002,35.0906,35.0002,35.0906,76600.0
2011-01-11 11:10:00,46.57,46.57,46.46,46.5,54500.0,35.0906,35.0906,35.0077,35.0379,54500.0
2011-01-11 11:20:00,46.5,46.6,46.49,46.58,67700.0,35.0379,35.1132,35.0304,35.0982,67700.0
2011-01-11 11:30:00,46.58,46.64,46.56,46.57,36600.0,35.0982,35.1434,35.0831,35.0906,36600.0
2011-01-11 11:40:00,46.57,46.61,46.47,46.54,46600.0,35.0906,35.1208,35.0153,35.068,46600.0
2011-01-11 11:50:00,46.54,46.56,46.49,46.5,30300.0,35.068,35.0831,35.0304,35.0379,30300.0
2011-01-11 12:00:00,46.5,46.53,46.46,46.46,38700.0,35.0379,35.0605,35.0077,35.0077,38700.0
2011-01-11 12:10:00,46.46,46.47,46.45,46.45,28400.0,35.0077,35.0153,35.0002,35.0002,28400.0
2011-01-11 12:20:00,46.46,46.5,46.45,46.47,17900.0,35.0077,35.0379,35.0002,35.0153,17900.0
2011-01-11 12:30:00,46.47,46.51,46.47,46.5,25300.0,35.0153,35.0454,35.0153,35.0379,25300.0
2011-01-11 12:40:00,46.5,46.51,46.45,46.46,23800.0,35.0379,35.0454,35.0002,35.0077,23800.0
2011-01-11 12:50:00,46.46,46.46,46.41,46.46,53600.0,35.0077,35.0077,34.9701,35.0077,53600.0
2011-01-11 13:00:00,46.46,46.51,46.35,46.38,83000.0,35.0077,35.0454,34.9249,34.9475,83000.0
2011-01-11 13:10:00,46.38,46.38,46.21,46.29,87300.0,34.9475,34.9475,34.8194,34.8796,87300.0
2011-01-11 13:20:00,46.3,46.36,46.28,46.34,32400.0,34.8872,34.9324,34.8721,34.9173,32400.0
2011-01-11 13:30:00,46.33,46.41,46.3,46.37,21100.0,34.9098,34.9701,34.8872,34.9399,21100.0
2011-01-11 13:40:00,46.37,46.38,46.35,46.36,15500.0,34.9399,34.9475,34.9249,34.9324,15500.0
2011-01-11 13:50:00,46.36,46.37,46.22,46.24,29300.0,34.9324,34.9399,34.8269,34.842,29300.0
2011-01-11 14:00:00,46.24,46.27,46.17,46.19,34500.0,34.842,34.8646,34.7892,34.8043,34500.0
2011-01-11 14:10:00,46.2,46.24,46.18,46.22,20000.0,34.8118,34.842,34.7968,34.8269,20000.0
2011-01-11 14:20:00,46.22,46.27,46.2,46.25,25000.0,34.8269,34.8646,34.8118,34.8495,25000.0
2011-01-11 14:30:00,46.25,46.28,46.23,46.24,30100.0,34.8495,34.8721,34.8344,34.842,30100.0
2011-01-11 14:40:00,46.24,46.28,46.21,46.26,22200.0,34.842,34.8721,34.8194,34.857,22200.0
2011-01-11 14:50:00,46.27,46.27,46.17,46.22,54900.0,34.8646,34.8646,34.7892,34.8269,54900.0
2011-01-11 15:00:00,46.23,46.32,46.22,46.31,46900.0,34.8344,34.9023,34.8269,34.8947,46900.0
2011-01-11 15:10:00,46.32,46.33,46.26,46.26,39700.0,34.9023,34.9098,34.857,34.857,39700.0
2011-01-11 15:20:00,46.26,46.31,46.23,46.3,47600.0,34.857,34.8947,34.8344,34.8872,47600.0
2011-01-11 15:30:00,46.3,46.37,46.29,46.32,92600.0,34.8872,34.9399,34.8796,34.9023,92600.0
2011-01-11 15:40:00,46.33,46.39,46.3,46.36,191700.0,34.9098,34.955,34.8872,34.9324,191700.0
2011-01-11 15:50:00,46.36,46.37,46.28,46.31,200300.0,34.9324,34.9399,34.8721,34.8947,200300.0
2011-01-12 09:30:00,46.95,47.16,46.81,46.89,152000.0,35.377,35.5352,35.2715,35.3318,152000.0
2011-01-12 09:40:00,46.88,46.91,46.82,46.89,60000.0,35.3242,35.3468,35.279,35.3318,60000.0
2011-01-12 09:50:00,46.89,46.97,46.81,46.96,54600.0,35.3318,35.392,35.2715,35.3845,54600.0
2011-01-12 10:00:00,46.97,47.08,46.88,46.99,89500.0,35.392,35.4749,35.3242,35.4071,89500.0
2011-01-12 10:10:00,46.99,47.06,46.99,47.01,67900.0,35.4071,35.4598,35.4071,35.4222,67900.0
2011-01-12 10:20:00,47.02,47.03,46.9,46.96,83300.0,35.4297,35.4372,35.3393,35.3845,83300.0
2011-01-12 10:30:00,46.97,47.01,46.95,46.98,37200.0,35.392,35.4222,35.377,35.3996,37200.0
2011-01-12 10:40:00,46.97,47.06,46.93,47.05,59400.0,35.392,35.4598,35.3619,35.4523,59400.0
2011-01-12 10:50:00,47.05,47.18,47.05,47.17,62700.0,35.4523,35.5503,35.4523,35.5427,62700.0
2011-01-12 11:00:00,47.17,47.22,47.14,47.2,55000.0,35.5427,35.5804,35.5201,35.5653,55000.0
2011-01-12 11:10:00,47.21,47.25,47.16,47.17,44400.0,35.5729,35.603,35.5352,35.5427,44400.0
2011-01-12 11:20:00,47.16,47.22,47.08,47.12,108800.0,35.5352,35.5804,35.4749,35.5051,108800.0
2011-01-12 11:30:00,47.12,47.19,47.11,47.11,52100.0,35.5051,35.5578,35.4975,35.4975,52100.0
2011-01-12 11:40:00,47.1,47.12,47.04,47.04,28400.0,35.49,35.5051,35.4448,35.4448,28400.0
2011-01-12 11:50:00,47.05,47.06,47.02,47.03,26700.0,35.4523,35.4598,35.4297,35.4372,26700.0
2011-01-12 12:00:00,47.03,47.14,46.99,47.13,51200.0,35.4372,35.5201,35.4071,35.5126,51200.0
2011-01-12 12:10:00,47.12,47.28,47.07,47.19,111800.0,35.5051,35.6256,35.4674,35.5578,111800.0
2011-01-12 12:20:00,47.19,47.22,47.17,47.18,33900.0,35.5578,35.5804,35.5427,35.5503,33900.0
2011-01-12 12:30:00,47.18,47.18,47.03,47.05,24800.0,35.5503,35.5503,35.4372,35.4523,24800.0
2011-01-12 12:40:00,47.04,47.11,47.0,47.11,29100.0,35.4448,35.4975,35.4146,35.4975,29100.0
2011-01-12 12:50:00,47.13,47.17,47.06,47.07,33300.0,35.5126,35.5427,35.4598,35.4674,33300.0
2011-01-12 13:00:00,47.06,47.18,47.06,47.11,43700.0,35.4598,35.5503,35.4598,35.4975,43700.0
2011-01-12 13:10:00,47.11,47.24,47.11,47.24,30300.0,35.4975,35.5955,35.4975,35.5955,30300.0
2011-01-12 13:20:00,47.24,47.28,47.22,47.28,52000.0,35.5955,35.6256,35.5804,35.6256,52000.0
2011-01-12 13:30:00,47.27,47.28,47.15,47.21,62200.0,35.6181,35.6256,35.5277,35.5729,62200.0
2011-01-12 13:40:00,47.21,47.25,47.2,47.25,38100.0,35.5729,35.603,35.5653,35.603,38100.0
2011-01-12 13:50:00,47.24,47.29,47.24,47.29,28600.0,35.5955,35.6332,35.5955,35.6332,28600.0
2011-01-12 14:00:00,47.28,47.29,47.23,47.27,67100.0,35.6256,35.6332,35.5879,35.6181,67100.0
2011-01-12 14:10:00,47.28,47.47,47.26,47.46,135200.0,35.6256,35.7688,35.6105,35.7612,135200.0
2011-01-12 14:20:00,47.47,47.6,47.42,47.45,187700.0,35.7688,35.8667,35.7311,35.7537,187700.0
2011-01-12 14:30:00,47.45,47.47,47.36,47.4,50000.0,35.7537,35.7688,35.6859,35.716,50000.0
2011-01-12 14:40:00,47.4,47.44,47.33,47.33,50500.0,35.716,35.7462,35.6633,35.6633,50500.0
2011-01-12 14:50:00,47.33,47.36,47.31,47.34,31700.0,35.6633,35.6859,35.6482,35.6708,31700.0
2011-01-12 15:00:00,47.34,47.34,47.26,47.28,50000.0,35.6708,35.6708,35.6105,35.6256,50000.0
2011-01-12 15:10:00,47.28,47.28,47.15,47.17,67200.0,35.6256,35.6256,35.5277,35.5427,67200.0
2011-01-12 15:20:00,47.17,47.24,47.15,47.21,86100.0,35.5427,35.5955,35.5277,35.5729,86100.0
2011-01-12 15:30:00,47.22,47.22,47.17,47.21,76100.0,35.5804,35.5804,35.5427,35.5729,76100.0
2011-01-12 15:40:00,47.21,47.28,47.18,47.22,136400.0,35.5729,35.6256,35.5503,35.5804,136400.0
2011-01-12 15:50:00,47.22,47.31,47.22,47.29,164900.0,35.5804,35.6482,35.5804,35.6332,164900.0
2011-01-13 09:30:00,47.04,47.39,47.03,47.38,222600.0,35.4448,35.7085,35.4372,35.701,222600.0
2011-01-13 09:40:00,47.38,47.6,47.36,47.43,188800.0,35.701,35.8667,35.6859,35.7386,188800.0
2011-01-13 09:50:00,47.41,47.55,47.37,47.5,90100.0,35.7236,35.8291,35.6934,35.7914,90100.0
2011-01-13 10:00:00,47.49,47.49,47.26,47.29,93700.0,35.7839,35.7839,35.6105,35.6332,93700.0
2011-01-13 10:10:00,47.28,47.31,47.27,47.31,46300.0,35.6256,35.6482,35.6181,35.6482,46300.0
2011-01-13 10:20:00,47.3,47.36,47.3,47.32,78900.0,35.6407,35.6859,35.6407,35.6558,78900.0
2011-01-13 10:30:00,47.33,47.33,47.26,47.31,43800.0,35.6633,35.6633,35.6105,35.6482,43800.0
2011-01-13 10:40:00,47.31,47.4,47.31,47.38,144700.0,35.6482,35.716,35.6482,35.701,144700.0
2011-01-13 10:50:00,47.37,47.39,47.25,47.35,101200.0,35.6934,35.7085,35.603,35.6784,101200.0
2011-01-13 11:00:00,47.36,47.37,47.32,47.32,53800.0,35.6859,35.6934,35.6558,35.6558,53800.0
2011-01-13 11:10:00,47.32,47.36,47.31,47.34,52200.0,35.6558,35.6859,35.6482,35.6708,52200.0
2011-01-13 11:20:00,47.34,47.37,47.28,47.28,61400.0,35.6708,35.6934,35.6256,35.6256,61400.0
2011-01-13 11:30:00,47.29,47.38,47.29,47.33,70100.0,35.6332,35.701,35.6332,35.6633,70100.0
2011-01-13 11:40:00,47.33,47.33,47.26,47.28,62000.0,35.6633,35.6633,35.6105,35.6256,62000.0
2011-01-13 11:50:00,47.28,47.31,47.27,47.29,46100.0,35.6256,35.6482,35.6181,35.6332,46100.0
2011-01-13 12:00:00,47.28,47.29,47.19,47.21,86600.0,35.6256,35.6332,35.5578,35.5729,86600.0
2011-01-13 12:10:00,47.2,47.28,47.18,47.23,59500.0,35.5653,35.6256,35.5503,35.5879,59500.0
2011-01-13 12:20:00,47.23,47.24,47.21,47.22,32000.0,35.5879,35.5955,35.5729,35.5804,32000.0
2011-01-13 12:30:00,47.23,47.23,47.14,47.15,97100.0,35.5879,35.5879,35.5201,35.5277,97100.0
2011-01-13 12:40:00,47.16,47.16,47.14,47.15,79900.0,35.5352,35.5352,35.5201,35.5277,79900.0
2011-01-13 12:50:00,47.15,47.22,47.09,47.09,106400.0,35.5277,35.5804,35.4825,35.4825,106400.0
2011-01-13 13:00:00,47.09,47.13,47.06,47.11,56500.0,35.4825,35.5126,35.4598,35.4975,56500.0
2011-01-13 13:10:00,47.11,47.23,47.11,47.23,73100.0,35.4975,35.5879,35.4975,35.5879,73100.0
2011-01-13 13:20:00,47.23,47.26,47.22,47.23,48700.0,35.5879,35.6105,35.5804,35.5879,48700.0
2011-01-13 13:30:00,47.23,47.24,47.15,47.16,63400.0,35.5879,35.5955,35.5277,35.5352,63400.0
2011-01-13 13:40:00,47.15,47.16,47.04,47.05,50700.0,35.5277,35.5352,35.4448,35.4523,50700.0
2011-01-13 13:50:00,47.05,47.11,47.04,47.1,107600.0,35.4523,35.4975,35.4448,35.49,107600.0
2011-01-13 14:00:00,47.11,47.19,47.09,47.1,119700.0,35.4975,35.5578,35.4825,35.49,119700.0
2011-01-13 14:10:00,47.11,47.11,46.99,47.04,83200.0,35.4975,35.4975,35.4071,35.4448,83200.0
2011-01-13 14:20:00,47.04,47.06,46.99,47.01,60900.0,35.4448,35.4598,35.4071,35.4222,60900.0
2011-01-13 14:30:00,47.01,47.05,47.0,47.04,60000.0,35.4222,35.4523,35.4146,35.4448,60000.0
2011-01-13 14:40:00,47.04,47.04,47.0,47.0,56100.0,35.4448,35.4448,35.4146,35.4146,56100.0
2011-01-13 14:50:00,47.0,47.0,46.9,46.93,103900.0,35.4146,35.4146,35.3393,35.3619,103900.0
2011-01-13 15:00:00,46.93,47.0,46.92,46.99,95200.0,35.3619,35.4146,35.3544,35.4071,95200.0
2011-01-13 15:10:00,46.98,47.04,46.95,46.95,137000.0,35.3996,35.4448,35.377,35.377,137000.0
2011-01-13 15:20:00,46.95,46.99,46.89,46.9,108700.0,35.377,35.4071,35.3318,35.3393,108700.0
2011-01-13 15:30:00,46.9,46.97,46.86,46.9,161000.0,35.3393,35.392,35.3091,35.3393,161000.0
2011-01-13 15:40:00,46.91,47.03,46.84,47.01,230500.0,35.3468,35.4372,35.2941,35.4222,230500.0
2011-01-13 15:50:00,47.01,47.06,46.95,47.02,235500.0,35.4222,35.4598,35.377,35.4297,235500.0
2011-01-14 09:30:00,47.26,47.29,47.1,47.17,184300.0,35.6105,35.6332,35.49,35.5427,184300.0
2011-01-14 09:40:00,47.16,47.17,46.98,47.12,141400.0,35.5352,35.5427,35.3996,35.5051,141400.0
2011-01-14 09:50:00,47.11,47.21,47.02,47.12,105900.0,35.4975,35.5729,35.4297,35.5051,105900.0
2011-01-14 10:00:00,47.13,47.29,47.13,47.16,107900.0,35.5126,35.6332,35.5126,35.5352,107900.0
2011-01-14 10:10:00,47.16,47.27,47.13,47.14,69200.0,35.5352,35.6181,35.5126,35.5201,69200.0
2011-01-14 10:20:00,47.14,47.22,47.11,47.13,98800.0,35.5201,35.5804,35.4975,35.5126,98800.0
2011-01-14 10:30:00,47.12,47.34,47.1,47.34,67800.0,35.5051,35.6708,35.49,35.6708,67800.0
2011-01-14 10:40:00,47.34,47.46,47.33,47.45,44700.0,35.6708,35.7612,35.6633,35.7537,44700.0
2011-01-14 10:50:00,47.45,47.47,47.37,47.42,62300.0,35.7537,35.7688,35.6934,35.7311,62300.0
2011-01-14 11:00:00,47.41,47.43,47.35,47.41,56600.0,35.7236,35.7386,35.6784,35.7236,56600.0
2011-01-14 11:10:00,47.41,47.45,47.26,47.29,76700.0,35.7236,35.7537,35.6105,35.6332,76700.0
2011-01-14 11:20:00,47.29,47.41,47.28,47.41,46900.0,35.6332,35.7236,35.6256,35.7236,46900.0
2011-01-14 11:30:00,47.41,47.43,47.27,47.28,27800.0,35.7236,35.7386,35.6181,35.6256,27800.0
2011-01-14 11:40:00,47.29,47.4,47.25,47.36,27400.0,35.6332,35.716,35.603,35.6859,27400.0
2011-01-14 11:50:00,47.36,47.37,47.27,47.29,33400.0,35.6859,35.6934,35.6181,35.6332,33400.0
2011-01-14 12:00:00,47.29,47.38,47.28,47.38,17000.0,35.6332,35.701,35.6256,35.701,17000.0
2011-01-14 12:10:00,47.37,47.45,47.36,47.43,48900.0,35.6934,35.7537,35.6859,35.7386,48900.0
2011-01-14 12:20:00,47.44,47.48,47.38,47.38,52500.0,35.7462,35.7763,35.701,35.701,52500.0
2011-01-14 12:30:00,47.39,47.5,47.39,47.45,31300.0,35.7085,35.7914,35.7085,35.7537,31300.0
2011-01-14 12:40:00,47.45,47.48,47.42,47.44,19000.0,35.7537,35.7763,35.7311,35.7462,19000.0
2011-01-14 12:50:00,47.43,47.44,47.35,47.37,29500.0,35.7386,35.7462,35.6784,35.6934,29500.0
2011-01-14 13:00:00,47.37,47.4,47.36,47.37,39100.0,35.6934,35.716,35.6859,35.6934,39100.0
2011-01-14 13:10:00,47.37,47.38,47.34,47.35,15000.0,35.6934,35.701,35.6708,35.6784,15000.0
2011-01-14 13:20:00,47.36,47.5,47.36,47.49,43000.0,35.6859,35.7914,35.6859,35.7839,43000.0
2011-01-14 13:30:00,47.5,47.57,47.47,47.55,35700.0,35.7914,35.8441,35.7688,35.8291,35700.0
2011-01-14 13:40:00,47.55,47.6,47.51,47.51,17800.0,35.8291,35.8667,35.7989,35.7989,17800.0
2011-01-14 13:50:00,47.52,47.68,47.48,47.65,58700.0,35.8065,35.927,35.7763,35.9044,58700.0
2011-01-14 14:00:00,47.65,47.73,47.65,47.71,16100.0,35.9044,35.9647,35.9044,35.9496,16100.0
2011-01-14 14:10:00,47.71,47.73,47.67,47.71,49700.0,35.9496,35.9647,35.9195,35.9496,49700.0
2011-01-14 14:20:00,47.71,47.74,47.71,47.74,21600.0,35.9496,35.9722,35.9496,35.9722,21600.0
2011-01-14 14:30:00,47.74,47.76,47.67,47.67,19400.0,35.9722,35.9873,35.9195,35.9195,19400.0
2011-01-14 14:40:00,47.67,47.74,47.65,47.73,24300.0,35.9195,35.9722,35.9044,35.9647,24300.0
2011-01-14 14:50:00,47.73,47.74,47.68,47.74,37700.0,35.9647,35.9722,35.927,35.9722,37700.0
2011-01-14 15:00:00,47.74,47.77,47.73,47.76,79100.0,35.9722,35.9948,35.9647,35.9873,79100.0
2011-01-14 15:10:00,47.75,47.78,47.74,47.76,40500.0,35.9798,36.0024,35.9722,35.9873,40500.0
2011-01-14 15:20:00,47.76,47.8,47.72,47.74,75700.0,35.9873,36.0174,35.9572,35.9722,75700.0
2011-01-14 15:30:00,47.74,47.75,47.68,47.71,53200.0,35.9722,35.9798,35.927,35.9496,53200.0
2011-01-14 15:40:00,47.71,47.79,47.68,47.75,137300.0,35.9496,36.0099,35.927,35.9798,137300.0
2011-01-14 15:50:00,47.74,48.0,47.72,47.86,710300.0,35.9722,36.1681,35.9572,36.0626,710300.0
2011-01-18 09:30:00,47.99,48.13,47.92,47.97,142400.0,36.1606,36.2661,36.1079,36.1455,142400.0
2011-01-18 09:40:00,47.95,47.95,47.7,47.77,37600.0,36.1305,36.1305,35.9421,35.9948,37600.0
2011-01-18 09:50:00,47.78,47.78,47.65,47.7,55800.0,36.0024,36.0024,35.9044,35.9421,55800.0
2011-01-18 10:00:00,47.7,47.75,47.58,47.58,96600.0,35.9421,35.9798,35.8517,35.8517,96600.0
2011-01-18 10:10:00,47.58,47.65,47.55,47.61,56800.0,35.8517,35.9044,35.8291,35.8743,56800.0
2011-01-18 10:20:00,47.61,47.63,47.47,47.47,70000.0,35.8743,35.8893,35.7688,35.7688,70000.0
2011-01-18 10:30:00,47.47,47.49,47.4,47.42,139600.0,35.7688,35.7839,35.716,35.7311,139600.0
2011-01-18 10:40:00,47.43,47.43,47.32,47.32,177500.0,35.7386,35.7386,35.6558,35.6558,177500.0
2011-01-18 10:50:00,47.33,47.34,47.24,47.33,41800.0,35.6633,35.6708,35.5955,35.6633,41800.0
2011-01-18 11:00:00,47.33,47.42,47.32,47.35,76800.0,35.6633,35.7311,35.6558,35.6784,76800.0
2011-01-18 11:10:00,47.35,47.53,47.34,47.52,74200.0,35.6784,35.814,35.6708,35.8065,74200.0
2011-01-18 11:20:00,47.51,47.51,47.44,47.44,66500.0,35.7989,35.7989,35.7462,35.7462,66500.0
2011-01-18 11:30:00,47.45,47.49,47.42,47.42,41400.0,35.7537,35.7839,35.7311,35.7311,41400.0
2011-01-18 11:40:00,47.42,47.42,47.34,47.35,25600.0,35.7311,35.7311,35.6708,35.6784,25600.0
2011-01-18 11:50:00,47.34,47.34,47.22,47.22,64000.0,35.6708,35.6708,35.5804,35.5804,64000.0
2011-01-18 12:00:00,47.23,47.24,47.11,47.12,42400.0,35.5879,35.5955,35.4975,35.5051,42400.0
2011-01-18 12:10:00,47.11,47.16,47.1,47.11,26800.0,35.4975,35.5352,35.49,35.4975,26800.0
2011-01-18 12:20:00,47.11,47.14,47.07,47.08,19200.0,35.4975,35.5201,35.4674,35.4749,19200.0
2011-01-18 12:30:00,47.07,47.15,47.06,47.12,27200.0,35.4674,35.5277,35.4598,35.5051,27200.0
2011-01-18 12:40:00,47.12,47.15,47.07,47.09,41200.0,35.5051,35.5277,35.4674,35.4825,41200.0
2011-01-18 12:50:00,47.1,47.1,47.04,47.06,25000.0,35.49,35.49,35.4448,35.4598,25000.0
2011-01-18 13:00:00,47.06,47.15,47.05,47.13,59100.0,35.4598,35.5277,35.4523,35.5126,59100.0
2011-01-18 13:10:00,47.13,47.24,47.12,47.24,36600.0,35.5126,35.5955,35.5051,35.5955,36600.0
2011-01-18 13:20:00,47.24,47.25,47.16,47.21,50400.0,35.5955,35.603,35.5352,35.5729,50400.0
2011-01-18 13:30:00,47.22,47.24,47.14,47.15,36300.0,35.5804,35.5955,35.5201,35.5277,36300.0
2011-01-18 13:40:00,47.14,47.15,47.1,47.11,26200.0,35.5201,35.5277,35.49,35.4975,26200.0
2011-01-18 13:50:00,47.11,47.17,47.06,47.1,26300.0,35.4975,35.5427,35.4598,35.49,26300.0
2011-01-18 14:00:00,47.11,47.15,47.1,47.1,35700.0,35.4975,35.5277,35.49,35.49,35700.0
2011-01-18 14:10:00,47.1,47.11,47.06,47.1,39000.0,35.49,35.4975,35.4598,35.49,39000.0
2011-01-18 14:20:00,47.11,47.12,47.06,47.08,30700.0,35.4975,35.5051,35.4598,35.4749,30700.0
2011-01-18 14:30:00,47.08,47.08,47.03,47.06,50400.0,35.4749,35.4749,35.4372,35.4598,50400.0
2011-01-18 14:40:00,47.06,47.07,46.98,47.0,56700.0,35.4598,35.4674,35.3996,35.4146,56700.0
2011-01-18 14:50:00,46.99,47.06,46.98,47.05,43400.0,35.4071,35.4598,35.3996,35.4523,43400.0
2011-01-18 15:00:00,47.05,47.09,47.04,47.07,58400.0,35.4523,35.4825,35.4448,35.4674,58400.0
2011-01-18 15:10:00,47.06,47.06,46.98,46.98,37700.0,35.4598,35.4598,35.3996,35.3996,37700.0
2011-01-18 15:20:00,46.99,47.08,46.98,47.06,42000.0,35.4071,35.4749,35.3996,35.4598,42000.0
2011-01-18 15:30:00,47.06,47.12,47.01,47.11,105600.0,35.4598,35.5051,35.4222,35.4975,105600.0
2011-01-18 15:40:00,47.12,47.18,47.12,47.13,88300.0,35.5051,35.5503,35.5051,35.5126,88300.0
2011-01-18 15:50:00,47.14,47.17,47.09,47.1,167300.0,35.5201,35.5427,35.4825,35.49,167300.0
2011-01-19 09:30:00,46.74,46.9,46.68,46.71,99300.0,35.2187,35.3393,35.1735,35.1961,99300.0
2011-01-19 09:40:00,46.7,46.74,46.59,46.6,146000.0,35.1886,35.2187,35.1057,35.1132,146000.0
2011-01-19 09:50:00,46.6,46.66,46.48,46.66,134700.0,35.1132,35.1584,35.0228,35.1584,134700.0
2011-01-19 10:00:00,46.66,46.9,46.65,46.88,91400.0,35.1584,35.3393,35.1509,35.3242,91400.0
2011-01-19 10:10:00,46.87,46.97,46.85,46.9,67700.0,35.3167,35.392,35.3016,35.3393,67700.0
2011-01-19 10:20:00,46.92,47.0,46.67,46.68,125000.0,35.3544,35.4146,35.166,35.1735,125000.0
2011-01-19 10:30:00,46.68,46.84,46.68,46.7,78400.0,35.1735,35.2941,35.1735,35.1886,78400.0
2011-01-19 10:40:00,46.71,46.72,46.57,46.62,29800.0,35.1961,35.2037,35.0906,35.1283,29800.0
2011-01-19 10:50:00,46.61,46.72,46.61,46.68,98400.0,35.1208,35.2037,35.1208,35.1735,98400.0
2011-01-19 11:00:00,46.68,46.71,46.6,46.65,66700.0,35.1735,35.1961,35.1132,35.1509,66700.0
2011-01-19 11:10:00,46.65,46.66,46.52,46.53,37600.0,35.1509,35.1584,35.053,35.0605,37600.0
2011-01-19 11:20:00,46.54,46.54,46.45,46.46,43200.0,35.068,35.068,35.0002,35.0077,43200.0
2011-01-19 11:30:00,46.47,46.55,46.46,46.52,38700.0,35.0153,35.0756,35.0077,35.053,38700.0
2011-01-19 11:40:00,46.53,46.53,46.44,46.48,25100.0,35.0605,35.0605,34.9927,35.0228,25100.0
2011-01-19 11:50:00,46.49,46.5,46.4,46.42,35600.0,35.0304,35.0379,34.9625,34.9776,35600.0
2011-01-19 12:00:00,46.41,46.5,46.41,46.5,26200.0,34.9701,35.0379,34.9701,35.0379,26200.0
2011-01-19 12:10:00,46.5,46.55,46.43,46.48,79700.0,35.0379,35.0756,34.9851,35.0228,79700.0
2011-01-19 12:20:00,46.48,46.5,46.39,46.45,45700.0,35.0228,35.0379,34.955,35.0002,45700.0
2011-01-19 12:30:00,46.45,46.49,46.42,46.46,98000.0,35.0002,35.0304,34.9776,35.0077,98000.0
2011-01-19 12:40:00,46.46,46.47,46.37,46.4,86300.0,35.0077,35.0153,34.9399,34.9625,86300.0
2011-01-19 12:50:00,46.39,46.51,46.38,46.5,70100.0,34.955,35.0454,34.9475,35.0379,70100.0
2011-01-19 13:00:00,46.5,46.51,46.44,46.48,84200.0,35.0379,35.0454,34.9927,35.0228,84200.0
2011-01-19 13:10:00,46.47,46.55,46.47,46.53,12400.0,35.0153,35.0756,35.0153,35.0605,12400.0
2011-01-19 13:20:00,46.54,46.67,46.51,46.67,50600.0,35.068,35.166,35.0454,35.166,50600.0
2011-01-19 13:30:00,46.66,46.72,46.65,46.68,52200.0,35.1584,35.2037,35.1509,35.1735,52200.0
2011-01-19 13:40:00,46.68,46.72,46.65,46.66,49600.0,35.1735,35.2037,35.1509,35.1584,49600.0
2011-01-19 13:50:00,46.66,46.67,46.58,46.63,33000.0,35.1584,35.166,35.0982,35.1358,33000.0
2011-01-19 14:00:00,46.62,46.63,46.49,46.5,22600.0,35.1283,35.1358,35.0304,35.0379,22600.0
2011-01-19 14:10:00,46.5,46.6,46.5,46.5,60500.0,35.0379,35.1132,35.0379,35.0379,60500.0
2011-01-19 14:20:00,46.5,46.54,46.42,46.47,49300.0,35.0379,35.068,34.9776,35.0153,49300.0
2011-01-19 14:30:00,46.47,46.48,46.37,46.37,24400.0,35.0153,35.0228,34.9399,34.9399,24400.0
2011-01-19 14:40:00,46.38,46.41,46.27,46.27,38000.0,34.9475,34.9701,34.8646,34.8646,38000.0
2011-01-19 14:50:00,46.27,46.29,46.2,46.25,60300.0,34.8646,34.8796,34.8118,34.8495,60300.0
2011-01-19 15:00:00,46.24,46.31,46.18,46.19,72200.0,34.842,34.8947,34.7968,34.8043,72200.0
2011-01-19 15:10:00,46.2,46.29,46.13,46.28,67600.0,34.8118,34.8796,34.7591,34.8721,67600.0
2011-01-19 15:20:00,46.28,46.32,46.23,46.24,58800.0,34.8721,34.9023,34.8344,34.842,58800.0
2011-01-19 15:30:00,46.24,46.26,46.13,46.24,127800.0,34.842,34.857,34.7591,34.842,127800.0
2011-01-19 15:40:00,46.24,46.28,46.18,46.21,140800.0,34.842,34.8721,34.7968,34.8194,140800.0
2011-01-19 15:50:00,46.21,46.26,46.15,46.25,267400.0,34.8194,34.857,34.7742,34.8495,267400.0
2011-01-20 09:30:00,45.64,45.78,45.45,45.55,378000.0,34.3899,34.4954,34.2467,34.3221,378000.0
2011-01-20 09:40:00,45.55,45.85,45.54,45.83,248600.0,34.3221,34.5481,34.3145,34.533,248600.0
2011-01-20 09:50:00,45.85,46.02,45.75,45.84,180100.0,34.5481,34.6762,34.4728,34.5406,180100.0
2011-01-20 10:00:00,45.84,45.96,45.74,45.86,161800.0,34.5406,34.631,34.4652,34.5556,161800.0
2011-01-20 10:10:00,45.86,46.01,45.78,45.78,142200.0,34.5556,34.6687,34.4954,34.4954,142200.0
2011-01-20 10:20:00,45.78,45.83,45.65,45.79,154100.0,34.4954,34.533,34.3974,34.5029,154100.0
2011-01-20 10:30:00,45.78,45.85,45.65,45.67,102800.0,34.4954,34.5481,34.3974,34.4125,102800.0
2011-01-20 10:40:00,45.66,45.75,45.63,45.67,68600.0,34.4049,34.4728,34.3823,34.4125,68600.0
2011-01-20 10:50:00,45.67,45.7,45.53,45.61,101200.0,34.4125,34.4351,34.307,34.3673,101200.0
2011-01-20 11:00:00,45.62,45.72,45.6,45.71,80900.0,34.3748,34.4502,34.3597,34.4426,80900.0
2011-01-20 11:10:00,45.72,45.88,45.71,45.83,113500.0,34.4502,34.5707,34.4426,34.533,113500.0
2011-01-20 11:20:00,45.82,45.83,45.63,45.64,61800.0,34.5255,34.533,34.3823,34.3899,61800.0
2011-01-20 11:30:00,45.63,45.73,45.56,45.7,47600.0,34.3823,34.4577,34.3296,34.4351,47600.0
2011-01-20 11:40:00,45.71,45.82,45.69,45.82,46300.0,34.4426,34.5255,34.4275,34.5255,46300.0
2011-01-20 11:50:00,45.82,45.95,45.8,45.94,54600.0,34.5255,34.6235,34.5104,34.6159,54600.0
2011-01-20 12:00:00,45.93,46.0,45.91,45.98,52800.0,34.6084,34.6611,34.5933,34.6461,52800.0
2011-01-20 12:10:00,45.98,46.04,45.92,45.92,94200.0,34.6461,34.6913,34.6009,34.6009,94200.0
2011-01-20 12:20:00,45.92,46.01,45.91,45.94,33300.0,34.6009,34.6687,34.5933,34.6159,33300.0
2011-01-20 12:30:00,45.93,45.94,45.88,45.89,32300.0,34.6084,34.6159,34.5707,34.5782,32300.0
2011-01-20 12:40:00,45.9,45.95,45.89,45.95,31200.0,34.5858,34.6235,34.5782,34.6235,31200.0
2011-01-20 12:50:00,45.94,46.07,45.94,46.05,71200.0,34.6159,34.7139,34.6159,34.6988,71200.0
2011-01-20 13:00:00,46.05,46.06,45.93,45.96,30000.0,34.6988,34.7063,34.6084,34.631,30000.0
2011-01-20 13:10:00,45.96,45.99,45.88,45.96,32100.0,34.631,34.6536,34.5707,34.631,32100.0
2011-01-20 13:20:00,45.96,45.97,45.84,45.86,36700.0,34.631,34.6385,34.5406,34.5556,36700.0
2011-01-20 13:30:00,45.84,45.89,45.82,45.89,30400.0,34.5406,34.5782,34.5255,34.5782,30400.0
2011-01-20 13:40:00,45.89,45.89,45.8,45.87,27900.0,34.5782,34.5782,34.5104,34.5632,27900.0
2011-01-20 13:50:00,45.88,45.89,45.82,45.89,22600.0,34.5707,34.5782,34.5255,34.5782,22600.0
2011-01-20 14:00:00,45.89,45.93,45.84,45.87,37200.0,34.5782,34.6084,34.5406,34.5632,37200.0
2011-01-20 14:10:00,45.87,46.03,45.87,46.01,93100.0,34.5632,34.6837,34.5632,34.6687,93100.0
2011-01-20 14:20:00,46.01,46.01,45.95,46.0,26600.0,34.6687,34.6687,34.6235,34.6611,26600.0
2011-01-20 14:30:00,46.0,46.1,46.0,46.01,52300.0,34.6611,34.7365,34.6611,34.6687,52300.0
2011-01-20 14:40:00,46.01,46.08,45.99,46.05,59900.0,34.6687,34.7214,34.6536,34.6988,59900.0
2011-01-20 14:50:00,46.05,46.08,46.05,46.05,35400.0,34.6988,34.7214,34.6988,34.6988,35400.0
2011-01-20 15:00:00,46.05,46.06,45.96,45.96,41800.0,34.6988,34.7063,34.631,34.631,41800.0
2011-01-20 15:10:00,45.96,46.02,45.95,45.96,68800.0,34.631,34.6762,34.6235,34.631,68800.0
2011-01-20 15:20:00,45.96,45.99,45.9,45.95,83700.0,34.631,34.6536,34.5858,34.6235,83700.0
2011-01-20 15:30:00,45.94,45.99,45.9,45.96,92800.0,34.6159,34.6536,34.5858,34.631,92800.0
2011-01-20 15:40:00,45.96,45.99,45.9,45.94,142700.0,34.631,34.6536,34.5858,34.6159,142700.0
2011-01-20 15:50:00,45.93,46.05,45.92,46.05,192700.0,34.6084,34.6988,34.6009,34.6988,192700.0
2011-01-21 09:30:00,45.89,46.15,45.78,46.02,388000.0,34.5782,34.7742,34.4954,34.6762,388000.0
2011-01-21 09:40:00,46.01,46.07,45.96,46.04,72700.0,34.6687,34.7139,34.631,34.6913,72700.0
2011-01-21 09:50:00,46.04,46.17,46.01,46.14,86800.0,34.6913,34.7892,34.6687,34.7666,86800.0
2011-01-21 10:00:00,46.14,46.17,46.06,46.1,110200.0,34.7666,34.7892,34.7063,34.7365,110200.0
2011-01-21 10:10:00,46.09,46.18,46.09,46.18,143500.0,34.7289,34.7968,34.7289,34.7968,143500.0
2011-01-21 10:20:00,46.18,46.22,46.09,46.12,152000.0,34.7968,34.8269,34.7289,34.7516,152000.0
2011-01-21 10:30:00,46.12,46.32,46.05,46.31,186300.0,34.7516,34.9023,34.6988,34.8947,186300.0
2011-01-21 10:40:00,46.3,46.41,46.29,46.33,110400.0,34.8872,34.9701,34.8796,34.9098,110400.0
2011-01-21 10:50:00,46.33,46.35,46.19,46.21,64100.0,34.9098,34.9249,34.8043,34.8194,64100.0
2011-01-21 11:00:00,46.19,46.23,46.14,46.15,116100.0,34.8043,34.8344,34.7666,34.7742,116100.0
2011-01-21 11:10:00,46.14,46.26,46.14,46.15,79600.0,34.7666,34.857,34.7666,34.7742,79600.0
2011-01-21 11:20:00,46.15,46.23,46.14,46.18,73200.0,34.7742,34.8344,34.7666,34.7968,73200.0
2011-01-21 11:30:00,46.18,46.22,46.12,46.15,54900.0,34.7968,34.8269,34.7516,34.7742,54900.0
2011-01-21 11:40:00,46.14,46.16,46.08,46.13,40300.0,34.7666,34.7817,34.7214,34.7591,40300.0
2011-01-21 11:50:00,46.13,46.17,46.09,46.12,120300.0,34.7591,34.7892,34.7289,34.7516,120300.0
2011-01-21 12:00:00,46.12,46.17,46.09,46.16,55100.0,34.7516,34.7892,34.7289,34.7817,55100.0
2011-01-21 12:10:00,46.15,46.16,46.1,46.15,31600.0,34.7742,34.7817,34.7365,34.7742,31600.0
2011-01-21 12:20:00,46.15,46.15,46.1,46.11,50400.0,34.7742,34.7742,34.7365,34.744,50400.0
2011-01-21 12:30:00,46.12,46.13,46.09,46.1,55900.0,34.7516,34.7591,34.7289,34.7365,55900.0
2011-01-21 12:40:00,46.1,46.11,46.03,46.08,144300.0,34.7365,34.744,34.6837,34.7214,144300.0
2011-01-21 12:50:00,46.08,46.1,46.02,46.05,30800.0,34.7214,34.7365,34.6762,34.6988,30800.0
2011-01-21 13:00:00,46.05,46.06,45.95,45.96,65200.0,34.6988,34.7063,34.6235,34.631,65200.0
2011-01-21 13:10:00,45.96,46.01,45.94,45.99,47800.0,34.631,34.6687,34.6159,34.6536,47800.0
2011-01-21 13:20:00,46.0,46.01,45.94,45.95,50400.0,34.6611,34.6687,34.6159,34.6235,50400.0
2011-01-21 13:30:00,45.95,45.99,45.93,45.98,46800.0,34.6235,34.6536,34.6084,34.6461,46800.0
2011-01-21 13:40:00,45.99,46.02,45.97,46.0,21500.0,34.6536,34.6762,34.6385,34.6611,21500.0
2011-01-21 13:50:00,45.99,46.02,45.91,45.99,29200.0,34.6536,34.6762,34.5933,34.6536,29200.0
2011-01-21 14:00:00,45.99,46.03,45.98,46.01,33700.0,34.6536,34.6837,34.6461,34.6687,33700.0
2011-01-21 14:10:00,46.01,46.01,45.95,45.96,35900.0,34.6687,34.6687,34.6235,34.631,35900.0
2011-01-21 14:20:00,45.95,46.03,45.92,45.94,27800.0,34.6235,34.6837,34.6009,34.6159,27800.0
2011-01-21 14:30:00,45.94,46.02,45.92,45.98,37300.0,34.6159,34.6762,34.6009,34.6461,37300.0
2011-01-21 14:40:00,45.98,46.02,45.98,46.0,23300.0,34.6461,34.6762,34.6461,34.6611,23300.0
2011-01-21 14:50:00,46.01,46.07,45.97,45.98,45700.0,34.6687,34.7139,34.6385,34.6461,45700.0
2011-01-21 15:00:00,45.98,46.03,45.97,45.99,67900.0,34.6461,34.6837,34.6385,34.6536,67900.0
2011-01-21 15:10:00,46.0,46.04,45.96,45.98,65400.0,34.6611,34.6913,34.631,34.6461,65400.0
2011-01-21 15:20:00,45.98,46.02,45.95,45.99,40700.0,34.6461,34.6762,34.6235,34.6536,40700.0
2011-01-21 15:30:00,45.98,46.03,45.95,46.01,93900.0,34.6461,34.6837,34.6235,34.6687,93900.0
2011-01-21 15:40:00,46.01,46.03,45.97,46.01,134500.0,34.6687,34.6837,34.6385,34.6687,134500.0
2011-01-21 15:50:00,46.01,46.14,46.0,46.14,339200.0,34.6687,34.7666,34.6611,34.7666,339200.0
2011-01-24 09:30:00,45.79,45.92,45.69,45.8,193300.0,34.5029,34.6009,34.4275,34.5104,193300.0
2011-01-24 09:40:00,45.81,45.93,45.78,45.78,125900.0,34.518,34.6084,34.4954,34.4954,125900.0
2011-01-24 09:50:00,45.78,45.86,45.68,45.76,114700.0,34.4954,34.5556,34.42,34.4803,114700.0
2011-01-24 10:00:00,45.75,45.82,45.7,45.73,96200.0,34.4728,34.5255,34.4351,34.4577,96200.0
2011-01-24 10:10:00,45.74,45.83,45.6,45.69,82700.0,34.4652,34.533,34.3597,34.4275,82700.0
2011-01-24 10:20:00,45.68,45.87,45.66,45.82,55000.0,34.42,34.5632,34.4049,34.5255,55000.0
2011-01-24 10:30:00,45.83,45.85,45.77,45.84,61900.0,34.533,34.5481,34.4878,34.5406,61900.0
2011-01-24 10:40:00,45.84,45.94,45.83,45.94,59400.0,34.5406,34.6159,34.533,34.6159,59400.0
2011-01-24 10:50:00,45.93,46.1,45.93,45.99,68300.0,34.6084,34.7365,34.6084,34.6536,68300.0
2011-01-24 11:00:00,45.98,46.08,45.9,46.05,57600.0,34.6461,34.7214,34.5858,34.6988,57600.0
2011-01-24 11:10:00,46.04,46.05,45.92,45.94,27500.0,34.6913,34.6988,34.6009,34.6159,27500.0
2011-01-24 11:20:00,45.94,45.99,45.89,45.9,166400.0,34.6159,34.6536,34.5782,34.5858,166400.0
2011-01-24 11:30:00,45.89,45.94,45.81,45.88,193500.0,34.5782,34.6159,34.518,34.5707,193500.0
2011-01-24 11:40:00,45.87,45.96,45.87,45.95,114900.0,34.5632,34.631,34.5632,34.6235,114900.0
2011-01-24 11:50:00,45.95,45.97,45.89,45.91,78100.0,34.6235,34.6385,34.5782,34.5933,78100.0
2011-01-24 12:00:00,45.91,46.02,45.89,45.96,204900.0,34.5933,34.6762,34.5782,34.631,204900.0
2011-01-24 12:10:00,45.95,45.96,45.91,45.91,56900.0,34.6235,34.631,34.5933,34.5933,56900.0
2011-01-24 12:20:00,45.91,45.93,45.87,45.89,48600.0,34.5933,34.6084,34.5632,34.5782,48600.0
2011-01-24 12:30:00,45.9,45.94,45.89,45.93,43800.0,34.5858,34.6159,34.5782,34.6084,43800.0
2011-01-24 12:40:00,45.93,46.0,45.93,45.98,22700.0,34.6084,34.6611,34.6084,34.6461,22700.0
2011-01-24 12:50:00,45.99,46.0,45.94,45.95,16000.0,34.6536,34.6611,34.6159,34.6235,16000.0
2011-01-24 13:00:00,45.96,45.99,45.94,45.98,35400.0,34.631,34.6536,34.6159,34.6461,35400.0
2011-01-24 13:10:00,45.98,46.02,45.95,45.99,40400.0,34.6461,34.6762,34.6235,34.6536,40400.0
2011-01-24 13:20:00,46.0,46.03,45.98,45.99,32100.0,34.6611,34.6837,34.6461,34.6536,32100.0
2011-01-24 13:30:00,45.99,46.01,45.95,45.95,23500.0,34.6536,34.6687,34.6235,34.6235,23500.0
2011-01-24 13:40:00,45.95,46.06,45.94,46.04,26600.0,34.6235,34.7063,34.6159,34.6913,26600.0
2011-01-24 13:50:00,46.04,46.07,46.01,46.06,35400.0,34.6913,34.7139,34.6687,34.7063,35400.0
2011-01-24 14:00:00,46.06,46.11,46.05,46.1,42000.0,34.7063,34.744,34.6988,34.7365,42000.0
2011-01-24 14:10:00,46.1,46.11,46.06,46.09,55400.0,34.7365,34.744,34.7063,34.7289,55400.0
2011-01-24 14:20:00,46.09,46.12,46.05,46.07,49500.0,34.7289,34.7516,34.6988,34.7139,49500.0
2011-01-24 14:30:00,46.07,46.13,46.07,46.1,86100.0,34.7139,34.7591,34.7139,34.7365,86100.0
2011-01-24 14:40:00,46.1,46.16,46.06,46.13,102700.0,34.7365,34.7817,34.7063,34.7591,102700.0
2011-01-24 14:50:00,46.14,46.17,46.1,46.13,84300.0,34.7666,34.7892,34.7365,34.7591,84300.0
2011-01-24 15:00:00,46.13,46.18,46.12,46.16,85600.0,34.7591,34.7968,34.7516,34.7817,85600.0
2011-01-24 15:10:00,46.15,46.16,46.11,46.11,48100.0,34.7742,34.7817,34.744,34.744,48100.0
2011-01-24 15:20:00,46.11,46.12,46.04,46.07,98200.0,34.744,34.7516,34.6913,34.7139,98200.0
2011-01-24 15:30:00,46.06,46.16,46.06,46.15,62800.0,34.7063,34.7817,34.7063,34.7742,62800.0
2011-01-24 15:40:00,46.15,46.21,46.12,46.17,93100.0,34.7742,34.8194,34.7516,34.7892,93100.0
2011-01-24 15:50:00,46.17,46.25,46.14,46.25,231900.0,34.7892,34.8495,34.7666,34.8495,231900.0
2011-01-25 09:30:00,45.45,45.66,45.42,45.65,193800.0,34.2467,34.4049,34.2241,34.3974,193800.0
2011-01-25 09:40:00,45.64,45.9,45.51,45.88,161400.0,34.3899,34.5858,34.2919,34.5707,161400.0
2011-01-25 09:50:00,45.9,45.93,45.79,45.93,110600.0,34.5858,34.6084,34.5029,34.6084,110600.0
2011-01-25 10:00:00,45.85,46.02,45.67,45.83,139300.0,34.5481,34.6762,34.4125,34.533,139300.0
2011-01-25 10:10:00,45.84,45.88,45.71,45.76,111100.0,34.5406,34.5707,34.4426,34.4803,111100.0
2011-01-25 10:20:00,45.76,45.76,45.63,45.64,95500.0,34.4803,34.4803,34.3823,34.3899,95500.0
2011-01-25 10:30:00,45.63,45.76,45.63,45.67,90600.0,34.3823,34.4803,34.3823,34.4125,90600.0
2011-01-25 10:40:00,45.66,45.77,45.65,45.69,38400.0,34.4049,34.4878,34.3974,34.4275,38400.0
2011-01-25 10:50:00,45.68,45.87,45.68,45.81,41100.0,34.42,34.5632,34.42,34.518,41100.0
2011-01-25 11:00:00,45.8,45.83,45.78,45.81,67900.0,34.5104,34.533,34.4954,34.518,67900.0
2011-01-25 11:10:00,45.8,45.81,45.69,45.7,181300.0,34.5104,34.518,34.4275,34.4351,181300.0
2011-01-25 11:20:00,45.71,45.71,45.49,45.51,106500.0,34.4426,34.4426,34.2768,34.2919,106500.0
2011-01-25 11:30:00,45.5,45.62,45.46,45.62,46500.0,34.2844,34.3748,34.2542,34.3748,46500.0
2011-01-25 11:40:00,45.61,45.61,45.51,45.57,36000.0,34.3673,34.3673,34.2919,34.3371,36000.0
2011-01-25 11:50:00,45.57,45.6,45.51,45.52,45800.0,34.3371,34.3597,34.2919,34.2995,45800.0
2011-01-25 12:00:00,45.52,45.59,45.52,45.52,19000.0,34.2995,34.3522,34.2995,34.2995,19000.0
2011-01-25 12:10:00,45.53,45.67,45.53,45.66,47500.0,34.307,34.4125,34.307,34.4049,47500.0
2011-01-25 12:20:00,45.66,45.79,45.66,45.74,42900.0,34.4049,34.5029,34.4049,34.4652,42900.0
2011-01-25 12:30:00,45.76,45.8,45.72,45.8,39500.0,34.4803,34.5104,34.4502,34.5104,39500.0
2011-01-25 12:40:00,45.81,45.9,45.8,45.87,75700.0,34.518,34.5858,34.5104,34.5632,75700.0
2011-01-25 12:50:00,45.87,45.93,45.82,45.88,75600.0,34.5632,34.6084,34.5255,34.5707,75600.0
2011-01-25 13:00:00,45.87,45.89,45.82,45.87,44700.0,34.5632,34.5782,34.5255,34.5632,44700.0
2011-01-25 13:10:00,45.87,45.89,45.83,45.83,11400.0,34.5632,34.5782,34.533,34.533,11400.0
2011-01-25 13:20:00,45.84,45.84,45.79,45.81,26900.0,34.5406,34.5406,34.5029,34.518,26900.0
2011-01-25 13:30:00,45.8,45.85,45.79,45.83,27600.0,34.5104,34.5481,34.5029,34.533,27600.0
2011-01-25 13:40:00,45.83,45.84,45.8,45.84,25200.0,34.533,34.5406,34.5104,34.5406,25200.0
2011-01-25 13:50:00,45.84,45.93,45.83,45.9,30200.0,34.5406,34.6084,34.533,34.5858,30200.0
2011-01-25 14:00:00,45.9,45.92,45.88,45.9,86100.0,34.5858,34.6009,34.5707,34.5858,86100.0
2011-01-25 14:10:00,45.9,45.92,45.87,45.91,98000.0,34.5858,34.6009,34.5632,34.5933,98000.0
2011-01-25 14:20:00,45.91,45.97,45.84,45.9,130500.0,34.5933,34.6385,34.5406,34.5858,130500.0
2011-01-25 14:30:00,45.89,45.95,45.83,45.92,39800.0,34.5782,34.6235,34.533,34.6009,39800.0
2011-01-25 14:40:00,45.93,45.97,45.78,45.78,42000.0,34.6084,34.6385,34.4954,34.4954,42000.0
2011-01-25 14:50:00,45.77,45.8,45.67,45.72,62000.0,34.4878,34.5104,34.4125,34.4502,62000.0
2011-01-25 15:00:00,45.74,45.87,45.73,45.84,36700.0,34.4652,34.5632,34.4577,34.5406,36700.0
2011-01-25 15:10:00,45.84,45.94,45.75,45.91,52000.0,34.5406,34.6159,34.4728,34.5933,52000.0
2011-01-25 15:20:00,45.91,46.02,45.88,45.95,86200.0,34.5933,34.6762,34.5707,34.6235,86200.0
2011-01-25 15:30:00,45.95,45.99,45.89,45.98,121700.0,34.6235,34.6536,34.5782,34.6461,121700.0
2011-01-25 15:40:00,45.98,46.12,45.95,46.09,186800.0,34.6461,34.7516,34.6235,34.7289,186800.0
2011-01-25 15:50:00,46.09,46.23,46.06,46.2,344700.0,34.7289,34.8344,34.7063,34.8118,344700.0
2011-01-26 09:30:00,46.44,46.59,46.39,46.44,112400.0,34.9927,35.1057,34.955,34.9927,112400.0
2011-01-26 09:40:00,46.45,46.54,46.38,46.54,81200.0,35.0002,35.068,34.9475,35.068,81200.0
2011-01-26 09:50:00,46.53,46.71,46.5,46.55,145700.0,35.0605,35.1961,35.0379,35.0756,145700.0
2011-01-26 10:00:00,46.58,46.82,46.53,46.82,180400.0,35.0982,35.279,35.0605,35.279,180400.0
2011-01-26 10:10:00,46.82,47.01,46.75,46.85,134600.0,35.279,35.4222,35.2263,35.3016,134600.0
2011-01-26 10:20:00,46.86,47.06,46.82,47.02,87400.0,35.3091,35.4598,35.279,35.4297,87400.0
2011-01-26 10:30:00,47.02,47.07,46.94,46.96,82500.0,35.4297,35.4674,35.3694,35.3845,82500.0
2011-01-26 10:40:00,46.96,47.16,46.96,47.11,87500.0,35.3845,35.5352,35.3845,35.4975,87500.0
2011-01-26 10:50:00,47.11,47.15,47.05,47.1,79600.0,35.4975,35.5277,35.4523,35.49,79600.0
2011-01-26 11:00:00,47.09,47.23,47.08,47.22,99100.0,35.4825,35.5879,35.4749,35.5804,99100.0
2011-01-26 11:10:00,47.23,47.23,47.12,47.13,80000.0,35.5879,35.5879,35.5051,35.5126,80000.0
2011-01-26 11:20:00,47.13,47.19,47.03,47.06,148000.0,35.5126,35.5578,35.4372,35.4598,148000.0
2011-01-26 11:30:00,47.05,47.14,47.03,47.12,67200.0,35.4523,35.5201,35.4372,35.5051,67200.0
2011-01-26 11:40:00,47.11,47.24,47.11,47.22,56500.0,35.4975,35.5955,35.4975,35.5804,56500.0
2011-01-26 11:50:00,47.23,47.26,47.15,47.15,59300.0,35.5879,35.6105,35.5277,35.5277,59300.0
2011-01-26 12:00:00,47.14,47.28,47.12,47.27,59700.0,35.5201,35.6256,35.5051,35.6181,59700.0
2011-01-26 12:10:00,47.26,47.29,47.22,47.23,35700.0,35.6105,35.6332,35.5804,35.5879,35700.0
2011-01-26 12:20:00,47.22,47.29,47.22,47.25,51900.0,35.5804,35.6332,35.5804,35.603,51900.0
2011-01-26 12:30:00,47.26,47.29,47.22,47.23,30100.0,35.6105,35.6332,35.5804,35.5879,30100.0
2011-01-26 12:40:00,47.23,47.29,47.23,47.28,29200.0,35.5879,35.6332,35.5879,35.6256,29200.0
2011-01-26 12:50:00,47.27,47.35,47.27,47.31,57900.0,35.6181,35.6784,35.6181,35.6482,57900.0
2011-01-26 13:00:00,47.31,47.33,47.23,47.27,38300.0,35.6482,35.6633,35.5879,35.6181,38300.0
2011-01-26 13:10:00,47.28,47.4,47.27,47.34,49900.0,35.6256,35.716,35.6181,35.6708,49900.0
2011-01-26 13:20:00,47.35,47.4,47.3,47.39,43300.0,35.6784,35.716,35.6407,35.7085,43300.0
2011-01-26 13:30:00,47.4,47.45,47.37,47.39,49800.0,35.716,35.7537,35.6934,35.7085,49800.0
2011-01-26 13:40:00,47.38,47.47,47.38,47.46,41800.0,35.701,35.7688,35.701,35.7612,41800.0
2011-01-26 13:50:00,47.46,47.53,47.45,47.53,64200.0,35.7612,35.814,35.7537,35.814,64200.0
2011-01-26 14:00:00,47.52,47.52,47.45,47.48,56000.0,35.8065,35.8065,35.7537,35.7763,56000.0
2011-01-26 14:10:00,47.48,47.54,47.47,47.51,98300.0,35.7763,35.8215,35.7688,35.7989,98300.0
2011-01-26 14:20:00,47.5,47.54,47.38,47.43,115700.0,35.7914,35.8215,35.701,35.7386,115700.0
2011-01-26 14:30:00,47.42,47.49,47.39,47.41,70600.0,35.7311,35.7839,35.7085,35.7236,70600.0
2011-01-26 14:40:00,47.41,47.5,47.37,47.4,67600.0,35.7236,35.7914,35.6934,35.716,67600.0
2011-01-26 14:50:00,47.43,47.47,47.31,47.46,49700.0,35.7386,35.7688,35.6482,35.7612,49700.0
2011-01-26 15:00:00,47.45,47.46,47.39,47.43,54700.0,35.7537,35.7612,35.7085,35.7386,54700.0
2011-01-26 15:10:00,47.44,47.48,47.34,47.35,79100.0,35.7462,35.7763,35.6708,35.6784,79100.0
2011-01-26 15:20:00,47.35,47.41,47.29,47.36,98000.0,35.6784,35.7236,35.6332,35.6859,98000.0
2011-01-26 15:30:00,47.36,47.37,47.25,47.26,109300.0,35.6859,35.6934,35.603,35.6105,109300.0
2011-01-26 15:40:00,47.27,47.35,47.22,47.33,162700.0,35.6181,35.6784,35.5804,35.6633,162700.0
2011-01-26 15:50:00,47.33,47.37,47.26,47.31,370400.0,35.6633,35.6934,35.6105,35.6482,370400.0
2011-01-27 09:30:00,46.48,47.0,46.48,46.83,280700.0,35.0228,35.4146,35.0228,35.2865,280700.0
2011-01-27 09:40:00,46.84,46.88,46.52,46.53,196700.0,35.2941,35.3242,35.053,35.0605,196700.0
2011-01-27 09:50:00,46.53,46.55,46.29,46.38,225400.0,35.0605,35.0756,34.8796,34.9475,225400.0
2011-01-27 10:00:00,46.37,46.4,46.01,46.02,227500.0,34.9399,34.9625,34.6687,34.6762,227500.0
2011-01-27 10:10:00,46.02,46.22,46.02,46.19,118400.0,34.6762,34.8269,34.6762,34.8043,118400.0
2011-01-27 10:20:00,46.2,46.28,46.16,46.2,152900.0,34.8118,34.8721,34.7817,34.8118,152900.0
2011-01-27 10:30:00,46.2,46.21,45.93,45.93,143100.0,34.8118,34.8194,34.6084,34.6084,143100.0
2011-01-27 10:40:00,45.94,45.94,45.8,45.81,300200.0,34.6159,34.6159,34.5104,34.518,300200.0
2011-01-27 10:50:00,45.81,45.82,45.65,45.8,170600.0,34.518,34.5255,34.3974,34.5104,170600.0
2011-01-27 11:00:00,45.8,45.85,45.75,45.79,191300.0,34.5104,34.5481,34.4728,34.5029,191300.0
2011-01-27 11:10:00,45.8,45.82,45.74,45.78,178600.0,34.5104,34.5255,34.4652,34.4954,178600.0
2011-01-27 11:20:00,45.79,45.86,45.77,45.8,168500.0,34.5029,34.5556,34.4878,34.5104,168500.0
2011-01-27 11:30:00,45.81,45.96,45.81,45.96,78500.0,34.518,34.631,34.518,34.631,78500.0
2011-01-27 11:40:00,45.96,45.99,45.88,45.98,57100.0,34.631,34.6536,34.5707,34.6461,57100.0
2011-01-27 11:50:00,45.98,46.12,45.94,46.11,116700.0,34.6461,34.7516,34.6159,34.744,116700.0
2011-01-27 12:00:00,46.11,46.19,46.1,46.15,67800.0,34.744,34.8043,34.7365,34.7742,67800.0
2011-01-27 12:10:00,46.15,46.22,46.12,46.21,42900.0,34.7742,34.8269,34.7516,34.8194,42900.0
2011-01-27 12:20:00,46.2,46.27,46.15,46.26,37500.0,34.8118,34.8646,34.7742,34.857,37500.0
2011-01-27 12:30:00,46.27,46.32,46.19,46.32,161900.0,34.8646,34.9023,34.8043,34.9023,161900.0
2011-01-27 12:40:00,46.31,46.42,46.3,46.4,284000.0,34.8947,34.9776,34.8872,34.9625,284000.0
2011-01-27 12:50:00,46.4,46.5,46.4,46.5,201200.0,34.9625,35.0379,34.9625,35.0379,201200.0
2011-01-27 13:00:00,46.49,46.52,46.38,46.47,70600.0,35.0304,35.053,34.9475,35.0153,70600.0
2011-01-27 13:10:00,46.46,46.52,46.44,46.49,50800.0,35.0077,35.053,34.9927,35.0304,50800.0
2011-01-27 13:20:00,46.49,46.51,46.46,46.49,104500.0,35.0304,35.0454,35.0077,35.0304,104500.0
2011-01-27 13:30:00,46.49,46.5,46.37,46.37,31500.0,35.0304,35.0379,34.9399,34.9399,31500.0
2011-01-27 13:40:00,46.37,46.4,46.3,46.3,60700.0,34.9399,34.9625,34.8872,34.8872,60700.0
2011-01-27 13:50:00,46.3,46.31,46.19,46.27,63000.0,34.8872,34.8947,34.8043,34.8646,63000.0
2011-01-27 14:00:00,46.27,46.32,46.22,46.24,106000.0,34.8646,34.9023,34.8269,34.842,106000.0
2011-01-27 14:10:00,46.25,46.32,46.24,46.29,56000.0,34.8495,34.9023,34.842,34.8796,56000.0
2011-01-27 14:20:00,46.29,46.37,46.26,46.32,173000.0,34.8796,34.9399,34.857,34.9023,173000.0
2011-01-27 14:30:00,46.33,46.38,46.24,46.27,257800.0,34.9098,34.9475,34.842,34.8646,257800.0
2011-01-27 14:40:00,46.27,46.37,46.25,46.27,79300.0,34.8646,34.9399,34.8495,34.8646,79300.0
2011-01-27 14:50:00,46.27,46.29,46.21,46.28,50800.0,34.8646,34.8796,34.8194,34.8721,50800.0
2011-01-27 15:00:00,46.27,46.29,46.17,46.24,94000.0,34.8646,34.8796,34.7892,34.842,94000.0
2011-01-27 15:10:00,46.24,46.27,46.19,46.2,78100.0,34.842,34.8646,34.8043,34.8118,78100.0
2011-01-27 15:20:00,46.2,46.27,46.18,46.26,74500.0,34.8118,34.8646,34.7968,34.857,74500.0
2011-01-27 15:30:00,46.26,46.3,46.24,46.26,104400.0,34.857,34.8872,34.842,34.857,104400.0
2011-01-27 15:40:00,46.26,46.36,46.25,46.31,208500.0,34.857,34.9324,34.8495,34.8947,208500.0
2011-01-27 15:50:00,46.31,46.33,46.19,46.28,360300.0,34.8947,34.9098,34.8043,34.8721,360300.0
2011-01-28 09:30:00,45.92,46.47,45.89,46.47,163100.0,34.6009,35.0153,34.5782,35.0153,163100.0
2011-01-28 09:40:00,46.47,46.67,46.42,46.52,317000.0,35.0153,35.166,34.9776,35.053,317000.0
2011-01-28 09:50:00,46.52,46.53,46.21,46.22,34900.0,35.053,35.0605,34.8194,34.8269,34900.0
2011-01-28 10:00:00,46.21,46.23,45.99,46.08,59900.0,34.8194,34.8344,34.6536,34.7214,59900.0
2011-01-28 10:10:00,46.07,46.08,45.93,45.93,34000.0,34.7139,34.7214,34.6084,34.6084,34000.0
2011-01-28 10:20:00,45.9,45.91,45.67,45.69,88000.0,34.5858,34.5933,34.4125,34.4275,88000.0
2011-01-28 10:30:00,45.67,45.76,45.55,45.57,96400.0,34.4125,34.4803,34.3221,34.3371,96400.0
2011-01-28 10:40:00,45.57,45.64,45.5,45.63,72900.0,34.3371,34.3899,34.2844,34.3823,72900.0
2011-01-28 10:50:00,45.63,45.63,45.46,45.46,63700.0,34.3823,34.3823,34.2542,34.2542,63700.0
2011-01-28 11:00:00,45.46,45.49,45.3,45.37,95600.0,34.2542,34.2768,34.1337,34.1864,95600.0
2011-01-28 11:10:00,45.38,45.49,45.35,45.49,62000.0,34.194,34.2768,34.1714,34.2768,62000.0
2011-01-28 11:20:00,45.49,45.5,45.34,45.37,33100.0,34.2768,34.2844,34.1638,34.1864,33100.0
2011-01-28 11:30:00,45.34,45.35,45.2,45.27,35800.0,34.1638,34.1714,34.0583,34.1111,35800.0
2011-01-28 11:40:00,45.27,45.3,45.14,45.18,39200.0,34.1111,34.1337,34.0131,34.0433,39200.0
2011-01-28 11:50:00,45.17,45.17,44.88,44.95,113200.0,34.0357,34.0357,33.8172,33.87,113200.0
2011-01-28 12:00:00,44.94,44.94,44.7,44.75,141200.0,33.8624,33.8624,33.6816,33.7193,141200.0
2011-01-28 12:10:00,44.74,44.9,44.74,44.87,68500.0,33.7117,33.8323,33.7117,33.8097,68500.0
2011-01-28 12:20:00,44.88,45.0,44.88,44.94,45100.0,33.8172,33.9076,33.8172,33.8624,45100.0
2011-01-28 12:30:00,44.93,45.1,44.92,45.08,34000.0,33.8549,33.983,33.8474,33.9679,34000.0
2011-01-28 12:40:00,45.08,45.18,45.08,45.13,51300.0,33.9679,34.0433,33.9679,34.0056,51300.0
2011-01-28 12:50:00,45.13,45.25,45.12,45.24,81900.0,34.0056,34.096,33.9981,34.0885,81900.0
2011-01-28 13:00:00,45.24,45.25,44.89,44.89,60800.0,34.0885,34.096,33.8247,33.8247,60800.0
2011-01-28 13:10:00,44.89,45.05,44.86,44.98,47700.0,33.8247,33.9453,33.8021,33.8926,47700.0
2011-01-28 13:20:00,44.98,45.0,44.85,44.85,53100.0,33.8926,33.9076,33.7946,33.7946,53100.0
2011-01-28 13:30:00,44.86,44.94,44.76,44.82,66700.0,33.8021,33.8624,33.7268,33.772,66700.0
2011-01-28 13:40:00,44.82,44.88,44.75,44.88,72200.0,33.772,33.8172,33.7193,33.8172,72200.0
2011-01-28 13:50:00,44.88,44.96,44.84,44.95,30600.0,33.8172,33.8775,33.7871,33.87,30600.0
2011-01-28 14:00:00,44.94,45.09,44.92,45.01,77300.0,33.8624,33.9754,33.8474,33.9152,77300.0
2011-01-28 14:10:00,45.02,45.02,44.94,44.99,43500.0,33.9227,33.9227,33.8624,33.9001,43500.0
2011-01-28 14:20:00,44.98,45.01,44.93,45.0,53000.0,33.8926,33.9152,33.8549,33.9076,53000.0
2011-01-28 14:30:00,44.99,45.0,44.86,44.87,52000.0,33.9001,33.9076,33.8021,33.8097,52000.0
2011-01-28 14:40:00,44.89,45.01,44.89,44.97,65200.0,33.8247,33.9152,33.8247,33.885,65200.0
2011-01-28 14:50:00,44.96,44.97,44.81,44.91,88700.0,33.8775,33.885,33.7645,33.8398,88700.0
2011-01-28 15:00:00,44.92,44.95,44.84,44.9,70100.0,33.8474,33.87,33.7871,33.8323,70100.0
2011-01-28 15:10:00,44.89,44.9,44.8,44.83,71400.0,33.8247,33.8323,33.7569,33.7795,71400.0
2011-01-28 15:20:00,44.82,44.83,44.59,44.6,153300.0,33.772,33.7795,33.5987,33.6062,153300.0
2011-01-28 15:30:00,44.61,44.62,44.54,44.55,166700.0,33.6138,33.6213,33.561,33.5686,166700.0
2011-01-28 15:40:00,44.56,44.65,44.5,44.61,269100.0,33.5761,33.6439,33.5309,33.6138,269100.0
2011-01-28 15:50:00,44.61,44.65,44.53,44.61,407400.0,33.6138,33.6439,33.5535,33.6138,407400.0
2011-01-31 09:30:00,44.76,44.95,44.75,44.9,141000.0,33.7268,33.87,33.7193,33.8323,141000.0
2011-01-31 09:40:00,44.9,45.07,44.77,45.04,150500.0,33.8323,33.9604,33.7343,33.9378,150500.0
2011-01-31 09:50:00,45.04,45.15,44.87,44.93,143300.0,33.9378,34.0207,33.8097,33.8549,143300.0
2011-01-31 10:00:00,44.93,45.13,44.88,45.04,92400.0,33.8549,34.0056,33.8172,33.9378,92400.0
2011-01-31 10:10:00,45.03,45.1,44.9,44.96,73000.0,33.9302,33.983,33.8323,33.8775,73000.0
2011-01-31 10:20:00,44.96,45.05,44.94,45.03,46100.0,33.8775,33.9453,33.8624,33.9302,46100.0
2011-01-31 10:30:00,45.04,45.1,44.96,45.1,55900.0,33.9378,33.983,33.8775,33.983,55900.0
2011-01-31 10:40:00,45.11,45.12,44.96,45.01,46900.0,33.9905,33.9981,33.8775,33.9152,46900.0
2011-01-31 10:50:00,45.0,45.19,45.0,45.08,65900.0,33.9076,34.0508,33.9076,33.9679,65900.0
2011-01-31 11:00:00,45.08,45.16,45.08,45.08,28400.0,33.9679,34.0282,33.9679,33.9679,28400.0
2011-01-31 11:10:00,45.08,45.1,45.0,45.02,50900.0,33.9679,33.983,33.9076,33.9227,50900.0
2011-01-31 11:20:00,45.02,45.15,45.01,45.12,64400.0,33.9227,34.0207,33.9152,33.9981,64400.0
2011-01-31 11:30:00,45.12,45.16,45.06,45.11,45000.0,33.9981,34.0282,33.9528,33.9905,45000.0
2011-01-31 11:40:00,45.12,45.29,45.11,45.17,63700.0,33.9981,34.1261,33.9905,34.0357,63700.0
2011-01-31 11:50:00,45.18,45.18,45.03,45.08,32800.0,34.0433,34.0433,33.9302,33.9679,32800.0
2011-01-31 12:00:00,45.09,45.14,45.03,45.06,28500.0,33.9754,34.0131,33.9302,33.9528,28500.0
2011-01-31 12:10:00,45.07,45.14,45.05,45.12,39700.0,33.9604,34.0131,33.9453,33.9981,39700.0
2011-01-31 12:20:00,45.12,45.15,45.05,45.14,34200.0,33.9981,34.0207,33.9453,34.0131,34200.0
2011-01-31 12:30:00,45.13,45.15,45.01,45.02,38400.0,34.0056,34.0207,33.9152,33.9227,38400.0
2011-01-31 12:40:00,45.03,45.06,44.93,45.03,68800.0,33.9302,33.9528,33.8549,33.9302,68800.0
2011-01-31 12:50:00,45.03,45.06,44.98,45.01,34800.0,33.9302,33.9528,33.8926,33.9152,34800.0
2011-01-31 13:00:00,45.01,45.04,44.96,45.01,125500.0,33.9152,33.9378,33.8775,33.9152,125500.0
2011-01-31 13:10:00,45.01,45.07,44.94,45.02,76200.0,33.9152,33.9604,33.8624,33.9227,76200.0
2011-01-31 13:20:00,45.02,45.06,44.94,45.0,46900.0,33.9227,33.9528,33.8624,33.9076,46900.0
2011-01-31 13:30:00,44.99,45.0,44.86,44.86,42100.0,33.9001,33.9076,33.8021,33.8021,42100.0
2011-01-31 13:40:00,44.87,44.88,44.8,44.87,72800.0,33.8097,33.8172,33.7569,33.8097,72800.0
2011-01-31 13:50:00,44.87,44.94,44.86,44.93,125000.0,33.8097,33.8624,33.8021,33.8549,125000.0
2011-01-31 14:00:00,44.93,45.02,44.89,44.9,143200.0,33.8549,33.9227,33.8247,33.8323,143200.0
2011-01-31 14:10:00,44.91,44.95,44.77,44.77,136800.0,33.8398,33.87,33.7343,33.7343,136800.0
2011-01-31 14:20:00,44.78,44.81,44.71,44.77,78700.0,33.7419,33.7645,33.6891,33.7343,78700.0
2011-01-31 14:30:00,44.77,44.77,44.7,44.74,70000.0,33.7343,33.7343,33.6816,33.7117,70000.0
2011-01-31 14:40:00,44.74,44.75,44.63,44.65,120100.0,33.7117,33.7193,33.6288,33.6439,120100.0
2011-01-31 14:50:00,44.66,44.78,44.64,44.73,85500.0,33.6514,33.7419,33.6364,33.7042,85500.0
2011-01-31 15:00:00,44.73,44.85,44.72,44.84,106500.0,33.7042,33.7946,33.6967,33.7871,106500.0
2011-01-31 15:10:00,44.85,44.88,44.75,44.77,94000.0,33.7946,33.8172,33.7193,33.7343,94000.0
2011-01-31 15:20:00,44.76,44.77,44.68,44.69,144200.0,33.7268,33.7343,33.6665,33.674,144200.0
2011-01-31 15:30:00,44.69,44.76,44.63,44.73,135000.0,33.674,33.7268,33.6288,33.7042,135000.0
2011-01-31 15:40:00,44.74,44.81,44.72,44.76,313700.0,33.7117,33.7645,33.6967,33.7268,313700.0
2011-01-31 15:50:00,44.76,44.78,44.65,44.73,700200.0,33.7268,33.7419,33.6439,33.7042,700200.0
2011-02-01 09:30:00,45.1,45.16,44.92,45.12,149600.0,33.983,34.0282,33.8474,33.9981,149600.0
2011-02-01 09:40:00,45.12,45.15,45.02,45.02,77200.0,33.9981,34.0207,33.9227,33.9227,77200.0
2011-02-01 09:50:00,45.02,45.1,45.0,45.01,157800.0,33.9227,33.983,33.9076,33.9152,157800.0
2011-02-01 10:00:00,45.02,45.04,44.74,44.74,228000.0,33.9227,33.9378,33.7117,33.7117,228000.0
2011-02-01 10:10:00,44.75,44.84,44.68,44.84,124600.0,33.7193,33.7871,33.6665,33.7871,124600.0
2011-02-01 10:20:00,44.85,44.96,44.83,44.96,86200.0,33.7946,33.8775,33.7795,33.8775,86200.0
2011-02-01 10:30:00,44.97,45.01,44.88,44.95,60100.0,33.885,33.9152,33.8172,33.87,60100.0
2011-02-01 10:40:00,44.95,45.04,44.93,44.96,82200.0,33.87,33.9378,33.8549,33.8775,82200.0
2011-02-01 10:50:00,44.96,45.0,44.92,44.97,163300.0,33.8775,33.9076,33.8474,33.885,163300.0
2011-02-01 11:00:00,44.97,45.07,44.94,45.05,53600.0,33.885,33.9604,33.8624,33.9453,53600.0
2011-02-01 11:10:00,45.04,45.04,44.94,44.95,50800.0,33.9378,33.9378,33.8624,33.87,50800.0
2011-02-01 11:20:00,44.96,45.05,44.96,45.04,75900.0,33.8775,33.9453,33.8775,33.9378,75900.0
2011-02-01 11:30:00,45.04,45.28,45.04,45.24,85700.0,33.9378,34.1186,33.9378,34.0885,85700.0
2011-02-01 11:40:00,45.24,45.33,45.24,45.26,39600.0,34.0885,34.1563,34.0885,34.1035,39600.0
2011-02-01 11:50:00,45.26,45.36,45.26,45.31,41500.0,34.1035,34.1789,34.1035,34.1412,41500.0
2011-02-01 12:00:00,45.31,45.34,45.3,45.32,21300.0,34.1412,34.1638,34.1337,34.1488,21300.0
2011-02-01 12:10:00,45.33,45.4,45.32,45.39,29600.0,34.1563,34.209,34.1488,34.2015,29600.0
2011-02-01 12:20:00,45.4,45.49,45.38,45.45,59100.0,34.209,34.2768,34.194,34.2467,59100.0
2011-02-01 12:30:00,45.46,45.46,45.41,45.43,30900.0,34.2542,34.2542,34.2166,34.2316,30900.0
2011-02-01 12:40:00,45.42,45.45,45.4,45.4,23900.0,34.2241,34.2467,34.209,34.209,23900.0
2011-02-01 12:50:00,45.41,45.5,45.4,45.5,35300.0,34.2166,34.2844,34.209,34.2844,35300.0
2011-02-01 13:00:00,45.5,45.55,45.47,45.48,73100.0,34.2844,34.3221,34.2618,34.2693,73100.0
2011-02-01 13:10:00,45.49,45.53,45.46,45.49,299700.0,34.2768,34.307,34.2542,34.2768,299700.0
2011-02-01 13:20:00,45.49,45.52,45.47,45.52,26200.0,34.2768,34.2995,34.2618,34.2995,26200.0
2011-02-01 13:30:00,45.52,45.55,45.49,45.51,29300.0,34.2995,34.3221,34.2768,34.2919,29300.0
2011-02-01 13:40:00,45.51,45.58,45.5,45.56,35100.0,34.2919,34.3447,34.2844,34.3296,35100.0
2011-02-01 13:50:00,45.56,45.57,45.52,45.52,22000.0,34.3296,34.3371,34.2995,34.2995,22000.0
2011-02-01 14:00:00,45.53,45.54,45.51,45.52,61200.0,34.307,34.3145,34.2919,34.2995,61200.0
2011-02-01 14:10:00,45.52,45.59,45.52,45.53,55700.0,34.2995,34.3522,34.2995,34.307,55700.0
2011-02-01 14:20:00,45.53,45.59,45.52,45.57,196800.0,34.307,34.3522,34.2995,34.3371,196800.0
2011-02-01 14:30:00,45.56,45.61,45.56,45.6,64600.0,34.3296,34.3673,34.3296,34.3597,64600.0
2011-02-01 14:40:00,45.6,45.67,45.59,45.6,71300.0,34.3597,34.4125,34.3522,34.3597,71300.0
2011-02-01 14:50:00,45.59,45.79,45.59,45.78,168700.0,34.3522,34.5029,34.3522,34.4954,168700.0
2011-02-01 15:00:00,45.78,45.8,45.7,45.76,91400.0,34.4954,34.5104,34.4351,34.4803,91400.0
2011-02-01 15:10:00,45.77,45.83,45.75,45.83,72200.0,34.4878,34.533,34.4728,34.533,72200.0
2011-02-01 15:20:00,45.83,45.84,45.8,45.8,90700.0,34.533,34.5406,34.5104,34.5104,90700.0
2011-02-01 15:30:00,45.8,45.87,45.76,45.8,127300.0,34.5104,34.5632,34.4803,34.5104,127300.0
2011-02-01 15:40:00,45.8,45.86,45.77,45.83,153900.0,34.5104,34.5556,34.4878,34.533,153900.0
2011-02-01 15:50:00,45.83,45.85,45.72,45.72,249600.0,34.533,34.5481,34.4502,34.4502,249600.0
2011-02-02 09:30:00,45.2,45.46,45.2,45.27,99300.0,34.0583,34.2542,34.0583,34.1111,99300.0
2011-02-02 09:40:00,45.24,45.28,45.21,45.21,49100.0,34.0885,34.1186,34.0659,34.0659,49100.0
2011-02-02 09:50:00,45.21,45.25,45.21,45.25,64900.0,34.0659,34.096,34.0659,34.096,64900.0
2011-02-02 10:00:00,45.24,45.25,45.07,45.1,72900.0,34.0885,34.096,33.9604,33.983,72900.0
2011-02-02 10:10:00,45.11,45.24,45.11,45.22,49200.0,33.9905,34.0885,33.9905,34.0734,49200.0
2011-02-02 10:20:00,45.22,45.24,45.03,45.12,69500.0,34.0734,34.0885,33.9302,33.9981,69500.0
2011-02-02 10:30:00,45.11,45.17,45.09,45.14,80800.0,33.9905,34.0357,33.9754,34.0131,80800.0
2011-02-02 10:40:00,45.13,45.16,45.08,45.11,122800.0,34.0056,34.0282,33.9679,33.9905,122800.0
2011-02-02 10:50:00,45.11,45.16,45.04,45.13,68700.0,33.9905,34.0282,33.9378,34.0056,68700.0
2011-02-02 11:00:00,45.13,45.13,45.0,45.01,55500.0,34.0056,34.0056,33.9076,33.9152,55500.0
2011-02-02 11:10:00,45.0,45.12,44.99,45.12,30200.0,33.9076,33.9981,33.9001,33.9981,30200.0
2011-02-02 11:20:00,45.13,45.2,45.12,45.17,64000.0,34.0056,34.0583,33.9981,34.0357,64000.0
2011-02-02 11:30:00,45.18,45.38,45.17,45.36,80300.0,34.0433,34.194,34.0357,34.1789,80300.0
2011-02-02 11:40:00,45.35,45.38,45.32,45.36,36000.0,34.1714,34.194,34.1488,34.1789,36000.0
2011-02-02 11:50:00,45.36,45.44,45.36,45.4,44400.0,34.1789,34.2392,34.1789,34.209,44400.0
2011-02-02 12:00:00,45.4,45.41,45.34,45.36,32000.0,34.209,34.2166,34.1638,34.1789,32000.0
2011-02-02 12:10:00,45.36,45.43,45.32,45.39,37200.0,34.1789,34.2316,34.1488,34.2015,37200.0
2011-02-02 12:20:00,45.38,45.47,45.37,45.41,57300.0,34.194,34.2618,34.1864,34.2166,57300.0
2011-02-02 12:30:00,45.41,45.53,45.39,45.52,71500.0,34.2166,34.307,34.2015,34.2995,71500.0
2011-02-02 12:40:00,45.53,45.7,45.51,45.68,117900.0,34.307,34.4351,34.2919,34.42,117900.0
2011-02-02 12:50:00,45.68,45.69,45.58,45.68,63800.0,34.42,34.4275,34.3447,34.42,63800.0
2011-02-02 13:00:00,45.67,45.68,45.61,45.66,42100.0,34.4125,34.42,34.3673,34.4049,42100.0
2011-02-02 13:10:00,45.66,45.69,45.63,45.67,52200.0,34.4049,34.4275,34.3823,34.4125,52200.0
2011-02-02 13:20:00,45.67,45.71,45.67,45.7,29900.0,34.4125,34.4426,34.4125,34.4351,29900.0
2011-02-02 13:30:00,45.71,45.82,45.7,45.75,94800.0,34.4426,34.5255,34.4351,34.4728,94800.0
2011-02-02 13:40:00,45.75,45.83,45.71,45.8,68000.0,34.4728,34.533,34.4426,34.5104,68000.0
2011-02-02 13:50:00,45.8,45.88,45.78,45.79,43800.0,34.5104,34.5707,34.4954,34.5029,43800.0
2011-02-02 14:00:00,45.78,45.79,45.7,45.75,37400.0,34.4954,34.5029,34.4351,34.4728,37400.0
2011-02-02 14:10:00,45.75,45.79,45.71,45.75,32600.0,34.4728,34.5029,34.4426,34.4728,32600.0
2011-02-02 14:20:00,45.76,45.8,45.74,45.76,37000.0,34.4803,34.5104,34.4652,34.4803,37000.0
2011-02-02 14:30:00,45.76,45.83,45.75,45.76,32600.0,34.4803,34.533,34.4728,34.4803,32600.0
2011-02-02 14:40:00,45.76,45.79,45.72,45.77,28700.0,34.4803,34.5029,34.4502,34.4878,28700.0
2011-02-02 14:50:00,45.77,45.81,45.75,45.76,38000.0,34.4878,34.518,34.4728,34.4803,38000.0
2011-02-02 15:00:00,45.77,45.84,45.76,45.78,47400.0,34.4878,34.5406,34.4803,34.4954,47400.0
2011-02-02 15:10:00,45.78,45.79,45.74,45.78,37100.0,34.4954,34.5029,34.4652,34.4954,37100.0
2011-02-02 15:20:00,45.78,45.82,45.7,45.7,46700.0,34.4954,34.5255,34.4351,34.4351,46700.0
2011-02-02 15:30:00,45.71,45.71,45.64,45.68,58400.0,34.4426,34.4426,34.3899,34.42,58400.0
2011-02-02 15:40:00,45.68,45.74,45.67,45.71,92100.0,34.42,34.4652,34.4125,34.4426,92100.0
2011-02-02 15:50:00,45.71,45.72,45.66,45.69,158000.0,34.4426,34.4502,34.4049,34.4275,158000.0
2011-02-03 09:30:00,45.62,45.84,45.62,45.78,100600.0,34.3748,34.5406,34.3748,34.4954,100600.0
2011-02-03 09:40:00,45.78,45.79,45.65,45.7,66100.0,34.4954,34.5029,34.3974,34.4351,66100.0
2011-02-03 09:50:00,45.71,45.72,45.38,45.5,90900.0,34.4426,34.4502,34.194,34.2844,90900.0
2011-02-03 10:00:00,45.51,45.54,45.26,45.32,105600.0,34.2919,34.3145,34.1035,34.1488,105600.0
2011-02-03 10:10:00,45.32,45.37,45.24,45.32,132600.0,34.1488,34.1864,34.0885,34.1488,132600.0
2011-02-03 10:20:00,45.32,45.53,45.32,45.49,148800.0,34.1488,34.307,34.1488,34.2768,148800.0
2011-02-03 10:30:00,45.5,45.56,45.48,45.52,177600.0,34.2844,34.3296,34.2693,34.2995,177600.0
2011-02-03 10:40:00,45.52,45.63,45.49,45.57,73100.0,34.2995,34.3823,34.2768,34.3371,73100.0
2011-02-03 10:50:00,45.58,45.58,45.4,45.47,99800.0,34.3447,34.3447,34.209,34.2618,99800.0
2011-02-03 11:00:00,45.48,45.48,45.44,45.46,110200.0,34.2693,34.2693,34.2392,34.2542,110200.0
2011-02-03 11:10:00,45.46,45.5,45.44,45.5,34600.0,34.2542,34.2844,34.2392,34.2844,34600.0
2011-02-03 11:20:00,45.48,45.6,45.46,45.58,53800.0,34.2693,34.3597,34.2542,34.3447,53800.0
2011-02-03 11:30:00,45.57,45.64,45.56,45.64,43100.0,34.3371,34.3899,34.3296,34.3899,43100.0
2011-02-03 11:40:00,45.64,45.72,45.6,45.69,33900.0,34.3899,34.4502,34.3597,34.4275,33900.0
2011-02-03 11:50:00,45.69,45.73,45.67,45.73,45900.0,34.4275,34.4577,34.4125,34.4577,45900.0
2011-02-03 12:00:00,45.73,45.78,45.71,45.73,35600.0,34.4577,34.4954,34.4426,34.4577,35600.0
2011-02-03 12:10:00,45.72,45.72,45.67,45.69,27400.0,34.4502,34.4502,34.4125,34.4275,27400.0
2011-02-03 12:20:00,45.68,45.74,45.68,45.72,55700.0,34.42,34.4652,34.42,34.4502,55700.0
2011-02-03 12:30:00,45.71,45.71,45.65,45.66,49600.0,34.4426,34.4426,34.3974,34.4049,49600.0
2011-02-03 12:40:00,45.67,45.68,45.56,45.58,24500.0,34.4125,34.42,34.3296,34.3447,24500.0
2011-02-03 12:50:00,45.58,45.6,45.53,45.6,42000.0,34.3447,34.3597,34.307,34.3597,42000.0
2011-02-03 13:00:00,45.59,45.61,45.56,45.56,69300.0,34.3522,34.3673,34.3296,34.3296,69300.0
2011-02-03 13:10:00,45.56,45.67,45.56,45.63,33900.0,34.3296,34.4125,34.3296,34.3823,33900.0
2011-02-03 13:20:00,45.63,45.64,45.58,45.59,38700.0,34.3823,34.3899,34.3447,34.3522,38700.0
2011-02-03 13:30:00,45.59,45.61,45.56,45.57,56600.0,34.3522,34.3673,34.3296,34.3371,56600.0
2011-02-03 13:40:00,45.56,45.57,45.5,45.53,37400.0,34.3296,34.3371,34.2844,34.307,37400.0
2011-02-03 13:50:00,45.53,45.53,45.44,45.44,36800.0,34.307,34.307,34.2392,34.2392,36800.0
2011-02-03 14:00:00,45.44,45.47,45.36,45.37,54600.0,34.2392,34.2618,34.1789,34.1864,54600.0
2011-02-03 14:10:00,45.37,45.4,45.33,45.36,63300.0,34.1864,34.209,34.1563,34.1789,63300.0
2011-02-03 14:20:00,45.36,45.39,45.31,45.31,37500.0,34.1789,34.2015,34.1412,34.1412,37500.0
2011-02-03 14:30:00,45.3,45.32,45.3,45.32,42300.0,34.1337,34.1488,34.1337,34.1488,42300.0
2011-02-03 14:40:00,45.32,45.38,45.31,45.38,34500.0,34.1488,34.194,34.1412,34.194,34500.0
2011-02-03 14:50:00,45.38,45.46,45.38,45.4,84700.0,34.194,34.2542,34.194,34.209,84700.0
2011-02-03 15:00:00,45.41,45.45,45.4,45.45,77200.0,34.2166,34.2467,34.209,34.2467,77200.0
2011-02-03 15:10:00,45.45,45.5,45.44,45.46,46300.0,34.2467,34.2844,34.2392,34.2542,46300.0
2011-02-03 15:20:00,45.46,45.49,45.42,45.45,53300.0,34.2542,34.2768,34.2241,34.2467,53300.0
2011-02-03 15:30:00,45.46,45.54,45.46,45.51,60100.0,34.2542,34.3145,34.2542,34.2919,60100.0
2011-02-03 15:40:00,45.51,45.53,45.48,45.52,115500.0,34.2919,34.307,34.2693,34.2995,115500.0
2011-02-03 15:50:00,45.53,45.59,45.53,45.57,255200.0,34.307,34.3522,34.307,34.3371,255200.0
2011-02-04 09:30:00,45.55,45.79,45.5,45.77,113100.0,34.3221,34.5029,34.2844,34.4878,113100.0
2011-02-04 09:40:00,45.76,45.83,45.6,45.68,82400.0,34.4803,34.533,34.3597,34.42,82400.0
2011-02-04 09:50:00,45.67,45.79,45.63,45.79,77100.0,34.4125,34.5029,34.3823,34.5029,77100.0
2011-02-04 10:00:00,45.78,45.95,45.77,45.94,54100.0,34.4954,34.6235,34.4878,34.6159,54100.0
2011-02-04 10:10:00,45.93,45.94,45.7,45.76,48200.0,34.6084,34.6159,34.4351,34.4803,48200.0
2011-02-04 10:20:00,45.76,45.89,45.75,45.84,35700.0,34.4803,34.5782,34.4728,34.5406,35700.0
2011-02-04 10:30:00,45.83,45.88,45.76,45.77,32800.0,34.533,34.5707,34.4803,34.4878,32800.0
2011-02-04 10:40:00,45.76,45.77,45.66,45.71,53500.0,34.4803,34.4878,34.4049,34.4426,53500.0
2011-02-04 10:50:00,45.7,45.71,45.55,45.62,93100.0,34.4351,34.4426,34.3221,34.3748,93100.0
2011-02-04 11:00:00,45.63,45.64,45.44,45.51,89000.0,34.3823,34.3899,34.2392,34.2919,89000.0
2011-02-04 11:10:00,45.51,45.56,45.47,45.54,85900.0,34.2919,34.3296,34.2618,34.3145,85900.0
2011-02-04 11:20:00,45.54,45.55,45.43,45.46,90700.0,34.3145,34.3221,34.2316,34.2542,90700.0
2011-02-04 11:30:00,45.46,45.49,45.37,45.37,54700.0,34.2542,34.2768,34.1864,34.1864,54700.0
2011-02-04 11:40:00,45.37,45.41,45.26,45.33,49100.0,34.1864,34.2166,34.1035,34.1563,49100.0
2011-02-04 11:50:00,45.33,45.37,45.27,45.27,50700.0,34.1563,34.1864,34.1111,34.1111,50700.0
2011-02-04 12:00:00,45.27,45.29,45.23,45.25,43500.0,34.1111,34.1261,34.0809,34.096,43500.0
2011-02-04 12:10:00,45.25,45.25,45.19,45.2,52500.0,34.096,34.096,34.0508,34.0583,52500.0
2011-02-04 12:20:00,45.21,45.24,45.19,45.22,59000.0,34.0659,34.0885,34.0508,34.0734,59000.0
2011-02-04 12:30:00,45.23,45.24,45.2,45.24,67200.0,34.0809,34.0885,34.0583,34.0885,67200.0
2011-02-04 12:40:00,45.24,45.3,45.23,45.29,56700.0,34.0885,34.1337,34.0809,34.1261,56700.0
2011-02-04 12:50:00,45.29,45.31,45.27,45.29,42800.0,34.1261,34.1412,34.1111,34.1261,42800.0
2011-02-04 13:00:00,45.29,45.31,45.26,45.3,48600.0,34.1261,34.1412,34.1035,34.1337,48600.0
2011-02-04 13:10:00,45.3,45.33,45.29,45.33,76400.0,34.1337,34.1563,34.1261,34.1563,76400.0
2011-02-04 13:20:00,45.33,45.4,45.32,45.34,155500.0,34.1563,34.209,34.1488,34.1638,155500.0
2011-02-04 13:30:00,45.34,45.41,45.34,45.4,49400.0,34.1638,34.2166,34.1638,34.209,49400.0
2011-02-04 13:40:00,45.41,45.43,45.39,45.43,34600.0,34.2166,34.2316,34.2015,34.2316,34600.0
2011-02-04 13:50:00,45.43,45.46,45.42,45.44,35500.0,34.2316,34.2542,34.2241,34.2392,35500.0
2011-02-04 14:00:00,45.44,45.46,45.42,45.45,27300.0,34.2392,34.2542,34.2241,34.2467,27300.0
2011-02-04 14:10:00,45.44,45.5,45.44,45.5,38100.0,34.2392,34.2844,34.2392,34.2844,38100.0
2011-02-04 14:20:00,45.5,45.51,45.47,45.49,49000.0,34.2844,34.2919,34.2618,34.2768,49000.0
2011-02-04 14:30:00,45.49,45.51,45.47,45.5,37900.0,34.2768,34.2919,34.2618,34.2844,37900.0
2011-02-04 14:40:00,45.5,45.57,45.46,45.55,44700.0,34.2844,34.3371,34.2542,34.3221,44700.0
2011-02-04 14:50:00,45.56,45.56,45.52,45.54,69700.0,34.3296,34.3296,34.2995,34.3145,69700.0
2011-02-04 15:00:00,45.54,45.57,45.48,45.53,74400.0,34.3145,34.3371,34.2693,34.307,74400.0
2011-02-04 15:10:00,45.54,45.63,45.53,45.63,33700.0,34.3145,34.3823,34.307,34.3823,33700.0
2011-02-04 15:20:00,45.63,45.68,45.6,45.62,58400.0,34.3823,34.42,34.3597,34.3748,58400.0
2011-02-04 15:30:00,45.62,45.75,45.62,45.73,129100.0,34.3748,34.4728,34.3748,34.4577,129100.0
2011-02-04 15:40:00,45.72,45.78,45.7,45.77,141800.0,34.4502,34.4954,34.4351,34.4878,141800.0
2011-02-04 15:50:00,45.77,45.79,45.72,45.76,187600.0,34.4878,34.5029,34.4502,34.4803,187600.0
2011-02-07 09:30:00,45.76,45.91,45.68,45.9,58000.0,34.4803,34.5933,34.42,34.5858,58000.0
2011-02-07 09:40:00,45.92,46.11,45.86,46.1,124900.0,34.6009,34.744,34.5556,34.7365,124900.0
2011-02-07 09:50:00,46.1,46.19,46.06,46.12,63500.0,34.7365,34.8043,34.7063,34.7516,63500.0
2011-02-07 10:00:00,46.11,46.29,46.11,46.28,71500.0,34.744,34.8796,34.744,34.8721,71500.0
2011-02-07 10:10:00,46.27,46.48,46.25,46.44,61300.0,34.8646,35.0228,34.8495,34.9927,61300.0
2011-02-07 10:20:00,46.44,46.65,46.44,46.61,84000.0,34.9927,35.1509,34.9927,35.1208,84000.0
2011-02-07 10:30:00,46.61,46.63,46.48,46.57,89500.0,35.1208,35.1358,35.0228,35.0906,89500.0
2011-02-07 10:40:00,46.57,46.63,46.56,46.61,37800.0,35.0906,35.1358,35.0831,35.1208,37800.0
2011-02-07 10:50:00,46.61,46.67,46.6,46.66,69700.0,35.1208,35.166,35.1132,35.1584,69700.0
2011-02-07 11:00:00,46.66,46.7,46.6,46.62,68600.0,35.1584,35.1886,35.1132,35.1283,68600.0
2011-02-07 11:10:00,46.63,46.73,46.62,46.66,92100.0,35.1358,35.2112,35.1283,35.1584,92100.0
2011-02-07 11:20:00,46.66,46.69,46.62,46.69,41200.0,35.1584,35.1811,35.1283,35.1811,41200.0
2011-02-07 11:30:00,46.69,46.79,46.69,46.79,51200.0,35.1811,35.2564,35.1811,35.2564,51200.0
2011-02-07 11:40:00,46.79,46.82,46.72,46.75,39900.0,35.2564,35.279,35.2037,35.2263,39900.0
2011-02-07 11:50:00,46.75,46.82,46.74,46.82,41600.0,35.2263,35.279,35.2187,35.279,41600.0
2011-02-07 12:00:00,46.82,46.83,46.74,46.75,34600.0,35.279,35.2865,35.2187,35.2263,34600.0
2011-02-07 12:10:00,46.74,46.75,46.66,46.74,30600.0,35.2187,35.2263,35.1584,35.2187,30600.0
2011-02-07 12:20:00,46.74,46.74,46.66,46.66,26700.0,35.2187,35.2187,35.1584,35.1584,26700.0
2011-02-07 12:30:00,46.66,46.67,46.62,46.63,16500.0,35.1584,35.166,35.1283,35.1358,16500.0
2011-02-07 12:40:00,46.63,46.64,46.55,46.56,42600.0,35.1358,35.1434,35.0756,35.0831,42600.0
2011-02-07 12:50:00,46.57,46.59,46.48,46.49,48600.0,35.0906,35.1057,35.0228,35.0304,48600.0
2011-02-07 13:00:00,46.49,46.53,46.47,46.5,29200.0,35.0304,35.0605,35.0153,35.0379,29200.0
2011-02-07 13:10:00,46.5,46.59,46.49,46.59,12900.0,35.0379,35.1057,35.0304,35.1057,12900.0
2011-02-07 13:20:00,46.59,46.65,46.56,46.59,33000.0,35.1057,35.1509,35.0831,35.1057,33000.0
2011-02-07 13:30:00,46.59,46.61,46.54,46.55,74800.0,35.1057,35.1208,35.068,35.0756,74800.0
2011-02-07 13:40:00,46.55,46.61,46.55,46.56,41300.0,35.0756,35.1208,35.0756,35.0831,41300.0
2011-02-07 13:50:00,46.56,46.61,46.52,46.59,130600.0,35.0831,35.1208,35.053,35.1057,130600.0
2011-02-07 14:00:00,46.6,46.68,46.59,46.63,50200.0,35.1132,35.1735,35.1057,35.1358,50200.0
2011-02-07 14:10:00,46.64,46.65,46.58,46.59,42000.0,35.1434,35.1509,35.0982,35.1057,42000.0
2011-02-07 14:20:00,46.6,46.63,46.54,46.54,40200.0,35.1132,35.1358,35.068,35.068,40200.0
2011-02-07 14:30:00,46.55,46.62,46.54,46.58,75400.0,35.0756,35.1283,35.068,35.0982,75400.0
2011-02-07 14:40:00,46.59,46.66,46.58,46.66,58800.0,35.1057,35.1584,35.0982,35.1584,58800.0
2011-02-07 14:50:00,46.66,46.66,46.51,46.57,79500.0,35.1584,35.1584,35.0454,35.0906,79500.0
2011-02-07 15:00:00,46.57,46.64,46.55,46.63,66500.0,35.0906,35.1434,35.0756,35.1358,66500.0
2011-02-07 15:10:00,46.64,46.64,46.47,46.48,79700.0,35.1434,35.1434,35.0153,35.0228,79700.0
2011-02-07 15:20:00,46.48,46.51,46.46,46.48,79000.0,35.0228,35.0454,35.0077,35.0228,79000.0
2011-02-07 15:30:00,46.47,46.52,46.47,46.49,112900.0,35.0153,35.053,35.0153,35.0304,112900.0
2011-02-07 15:40:00,46.48,46.61,46.47,46.57,203900.0,35.0228,35.1208,35.0153,35.0906,203900.0
2011-02-07 15:50:00,46.57,46.58,46.41,46.42,235800.0,35.0906,35.0982,34.9701,34.9776,235800.0
2011-02-08 09:30:00,46.65,46.77,46.6,46.71,109400.0,35.1509,35.2413,35.1132,35.1961,109400.0
2011-02-08 09:40:00,46.69,46.72,46.62,46.69,73100.0,35.1811,35.2037,35.1283,35.1811,73100.0
2011-02-08 09:50:00,46.69,46.69,46.58,46.63,69000.0,35.1811,35.1811,35.0982,35.1358,69000.0
2011-02-08 10:00:00,46.64,46.8,46.64,46.76,45200.0,35.1434,35.2639,35.1434,35.2338,45200.0
2011-02-08 10:10:00,46.76,46.88,46.72,46.85,52800.0,35.2338,35.3242,35.2037,35.3016,52800.0
2011-02-08 10:20:00,46.86,46.96,46.86,46.9,82100.0,35.3091,35.3845,35.3091,35.3393,82100.0
2011-02-08 10:30:00,46.89,46.9,46.78,46.78,79300.0,35.3318,35.3393,35.2489,35.2489,79300.0
2011-02-08 10:40:00,46.79,46.92,46.79,46.92,70300.0,35.2564,35.3544,35.2564,35.3544,70300.0
2011-02-08 10:50:00,46.93,46.95,46.89,46.92,48500.0,35.3619,35.377,35.3318,35.3544,48500.0
2011-02-08 11:00:00,46.93,46.97,46.88,46.97,63900.0,35.3619,35.392,35.3242,35.392,63900.0
2011-02-08 11:10:00,46.96,46.97,46.8,46.8,95500.0,35.3845,35.392,35.2639,35.2639,95500.0
2011-02-08 11:20:00,46.81,46.83,46.75,46.75,52300.0,35.2715,35.2865,35.2263,35.2263,52300.0
2011-02-08 11:30:00,46.76,46.76,46.61,46.61,85900.0,35.2338,35.2338,35.1208,35.1208,85900.0
2011-02-08 11:40:00,46.62,46.66,46.57,46.66,51200.0,35.1283,35.1584,35.0906,35.1584,51200.0
2011-02-08 11:50:00,46.66,46.71,46.65,46.68,28500.0,35.1584,35.1961,35.1509,35.1735,28500.0
2011-02-08 12:00:00,46.68,46.71,46.64,46.67,31500.0,35.1735,35.1961,35.1434,35.166,31500.0
2011-02-08 12:10:00,46.67,46.68,46.64,46.64,21700.0,35.166,35.1735,35.1434,35.1434,21700.0
2011-02-08 12:20:00,46.64,46.67,46.64,46.67,18900.0,35.1434,35.166,35.1434,35.166,18900.0
2011-02-08 12:30:00,46.67,46.69,46.62,46.62,37000.0,35.166,35.1811,35.1283,35.1283,37000.0
2011-02-08 12:40:00,46.63,46.65,46.55,46.62,77700.0,35.1358,35.1509,35.0756,35.1283,77700.0
2011-02-08 12:50:00,46.62,46.64,46.56,46.59,9100.0,35.1283,35.1434,35.0831,35.1057,9100.0
2011-02-08 13:00:00,46.6,46.62,46.56,46.58,25600.0,35.1132,35.1283,35.0831,35.0982,25600.0
2011-02-08 13:10:00,46.58,46.6,46.48,46.49,36000.0,35.0982,35.1132,35.0228,35.0304,36000.0
2011-02-08 13:20:00,46.49,46.54,46.49,46.5,22700.0,35.0304,35.068,35.0304,35.0379,22700.0
2011-02-08 13:30:00,46.5,46.52,46.41,46.42,31200.0,35.0379,35.053,34.9701,34.9776,31200.0
2011-02-08 13:40:00,46.42,46.46,46.41,46.42,29400.0,34.9776,35.0077,34.9701,34.9776,29400.0
2011-02-08 13:50:00,46.42,46.44,46.4,46.41,25800.0,34.9776,34.9927,34.9625,34.9701,25800.0
2011-02-08 14:00:00,46.42,46.5,46.42,46.45,28300.0,34.9776,35.0379,34.9776,35.0002,28300.0
2011-02-08 14:10:00,46.45,46.5,46.44,46.45,35500.0,35.0002,35.0379,34.9927,35.0002,35500.0
2011-02-08 14:20:00,46.46,46.52,46.46,46.5,26400.0,35.0077,35.053,35.0077,35.0379,26400.0
2011-02-08 14:30:00,46.5,46.64,46.5,46.63,39500.0,35.0379,35.1434,35.0379,35.1358,39500.0
2011-02-08 14:40:00,46.63,46.65,46.6,46.62,27100.0,35.1358,35.1509,35.1132,35.1283,27100.0
2011-02-08 14:50:00,46.62,46.63,46.59,46.59,26700.0,35.1283,35.1358,35.1057,35.1057,26700.0
2011-02-08 15:00:00,46.6,46.75,46.59,46.75,74200.0,35.1132,35.2263,35.1057,35.2263,74200.0
2011-02-08 15:10:00,46.75,46.76,46.66,46.7,73100.0,35.2263,35.2338,35.1584,35.1886,73100.0
2011-02-08 15:20:00,46.71,46.74,46.71,46.72,25200.0,35.1961,35.2187,35.1961,35.2037,25200.0
2011-02-08 15:30:00,46.72,46.78,46.72,46.77,70900.0,35.2037,35.2489,35.2037,35.2413,70900.0
2011-02-08 15:40:00,46.76,46.86,46.76,46.81,121100.0,35.2338,35.3091,35.2338,35.2715,121100.0
2011-02-08 15:50:00,46.82,46.86,46.79,46.79,147600.0,35.279,35.3091,35.2564,35.2564,147600.0
2011-02-09 09:30:00,47.06,47.12,46.88,46.91,131400.0,35.4598,35.5051,35.3242,35.3468,131400.0
2011-02-09 09:40:00,46.93,46.96,46.83,46.83,275500.0,35.3619,35.3845,35.2865,35.2865,275500.0
2011-02-09 09:50:00,46.84,46.92,46.75,46.8,115900.0,35.2941,35.3544,35.2263,35.2639,115900.0
2011-02-09 10:00:00,46.81,46.85,46.78,46.8,117900.0,35.2715,35.3016,35.2489,35.2639,117900.0
2011-02-09 10:10:00,46.81,46.82,46.7,46.73,47200.0,35.2715,35.279,35.1886,35.2112,47200.0
2011-02-09 10:20:00,46.73,46.84,46.73,46.81,45300.0,35.2112,35.2941,35.2112,35.2715,45300.0
2011-02-09 10:30:00,46.81,46.9,46.79,46.88,78500.0,35.2715,35.3393,35.2564,35.3242,78500.0
2011-02-09 10:40:00,46.88,46.96,46.86,46.87,200800.0,35.3242,35.3845,35.3091,35.3167,200800.0
2011-02-09 10:50:00,46.86,46.95,46.86,46.91,57300.0,35.3091,35.377,35.3091,35.3468,57300.0
2011-02-09 11:00:00,46.91,46.95,46.88,46.93,57600.0,35.3468,35.377,35.3242,35.3619,57600.0
2011-02-09 11:10:00,46.94,47.01,46.83,46.88,88900.0,35.3694,35.4222,35.2865,35.3242,88900.0
2011-02-09 11:20:00,46.89,46.92,46.81,46.91,76400.0,35.3318,35.3544,35.2715,35.3468,76400.0
2011-02-09 11:30:00,46.9,47.04,46.89,47.02,98100.0,35.3393,35.4448,35.3318,35.4297,98100.0
2011-02-09 11:40:00,47.01,47.07,46.99,47.04,68500.0,35.4222,35.4674,35.4071,35.4448,68500.0
2011-02-09 11:50:00,47.04,47.04,46.91,46.92,28700.0,35.4448,35.4448,35.3468,35.3544,28700.0
2011-02-09 12:00:00,46.93,47.0,46.93,46.98,27300.0,35.3619,35.4146,35.3619,35.3996,27300.0
2011-02-09 12:10:00,46.97,46.98,46.89,46.9,30100.0,35.392,35.3996,35.3318,35.3393,30100.0
2011-02-09 12:20:00,46.9,46.99,46.88,46.98,29700.0,35.3393,35.4071,35.3242,35.3996,29700.0
2011-02-09 12:30:00,46.99,47.03,46.97,47.01,38000.0,35.4071,35.4372,35.392,35.4222,38000.0
2011-02-09 12:40:00,47.01,47.04,46.99,47.0,19400.0,35.4222,35.4448,35.4071,35.4146,19400.0
2011-02-09 12:50:00,47.0,47.08,47.0,47.02,40900.0,35.4146,35.4749,35.4146,35.4297,40900.0
2011-02-09 13:00:00,47.01,47.19,47.01,47.19,76400.0,35.4222,35.5578,35.4222,35.5578,76400.0
2011-02-09 13:10:00,47.18,47.18,47.12,47.16,43400.0,35.5503,35.5503,35.5051,35.5352,43400.0
2011-02-09 13:20:00,47.15,47.22,47.14,47.16,41800.0,35.5277,35.5804,35.5201,35.5352,41800.0
2011-02-09 13:30:00,47.16,47.17,47.13,47.14,37200.0,35.5352,35.5427,35.5126,35.5201,37200.0
2011-02-09 13:40:00,47.14,47.14,47.08,47.1,40900.0,35.5201,35.5201,35.4749,35.49,40900.0
2011-02-09 13:50:00,47.11,47.13,47.03,47.03,61700.0,35.4975,35.5126,35.4372,35.4372,61700.0
2011-02-09 14:00:00,47.03,47.05,46.94,46.95,113000.0,35.4372,35.4523,35.3694,35.377,113000.0
2011-02-09 14:10:00,46.95,46.95,46.85,46.85,31300.0,35.377,35.377,35.3016,35.3016,31300.0
2011-02-09 14:20:00,46.85,46.88,46.77,46.85,55400.0,35.3016,35.3242,35.2413,35.3016,55400.0
2011-02-09 14:30:00,46.85,46.87,46.77,46.78,34500.0,35.3016,35.3167,35.2413,35.2489,34500.0
2011-02-09 14:40:00,46.78,46.83,46.74,46.78,26300.0,35.2489,35.2865,35.2187,35.2489,26300.0
2011-02-09 14:50:00,46.78,46.84,46.7,46.81,29000.0,35.2489,35.2941,35.1886,35.2715,29000.0
2011-02-09 15:00:00,46.81,46.9,46.81,46.82,32500.0,35.2715,35.3393,35.2715,35.279,32500.0
2011-02-09 15:10:00,46.82,46.93,46.81,46.88,32800.0,35.279,35.3619,35.2715,35.3242,32800.0
2011-02-09 15:20:00,46.88,46.96,46.88,46.95,34200.0,35.3242,35.3845,35.3242,35.377,34200.0
2011-02-09 15:30:00,46.94,46.97,46.91,46.91,52000.0,35.3694,35.392,35.3468,35.3468,52000.0
2011-02-09 15:40:00,46.91,46.95,46.88,46.89,55100.0,35.3468,35.377,35.3242,35.3318,55100.0
2011-02-09 15:50:00,46.9,46.95,46.85,46.93,312700.0,35.3393,35.377,35.3016,35.3619,312700.0
2011-02-10 09:30:00,46.44,46.67,46.44,46.55,174500.0,34.9927,35.166,34.9927,35.0756,174500.0
2011-02-10 09:40:00,46.56,46.58,46.28,46.34,71500.0,35.0831,35.0982,34.8721,34.9173,71500.0
2011-02-10 09:50:00,46.33,46.46,46.31,46.4,46400.0,34.9098,35.0077,34.8947,34.9625,46400.0
2011-02-10 10:00:00,46.41,46.45,46.3,46.4,76500.0,34.9701,35.0002,34.8872,34.9625,76500.0
2011-02-10 10:10:00,46.4,46.48,46.38,46.43,167600.0,34.9625,35.0228,34.9475,34.9851,167600.0
2011-02-10 10:20:00,46.44,46.54,46.37,46.51,78000.0,34.9927,35.068,34.9399,35.0454,78000.0
2011-02-10 10:30:00,46.52,46.6,46.43,46.5,110500.0,35.053,35.1132,34.9851,35.0379,110500.0
2011-02-10 10:40:00,46.5,46.65,46.47,46.63,58100.0,35.0379,35.1509,35.0153,35.1358,58100.0
2011-02-10 10:50:00,46.63,46.63,46.47,46.47,26700.0,35.1358,35.1358,35.0153,35.0153,26700.0
2011-02-10 11:00:00,46.46,46.64,46.46,46.61,51100.0,35.0077,35.1434,35.0077,35.1208,51100.0
2011-02-10 11:10:00,46.6,46.71,46.58,46.6,36400.0,35.1132,35.1961,35.0982,35.1132,36400.0
2011-02-10 11:20:00,46.62,46.76,46.61,46.72,24100.0,35.1283,35.2338,35.1208,35.2037,24100.0
2011-02-10 11:30:00,46.72,46.87,46.72,46.83,23000.0,35.2037,35.3167,35.2037,35.2865,23000.0
2011-02-10 11:40:00,46.83,46.89,46.78,46.86,19300.0,35.2865,35.3318,35.2489,35.3091,19300.0
2011-02-10 11:50:00,46.84,46.89,46.82,46.89,14600.0,35.2941,35.3318,35.279,35.3318,14600.0
2011-02-10 12:00:00,46.88,46.9,46.81,46.89,15200.0,35.3242,35.3393,35.2715,35.3318,15200.0
2011-02-10 12:10:00,46.89,46.89,46.8,46.84,52300.0,35.3318,35.3318,35.2639,35.2941,52300.0
2011-02-10 12:20:00,46.84,46.89,46.82,46.88,23200.0,35.2941,35.3318,35.279,35.3242,23200.0
2011-02-10 12:30:00,46.87,46.9,46.82,46.82,36700.0,35.3167,35.3393,35.279,35.279,36700.0
2011-02-10 12:40:00,46.82,46.84,46.76,46.76,28800.0,35.279,35.2941,35.2338,35.2338,28800.0
2011-02-10 12:50:00,46.76,46.85,46.76,46.79,28000.0,35.2338,35.3016,35.2338,35.2564,28000.0
2011-02-10 13:00:00,46.78,46.82,46.75,46.78,23500.0,35.2489,35.279,35.2263,35.2489,23500.0
2011-02-10 13:10:00,46.79,46.86,46.79,46.85,13200.0,35.2564,35.3091,35.2564,35.3016,13200.0
2011-02-10 13:20:00,46.84,46.84,46.79,46.81,65100.0,35.2941,35.2941,35.2564,35.2715,65100.0
2011-02-10 13:30:00,46.81,46.87,46.75,46.76,25000.0,35.2715,35.3167,35.2263,35.2338,25000.0
2011-02-10 13:40:00,46.74,46.79,46.71,46.76,20200.0,35.2187,35.2564,35.1961,35.2338,20200.0
2011-02-10 13:50:00,46.74,46.82,46.74,46.8,24200.0,35.2187,35.279,35.2187,35.2639,24200.0
2011-02-10 14:00:00,46.78,46.87,46.75,46.82,36200.0,35.2489,35.3167,35.2263,35.279,36200.0
2011-02-10 14:10:00,46.83,46.88,46.81,46.82,38500.0,35.2865,35.3242,35.2715,35.279,38500.0
2011-02-10 14:20:00,46.81,46.9,46.81,46.89,34600.0,35.2715,35.3393,35.2715,35.3318,34600.0
2011-02-10 14:30:00,46.89,46.92,46.88,46.91,67600.0,35.3318,35.3544,35.3242,35.3468,67600.0
2011-02-10 14:40:00,46.92,46.92,46.87,46.9,84800.0,35.3544,35.3544,35.3167,35.3393,84800.0
2011-02-10 14:50:00,46.9,46.92,46.87,46.88,56000.0,35.3393,35.3544,35.3167,35.3242,56000.0
2011-02-10 15:00:00,46.89,46.91,46.84,46.84,35300.0,35.3318,35.3468,35.2941,35.2941,35300.0
2011-02-10 15:10:00,46.83,46.91,46.81,46.88,25100.0,35.2865,35.3468,35.2715,35.3242,25100.0
2011-02-10 15:20:00,46.87,46.98,46.87,46.97,36900.0,35.3167,35.3996,35.3167,35.392,36900.0
2011-02-10 15:30:00,46.97,47.01,46.96,46.96,53100.0,35.392,35.4222,35.3845,35.3845,53100.0
2011-02-10 15:40:00,46.96,47.1,46.94,47.09,103400.0,35.3845,35.49,35.3694,35.4825,103400.0
2011-02-10 15:50:00,47.09,47.11,46.92,47.11,301100.0,35.4825,35.4975,35.3544,35.4975,301100.0
2011-02-11 09:30:00,46.73,46.75,46.62,46.75,56000.0,35.2112,35.2263,35.1283,35.2263,56000.0
2011-02-11 09:40:00,46.76,46.83,46.66,46.83,48000.0,35.2338,35.2865,35.1584,35.2865,48000.0
2011-02-11 09:50:00,46.82,46.96,46.77,46.86,44200.0,35.279,35.3845,35.2413,35.3091,44200.0
2011-02-11 10:00:00,46.86,46.9,46.79,46.9,37100.0,35.3091,35.3393,35.2564,35.3393,37100.0
2011-02-11 10:10:00,46.89,46.92,46.79,46.9,29100.0,35.3318,35.3544,35.2564,35.3393,29100.0
2011-02-11 10:20:00,46.9,47.0,46.88,46.96,30900.0,35.3393,35.4146,35.3242,35.3845,30900.0
2011-02-11 10:30:00,46.96,47.01,46.94,47.0,22300.0,35.3845,35.4222,35.3694,35.4146,22300.0
2011-02-11 10:40:00,46.99,47.03,46.9,47.03,28200.0,35.4071,35.4372,35.3393,35.4372,28200.0
2011-02-11 10:50:00,47.04,47.17,47.02,47.14,38300.0,35.4448,35.5427,35.4297,35.5201,38300.0
2011-02-11 11:00:00,47.14,47.48,47.07,47.46,160400.0,35.5201,35.7763,35.4674,35.7612,160400.0
2011-02-11 11:10:00,47.47,47.58,47.44,47.54,135300.0,35.7688,35.8517,35.7462,35.8215,135300.0
2011-02-11 11:20:00,47.53,47.6,47.49,47.56,55300.0,35.814,35.8667,35.7839,35.8366,55300.0
2011-02-11 11:30:00,47.57,47.64,47.49,47.62,72800.0,35.8441,35.8969,35.7839,35.8818,72800.0
2011-02-11 11:40:00,47.62,47.65,47.59,47.61,55300.0,35.8818,35.9044,35.8592,35.8743,55300.0
2011-02-11 11:50:00,47.61,47.68,47.56,47.58,47100.0,35.8743,35.927,35.8366,35.8517,47100.0
2011-02-11 12:00:00,47.58,47.6,47.5,47.5,29600.0,35.8517,35.8667,35.7914,35.7914,29600.0
2011-02-11 12:10:00,47.49,47.49,47.35,47.38,23200.0,35.7839,35.7839,35.6784,35.701,23200.0
2011-02-11 12:20:00,47.38,47.48,47.34,47.48,57700.0,35.701,35.7763,35.6708,35.7763,57700.0
2011-02-11 12:30:00,47.48,47.59,47.43,47.58,95000.0,35.7763,35.8592,35.7386,35.8517,95000.0
2011-02-11 12:40:00,47.59,47.67,47.58,47.65,52200.0,35.8592,35.9195,35.8517,35.9044,52200.0
2011-02-11 12:50:00,47.64,47.7,47.63,47.67,34100.0,35.8969,35.9421,35.8893,35.9195,34100.0
2011-02-11 13:00:00,47.66,47.71,47.58,47.65,23900.0,35.9119,35.9496,35.8517,35.9044,23900.0
2011-02-11 13:10:00,47.66,47.66,47.56,47.56,13100.0,35.9119,35.9119,35.8366,35.8366,13100.0
2011-02-11 13:20:00,47.56,47.57,47.5,47.51,17900.0,35.8366,35.8441,35.7914,35.7989,17900.0
2011-02-11 13:30:00,47.5,47.54,47.48,47.54,29900.0,35.7914,35.8215,35.7763,35.8215,29900.0
2011-02-11 13:40:00,47.53,47.53,47.46,47.46,31600.0,35.814,35.814,35.7612,35.7612,31600.0
2011-02-11 13:50:00,47.46,47.51,47.46,47.5,27500.0,35.7612,35.7989,35.7612,35.7914,27500.0
2011-02-11 14:00:00,47.51,47.55,47.5,47.54,38900.0,35.7989,35.8291,35.7914,35.8215,38900.0
2011-02-11 14:10:00,47.55,47.55,47.49,47.5,31300.0,35.8291,35.8291,35.7839,35.7914,31300.0
2011-02-11 14:20:00,47.51,47.55,47.49,47.53,32300.0,35.7989,35.8291,35.7839,35.814,32300.0
2011-02-11 14:30:00,47.53,47.66,47.53,47.64,60100.0,35.814,35.9119,35.814,35.8969,60100.0
2011-02-11 14:40:00,47.64,47.66,47.61,47.62,38500.0,35.8969,35.9119,35.8743,35.8818,38500.0
2011-02-11 14:50:00,47.62,47.66,47.61,47.62,47100.0,35.8818,35.9119,35.8743,35.8818,47100.0
2011-02-11 15:00:00,47.63,47.63,47.58,47.59,36200.0,35.8893,35.8893,35.8517,35.8592,36200.0
2011-02-11 15:10:00,47.6,47.66,47.59,47.65,59500.0,35.8667,35.9119,35.8592,35.9044,59500.0
2011-02-11 15:20:00,47.66,47.7,47.66,47.67,50900.0,35.9119,35.9421,35.9119,35.9195,50900.0
2011-02-11 15:30:00,47.68,47.68,47.59,47.64,79900.0,35.927,35.927,35.8592,35.8969,79900.0
2011-02-11 15:40:00,47.64,47.66,47.59,47.62,86900.0,35.8969,35.9119,35.8592,35.8818,86900.0
2011-02-11 15:50:00,47.61,47.64,47.56,47.64,164700.0,35.8743,35.8969,35.8366,35.8969,164700.0
2011-02-14 09:30:00,47.44,47.48,47.3,47.41,63000.0,35.7462,35.7763,35.6407,35.7236,63000.0
2011-02-14 09:40:00,47.4,47.43,47.31,47.37,25900.0,35.716,35.7386,35.6482,35.6934,25900.0
2011-02-14 09:50:00,47.37,47.37,47.25,47.25,79200.0,35.6934,35.6934,35.603,35.603,79200.0
2011-02-14 10:00:00,47.24,47.24,47.09,47.09,73500.0,35.5955,35.5955,35.4825,35.4825,73500.0
2011-02-14 10:10:00,47.1,47.1,46.92,46.94,78300.0,35.49,35.49,35.3544,35.3694,78300.0
2011-02-14 10:20:00,46.95,47.02,46.78,46.81,77100.0,35.377,35.4297,35.2489,35.2715,77100.0
2011-02-14 10:30:00,46.81,46.83,46.73,46.75,66200.0,35.2715,35.2865,35.2112,35.2263,66200.0
2011-02-14 10:40:00,46.76,46.81,46.62,46.66,61500.0,35.2338,35.2715,35.1283,35.1584,61500.0
2011-02-14 10:50:00,46.65,46.66,46.57,46.61,72900.0,35.1509,35.1584,35.0906,35.1208,72900.0
2011-02-14 11:00:00,46.61,46.65,46.57,46.64,53900.0,35.1208,35.1509,35.0906,35.1434,53900.0
2011-02-14 11:10:00,46.63,46.66,46.61,46.64,57400.0,35.1358,35.1584,35.1208,35.1434,57400.0
2011-02-14 11:20:00,46.64,46.68,46.59,46.64,68100.0,35.1434,35.1735,35.1057,35.1434,68100.0
2011-02-14 11:30:00,46.64,46.67,46.63,46.66,42100.0,35.1434,35.166,35.1358,35.1584,42100.0
2011-02-14 11:40:00,46.65,46.69,46.64,46.64,51000.0,35.1509,35.1811,35.1434,35.1434,51000.0
2011-02-14 11:50:00,46.63,46.64,46.49,46.57,56800.0,35.1358,35.1434,35.0304,35.0906,56800.0
2011-02-14 12:00:00,46.58,46.62,46.56,46.61,31900.0,35.0982,35.1283,35.0831,35.1208,31900.0
2011-02-14 12:10:00,46.61,46.62,46.55,46.59,24000.0,35.1208,35.1283,35.0756,35.1057,24000.0
2011-02-14 12:20:00,46.6,46.67,46.59,46.66,25800.0,35.1132,35.166,35.1057,35.1584,25800.0
2011-02-14 12:30:00,46.67,46.73,46.65,46.65,36200.0,35.166,35.2112,35.1509,35.1509,36200.0
2011-02-14 12:40:00,46.65,46.69,46.63,46.68,20800.0,35.1509,35.1811,35.1358,35.1735,20800.0
2011-02-14 12:50:00,46.68,46.72,46.64,46.65,22600.0,35.1735,35.2037,35.1434,35.1509,22600.0
2011-02-14 13:00:00,46.65,46.68,46.63,46.66,23000.0,35.1509,35.1735,35.1358,35.1584,23000.0
2011-02-14 13:10:00,46.66,46.73,46.66,46.7,26800.0,35.1584,35.2112,35.1584,35.1886,26800.0
2011-02-14 13:20:00,46.71,46.77,46.71,46.75,18800.0,35.1961,35.2413,35.1961,35.2263,18800.0
2011-02-14 13:30:00,46.75,46.76,46.66,46.66,39100.0,35.2263,35.2338,35.1584,35.1584,39100.0
2011-02-14 13:40:00,46.66,46.67,46.63,46.64,37300.0,35.1584,35.166,35.1358,35.1434,37300.0
2011-02-14 13:50:00,46.64,46.66,46.59,46.59,47000.0,35.1434,35.1584,35.1057,35.1057,47000.0
2011-02-14 14:00:00,46.6,46.64,46.59,46.6,64100.0,35.1132,35.1434,35.1057,35.1132,64100.0
2011-02-14 14:10:00,46.6,46.62,46.57,46.59,55400.0,35.1132,35.1283,35.0906,35.1057,55400.0
2011-02-14 14:20:00,46.59,46.6,46.58,46.59,32500.0,35.1057,35.1132,35.0982,35.1057,32500.0
2011-02-14 14:30:00,46.59,46.6,46.56,46.56,38000.0,35.1057,35.1132,35.0831,35.0831,38000.0
2011-02-14 14:40:00,46.55,46.6,46.55,46.6,48700.0,35.0756,35.1132,35.0756,35.1132,48700.0
2011-02-14 14:50:00,46.59,46.7,46.59,46.7,42700.0,35.1057,35.1886,35.1057,35.1886,42700.0
2011-02-14 15:00:00,46.71,46.72,46.55,46.55,82800.0,35.1961,35.2037,35.0756,35.0756,82800.0
2011-02-14 15:10:00,46.55,46.6,46.54,46.59,33200.0,35.0756,35.1132,35.068,35.1057,33200.0
2011-02-14 15:20:00,46.6,46.66,46.59,46.65,46800.0,35.1132,35.1584,35.1057,35.1509,46800.0
2011-02-14 15:30:00,46.64,46.72,46.64,46.69,67100.0,35.1434,35.2037,35.1434,35.1811,67100.0
2011-02-14 15:40:00,46.69,46.84,46.68,46.82,101500.0,35.1811,35.2941,35.1735,35.279,101500.0
2011-02-14 15:50:00,46.83,46.85,46.75,46.84,213600.0,35.2865,35.3016,35.2263,35.2941,213600.0
2011-02-15 09:30:00,46.64,46.67,46.46,46.5,72700.0,35.1434,35.166,35.0077,35.0379,72700.0
2011-02-15 09:40:00,46.5,46.54,46.47,46.53,50600.0,35.0379,35.068,35.0153,35.0605,50600.0
2011-02-15 09:50:00,46.53,46.64,46.47,46.63,70500.0,35.0605,35.1434,35.0153,35.1358,70500.0
2011-02-15 10:00:00,46.63,46.64,46.44,46.47,58300.0,35.1358,35.1434,34.9927,35.0153,58300.0
2011-02-15 10:10:00,46.46,46.5,46.41,46.42,54700.0,35.0077,35.0379,34.9701,34.9776,54700.0
2011-02-15 10:20:00,46.41,46.41,46.27,46.29,79400.0,34.9701,34.9701,34.8646,34.8796,79400.0
2011-02-15 10:30:00,46.29,46.37,46.24,46.36,100300.0,34.8796,34.9399,34.842,34.9324,100300.0
2011-02-15 10:40:00,46.36,46.61,46.29,46.58,200900.0,34.9324,35.1208,34.8796,35.0982,200900.0
2011-02-15 10:50:00,46.57,46.68,46.53,46.65,146100.0,35.0906,35.1735,35.0605,35.1509,146100.0
2011-02-15 11:00:00,46.65,46.89,46.65,46.89,123100.0,35.1509,35.3318,35.1509,35.3318,123100.0
2011-02-15 11:10:00,46.89,46.96,46.84,46.92,116300.0,35.3318,35.3845,35.2941,35.3544,116300.0
2011-02-15 11:20:00,46.92,46.93,46.75,46.76,43900.0,35.3544,35.3619,35.2263,35.2338,43900.0
2011-02-15 11:30:00,46.75,46.76,46.74,46.75,41700.0,35.2263,35.2338,35.2187,35.2263,41700.0
2011-02-15 11:40:00,46.75,46.79,46.74,46.78,18600.0,35.2263,35.2564,35.2187,35.2489,18600.0
2011-02-15 11:50:00,46.77,46.79,46.74,46.79,57500.0,35.2413,35.2564,35.2187,35.2564,57500.0
2011-02-15 12:00:00,46.78,46.84,46.77,46.83,38500.0,35.2489,35.2941,35.2413,35.2865,38500.0
2011-02-15 12:10:00,46.84,46.85,46.78,46.81,22700.0,35.2941,35.3016,35.2489,35.2715,22700.0
2011-02-15 12:20:00,46.8,46.84,46.79,46.83,18900.0,35.2639,35.2941,35.2564,35.2865,18900.0
2011-02-15 12:30:00,46.83,46.88,46.82,46.88,15700.0,35.2865,35.3242,35.279,35.3242,15700.0
2011-02-15 12:40:00,46.88,46.88,46.85,46.86,11400.0,35.3242,35.3242,35.3016,35.3091,11400.0
2011-02-15 12:50:00,46.86,46.88,46.84,46.84,9200.0,35.3091,35.3242,35.2941,35.2941,9200.0
2011-02-15 13:00:00,46.84,46.84,46.74,46.8,39500.0,35.2941,35.2941,35.2187,35.2639,39500.0
2011-02-15 13:10:00,46.8,46.85,46.78,46.8,20300.0,35.2639,35.3016,35.2489,35.2639,20300.0
2011-02-15 13:20:00,46.79,46.79,46.72,46.73,17200.0,35.2564,35.2564,35.2037,35.2112,17200.0
2011-02-15 13:30:00,46.74,46.78,46.74,46.78,57400.0,35.2187,35.2489,35.2187,35.2489,57400.0
2011-02-15 13:40:00,46.79,46.89,46.79,46.88,28100.0,35.2564,35.3318,35.2564,35.3242,28100.0
2011-02-15 13:50:00,46.87,46.88,46.75,46.79,44600.0,35.3167,35.3242,35.2263,35.2564,44600.0
2011-02-15 14:00:00,46.79,46.79,46.66,46.74,25000.0,35.2564,35.2564,35.1584,35.2187,25000.0
2011-02-15 14:10:00,46.74,46.76,46.71,46.74,35400.0,35.2187,35.2338,35.1961,35.2187,35400.0
2011-02-15 14:20:00,46.75,46.77,46.65,46.66,39200.0,35.2263,35.2413,35.1509,35.1584,39200.0
2011-02-15 14:30:00,46.66,46.75,46.63,46.63,29100.0,35.1584,35.2263,35.1358,35.1358,29100.0
2011-02-15 14:40:00,46.64,46.72,46.64,46.67,35500.0,35.1434,35.2037,35.1434,35.166,35500.0
2011-02-15 14:50:00,46.67,46.7,46.66,46.67,17400.0,35.166,35.1886,35.1584,35.166,17400.0
2011-02-15 15:00:00,46.66,46.73,46.64,46.67,22900.0,35.1584,35.2112,35.1434,35.166,22900.0
2011-02-15 15:10:00,46.68,46.73,46.67,46.71,33300.0,35.1735,35.2112,35.166,35.1961,33300.0
2011-02-15 15:20:00,46.72,46.79,46.71,46.79,62000.0,35.2037,35.2564,35.1961,35.2564,62000.0
2011-02-15 15:30:00,46.79,46.82,46.73,46.79,79700.0,35.2564,35.279,35.2112,35.2564,79700.0
2011-02-15 15:40:00,46.79,46.8,46.66,46.76,94100.0,35.2564,35.2639,35.1584,35.2338,94100.0
2011-02-15 15:50:00,46.75,46.89,46.71,46.88,288500.0,35.2263,35.3318,35.1961,35.3242,288500.0
2011-02-16 09:30:00,46.97,47.23,46.91,47.11,101800.0,35.5805,35.7774,35.535,35.6865,101800.0
2011-02-16 09:40:00,47.12,47.24,47.07,47.11,35500.0,35.6941,35.785,35.6562,35.6865,35500.0
2011-02-16 09:50:00,47.11,47.13,47.0,47.09,89900.0,35.6865,35.7017,35.6032,35.6714,89900.0
2011-02-16 10:00:00,47.09,47.1,46.97,47.06,71700.0,35.6714,35.679,35.5805,35.6487,71700.0
2011-02-16 10:10:00,47.07,47.19,47.07,47.11,65100.0,35.6562,35.7471,35.6562,35.6865,65100.0
2011-02-16 10:20:00,47.11,47.16,47.09,47.11,28200.0,35.6865,35.7244,35.6714,35.6865,28200.0
2011-02-16 10:30:00,47.11,47.22,47.06,47.18,60900.0,35.6865,35.7699,35.6487,35.7396,60900.0
2011-02-16 10:40:00,47.17,47.19,47.07,47.18,39500.0,35.732,35.7471,35.6562,35.7396,39500.0
2011-02-16 10:50:00,47.19,47.27,47.18,47.27,66800.0,35.7471,35.8077,35.7396,35.8077,66800.0
2011-02-16 11:00:00,47.27,47.27,47.12,47.12,31800.0,35.8077,35.8077,35.6941,35.6941,31800.0
2011-02-16 11:10:00,47.12,47.22,47.12,47.18,44000.0,35.6941,35.7699,35.6941,35.7396,44000.0
2011-02-16 11:20:00,47.18,47.31,47.14,47.29,113200.0,35.7396,35.838,35.7093,35.8229,113200.0
2011-02-16 11:30:00,47.3,47.33,47.19,47.23,90200.0,35.8305,35.8532,35.7471,35.7774,90200.0
2011-02-16 11:40:00,47.23,47.23,47.16,47.22,81500.0,35.7774,35.7774,35.7244,35.7699,81500.0
2011-02-16 11:50:00,47.21,47.26,47.18,47.23,125200.0,35.7623,35.8002,35.7396,35.7774,125200.0
2011-02-16 12:00:00,47.24,47.24,47.02,47.02,56000.0,35.785,35.785,35.6184,35.6184,56000.0
2011-02-16 12:10:00,47.01,47.07,47.0,47.02,44600.0,35.6108,35.6562,35.6032,35.6184,44600.0
2011-02-16 12:20:00,47.03,47.06,47.0,47.05,43900.0,35.6259,35.6487,35.6032,35.6411,43900.0
2011-02-16 12:30:00,47.05,47.11,47.04,47.07,55700.0,35.6411,35.6865,35.6335,35.6562,55700.0
2011-02-16 12:40:00,47.07,47.12,47.02,47.09,34600.0,35.6562,35.6941,35.6184,35.6714,34600.0
2011-02-16 12:50:00,47.07,47.09,47.02,47.06,58100.0,35.6562,35.6714,35.6184,35.6487,58100.0
2011-02-16 13:00:00,47.07,47.1,47.0,47.04,60900.0,35.6562,35.679,35.6032,35.6335,60900.0
2011-02-16 13:10:00,47.05,47.08,47.0,47.03,24900.0,35.6411,35.6638,35.6032,35.6259,24900.0
2011-02-16 13:20:00,47.03,47.09,47.02,47.02,54300.0,35.6259,35.6714,35.6184,35.6184,54300.0
2011-02-16 13:30:00,47.03,47.07,46.98,47.0,67900.0,35.6259,35.6562,35.5881,35.6032,67900.0
2011-02-16 13:40:00,47.0,47.01,46.94,46.94,80500.0,35.6032,35.6108,35.5578,35.5578,80500.0
2011-02-16 13:50:00,46.94,46.95,46.87,46.9,141400.0,35.5578,35.5653,35.5047,35.5275,141400.0
2011-02-16 14:00:00,46.9,46.94,46.83,46.83,69600.0,35.5275,35.5578,35.4744,35.4744,69600.0
2011-02-16 14:10:00,46.83,46.86,46.76,46.79,46800.0,35.4744,35.4972,35.4214,35.4441,46800.0
2011-02-16 14:20:00,46.81,46.85,46.74,46.81,64300.0,35.4593,35.4896,35.4063,35.4593,64300.0
2011-02-16 14:30:00,46.81,46.95,46.8,46.95,42700.0,35.4593,35.5653,35.4517,35.5653,42700.0
2011-02-16 14:40:00,46.94,46.95,46.83,46.91,54000.0,35.5578,35.5653,35.4744,35.535,54000.0
2011-02-16 14:50:00,46.91,46.91,46.77,46.77,73400.0,35.535,35.535,35.429,35.429,73400.0
2011-02-16 15:00:00,46.78,46.88,46.76,46.87,70700.0,35.4366,35.5123,35.4214,35.5047,70700.0
2011-02-16 15:10:00,46.87,46.96,46.87,46.92,93200.0,35.5047,35.5729,35.5047,35.5426,93200.0
2011-02-16 15:20:00,46.92,46.95,46.87,46.9,87300.0,35.5426,35.5653,35.5047,35.5275,87300.0
2011-02-16 15:30:00,46.89,46.96,46.89,46.93,103400.0,35.5199,35.5729,35.5199,35.5502,103400.0
2011-02-16 15:40:00,46.94,46.95,46.9,46.93,111500.0,35.5578,35.5653,35.5275,35.5502,111500.0
2011-02-16 15:50:00,46.93,46.95,46.86,46.88,167300.0,35.5502,35.5653,35.4972,35.5123,167300.0
2011-02-17 09:30:00,46.55,46.62,46.35,46.43,92700.0,35.2623,35.3154,35.1108,35.1714,92700.0
2011-02-17 09:40:00,46.44,46.45,46.31,46.39,71100.0,35.179,35.1866,35.0805,35.1411,71100.0
2011-02-17 09:50:00,46.38,46.39,46.26,46.39,56700.0,35.1336,35.1411,35.0427,35.1411,56700.0
2011-02-17 10:00:00,46.39,46.62,46.26,46.27,135800.0,35.1411,35.3154,35.0427,35.0502,135800.0
2011-02-17 10:10:00,46.28,46.31,46.23,46.26,55200.0,35.0578,35.0805,35.0199,35.0427,55200.0
2011-02-17 10:20:00,46.25,46.37,46.24,46.33,52400.0,35.0351,35.126,35.0275,35.0957,52400.0
2011-02-17 10:30:00,46.33,46.48,46.3,46.46,108700.0,35.0957,35.2093,35.073,35.1942,108700.0
2011-02-17 10:40:00,46.46,46.48,46.43,46.46,53200.0,35.1942,35.2093,35.1714,35.1942,53200.0
2011-02-17 10:50:00,46.45,46.46,46.38,46.39,52200.0,35.1866,35.1942,35.1336,35.1411,52200.0
2011-02-17 11:00:00,46.39,46.41,46.33,46.33,52200.0,35.1411,35.1563,35.0957,35.0957,52200.0
2011-02-17 11:10:00,46.34,46.53,46.31,46.53,87800.0,35.1033,35.2472,35.0805,35.2472,87800.0
2011-02-17 11:20:00,46.53,46.53,46.4,46.42,42700.0,35.2472,35.2472,35.1487,35.1639,42700.0
2011-02-17 11:30:00,46.42,46.43,46.29,46.3,63200.0,35.1639,35.1714,35.0654,35.073,63200.0
2011-02-17 11:40:00,46.29,46.32,46.13,46.15,68000.0,35.0654,35.0881,34.9442,34.9593,68000.0
2011-02-17 11:50:00,46.15,46.15,46.03,46.04,82500.0,34.9593,34.9593,34.8684,34.876,82500.0
2011-02-17 12:00:00,46.04,46.08,46.0,46.0,70100.0,34.876,34.9063,34.8457,34.8457,70100.0
2011-02-17 12:10:00,46.01,46.03,45.93,45.94,73700.0,34.8533,34.8684,34.7927,34.8002,73700.0
2011-02-17 12:20:00,45.95,45.99,45.9,45.91,44500.0,34.8078,34.8381,34.7699,34.7775,44500.0
2011-02-17 12:30:00,45.91,45.98,45.91,45.98,43200.0,34.7775,34.8305,34.7775,34.8305,43200.0
2011-02-17 12:40:00,45.98,46.07,45.98,46.07,41800.0,34.8305,34.8987,34.8305,34.8987,41800.0
2011-02-17 12:50:00,46.06,46.07,45.92,45.95,109300.0,34.8911,34.8987,34.7851,34.8078,109300.0
2011-02-17 13:00:00,45.95,46.07,45.91,46.06,96300.0,34.8078,34.8987,34.7775,34.8911,96300.0
2011-02-17 13:10:00,46.06,46.12,46.05,46.12,48400.0,34.8911,34.9366,34.8836,34.9366,48400.0
2011-02-17 13:20:00,46.12,46.14,46.04,46.04,43700.0,34.9366,34.9517,34.876,34.876,43700.0
2011-02-17 13:30:00,46.04,46.09,46.04,46.08,33200.0,34.876,34.9139,34.876,34.9063,33200.0
2011-02-17 13:40:00,46.08,46.11,45.98,45.99,66100.0,34.9063,34.929,34.8305,34.8381,66100.0
2011-02-17 13:50:00,45.98,45.99,45.84,45.9,77800.0,34.8305,34.8381,34.7245,34.7699,77800.0
2011-02-17 14:00:00,45.91,45.98,45.91,45.97,48500.0,34.7775,34.8305,34.7775,34.823,48500.0
2011-02-17 14:10:00,45.98,46.04,45.97,46.01,54500.0,34.8305,34.876,34.823,34.8533,54500.0
2011-02-17 14:20:00,46.01,46.02,45.97,45.99,47300.0,34.8533,34.8608,34.823,34.8381,47300.0
2011-02-17 14:30:00,45.99,46.01,45.96,45.98,43600.0,34.8381,34.8533,34.8154,34.8305,43600.0
2011-02-17 14:40:00,45.98,45.99,45.84,45.84,78900.0,34.8305,34.8381,34.7245,34.7245,78900.0
2011-02-17 14:50:00,45.85,45.95,45.83,45.94,49000.0,34.7321,34.8078,34.7169,34.8002,49000.0
2011-02-17 15:00:00,45.95,45.96,45.86,45.86,79800.0,34.8078,34.8154,34.7396,34.7396,79800.0
2011-02-17 15:10:00,45.86,45.9,45.82,45.85,74300.0,34.7396,34.7699,34.7093,34.7321,74300.0
2011-02-17 15:20:00,45.85,45.89,45.82,45.83,114500.0,34.7321,34.7624,34.7093,34.7169,114500.0
2011-02-17 15:30:00,45.83,45.86,45.8,45.86,131000.0,34.7169,34.7396,34.6942,34.7396,131000.0
2011-02-17 15:40:00,45.86,46.0,45.86,45.99,124200.0,34.7396,34.8457,34.7396,34.8381,124200.0
2011-02-17 15:50:00,45.98,46.0,45.93,45.95,193800.0,34.8305,34.8457,34.7927,34.8078,193800.0
2011-02-18 09:30:00,46.16,46.18,45.85,45.93,443600.0,34.9669,34.9821,34.7321,34.7927,443600.0
2011-02-18 09:40:00,45.95,45.95,45.7,45.7,112400.0,34.8078,34.8078,34.6184,34.6184,112400.0
2011-02-18 09:50:00,45.71,45.75,45.63,45.74,56600.0,34.626,34.6563,34.5654,34.6487,56600.0
2011-02-18 10:00:00,45.74,45.75,45.64,45.64,28800.0,34.6487,34.6563,34.573,34.573,28800.0
2011-02-18 10:10:00,45.64,45.7,45.62,45.7,40900.0,34.573,34.6184,34.5578,34.6184,40900.0
2011-02-18 10:20:00,45.7,45.8,45.68,45.71,36800.0,34.6184,34.6942,34.6033,34.626,36800.0
2011-02-18 10:30:00,45.72,45.72,45.64,45.64,36100.0,34.6336,34.6336,34.573,34.573,36100.0
2011-02-18 10:40:00,45.65,45.7,45.64,45.7,22200.0,34.5806,34.6184,34.573,34.6184,22200.0
2011-02-18 10:50:00,45.7,45.77,45.7,45.72,22100.0,34.6184,34.6715,34.6184,34.6336,22100.0
2011-02-18 11:00:00,45.73,45.83,45.72,45.83,22500.0,34.6412,34.7169,34.6336,34.7169,22500.0
2011-02-18 11:10:00,45.83,45.89,45.83,45.88,30700.0,34.7169,34.7624,34.7169,34.7548,30700.0
2011-02-18 11:20:00,45.89,45.96,45.89,45.96,28800.0,34.7624,34.8154,34.7624,34.8154,28800.0
2011-02-18 11:30:00,45.97,46.03,45.96,46.01,32000.0,34.823,34.8684,34.8154,34.8533,32000.0
2011-02-18 11:40:00,46.01,46.01,45.91,45.95,50900.0,34.8533,34.8533,34.7775,34.8078,50900.0
2011-02-18 11:50:00,45.95,46.0,45.94,45.99,27700.0,34.8078,34.8457,34.8002,34.8381,27700.0
2011-02-18 12:00:00,45.99,46.08,45.98,46.06,21800.0,34.8381,34.9063,34.8305,34.8911,21800.0
2011-02-18 12:10:00,46.07,46.09,46.05,46.05,20500.0,34.8987,34.9139,34.8836,34.8836,20500.0
2011-02-18 12:20:00,46.05,46.11,46.03,46.1,33700.0,34.8836,34.929,34.8684,34.9214,33700.0
2011-02-18 12:30:00,46.1,46.11,46.02,46.02,21200.0,34.9214,34.929,34.8608,34.8608,21200.0
2011-02-18 12:40:00,46.02,46.09,45.98,45.98,68200.0,34.8608,34.9139,34.8305,34.8305,68200.0
2011-02-18 12:50:00,45.98,46.05,45.98,46.02,22500.0,34.8305,34.8836,34.8305,34.8608,22500.0
2011-02-18 13:00:00,46.02,46.03,45.98,45.98,13500.0,34.8608,34.8684,34.8305,34.8305,13500.0
2011-02-18 13:10:00,45.98,45.99,45.93,45.93,17700.0,34.8305,34.8381,34.7927,34.7927,17700.0
2011-02-18 13:20:00,45.94,45.98,45.92,45.92,29900.0,34.8002,34.8305,34.7851,34.7851,29900.0
2011-02-18 13:30:00,45.92,45.92,45.82,45.83,37100.0,34.7851,34.7851,34.7093,34.7169,37100.0
2011-02-18 13:40:00,45.82,45.85,45.8,45.8,65900.0,34.7093,34.7321,34.6942,34.6942,65900.0
2011-02-18 13:50:00,45.79,45.81,45.7,45.72,69000.0,34.6866,34.7018,34.6184,34.6336,69000.0
2011-02-18 14:00:00,45.73,45.75,45.7,45.71,75900.0,34.6412,34.6563,34.6184,34.626,75900.0
2011-02-18 14:10:00,45.72,45.72,45.59,45.6,100700.0,34.6336,34.6336,34.5351,34.5427,100700.0
2011-02-18 14:20:00,45.61,45.61,45.47,45.48,66700.0,34.5503,34.5503,34.4442,34.4518,66700.0
2011-02-18 14:30:00,45.49,45.49,45.44,45.48,55900.0,34.4594,34.4594,34.4215,34.4518,55900.0
2011-02-18 14:40:00,45.47,45.52,45.45,45.49,82300.0,34.4442,34.4821,34.4291,34.4594,82300.0
2011-02-18 14:50:00,45.48,45.51,45.44,45.46,79800.0,34.4518,34.4745,34.4215,34.4366,79800.0
2011-02-18 15:00:00,45.47,45.53,45.45,45.51,46000.0,34.4442,34.4897,34.4291,34.4745,46000.0
2011-02-18 15:10:00,45.52,45.55,45.5,45.54,46700.0,34.4821,34.5048,34.4669,34.4972,46700.0
2011-02-18 15:20:00,45.54,45.67,45.54,45.63,103100.0,34.4972,34.5957,34.4972,34.5654,103100.0
2011-02-18 15:30:00,45.63,45.68,45.56,45.61,151200.0,34.5654,34.6033,34.5124,34.5503,151200.0
2011-02-18 15:40:00,45.61,45.69,45.57,45.64,113600.0,34.5503,34.6109,34.52,34.573,113600.0
2011-02-18 15:50:00,45.65,45.7,45.64,45.68,190200.0,34.5806,34.6184,34.573,34.6033,190200.0
2011-02-22 09:30:00,43.11,43.35,42.5,42.83,855500.0,32.6565,32.8383,32.1944,32.4444,855500.0
2011-02-22 09:40:00,42.83,43.54,42.82,43.54,475500.0,32.4444,32.9822,32.4368,32.9822,475500.0
2011-02-22 09:50:00,43.53,43.9,43.53,43.81,272200.0,32.9746,33.2549,32.9746,33.1867,272200.0
2011-02-22 10:00:00,43.81,43.86,43.67,43.76,320500.0,33.1867,33.2246,33.0807,33.1489,320500.0
2011-02-22 10:10:00,43.76,44.11,43.75,44.0,224900.0,33.1489,33.414,33.1413,33.3307,224900.0
2011-02-22 10:20:00,44.0,44.02,43.72,43.74,229400.0,33.3307,33.3458,33.1186,33.1337,229400.0
2011-02-22 10:30:00,43.73,43.79,43.66,43.7,196400.0,33.1261,33.1716,33.0731,33.1034,196400.0
2011-02-22 10:40:00,43.7,43.82,43.66,43.66,172900.0,33.1034,33.1943,33.0731,33.0731,172900.0
2011-02-22 10:50:00,43.65,43.84,43.63,43.76,120700.0,33.0655,33.2095,33.0504,33.1489,120700.0
2011-02-22 11:00:00,43.76,43.81,43.68,43.69,160000.0,33.1489,33.1867,33.0883,33.0958,160000.0
2011-02-22 11:10:00,43.68,43.69,43.33,43.33,161400.0,33.0883,33.0958,32.8231,32.8231,161400.0
2011-02-22 11:20:00,43.35,43.48,43.33,43.43,172000.0,32.8383,32.9368,32.8231,32.8989,172000.0
2011-02-22 11:30:00,43.43,43.43,43.04,43.1,295500.0,32.8989,32.8989,32.6035,32.6489,295500.0
2011-02-22 11:40:00,43.09,43.11,42.92,42.95,158000.0,32.6413,32.6565,32.5126,32.5353,158000.0
2011-02-22 11:50:00,42.96,42.96,42.57,42.57,351700.0,32.5429,32.5429,32.2474,32.2474,351700.0
2011-02-22 12:00:00,42.58,42.68,42.45,42.56,177900.0,32.255,32.3307,32.1565,32.2398,177900.0
2011-02-22 12:10:00,42.55,42.56,42.2,42.3,244500.0,32.2323,32.2398,31.9671,32.0429,244500.0
2011-02-22 12:20:00,42.3,42.57,42.3,42.55,95000.0,32.0429,32.2474,32.0429,32.2323,95000.0
2011-02-22 12:30:00,42.55,42.68,42.52,42.62,88800.0,32.2323,32.3307,32.2095,32.2853,88800.0
2011-02-22 12:40:00,42.61,42.69,42.23,42.25,168600.0,32.2777,32.3383,31.9899,32.005,168600.0
2011-02-22 12:50:00,42.24,42.37,42.06,42.09,343200.0,31.9974,32.0959,31.8611,31.8838,343200.0
2011-02-22 13:00:00,42.08,42.09,41.9,42.08,245900.0,31.8762,31.8838,31.7399,31.8762,245900.0
2011-02-22 13:10:00,42.08,42.17,41.94,42.17,109900.0,31.8762,31.9444,31.7702,31.9444,109900.0
2011-02-22 13:20:00,42.17,42.2,41.93,42.06,208100.0,31.9444,31.9671,31.7626,31.8611,208100.0
2011-02-22 13:30:00,42.06,42.25,42.02,42.25,151800.0,31.8611,32.005,31.8308,32.005,151800.0
2011-02-22 13:40:00,42.25,42.33,42.08,42.19,167600.0,32.005,32.0656,31.8762,31.9596,167600.0
2011-02-22 13:50:00,42.18,42.23,42.04,42.15,112900.0,31.952,31.9899,31.8459,31.9293,112900.0
2011-02-22 14:00:00,42.14,42.27,42.05,42.1,340700.0,31.9217,32.0202,31.8535,31.8914,340700.0
2011-02-22 14:10:00,42.09,42.22,42.08,42.16,169900.0,31.8838,31.9823,31.8762,31.9368,169900.0
2011-02-22 14:20:00,42.16,42.21,42.09,42.2,367100.0,31.9368,31.9747,31.8838,31.9671,367100.0
2011-02-22 14:30:00,42.2,42.35,42.17,42.33,219200.0,31.9671,32.0808,31.9444,32.0656,219200.0
2011-02-22 14:40:00,42.33,42.45,42.3,42.31,214100.0,32.0656,32.1565,32.0429,32.0505,214100.0
2011-02-22 14:50:00,42.3,42.39,42.27,42.29,155800.0,32.0429,32.1111,32.0202,32.0353,155800.0
2011-02-22 15:00:00,42.29,42.39,42.27,42.3,186000.0,32.0353,32.1111,32.0202,32.0429,186000.0
2011-02-22 15:10:00,42.3,42.3,42.04,42.04,216400.0,32.0429,32.0429,31.8459,31.8459,216400.0
2011-02-22 15:20:00,42.05,42.07,41.99,42.0,186500.0,31.8535,31.8687,31.8081,31.8156,186500.0
2011-02-22 15:30:00,42.01,42.11,41.91,41.94,350200.0,31.8232,31.899,31.7475,31.7702,350200.0
2011-02-22 15:40:00,41.94,42.1,41.93,42.0,314400.0,31.7702,31.8914,31.7626,31.8156,314400.0
2011-02-22 15:50:00,42.0,42.12,41.98,42.1,584900.0,31.8156,31.9065,31.8005,31.8914,584900.0
2011-02-23 09:30:00,41.75,42.01,41.66,41.84,302200.0,31.6263,31.8232,31.5581,31.6944,302200.0
2011-02-23 09:40:00,41.84,41.84,41.39,41.49,267100.0,31.6944,31.6944,31.3536,31.4293,267100.0
2011-02-23 09:50:00,41.49,41.52,41.25,41.3,229500.0,31.4293,31.452,31.2475,31.2854,229500.0
2011-02-23 10:00:00,41.31,41.55,41.27,41.45,162100.0,31.293,31.4748,31.2627,31.399,162100.0
2011-02-23 10:10:00,41.47,41.53,41.38,41.47,175600.0,31.4142,31.4596,31.346,31.4142,175600.0
2011-02-23 10:20:00,41.47,41.68,41.41,41.65,124400.0,31.4142,31.5732,31.3687,31.5505,124400.0
2011-02-23 10:30:00,41.64,41.79,41.59,41.63,124500.0,31.5429,31.6566,31.5051,31.5354,124500.0
2011-02-23 10:40:00,41.62,41.62,41.46,41.52,114000.0,31.5278,31.5278,31.4066,31.452,114000.0
2011-02-23 10:50:00,41.52,41.73,41.52,41.73,138600.0,31.452,31.6111,31.452,31.6111,138600.0
2011-02-23 11:00:00,41.73,41.79,41.66,41.78,87700.0,31.6111,31.6566,31.5581,31.649,87700.0
2011-02-23 11:10:00,41.79,41.79,41.59,41.59,82200.0,31.6566,31.6566,31.5051,31.5051,82200.0
2011-02-23 11:20:00,41.6,41.62,41.53,41.55,107400.0,31.5126,31.5278,31.4596,31.4748,107400.0
2011-02-23 11:30:00,41.56,41.56,41.24,41.33,158000.0,31.4823,31.4823,31.2399,31.3081,158000.0
2011-02-23 11:40:00,41.33,41.33,41.13,41.16,111600.0,31.3081,31.3081,31.1566,31.1793,111600.0
2011-02-23 11:50:00,41.17,41.22,41.08,41.09,60200.0,31.1869,31.2248,31.1187,31.1263,60200.0
2011-02-23 12:00:00,41.09,41.1,40.78,40.8,165900.0,31.1263,31.1339,30.8915,30.9066,165900.0
2011-02-23 12:10:00,40.79,40.8,40.55,40.58,173800.0,30.899,30.9066,30.7172,30.74,173800.0
2011-02-23 12:20:00,40.58,40.65,40.52,40.55,231200.0,30.74,30.793,30.6945,30.7172,231200.0
2011-02-23 12:30:00,40.56,40.83,40.52,40.83,184100.0,30.7248,30.9293,30.6945,30.9293,184100.0
2011-02-23 12:40:00,40.82,40.84,40.74,40.75,95800.0,30.9218,30.9369,30.8612,30.8687,95800.0
2011-02-23 12:50:00,40.75,40.88,40.7,40.87,102700.0,30.8687,30.9672,30.8309,30.9596,102700.0
2011-02-23 13:00:00,40.86,40.94,40.84,40.85,78400.0,30.9521,31.0127,30.9369,30.9445,78400.0
2011-02-23 13:10:00,40.83,40.87,40.71,40.77,97600.0,30.9293,30.9596,30.8384,30.8839,97600.0
2011-02-23 13:20:00,40.77,40.98,40.73,40.98,145800.0,30.8839,31.043,30.8536,31.043,145800.0
2011-02-23 13:30:00,40.98,41.21,40.94,41.2,117300.0,31.043,31.2172,31.0127,31.2096,117300.0
2011-02-23 13:40:00,41.19,41.29,41.1,41.27,145800.0,31.202,31.2778,31.1339,31.2627,145800.0
2011-02-23 13:50:00,41.27,41.51,41.26,41.44,139600.0,31.2627,31.4445,31.2551,31.3914,139600.0
2011-02-23 14:00:00,41.43,41.59,41.41,41.49,114100.0,31.3839,31.5051,31.3687,31.4293,114100.0
2011-02-23 14:10:00,41.5,41.52,41.37,41.5,83600.0,31.4369,31.452,31.3384,31.4369,83600.0
2011-02-23 14:20:00,41.49,41.64,41.49,41.52,100400.0,31.4293,31.5429,31.4293,31.452,100400.0
2011-02-23 14:30:00,41.51,41.68,41.51,41.58,86700.0,31.4445,31.5732,31.4445,31.4975,86700.0
2011-02-23 14:40:00,41.58,41.69,41.58,41.67,144000.0,31.4975,31.5808,31.4975,31.5657,144000.0
2011-02-23 14:50:00,41.68,41.73,41.64,41.72,144300.0,31.5732,31.6111,31.5429,31.6035,144300.0
2011-02-23 15:00:00,41.72,41.81,41.69,41.78,144500.0,31.6035,31.6717,31.5808,31.649,144500.0
2011-02-23 15:10:00,41.79,41.95,41.77,41.91,202400.0,31.6566,31.7778,31.6414,31.7475,202400.0
2011-02-23 15:20:00,41.9,42.16,41.9,42.11,309300.0,31.7399,31.9368,31.7399,31.899,309300.0
2011-02-23 15:30:00,42.1,42.18,42.09,42.18,337200.0,31.8914,31.952,31.8838,31.952,337200.0
2011-02-23 15:40:00,42.17,42.2,42.01,42.13,335400.0,31.9444,31.9671,31.8232,31.9141,335400.0
2011-02-23 15:50:00,42.12,42.17,42.02,42.06,534900.0,31.9065,31.9444,31.8308,31.8611,534900.0
2011-02-24 09:30:00,41.93,42.08,41.8,41.89,283000.0,31.7626,31.8762,31.6641,31.7323,283000.0
2011-02-24 09:40:00,41.88,41.94,41.75,41.75,168800.0,31.7247,31.7702,31.6263,31.6263,168800.0
2011-02-24 09:50:00,41.76,41.81,41.66,41.81,181900.0,31.6338,31.6717,31.5581,31.6717,181900.0
2011-02-24 10:00:00,41.79,41.94,41.62,41.94,160800.0,31.6566,31.7702,31.5278,31.7702,160800.0
2011-02-24 10:10:00,41.94,41.94,41.73,41.88,239800.0,31.7702,31.7702,31.6111,31.7247,239800.0
2011-02-24 10:20:00,41.88,41.98,41.79,41.83,134500.0,31.7247,31.8005,31.6566,31.6869,134500.0
2011-02-24 10:30:00,41.84,41.95,41.77,41.77,122900.0,31.6944,31.7778,31.6414,31.6414,122900.0
2011-02-24 10:40:00,41.77,41.78,41.68,41.77,171600.0,31.6414,31.649,31.5732,31.6414,171600.0
2011-02-24 10:50:00,41.77,41.83,41.73,41.78,110100.0,31.6414,31.6869,31.6111,31.649,110100.0
2011-02-24 11:00:00,41.78,41.86,41.74,41.77,121000.0,31.649,31.7096,31.6187,31.6414,121000.0
2011-02-24 11:10:00,41.77,41.86,41.72,41.86,145400.0,31.6414,31.7096,31.6035,31.7096,145400.0
2011-02-24 11:20:00,41.86,41.93,41.77,41.9,162000.0,31.7096,31.7626,31.6414,31.7399,162000.0
2011-02-24 11:30:00,41.91,41.92,41.74,41.86,69500.0,31.7475,31.755,31.6187,31.7096,69500.0
2011-02-24 11:40:00,41.86,41.9,41.72,41.75,152100.0,31.7096,31.7399,31.6035,31.6263,152100.0
2011-02-24 11:50:00,41.75,41.82,41.75,41.79,61000.0,31.6263,31.6793,31.6263,31.6566,61000.0
2011-02-24 12:00:00,41.78,41.81,41.63,41.65,126000.0,31.649,31.6717,31.5354,31.5505,126000.0
2011-02-24 12:10:00,41.65,41.74,41.65,41.68,56000.0,31.5505,31.6187,31.5505,31.5732,56000.0
2011-02-24 12:20:00,41.69,41.71,41.49,41.51,87000.0,31.5808,31.596,31.4293,31.4445,87000.0
2011-02-24 12:30:00,41.51,41.74,41.51,41.63,103200.0,31.4445,31.6187,31.4445,31.5354,103200.0
2011-02-24 12:40:00,41.64,41.65,41.46,41.52,115800.0,31.5429,31.5505,31.4066,31.452,115800.0
2011-02-24 12:50:00,41.51,41.62,41.48,41.6,99900.0,31.4445,31.5278,31.4217,31.5126,99900.0
2011-02-24 13:00:00,41.6,41.69,41.56,41.59,71200.0,31.5126,31.5808,31.4823,31.5051,71200.0
2011-02-24 13:10:00,41.58,41.76,41.58,41.71,76700.0,31.4975,31.6338,31.4975,31.596,76700.0
2011-02-24 13:20:00,41.7,41.7,41.6,41.64,82300.0,31.5884,31.5884,31.5126,31.5429,82300.0
2011-02-24 13:30:00,41.65,41.75,41.64,41.69,60900.0,31.5505,31.6263,31.5429,31.5808,60900.0
2011-02-24 13:40:00,41.7,41.7,41.53,41.56,115800.0,31.5884,31.5884,31.4596,31.4823,115800.0
2011-02-24 13:50:00,41.57,41.59,41.46,41.51,76500.0,31.4899,31.5051,31.4066,31.4445,76500.0
2011-02-24 14:00:00,41.51,41.63,41.5,41.61,118000.0,31.4445,31.5354,31.4369,31.5202,118000.0
2011-02-24 14:10:00,41.61,41.86,41.61,41.83,129300.0,31.5202,31.7096,31.5202,31.6869,129300.0
2011-02-24 14:20:00,41.83,41.84,41.65,41.74,141400.0,31.6869,31.6944,31.5505,31.6187,141400.0
2011-02-24 14:30:00,41.75,42.02,41.68,42.0,141600.0,31.6263,31.8308,31.5732,31.8156,141600.0
2011-02-24 14:40:00,42.0,42.08,41.82,41.92,114500.0,31.8156,31.8762,31.6793,31.755,114500.0
2011-02-24 14:50:00,41.91,41.91,41.78,41.88,84300.0,31.7475,31.7475,31.649,31.7247,84300.0
2011-02-24 15:00:00,41.9,41.92,41.75,41.86,108000.0,31.7399,31.755,31.6263,31.7096,108000.0
2011-02-24 15:10:00,41.87,41.94,41.75,41.9,210500.0,31.7172,31.7702,31.6263,31.7399,210500.0
2011-02-24 15:20:00,41.9,41.99,41.84,41.95,489100.0,31.7399,31.8081,31.6944,31.7778,489100.0
2011-02-24 15:30:00,41.95,41.98,41.9,41.91,189700.0,31.7778,31.8005,31.7399,31.7475,189700.0
2011-02-24 15:40:00,41.9,42.04,41.88,41.95,321800.0,31.7399,31.8459,31.7247,31.7778,321800.0
2011-02-24 15:50:00,41.95,41.98,41.9,41.91,285400.0,31.7778,31.8005,31.7399,31.7475,285400.0
2011-02-25 09:30:00,42.68,42.72,42.49,42.58,189000.0,32.3307,32.361,32.1868,32.255,189000.0
2011-02-25 09:40:00,42.57,42.58,42.33,42.33,123900.0,32.2474,32.255,32.0656,32.0656,123900.0
2011-02-25 09:50:00,42.34,42.43,42.2,42.4,125000.0,32.0732,32.1414,31.9671,32.1186,125000.0
2011-02-25 10:00:00,42.4,42.51,42.35,42.43,148400.0,32.1186,32.202,32.0808,32.1414,148400.0
2011-02-25 10:10:00,42.43,42.55,42.41,42.49,225400.0,32.1414,32.2323,32.1262,32.1868,225400.0
2011-02-25 10:20:00,42.49,42.49,42.4,42.43,150300.0,32.1868,32.1868,32.1186,32.1414,150300.0
2011-02-25 10:30:00,42.45,42.56,42.45,42.55,114300.0,32.1565,32.2398,32.1565,32.2323,114300.0
2011-02-25 10:40:00,42.55,42.73,42.55,42.72,73800.0,32.2323,32.3686,32.2323,32.361,73800.0
2011-02-25 10:50:00,42.72,42.74,42.65,42.71,139600.0,32.361,32.3762,32.308,32.3535,139600.0
2011-02-25 11:00:00,42.72,42.73,42.64,42.66,152400.0,32.361,32.3686,32.3004,32.3156,152400.0
2011-02-25 11:10:00,42.66,42.7,42.64,42.66,77500.0,32.3156,32.3459,32.3004,32.3156,77500.0
2011-02-25 11:20:00,42.66,42.69,42.62,42.67,254900.0,32.3156,32.3383,32.2853,32.3232,254900.0
2011-02-25 11:30:00,42.66,42.71,42.61,42.68,89000.0,32.3156,32.3535,32.2777,32.3307,89000.0
2011-02-25 11:40:00,42.69,42.7,42.58,42.6,132300.0,32.3383,32.3459,32.255,32.2701,132300.0
2011-02-25 11:50:00,42.6,42.71,42.59,42.7,62100.0,32.2701,32.3535,32.2626,32.3459,62100.0
2011-02-25 12:00:00,42.7,42.76,42.68,42.75,51600.0,32.3459,32.3913,32.3307,32.3838,51600.0
2011-02-25 12:10:00,42.75,42.9,42.75,42.89,72500.0,32.3838,32.4974,32.3838,32.4898,72500.0
2011-02-25 12:20:00,42.9,43.1,42.89,43.01,110000.0,32.4974,32.6489,32.4898,32.5807,110000.0
2011-02-25 12:30:00,43.01,43.1,43.0,43.05,81000.0,32.5807,32.6489,32.5732,32.611,81000.0
2011-02-25 12:40:00,43.05,43.11,43.01,43.08,66700.0,32.611,32.6565,32.5807,32.6338,66700.0
2011-02-25 12:50:00,43.08,43.08,42.93,42.93,53600.0,32.6338,32.6338,32.5201,32.5201,53600.0
2011-02-25 13:00:00,42.93,42.94,42.82,42.94,81900.0,32.5201,32.5277,32.4368,32.5277,81900.0
2011-02-25 13:10:00,42.94,43.01,42.91,43.01,58000.0,32.5277,32.5807,32.505,32.5807,58000.0
2011-02-25 13:20:00,43.01,43.04,42.96,42.96,36300.0,32.5807,32.6035,32.5429,32.5429,36300.0
2011-02-25 13:30:00,42.95,42.99,42.87,42.99,42800.0,32.5353,32.5656,32.4747,32.5656,42800.0
2011-02-25 13:40:00,42.99,43.03,42.97,43.0,51000.0,32.5656,32.5959,32.5504,32.5732,51000.0
2011-02-25 13:50:00,43.0,43.01,42.92,42.97,60400.0,32.5732,32.5807,32.5126,32.5504,60400.0
2011-02-25 14:00:00,42.96,43.02,42.93,43.02,54900.0,32.5429,32.5883,32.5201,32.5883,54900.0
2011-02-25 14:10:00,43.02,43.06,43.0,43.01,28600.0,32.5883,32.6186,32.5732,32.5807,28600.0
2011-02-25 14:20:00,43.01,43.06,42.97,42.99,40000.0,32.5807,32.6186,32.5504,32.5656,40000.0
2011-02-25 14:30:00,42.99,43.07,42.94,42.94,39800.0,32.5656,32.6262,32.5277,32.5277,39800.0
2011-02-25 14:40:00,42.95,42.96,42.86,42.87,47200.0,32.5353,32.5429,32.4671,32.4747,47200.0
2011-02-25 14:50:00,42.87,42.9,42.82,42.86,70200.0,32.4747,32.4974,32.4368,32.4671,70200.0
2011-02-25 15:00:00,42.86,42.86,42.79,42.8,59000.0,32.4671,32.4671,32.4141,32.4216,59000.0
2011-02-25 15:10:00,42.79,42.81,42.76,42.8,79700.0,32.4141,32.4292,32.3913,32.4216,79700.0
2011-02-25 15:20:00,42.8,42.81,42.65,42.65,159800.0,32.4216,32.4292,32.308,32.308,159800.0
2011-02-25 15:30:00,42.66,42.7,42.6,42.64,165300.0,32.3156,32.3459,32.2701,32.3004,165300.0
2011-02-25 15:40:00,42.64,42.71,42.61,42.68,179800.0,32.3004,32.3535,32.2777,32.3307,179800.0
2011-02-25 15:50:00,42.68,42.82,42.66,42.78,277900.0,32.3307,32.4368,32.3156,32.4065,277900.0
2011-02-28 09:30:00,43.28,43.33,43.15,43.29,149500.0,32.7853,32.8231,32.6868,32.7928,149500.0
2011-02-28 09:40:00,43.28,43.37,43.19,43.23,225000.0,32.7853,32.8534,32.7171,32.7474,225000.0
2011-02-28 09:50:00,43.25,43.25,43.05,43.05,132500.0,32.7625,32.7625,32.611,32.611,132500.0
2011-02-28 10:00:00,43.04,43.15,42.97,43.01,133600.0,32.6035,32.6868,32.5504,32.5807,133600.0
2011-02-28 10:10:00,43.01,43.07,42.98,43.02,92500.0,32.5807,32.6262,32.558,32.5883,92500.0
2011-02-28 10:20:00,43.02,43.12,42.97,42.97,62100.0,32.5883,32.6641,32.5504,32.5504,62100.0
2011-02-28 10:30:00,42.98,43.02,42.88,42.89,76400.0,32.558,32.5883,32.4823,32.4898,76400.0
2011-02-28 10:40:00,42.88,42.95,42.83,42.88,82200.0,32.4823,32.5353,32.4444,32.4823,82200.0
2011-02-28 10:50:00,42.88,42.98,42.87,42.95,75300.0,32.4823,32.558,32.4747,32.5353,75300.0
2011-02-28 11:00:00,42.96,42.96,42.84,42.86,93300.0,32.5429,32.5429,32.4519,32.4671,93300.0
2011-02-28 11:10:00,42.86,42.88,42.83,42.86,106100.0,32.4671,32.4823,32.4444,32.4671,106100.0
2011-02-28 11:20:00,42.86,42.91,42.83,42.86,298600.0,32.4671,32.505,32.4444,32.4671,298600.0
2011-02-28 11:30:00,42.85,42.88,42.77,42.79,58500.0,32.4595,32.4823,32.3989,32.4141,58500.0
2011-02-28 11:40:00,42.79,42.84,42.76,42.79,35000.0,32.4141,32.4519,32.3913,32.4141,35000.0
2011-02-28 11:50:00,42.79,42.83,42.75,42.77,43300.0,32.4141,32.4444,32.3838,32.3989,43300.0
2011-02-28 12:00:00,42.77,42.82,42.75,42.79,32900.0,32.3989,32.4368,32.3838,32.4141,32900.0
2011-02-28 12:10:00,42.79,42.82,42.75,42.77,34600.0,32.4141,32.4368,32.3838,32.3989,34600.0
2011-02-28 12:20:00,42.77,42.85,42.75,42.76,33200.0,32.3989,32.4595,32.3838,32.3913,33200.0
2011-02-28 12:30:00,42.77,42.86,42.77,42.84,17000.0,32.3989,32.4671,32.3989,32.4519,17000.0
2011-02-28 12:40:00,42.85,42.92,42.78,42.9,63300.0,32.4595,32.5126,32.4065,32.4974,63300.0
2011-02-28 12:50:00,42.89,42.92,42.84,42.84,90500.0,32.4898,32.5126,32.4519,32.4519,90500.0
2011-02-28 13:00:00,42.85,42.86,42.8,42.85,83900.0,32.4595,32.4671,32.4216,32.4595,83900.0
2011-02-28 13:10:00,42.86,42.9,42.82,42.83,53900.0,32.4671,32.4974,32.4368,32.4444,53900.0
2011-02-28 13:20:00,42.83,42.84,42.71,42.78,43600.0,32.4444,32.4519,32.3535,32.4065,43600.0
2011-02-28 13:30:00,42.79,42.81,42.75,42.8,36800.0,32.4141,32.4292,32.3838,32.4216,36800.0
2011-02-28 13:40:00,42.8,42.81,42.73,42.77,56400.0,32.4216,32.4292,32.3686,32.3989,56400.0
2011-02-28 13:50:00,42.77,42.78,42.69,42.69,36900.0,32.3989,32.4065,32.3383,32.3383,36900.0
2011-02-28 14:00:00,42.69,42.69,42.61,42.67,57500.0,32.3383,32.3383,32.2777,32.3232,57500.0
2011-02-28 14:10:00,42.66,42.75,42.64,42.75,70900.0,32.3156,32.3838,32.3004,32.3838,70900.0
2011-02-28 14:20:00,42.75,42.77,42.69,42.75,57300.0,32.3838,32.3989,32.3383,32.3838,57300.0
2011-02-28 14:30:00,42.76,42.83,42.74,42.74,35500.0,32.3913,32.4444,32.3762,32.3762,35500.0
2011-02-28 14:40:00,42.75,42.76,42.69,42.7,39700.0,32.3838,32.3913,32.3383,32.3459,39700.0
2011-02-28 14:50:00,42.71,42.76,42.67,42.75,51800.0,32.3535,32.3913,32.3232,32.3838,51800.0
2011-02-28 15:00:00,42.75,42.77,42.63,42.65,83700.0,32.3838,32.3989,32.2929,32.308,83700.0
2011-02-28 15:10:00,42.65,42.72,42.65,42.72,66100.0,32.308,32.361,32.308,32.361,66100.0
2011-02-28 15:20:00,42.72,42.76,42.69,42.73,83000.0,32.361,32.3913,32.3383,32.3686,83000.0
2011-02-28 15:30:00,42.72,42.77,42.72,42.75,115600.0,32.361,32.3989,32.361,32.3838,115600.0
2011-02-28 15:40:00,42.75,42.75,42.61,42.63,200300.0,32.3838,32.3838,32.2777,32.2929,200300.0
2011-02-28 15:50:00,42.62,42.69,42.61,42.69,357600.0,32.2853,32.3383,32.2777,32.3383,357600.0
2011-03-01 09:30:00,42.49,42.58,42.13,42.25,204800.0,32.1868,32.255,31.9141,32.005,204800.0
2011-03-01 09:40:00,42.24,42.25,41.44,41.47,500600.0,31.9974,32.005,31.3914,31.4142,500600.0
2011-03-01 09:50:00,41.48,41.55,41.04,41.09,311100.0,31.4217,31.4748,31.0884,31.1263,311100.0
2011-03-01 10:00:00,41.08,41.24,40.82,40.83,635000.0,31.1187,31.2399,30.9218,30.9293,635000.0
2011-03-01 10:10:00,40.83,40.84,40.6,40.7,487500.0,30.9293,30.9369,30.7551,30.8309,487500.0
2011-03-01 10:20:00,40.69,40.91,40.4,40.46,364400.0,30.8233,30.9899,30.6036,30.6491,364400.0
2011-03-01 10:30:00,40.45,40.49,40.01,40.23,794800.0,30.6415,30.6718,30.3082,30.4748,794800.0
2011-03-01 10:40:00,40.23,40.47,40.13,40.27,1001300.0,30.4748,30.6566,30.3991,30.5051,1001300.0
2011-03-01 10:50:00,40.27,40.48,40.03,40.45,935000.0,30.5051,30.6642,30.3233,30.6415,935000.0
2011-03-01 11:00:00,40.46,40.65,40.43,40.53,365000.0,30.6491,30.793,30.6263,30.7021,365000.0
2011-03-01 11:10:00,40.52,40.81,40.44,40.77,299500.0,30.6945,30.9142,30.6339,30.8839,299500.0
2011-03-01 11:20:00,40.77,40.84,40.62,40.64,172500.0,30.8839,30.9369,30.7703,30.7854,172500.0
2011-03-01 11:30:00,40.63,40.71,40.48,40.7,113100.0,30.7778,30.8384,30.6642,30.8309,113100.0
2011-03-01 11:40:00,40.7,40.87,40.65,40.7,200800.0,30.8309,30.9596,30.793,30.8309,200800.0
2011-03-01 11:50:00,40.7,40.74,40.6,40.63,136300.0,30.8309,30.8612,30.7551,30.7778,136300.0
2011-03-01 12:00:00,40.63,40.83,40.61,40.76,168900.0,30.7778,30.9293,30.7627,30.8763,168900.0
2011-03-01 12:10:00,40.76,40.79,40.67,40.7,200400.0,30.8763,30.899,30.8081,30.8309,200400.0
2011-03-01 12:20:00,40.69,40.73,40.58,40.58,132800.0,30.8233,30.8536,30.74,30.74,132800.0
2011-03-01 12:30:00,40.58,40.62,40.51,40.51,131000.0,30.74,30.7703,30.6869,30.6869,131000.0
2011-03-01 12:40:00,40.51,40.53,40.39,40.4,86800.0,30.6869,30.7021,30.596,30.6036,86800.0
2011-03-01 12:50:00,40.4,40.5,40.38,40.4,110100.0,30.6036,30.6794,30.5885,30.6036,110100.0
2011-03-01 13:00:00,40.39,40.39,40.2,40.21,164500.0,30.596,30.596,30.4521,30.4597,164500.0
2011-03-01 13:10:00,40.2,40.24,40.09,40.16,244400.0,30.4521,30.4824,30.3688,30.4218,244400.0
2011-03-01 13:20:00,40.15,40.16,40.06,40.07,212100.0,30.4142,30.4218,30.3461,30.3536,212100.0
2011-03-01 13:30:00,40.06,40.25,40.05,40.2,176200.0,30.3461,30.49,30.3385,30.4521,176200.0
2011-03-01 13:40:00,40.2,40.21,39.89,39.95,228200.0,30.4521,30.4597,30.2173,30.2627,228200.0
2011-03-01 13:50:00,39.93,40.04,39.91,39.99,131800.0,30.2476,30.3309,30.2324,30.293,131800.0
2011-03-01 14:00:00,39.99,40.02,39.93,39.98,154100.0,30.293,30.3158,30.2476,30.2855,154100.0
2011-03-01 14:10:00,39.99,40.05,39.95,40.05,182700.0,30.293,30.3385,30.2627,30.3385,182700.0
2011-03-01 14:20:00,40.05,40.08,39.89,39.91,305800.0,30.3385,30.3612,30.2173,30.2324,305800.0
2011-03-01 14:30:00,39.91,40.04,39.87,40.03,254300.0,30.2324,30.3309,30.2021,30.3233,254300.0
2011-03-01 14:40:00,40.02,40.1,40.0,40.03,218100.0,30.3158,30.3764,30.3006,30.3233,218100.0
2011-03-01 14:50:00,40.04,40.33,40.04,40.17,331500.0,30.3309,30.5506,30.3309,30.4294,331500.0
2011-03-01 15:00:00,40.17,40.3,40.1,40.16,250400.0,30.4294,30.5279,30.3764,30.4218,250400.0
2011-03-01 15:10:00,40.14,40.29,40.05,40.29,458400.0,30.4067,30.5203,30.3385,30.5203,458400.0
2011-03-01 15:20:00,40.29,40.3,40.13,40.15,131000.0,30.5203,30.5279,30.3991,30.4142,131000.0
2011-03-01 15:30:00,40.15,40.25,40.15,40.25,221200.0,30.4142,30.49,30.4142,30.49,221200.0
2011-03-01 15:40:00,40.25,40.3,40.15,40.2,279700.0,30.49,30.5279,30.4142,30.4521,279700.0
2011-03-01 15:50:00,40.2,40.22,40.08,40.1,386800.0,30.4521,30.4673,30.3612,30.3764,386800.0
2011-03-02 09:30:00,40.33,40.7,40.21,40.66,603800.0,30.5506,30.8309,30.4597,30.8006,603800.0
2011-03-02 09:40:00,40.65,40.78,40.52,40.59,355100.0,30.793,30.8915,30.6945,30.7475,355100.0
2011-03-02 09:50:00,40.59,40.65,40.39,40.6,393500.0,30.7475,30.793,30.596,30.7551,393500.0
2011-03-02 10:00:00,40.6,40.69,40.48,40.53,261200.0,30.7551,30.8233,30.6642,30.7021,261200.0
2011-03-02 10:10:00,40.54,40.58,40.44,40.47,213600.0,30.7097,30.74,30.6339,30.6566,213600.0
2011-03-02 10:20:00,40.46,40.52,40.33,40.41,195600.0,30.6491,30.6945,30.5506,30.6112,195600.0
2011-03-02 10:30:00,40.41,40.67,40.41,40.64,152100.0,30.6112,30.8081,30.6112,30.7854,152100.0
2011-03-02 10:40:00,40.65,40.74,40.6,40.72,375300.0,30.793,30.8612,30.7551,30.846,375300.0
2011-03-02 10:50:00,40.72,40.77,40.68,40.69,189500.0,30.846,30.8839,30.8157,30.8233,189500.0
2011-03-02 11:00:00,40.69,40.91,40.65,40.66,286500.0,30.8233,30.9899,30.793,30.8006,286500.0
2011-03-02 11:10:00,40.66,40.71,40.61,40.65,191100.0,30.8006,30.8384,30.7627,30.793,191100.0
2011-03-02 11:20:00,40.65,40.68,40.56,40.58,180300.0,30.793,30.8157,30.7248,30.74,180300.0
2011-03-02 11:30:00,40.57,40.62,40.44,40.46,246800.0,30.7324,30.7703,30.6339,30.6491,246800.0
2011-03-02 11:40:00,40.46,40.51,40.38,40.43,172300.0,30.6491,30.6869,30.5885,30.6263,172300.0
2011-03-02 11:50:00,40.43,40.48,40.25,40.25,191600.0,30.6263,30.6642,30.49,30.49,191600.0
2011-03-02 12:00:00,40.25,40.26,40.04,40.15,256500.0,30.49,30.4976,30.3309,30.4142,256500.0
2011-03-02 12:10:00,40.15,40.29,40.14,40.29,84900.0,30.4142,30.5203,30.4067,30.5203,84900.0
2011-03-02 12:20:00,40.27,40.47,40.26,40.45,42400.0,30.5051,30.6566,30.4976,30.6415,42400.0
2011-03-02 12:30:00,40.45,40.6,40.44,40.57,71300.0,30.6415,30.7551,30.6339,30.7324,71300.0
2011-03-02 12:40:00,40.56,40.57,40.45,40.5,216600.0,30.7248,30.7324,30.6415,30.6794,216600.0
2011-03-02 12:50:00,40.5,40.57,40.47,40.53,312600.0,30.6794,30.7324,30.6566,30.7021,312600.0
2011-03-02 13:00:00,40.52,40.65,40.5,40.5,101000.0,30.6945,30.793,30.6794,30.6794,101000.0
2011-03-02 13:10:00,40.5,40.55,40.49,40.51,192700.0,30.6794,30.7172,30.6718,30.6869,192700.0
2011-03-02 13:20:00,40.5,40.6,40.49,40.56,92100.0,30.6794,30.7551,30.6718,30.7248,92100.0
2011-03-02 13:30:00,40.56,40.57,40.5,40.51,59100.0,30.7248,30.7324,30.6794,30.6869,59100.0
2011-03-02 13:40:00,40.51,40.61,40.51,40.53,150200.0,30.6869,30.7627,30.6869,30.7021,150200.0
2011-03-02 13:50:00,40.54,40.6,40.5,40.52,115800.0,30.7097,30.7551,30.6794,30.6945,115800.0
2011-03-02 14:00:00,40.52,40.56,40.43,40.5,148000.0,30.6945,30.7248,30.6263,30.6794,148000.0
2011-03-02 14:10:00,40.5,40.59,40.49,40.53,117100.0,30.6794,30.7475,30.6718,30.7021,117100.0
2011-03-02 14:20:00,40.53,40.61,40.52,40.54,74400.0,30.7021,30.7627,30.6945,30.7097,74400.0
2011-03-02 14:30:00,40.54,40.69,40.52,40.65,191600.0,30.7097,30.8233,30.6945,30.793,191600.0
2011-03-02 14:40:00,40.65,40.79,40.65,40.76,129800.0,30.793,30.899,30.793,30.8763,129800.0
2011-03-02 14:50:00,40.75,40.82,40.72,40.73,130000.0,30.8687,30.9218,30.846,30.8536,130000.0
2011-03-02 15:00:00,40.74,40.8,40.74,40.75,103700.0,30.8612,30.9066,30.8612,30.8687,103700.0
2011-03-02 15:10:00,40.74,40.75,40.66,40.69,138200.0,30.8612,30.8687,30.8006,30.8233,138200.0
2011-03-02 15:20:00,40.68,40.72,40.61,40.69,161700.0,30.8157,30.846,30.7627,30.8233,161700.0
2011-03-02 15:30:00,40.69,40.74,40.67,40.71,201400.0,30.8233,30.8612,30.8081,30.8384,201400.0
2011-03-02 15:40:00,40.71,40.72,40.57,40.57,237400.0,30.8384,30.846,30.7324,30.7324,237400.0
2011-03-02 15:50:00,40.58,40.61,40.51,40.61,264400.0,30.74,30.7627,30.6869,30.7627,264400.0
2011-03-03 09:30:00,41.59,41.63,41.09,41.11,378200.0,31.5051,31.5354,31.1263,31.1414,378200.0
2011-03-03 09:40:00,41.11,41.49,41.05,41.42,511700.0,31.1414,31.4293,31.096,31.3763,511700.0
2011-03-03 09:50:00,41.41,41.54,41.24,41.28,333200.0,31.3687,31.4672,31.2399,31.2702,333200.0
2011-03-03 10:00:00,41.28,41.4,41.17,41.28,176900.0,31.2702,31.3611,31.1869,31.2702,176900.0
2011-03-03 10:10:00,41.28,41.36,41.19,41.26,177700.0,31.2702,31.3308,31.202,31.2551,177700.0
2011-03-03 10:20:00,41.26,41.3,41.16,41.18,154300.0,31.2551,31.2854,31.1793,31.1945,154300.0
2011-03-03 10:30:00,41.18,41.23,41.1,41.12,128200.0,31.1945,31.2324,31.1339,31.149,128200.0
2011-03-03 10:40:00,41.12,41.36,41.12,41.34,143200.0,31.149,31.3308,31.149,31.3157,143200.0
2011-03-03 10:50:00,41.32,41.52,41.27,41.4,197300.0,31.3005,31.452,31.2627,31.3611,197300.0
2011-03-03 11:00:00,41.4,41.46,41.31,41.35,142600.0,31.3611,31.4066,31.293,31.3233,142600.0
2011-03-03 11:10:00,41.36,41.41,41.18,41.19,273300.0,31.3308,31.3687,31.1945,31.202,273300.0
2011-03-03 11:20:00,41.2,41.28,41.14,41.25,61700.0,31.2096,31.2702,31.1642,31.2475,61700.0
2011-03-03 11:30:00,41.25,41.3,41.1,41.13,79400.0,31.2475,31.2854,31.1339,31.1566,79400.0
2011-03-03 11:40:00,41.14,41.22,41.12,41.19,58500.0,31.1642,31.2248,31.149,31.202,58500.0
2011-03-03 11:50:00,41.19,41.3,41.18,41.29,221300.0,31.202,31.2854,31.1945,31.2778,221300.0
2011-03-03 12:00:00,41.3,41.39,41.28,41.38,105800.0,31.2854,31.3536,31.2702,31.346,105800.0
2011-03-03 12:10:00,41.38,41.48,41.38,41.41,109000.0,31.346,31.4217,31.346,31.3687,109000.0
2011-03-03 12:20:00,41.41,41.54,41.4,41.51,110800.0,31.3687,31.4672,31.3611,31.4445,110800.0
2011-03-03 12:30:00,41.5,41.51,41.38,41.5,79400.0,31.4369,31.4445,31.346,31.4369,79400.0
2011-03-03 12:40:00,41.5,41.5,41.4,41.48,77400.0,31.4369,31.4369,31.3611,31.4217,77400.0
2011-03-03 12:50:00,41.49,41.54,41.46,41.52,71400.0,31.4293,31.4672,31.4066,31.452,71400.0
2011-03-03 13:00:00,41.52,41.58,41.41,41.42,96700.0,31.452,31.4975,31.3687,31.3763,96700.0
2011-03-03 13:10:00,41.41,41.44,41.38,41.4,45300.0,31.3687,31.3914,31.346,31.3611,45300.0
2011-03-03 13:20:00,41.4,41.4,41.22,41.22,161900.0,31.3611,31.3611,31.2248,31.2248,161900.0
2011-03-03 13:30:00,41.22,41.23,41.11,41.2,188700.0,31.2248,31.2324,31.1414,31.2096,188700.0
2011-03-03 13:40:00,41.2,41.3,41.16,41.28,52900.0,31.2096,31.2854,31.1793,31.2702,52900.0
2011-03-03 13:50:00,41.27,41.3,41.22,41.23,45300.0,31.2627,31.2854,31.2248,31.2324,45300.0
2011-03-03 14:00:00,41.23,41.3,41.22,41.26,78000.0,31.2324,31.2854,31.2248,31.2551,78000.0
2011-03-03 14:10:00,41.27,41.32,41.22,41.22,80800.0,31.2627,31.3005,31.2248,31.2248,80800.0
2011-03-03 14:20:00,41.22,41.27,41.22,41.25,112100.0,31.2248,31.2627,31.2248,31.2475,112100.0
2011-03-03 14:30:00,41.25,41.27,41.23,41.24,59300.0,31.2475,31.2627,31.2324,31.2399,59300.0
2011-03-03 14:40:00,41.24,41.25,41.23,41.23,84600.0,31.2399,31.2475,31.2324,31.2324,84600.0
2011-03-03 14:50:00,41.23,41.29,41.23,41.27,148800.0,31.2324,31.2778,31.2324,31.2627,148800.0
2011-03-03 15:00:00,41.27,41.29,41.23,41.28,217000.0,31.2627,31.2778,31.2324,31.2702,217000.0
2011-03-03 15:10:00,41.29,41.33,41.26,41.3,118500.0,31.2778,31.3081,31.2551,31.2854,118500.0
2011-03-03 15:20:00,41.3,41.3,41.25,41.26,81200.0,31.2854,31.2854,31.2475,31.2551,81200.0
2011-03-03 15:30:00,41.25,41.28,41.24,41.25,131400.0,31.2475,31.2702,31.2399,31.2475,131400.0
2011-03-03 15:40:00,41.25,41.29,41.13,41.14,216100.0,31.2475,31.2778,31.1566,31.1642,216100.0
2011-03-03 15:50:00,41.14,41.21,41.04,41.08,432200.0,31.1642,31.2172,31.0884,31.1187,432200.0
2011-03-04 09:30:00,40.98,40.98,40.85,40.96,216400.0,31.043,31.043,30.9445,31.0278,216400.0
2011-03-04 09:40:00,40.95,41.08,40.76,40.79,179600.0,31.0202,31.1187,30.8763,30.899,179600.0
2011-03-04 09:50:00,40.8,40.8,40.54,40.67,181800.0,30.9066,30.9066,30.7097,30.8081,181800.0
2011-03-04 10:00:00,40.67,40.75,40.46,40.47,137700.0,30.8081,30.8687,30.6491,30.6566,137700.0
2011-03-04 10:10:00,40.46,40.54,40.34,40.47,165400.0,30.6491,30.7097,30.5582,30.6566,165400.0
2011-03-04 10:20:00,40.49,40.49,40.3,40.4,157400.0,30.6718,30.6718,30.5279,30.6036,157400.0
2011-03-04 10:30:00,40.4,40.41,40.28,40.38,127500.0,30.6036,30.6112,30.5127,30.5885,127500.0
2011-03-04 10:40:00,40.38,40.39,40.24,40.33,76800.0,30.5885,30.596,30.4824,30.5506,76800.0
2011-03-04 10:50:00,40.33,40.41,40.31,40.39,118700.0,30.5506,30.6112,30.5354,30.596,118700.0
2011-03-04 11:00:00,40.39,40.4,40.27,40.28,84700.0,30.596,30.6036,30.5051,30.5127,84700.0
2011-03-04 11:10:00,40.29,40.35,40.22,40.32,65900.0,30.5203,30.5657,30.4673,30.543,65900.0
2011-03-04 11:20:00,40.31,40.33,40.18,40.19,78100.0,30.5354,30.5506,30.437,30.4445,78100.0
2011-03-04 11:30:00,40.19,40.33,40.15,40.27,101500.0,30.4445,30.5506,30.4142,30.5051,101500.0
2011-03-04 11:40:00,40.27,40.27,40.16,40.21,55900.0,30.5051,30.5051,30.4218,30.4597,55900.0
2011-03-04 11:50:00,40.21,40.23,40.07,40.07,71400.0,30.4597,30.4748,30.3536,30.3536,71400.0
2011-03-04 12:00:00,40.07,40.09,40.0,40.06,72600.0,30.3536,30.3688,30.3006,30.3461,72600.0
2011-03-04 12:10:00,40.05,40.05,39.88,39.93,67400.0,30.3385,30.3385,30.2097,30.2476,67400.0
2011-03-04 12:20:00,39.92,39.95,39.8,39.88,138000.0,30.24,30.2627,30.1491,30.2097,138000.0
2011-03-04 12:30:00,39.88,39.88,39.84,39.88,138400.0,30.2097,30.2097,30.1794,30.2097,138400.0
2011-03-04 12:40:00,39.87,39.9,39.84,39.9,53700.0,30.2021,30.2249,30.1794,30.2249,53700.0
2011-03-04 12:50:00,39.9,39.9,39.82,39.83,83100.0,30.2249,30.2249,30.1643,30.1718,83100.0
2011-03-04 13:00:00,39.84,39.88,39.77,39.8,59400.0,30.1794,30.2097,30.1264,30.1491,59400.0
2011-03-04 13:10:00,39.81,39.81,39.74,39.77,86500.0,30.1567,30.1567,30.1037,30.1264,86500.0
2011-03-04 13:20:00,39.78,39.86,39.77,39.84,43800.0,30.134,30.1946,30.1264,30.1794,43800.0
2011-03-04 13:30:00,39.85,40.01,39.82,39.92,96600.0,30.187,30.3082,30.1643,30.24,96600.0
2011-03-04 13:40:00,39.92,39.93,39.8,39.82,31800.0,30.24,30.2476,30.1491,30.1643,31800.0
2011-03-04 13:50:00,39.84,39.93,39.79,39.9,45100.0,30.1794,30.2476,30.1415,30.2249,45100.0
2011-03-04 14:00:00,39.9,39.97,39.86,39.95,155800.0,30.2249,30.2779,30.1946,30.2627,155800.0
2011-03-04 14:10:00,39.95,40.07,39.94,40.05,122800.0,30.2627,30.3536,30.2552,30.3385,122800.0
2011-03-04 14:20:00,40.06,40.11,40.02,40.1,85900.0,30.3461,30.3839,30.3158,30.3764,85900.0
2011-03-04 14:30:00,40.11,40.19,40.06,40.19,139200.0,30.3839,30.4445,30.3461,30.4445,139200.0
2011-03-04 14:40:00,40.19,40.27,40.18,40.24,78100.0,30.4445,30.5051,30.437,30.4824,78100.0
2011-03-04 14:50:00,40.25,40.32,40.23,40.32,70600.0,30.49,30.543,30.4748,30.543,70600.0
2011-03-04 15:00:00,40.33,40.4,40.29,40.33,193300.0,30.5506,30.6036,30.5203,30.5506,193300.0
2011-03-04 15:10:00,40.34,40.37,40.25,40.3,149500.0,30.5582,30.5809,30.49,30.5279,149500.0
2011-03-04 15:20:00,40.3,40.3,40.2,40.22,167400.0,30.5279,30.5279,30.4521,30.4673,167400.0
2011-03-04 15:30:00,40.22,40.3,40.14,40.29,204500.0,30.4673,30.5279,30.4067,30.5203,204500.0
2011-03-04 15:40:00,40.28,40.34,40.25,40.28,353500.0,30.5127,30.5582,30.49,30.5127,353500.0
2011-03-04 15:50:00,40.28,40.41,40.27,40.36,486500.0,30.5127,30.6112,30.5051,30.5733,486500.0
2011-03-07 09:30:00,40.64,40.75,40.39,40.66,229700.0,30.7854,30.8687,30.596,30.8006,229700.0
2011-03-07 09:40:00,40.65,40.66,40.51,40.57,293200.0,30.793,30.8006,30.6869,30.7324,293200.0
2011-03-07 09:50:00,40.57,40.61,40.44,40.54,176600.0,30.7324,30.7627,30.6339,30.7097,176600.0
2011-03-07 10:00:00,40.55,40.61,40.41,40.49,257400.0,30.7172,30.7627,30.6112,30.6718,257400.0
2011-03-07 10:10:00,40.49,40.55,40.42,40.42,190700.0,30.6718,30.7172,30.6188,30.6188,190700.0
2011-03-07 10:20:00,40.42,40.42,40.21,40.28,136000.0,30.6188,30.6188,30.4597,30.5127,136000.0
2011-03-07 10:30:00,40.28,40.45,40.19,40.2,266800.0,30.5127,30.6415,30.4445,30.4521,266800.0
2011-03-07 10:40:00,40.21,40.23,39.91,39.99,269600.0,30.4597,30.4748,30.2324,30.293,269600.0
2011-03-07 10:50:00,39.99,40.0,39.86,39.87,193300.0,30.293,30.3006,30.1946,30.2021,193300.0
2011-03-07 11:00:00,39.86,39.94,39.78,39.92,134800.0,30.1946,30.2552,30.134,30.24,134800.0
2011-03-07 11:10:00,39.92,40.0,39.85,39.94,115300.0,30.24,30.3006,30.187,30.2552,115300.0
2011-03-07 11:20:00,39.94,39.94,39.68,39.7,172800.0,30.2552,30.2552,30.0582,30.0734,172800.0
2011-03-07 11:30:00,39.69,39.79,39.62,39.75,196300.0,30.0658,30.1415,30.0128,30.1112,196300.0
2011-03-07 11:40:00,39.76,39.76,39.5,39.53,135700.0,30.1188,30.1188,29.9218,29.9446,135700.0
2011-03-07 11:50:00,39.52,39.74,39.47,39.72,99300.0,29.937,30.1037,29.8991,30.0885,99300.0
2011-03-07 12:00:00,39.71,40.02,39.69,40.01,187800.0,30.0809,30.3158,30.0658,30.3082,187800.0
2011-03-07 12:10:00,40.01,40.06,39.96,39.97,97400.0,30.3082,30.3461,30.2703,30.2779,97400.0
2011-03-07 12:20:00,39.97,39.97,39.8,39.82,79400.0,30.2779,30.2779,30.1491,30.1643,79400.0
2011-03-07 12:30:00,39.82,39.92,39.81,39.85,63500.0,30.1643,30.24,30.1567,30.187,63500.0
2011-03-07 12:40:00,39.85,39.85,39.75,39.77,48800.0,30.187,30.187,30.1112,30.1264,48800.0
2011-03-07 12:50:00,39.78,39.79,39.69,39.78,94200.0,30.134,30.1415,30.0658,30.134,94200.0
2011-03-07 13:00:00,39.78,39.79,39.74,39.78,61400.0,30.134,30.1415,30.1037,30.134,61400.0
2011-03-07 13:10:00,39.78,39.9,39.72,39.87,63100.0,30.134,30.2249,30.0885,30.2021,63100.0
2011-03-07 13:20:00,39.87,39.91,39.84,39.84,42300.0,30.2021,30.2324,30.1794,30.1794,42300.0
2011-03-07 13:30:00,39.84,39.89,39.79,39.88,73900.0,30.1794,30.2173,30.1415,30.2097,73900.0
2011-03-07 13:40:00,39.88,39.96,39.88,39.95,88200.0,30.2097,30.2703,30.2097,30.2627,88200.0
2011-03-07 13:50:00,39.95,39.95,39.76,39.77,115200.0,30.2627,30.2627,30.1188,30.1264,115200.0
2011-03-07 14:00:00,39.77,39.81,39.74,39.77,70600.0,30.1264,30.1567,30.1037,30.1264,70600.0
2011-03-07 14:10:00,39.77,39.81,39.65,39.8,73700.0,30.1264,30.1567,30.0355,30.1491,73700.0
2011-03-07 14:20:00,39.8,39.84,39.75,39.75,82400.0,30.1491,30.1794,30.1112,30.1112,82400.0
2011-03-07 14:30:00,39.74,39.81,39.69,39.76,80800.0,30.1037,30.1567,30.0658,30.1188,80800.0
2011-03-07 14:40:00,39.76,39.88,39.74,39.87,151100.0,30.1188,30.2097,30.1037,30.2021,151100.0
2011-03-07 14:50:00,39.88,39.95,39.83,39.92,87600.0,30.2097,30.2627,30.1718,30.24,87600.0
2011-03-07 15:00:00,39.91,40.0,39.83,40.0,156900.0,30.2324,30.3006,30.1718,30.3006,156900.0
2011-03-07 15:10:00,40.0,40.07,39.99,40.02,179400.0,30.3006,30.3536,30.293,30.3158,179400.0
2011-03-07 15:20:00,40.02,40.05,39.93,40.01,143400.0,30.3158,30.3385,30.2476,30.3082,143400.0
2011-03-07 15:30:00,40.0,40.08,39.98,40.02,143900.0,30.3006,30.3612,30.2855,30.3158,143900.0
2011-03-07 15:40:00,40.02,40.07,39.98,39.99,238100.0,30.3158,30.3536,30.2855,30.293,238100.0
2011-03-07 15:50:00,39.99,40.01,39.9,39.94,366200.0,30.293,30.3082,30.2249,30.2552,366200.0
2011-03-08 09:30:00,40.05,40.3,39.98,40.07,269900.0,30.3385,30.5279,30.2855,30.3536,269900.0
2011-03-08 09:40:00,40.09,40.17,39.88,39.97,291400.0,30.3688,30.4294,30.2097,30.2779,291400.0
2011-03-08 09:50:00,39.95,40.27,39.84,40.17,649100.0,30.2627,30.5051,30.1794,30.4294,649100.0
2011-03-08 10:00:00,40.17,40.33,40.07,40.16,563600.0,30.4294,30.5506,30.3536,30.4218,563600.0
2011-03-08 10:10:00,40.15,40.3,40.03,40.3,838400.0,30.4142,30.5279,30.3233,30.5279,838400.0
2011-03-08 10:20:00,40.29,40.42,40.24,40.29,488200.0,30.5203,30.6188,30.4824,30.5203,488200.0
2011-03-08 10:30:00,40.29,40.29,40.19,40.26,485900.0,30.5203,30.5203,30.4445,30.4976,485900.0
2011-03-08 10:40:00,40.26,40.3,40.18,40.21,492000.0,30.4976,30.5279,30.437,30.4597,492000.0
2011-03-08 10:50:00,40.2,40.37,40.19,40.33,196300.0,30.4521,30.5809,30.4445,30.5506,196300.0
2011-03-08 11:00:00,40.33,40.39,40.25,40.33,2161400.0,30.5506,30.596,30.49,30.5506,2161400.0
2011-03-08 11:10:00,40.33,40.54,40.3,40.53,286000.0,30.5506,30.7097,30.5279,30.7021,286000.0
2011-03-08 11:20:00,40.53,40.59,40.43,40.59,252100.0,30.7021,30.7475,30.6263,30.7475,252100.0
2011-03-08 11:30:00,40.59,40.7,40.52,40.58,248000.0,30.7475,30.8309,30.6945,30.74,248000.0
2011-03-08 11:40:00,40.59,40.63,40.54,40.63,104800.0,30.7475,30.7778,30.7097,30.7778,104800.0
2011-03-08 11:50:00,40.64,40.78,40.58,40.77,158800.0,30.7854,30.8915,30.74,30.8839,158800.0
2011-03-08 12:00:00,40.77,40.78,40.74,40.75,64200.0,30.8839,30.8915,30.8612,30.8687,64200.0
2011-03-08 12:10:00,40.74,40.76,40.69,40.75,155500.0,30.8612,30.8763,30.8233,30.8687,155500.0
2011-03-08 12:20:00,40.75,40.77,40.69,40.72,152100.0,30.8687,30.8839,30.8233,30.846,152100.0
2011-03-08 12:30:00,40.72,40.75,40.71,40.71,54700.0,30.846,30.8687,30.8384,30.8384,54700.0
2011-03-08 12:40:00,40.71,40.74,40.67,40.68,124000.0,30.8384,30.8612,30.8081,30.8157,124000.0
2011-03-08 12:50:00,40.69,40.71,40.59,40.59,169400.0,30.8233,30.8384,30.7475,30.7475,169400.0
2011-03-08 13:00:00,40.6,40.69,40.59,40.69,58000.0,30.7551,30.8233,30.7475,30.8233,58000.0
2011-03-08 13:10:00,40.69,40.78,40.67,40.77,101100.0,30.8233,30.8915,30.8081,30.8839,101100.0
2011-03-08 13:20:00,40.77,40.88,40.76,40.86,94700.0,30.8839,30.9672,30.8763,30.9521,94700.0
2011-03-08 13:30:00,40.86,40.93,40.78,40.91,100400.0,30.9521,31.0051,30.8915,30.9899,100400.0
2011-03-08 13:40:00,40.91,40.96,40.89,40.95,89200.0,30.9899,31.0278,30.9748,31.0202,89200.0
2011-03-08 13:50:00,40.95,40.98,40.91,40.91,79100.0,31.0202,31.043,30.9899,30.9899,79100.0
2011-03-08 14:00:00,40.92,40.93,40.82,40.83,108500.0,30.9975,31.0051,30.9218,30.9293,108500.0
2011-03-08 14:10:00,40.82,40.83,40.69,40.78,81300.0,30.9218,30.9293,30.8233,30.8915,81300.0
2011-03-08 14:20:00,40.78,40.8,40.73,40.78,78000.0,30.8915,30.9066,30.8536,30.8915,78000.0
2011-03-08 14:30:00,40.78,40.85,40.73,40.85,82700.0,30.8915,30.9445,30.8536,30.9445,82700.0
2011-03-08 14:40:00,40.85,40.91,40.82,40.89,107900.0,30.9445,30.9899,30.9218,30.9748,107900.0
2011-03-08 14:50:00,40.88,40.95,40.84,40.89,117900.0,30.9672,31.0202,30.9369,30.9748,117900.0
2011-03-08 15:00:00,40.88,40.95,40.84,40.94,99800.0,30.9672,31.0202,30.9369,31.0127,99800.0
2011-03-08 15:10:00,40.94,40.98,40.94,40.97,86100.0,31.0127,31.043,31.0127,31.0354,86100.0
2011-03-08 15:20:00,40.97,41.0,40.94,40.99,187700.0,31.0354,31.0581,31.0127,31.0505,187700.0
2011-03-08 15:30:00,40.99,41.17,40.99,41.15,430700.0,31.0505,31.1869,31.0505,31.1717,430700.0
2011-03-08 15:40:00,41.15,41.15,40.93,40.95,348500.0,31.1717,31.1717,31.0051,31.0202,348500.0
2011-03-08 15:50:00,40.95,40.97,40.88,40.89,351300.0,31.0202,31.0354,30.9672,30.9748,351300.0
2011-03-09 09:30:00,41.14,41.22,40.71,40.75,522300.0,31.1642,31.2248,30.8384,30.8687,522300.0
2011-03-09 09:40:00,40.75,41.04,40.65,40.94,304500.0,30.8687,31.0884,30.793,31.0127,304500.0
2011-03-09 09:50:00,40.94,41.02,40.87,40.91,190800.0,31.0127,31.0733,30.9596,30.9899,190800.0
2011-03-09 10:00:00,40.91,41.01,40.79,40.94,261800.0,30.9899,31.0657,30.899,31.0127,261800.0
2011-03-09 10:10:00,40.95,41.37,40.91,41.35,216500.0,31.0202,31.3384,30.9899,31.3233,216500.0
2011-03-09 10:20:00,41.34,41.5,41.3,41.46,196900.0,31.3157,31.4369,31.2854,31.4066,196900.0
2011-03-09 10:30:00,41.45,41.46,41.12,41.12,335900.0,31.399,31.4066,31.149,31.149,335900.0
2011-03-09 10:40:00,41.12,41.12,40.98,41.0,136600.0,31.149,31.149,31.043,31.0581,136600.0
2011-03-09 10:50:00,40.99,40.99,40.79,40.86,133000.0,31.0505,31.0505,30.899,30.9521,133000.0
2011-03-09 11:00:00,40.85,40.96,40.8,40.9,96300.0,30.9445,31.0278,30.9066,30.9824,96300.0
2011-03-09 11:10:00,40.89,41.03,40.89,41.01,66900.0,30.9748,31.0808,30.9748,31.0657,66900.0
2011-03-09 11:20:00,41.02,41.12,41.0,41.02,73100.0,31.0733,31.149,31.0581,31.0733,73100.0
2011-03-09 11:30:00,41.03,41.09,40.95,41.09,95600.0,31.0808,31.1263,31.0202,31.1263,95600.0
2011-03-09 11:40:00,41.08,41.15,41.02,41.1,29600.0,31.1187,31.1717,31.0733,31.1339,29600.0
2011-03-09 11:50:00,41.09,41.25,41.07,41.18,50700.0,31.1263,31.2475,31.1111,31.1945,50700.0
2011-03-09 12:00:00,41.19,41.32,41.18,41.24,49100.0,31.202,31.3005,31.1945,31.2399,49100.0
2011-03-09 12:10:00,41.24,41.32,41.23,41.32,34800.0,31.2399,31.3005,31.2324,31.3005,34800.0
2011-03-09 12:20:00,41.31,41.35,41.15,41.18,129900.0,31.293,31.3233,31.1717,31.1945,129900.0
2011-03-09 12:30:00,41.2,41.3,41.18,41.29,34700.0,31.2096,31.2854,31.1945,31.2778,34700.0
2011-03-09 12:40:00,41.28,41.31,41.18,41.29,52300.0,31.2702,31.293,31.1945,31.2778,52300.0
2011-03-09 12:50:00,41.3,41.33,41.22,41.25,104600.0,31.2854,31.3081,31.2248,31.2475,104600.0
2011-03-09 13:00:00,41.27,41.3,41.21,41.26,72200.0,31.2627,31.2854,31.2172,31.2551,72200.0
2011-03-09 13:10:00,41.27,41.31,41.23,41.3,32600.0,31.2627,31.293,31.2324,31.2854,32600.0
2011-03-09 13:20:00,41.3,41.33,41.25,41.27,45800.0,31.2854,31.3081,31.2475,31.2627,45800.0
2011-03-09 13:30:00,41.28,41.28,41.21,41.23,66300.0,31.2702,31.2702,31.2172,31.2324,66300.0
2011-03-09 13:40:00,41.22,41.27,41.21,41.26,87300.0,31.2248,31.2627,31.2172,31.2551,87300.0
2011-03-09 13:50:00,41.26,41.3,41.23,41.26,63700.0,31.2551,31.2854,31.2324,31.2551,63700.0
2011-03-09 14:00:00,41.26,41.37,41.26,41.32,58800.0,31.2551,31.3384,31.2551,31.3005,58800.0
2011-03-09 14:10:00,41.31,41.41,41.27,41.39,77900.0,31.293,31.3687,31.2627,31.3536,77900.0
2011-03-09 14:20:00,41.4,41.4,41.35,41.36,65100.0,31.3611,31.3611,31.3233,31.3308,65100.0
2011-03-09 14:30:00,41.35,41.35,41.16,41.19,51900.0,31.3233,31.3233,31.1793,31.202,51900.0
2011-03-09 14:40:00,41.19,41.29,41.14,41.26,78400.0,31.202,31.2778,31.1642,31.2551,78400.0
2011-03-09 14:50:00,41.26,41.32,41.23,41.23,81900.0,31.2551,31.3005,31.2324,31.2324,81900.0
2011-03-09 15:00:00,41.23,41.32,41.23,41.32,44300.0,31.2324,31.3005,31.2324,31.3005,44300.0
2011-03-09 15:10:00,41.32,41.38,41.29,41.34,75800.0,31.3005,31.346,31.2778,31.3157,75800.0
2011-03-09 15:20:00,41.34,41.37,41.32,41.36,108400.0,31.3157,31.3384,31.3005,31.3308,108400.0
2011-03-09 15:30:00,41.37,41.37,41.24,41.27,171400.0,31.3384,31.3384,31.2399,31.2627,171400.0
2011-03-09 15:40:00,41.27,41.34,41.24,41.32,233300.0,31.2627,31.3157,31.2399,31.3005,233300.0
2011-03-09 15:50:00,41.32,41.35,41.23,41.25,242500.0,31.3005,31.3233,31.2324,31.2475,242500.0
2011-03-10 09:30:00,40.61,40.98,40.52,40.98,294600.0,30.7627,31.043,30.6945,31.043,294600.0
2011-03-10 09:40:00,40.97,41.45,40.82,41.41,275300.0,31.0354,31.399,30.9218,31.3687,275300.0
2011-03-10 09:50:00,41.39,41.76,41.39,41.55,384100.0,31.3536,31.6338,31.3536,31.4748,384100.0
2011-03-10 10:00:00,41.54,41.56,41.18,41.3,197800.0,31.4672,31.4823,31.1945,31.2854,197800.0
2011-03-10 10:10:00,41.3,41.5,41.26,41.31,216300.0,31.2854,31.4369,31.2551,31.293,216300.0
2011-03-10 10:20:00,41.32,41.59,41.32,41.48,161300.0,31.3005,31.5051,31.3005,31.4217,161300.0
2011-03-10 10:30:00,41.48,41.5,41.37,41.43,135600.0,31.4217,31.4369,31.3384,31.3839,135600.0
2011-03-10 10:40:00,41.43,41.52,41.38,41.42,115600.0,31.3839,31.452,31.346,31.3763,115600.0
2011-03-10 10:50:00,41.42,41.58,41.37,41.57,78200.0,31.3763,31.4975,31.3384,31.4899,78200.0
2011-03-10 11:00:00,41.57,41.66,41.53,41.53,146300.0,31.4899,31.5581,31.4596,31.4596,146300.0
2011-03-10 11:10:00,41.52,41.56,41.48,41.48,140000.0,31.452,31.4823,31.4217,31.4217,140000.0
2011-03-10 11:20:00,41.48,41.52,41.37,41.39,58500.0,31.4217,31.452,31.3384,31.3536,58500.0
2011-03-10 11:30:00,41.38,41.5,41.36,41.44,54600.0,31.346,31.4369,31.3308,31.3914,54600.0
2011-03-10 11:40:00,41.44,41.46,41.3,41.3,82800.0,31.3914,31.4066,31.2854,31.2854,82800.0
2011-03-10 11:50:00,41.3,41.37,41.27,41.34,90400.0,31.2854,31.3384,31.2627,31.3157,90400.0
2011-03-10 12:00:00,41.32,41.36,41.13,41.15,157900.0,31.3005,31.3308,31.1566,31.1717,157900.0
2011-03-10 12:10:00,41.16,41.26,41.15,41.16,67900.0,31.1793,31.2551,31.1717,31.1793,67900.0
2011-03-10 12:20:00,41.16,41.3,41.1,41.14,79900.0,31.1793,31.2854,31.1339,31.1642,79900.0
2011-03-10 12:30:00,41.15,41.18,41.09,41.15,62200.0,31.1717,31.1945,31.1263,31.1717,62200.0
2011-03-10 12:40:00,41.16,41.16,41.0,41.01,66800.0,31.1793,31.1793,31.0581,31.0657,66800.0
2011-03-10 12:50:00,41.01,41.14,40.97,41.12,63400.0,31.0657,31.1642,31.0354,31.149,63400.0
2011-03-10 13:00:00,41.12,41.19,41.08,41.11,96000.0,31.149,31.202,31.1187,31.1414,96000.0
2011-03-10 13:10:00,41.11,41.19,41.08,41.16,174800.0,31.1414,31.202,31.1187,31.1793,174800.0
2011-03-10 13:20:00,41.16,41.2,40.77,40.8,328900.0,31.1793,31.2096,30.8839,30.9066,328900.0
2011-03-10 13:30:00,40.79,40.79,40.51,40.61,293200.0,30.899,30.899,30.6869,30.7627,293200.0
2011-03-10 13:40:00,40.61,40.87,40.61,40.78,266800.0,30.7627,30.9596,30.7627,30.8915,266800.0
2011-03-10 13:50:00,40.78,40.88,40.72,40.82,64600.0,30.8915,30.9672,30.846,30.9218,64600.0
2011-03-10 14:00:00,40.82,40.94,40.78,40.91,67200.0,30.9218,31.0127,30.8915,30.9899,67200.0
2011-03-10 14:10:00,40.89,40.92,40.82,40.89,49600.0,30.9748,30.9975,30.9218,30.9748,49600.0
2011-03-10 14:20:00,40.88,40.89,40.79,40.79,56500.0,30.9672,30.9748,30.899,30.899,56500.0
2011-03-10 14:30:00,40.79,40.91,40.75,40.88,106800.0,30.899,30.9899,30.8687,30.9672,106800.0
2011-03-10 14:40:00,40.87,40.89,40.74,40.78,86000.0,30.9596,30.9748,30.8612,30.8915,86000.0
2011-03-10 14:50:00,40.78,40.9,40.75,40.87,53100.0,30.8915,30.9824,30.8687,30.9596,53100.0
2011-03-10 15:00:00,40.88,40.91,40.75,40.75,252900.0,30.9672,30.9899,30.8687,30.8687,252900.0
2011-03-10 15:10:00,40.75,40.76,40.65,40.66,130200.0,30.8687,30.8763,30.793,30.8006,130200.0
2011-03-10 15:20:00,40.67,40.69,40.56,40.6,157700.0,30.8081,30.8233,30.7248,30.7551,157700.0
2011-03-10 15:30:00,40.6,40.61,40.49,40.55,255600.0,30.7551,30.7627,30.6718,30.7172,255600.0
2011-03-10 15:40:00,40.55,40.71,40.5,40.51,385400.0,30.7172,30.8384,30.6794,30.6869,385400.0
2011-03-10 15:50:00,40.51,40.52,40.44,40.45,463200.0,30.6869,30.6945,30.6339,30.6415,463200.0
2011-03-11 09:30:00,39.3,40.63,39.12,40.02,1993300.0,29.7703,30.7778,29.634,30.3158,1993300.0
2011-03-11 09:40:00,40.02,40.26,39.79,39.85,647900.0,30.3158,30.4976,30.1415,30.187,647900.0
2011-03-11 09:50:00,39.86,39.94,39.67,39.77,584900.0,30.1946,30.2552,30.0506,30.1264,584900.0
2011-03-11 10:00:00,39.79,39.88,39.5,39.52,294200.0,30.1415,30.2097,29.9218,29.937,294200.0
2011-03-11 10:10:00,39.51,39.82,39.48,39.78,288300.0,29.9294,30.1643,29.9067,30.134,288300.0
2011-03-11 10:20:00,39.78,39.99,39.72,39.91,333500.0,30.134,30.293,30.0885,30.2324,333500.0
2011-03-11 10:30:00,39.9,40.01,39.89,39.96,285600.0,30.2249,30.3082,30.2173,30.2703,285600.0
2011-03-11 10:40:00,39.95,40.04,39.85,39.97,290800.0,30.2627,30.3309,30.187,30.2779,290800.0
2011-03-11 10:50:00,39.97,40.04,39.91,40.02,153700.0,30.2779,30.3309,30.2324,30.3158,153700.0
2011-03-11 11:00:00,40.02,40.19,39.99,40.07,350600.0,30.3158,30.4445,30.293,30.3536,350600.0
2011-03-11 11:10:00,40.07,40.09,39.97,40.0,391200.0,30.3536,30.3688,30.2779,30.3006,391200.0
2011-03-11 11:20:00,40.0,40.04,39.89,39.9,116100.0,30.3006,30.3309,30.2173,30.2249,116100.0
2011-03-11 11:30:00,39.9,39.98,39.85,39.97,64200.0,30.2249,30.2855,30.187,30.2779,64200.0
2011-03-11 11:40:00,39.96,40.05,39.93,39.93,152200.0,30.2703,30.3385,30.2476,30.2476,152200.0
2011-03-11 11:50:00,39.93,40.02,39.92,39.95,119500.0,30.2476,30.3158,30.24,30.2627,119500.0
2011-03-11 12:00:00,39.95,40.03,39.9,40.03,157300.0,30.2627,30.3233,30.2249,30.3233,157300.0
2011-03-11 12:10:00,40.02,40.07,39.96,40.0,112800.0,30.3158,30.3536,30.2703,30.3006,112800.0
2011-03-11 12:20:00,39.99,40.12,39.99,40.06,130900.0,30.293,30.3915,30.293,30.3461,130900.0
2011-03-11 12:30:00,40.06,40.11,40.05,40.08,58000.0,30.3461,30.3839,30.3385,30.3612,58000.0
2011-03-11 12:40:00,40.08,40.14,40.06,40.1,260100.0,30.3612,30.4067,30.3461,30.3764,260100.0
2011-03-11 12:50:00,40.1,40.15,40.05,40.11,164300.0,30.3764,30.4142,30.3385,30.3839,164300.0
2011-03-11 13:00:00,40.12,40.13,40.01,40.01,124500.0,30.3915,30.3991,30.3082,30.3082,124500.0
2011-03-11 13:10:00,40.01,40.03,39.87,39.97,133900.0,30.3082,30.3233,30.2021,30.2779,133900.0
2011-03-11 13:20:00,39.97,40.02,39.94,39.98,216700.0,30.2779,30.3158,30.2552,30.2855,216700.0
2011-03-11 13:30:00,39.98,40.04,39.97,40.01,193300.0,30.2855,30.3309,30.2779,30.3082,193300.0
2011-03-11 13:40:00,40.01,40.09,39.99,40.09,162200.0,30.3082,30.3688,30.293,30.3688,162200.0
2011-03-11 13:50:00,40.09,40.09,39.99,40.02,139500.0,30.3688,30.3688,30.293,30.3158,139500.0
2011-03-11 14:00:00,40.02,40.07,39.98,40.0,74400.0,30.3158,30.3536,30.2855,30.3006,74400.0
2011-03-11 14:10:00,40.0,40.15,40.0,40.13,82100.0,30.3006,30.4142,30.3006,30.3991,82100.0
2011-03-11 14:20:00,40.14,40.19,40.1,40.12,62100.0,30.4067,30.4445,30.3764,30.3915,62100.0
2011-03-11 14:30:00,40.13,40.19,40.03,40.05,62700.0,30.3991,30.4445,30.3233,30.3385,62700.0
2011-03-11 14:40:00,40.05,40.07,39.97,39.99,95500.0,30.3385,30.3536,30.2779,30.293,95500.0
2011-03-11 14:50:00,39.99,40.05,39.97,39.98,68700.0,30.293,30.3385,30.2779,30.2855,68700.0
2011-03-11 15:00:00,39.98,40.06,39.94,40.03,85100.0,30.2855,30.3461,30.2552,30.3233,85100.0
2011-03-11 15:10:00,40.03,40.05,39.98,40.04,70300.0,30.3233,30.3385,30.2855,30.3309,70300.0
2011-03-11 15:20:00,40.05,40.06,39.98,40.05,104200.0,30.3385,30.3461,30.2855,30.3385,104200.0
2011-03-11 15:30:00,40.05,40.07,39.97,40.04,206800.0,30.3385,30.3536,30.2779,30.3309,206800.0
2011-03-11 15:40:00,40.04,40.08,39.99,40.05,188500.0,30.3309,30.3612,30.293,30.3385,188500.0
2011-03-11 15:50:00,40.05,40.06,39.91,39.94,309700.0,30.3385,30.3461,30.2324,30.2552,309700.0
2011-03-14 09:30:00,39.43,39.93,39.41,39.92,224700.0,29.8688,30.2476,29.8537,30.24,224700.0
2011-03-14 09:40:00,39.92,40.02,39.81,39.86,257000.0,30.24,30.3158,30.1567,30.1946,257000.0
2011-03-14 09:50:00,39.84,40.08,39.82,40.05,122100.0,30.1794,30.3612,30.1643,30.3385,122100.0
2011-03-14 10:00:00,40.05,40.07,39.9,39.94,162400.0,30.3385,30.3536,30.2249,30.2552,162400.0
2011-03-14 10:10:00,39.95,39.97,39.9,39.92,169800.0,30.2627,30.2779,30.2249,30.24,169800.0
2011-03-14 10:20:00,39.93,39.95,39.8,39.8,102000.0,30.2476,30.2627,30.1491,30.1491,102000.0
2011-03-14 10:30:00,39.8,39.8,39.53,39.65,122300.0,30.1491,30.1491,29.9446,30.0355,122300.0
2011-03-14 10:40:00,39.65,39.89,39.6,39.88,90800.0,30.0355,30.2173,29.9976,30.2097,90800.0
2011-03-14 10:50:00,39.88,40.02,39.88,40.0,197500.0,30.2097,30.3158,30.2097,30.3006,197500.0
2011-03-14 11:00:00,40.0,40.02,39.88,39.89,217000.0,30.3006,30.3158,30.2097,30.2173,217000.0
2011-03-14 11:10:00,39.87,39.91,39.65,39.67,188300.0,30.2021,30.2324,30.0355,30.0506,188300.0
2011-03-14 11:20:00,39.68,39.91,39.68,39.86,150100.0,30.0582,30.2324,30.0582,30.1946,150100.0
2011-03-14 11:30:00,39.85,39.91,39.81,39.83,99200.0,30.187,30.2324,30.1567,30.1718,99200.0
2011-03-14 11:40:00,39.83,39.93,39.81,39.88,93600.0,30.1718,30.2476,30.1567,30.2097,93600.0
2011-03-14 11:50:00,39.88,39.89,39.85,39.86,120600.0,30.2097,30.2173,30.187,30.1946,120600.0
2011-03-14 12:00:00,39.86,39.88,39.82,39.84,208600.0,30.1946,30.2097,30.1643,30.1794,208600.0
2011-03-14 12:10:00,39.84,39.85,39.75,39.8,53100.0,30.1794,30.187,30.1112,30.1491,53100.0
2011-03-14 12:20:00,39.8,39.84,39.75,39.77,77500.0,30.1491,30.1794,30.1112,30.1264,77500.0
2011-03-14 12:30:00,39.77,39.8,39.65,39.65,80100.0,30.1264,30.1491,30.0355,30.0355,80100.0
2011-03-14 12:40:00,39.65,39.66,39.55,39.57,90200.0,30.0355,30.0431,29.9597,29.9749,90200.0
2011-03-14 12:50:00,39.56,39.6,39.53,39.59,93200.0,29.9673,29.9976,29.9446,29.99,93200.0
2011-03-14 13:00:00,39.59,39.6,39.52,39.56,84500.0,29.99,29.9976,29.937,29.9673,84500.0
2011-03-14 13:10:00,39.57,39.63,39.56,39.59,54300.0,29.9749,30.0203,29.9673,29.99,54300.0
2011-03-14 13:20:00,39.59,39.62,39.53,39.58,55900.0,29.99,30.0128,29.9446,29.9825,55900.0
2011-03-14 13:30:00,39.58,39.58,39.5,39.55,29400.0,29.9825,29.9825,29.9218,29.9597,29400.0
2011-03-14 13:40:00,39.54,39.64,39.51,39.58,40400.0,29.9521,30.0279,29.9294,29.9825,40400.0
2011-03-14 13:50:00,39.58,39.69,39.58,39.64,52000.0,29.9825,30.0658,29.9825,30.0279,52000.0
2011-03-14 14:00:00,39.64,39.77,39.61,39.75,59900.0,30.0279,30.1264,30.0052,30.1112,59900.0
2011-03-14 14:10:00,39.75,39.75,39.65,39.68,43700.0,30.1112,30.1112,30.0355,30.0582,43700.0
2011-03-14 14:20:00,39.68,39.74,39.65,39.72,78300.0,30.0582,30.1037,30.0355,30.0885,78300.0
2011-03-14 14:30:00,39.72,39.72,39.61,39.62,40900.0,30.0885,30.0885,30.0052,30.0128,40900.0
2011-03-14 14:40:00,39.63,39.74,39.6,39.74,46200.0,30.0203,30.1037,29.9976,30.1037,46200.0
2011-03-14 14:50:00,39.74,39.81,39.71,39.8,95500.0,30.1037,30.1567,30.0809,30.1491,95500.0
2011-03-14 15:00:00,39.8,39.88,39.79,39.85,134800.0,30.1491,30.2097,30.1415,30.187,134800.0
2011-03-14 15:10:00,39.85,39.89,39.82,39.82,99000.0,30.187,30.2173,30.1643,30.1643,99000.0
2011-03-14 15:20:00,39.83,39.87,39.75,39.78,95400.0,30.1718,30.2021,30.1112,30.134,95400.0
2011-03-14 15:30:00,39.78,39.81,39.74,39.8,88300.0,30.134,30.1567,30.1037,30.1491,88300.0
2011-03-14 15:40:00,39.81,39.93,39.8,39.84,112600.0,30.1567,30.2476,30.1491,30.1794,112600.0
2011-03-14 15:50:00,39.84,39.89,39.8,39.84,172700.0,30.1794,30.2173,30.1491,30.1794,172700.0
2011-03-15 09:30:00,38.19,38.92,38.08,38.77,728500.0,28.9295,29.4825,28.8462,29.3689,728500.0
2011-03-15 09:40:00,38.77,38.93,38.55,38.91,327700.0,29.3689,29.4901,29.2022,29.4749,327700.0
2011-03-15 09:50:00,38.91,38.97,38.69,38.77,230100.0,29.4749,29.5204,29.3083,29.3689,230100.0
2011-03-15 10:00:00,38.75,38.99,38.71,38.95,371100.0,29.3537,29.5355,29.3234,29.5052,371100.0
2011-03-15 10:10:00,38.94,38.94,38.7,38.78,415400.0,29.4976,29.4976,29.3158,29.3764,415400.0
2011-03-15 10:20:00,38.78,38.96,38.76,38.89,300100.0,29.3764,29.5128,29.3613,29.4598,300100.0
2011-03-15 10:30:00,38.9,38.97,38.82,38.97,168400.0,29.4673,29.5204,29.4067,29.5204,168400.0
2011-03-15 10:40:00,38.96,38.96,38.8,38.83,139400.0,29.5128,29.5128,29.3916,29.4143,139400.0
2011-03-15 10:50:00,38.83,38.91,38.73,38.86,169800.0,29.4143,29.4749,29.3386,29.437,169800.0
2011-03-15 11:00:00,38.87,38.88,38.68,38.72,169600.0,29.4446,29.4522,29.3007,29.331,169600.0
2011-03-15 11:10:00,38.72,38.79,38.69,38.76,89100.0,29.331,29.384,29.3083,29.3613,89100.0
2011-03-15 11:20:00,38.77,39.0,38.73,38.98,143000.0,29.3689,29.5431,29.3386,29.5279,143000.0
2011-03-15 11:30:00,38.97,39.0,38.8,38.86,254200.0,29.5204,29.5431,29.3916,29.437,254200.0
2011-03-15 11:40:00,38.86,38.93,38.76,38.77,185000.0,29.437,29.4901,29.3613,29.3689,185000.0
2011-03-15 11:50:00,38.77,38.78,38.63,38.74,160700.0,29.3689,29.3764,29.2628,29.3461,160700.0
2011-03-15 12:00:00,38.74,38.85,38.7,38.81,106400.0,29.3461,29.4295,29.3158,29.3992,106400.0
2011-03-15 12:10:00,38.82,38.84,38.72,38.74,91800.0,29.4067,29.4219,29.331,29.3461,91800.0
2011-03-15 12:20:00,38.73,38.93,38.73,38.9,80900.0,29.3386,29.4901,29.3386,29.4673,80900.0
2011-03-15 12:30:00,38.9,38.91,38.81,38.82,75700.0,29.4673,29.4749,29.3992,29.4067,75700.0
2011-03-15 12:40:00,38.83,38.83,38.65,38.73,99800.0,29.4143,29.4143,29.278,29.3386,99800.0
2011-03-15 12:50:00,38.73,38.82,38.73,38.77,96200.0,29.3386,29.4067,29.3386,29.3689,96200.0
2011-03-15 13:00:00,38.78,38.82,38.76,38.76,73300.0,29.3764,29.4067,29.3613,29.3613,73300.0
2011-03-15 13:10:00,38.76,38.84,38.71,38.75,57200.0,29.3613,29.4219,29.3234,29.3537,57200.0
2011-03-15 13:20:00,38.75,38.8,38.7,38.71,33100.0,29.3537,29.3916,29.3158,29.3234,33100.0
2011-03-15 13:30:00,38.72,38.8,38.72,38.79,32000.0,29.331,29.3916,29.331,29.384,32000.0
2011-03-15 13:40:00,38.79,38.89,38.79,38.86,73900.0,29.384,29.4598,29.384,29.437,73900.0
2011-03-15 13:50:00,38.86,38.91,38.85,38.87,64100.0,29.437,29.4749,29.4295,29.4446,64100.0
2011-03-15 14:00:00,38.87,38.93,38.84,38.89,50100.0,29.4446,29.4901,29.4219,29.4598,50100.0
2011-03-15 14:10:00,38.89,39.02,38.84,38.85,105200.0,29.4598,29.5582,29.4219,29.4295,105200.0
2011-03-15 14:20:00,38.86,39.02,38.86,38.99,260400.0,29.437,29.5582,29.437,29.5355,260400.0
2011-03-15 14:30:00,38.99,39.02,38.93,39.0,116200.0,29.5355,29.5582,29.4901,29.5431,116200.0
2011-03-15 14:40:00,39.0,39.12,38.96,39.1,156400.0,29.5431,29.634,29.5128,29.6188,156400.0
2011-03-15 14:50:00,39.11,39.22,39.09,39.14,186100.0,29.6264,29.7097,29.6113,29.6491,186100.0
2011-03-15 15:00:00,39.13,39.24,39.13,39.22,177300.0,29.6416,29.7249,29.6416,29.7097,177300.0
2011-03-15 15:10:00,39.22,39.31,39.21,39.29,123000.0,29.7097,29.7779,29.7022,29.7628,123000.0
2011-03-15 15:20:00,39.28,39.37,39.25,39.25,129500.0,29.7552,29.8234,29.7325,29.7325,129500.0
2011-03-15 15:30:00,39.25,39.26,39.14,39.23,170900.0,29.7325,29.74,29.6491,29.7173,170900.0
2011-03-15 15:40:00,39.24,39.31,39.17,39.23,267300.0,29.7249,29.7779,29.6719,29.7173,267300.0
2011-03-15 15:50:00,39.24,39.31,39.06,39.12,423000.0,29.7249,29.7779,29.5885,29.634,423000.0
2011-03-16 09:30:00,38.76,38.99,38.7,38.9,299900.0,29.3613,29.5355,29.3158,29.4673,299900.0
2011-03-16 09:40:00,38.89,39.1,38.75,38.93,279200.0,29.4598,29.6188,29.3537,29.4901,279200.0
2011-03-16 09:50:00,38.95,39.16,38.94,38.96,169200.0,29.5052,29.6643,29.4976,29.5128,169200.0
2011-03-16 10:00:00,38.97,39.12,38.93,39.08,164400.0,29.5204,29.634,29.4901,29.6037,164400.0
2011-03-16 10:10:00,39.1,39.17,38.92,39.11,128300.0,29.6188,29.6719,29.4825,29.6264,128300.0
2011-03-16 10:20:00,39.1,39.21,39.02,39.14,152000.0,29.6188,29.7022,29.5582,29.6491,152000.0
2011-03-16 10:30:00,39.15,39.18,39.06,39.17,122800.0,29.6567,29.6794,29.5885,29.6719,122800.0
2011-03-16 10:40:00,39.16,39.25,39.09,39.24,90300.0,29.6643,29.7325,29.6113,29.7249,90300.0
2011-03-16 10:50:00,39.24,39.25,38.95,38.96,73800.0,29.7249,29.7325,29.5052,29.5128,73800.0
2011-03-16 11:00:00,38.96,38.97,38.54,38.92,559900.0,29.5128,29.5204,29.1946,29.4825,559900.0
2011-03-16 11:10:00,38.9,39.02,38.79,38.88,358500.0,29.4673,29.5582,29.384,29.4522,358500.0
2011-03-16 11:20:00,38.88,38.95,38.77,38.82,342600.0,29.4522,29.5052,29.3689,29.4067,342600.0
2011-03-16 11:30:00,38.82,38.98,38.81,38.92,322000.0,29.4067,29.5279,29.3992,29.4825,322000.0
2011-03-16 11:40:00,38.91,38.99,38.85,38.95,246900.0,29.4749,29.5355,29.4295,29.5052,246900.0
2011-03-16 11:50:00,38.95,38.95,38.79,38.84,129900.0,29.5052,29.5052,29.384,29.4219,129900.0
2011-03-16 12:00:00,38.83,38.92,38.75,38.9,224500.0,29.4143,29.4825,29.3537,29.4673,224500.0
2011-03-16 12:10:00,38.9,38.98,38.74,38.79,340800.0,29.4673,29.5279,29.3461,29.384,340800.0
2011-03-16 12:20:00,38.78,38.97,38.75,38.95,180600.0,29.3764,29.5204,29.3537,29.5052,180600.0
2011-03-16 12:30:00,38.95,39.0,38.77,38.84,260200.0,29.5052,29.5431,29.3689,29.4219,260200.0
2011-03-16 12:40:00,38.85,38.93,38.78,38.89,129800.0,29.4295,29.4901,29.3764,29.4598,129800.0
2011-03-16 12:50:00,38.89,38.94,38.77,38.85,76200.0,29.4598,29.4976,29.3689,29.4295,76200.0
2011-03-16 13:00:00,38.86,38.94,38.84,38.87,115500.0,29.437,29.4976,29.4219,29.4446,115500.0
2011-03-16 13:10:00,38.87,38.94,38.82,38.91,121400.0,29.4446,29.4976,29.4067,29.4749,121400.0
2011-03-16 13:20:00,38.92,38.96,38.8,38.85,101800.0,29.4825,29.5128,29.3916,29.4295,101800.0
2011-03-16 13:30:00,38.84,38.86,38.74,38.79,131200.0,29.4219,29.437,29.3461,29.384,131200.0
2011-03-16 13:40:00,38.79,38.84,38.73,38.82,156000.0,29.384,29.4219,29.3386,29.4067,156000.0
2011-03-16 13:50:00,38.82,38.86,38.76,38.77,82400.0,29.4067,29.437,29.3613,29.3689,82400.0
2011-03-16 14:00:00,38.77,38.79,38.65,38.71,191900.0,29.3689,29.384,29.278,29.3234,191900.0
2011-03-16 14:10:00,38.72,38.73,38.51,38.52,257100.0,29.331,29.3386,29.1719,29.1795,257100.0
2011-03-16 14:20:00,38.51,38.86,38.51,38.8,431900.0,29.1719,29.437,29.1719,29.3916,431900.0
2011-03-16 14:30:00,38.8,39.08,38.79,39.06,405000.0,29.3916,29.6037,29.384,29.5885,405000.0
2011-03-16 14:40:00,39.07,39.32,39.07,39.23,330200.0,29.5961,29.7855,29.5961,29.7173,330200.0
2011-03-16 14:50:00,39.23,39.34,39.18,39.22,206700.0,29.7173,29.8006,29.6794,29.7097,206700.0
2011-03-16 15:00:00,39.21,39.24,39.08,39.1,150500.0,29.7022,29.7249,29.6037,29.6188,150500.0
2011-03-16 15:10:00,39.11,39.18,39.01,39.06,158800.0,29.6264,29.6794,29.5507,29.5885,158800.0
2011-03-16 15:20:00,39.05,39.15,38.81,38.88,287300.0,29.581,29.6567,29.3992,29.4522,287300.0
2011-03-16 15:30:00,38.88,39.01,38.83,38.95,301600.0,29.4522,29.5507,29.4143,29.5052,301600.0
2011-03-16 15:40:00,38.95,39.08,38.84,38.91,291700.0,29.5052,29.6037,29.4219,29.4749,291700.0
2011-03-16 15:50:00,38.91,38.91,38.76,38.79,493800.0,29.4749,29.4749,29.3613,29.384,493800.0
2011-03-17 09:30:00,39.57,39.77,39.51,39.75,244100.0,29.9749,30.1264,29.9294,30.1112,244100.0
2011-03-17 09:40:00,39.76,39.76,39.43,39.61,197700.0,30.1188,30.1188,29.8688,30.0052,197700.0
2011-03-17 09:50:00,39.6,39.85,39.58,39.75,251600.0,29.9976,30.187,29.9825,30.1112,251600.0
2011-03-17 10:00:00,39.76,39.9,39.75,39.8,280900.0,30.1188,30.2249,30.1112,30.1491,280900.0
2011-03-17 10:10:00,39.8,39.9,39.73,39.9,101100.0,30.1491,30.2249,30.0961,30.2249,101100.0
2011-03-17 10:20:00,39.89,40.01,39.86,39.98,140900.0,30.2173,30.3082,30.1946,30.2855,140900.0
2011-03-17 10:30:00,39.98,40.01,39.91,39.93,163800.0,30.2855,30.3082,30.2324,30.2476,163800.0
2011-03-17 10:40:00,39.93,40.02,39.86,39.98,186400.0,30.2476,30.3158,30.1946,30.2855,186400.0
2011-03-17 10:50:00,39.97,40.0,39.91,40.0,180600.0,30.2779,30.3006,30.2324,30.3006,180600.0
2011-03-17 11:00:00,40.0,40.04,39.88,39.94,103300.0,30.3006,30.3309,30.2097,30.2552,103300.0
2011-03-17 11:10:00,39.94,39.94,39.68,39.7,99600.0,30.2552,30.2552,30.0582,30.0734,99600.0
2011-03-17 11:20:00,39.7,39.75,39.54,39.55,100900.0,30.0734,30.1112,29.9521,29.9597,100900.0
2011-03-17 11:30:00,39.57,39.58,39.47,39.53,146500.0,29.9749,29.9825,29.8991,29.9446,146500.0
2011-03-17 11:40:00,39.51,39.57,39.49,39.49,192400.0,29.9294,29.9749,29.9143,29.9143,192400.0
2011-03-17 11:50:00,39.49,39.53,39.38,39.38,74200.0,29.9143,29.9446,29.8309,29.8309,74200.0
2011-03-17 12:00:00,39.38,39.42,39.27,39.38,141400.0,29.8309,29.8612,29.7476,29.8309,141400.0
2011-03-17 12:10:00,39.38,39.43,39.34,39.36,47800.0,29.8309,29.8688,29.8006,29.8158,47800.0
2011-03-17 12:20:00,39.36,39.39,39.29,39.32,50300.0,29.8158,29.8385,29.7628,29.7855,50300.0
2011-03-17 12:30:00,39.32,39.4,39.31,39.37,46500.0,29.7855,29.8461,29.7779,29.8234,46500.0
2011-03-17 12:40:00,39.37,39.39,39.3,39.34,57100.0,29.8234,29.8385,29.7703,29.8006,57100.0
2011-03-17 12:50:00,39.34,39.43,39.34,39.36,55800.0,29.8006,29.8688,29.8006,29.8158,55800.0
2011-03-17 13:00:00,39.36,39.4,39.25,39.31,127100.0,29.8158,29.8461,29.7325,29.7779,127100.0
2011-03-17 13:10:00,39.31,39.41,39.29,39.31,100100.0,29.7779,29.8537,29.7628,29.7779,100100.0
2011-03-17 13:20:00,39.31,39.33,39.12,39.13,82100.0,29.7779,29.7931,29.634,29.6416,82100.0
2011-03-17 13:30:00,39.14,39.31,39.1,39.27,80600.0,29.6491,29.7779,29.6188,29.7476,80600.0
2011-03-17 13:40:00,39.28,39.28,39.2,39.24,76400.0,29.7552,29.7552,29.6946,29.7249,76400.0
2011-03-17 13:50:00,39.24,39.26,39.16,39.2,103700.0,29.7249,29.74,29.6643,29.6946,103700.0
2011-03-17 14:00:00,39.2,39.21,39.1,39.19,127000.0,29.6946,29.7022,29.6188,29.687,127000.0
2011-03-17 14:10:00,39.19,39.21,39.08,39.18,76800.0,29.687,29.7022,29.6037,29.6794,76800.0
2011-03-17 14:20:00,39.18,39.23,39.09,39.18,144200.0,29.6794,29.7173,29.6113,29.6794,144200.0
2011-03-17 14:30:00,39.18,39.33,39.17,39.25,99300.0,29.6794,29.7931,29.6719,29.7325,99300.0
2011-03-17 14:40:00,39.26,39.3,39.25,39.26,53300.0,29.74,29.7703,29.7325,29.74,53300.0
2011-03-17 14:50:00,39.27,39.34,39.24,39.25,54700.0,29.7476,29.8006,29.7249,29.7325,54700.0
2011-03-17 15:00:00,39.24,39.29,39.23,39.25,85100.0,29.7249,29.7628,29.7173,29.7325,85100.0
2011-03-17 15:10:00,39.26,39.26,39.18,39.2,136000.0,29.74,29.74,29.6794,29.6946,136000.0
2011-03-17 15:20:00,39.2,39.2,39.08,39.09,140500.0,29.6946,29.6946,29.6037,29.6113,140500.0
2011-03-17 15:30:00,39.09,39.17,39.05,39.17,217100.0,29.6113,29.6719,29.581,29.6719,217100.0
2011-03-17 15:40:00,39.17,39.29,39.1,39.2,314600.0,29.6719,29.7628,29.6188,29.6946,314600.0
2011-03-17 15:50:00,39.2,39.2,39.08,39.12,377600.0,29.6946,29.6946,29.6037,29.634,377600.0
2011-03-18 09:30:00,39.98,40.16,39.83,39.92,645200.0,30.2855,30.4218,30.1718,30.24,645200.0
2011-03-18 09:40:00,39.93,39.96,39.82,39.9,230100.0,30.2476,30.2703,30.1643,30.2249,230100.0
2011-03-18 09:50:00,39.9,39.93,39.82,39.86,162200.0,30.2249,30.2476,30.1643,30.1946,162200.0
2011-03-18 10:00:00,39.86,39.9,39.61,39.64,173300.0,30.1946,30.2249,30.0052,30.0279,173300.0
2011-03-18 10:10:00,39.64,39.68,39.57,39.65,179800.0,30.0279,30.0582,29.9749,30.0355,179800.0
2011-03-18 10:20:00,39.66,39.75,39.58,39.59,130200.0,30.0431,30.1112,29.9825,29.99,130200.0
2011-03-18 10:30:00,39.59,39.67,39.56,39.62,101600.0,29.99,30.0506,29.9673,30.0128,101600.0
2011-03-18 10:40:00,39.61,39.66,39.56,39.63,69800.0,30.0052,30.0431,29.9673,30.0203,69800.0
2011-03-18 10:50:00,39.64,39.72,39.61,39.72,59700.0,30.0279,30.0885,30.0052,30.0885,59700.0
2011-03-18 11:00:00,39.72,39.8,39.65,39.67,110700.0,30.0885,30.1491,30.0355,30.0506,110700.0
2011-03-18 11:10:00,39.67,39.77,39.64,39.76,119100.0,30.0506,30.1264,30.0279,30.1188,119100.0
2011-03-18 11:20:00,39.76,39.76,39.55,39.55,141700.0,30.1188,30.1188,29.9597,29.9597,141700.0
2011-03-18 11:30:00,39.55,39.71,39.53,39.63,131300.0,29.9597,30.0809,29.9446,30.0203,131300.0
2011-03-18 11:40:00,39.63,39.68,39.41,39.52,176700.0,30.0203,30.0582,29.8537,29.937,176700.0
2011-03-18 11:50:00,39.54,39.55,39.45,39.47,98400.0,29.9521,29.9597,29.884,29.8991,98400.0
2011-03-18 12:00:00,39.47,39.54,39.46,39.52,46900.0,29.8991,29.9521,29.8915,29.937,46900.0
2011-03-18 12:10:00,39.52,39.55,39.43,39.54,64700.0,29.937,29.9597,29.8688,29.9521,64700.0
2011-03-18 12:20:00,39.55,39.69,39.5,39.63,62100.0,29.9597,30.0658,29.9218,30.0203,62100.0
2011-03-18 12:30:00,39.64,39.68,39.56,39.65,87900.0,30.0279,30.0582,29.9673,30.0355,87900.0
2011-03-18 12:40:00,39.65,39.67,39.55,39.65,61800.0,30.0355,30.0506,29.9597,30.0355,61800.0
2011-03-18 12:50:00,39.65,39.67,39.57,39.57,86700.0,30.0355,30.0506,29.9749,29.9749,86700.0
2011-03-18 13:00:00,39.57,39.77,39.56,39.76,61100.0,29.9749,30.1264,29.9673,30.1188,61100.0
2011-03-18 13:10:00,39.75,39.81,39.71,39.8,63100.0,30.1112,30.1567,30.0809,30.1491,63100.0
2011-03-18 13:20:00,39.79,39.82,39.66,39.76,69600.0,30.1415,30.1643,30.0431,30.1188,69600.0
2011-03-18 13:30:00,39.75,39.76,39.64,39.76,48900.0,30.1112,30.1188,30.0279,30.1188,48900.0
2011-03-18 13:40:00,39.76,39.77,39.67,39.73,53000.0,30.1188,30.1264,30.0506,30.0961,53000.0
2011-03-18 13:50:00,39.73,39.74,39.62,39.64,51100.0,30.0961,30.1037,30.0128,30.0279,51100.0
2011-03-18 14:00:00,39.64,39.68,39.58,39.65,49000.0,30.0279,30.0582,29.9825,30.0355,49000.0
2011-03-18 14:10:00,39.64,39.65,39.51,39.51,70100.0,30.0279,30.0355,29.9294,29.9294,70100.0
2011-03-18 14:20:00,39.51,39.66,39.49,39.64,64100.0,29.9294,30.0431,29.9143,30.0279,64100.0
2011-03-18 14:30:00,39.65,39.7,39.62,39.68,88900.0,30.0355,30.0734,30.0128,30.0582,88900.0
2011-03-18 14:40:00,39.68,39.69,39.63,39.64,153500.0,30.0582,30.0658,30.0203,30.0279,153500.0
2011-03-18 14:50:00,39.65,39.69,39.62,39.63,177000.0,30.0355,30.0658,30.0128,30.0203,177000.0
2011-03-18 15:00:00,39.63,39.65,39.6,39.62,98800.0,30.0203,30.0355,29.9976,30.0128,98800.0
2011-03-18 15:10:00,39.62,39.63,39.52,39.58,126600.0,30.0128,30.0203,29.937,29.9825,126600.0
2011-03-18 15:20:00,39.59,39.66,39.58,39.63,72900.0,29.99,30.0431,29.9825,30.0203,72900.0
2011-03-18 15:30:00,39.63,39.71,39.59,39.66,305900.0,30.0203,30.0809,29.99,30.0431,305900.0
2011-03-18 15:40:00,39.66,39.68,39.56,39.57,240800.0,30.0431,30.0582,29.9673,29.9749,240800.0
2011-03-18 15:50:00,39.57,39.65,39.52,39.62,276700.0,29.9749,30.0355,29.937,30.0128,276700.0
2011-03-21 09:30:00,40.25,40.38,40.19,40.34,309000.0,30.49,30.5885,30.4445,30.5582,309000.0
2011-03-21 09:40:00,40.33,40.38,40.19,40.26,243300.0,30.5506,30.5885,30.4445,30.4976,243300.0
2011-03-21 09:50:00,40.25,40.33,40.15,40.21,162300.0,30.49,30.5506,30.4142,30.4597,162300.0
2011-03-21 10:00:00,40.2,40.37,40.19,40.33,210600.0,30.4521,30.5809,30.4445,30.5506,210600.0
2011-03-21 10:10:00,40.32,40.32,40.18,40.19,184000.0,30.543,30.543,30.437,30.4445,184000.0
2011-03-21 10:20:00,40.18,40.34,40.17,40.33,180600.0,30.437,30.5582,30.4294,30.5506,180600.0
2011-03-21 10:30:00,40.34,40.36,40.25,40.28,158100.0,30.5582,30.5733,30.49,30.5127,158100.0
2011-03-21 10:40:00,40.28,40.4,40.27,40.37,158900.0,30.5127,30.6036,30.5051,30.5809,158900.0
2011-03-21 10:50:00,40.38,40.4,40.29,40.36,130300.0,30.5885,30.6036,30.5203,30.5733,130300.0
2011-03-21 11:00:00,40.37,40.52,40.35,40.51,127900.0,30.5809,30.6945,30.5657,30.6869,127900.0
2011-03-21 11:10:00,40.51,40.6,40.5,40.55,148800.0,30.6869,30.7551,30.6794,30.7172,148800.0
2011-03-21 11:20:00,40.55,40.62,40.54,40.57,108200.0,30.7172,30.7703,30.7097,30.7324,108200.0
2011-03-21 11:30:00,40.57,40.62,40.54,40.58,132300.0,30.7324,30.7703,30.7097,30.74,132300.0
2011-03-21 11:40:00,40.59,40.7,40.57,40.64,188300.0,30.7475,30.8309,30.7324,30.7854,188300.0
2011-03-21 11:50:00,40.64,40.67,40.54,40.55,130100.0,30.7854,30.8081,30.7097,30.7172,130100.0
2011-03-21 12:00:00,40.53,40.63,40.53,40.6,71300.0,30.7021,30.7778,30.7021,30.7551,71300.0
2011-03-21 12:10:00,40.6,40.63,40.53,40.63,69100.0,30.7551,30.7778,30.7021,30.7778,69100.0
2011-03-21 12:20:00,40.63,40.65,40.59,40.64,82600.0,30.7778,30.793,30.7475,30.7854,82600.0
2011-03-21 12:30:00,40.63,40.68,40.6,40.67,115200.0,30.7778,30.8157,30.7551,30.8081,115200.0
2011-03-21 12:40:00,40.68,40.69,40.57,40.62,122900.0,30.8157,30.8233,30.7324,30.7703,122900.0
2011-03-21 12:50:00,40.61,40.66,40.58,40.6,152400.0,30.7627,30.8006,30.74,30.7551,152400.0
2011-03-21 13:00:00,40.59,40.6,40.5,40.5,96100.0,30.7475,30.7551,30.6794,30.6794,96100.0
2011-03-21 13:10:00,40.5,40.57,40.5,40.57,108000.0,30.6794,30.7324,30.6794,30.7324,108000.0
2011-03-21 13:20:00,40.57,40.57,40.49,40.51,93200.0,30.7324,30.7324,30.6718,30.6869,93200.0
2011-03-21 13:30:00,40.51,40.6,40.49,40.58,135300.0,30.6869,30.7551,30.6718,30.74,135300.0
2011-03-21 13:40:00,40.58,40.69,40.55,40.66,159400.0,30.74,30.8233,30.7172,30.8006,159400.0
2011-03-21 13:50:00,40.66,40.7,40.61,40.64,90500.0,30.8006,30.8309,30.7627,30.7854,90500.0
2011-03-21 14:00:00,40.64,40.66,40.58,40.63,245700.0,30.7854,30.8006,30.74,30.7778,245700.0
2011-03-21 14:10:00,40.63,40.67,40.59,40.67,206800.0,30.7778,30.8081,30.7475,30.8081,206800.0
2011-03-21 14:20:00,40.67,40.69,40.62,40.63,232700.0,30.8081,30.8233,30.7703,30.7778,232700.0
2011-03-21 14:30:00,40.63,40.75,40.63,40.72,124500.0,30.7778,30.8687,30.7778,30.846,124500.0
2011-03-21 14:40:00,40.72,40.76,40.71,40.76,120600.0,30.846,30.8763,30.8384,30.8763,120600.0
2011-03-21 14:50:00,40.76,40.81,40.72,40.79,231900.0,30.8763,30.9142,30.846,30.899,231900.0
2011-03-21 15:00:00,40.78,40.85,40.73,40.85,208500.0,30.8915,30.9445,30.8536,30.9445,208500.0
2011-03-21 15:10:00,40.85,40.89,40.79,40.8,203700.0,30.9445,30.9748,30.899,30.9066,203700.0
2011-03-21 15:20:00,40.8,40.8,40.71,40.74,178100.0,30.9066,30.9066,30.8384,30.8612,178100.0
2011-03-21 15:30:00,40.74,40.78,40.73,40.76,167700.0,30.8612,30.8915,30.8536,30.8763,167700.0
2011-03-21 15:40:00,40.76,40.89,40.76,40.88,233100.0,30.8763,30.9748,30.8763,30.9672,233100.0
2011-03-21 15:50:00,40.88,41.11,40.86,40.99,657300.0,30.9672,31.1414,30.9521,31.0505,657300.0
2011-03-22 09:30:00,40.68,41.28,40.27,40.67,931700.0,30.8157,31.2702,30.5051,30.8081,931700.0
2011-03-22 09:40:00,40.66,40.74,40.32,40.36,599700.0,30.8006,30.8612,30.543,30.5733,599700.0
2011-03-22 09:50:00,40.36,40.64,40.18,40.42,585500.0,30.5733,30.7854,30.437,30.6188,585500.0
2011-03-22 10:00:00,40.48,40.6,40.35,40.5,414900.0,30.6642,30.7551,30.5657,30.6794,414900.0
2011-03-22 10:10:00,40.5,40.6,40.4,40.43,406600.0,30.6794,30.7551,30.6036,30.6263,406600.0
2011-03-22 10:20:00,40.43,40.43,39.72,39.9,760300.0,30.6263,30.6263,30.0885,30.2249,760300.0
2011-03-22 10:30:00,39.89,40.06,39.89,39.93,285400.0,30.2173,30.3461,30.2173,30.2476,285400.0
2011-03-22 10:40:00,39.93,40.04,39.79,39.8,263200.0,30.2476,30.3309,30.1415,30.1491,263200.0
2011-03-22 10:50:00,39.8,39.89,39.4,39.41,321400.0,30.1491,30.2173,29.8461,29.8537,321400.0
2011-03-22 11:00:00,39.42,39.68,39.39,39.67,260400.0,29.8612,30.0582,29.8385,30.0506,260400.0
2011-03-22 11:10:00,39.65,39.68,39.42,39.43,219100.0,30.0355,30.0582,29.8612,29.8688,219100.0
2011-03-22 11:20:00,39.44,39.44,39.27,39.4,227700.0,29.8764,29.8764,29.7476,29.8461,227700.0
2011-03-22 11:30:00,39.4,39.49,39.25,39.41,255600.0,29.8461,29.9143,29.7325,29.8537,255600.0
2011-03-22 11:40:00,39.41,39.59,39.4,39.53,156200.0,29.8537,29.99,29.8461,29.9446,156200.0
2011-03-22 11:50:00,39.54,39.79,39.5,39.79,254100.0,29.9521,30.1415,29.9218,30.1415,254100.0
2011-03-22 12:00:00,39.79,39.95,39.69,39.69,217900.0,30.1415,30.2627,30.0658,30.0658,217900.0
2011-03-22 12:10:00,39.69,39.69,39.57,39.57,85400.0,30.0658,30.0658,29.9749,29.9749,85400.0
2011-03-22 12:20:00,39.56,39.74,39.43,39.43,121200.0,29.9673,30.1037,29.8688,29.8688,121200.0
2011-03-22 12:30:00,39.44,39.46,39.15,39.15,123400.0,29.8764,29.8915,29.6567,29.6567,123400.0
2011-03-22 12:40:00,39.16,39.33,39.12,39.33,171200.0,29.6643,29.7931,29.634,29.7931,171200.0
2011-03-22 12:50:00,39.33,39.37,39.3,39.31,114200.0,29.7931,29.8234,29.7703,29.7779,114200.0
2011-03-22 13:00:00,39.3,39.43,39.29,39.31,136600.0,29.7703,29.8688,29.7628,29.7779,136600.0
2011-03-22 13:10:00,39.31,39.34,39.2,39.28,87600.0,29.7779,29.8006,29.6946,29.7552,87600.0
2011-03-22 13:20:00,39.27,39.31,39.19,39.3,88800.0,29.7476,29.7779,29.687,29.7703,88800.0
2011-03-22 13:30:00,39.3,39.31,39.18,39.23,125300.0,29.7703,29.7779,29.6794,29.7173,125300.0
2011-03-22 13:40:00,39.23,39.3,39.19,39.3,123600.0,29.7173,29.7703,29.687,29.7703,123600.0
2011-03-22 13:50:00,39.29,39.31,39.13,39.25,167200.0,29.7628,29.7779,29.6416,29.7325,167200.0
2011-03-22 14:00:00,39.25,39.3,39.18,39.18,162600.0,29.7325,29.7703,29.6794,29.6794,162600.0
2011-03-22 14:10:00,39.17,39.18,38.9,38.98,293200.0,29.6719,29.6794,29.4673,29.5279,293200.0
2011-03-22 14:20:00,38.98,39.07,38.91,38.97,129200.0,29.5279,29.5961,29.4749,29.5204,129200.0
2011-03-22 14:30:00,38.98,39.0,38.8,38.81,158500.0,29.5279,29.5431,29.3916,29.3992,158500.0
2011-03-22 14:40:00,38.81,39.01,38.77,39.0,283400.0,29.3992,29.5507,29.3689,29.5431,283400.0
2011-03-22 14:50:00,39.0,39.09,38.97,39.03,291500.0,29.5431,29.6113,29.5204,29.5658,291500.0
2011-03-22 15:00:00,39.04,39.07,39.0,39.02,197200.0,29.5734,29.5961,29.5431,29.5582,197200.0
2011-03-22 15:10:00,39.02,39.04,38.85,38.87,119600.0,29.5582,29.5734,29.4295,29.4446,119600.0
2011-03-22 15:20:00,38.87,38.88,38.81,38.86,150400.0,29.4446,29.4522,29.3992,29.437,150400.0
2011-03-22 15:30:00,38.87,39.19,38.86,39.19,391500.0,29.4446,29.687,29.437,29.687,391500.0
2011-03-22 15:40:00,39.19,39.26,39.11,39.15,605300.0,29.687,29.74,29.6264,29.6567,605300.0
2011-03-22 15:50:00,39.15,39.21,38.98,39.16,581400.0,29.6567,29.7022,29.5279,29.6643,581400.0
2011-03-23 09:30:00,39.01,39.14,38.82,38.89,528200.0,29.5507,29.6491,29.4067,29.4598,528200.0
2011-03-23 09:40:00,38.89,39.0,38.77,38.91,247200.0,29.4598,29.5431,29.3689,29.4749,247200.0
2011-03-23 09:50:00,38.9,39.06,38.88,39.04,249500.0,29.4673,29.5885,29.4522,29.5734,249500.0
2011-03-23 10:00:00,39.04,39.07,38.81,38.81,461200.0,29.5734,29.5961,29.3992,29.3992,461200.0
2011-03-23 10:10:00,38.8,38.83,38.69,38.81,290200.0,29.3916,29.4143,29.3083,29.3992,290200.0
2011-03-23 10:20:00,38.82,38.85,38.69,38.83,203300.0,29.4067,29.4295,29.3083,29.4143,203300.0
2011-03-23 10:30:00,38.83,38.88,38.67,38.73,346300.0,29.4143,29.4522,29.2931,29.3386,346300.0
2011-03-23 10:40:00,38.72,38.73,38.61,38.73,215500.0,29.331,29.3386,29.2477,29.3386,215500.0
2011-03-23 10:50:00,38.73,38.8,38.7,38.8,145500.0,29.3386,29.3916,29.3158,29.3916,145500.0
2011-03-23 11:00:00,38.8,38.92,38.8,38.87,171800.0,29.3916,29.4825,29.3916,29.4446,171800.0
2011-03-23 11:10:00,38.88,39.01,38.84,38.99,253900.0,29.4522,29.5507,29.4219,29.5355,253900.0
2011-03-23 11:20:00,38.97,39.1,38.97,39.08,206800.0,29.5204,29.6188,29.5204,29.6037,206800.0
2011-03-23 11:30:00,39.08,39.11,38.94,38.94,229400.0,29.6037,29.6264,29.4976,29.4976,229400.0
2011-03-23 11:40:00,38.94,39.01,38.89,38.96,133700.0,29.4976,29.5507,29.4598,29.5128,133700.0
2011-03-23 11:50:00,38.96,38.97,38.87,38.94,69900.0,29.5128,29.5204,29.4446,29.4976,69900.0
2011-03-23 12:00:00,38.95,39.05,38.95,38.96,114100.0,29.5052,29.581,29.5052,29.5128,114100.0
2011-03-23 12:10:00,38.96,38.96,38.89,38.92,86300.0,29.5128,29.5128,29.4598,29.4825,86300.0
2011-03-23 12:20:00,38.92,39.12,38.91,39.01,104200.0,29.4825,29.634,29.4749,29.5507,104200.0
2011-03-23 12:30:00,39.02,39.09,38.96,39.07,129400.0,29.5582,29.6113,29.5128,29.5961,129400.0
2011-03-23 12:40:00,39.06,39.07,38.97,39.01,132800.0,29.5885,29.5961,29.5204,29.5507,132800.0
2011-03-23 12:50:00,39.01,39.02,38.88,38.89,61800.0,29.5507,29.5582,29.4522,29.4598,61800.0
2011-03-23 13:00:00,38.88,38.91,38.84,38.9,106800.0,29.4522,29.4749,29.4219,29.4673,106800.0
2011-03-23 13:10:00,38.9,38.96,38.86,38.92,86300.0,29.4673,29.5128,29.437,29.4825,86300.0
2011-03-23 13:20:00,38.91,39.01,38.9,39.0,161600.0,29.4749,29.5507,29.4673,29.5431,161600.0
2011-03-23 13:30:00,39.0,39.02,38.93,38.95,94500.0,29.5431,29.5582,29.4901,29.5052,94500.0
2011-03-23 13:40:00,38.95,39.0,38.92,38.96,95900.0,29.5052,29.5431,29.4825,29.5128,95900.0
2011-03-23 13:50:00,38.96,39.01,38.96,38.99,108000.0,29.5128,29.5507,29.5128,29.5355,108000.0
2011-03-23 14:00:00,38.99,38.99,38.88,38.96,92000.0,29.5355,29.5355,29.4522,29.5128,92000.0
2011-03-23 14:10:00,38.95,39.14,38.95,39.12,132600.0,29.5052,29.6491,29.5052,29.634,132600.0
2011-03-23 14:20:00,39.13,39.15,39.01,39.1,123200.0,29.6416,29.6567,29.5507,29.6188,123200.0
2011-03-23 14:30:00,39.1,39.2,39.06,39.18,213400.0,29.6188,29.6946,29.5885,29.6794,213400.0
2011-03-23 14:40:00,39.18,39.19,39.0,39.08,136100.0,29.6794,29.687,29.5431,29.6037,136100.0
2011-03-23 14:50:00,39.08,39.25,39.08,39.14,207300.0,29.6037,29.7325,29.6037,29.6491,207300.0
2011-03-23 15:00:00,39.14,39.27,39.12,39.26,237300.0,29.6491,29.7476,29.634,29.74,237300.0
2011-03-23 15:10:00,39.25,39.32,39.23,39.23,184700.0,29.7325,29.7855,29.7173,29.7173,184700.0
2011-03-23 15:20:00,39.24,39.25,39.15,39.19,157200.0,29.7249,29.7325,29.6567,29.687,157200.0
2011-03-23 15:30:00,39.19,39.2,39.1,39.15,190000.0,29.687,29.6946,29.6188,29.6567,190000.0
2011-03-23 15:40:00,39.15,39.15,39.02,39.08,213600.0,29.6567,29.6567,29.5582,29.6037,213600.0
2011-03-23 15:50:00,39.08,39.09,38.91,38.94,510200.0,29.6037,29.6113,29.4749,29.4976,510200.0
2011-03-24 09:30:00,39.08,39.11,38.85,38.96,282400.0,29.6037,29.6264,29.4295,29.5128,282400.0
2011-03-24 09:40:00,38.95,39.09,38.93,38.98,280200.0,29.5052,29.6113,29.4901,29.5279,280200.0
2011-03-24 09:50:00,38.98,39.0,38.85,38.88,192400.0,29.5279,29.5431,29.4295,29.4522,192400.0
2011-03-24 10:00:00,38.87,39.02,38.86,38.88,146100.0,29.4446,29.5582,29.437,29.4522,146100.0
2011-03-24 10:10:00,38.89,38.89,38.66,38.84,152900.0,29.4598,29.4598,29.2855,29.4219,152900.0
2011-03-24 10:20:00,38.84,38.92,38.79,38.9,77500.0,29.4219,29.4825,29.384,29.4673,77500.0
2011-03-24 10:30:00,38.9,39.03,38.89,38.98,217800.0,29.4673,29.5658,29.4598,29.5279,217800.0
2011-03-24 10:40:00,38.98,39.09,38.96,38.96,105700.0,29.5279,29.6113,29.5128,29.5128,105700.0
2011-03-24 10:50:00,38.96,39.17,38.96,39.16,106600.0,29.5128,29.6719,29.5128,29.6643,106600.0
2011-03-24 11:00:00,39.17,39.22,39.07,39.1,102300.0,29.6719,29.7097,29.5961,29.6188,102300.0
2011-03-24 11:10:00,39.11,39.16,39.07,39.11,150000.0,29.6264,29.6643,29.5961,29.6264,150000.0
2011-03-24 11:20:00,39.11,39.13,38.98,39.0,114800.0,29.6264,29.6416,29.5279,29.5431,114800.0
2011-03-24 11:30:00,39.0,39.06,38.98,39.05,101300.0,29.5431,29.5885,29.5279,29.581,101300.0
2011-03-24 11:40:00,39.06,39.14,39.04,39.07,79300.0,29.5885,29.6491,29.5734,29.5961,79300.0
2011-03-24 11:50:00,39.08,39.09,38.98,39.0,146500.0,29.6037,29.6113,29.5279,29.5431,146500.0
2011-03-24 12:00:00,39.01,39.17,39.0,39.15,113800.0,29.5507,29.6719,29.5431,29.6567,113800.0
2011-03-24 12:10:00,39.15,39.3,39.14,39.27,118900.0,29.6567,29.7703,29.6491,29.7476,118900.0
2011-03-24 12:20:00,39.27,39.38,39.25,39.38,72500.0,29.7476,29.8309,29.7325,29.8309,72500.0
2011-03-24 12:30:00,39.37,39.38,39.2,39.21,67400.0,29.8234,29.8309,29.6946,29.7022,67400.0
2011-03-24 12:40:00,39.21,39.21,39.15,39.18,51300.0,29.7022,29.7022,29.6567,29.6794,51300.0
2011-03-24 12:50:00,39.18,39.18,39.02,39.05,162600.0,29.6794,29.6794,29.5582,29.581,162600.0
2011-03-24 13:00:00,39.05,39.06,38.96,38.98,166600.0,29.581,29.5885,29.5128,29.5279,166600.0
2011-03-24 13:10:00,38.98,39.04,38.94,39.0,115100.0,29.5279,29.5734,29.4976,29.5431,115100.0
2011-03-24 13:20:00,38.99,39.0,38.93,38.97,157800.0,29.5355,29.5431,29.4901,29.5204,157800.0
2011-03-24 13:30:00,38.97,38.98,38.8,38.85,274500.0,29.5204,29.5279,29.3916,29.4295,274500.0
2011-03-24 13:40:00,38.85,38.9,38.71,38.75,127400.0,29.4295,29.4673,29.3234,29.3537,127400.0
2011-03-24 13:50:00,38.75,38.81,38.68,38.81,118100.0,29.3537,29.3992,29.3007,29.3992,118100.0
2011-03-24 14:00:00,38.81,38.87,38.81,38.85,89900.0,29.3992,29.4446,29.3992,29.4295,89900.0
2011-03-24 14:10:00,38.85,38.93,38.84,38.91,140900.0,29.4295,29.4901,29.4219,29.4749,140900.0
2011-03-24 14:20:00,38.91,39.02,38.9,39.01,272100.0,29.4749,29.5582,29.4673,29.5507,272100.0
2011-03-24 14:30:00,39.01,39.02,38.97,38.98,88700.0,29.5507,29.5582,29.5204,29.5279,88700.0
2011-03-24 14:40:00,38.99,39.02,38.97,38.98,86900.0,29.5355,29.5582,29.5204,29.5279,86900.0
2011-03-24 14:50:00,38.98,39.01,38.95,38.98,50500.0,29.5279,29.5507,29.5052,29.5279,50500.0
2011-03-24 15:00:00,38.97,38.98,38.92,38.95,64100.0,29.5204,29.5279,29.4825,29.5052,64100.0
2011-03-24 15:10:00,38.95,39.0,38.93,38.96,102100.0,29.5052,29.5431,29.4901,29.5128,102100.0
2011-03-24 15:20:00,38.97,39.07,38.96,39.05,144900.0,29.5204,29.5961,29.5128,29.581,144900.0
2011-03-24 15:30:00,39.05,39.12,39.04,39.12,270700.0,29.581,29.634,29.5734,29.634,270700.0
2011-03-24 15:40:00,39.11,39.12,39.07,39.11,345700.0,29.6264,29.634,29.5961,29.6264,345700.0
2011-03-24 15:50:00,39.11,39.15,39.02,39.05,382900.0,29.6264,29.6567,29.5582,29.581,382900.0
2011-03-25 09:30:00,39.07,39.1,38.85,39.04,253100.0,29.5961,29.6188,29.4295,29.5734,253100.0
2011-03-25 09:40:00,39.03,39.04,38.84,38.9,273400.0,29.5658,29.5734,29.4219,29.4673,273400.0
2011-03-25 09:50:00,38.91,38.96,38.86,38.94,106000.0,29.4749,29.5128,29.437,29.4976,106000.0
2011-03-25 10:00:00,38.93,38.96,38.85,38.87,127200.0,29.4901,29.5128,29.4295,29.4446,127200.0
2011-03-25 10:10:00,38.87,38.88,38.66,38.73,147000.0,29.4446,29.4522,29.2855,29.3386,147000.0
2011-03-25 10:20:00,38.72,38.87,38.72,38.87,60900.0,29.331,29.4446,29.331,29.4446,60900.0
2011-03-25 10:30:00,38.87,38.95,38.86,38.93,118000.0,29.4446,29.5052,29.437,29.4901,118000.0
2011-03-25 10:40:00,38.94,39.03,38.91,39.01,150600.0,29.4976,29.5658,29.4749,29.5507,150600.0
2011-03-25 10:50:00,39.01,39.11,38.97,39.04,107300.0,29.5507,29.6264,29.5204,29.5734,107300.0
2011-03-25 11:00:00,39.05,39.09,39.03,39.05,122200.0,29.581,29.6113,29.5658,29.581,122200.0
2011-03-25 11:10:00,39.04,39.05,39.0,39.0,159100.0,29.5734,29.581,29.5431,29.5431,159100.0
2011-03-25 11:20:00,39.0,39.0,38.9,38.95,76900.0,29.5431,29.5431,29.4673,29.5052,76900.0
2011-03-25 11:30:00,38.95,38.95,38.9,38.92,81000.0,29.5052,29.5052,29.4673,29.4825,81000.0
2011-03-25 11:40:00,38.91,38.96,38.9,38.92,76500.0,29.4749,29.5128,29.4673,29.4825,76500.0
2011-03-25 11:50:00,38.93,38.95,38.9,38.91,57700.0,29.4901,29.5052,29.4673,29.4749,57700.0
2011-03-25 12:00:00,38.91,38.92,38.82,38.84,57100.0,29.4749,29.4825,29.4067,29.4219,57100.0
2011-03-25 12:10:00,38.84,38.84,38.76,38.78,95800.0,29.4219,29.4219,29.3613,29.3764,95800.0
2011-03-25 12:20:00,38.77,38.82,38.74,38.81,140000.0,29.3689,29.4067,29.3461,29.3992,140000.0
2011-03-25 12:30:00,38.81,38.83,38.8,38.81,83500.0,29.3992,29.4143,29.3916,29.3992,83500.0
2011-03-25 12:40:00,38.82,38.87,38.79,38.86,67600.0,29.4067,29.4446,29.384,29.437,67600.0
2011-03-25 12:50:00,38.86,38.92,38.86,38.88,78600.0,29.437,29.4825,29.437,29.4522,78600.0
2011-03-25 13:00:00,38.88,39.02,38.87,38.98,115400.0,29.4522,29.5582,29.4446,29.5279,115400.0
2011-03-25 13:10:00,38.99,39.0,38.91,38.95,217600.0,29.5355,29.5431,29.4749,29.5052,217600.0
2011-03-25 13:20:00,38.95,38.95,38.9,38.93,48300.0,29.5052,29.5052,29.4673,29.4901,48300.0
2011-03-25 13:30:00,38.92,38.95,38.87,38.95,50300.0,29.4825,29.5052,29.4446,29.5052,50300.0
2011-03-25 13:40:00,38.95,38.95,38.93,38.95,35900.0,29.5052,29.5052,29.4901,29.5052,35900.0
2011-03-25 13:50:00,38.95,38.99,38.92,38.94,182000.0,29.5052,29.5355,29.4825,29.4976,182000.0
2011-03-25 14:00:00,38.93,38.95,38.88,38.94,53900.0,29.4901,29.5052,29.4522,29.4976,53900.0
2011-03-25 14:10:00,38.94,38.96,38.91,38.91,75800.0,29.4976,29.5128,29.4749,29.4749,75800.0
2011-03-25 14:20:00,38.92,38.94,38.82,38.82,126100.0,29.4825,29.4976,29.4067,29.4067,126100.0
2011-03-25 14:30:00,38.82,38.86,38.79,38.85,165800.0,29.4067,29.437,29.384,29.4295,165800.0
2011-03-25 14:40:00,38.84,38.85,38.82,38.84,66000.0,29.4219,29.4295,29.4067,29.4219,66000.0
2011-03-25 14:50:00,38.84,38.91,38.84,38.87,54100.0,29.4219,29.4749,29.4219,29.4446,54100.0
2011-03-25 15:00:00,38.87,38.92,38.87,38.91,116400.0,29.4446,29.4825,29.4446,29.4749,116400.0
2011-03-25 15:10:00,38.91,38.98,38.91,38.94,84900.0,29.4749,29.5279,29.4749,29.4976,84900.0
2011-03-25 15:20:00,38.94,38.96,38.87,38.91,70300.0,29.4976,29.5128,29.4446,29.4749,70300.0
2011-03-25 15:30:00,38.91,38.94,38.84,38.86,154200.0,29.4749,29.4976,29.4219,29.437,154200.0
2011-03-25 15:40:00,38.86,38.9,38.83,38.84,266100.0,29.437,29.4673,29.4143,29.4219,266100.0
2011-03-25 15:50:00,38.83,38.84,38.74,38.77,284300.0,29.4143,29.4219,29.3461,29.3689,284300.0
2011-03-28 09:30:00,39.08,39.2,38.97,39.18,332700.0,29.6037,29.6946,29.5204,29.6794,332700.0
2011-03-28 09:40:00,39.18,39.21,38.78,38.8,320000.0,29.6794,29.7022,29.3764,29.3916,320000.0
2011-03-28 09:50:00,38.8,38.83,38.58,38.63,192100.0,29.3916,29.4143,29.2249,29.2628,192100.0
2011-03-28 10:00:00,38.62,38.64,38.44,38.59,204000.0,29.2552,29.2704,29.1189,29.2325,204000.0
2011-03-28 10:10:00,38.6,38.64,38.48,38.48,103200.0,29.2401,29.2704,29.1492,29.1492,103200.0
2011-03-28 10:20:00,38.48,38.52,38.4,38.45,94500.0,29.1492,29.1795,29.0886,29.1265,94500.0
2011-03-28 10:30:00,38.45,38.56,38.34,38.36,110000.0,29.1265,29.2098,29.0431,29.0583,110000.0
2011-03-28 10:40:00,38.37,38.45,38.3,38.44,129000.0,29.0659,29.1265,29.0128,29.1189,129000.0
2011-03-28 10:50:00,38.43,38.44,38.2,38.25,116200.0,29.1113,29.1189,28.9371,28.975,116200.0
2011-03-28 11:00:00,38.24,38.31,38.2,38.27,148500.0,28.9674,29.0204,28.9371,28.9901,148500.0
2011-03-28 11:10:00,38.27,38.27,38.15,38.25,130800.0,28.9901,28.9901,28.8992,28.975,130800.0
2011-03-28 11:20:00,38.25,38.35,38.18,38.33,108400.0,28.975,29.0507,28.9219,29.0356,108400.0
2011-03-28 11:30:00,38.33,38.34,38.12,38.22,112700.0,29.0356,29.0431,28.8765,28.9522,112700.0
2011-03-28 11:40:00,38.22,38.28,38.21,38.28,93900.0,28.9522,28.9977,28.9447,28.9977,93900.0
2011-03-28 11:50:00,38.28,38.4,38.27,38.31,140700.0,28.9977,29.0886,28.9901,29.0204,140700.0
2011-03-28 12:00:00,38.31,38.42,38.3,38.36,78800.0,29.0204,29.1037,29.0128,29.0583,78800.0
2011-03-28 12:10:00,38.37,38.38,38.26,38.27,71200.0,29.0659,29.0734,28.9825,28.9901,71200.0
2011-03-28 12:20:00,38.28,38.3,38.26,38.28,96000.0,28.9977,29.0128,28.9825,28.9977,96000.0
2011-03-28 12:30:00,38.27,38.35,38.26,38.35,39400.0,28.9901,29.0507,28.9825,29.0507,39400.0
2011-03-28 12:40:00,38.35,38.43,38.35,38.4,39800.0,29.0507,29.1113,29.0507,29.0886,39800.0
2011-03-28 12:50:00,38.4,38.43,38.38,38.4,35800.0,29.0886,29.1113,29.0734,29.0886,35800.0
2011-03-28 13:00:00,38.41,38.47,38.4,38.45,31700.0,29.0962,29.1416,29.0886,29.1265,31700.0
2011-03-28 13:10:00,38.45,38.52,38.45,38.51,45300.0,29.1265,29.1795,29.1265,29.1719,45300.0
2011-03-28 13:20:00,38.51,38.52,38.4,38.45,61300.0,29.1719,29.1795,29.0886,29.1265,61300.0
2011-03-28 13:30:00,38.45,38.49,38.39,38.48,55000.0,29.1265,29.1568,29.081,29.1492,55000.0
2011-03-28 13:40:00,38.47,38.56,38.45,38.56,123800.0,29.1416,29.2098,29.1265,29.2098,123800.0
2011-03-28 13:50:00,38.55,38.64,38.54,38.54,189100.0,29.2022,29.2704,29.1946,29.1946,189100.0
2011-03-28 14:00:00,38.54,38.54,38.43,38.48,60000.0,29.1946,29.1946,29.1113,29.1492,60000.0
2011-03-28 14:10:00,38.47,38.48,38.45,38.46,45500.0,29.1416,29.1492,29.1265,29.134,45500.0
2011-03-28 14:20:00,38.46,38.51,38.44,38.45,49400.0,29.134,29.1719,29.1189,29.1265,49400.0
2011-03-28 14:30:00,38.45,38.51,38.44,38.51,59700.0,29.1265,29.1719,29.1189,29.1719,59700.0
2011-03-28 14:40:00,38.51,38.56,38.44,38.47,67700.0,29.1719,29.2098,29.1189,29.1416,67700.0
2011-03-28 14:50:00,38.47,38.48,38.43,38.43,87000.0,29.1416,29.1492,29.1113,29.1113,87000.0
2011-03-28 15:00:00,38.44,38.49,38.42,38.47,98700.0,29.1189,29.1568,29.1037,29.1416,98700.0
2011-03-28 15:10:00,38.47,38.49,38.46,38.48,53700.0,29.1416,29.1568,29.134,29.1492,53700.0
2011-03-28 15:20:00,38.48,38.5,38.46,38.46,102500.0,29.1492,29.1643,29.134,29.134,102500.0
2011-03-28 15:30:00,38.46,38.49,38.41,38.41,128300.0,29.134,29.1568,29.0962,29.0962,128300.0
2011-03-28 15:40:00,38.41,38.42,38.3,38.33,141100.0,29.0962,29.1037,29.0128,29.0356,141100.0
2011-03-28 15:50:00,38.34,38.34,38.29,38.34,199900.0,29.0431,29.0431,29.0053,29.0431,199900.0
2011-03-29 09:30:00,38.41,38.43,38.28,38.4,163900.0,29.0962,29.1113,28.9977,29.0886,163900.0
2011-03-29 09:40:00,38.39,38.4,38.16,38.3,175700.0,29.081,29.0886,28.9068,29.0128,175700.0
2011-03-29 09:50:00,38.28,38.49,38.24,38.38,116000.0,28.9977,29.1568,28.9674,29.0734,116000.0
2011-03-29 10:00:00,38.37,38.48,38.28,38.48,91600.0,29.0659,29.1492,28.9977,29.1492,91600.0
2011-03-29 10:10:00,38.48,38.57,38.46,38.52,70400.0,29.1492,29.2174,29.134,29.1795,70400.0
2011-03-29 10:20:00,38.53,38.55,38.48,38.51,45600.0,29.1871,29.2022,29.1492,29.1719,45600.0
2011-03-29 10:30:00,38.51,38.51,38.4,38.4,46400.0,29.1719,29.1719,29.0886,29.0886,46400.0
2011-03-29 10:40:00,38.4,38.41,38.33,38.33,75300.0,29.0886,29.0962,29.0356,29.0356,75300.0
2011-03-29 10:50:00,38.34,38.37,38.25,38.25,93400.0,29.0431,29.0659,28.975,28.975,93400.0
2011-03-29 11:00:00,38.26,38.34,38.24,38.32,83400.0,28.9825,29.0431,28.9674,29.028,83400.0
2011-03-29 11:10:00,38.33,38.33,38.23,38.26,51500.0,29.0356,29.0356,28.9598,28.9825,51500.0
2011-03-29 11:20:00,38.27,38.27,38.17,38.17,184400.0,28.9901,28.9901,28.9144,28.9144,184400.0
2011-03-29 11:30:00,38.17,38.3,38.11,38.16,279800.0,28.9144,29.0128,28.8689,28.9068,279800.0
2011-03-29 11:40:00,38.16,38.2,38.15,38.17,63300.0,28.9068,28.9371,28.8992,28.9144,63300.0
2011-03-29 11:50:00,38.16,38.18,38.07,38.09,101600.0,28.9068,28.9219,28.8386,28.8538,101600.0
2011-03-29 12:00:00,38.09,38.14,38.04,38.07,110000.0,28.8538,28.8916,28.8159,28.8386,110000.0
2011-03-29 12:10:00,38.07,38.1,38.03,38.09,86000.0,28.8386,28.8613,28.8083,28.8538,86000.0
2011-03-29 12:20:00,38.1,38.11,38.01,38.02,65800.0,28.8613,28.8689,28.7932,28.8007,65800.0
2011-03-29 12:30:00,38.02,38.06,38.01,38.05,88100.0,28.8007,28.831,28.7932,28.8235,88100.0
2011-03-29 12:40:00,38.05,38.05,38.01,38.02,65700.0,28.8235,28.8235,28.7932,28.8007,65700.0
2011-03-29 12:50:00,38.03,38.04,37.98,38.01,100500.0,28.8083,28.8159,28.7704,28.7932,100500.0
2011-03-29 13:00:00,38.02,38.06,37.99,38.05,129700.0,28.8007,28.831,28.778,28.8235,129700.0
2011-03-29 13:10:00,38.04,38.06,38.01,38.01,107800.0,28.8159,28.831,28.7932,28.7932,107800.0
2011-03-29 13:20:00,38.02,38.03,37.95,37.96,58000.0,28.8007,28.8083,28.7477,28.7553,58000.0
2011-03-29 13:30:00,37.96,37.98,37.95,37.95,61100.0,28.7553,28.7704,28.7477,28.7477,61100.0
2011-03-29 13:40:00,37.96,38.0,37.95,37.99,66700.0,28.7553,28.7856,28.7477,28.778,66700.0
2011-03-29 13:50:00,38.0,38.01,37.98,37.99,39600.0,28.7856,28.7932,28.7704,28.778,39600.0
2011-03-29 14:00:00,38.0,38.04,37.99,38.0,115500.0,28.7856,28.8159,28.778,28.7856,115500.0
2011-03-29 14:10:00,38.0,38.06,37.97,38.02,135100.0,28.7856,28.831,28.7629,28.8007,135100.0
2011-03-29 14:20:00,38.02,38.02,37.93,37.94,83500.0,28.8007,28.8007,28.7326,28.7401,83500.0
2011-03-29 14:30:00,37.95,37.95,37.86,37.87,207800.0,28.7477,28.7477,28.6795,28.6871,207800.0
2011-03-29 14:40:00,37.87,38.02,37.86,38.0,179000.0,28.6871,28.8007,28.6795,28.7856,179000.0
2011-03-29 14:50:00,38.0,38.01,37.9,37.96,190800.0,28.7856,28.7932,28.7098,28.7553,190800.0
2011-03-29 15:00:00,37.96,37.99,37.94,37.95,153400.0,28.7553,28.778,28.7401,28.7477,153400.0
2011-03-29 15:10:00,37.96,37.97,37.92,37.93,142200.0,28.7553,28.7629,28.725,28.7326,142200.0
2011-03-29 15:20:00,37.93,38.04,37.89,38.04,189100.0,28.7326,28.8159,28.7022,28.8159,189100.0
2011-03-29 15:30:00,38.04,38.1,38.04,38.04,187500.0,28.8159,28.8613,28.8159,28.8159,187500.0
2011-03-29 15:40:00,38.04,38.06,37.99,38.05,441100.0,28.8159,28.831,28.778,28.8235,441100.0
2011-03-29 15:50:00,38.05,38.07,37.99,38.02,498700.0,28.8235,28.8386,28.778,28.8007,498700.0
2011-03-30 09:30:00,38.37,38.38,38.23,38.25,204300.0,29.0659,29.0734,28.9598,28.975,204300.0
2011-03-30 09:40:00,38.24,38.26,38.21,38.24,109200.0,28.9674,28.9825,28.9447,28.9674,109200.0
2011-03-30 09:50:00,38.25,38.32,38.19,38.32,186100.0,28.975,29.028,28.9295,29.028,186100.0
2011-03-30 10:00:00,38.31,38.35,38.25,38.26,140000.0,29.0204,29.0507,28.975,28.9825,140000.0
2011-03-30 10:10:00,38.26,38.26,38.14,38.15,98100.0,28.9825,28.9825,28.8916,28.8992,98100.0
2011-03-30 10:20:00,38.15,38.16,38.02,38.07,136700.0,28.8992,28.9068,28.8007,28.8386,136700.0
2011-03-30 10:30:00,38.07,38.24,38.02,38.23,190200.0,28.8386,28.9674,28.8007,28.9598,190200.0
2011-03-30 10:40:00,38.23,38.38,38.22,38.34,514800.0,28.9598,29.0734,28.9522,29.0431,514800.0
2011-03-30 10:50:00,38.35,38.46,38.34,38.4,209400.0,29.0507,29.134,29.0431,29.0886,209400.0
2011-03-30 11:00:00,38.4,38.41,38.25,38.31,105100.0,29.0886,29.0962,28.975,29.0204,105100.0
2011-03-30 11:10:00,38.3,38.36,38.26,38.36,61700.0,29.0128,29.0583,28.9825,29.0583,61700.0
2011-03-30 11:20:00,38.37,38.37,38.26,38.35,102600.0,29.0659,29.0659,28.9825,29.0507,102600.0
2011-03-30 11:30:00,38.34,38.48,38.27,38.44,277600.0,29.0431,29.1492,28.9901,29.1189,277600.0
2011-03-30 11:40:00,38.43,38.52,38.41,38.43,57600.0,29.1113,29.1795,29.0962,29.1113,57600.0
2011-03-30 11:50:00,38.42,38.42,38.3,38.38,107900.0,29.1037,29.1037,29.0128,29.0734,107900.0
2011-03-30 12:00:00,38.37,38.42,38.32,38.32,74400.0,29.0659,29.1037,29.028,29.028,74400.0
2011-03-30 12:10:00,38.32,38.59,38.31,38.59,96700.0,29.028,29.2325,29.0204,29.2325,96700.0
2011-03-30 12:20:00,38.59,38.65,38.52,38.62,138000.0,29.2325,29.278,29.1795,29.2552,138000.0
2011-03-30 12:30:00,38.62,38.7,38.62,38.66,88100.0,29.2552,29.3158,29.2552,29.2855,88100.0
2011-03-30 12:40:00,38.66,38.68,38.61,38.67,103000.0,29.2855,29.3007,29.2477,29.2931,103000.0
2011-03-30 12:50:00,38.67,38.8,38.67,38.8,96100.0,29.2931,29.3916,29.2931,29.3916,96100.0
2011-03-30 13:00:00,38.8,38.89,38.75,38.84,226700.0,29.3916,29.4598,29.3537,29.4219,226700.0
2011-03-30 13:10:00,38.83,38.84,38.71,38.74,141800.0,29.4143,29.4219,29.3234,29.3461,141800.0
2011-03-30 13:20:00,38.73,38.77,38.7,38.76,74700.0,29.3386,29.3689,29.3158,29.3613,74700.0
2011-03-30 13:30:00,38.77,38.79,38.69,38.7,68200.0,29.3689,29.384,29.3083,29.3158,68200.0
2011-03-30 13:40:00,38.7,38.75,38.65,38.66,48300.0,29.3158,29.3537,29.278,29.2855,48300.0
2011-03-30 13:50:00,38.67,38.72,38.57,38.62,224200.0,29.2931,29.331,29.2174,29.2552,224200.0
2011-03-30 14:00:00,38.62,38.67,38.62,38.64,72900.0,29.2552,29.2931,29.2552,29.2704,72900.0
2011-03-30 14:10:00,38.65,38.72,38.64,38.7,130500.0,29.278,29.331,29.2704,29.3158,130500.0
2011-03-30 14:20:00,38.69,38.7,38.67,38.7,82200.0,29.3083,29.3158,29.2931,29.3158,82200.0
2011-03-30 14:30:00,38.69,38.73,38.69,38.71,66000.0,29.3083,29.3386,29.3083,29.3234,66000.0
2011-03-30 14:40:00,38.72,38.78,38.72,38.76,78900.0,29.331,29.3764,29.331,29.3613,78900.0
2011-03-30 14:50:00,38.77,38.8,38.75,38.79,119700.0,29.3689,29.3916,29.3537,29.384,119700.0
2011-03-30 15:00:00,38.78,38.82,38.78,38.81,71400.0,29.3764,29.4067,29.3764,29.3992,71400.0
2011-03-30 15:10:00,38.8,38.85,38.8,38.85,75800.0,29.3916,29.4295,29.3916,29.4295,75800.0
2011-03-30 15:20:00,38.85,38.92,38.83,38.87,168300.0,29.4295,29.4825,29.4143,29.4446,168300.0
2011-03-30 15:30:00,38.87,38.9,38.83,38.88,198700.0,29.4446,29.4673,29.4143,29.4522,198700.0
2011-03-30 15:40:00,38.88,38.89,38.8,38.81,141700.0,29.4522,29.4598,29.3916,29.3992,141700.0
2011-03-30 15:50:00,38.81,38.86,38.8,38.81,247200.0,29.3992,29.437,29.3916,29.3992,247200.0
2011-03-31 09:30:00,38.52,38.55,38.31,38.54,267000.0,29.1795,29.2022,29.0204,29.1946,267000.0
2011-03-31 09:40:00,38.55,38.64,38.45,38.5,516200.0,29.2022,29.2704,29.1265,29.1643,516200.0
2011-03-31 09:50:00,38.5,38.56,38.47,38.5,449900.0,29.1643,29.2098,29.1416,29.1643,449900.0
2011-03-31 10:00:00,38.5,38.52,38.49,38.51,227700.0,29.1643,29.1795,29.1568,29.1719,227700.0
2011-03-31 10:10:00,38.51,38.6,38.51,38.54,136300.0,29.1719,29.2401,29.1719,29.1946,136300.0
2011-03-31 10:20:00,38.55,38.57,38.51,38.52,187900.0,29.2022,29.2174,29.1719,29.1795,187900.0
2011-03-31 10:30:00,38.51,38.56,38.49,38.5,125800.0,29.1719,29.2098,29.1568,29.1643,125800.0
2011-03-31 10:40:00,38.51,38.62,38.51,38.57,57500.0,29.1719,29.2552,29.1719,29.2174,57500.0
2011-03-31 10:50:00,38.57,38.68,38.53,38.66,78800.0,29.2174,29.3007,29.1871,29.2855,78800.0
2011-03-31 11:00:00,38.65,38.67,38.49,38.52,149700.0,29.278,29.2931,29.1568,29.1795,149700.0
2011-03-31 11:10:00,38.52,38.55,38.5,38.51,51900.0,29.1795,29.2022,29.1643,29.1719,51900.0
2011-03-31 11:20:00,38.52,38.53,38.46,38.5,154900.0,29.1795,29.1871,29.134,29.1643,154900.0
2011-03-31 11:30:00,38.5,38.52,38.36,38.47,83900.0,29.1643,29.1795,29.0583,29.1416,83900.0
2011-03-31 11:40:00,38.47,38.47,38.39,38.42,38500.0,29.1416,29.1416,29.081,29.1037,38500.0
2011-03-31 11:50:00,38.41,38.43,38.36,38.43,62200.0,29.0962,29.1113,29.0583,29.1113,62200.0
2011-03-31 12:00:00,38.43,38.47,38.39,38.44,34200.0,29.1113,29.1416,29.081,29.1189,34200.0
2011-03-31 12:10:00,38.43,38.45,38.4,38.45,15900.0,29.1113,29.1265,29.0886,29.1265,15900.0
2011-03-31 12:20:00,38.45,38.53,38.44,38.53,41300.0,29.1265,29.1871,29.1189,29.1871,41300.0
2011-03-31 12:30:00,38.52,38.52,38.42,38.42,49700.0,29.1795,29.1795,29.1037,29.1037,49700.0
2011-03-31 12:40:00,38.42,38.5,38.42,38.47,66100.0,29.1037,29.1643,29.1037,29.1416,66100.0
2011-03-31 12:50:00,38.48,38.55,38.48,38.52,56300.0,29.1492,29.2022,29.1492,29.1795,56300.0
2011-03-31 13:00:00,38.52,38.55,38.51,38.54,24300.0,29.1795,29.2022,29.1719,29.1946,24300.0
2011-03-31 13:10:00,38.54,38.55,38.49,38.5,48700.0,29.1946,29.2022,29.1568,29.1643,48700.0
2011-03-31 13:20:00,38.5,38.55,38.48,38.53,69900.0,29.1643,29.2022,29.1492,29.1871,69900.0
2011-03-31 13:30:00,38.53,38.54,38.49,38.51,38300.0,29.1871,29.1946,29.1568,29.1719,38300.0
2011-03-31 13:40:00,38.5,38.54,38.49,38.5,141000.0,29.1643,29.1946,29.1568,29.1643,141000.0
2011-03-31 13:50:00,38.5,38.5,38.45,38.46,43000.0,29.1643,29.1643,29.1265,29.134,43000.0
2011-03-31 14:00:00,38.47,38.51,38.4,38.51,386000.0,29.1416,29.1719,29.0886,29.1719,386000.0
2011-03-31 14:10:00,38.5,38.55,38.45,38.47,141500.0,29.1643,29.2022,29.1265,29.1416,141500.0
2011-03-31 14:20:00,38.46,38.46,38.4,38.41,41400.0,29.134,29.134,29.0886,29.0962,41400.0
2011-03-31 14:30:00,38.41,38.44,38.38,38.44,71800.0,29.0962,29.1189,29.0734,29.1189,71800.0
2011-03-31 14:40:00,38.44,38.45,38.43,38.44,35000.0,29.1189,29.1265,29.1113,29.1189,35000.0
2011-03-31 14:50:00,38.44,38.45,38.4,38.45,99400.0,29.1189,29.1265,29.0886,29.1265,99400.0
2011-03-31 15:00:00,38.45,38.46,38.44,38.45,53200.0,29.1265,29.134,29.1189,29.1265,53200.0
2011-03-31 15:10:00,38.45,38.48,38.44,38.45,105000.0,29.1265,29.1492,29.1189,29.1265,105000.0
2011-03-31 15:20:00,38.45,38.47,38.44,38.45,122500.0,29.1265,29.1416,29.1189,29.1265,122500.0
2011-03-31 15:30:00,38.45,38.46,38.36,38.41,151100.0,29.1265,29.134,29.0583,29.0962,151100.0
2011-03-31 15:40:00,38.42,38.47,38.41,38.41,267600.0,29.1037,29.1416,29.0962,29.0962,267600.0
2011-03-31 15:50:00,38.41,38.43,38.34,38.35,393900.0,29.0962,29.1113,29.0431,29.0507,393900.0
2011-04-01 09:30:00,38.91,38.96,38.59,38.66,199600.0,29.4749,29.5128,29.2325,29.2855,199600.0
2011-04-01 09:40:00,38.67,38.72,38.53,38.53,112500.0,29.2931,29.331,29.1871,29.1871,112500.0
2011-04-01 09:50:00,38.52,38.74,38.52,38.7,103800.0,29.1795,29.3461,29.1795,29.3158,103800.0
2011-04-01 10:00:00,38.69,38.8,38.65,38.72,75200.0,29.3083,29.3916,29.278,29.331,75200.0
2011-04-01 10:10:00,38.73,38.79,38.71,38.76,71800.0,29.3386,29.384,29.3234,29.3613,71800.0
2011-04-01 10:20:00,38.76,38.79,38.71,38.76,73100.0,29.3613,29.384,29.3234,29.3613,73100.0
2011-04-01 10:30:00,38.75,38.8,38.75,38.75,63100.0,29.3537,29.3916,29.3537,29.3537,63100.0
2011-04-01 10:40:00,38.75,38.81,38.74,38.75,100700.0,29.3537,29.3992,29.3461,29.3537,100700.0
2011-04-01 10:50:00,38.77,38.8,38.72,38.79,63400.0,29.3689,29.3916,29.331,29.384,63400.0
2011-04-01 11:00:00,38.79,38.82,38.69,38.7,116600.0,29.384,29.4067,29.3083,29.3158,116600.0
2011-04-01 11:10:00,38.7,38.71,38.5,38.51,283500.0,29.3158,29.3234,29.1643,29.1719,283500.0
2011-04-01 11:20:00,38.51,38.57,38.5,38.55,217400.0,29.1719,29.2174,29.1643,29.2022,217400.0
2011-04-01 11:30:00,38.55,38.73,38.47,38.7,249900.0,29.2022,29.3386,29.1416,29.3158,249900.0
2011-04-01 11:40:00,38.7,38.74,38.63,38.71,81000.0,29.3158,29.3461,29.2628,29.3234,81000.0
2011-04-01 11:50:00,38.72,38.72,38.55,38.6,202000.0,29.331,29.331,29.2022,29.2401,202000.0
2011-04-01 12:00:00,38.6,38.63,38.55,38.58,140600.0,29.2401,29.2628,29.2022,29.2249,140600.0
2011-04-01 12:10:00,38.59,38.62,38.55,38.56,60000.0,29.2325,29.2552,29.2022,29.2098,60000.0
2011-04-01 12:20:00,38.56,38.58,38.55,38.56,74400.0,29.2098,29.2249,29.2022,29.2098,74400.0
2011-04-01 12:30:00,38.55,38.64,38.55,38.62,17700.0,29.2022,29.2704,29.2022,29.2552,17700.0
2011-04-01 12:40:00,38.62,38.63,38.55,38.56,31300.0,29.2552,29.2628,29.2022,29.2098,31300.0
2011-04-01 12:50:00,38.56,38.62,38.56,38.59,31200.0,29.2098,29.2552,29.2098,29.2325,31200.0
2011-04-01 13:00:00,38.58,38.6,38.55,38.56,26800.0,29.2249,29.2401,29.2022,29.2098,26800.0
2011-04-01 13:10:00,38.56,38.58,38.53,38.55,40900.0,29.2098,29.2249,29.1871,29.2022,40900.0
2011-04-01 13:20:00,38.55,38.6,38.55,38.59,38600.0,29.2022,29.2401,29.2022,29.2325,38600.0
2011-04-01 13:30:00,38.59,38.62,38.52,38.52,126200.0,29.2325,29.2552,29.1795,29.1795,126200.0
2011-04-01 13:40:00,38.53,38.53,38.47,38.48,159200.0,29.1871,29.1871,29.1416,29.1492,159200.0
2011-04-01 13:50:00,38.48,38.52,38.47,38.5,84500.0,29.1492,29.1795,29.1416,29.1643,84500.0
2011-04-01 14:00:00,38.5,38.52,38.48,38.48,301200.0,29.1643,29.1795,29.1492,29.1492,301200.0
2011-04-01 14:10:00,38.48,38.48,38.44,38.46,127700.0,29.1492,29.1492,29.1189,29.134,127700.0
2011-04-01 14:20:00,38.46,38.48,38.39,38.41,236900.0,29.134,29.1492,29.081,29.0962,236900.0
2011-04-01 14:30:00,38.41,38.45,38.36,38.38,74800.0,29.0962,29.1265,29.0583,29.0734,74800.0
2011-04-01 14:40:00,38.39,38.39,38.22,38.26,213200.0,29.081,29.081,28.9522,28.9825,213200.0
2011-04-01 14:50:00,38.26,38.27,38.19,38.27,201500.0,28.9825,28.9901,28.9295,28.9901,201500.0
2011-04-01 15:00:00,38.27,38.28,38.19,38.2,153600.0,28.9901,28.9977,28.9295,28.9371,153600.0
2011-04-01 15:10:00,38.2,38.21,38.05,38.06,227500.0,28.9371,28.9447,28.8235,28.831,227500.0
2011-04-01 15:20:00,38.05,38.17,38.04,38.14,164200.0,28.8235,28.9144,28.8159,28.8916,164200.0
2011-04-01 15:30:00,38.14,38.17,38.09,38.12,118800.0,28.8916,28.9144,28.8538,28.8765,118800.0
2011-04-01 15:40:00,38.11,38.22,38.1,38.19,291600.0,28.8689,28.9522,28.8613,28.9295,291600.0
2011-04-01 15:50:00,38.19,38.26,38.19,38.23,348100.0,28.9295,28.9825,28.9295,28.9598,348100.0
2011-04-04 09:30:00,39.2,39.2,38.69,38.7,376700.0,29.6946,29.6946,29.3083,29.3158,376700.0
2011-04-04 09:40:00,38.7,38.78,38.53,38.58,284000.0,29.3158,29.3764,29.1871,29.2249,284000.0
2011-04-04 09:50:00,38.58,38.64,38.45,38.64,498500.0,29.2249,29.2704,29.1265,29.2704,498500.0
2011-04-04 10:00:00,38.64,38.65,38.31,38.4,282600.0,29.2704,29.278,29.0204,29.0886,282600.0
2011-04-04 10:10:00,38.4,38.58,38.38,38.53,149500.0,29.0886,29.2249,29.0734,29.1871,149500.0
2011-04-04 10:20:00,38.54,38.73,38.52,38.61,214800.0,29.1946,29.3386,29.1795,29.2477,214800.0
2011-04-04 10:30:00,38.61,38.64,38.48,38.52,141600.0,29.2477,29.2704,29.1492,29.1795,141600.0
2011-04-04 10:40:00,38.52,38.53,38.34,38.46,119200.0,29.1795,29.1871,29.0431,29.134,119200.0
2011-04-04 10:50:00,38.45,38.46,38.33,38.36,138900.0,29.1265,29.134,29.0356,29.0583,138900.0
2011-04-04 11:00:00,38.37,38.44,38.34,38.37,106900.0,29.0659,29.1189,29.0431,29.0659,106900.0
2011-04-04 11:10:00,38.37,38.44,38.35,38.43,48100.0,29.0659,29.1189,29.0507,29.1113,48100.0
2011-04-04 11:20:00,38.44,38.45,38.37,38.4,43000.0,29.1189,29.1265,29.0659,29.0886,43000.0
2011-04-04 11:30:00,38.39,38.41,38.33,38.34,79400.0,29.081,29.0962,29.0356,29.0431,79400.0
2011-04-04 11:40:00,38.35,38.38,38.3,38.34,49000.0,29.0507,29.0734,29.0128,29.0431,49000.0
2011-04-04 11:50:00,38.34,38.36,38.3,38.32,50000.0,29.0431,29.0583,29.0128,29.028,50000.0
2011-04-04 12:00:00,38.31,38.38,38.3,38.37,43000.0,29.0204,29.0734,29.0128,29.0659,43000.0
2011-04-04 12:10:00,38.38,38.4,38.37,38.37,40300.0,29.0734,29.0886,29.0659,29.0659,40300.0
2011-04-04 12:20:00,38.37,38.4,38.36,38.36,161000.0,29.0659,29.0886,29.0583,29.0583,161000.0
2011-04-04 12:30:00,38.36,38.41,38.32,38.36,79400.0,29.0583,29.0962,29.028,29.0583,79400.0
2011-04-04 12:40:00,38.37,38.37,38.3,38.33,35700.0,29.0659,29.0659,29.0128,29.0356,35700.0
2011-04-04 12:50:00,38.33,38.4,38.31,38.38,74100.0,29.0356,29.0886,29.0204,29.0734,74100.0
2011-04-04 13:00:00,38.38,38.39,38.34,38.36,34000.0,29.0734,29.081,29.0431,29.0583,34000.0
2011-04-04 13:10:00,38.36,38.36,38.29,38.32,38700.0,29.0583,29.0583,29.0053,29.028,38700.0
2011-04-04 13:20:00,38.32,38.34,38.3,38.34,18800.0,29.028,29.0431,29.0128,29.0431,18800.0
2011-04-04 13:30:00,38.34,38.34,38.26,38.31,51000.0,29.0431,29.0431,28.9825,29.0204,51000.0
2011-04-04 13:40:00,38.3,38.34,38.25,38.26,46200.0,29.0128,29.0431,28.975,28.9825,46200.0
2011-04-04 13:50:00,38.26,38.3,38.23,38.29,80800.0,28.9825,29.0128,28.9598,29.0053,80800.0
2011-04-04 14:00:00,38.29,38.3,38.22,38.25,75400.0,29.0053,29.0128,28.9522,28.975,75400.0
2011-04-04 14:10:00,38.26,38.26,38.19,38.21,41000.0,28.9825,28.9825,28.9295,28.9447,41000.0
2011-04-04 14:20:00,38.22,38.3,38.19,38.27,88600.0,28.9522,29.0128,28.9295,28.9901,88600.0
2011-04-04 14:30:00,38.27,38.32,38.27,38.31,49000.0,28.9901,29.028,28.9901,29.0204,49000.0
2011-04-04 14:40:00,38.3,38.35,38.29,38.35,50600.0,29.0128,29.0507,29.0053,29.0507,50600.0
2011-04-04 14:50:00,38.35,38.37,38.31,38.35,55600.0,29.0507,29.0659,29.0204,29.0507,55600.0
2011-04-04 15:00:00,38.34,38.34,38.25,38.33,125800.0,29.0431,29.0431,28.975,29.0356,125800.0
2011-04-04 15:10:00,38.33,38.38,38.31,38.38,108300.0,29.0356,29.0734,29.0204,29.0734,108300.0
2011-04-04 15:20:00,38.38,38.44,38.37,38.4,143000.0,29.0734,29.1189,29.0659,29.0886,143000.0
2011-04-04 15:30:00,38.4,38.41,38.37,38.4,229000.0,29.0886,29.0962,29.0659,29.0886,229000.0
2011-04-04 15:40:00,38.4,38.43,38.36,38.4,249200.0,29.0886,29.1113,29.0583,29.0886,249200.0
2011-04-04 15:50:00,38.4,38.47,38.32,38.37,556700.0,29.0886,29.1416,29.028,29.0659,556700.0
2011-04-05 09:30:00,38.46,38.46,38.16,38.18,216200.0,29.134,29.134,28.9068,28.9219,216200.0
2011-04-05 09:40:00,38.18,38.36,38.11,38.3,157800.0,28.9219,29.0583,28.8689,29.0128,157800.0
2011-04-05 09:50:00,38.3,38.33,38.13,38.15,77700.0,29.0128,29.0356,28.8841,28.8992,77700.0
2011-04-05 10:00:00,38.16,38.22,38.11,38.19,101700.0,28.9068,28.9522,28.8689,28.9295,101700.0
2011-04-05 10:10:00,38.19,38.29,38.18,38.24,57300.0,28.9295,29.0053,28.9219,28.9674,57300.0
2011-04-05 10:20:00,38.23,38.44,38.21,38.4,80700.0,28.9598,29.1189,28.9447,29.0886,80700.0
2011-04-05 10:30:00,38.41,38.47,38.41,38.46,69500.0,29.0962,29.1416,29.0962,29.134,69500.0
2011-04-05 10:40:00,38.46,38.47,38.41,38.44,52700.0,29.134,29.1416,29.0962,29.1189,52700.0
2011-04-05 10:50:00,38.44,38.49,38.42,38.45,68100.0,29.1189,29.1568,29.1037,29.1265,68100.0
2011-04-05 11:00:00,38.45,38.55,38.43,38.52,77000.0,29.1265,29.2022,29.1113,29.1795,77000.0
2011-04-05 11:10:00,38.52,38.55,38.37,38.41,195600.0,29.1795,29.2022,29.0659,29.0962,195600.0
2011-04-05 11:20:00,38.41,38.47,38.38,38.41,111100.0,29.0962,29.1416,29.0734,29.0962,111100.0
2011-04-05 11:30:00,38.41,38.48,38.37,38.41,46700.0,29.0962,29.1492,29.0659,29.0962,46700.0
2011-04-05 11:40:00,38.41,38.44,38.38,38.4,34300.0,29.0962,29.1189,29.0734,29.0886,34300.0
2011-04-05 11:50:00,38.4,38.52,38.36,38.47,57300.0,29.0886,29.1795,29.0583,29.1416,57300.0
2011-04-05 12:00:00,38.48,38.56,38.46,38.48,56600.0,29.1492,29.2098,29.134,29.1492,56600.0
2011-04-05 12:10:00,38.47,38.51,38.41,38.5,51600.0,29.1416,29.1719,29.0962,29.1643,51600.0
2011-04-05 12:20:00,38.49,38.49,38.39,38.4,40400.0,29.1568,29.1568,29.081,29.0886,40400.0
2011-04-05 12:30:00,38.4,38.43,38.39,38.39,33800.0,29.0886,29.1113,29.081,29.081,33800.0
2011-04-05 12:40:00,38.39,38.43,38.39,38.43,28900.0,29.081,29.1113,29.081,29.1113,28900.0
2011-04-05 12:50:00,38.43,38.47,38.39,38.45,49100.0,29.1113,29.1416,29.081,29.1265,49100.0
2011-04-05 13:00:00,38.46,38.52,38.45,38.48,46700.0,29.134,29.1795,29.1265,29.1492,46700.0
2011-04-05 13:10:00,38.49,38.54,38.48,38.52,49200.0,29.1568,29.1946,29.1492,29.1795,49200.0
2011-04-05 13:20:00,38.52,38.52,38.5,38.5,27900.0,29.1795,29.1795,29.1643,29.1643,27900.0
2011-04-05 13:30:00,38.5,38.55,38.49,38.55,49000.0,29.1643,29.2022,29.1568,29.2022,49000.0
2011-04-05 13:40:00,38.54,38.58,38.54,38.56,55100.0,29.1946,29.2249,29.1946,29.2098,55100.0
2011-04-05 13:50:00,38.56,38.58,38.55,38.55,83900.0,29.2098,29.2249,29.2022,29.2022,83900.0
2011-04-05 14:00:00,38.55,38.62,38.55,38.59,123900.0,29.2022,29.2552,29.2022,29.2325,123900.0
2011-04-05 14:10:00,38.59,38.59,38.54,38.56,214900.0,29.2325,29.2325,29.1946,29.2098,214900.0
2011-04-05 14:20:00,38.55,38.56,38.52,38.52,43500.0,29.2022,29.2098,29.1795,29.1795,43500.0
2011-04-05 14:30:00,38.52,38.54,38.5,38.51,72900.0,29.1795,29.1946,29.1643,29.1719,72900.0
2011-04-05 14:40:00,38.51,38.52,38.45,38.48,51200.0,29.1719,29.1795,29.1265,29.1492,51200.0
2011-04-05 14:50:00,38.48,38.53,38.43,38.45,174800.0,29.1492,29.1871,29.1113,29.1265,174800.0
2011-04-05 15:00:00,38.45,38.52,38.43,38.45,126700.0,29.1265,29.1795,29.1113,29.1265,126700.0
2011-04-05 15:10:00,38.45,38.51,38.42,38.44,88100.0,29.1265,29.1719,29.1037,29.1189,88100.0
2011-04-05 15:20:00,38.43,38.44,38.4,38.4,55600.0,29.1113,29.1189,29.0886,29.0886,55600.0
2011-04-05 15:30:00,38.41,38.43,38.38,38.42,77900.0,29.0962,29.1113,29.0734,29.1037,77900.0
2011-04-05 15:40:00,38.42,38.46,38.41,38.45,120300.0,29.1037,29.134,29.0962,29.1265,120300.0
2011-04-05 15:50:00,38.45,38.48,38.43,38.47,288000.0,29.1265,29.1492,29.1113,29.1416,288000.0
2011-04-06 09:30:00,38.73,38.84,38.7,38.78,216700.0,29.3386,29.4219,29.3158,29.3764,216700.0
2011-04-06 09:40:00,38.79,39.03,38.79,39.03,237100.0,29.384,29.5658,29.384,29.5658,237100.0
2011-04-06 09:50:00,39.04,39.06,38.76,38.83,229100.0,29.5734,29.5885,29.3613,29.4143,229100.0
2011-04-06 10:00:00,38.82,38.91,38.8,38.86,157800.0,29.4067,29.4749,29.3916,29.437,157800.0
2011-04-06 10:10:00,38.87,38.91,38.8,38.83,153500.0,29.4446,29.4749,29.3916,29.4143,153500.0
2011-04-06 10:20:00,38.84,38.85,38.76,38.8,105200.0,29.4219,29.4295,29.3613,29.3916,105200.0
2011-04-06 10:30:00,38.8,38.86,38.79,38.8,160400.0,29.3916,29.437,29.384,29.3916,160400.0
2011-04-06 10:40:00,38.81,38.87,38.76,38.86,78700.0,29.3992,29.4446,29.3613,29.437,78700.0
2011-04-06 10:50:00,38.86,38.9,38.79,38.9,81700.0,29.437,29.4673,29.384,29.4673,81700.0
2011-04-06 11:00:00,38.89,38.9,38.77,38.78,168800.0,29.4598,29.4673,29.3689,29.3764,168800.0
2011-04-06 11:10:00,38.77,38.79,38.59,38.62,124600.0,29.3689,29.384,29.2325,29.2552,124600.0
2011-04-06 11:20:00,38.62,38.71,38.59,38.64,68000.0,29.2552,29.3234,29.2325,29.2704,68000.0
2011-04-06 11:30:00,38.63,38.68,38.44,38.47,192800.0,29.2628,29.3007,29.1189,29.1416,192800.0
2011-04-06 11:40:00,38.47,38.48,38.41,38.48,66900.0,29.1416,29.1492,29.0962,29.1492,66900.0
2011-04-06 11:50:00,38.48,38.52,38.42,38.42,83600.0,29.1492,29.1795,29.1037,29.1037,83600.0
2011-04-06 12:00:00,38.42,38.51,38.41,38.49,69700.0,29.1037,29.1719,29.0962,29.1568,69700.0
2011-04-06 12:10:00,38.49,38.57,38.48,38.54,39000.0,29.1568,29.2174,29.1492,29.1946,39000.0
2011-04-06 12:20:00,38.54,38.59,38.49,38.5,80900.0,29.1946,29.2325,29.1568,29.1643,80900.0
2011-04-06 12:30:00,38.51,38.56,38.5,38.52,43900.0,29.1719,29.2098,29.1643,29.1795,43900.0
2011-04-06 12:40:00,38.51,38.53,38.46,38.48,86400.0,29.1719,29.1871,29.134,29.1492,86400.0
2011-04-06 12:50:00,38.49,38.64,38.47,38.63,49500.0,29.1568,29.2704,29.1416,29.2628,49500.0
2011-04-06 13:00:00,38.63,38.72,38.62,38.72,55700.0,29.2628,29.331,29.2552,29.331,55700.0
2011-04-06 13:10:00,38.72,38.78,38.71,38.77,53100.0,29.331,29.3764,29.3234,29.3689,53100.0
2011-04-06 13:20:00,38.77,38.77,38.7,38.71,72200.0,29.3689,29.3689,29.3158,29.3234,72200.0
2011-04-06 13:30:00,38.71,38.73,38.67,38.68,39900.0,29.3234,29.3386,29.2931,29.3007,39900.0
2011-04-06 13:40:00,38.67,38.7,38.65,38.67,28000.0,29.2931,29.3158,29.278,29.2931,28000.0
2011-04-06 13:50:00,38.67,38.69,38.63,38.65,33500.0,29.2931,29.3083,29.2628,29.278,33500.0
2011-04-06 14:00:00,38.65,38.73,38.64,38.72,58200.0,29.278,29.3386,29.2704,29.331,58200.0
2011-04-06 14:10:00,38.73,38.81,38.72,38.8,73500.0,29.3386,29.3992,29.331,29.3916,73500.0
2011-04-06 14:20:00,38.81,38.81,38.74,38.76,55400.0,29.3992,29.3992,29.3461,29.3613,55400.0
2011-04-06 14:30:00,38.75,38.82,38.75,38.8,46500.0,29.3537,29.4067,29.3537,29.3916,46500.0
2011-04-06 14:40:00,38.8,38.82,38.77,38.78,52100.0,29.3916,29.4067,29.3689,29.3764,52100.0
2011-04-06 14:50:00,38.79,38.8,38.76,38.79,38900.0,29.384,29.3916,29.3613,29.384,38900.0
2011-04-06 15:00:00,38.78,38.83,38.74,38.83,161900.0,29.3764,29.4143,29.3461,29.4143,161900.0
2011-04-06 15:10:00,38.83,38.89,38.82,38.89,89900.0,29.4143,29.4598,29.4067,29.4598,89900.0
2011-04-06 15:20:00,38.88,38.89,38.85,38.88,126600.0,29.4522,29.4598,29.4295,29.4522,126600.0
2011-04-06 15:30:00,38.88,38.89,38.87,38.88,106300.0,29.4522,29.4598,29.4446,29.4522,106300.0
2011-04-06 15:40:00,38.88,38.9,38.87,38.9,150100.0,29.4522,29.4673,29.4446,29.4673,150100.0
2011-04-06 15:50:00,38.9,38.92,38.83,38.83,263700.0,29.4673,29.4825,29.4143,29.4143,263700.0
2011-04-07 09:30:00,38.5,38.67,38.46,38.55,183000.0,29.1643,29.2931,29.134,29.2022,183000.0
2011-04-07 09:40:00,38.55,38.6,38.46,38.49,87200.0,29.2022,29.2401,29.134,29.1568,87200.0
2011-04-07 09:50:00,38.49,38.52,38.46,38.48,93600.0,29.1568,29.1795,29.134,29.1492,93600.0
2011-04-07 10:00:00,38.47,38.5,38.39,38.42,92300.0,29.1416,29.1643,29.081,29.1037,92300.0
2011-04-07 10:10:00,38.43,38.45,38.39,38.41,88200.0,29.1113,29.1265,29.081,29.0962,88200.0
2011-04-07 10:20:00,38.41,38.59,38.41,38.47,153100.0,29.0962,29.2325,29.0962,29.1416,153100.0
2011-04-07 10:30:00,38.46,38.53,38.28,38.35,144900.0,29.134,29.1871,28.9977,29.0507,144900.0
2011-04-07 10:40:00,38.34,38.43,38.17,38.42,201300.0,29.0431,29.1113,28.9144,29.1037,201300.0
2011-04-07 10:50:00,38.43,38.52,38.36,38.42,112200.0,29.1113,29.1795,29.0583,29.1037,112200.0
2011-04-07 11:00:00,38.42,38.46,38.34,38.39,70100.0,29.1037,29.134,29.0431,29.081,70100.0
2011-04-07 11:10:00,38.39,38.43,38.32,38.33,80200.0,29.081,29.1113,29.028,29.0356,80200.0
2011-04-07 11:20:00,38.32,38.34,38.29,38.34,54000.0,29.028,29.0431,29.0053,29.0431,54000.0
2011-04-07 11:30:00,38.34,38.36,38.14,38.19,123200.0,29.0431,29.0583,28.8916,28.9295,123200.0
2011-04-07 11:40:00,38.2,38.25,38.16,38.18,70200.0,28.9371,28.975,28.9068,28.9219,70200.0
2011-04-07 11:50:00,38.19,38.35,38.15,38.35,74700.0,28.9295,29.0507,28.8992,29.0507,74700.0
2011-04-07 12:00:00,38.34,38.38,38.3,38.36,60200.0,29.0431,29.0734,29.0128,29.0583,60200.0
2011-04-07 12:10:00,38.36,38.43,38.35,38.4,48500.0,29.0583,29.1113,29.0507,29.0886,48500.0
2011-04-07 12:20:00,38.39,38.47,38.39,38.45,38100.0,29.081,29.1416,29.081,29.1265,38100.0
2011-04-07 12:30:00,38.45,38.53,38.45,38.52,31200.0,29.1265,29.1871,29.1265,29.1795,31200.0
2011-04-07 12:40:00,38.52,38.55,38.47,38.48,43900.0,29.1795,29.2022,29.1416,29.1492,43900.0
2011-04-07 12:50:00,38.46,38.51,38.46,38.51,26000.0,29.134,29.1719,29.134,29.1719,26000.0
2011-04-07 13:00:00,38.51,38.51,38.42,38.45,56100.0,29.1719,29.1719,29.1037,29.1265,56100.0
2011-04-07 13:10:00,38.45,38.46,38.36,38.36,94900.0,29.1265,29.134,29.0583,29.0583,94900.0
2011-04-07 13:20:00,38.36,38.39,38.34,38.36,67800.0,29.0583,29.081,29.0431,29.0583,67800.0
2011-04-07 13:30:00,38.36,38.37,38.23,38.23,81200.0,29.0583,29.0659,28.9598,28.9598,81200.0
2011-04-07 13:40:00,38.23,38.27,38.18,38.26,58000.0,28.9598,28.9901,28.9219,28.9825,58000.0
2011-04-07 13:50:00,38.26,38.31,38.25,38.3,69900.0,28.9825,29.0204,28.975,29.0128,69900.0
2011-04-07 14:00:00,38.3,38.32,38.26,38.29,38500.0,29.0128,29.028,28.9825,29.0053,38500.0
2011-04-07 14:10:00,38.28,38.38,38.28,38.33,64700.0,28.9977,29.0734,28.9977,29.0356,64700.0
2011-04-07 14:20:00,38.33,38.34,38.29,38.3,84100.0,29.0356,29.0431,29.0053,29.0128,84100.0
2011-04-07 14:30:00,38.3,38.34,38.28,38.28,129700.0,29.0128,29.0431,28.9977,28.9977,129700.0
2011-04-07 14:40:00,38.28,38.31,38.26,38.27,88100.0,28.9977,29.0204,28.9825,28.9901,88100.0
2011-04-07 14:50:00,38.27,38.31,38.26,38.27,86100.0,28.9901,29.0204,28.9825,28.9901,86100.0
2011-04-07 15:00:00,38.27,38.27,38.22,38.23,148700.0,28.9901,28.9901,28.9522,28.9598,148700.0
2011-04-07 15:10:00,38.23,38.24,38.19,38.23,276200.0,28.9598,28.9674,28.9295,28.9598,276200.0
2011-04-07 15:20:00,38.22,38.23,38.09,38.09,158700.0,28.9522,28.9598,28.8538,28.8538,158700.0
2011-04-07 15:30:00,38.1,38.11,38.06,38.1,216600.0,28.8613,28.8689,28.831,28.8613,216600.0
2011-04-07 15:40:00,38.1,38.16,38.09,38.13,251100.0,28.8613,28.9068,28.8538,28.8841,251100.0
2011-04-07 15:50:00,38.14,38.14,38.09,38.12,531300.0,28.8916,28.8916,28.8538,28.8765,531300.0
2011-04-08 09:30:00,38.03,38.21,37.62,37.63,645900.0,28.8083,28.9447,28.4977,28.5053,645900.0
2011-04-08 09:40:00,37.65,37.71,37.5,37.59,326100.0,28.5204,28.5659,28.4068,28.475,326100.0
2011-04-08 09:50:00,37.6,37.76,37.56,37.75,155100.0,28.4826,28.6038,28.4523,28.5962,155100.0
2011-04-08 10:00:00,37.75,37.76,37.67,37.67,175300.0,28.5962,28.6038,28.5356,28.5356,175300.0
2011-04-08 10:10:00,37.67,37.77,37.67,37.75,167600.0,28.5356,28.6113,28.5356,28.5962,167600.0
2011-04-08 10:20:00,37.74,37.75,37.66,37.7,137300.0,28.5886,28.5962,28.528,28.5583,137300.0
2011-04-08 10:30:00,37.7,37.7,37.59,37.69,174400.0,28.5583,28.5583,28.475,28.5507,174400.0
2011-04-08 10:40:00,37.7,37.72,37.65,37.68,124500.0,28.5583,28.5735,28.5204,28.5432,124500.0
2011-04-08 10:50:00,37.68,37.7,37.51,37.52,143500.0,28.5432,28.5583,28.4144,28.422,143500.0
2011-04-08 11:00:00,37.5,37.59,37.43,37.44,148600.0,28.4068,28.475,28.3538,28.3614,148600.0
2011-04-08 11:10:00,37.44,37.5,37.4,37.49,149200.0,28.3614,28.4068,28.3311,28.3992,149200.0
2011-04-08 11:20:00,37.49,37.5,37.44,37.45,85300.0,28.3992,28.4068,28.3614,28.3689,85300.0
2011-04-08 11:30:00,37.44,37.54,37.44,37.5,115100.0,28.3614,28.4371,28.3614,28.4068,115100.0
2011-04-08 11:40:00,37.5,37.57,37.47,37.52,101700.0,28.4068,28.4598,28.3841,28.422,101700.0
2011-04-08 11:50:00,37.52,37.54,37.5,37.51,46000.0,28.422,28.4371,28.4068,28.4144,46000.0
2011-04-08 12:00:00,37.51,37.55,37.49,37.5,37800.0,28.4144,28.4447,28.3992,28.4068,37800.0
2011-04-08 12:10:00,37.51,37.51,37.48,37.49,45300.0,28.4144,28.4144,28.3917,28.3992,45300.0
2011-04-08 12:20:00,37.49,37.49,37.42,37.43,54600.0,28.3992,28.3992,28.3462,28.3538,54600.0
2011-04-08 12:30:00,37.44,37.47,37.37,37.38,86300.0,28.3614,28.3841,28.3083,28.3159,86300.0
2011-04-08 12:40:00,37.38,37.38,37.2,37.24,197900.0,28.3159,28.3159,28.1796,28.2099,197900.0
2011-04-08 12:50:00,37.24,37.28,37.18,37.23,223100.0,28.2099,28.2402,28.1644,28.2023,223100.0
2011-04-08 13:00:00,37.23,37.25,37.18,37.2,94900.0,28.2023,28.2174,28.1644,28.1796,94900.0
2011-04-08 13:10:00,37.19,37.21,37.15,37.21,81900.0,28.172,28.1871,28.1417,28.1871,81900.0
2011-04-08 13:20:00,37.21,37.26,37.2,37.26,34200.0,28.1871,28.225,28.1796,28.225,34200.0
2011-04-08 13:30:00,37.26,37.27,37.21,37.26,78700.0,28.225,28.2326,28.1871,28.225,78700.0
2011-04-08 13:40:00,37.26,37.27,37.19,37.19,58200.0,28.225,28.2326,28.172,28.172,58200.0
2011-04-08 13:50:00,37.19,37.24,37.19,37.23,46200.0,28.172,28.2099,28.172,28.2023,46200.0
2011-04-08 14:00:00,37.23,37.29,37.22,37.28,211600.0,28.2023,28.2477,28.1947,28.2402,211600.0
2011-04-08 14:10:00,37.29,37.31,37.19,37.22,63800.0,28.2477,28.2629,28.172,28.1947,63800.0
2011-04-08 14:20:00,37.22,37.22,37.13,37.18,76200.0,28.1947,28.1947,28.1265,28.1644,76200.0
2011-04-08 14:30:00,37.19,37.2,37.16,37.18,123700.0,28.172,28.1796,28.1493,28.1644,123700.0
2011-04-08 14:40:00,37.18,37.23,37.17,37.2,106900.0,28.1644,28.2023,28.1568,28.1796,106900.0
2011-04-08 14:50:00,37.2,37.21,37.11,37.12,186000.0,28.1796,28.1871,28.1114,28.119,186000.0
2011-04-08 15:00:00,37.12,37.23,37.09,37.22,187500.0,28.119,28.2023,28.0962,28.1947,187500.0
2011-04-08 15:10:00,37.22,37.25,37.13,37.2,137200.0,28.1947,28.2174,28.1265,28.1796,137200.0
2011-04-08 15:20:00,37.2,37.24,37.16,37.24,241400.0,28.1796,28.2099,28.1493,28.2099,241400.0
2011-04-08 15:30:00,37.23,37.31,37.21,37.23,165500.0,28.2023,28.2629,28.1871,28.2023,165500.0
2011-04-08 15:40:00,37.22,37.32,37.22,37.3,258400.0,28.1947,28.2705,28.1947,28.2553,258400.0
2011-04-08 15:50:00,37.3,37.4,37.29,37.39,464900.0,28.2553,28.3311,28.2477,28.3235,464900.0
2011-04-11 09:30:00,37.47,37.89,37.45,37.84,295700.0,28.3841,28.7022,28.3689,28.6644,295700.0
2011-04-11 09:40:00,37.83,37.85,37.57,37.71,214300.0,28.6568,28.6719,28.4598,28.5659,214300.0
2011-04-11 09:50:00,37.7,37.74,37.64,37.66,104800.0,28.5583,28.5886,28.5129,28.528,104800.0
2011-04-11 10:00:00,37.66,37.75,37.47,37.47,128000.0,28.528,28.5962,28.3841,28.3841,128000.0
2011-04-11 10:10:00,37.46,37.55,37.4,37.53,114400.0,28.3765,28.4447,28.3311,28.4295,114400.0
2011-04-11 10:20:00,37.53,37.74,37.5,37.65,138400.0,28.4295,28.5886,28.4068,28.5204,138400.0
2011-04-11 10:30:00,37.65,37.7,37.56,37.64,97400.0,28.5204,28.5583,28.4523,28.5129,97400.0
2011-04-11 10:40:00,37.64,37.72,37.59,37.71,91300.0,28.5129,28.5735,28.475,28.5659,91300.0
2011-04-11 10:50:00,37.71,37.72,37.64,37.7,77100.0,28.5659,28.5735,28.5129,28.5583,77100.0
2011-04-11 11:00:00,37.7,37.71,37.64,37.7,46100.0,28.5583,28.5659,28.5129,28.5583,46100.0
2011-04-11 11:10:00,37.7,37.72,37.65,37.72,71200.0,28.5583,28.5735,28.5204,28.5735,71200.0
2011-04-11 11:20:00,37.71,37.75,37.62,37.66,67600.0,28.5659,28.5962,28.4977,28.528,67600.0
2011-04-11 11:30:00,37.66,37.68,37.62,37.66,84900.0,28.528,28.5432,28.4977,28.528,84900.0
2011-04-11 11:40:00,37.66,37.7,37.62,37.62,33400.0,28.528,28.5583,28.4977,28.4977,33400.0
2011-04-11 11:50:00,37.62,37.66,37.56,37.58,59500.0,28.4977,28.528,28.4523,28.4674,59500.0
2011-04-11 12:00:00,37.57,37.58,37.53,37.58,70600.0,28.4598,28.4674,28.4295,28.4674,70600.0
2011-04-11 12:10:00,37.57,37.59,37.46,37.48,32400.0,28.4598,28.475,28.3765,28.3917,32400.0
2011-04-11 12:20:00,37.47,37.61,37.47,37.59,67200.0,28.3841,28.4901,28.3841,28.475,67200.0
2011-04-11 12:30:00,37.59,37.6,37.5,37.52,38700.0,28.475,28.4826,28.4068,28.422,38700.0
2011-04-11 12:40:00,37.52,37.64,37.51,37.63,88900.0,28.422,28.5129,28.4144,28.5053,88900.0
2011-04-11 12:50:00,37.62,37.63,37.59,37.59,37600.0,28.4977,28.5053,28.475,28.475,37600.0
2011-04-11 13:00:00,37.58,37.65,37.54,37.65,56800.0,28.4674,28.5204,28.4371,28.5204,56800.0
2011-04-11 13:10:00,37.64,37.65,37.56,37.61,52700.0,28.5129,28.5204,28.4523,28.4901,52700.0
2011-04-11 13:20:00,37.61,37.81,37.59,37.81,206300.0,28.4901,28.6416,28.475,28.6416,206300.0
2011-04-11 13:30:00,37.8,37.81,37.65,37.66,57400.0,28.6341,28.6416,28.5204,28.528,57400.0
2011-04-11 13:40:00,37.65,37.7,37.55,37.55,57100.0,28.5204,28.5583,28.4447,28.4447,57100.0
2011-04-11 13:50:00,37.55,37.65,37.53,37.65,61200.0,28.4447,28.5204,28.4295,28.5204,61200.0
2011-04-11 14:00:00,37.65,37.69,37.6,37.63,66000.0,28.5204,28.5507,28.4826,28.5053,66000.0
2011-04-11 14:10:00,37.63,37.63,37.55,37.62,48100.0,28.5053,28.5053,28.4447,28.4977,48100.0
2011-04-11 14:20:00,37.61,37.62,37.56,37.61,47100.0,28.4901,28.4977,28.4523,28.4901,47100.0
2011-04-11 14:30:00,37.61,37.71,37.57,37.65,157800.0,28.4901,28.5659,28.4598,28.5204,157800.0
2011-04-11 14:40:00,37.66,37.85,37.64,37.8,232400.0,28.528,28.6719,28.5129,28.6341,232400.0
2011-04-11 14:50:00,37.8,37.84,37.69,37.72,111700.0,28.6341,28.6644,28.5507,28.5735,111700.0
2011-04-11 15:00:00,37.71,37.74,37.65,37.7,83300.0,28.5659,28.5886,28.5204,28.5583,83300.0
2011-04-11 15:10:00,37.7,37.73,37.7,37.71,85800.0,28.5583,28.581,28.5583,28.5659,85800.0
2011-04-11 15:20:00,37.7,37.8,37.7,37.79,177300.0,28.5583,28.6341,28.5583,28.6265,177300.0
2011-04-11 15:30:00,37.78,37.79,37.76,37.78,141500.0,28.6189,28.6265,28.6038,28.6189,141500.0
2011-04-11 15:40:00,37.78,37.8,37.76,37.8,181300.0,28.6189,28.6341,28.6038,28.6341,181300.0
2011-04-11 15:50:00,37.8,37.85,37.76,37.84,288000.0,28.6341,28.6719,28.6038,28.6644,288000.0
2011-04-12 09:30:00,38.14,39.19,38.04,39.03,874200.0,28.8916,29.687,28.8159,29.5658,874200.0
2011-04-12 09:40:00,39.03,39.08,38.69,38.7,320600.0,29.5658,29.6037,29.3083,29.3158,320600.0
2011-04-12 09:50:00,38.7,38.71,38.39,38.41,480200.0,29.3158,29.3234,29.081,29.0962,480200.0
2011-04-12 10:00:00,38.41,38.55,38.3,38.38,289400.0,29.0962,29.2022,29.0128,29.0734,289400.0
2011-04-12 10:10:00,38.38,38.78,38.35,38.77,367500.0,29.0734,29.3764,29.0507,29.3689,367500.0
2011-04-12 10:20:00,38.76,38.87,38.71,38.82,250100.0,29.3613,29.4446,29.3234,29.4067,250100.0
2011-04-12 10:30:00,38.82,38.84,38.67,38.76,211000.0,29.4067,29.4219,29.2931,29.3613,211000.0
2011-04-12 10:40:00,38.77,38.94,38.75,38.94,414600.0,29.3689,29.4976,29.3537,29.4976,414600.0
2011-04-12 10:50:00,38.94,39.05,38.9,39.02,412700.0,29.4976,29.581,29.4673,29.5582,412700.0
2011-04-12 11:00:00,39.01,39.08,38.99,39.07,207200.0,29.5507,29.6037,29.5355,29.5961,207200.0
2011-04-12 11:10:00,39.08,39.14,38.97,39.0,251600.0,29.6037,29.6491,29.5204,29.5431,251600.0
2011-04-12 11:20:00,39.0,39.01,38.94,39.0,138200.0,29.5431,29.5507,29.4976,29.5431,138200.0
2011-04-12 11:30:00,39.0,39.02,38.95,38.96,74300.0,29.5431,29.5582,29.5052,29.5128,74300.0
2011-04-12 11:40:00,38.96,38.97,38.89,38.89,62200.0,29.5128,29.5204,29.4598,29.4598,62200.0
2011-04-12 11:50:00,38.89,38.93,38.84,38.93,91200.0,29.4598,29.4901,29.4219,29.4901,91200.0
2011-04-12 12:00:00,38.92,38.97,38.92,38.95,73600.0,29.4825,29.5204,29.4825,29.5052,73600.0
2011-04-12 12:10:00,38.94,38.98,38.89,38.98,48000.0,29.4976,29.5279,29.4598,29.5279,48000.0
2011-04-12 12:20:00,38.98,38.98,38.95,38.97,51300.0,29.5279,29.5279,29.5052,29.5204,51300.0
2011-04-12 12:30:00,38.97,38.98,38.85,38.87,55800.0,29.5204,29.5279,29.4295,29.4446,55800.0
2011-04-12 12:40:00,38.87,38.92,38.84,38.91,55400.0,29.4446,29.4825,29.4219,29.4749,55400.0
2011-04-12 12:50:00,38.91,38.92,38.87,38.88,56200.0,29.4749,29.4825,29.4446,29.4522,56200.0
2011-04-12 13:00:00,38.89,38.94,38.87,38.94,51700.0,29.4598,29.4976,29.4446,29.4976,51700.0
2011-04-12 13:10:00,38.94,38.99,38.91,38.91,47700.0,29.4976,29.5355,29.4749,29.4749,47700.0
2011-04-12 13:20:00,38.91,38.99,38.91,38.97,43200.0,29.4749,29.5355,29.4749,29.5204,43200.0
2011-04-12 13:30:00,38.97,38.98,38.84,38.84,81300.0,29.5204,29.5279,29.4219,29.4219,81300.0
2011-04-12 13:40:00,38.85,38.87,38.64,38.64,267600.0,29.4295,29.4446,29.2704,29.2704,267600.0
2011-04-12 13:50:00,38.65,38.65,38.47,38.49,260000.0,29.278,29.278,29.1416,29.1568,260000.0
2011-04-12 14:00:00,38.49,38.51,38.38,38.5,211500.0,29.1568,29.1719,29.0734,29.1643,211500.0
2011-04-12 14:10:00,38.51,38.56,38.48,38.49,104400.0,29.1719,29.2098,29.1492,29.1568,104400.0
2011-04-12 14:20:00,38.49,38.52,38.48,38.48,104600.0,29.1568,29.1795,29.1492,29.1492,104600.0
2011-04-12 14:30:00,38.49,38.53,38.45,38.49,80100.0,29.1568,29.1871,29.1265,29.1568,80100.0
2011-04-12 14:40:00,38.48,38.5,38.39,38.4,94500.0,29.1492,29.1643,29.081,29.0886,94500.0
2011-04-12 14:50:00,38.4,38.51,38.39,38.5,106400.0,29.0886,29.1719,29.081,29.1643,106400.0
2011-04-12 15:00:00,38.51,38.51,38.46,38.46,75800.0,29.1719,29.1719,29.134,29.134,75800.0
2011-04-12 15:10:00,38.45,38.56,38.44,38.52,175400.0,29.1265,29.2098,29.1189,29.1795,175400.0
2011-04-12 15:20:00,38.52,38.54,38.4,38.48,142000.0,29.1795,29.1946,29.0886,29.1492,142000.0
2011-04-12 15:30:00,38.48,38.54,38.48,38.48,326400.0,29.1492,29.1946,29.1492,29.1492,326400.0
2011-04-12 15:40:00,38.48,38.51,38.45,38.48,265300.0,29.1492,29.1719,29.1265,29.1492,265300.0
2011-04-12 15:50:00,38.49,38.53,38.42,38.44,332100.0,29.1568,29.1871,29.1037,29.1189,332100.0
2011-04-13 09:30:00,38.73,38.81,38.35,38.4,375600.0,29.3386,29.3992,29.0507,29.0886,375600.0
2011-04-13 09:40:00,38.4,38.44,38.26,38.27,278200.0,29.0886,29.1189,28.9825,28.9901,278200.0
2011-04-13 09:50:00,38.27,38.3,38.11,38.14,151600.0,28.9901,29.0128,28.8689,28.8916,151600.0
2011-04-13 10:00:00,38.15,38.19,38.05,38.11,171800.0,28.8992,28.9295,28.8235,28.8689,171800.0
2011-04-13 10:10:00,38.11,38.14,38.01,38.13,188800.0,28.8689,28.8916,28.7932,28.8841,188800.0
2011-04-13 10:20:00,38.13,38.25,38.07,38.21,113400.0,28.8841,28.975,28.8386,28.9447,113400.0
2011-04-13 10:30:00,38.21,38.23,38.14,38.2,95000.0,28.9447,28.9598,28.8916,28.9371,95000.0
2011-04-13 10:40:00,38.2,38.35,38.2,38.34,78700.0,28.9371,29.0507,28.9371,29.0431,78700.0
2011-04-13 10:50:00,38.34,38.38,38.28,38.28,94500.0,29.0431,29.0734,28.9977,28.9977,94500.0
2011-04-13 11:00:00,38.27,38.28,38.11,38.11,90800.0,28.9901,28.9977,28.8689,28.8689,90800.0
2011-04-13 11:10:00,38.11,38.12,38.01,38.09,122300.0,28.8689,28.8765,28.7932,28.8538,122300.0
2011-04-13 11:20:00,38.09,38.12,37.91,37.91,126800.0,28.8538,28.8765,28.7174,28.7174,126800.0
2011-04-13 11:30:00,37.92,37.92,37.75,37.75,128300.0,28.725,28.725,28.5962,28.5962,128300.0
2011-04-13 11:40:00,37.75,37.78,37.71,37.77,124000.0,28.5962,28.6189,28.5659,28.6113,124000.0
2011-04-13 11:50:00,37.78,37.85,37.66,37.69,59300.0,28.6189,28.6719,28.528,28.5507,59300.0
2011-04-13 12:00:00,37.69,37.76,37.67,37.7,66500.0,28.5507,28.6038,28.5356,28.5583,66500.0
2011-04-13 12:10:00,37.71,37.81,37.65,37.8,64100.0,28.5659,28.6416,28.5204,28.6341,64100.0
2011-04-13 12:20:00,37.8,37.81,37.69,37.72,54600.0,28.6341,28.6416,28.5507,28.5735,54600.0
2011-04-13 12:30:00,37.71,37.72,37.6,37.63,61900.0,28.5659,28.5735,28.4826,28.5053,61900.0
2011-04-13 12:40:00,37.63,37.77,37.61,37.76,68300.0,28.5053,28.6113,28.4901,28.6038,68300.0
2011-04-13 12:50:00,37.76,37.81,37.7,37.79,59200.0,28.6038,28.6416,28.5583,28.6265,59200.0
2011-04-13 13:00:00,37.79,37.91,37.76,37.89,41700.0,28.6265,28.7174,28.6038,28.7022,41700.0
2011-04-13 13:10:00,37.89,37.92,37.83,37.88,40500.0,28.7022,28.725,28.6568,28.6947,40500.0
2011-04-13 13:20:00,37.89,37.94,37.89,37.92,40900.0,28.7022,28.7401,28.7022,28.725,40900.0
2011-04-13 13:30:00,37.92,37.92,37.84,37.85,32100.0,28.725,28.725,28.6644,28.6719,32100.0
2011-04-13 13:40:00,37.86,37.86,37.75,37.76,71000.0,28.6795,28.6795,28.5962,28.6038,71000.0
2011-04-13 13:50:00,37.76,37.77,37.67,37.73,329300.0,28.6038,28.6113,28.5356,28.581,329300.0
2011-04-13 14:00:00,37.73,37.76,37.65,37.69,83300.0,28.581,28.6038,28.5204,28.5507,83300.0
2011-04-13 14:10:00,37.69,37.75,37.66,37.7,210000.0,28.5507,28.5962,28.528,28.5583,210000.0
2011-04-13 14:20:00,37.7,37.75,37.69,37.71,134700.0,28.5583,28.5962,28.5507,28.5659,134700.0
2011-04-13 14:30:00,37.72,37.75,37.68,37.69,64500.0,28.5735,28.5962,28.5432,28.5507,64500.0
2011-04-13 14:40:00,37.68,37.75,37.68,37.69,106100.0,28.5432,28.5962,28.5432,28.5507,106100.0
2011-04-13 14:50:00,37.69,37.82,37.69,37.76,144900.0,28.5507,28.6492,28.5507,28.6038,144900.0
2011-04-13 15:00:00,37.77,37.84,37.75,37.77,112900.0,28.6113,28.6644,28.5962,28.6113,112900.0
2011-04-13 15:10:00,37.76,37.77,37.69,37.74,161700.0,28.6038,28.6113,28.5507,28.5886,161700.0
2011-04-13 15:20:00,37.74,37.74,37.65,37.65,144400.0,28.5886,28.5886,28.5204,28.5204,144400.0
2011-04-13 15:30:00,37.66,37.7,37.61,37.7,126600.0,28.528,28.5583,28.4901,28.5583,126600.0
2011-04-13 15:40:00,37.7,37.71,37.63,37.65,185900.0,28.5583,28.5659,28.5053,28.5204,185900.0
2011-04-13 15:50:00,37.65,37.66,37.6,37.63,225300.0,28.5204,28.528,28.4826,28.5053,225300.0
2011-04-14 09:30:00,37.74,37.76,37.35,37.55,425400.0,28.5886,28.6038,28.2932,28.4447,425400.0
2011-04-14 09:40:00,37.54,37.56,37.28,37.28,260400.0,28.4371,28.4523,28.2402,28.2402,260400.0
2011-04-14 09:50:00,37.28,37.54,37.22,37.48,199000.0,28.2402,28.4371,28.1947,28.3917,199000.0
2011-04-14 10:00:00,37.47,37.56,37.42,37.51,327800.0,28.3841,28.4523,28.3462,28.4144,327800.0
2011-04-14 10:10:00,37.51,37.57,37.48,37.52,211100.0,28.4144,28.4598,28.3917,28.422,211100.0
2011-04-14 10:20:00,37.52,37.6,37.5,37.59,112500.0,28.422,28.4826,28.4068,28.475,112500.0
2011-04-14 10:30:00,37.58,37.61,37.56,37.58,159600.0,28.4674,28.4901,28.4523,28.4674,159600.0
2011-04-14 10:40:00,37.57,37.66,37.56,37.65,169400.0,28.4598,28.528,28.4523,28.5204,169400.0
2011-04-14 10:50:00,37.65,37.66,37.58,37.65,149300.0,28.5204,28.528,28.4674,28.5204,149300.0
2011-04-14 11:00:00,37.65,37.71,37.63,37.7,142700.0,28.5204,28.5659,28.5053,28.5583,142700.0
2011-04-14 11:10:00,37.7,37.71,37.64,37.65,108200.0,28.5583,28.5659,28.5129,28.5204,108200.0
2011-04-14 11:20:00,37.66,37.69,37.64,37.65,76700.0,28.528,28.5507,28.5129,28.5204,76700.0
2011-04-14 11:30:00,37.65,37.68,37.6,37.62,111300.0,28.5204,28.5432,28.4826,28.4977,111300.0
2011-04-14 11:40:00,37.62,37.68,37.6,37.65,54900.0,28.4977,28.5432,28.4826,28.5204,54900.0
2011-04-14 11:50:00,37.65,37.69,37.63,37.67,47700.0,28.5204,28.5507,28.5053,28.5356,47700.0
2011-04-14 12:00:00,37.67,37.72,37.6,37.72,71900.0,28.5356,28.5735,28.4826,28.5735,71900.0
2011-04-14 12:10:00,37.72,37.78,37.71,37.71,27600.0,28.5735,28.6189,28.5659,28.5659,27600.0
2011-04-14 12:20:00,37.71,37.73,37.66,37.7,45100.0,28.5659,28.581,28.528,28.5583,45100.0
2011-04-14 12:30:00,37.72,37.75,37.66,37.67,48900.0,28.5735,28.5962,28.528,28.5356,48900.0
2011-04-14 12:40:00,37.68,37.69,37.66,37.68,33300.0,28.5432,28.5507,28.528,28.5432,33300.0
2011-04-14 12:50:00,37.68,37.75,37.67,37.75,44600.0,28.5432,28.5962,28.5356,28.5962,44600.0
2011-04-14 13:00:00,37.75,37.78,37.7,37.7,54100.0,28.5962,28.6189,28.5583,28.5583,54100.0
2011-04-14 13:10:00,37.7,37.7,37.66,37.68,34400.0,28.5583,28.5583,28.528,28.5432,34400.0
2011-04-14 13:20:00,37.67,37.7,37.66,37.7,41000.0,28.5356,28.5583,28.528,28.5583,41000.0
2011-04-14 13:30:00,37.69,37.72,37.67,37.7,31900.0,28.5507,28.5735,28.5356,28.5583,31900.0
2011-04-14 13:40:00,37.69,37.7,37.61,37.62,50600.0,28.5507,28.5583,28.4901,28.4977,50600.0
2011-04-14 13:50:00,37.62,37.63,37.58,37.59,65100.0,28.4977,28.5053,28.4674,28.475,65100.0
2011-04-14 14:00:00,37.59,37.64,37.57,37.6,54500.0,28.475,28.5129,28.4598,28.4826,54500.0
2011-04-14 14:10:00,37.59,37.63,37.58,37.62,41100.0,28.475,28.5053,28.4674,28.4977,41100.0
2011-04-14 14:20:00,37.62,37.64,37.6,37.6,49000.0,28.4977,28.5129,28.4826,28.4826,49000.0
2011-04-14 14:30:00,37.61,37.69,37.61,37.67,46300.0,28.4901,28.5507,28.4901,28.5356,46300.0
2011-04-14 14:40:00,37.67,37.71,37.64,37.67,57500.0,28.5356,28.5659,28.5129,28.5356,57500.0
2011-04-14 14:50:00,37.68,37.73,37.67,37.7,65600.0,28.5432,28.581,28.5356,28.5583,65600.0
2011-04-14 15:00:00,37.71,37.78,37.7,37.75,67900.0,28.5659,28.6189,28.5583,28.5962,67900.0
2011-04-14 15:10:00,37.76,37.79,37.73,37.76,76800.0,28.6038,28.6265,28.581,28.6038,76800.0
2011-04-14 15:20:00,37.76,37.8,37.74,37.74,91400.0,28.6038,28.6341,28.5886,28.5886,91400.0
2011-04-14 15:30:00,37.75,37.75,37.59,37.62,146900.0,28.5962,28.5962,28.475,28.4977,146900.0
2011-04-14 15:40:00,37.61,37.62,37.49,37.49,273200.0,28.4901,28.4977,28.3992,28.3992,273200.0
2011-04-14 15:50:00,37.49,37.5,37.45,37.49,369600.0,28.3992,28.4068,28.3689,28.3992,369600.0
2011-04-15 09:30:00,37.81,37.82,37.57,37.63,515700.0,28.6416,28.6492,28.4598,28.5053,515700.0
2011-04-15 09:40:00,37.62,37.64,37.57,37.58,140900.0,28.4977,28.5129,28.4598,28.4674,140900.0
2011-04-15 09:50:00,37.58,37.71,37.52,37.66,117300.0,28.4674,28.5659,28.422,28.528,117300.0
2011-04-15 10:00:00,37.67,37.77,37.66,37.71,96400.0,28.5356,28.6113,28.528,28.5659,96400.0
2011-04-15 10:10:00,37.72,37.76,37.66,37.67,84700.0,28.5735,28.6038,28.528,28.5356,84700.0
2011-04-15 10:20:00,37.66,37.67,37.55,37.64,110700.0,28.528,28.5356,28.4447,28.5129,110700.0
2011-04-15 10:30:00,37.64,37.74,37.51,37.55,118900.0,28.5129,28.5886,28.4144,28.4447,118900.0
2011-04-15 10:40:00,37.55,37.66,37.53,37.61,59700.0,28.4447,28.528,28.4295,28.4901,59700.0
2011-04-15 10:50:00,37.6,37.69,37.6,37.63,83800.0,28.4826,28.5507,28.4826,28.5053,83800.0
2011-04-15 11:00:00,37.63,37.66,37.55,37.57,83300.0,28.5053,28.528,28.4447,28.4598,83300.0
2011-04-15 11:10:00,37.57,37.63,37.56,37.62,187100.0,28.4598,28.5053,28.4523,28.4977,187100.0
2011-04-15 11:20:00,37.62,37.79,37.62,37.77,90500.0,28.4977,28.6265,28.4977,28.6113,90500.0
2011-04-15 11:30:00,37.76,37.8,37.75,37.78,39900.0,28.6038,28.6341,28.5962,28.6189,39900.0
2011-04-15 11:40:00,37.79,37.81,37.77,37.8,29300.0,28.6265,28.6416,28.6113,28.6341,29300.0
2011-04-15 11:50:00,37.8,37.84,37.77,37.79,34700.0,28.6341,28.6644,28.6113,28.6265,34700.0
2011-04-15 12:00:00,37.79,37.82,37.75,37.81,22900.0,28.6265,28.6492,28.5962,28.6416,22900.0
2011-04-15 12:10:00,37.81,37.86,37.74,37.76,59100.0,28.6416,28.6795,28.5886,28.6038,59100.0
2011-04-15 12:20:00,37.76,37.78,37.7,37.77,27000.0,28.6038,28.6189,28.5583,28.6113,27000.0
2011-04-15 12:30:00,37.76,37.86,37.76,37.84,72000.0,28.6038,28.6795,28.6038,28.6644,72000.0
2011-04-15 12:40:00,37.83,37.86,37.8,37.85,33200.0,28.6568,28.6795,28.6341,28.6719,33200.0
2011-04-15 12:50:00,37.85,37.87,37.83,37.86,36700.0,28.6719,28.6871,28.6568,28.6795,36700.0
2011-04-15 13:00:00,37.86,37.89,37.86,37.88,22600.0,28.6795,28.7022,28.6795,28.6947,22600.0
2011-04-15 13:10:00,37.87,37.94,37.87,37.94,46400.0,28.6871,28.7401,28.6871,28.7401,46400.0
2011-04-15 13:20:00,37.93,37.94,37.89,37.93,61200.0,28.7326,28.7401,28.7022,28.7326,61200.0
2011-04-15 13:30:00,37.93,37.95,37.92,37.94,32300.0,28.7326,28.7477,28.725,28.7401,32300.0
2011-04-15 13:40:00,37.93,37.94,37.92,37.93,21600.0,28.7326,28.7401,28.725,28.7326,21600.0
2011-04-15 13:50:00,37.93,37.94,37.91,37.91,34400.0,28.7326,28.7401,28.7174,28.7174,34400.0
2011-04-15 14:00:00,37.91,37.95,37.91,37.95,41200.0,28.7174,28.7477,28.7174,28.7477,41200.0
2011-04-15 14:10:00,37.94,37.96,37.93,37.95,48500.0,28.7401,28.7553,28.7326,28.7477,48500.0
2011-04-15 14:20:00,37.96,38.03,37.95,37.98,55500.0,28.7553,28.8083,28.7477,28.7704,55500.0
2011-04-15 14:30:00,37.98,38.04,37.98,38.02,57000.0,28.7704,28.8159,28.7704,28.8007,57000.0
2011-04-15 14:40:00,38.02,38.04,38.02,38.03,67200.0,28.8007,28.8159,28.8007,28.8083,67200.0
2011-04-15 14:50:00,38.02,38.05,38.02,38.04,80900.0,28.8007,28.8235,28.8007,28.8159,80900.0
2011-04-15 15:00:00,38.04,38.05,37.89,37.9,82500.0,28.8159,28.8235,28.7022,28.7098,82500.0
2011-04-15 15:10:00,37.9,37.9,37.8,37.88,99100.0,28.7098,28.7098,28.6341,28.6947,99100.0
2011-04-15 15:20:00,37.87,37.94,37.86,37.94,113800.0,28.6871,28.7401,28.6795,28.7401,113800.0
2011-04-15 15:30:00,37.94,37.96,37.9,37.9,104900.0,28.7401,28.7553,28.7098,28.7098,104900.0
2011-04-15 15:40:00,37.91,37.92,37.86,37.9,140800.0,28.7174,28.725,28.6795,28.7098,140800.0
2011-04-15 15:50:00,37.9,37.99,37.89,37.98,270100.0,28.7098,28.778,28.7022,28.7704,270100.0
2011-04-18 09:30:00,37.24,37.58,37.16,37.55,326000.0,28.2099,28.4674,28.1493,28.4447,326000.0
2011-04-18 09:40:00,37.56,37.78,37.5,37.7,275800.0,28.4523,28.6189,28.4068,28.5583,275800.0
2011-04-18 09:50:00,37.71,37.73,37.51,37.51,166200.0,28.5659,28.581,28.4144,28.4144,166200.0
2011-04-18 10:00:00,37.51,37.56,37.36,37.41,169700.0,28.4144,28.4523,28.3008,28.3386,169700.0
2011-04-18 10:10:00,37.42,37.55,37.38,37.54,121500.0,28.3462,28.4447,28.3159,28.4371,121500.0
2011-04-18 10:20:00,37.53,37.66,37.49,37.64,176100.0,28.4295,28.528,28.3992,28.5129,176100.0
2011-04-18 10:30:00,37.63,37.64,37.55,37.55,61700.0,28.5053,28.5129,28.4447,28.4447,61700.0
2011-04-18 10:40:00,37.55,37.57,37.5,37.5,138900.0,28.4447,28.4598,28.4068,28.4068,138900.0
2011-04-18 10:50:00,37.5,37.53,37.45,37.49,98700.0,28.4068,28.4295,28.3689,28.3992,98700.0
2011-04-18 11:00:00,37.49,37.53,37.34,37.36,149100.0,28.3992,28.4295,28.2856,28.3008,149100.0
2011-04-18 11:10:00,37.36,37.46,37.35,37.39,56500.0,28.3008,28.3765,28.2932,28.3235,56500.0
2011-04-18 11:20:00,37.39,37.56,37.39,37.56,72300.0,28.3235,28.4523,28.3235,28.4523,72300.0
2011-04-18 11:30:00,37.54,37.55,37.44,37.47,76500.0,28.4371,28.4447,28.3614,28.3841,76500.0
2011-04-18 11:40:00,37.47,37.53,37.44,37.5,57200.0,28.3841,28.4295,28.3614,28.4068,57200.0
2011-04-18 11:50:00,37.52,37.53,37.47,37.48,44100.0,28.422,28.4295,28.3841,28.3917,44100.0
2011-04-18 12:00:00,37.48,37.53,37.43,37.5,33800.0,28.3917,28.4295,28.3538,28.4068,33800.0
2011-04-18 12:10:00,37.51,37.57,37.47,37.49,46600.0,28.4144,28.4598,28.3841,28.3992,46600.0
2011-04-18 12:20:00,37.49,37.5,37.45,37.47,62400.0,28.3992,28.4068,28.3689,28.3841,62400.0
2011-04-18 12:30:00,37.47,37.47,37.38,37.39,35200.0,28.3841,28.3841,28.3159,28.3235,35200.0
2011-04-18 12:40:00,37.38,37.39,37.34,37.36,35200.0,28.3159,28.3235,28.2856,28.3008,35200.0
2011-04-18 12:50:00,37.35,37.38,37.34,37.37,35400.0,28.2932,28.3159,28.2856,28.3083,35400.0
2011-04-18 13:00:00,37.36,37.36,37.29,37.29,16000.0,28.3008,28.3008,28.2477,28.2477,16000.0
2011-04-18 13:10:00,37.29,37.29,37.21,37.23,36300.0,28.2477,28.2477,28.1871,28.2023,36300.0
2011-04-18 13:20:00,37.23,37.25,37.21,37.21,22000.0,28.2023,28.2174,28.1871,28.1871,22000.0
2011-04-18 13:30:00,37.21,37.29,37.2,37.21,95900.0,28.1871,28.2477,28.1796,28.1871,95900.0
2011-04-18 13:40:00,37.2,37.25,37.16,37.23,29000.0,28.1796,28.2174,28.1493,28.2023,29000.0
2011-04-18 13:50:00,37.22,37.32,37.22,37.32,48100.0,28.1947,28.2705,28.1947,28.2705,48100.0
2011-04-18 14:00:00,37.31,37.33,37.27,37.33,39600.0,28.2629,28.278,28.2326,28.278,39600.0
2011-04-18 14:10:00,37.33,37.38,37.29,37.32,50200.0,28.278,28.3159,28.2477,28.2705,50200.0
2011-04-18 14:20:00,37.31,37.32,37.29,37.31,35000.0,28.2629,28.2705,28.2477,28.2629,35000.0
2011-04-18 14:30:00,37.32,37.37,37.29,37.37,57400.0,28.2705,28.3083,28.2477,28.3083,57400.0
2011-04-18 14:40:00,37.36,37.4,37.33,37.39,101800.0,28.3008,28.3311,28.278,28.3235,101800.0
2011-04-18 14:50:00,37.39,37.5,37.37,37.45,70600.0,28.3235,28.4068,28.3083,28.3689,70600.0
2011-04-18 15:00:00,37.45,37.47,37.39,37.43,62200.0,28.3689,28.3841,28.3235,28.3538,62200.0
2011-04-18 15:10:00,37.43,37.54,37.43,37.49,131000.0,28.3538,28.4371,28.3538,28.3992,131000.0
2011-04-18 15:20:00,37.49,37.51,37.45,37.46,54800.0,28.3992,28.4144,28.3689,28.3765,54800.0
2011-04-18 15:30:00,37.46,37.56,37.45,37.48,183700.0,28.3765,28.4523,28.3689,28.3917,183700.0
2011-04-18 15:40:00,37.48,37.51,37.42,37.49,162200.0,28.3917,28.4144,28.3462,28.3992,162200.0
2011-04-18 15:50:00,37.49,37.56,37.45,37.53,273900.0,28.3992,28.4523,28.3689,28.4295,273900.0
2011-04-19 09:30:00,37.78,37.93,37.75,37.88,228700.0,28.6189,28.7326,28.5962,28.6947,228700.0
2011-04-19 09:40:00,37.88,37.96,37.66,37.73,110700.0,28.6947,28.7553,28.528,28.581,110700.0
2011-04-19 09:50:00,37.72,37.77,37.65,37.77,119300.0,28.5735,28.6113,28.5204,28.6113,119300.0
2011-04-19 10:00:00,37.77,37.88,37.73,37.88,144100.0,28.6113,28.6947,28.581,28.6947,144100.0
2011-04-19 10:10:00,37.88,37.92,37.78,37.89,113300.0,28.6947,28.725,28.6189,28.7022,113300.0
2011-04-19 10:20:00,37.89,37.94,37.86,37.9,93800.0,28.7022,28.7401,28.6795,28.7098,93800.0
2011-04-19 10:30:00,37.91,37.91,37.79,37.8,106900.0,28.7174,28.7174,28.6265,28.6341,106900.0
2011-04-19 10:40:00,37.81,37.84,37.76,37.81,125800.0,28.6416,28.6644,28.6038,28.6416,125800.0
2011-04-19 10:50:00,37.82,37.87,37.76,37.77,101200.0,28.6492,28.6871,28.6038,28.6113,101200.0
2011-04-19 11:00:00,37.77,37.86,37.72,37.85,143100.0,28.6113,28.6795,28.5735,28.6719,143100.0
2011-04-19 11:10:00,37.86,37.86,37.73,37.73,131300.0,28.6795,28.6795,28.581,28.581,131300.0
2011-04-19 11:20:00,37.72,37.79,37.64,37.69,95200.0,28.5735,28.6265,28.5129,28.5507,95200.0
2011-04-19 11:30:00,37.7,37.71,37.6,37.61,98200.0,28.5583,28.5659,28.4826,28.4901,98200.0
2011-04-19 11:40:00,37.6,37.72,37.59,37.7,68600.0,28.4826,28.5735,28.475,28.5583,68600.0
2011-04-19 11:50:00,37.7,37.73,37.7,37.72,50600.0,28.5583,28.581,28.5583,28.5735,50600.0
2011-04-19 12:00:00,37.71,37.72,37.67,37.72,60400.0,28.5659,28.5735,28.5356,28.5735,60400.0
2011-04-19 12:10:00,37.71,37.8,37.7,37.8,56800.0,28.5659,28.6341,28.5583,28.6341,56800.0
2011-04-19 12:20:00,37.8,37.83,37.76,37.76,59600.0,28.6341,28.6568,28.6038,28.6038,59600.0
2011-04-19 12:30:00,37.76,37.8,37.73,37.74,47000.0,28.6038,28.6341,28.581,28.5886,47000.0
2011-04-19 12:40:00,37.74,37.76,37.67,37.69,83400.0,28.5886,28.6038,28.5356,28.5507,83400.0
2011-04-19 12:50:00,37.69,37.77,37.69,37.71,39600.0,28.5507,28.6113,28.5507,28.5659,39600.0
2011-04-19 13:00:00,37.72,37.8,37.72,37.78,80000.0,28.5735,28.6341,28.5735,28.6189,80000.0
2011-04-19 13:10:00,37.77,37.83,37.76,37.8,40500.0,28.6113,28.6568,28.6038,28.6341,40500.0
2011-04-19 13:20:00,37.81,37.84,37.72,37.72,78300.0,28.6416,28.6644,28.5735,28.5735,78300.0
2011-04-19 13:30:00,37.74,37.75,37.69,37.74,42700.0,28.5886,28.5962,28.5507,28.5886,42700.0
2011-04-19 13:40:00,37.74,37.81,37.74,37.81,76100.0,28.5886,28.6416,28.5886,28.6416,76100.0
2011-04-19 13:50:00,37.81,37.83,37.79,37.83,61200.0,28.6416,28.6568,28.6265,28.6568,61200.0
2011-04-19 14:00:00,37.82,37.84,37.77,37.82,86100.0,28.6492,28.6644,28.6113,28.6492,86100.0
2011-04-19 14:10:00,37.82,37.86,37.81,37.85,51300.0,28.6492,28.6795,28.6416,28.6719,51300.0
2011-04-19 14:20:00,37.84,37.86,37.78,37.8,107200.0,28.6644,28.6795,28.6189,28.6341,107200.0
2011-04-19 14:30:00,37.8,37.84,37.77,37.82,89500.0,28.6341,28.6644,28.6113,28.6492,89500.0
2011-04-19 14:40:00,37.81,37.83,37.75,37.75,60500.0,28.6416,28.6568,28.5962,28.5962,60500.0
2011-04-19 14:50:00,37.76,37.82,37.75,37.79,77100.0,28.6038,28.6492,28.5962,28.6265,77100.0
2011-04-19 15:00:00,37.79,37.86,37.78,37.86,126200.0,28.6265,28.6795,28.6189,28.6795,126200.0
2011-04-19 15:10:00,37.86,37.86,37.79,37.8,58500.0,28.6795,28.6795,28.6265,28.6341,58500.0
2011-04-19 15:20:00,37.8,37.87,37.79,37.87,221200.0,28.6341,28.6871,28.6265,28.6871,221200.0
2011-04-19 15:30:00,37.87,37.94,37.84,37.93,187700.0,28.6871,28.7401,28.6644,28.7326,187700.0
2011-04-19 15:40:00,37.93,38.05,37.92,38.04,489500.0,28.7326,28.8235,28.725,28.8159,489500.0
2011-04-19 15:50:00,38.03,38.08,37.96,37.99,518500.0,28.8083,28.8462,28.7553,28.778,518500.0
2011-04-20 09:30:00,38.67,38.7,38.43,38.46,186900.0,29.2931,29.3158,29.1113,29.134,186900.0
2011-04-20 09:40:00,38.45,38.47,38.3,38.44,159100.0,29.1265,29.1416,29.0128,29.1189,159100.0
2011-04-20 09:50:00,38.44,38.46,38.39,38.41,77000.0,29.1189,29.134,29.081,29.0962,77000.0
2011-04-20 10:00:00,38.42,38.47,38.27,38.29,249200.0,29.1037,29.1416,28.9901,29.0053,249200.0
2011-04-20 10:10:00,38.29,38.37,38.21,38.24,220800.0,29.0053,29.0659,28.9447,28.9674,220800.0
2011-04-20 10:20:00,38.24,38.31,38.2,38.3,93000.0,28.9674,29.0204,28.9371,29.0128,93000.0
2011-04-20 10:30:00,38.3,38.38,38.29,38.38,140800.0,29.0128,29.0734,29.0053,29.0734,140800.0
2011-04-20 10:40:00,38.37,38.39,38.27,38.27,194800.0,29.0659,29.081,28.9901,28.9901,194800.0
2011-04-20 10:50:00,38.27,38.3,38.22,38.24,148900.0,28.9901,29.0128,28.9522,28.9674,148900.0
2011-04-20 11:00:00,38.24,38.26,38.04,38.05,176900.0,28.9674,28.9825,28.8159,28.8235,176900.0
2011-04-20 11:10:00,38.04,38.06,37.97,38.01,179800.0,28.8159,28.831,28.7629,28.7932,179800.0
2011-04-20 11:20:00,38.01,38.1,38.0,38.1,76800.0,28.7932,28.8613,28.7856,28.8613,76800.0
2011-04-20 11:30:00,38.09,38.09,37.86,37.9,324100.0,28.8538,28.8538,28.6795,28.7098,324100.0
2011-04-20 11:40:00,37.89,37.97,37.89,37.96,39000.0,28.7022,28.7629,28.7022,28.7553,39000.0
2011-04-20 11:50:00,37.97,38.01,37.95,37.95,67000.0,28.7629,28.7932,28.7477,28.7477,67000.0
2011-04-20 12:00:00,37.95,37.96,37.88,37.9,50500.0,28.7477,28.7553,28.6947,28.7098,50500.0
2011-04-20 12:10:00,37.9,37.98,37.9,37.92,94700.0,28.7098,28.7704,28.7098,28.725,94700.0
2011-04-20 12:20:00,37.91,37.91,37.86,37.87,59700.0,28.7174,28.7174,28.6795,28.6871,59700.0
2011-04-20 12:30:00,37.86,37.92,37.86,37.9,57600.0,28.6795,28.725,28.6795,28.7098,57600.0
2011-04-20 12:40:00,37.9,37.9,37.88,37.88,46100.0,28.7098,28.7098,28.6947,28.6947,46100.0
2011-04-20 12:50:00,37.88,37.9,37.88,37.9,39100.0,28.6947,28.7098,28.6947,28.7098,39100.0
2011-04-20 13:00:00,37.89,37.9,37.84,37.89,80200.0,28.7022,28.7098,28.6644,28.7022,80200.0
2011-04-20 13:10:00,37.88,37.9,37.85,37.86,136700.0,28.6947,28.7098,28.6719,28.6795,136700.0
2011-04-20 13:20:00,37.85,37.89,37.83,37.83,67000.0,28.6719,28.7022,28.6568,28.6568,67000.0
2011-04-20 13:30:00,37.84,37.84,37.77,37.82,44700.0,28.6644,28.6644,28.6113,28.6492,44700.0
2011-04-20 13:40:00,37.81,37.81,37.76,37.78,64800.0,28.6416,28.6416,28.6038,28.6189,64800.0
2011-04-20 13:50:00,37.78,37.87,37.78,37.86,74600.0,28.6189,28.6871,28.6189,28.6795,74600.0
2011-04-20 14:00:00,37.85,37.87,37.79,37.83,54500.0,28.6719,28.6871,28.6265,28.6568,54500.0
2011-04-20 14:10:00,37.82,37.9,37.82,37.89,59900.0,28.6492,28.7098,28.6492,28.7022,59900.0
2011-04-20 14:20:00,37.88,37.9,37.77,37.8,69600.0,28.6947,28.7098,28.6113,28.6341,69600.0
2011-04-20 14:30:00,37.8,37.83,37.76,37.76,94400.0,28.6341,28.6568,28.6038,28.6038,94400.0
2011-04-20 14:40:00,37.77,37.77,37.69,37.7,115400.0,28.6113,28.6113,28.5507,28.5583,115400.0
2011-04-20 14:50:00,37.69,37.7,37.6,37.6,234200.0,28.5507,28.5583,28.4826,28.4826,234200.0
2011-04-20 15:00:00,37.61,37.69,37.59,37.65,86100.0,28.4901,28.5507,28.475,28.5204,86100.0
2011-04-20 15:10:00,37.65,37.73,37.64,37.71,112000.0,28.5204,28.581,28.5129,28.5659,112000.0
2011-04-20 15:20:00,37.7,37.71,37.64,37.66,146500.0,28.5583,28.5659,28.5129,28.528,146500.0
2011-04-20 15:30:00,37.66,37.69,37.64,37.66,116700.0,28.528,28.5507,28.5129,28.528,116700.0
2011-04-20 15:40:00,37.65,37.66,37.56,37.58,417500.0,28.5204,28.528,28.4523,28.4674,417500.0
2011-04-20 15:50:00,37.58,37.59,37.51,37.55,724500.0,28.4674,28.475,28.4144,28.4447,724500.0
2011-04-21 09:30:00,37.73,37.83,37.57,37.65,100400.0,28.581,28.6568,28.4598,28.5204,100400.0
2011-04-21 09:40:00,37.66,37.7,37.57,37.58,61200.0,28.528,28.5583,28.4598,28.4674,61200.0
2011-04-21 09:50:00,37.59,37.6,37.48,37.49,102800.0,28.475,28.4826,28.3917,28.3992,102800.0
2011-04-21 10:00:00,37.49,37.59,37.43,37.57,102500.0,28.3992,28.475,28.3538,28.4598,102500.0
2011-04-21 10:10:00,37.57,37.57,37.48,37.54,49100.0,28.4598,28.4598,28.3917,28.4371,49100.0
2011-04-21 10:20:00,37.54,37.6,37.54,37.54,111600.0,28.4371,28.4826,28.4371,28.4371,111600.0
2011-04-21 10:30:00,37.53,37.55,37.51,37.51,75000.0,28.4295,28.4447,28.4144,28.4144,75000.0
2011-04-21 10:40:00,37.51,37.56,37.49,37.5,91200.0,28.4144,28.4523,28.3992,28.4068,91200.0
2011-04-21 10:50:00,37.51,37.54,37.46,37.5,135100.0,28.4144,28.4371,28.3765,28.4068,135100.0
2011-04-21 11:00:00,37.51,37.55,37.47,37.52,97000.0,28.4144,28.4447,28.3841,28.422,97000.0
2011-04-21 11:10:00,37.51,37.54,37.47,37.48,117300.0,28.4144,28.4371,28.3841,28.3917,117300.0
2011-04-21 11:20:00,37.49,37.57,37.48,37.57,121400.0,28.3992,28.4598,28.3917,28.4598,121400.0
2011-04-21 11:30:00,37.57,37.6,37.55,37.59,309500.0,28.4598,28.4826,28.4447,28.475,309500.0
2011-04-21 11:40:00,37.6,37.66,37.57,37.66,265800.0,28.4826,28.528,28.4598,28.528,265800.0
2011-04-21 11:50:00,37.66,37.78,37.63,37.78,110400.0,28.528,28.6189,28.5053,28.6189,110400.0
2011-04-21 12:00:00,37.77,37.82,37.76,37.78,44900.0,28.6113,28.6492,28.6038,28.6189,44900.0
2011-04-21 12:10:00,37.77,37.77,37.72,37.72,35200.0,28.6113,28.6113,28.5735,28.5735,35200.0
2011-04-21 12:20:00,37.73,37.74,37.72,37.73,33400.0,28.581,28.5886,28.5735,28.581,33400.0
2011-04-21 12:30:00,37.74,37.76,37.72,37.74,63000.0,28.5886,28.6038,28.5735,28.5886,63000.0
2011-04-21 12:40:00,37.74,37.8,37.73,37.77,36300.0,28.5886,28.6341,28.581,28.6113,36300.0
2011-04-21 12:50:00,37.77,37.78,37.73,37.74,35000.0,28.6113,28.6189,28.581,28.5886,35000.0
2011-04-21 13:00:00,37.74,37.76,37.66,37.66,42800.0,28.5886,28.6038,28.528,28.528,42800.0
2011-04-21 13:10:00,37.65,37.66,37.6,37.63,49400.0,28.5204,28.528,28.4826,28.5053,49400.0
2011-04-21 13:20:00,37.64,37.64,37.56,37.56,29000.0,28.5129,28.5129,28.4523,28.4523,29000.0
2011-04-21 13:30:00,37.56,37.57,37.53,37.54,43400.0,28.4523,28.4598,28.4295,28.4371,43400.0
2011-04-21 13:40:00,37.54,37.54,37.49,37.49,55300.0,28.4371,28.4371,28.3992,28.3992,55300.0
2011-04-21 13:50:00,37.49,37.53,37.49,37.5,58400.0,28.3992,28.4295,28.3992,28.4068,58400.0
2011-04-21 14:00:00,37.49,37.52,37.49,37.51,50100.0,28.3992,28.422,28.3992,28.4144,50100.0
2011-04-21 14:10:00,37.51,37.55,37.51,37.55,57900.0,28.4144,28.4447,28.4144,28.4447,57900.0
2011-04-21 14:20:00,37.55,37.57,37.54,37.57,64700.0,28.4447,28.4598,28.4371,28.4598,64700.0
2011-04-21 14:30:00,37.57,37.57,37.56,37.56,42700.0,28.4598,28.4598,28.4523,28.4523,42700.0
2011-04-21 14:40:00,37.57,37.57,37.53,37.55,64100.0,28.4598,28.4598,28.4295,28.4447,64100.0
2011-04-21 14:50:00,37.55,37.56,37.53,37.53,57700.0,28.4447,28.4523,28.4295,28.4295,57700.0
2011-04-21 15:00:00,37.53,37.55,37.53,37.55,52500.0,28.4295,28.4447,28.4295,28.4447,52500.0
2011-04-21 15:10:00,37.55,37.56,37.54,37.56,68100.0,28.4447,28.4523,28.4371,28.4523,68100.0
2011-04-21 15:20:00,37.56,37.57,37.54,37.56,103800.0,28.4523,28.4598,28.4371,28.4523,103800.0
2011-04-21 15:30:00,37.56,37.64,37.55,37.63,93800.0,28.4523,28.5129,28.4447,28.5053,93800.0
2011-04-21 15:40:00,37.64,37.67,37.61,37.63,201400.0,28.5129,28.5356,28.4901,28.5053,201400.0
2011-04-21 15:50:00,37.62,37.63,37.57,37.6,410600.0,28.4977,28.5053,28.4598,28.4826,410600.0
2011-04-25 09:30:00,37.49,37.5,37.28,37.33,71000.0,28.3992,28.4068,28.2402,28.278,71000.0
2011-04-25 09:40:00,37.34,37.34,37.25,37.28,73000.0,28.2856,28.2856,28.2174,28.2402,73000.0
2011-04-25 09:50:00,37.29,37.32,37.18,37.27,64000.0,28.2477,28.2705,28.1644,28.2326,64000.0
2011-04-25 10:00:00,37.25,37.27,37.11,37.19,50900.0,28.2174,28.2326,28.1114,28.172,50900.0
2011-04-25 10:10:00,37.19,37.31,37.16,37.27,55300.0,28.172,28.2629,28.1493,28.2326,55300.0
2011-04-25 10:20:00,37.26,37.31,37.16,37.27,66700.0,28.225,28.2629,28.1493,28.2326,66700.0
2011-04-25 10:30:00,37.27,37.27,37.16,37.18,60800.0,28.2326,28.2326,28.1493,28.1644,60800.0
2011-04-25 10:40:00,37.18,37.2,37.11,37.13,54300.0,28.1644,28.1796,28.1114,28.1265,54300.0
2011-04-25 10:50:00,37.13,37.14,37.02,37.05,73800.0,28.1265,28.1341,28.0432,28.0659,73800.0
2011-04-25 11:00:00,37.05,37.12,37.03,37.07,44600.0,28.0659,28.119,28.0508,28.0811,44600.0
2011-04-25 11:10:00,37.07,37.11,37.05,37.09,30800.0,28.0811,28.1114,28.0659,28.0962,30800.0
2011-04-25 11:20:00,37.08,37.09,37.02,37.08,45000.0,28.0887,28.0962,28.0432,28.0887,45000.0
2011-04-25 11:30:00,37.08,37.12,37.07,37.08,93000.0,28.0887,28.119,28.0811,28.0887,93000.0
2011-04-25 11:40:00,37.08,37.1,37.07,37.09,19500.0,28.0887,28.1038,28.0811,28.0962,19500.0
2011-04-25 11:50:00,37.09,37.1,37.05,37.06,68200.0,28.0962,28.1038,28.0659,28.0735,68200.0
2011-04-25 12:00:00,37.07,37.1,37.06,37.07,33800.0,28.0811,28.1038,28.0735,28.0811,33800.0
2011-04-25 12:10:00,37.07,37.09,37.06,37.07,28600.0,28.0811,28.0962,28.0735,28.0811,28600.0
2011-04-25 12:20:00,37.07,37.08,37.0,37.07,42400.0,28.0811,28.0887,28.0281,28.0811,42400.0
2011-04-25 12:30:00,37.07,37.07,37.0,37.0,47100.0,28.0811,28.0811,28.0281,28.0281,47100.0
2011-04-25 12:40:00,37.0,37.07,37.0,37.07,28000.0,28.0281,28.0811,28.0281,28.0811,28000.0
2011-04-25 12:50:00,37.07,37.08,37.02,37.06,22800.0,28.0811,28.0887,28.0432,28.0735,22800.0
2011-04-25 13:00:00,37.05,37.07,37.05,37.06,121300.0,28.0659,28.0811,28.0659,28.0735,121300.0
2011-04-25 13:10:00,37.07,37.14,37.06,37.13,33500.0,28.0811,28.1341,28.0735,28.1265,33500.0
2011-04-25 13:20:00,37.14,37.18,37.13,37.17,16900.0,28.1341,28.1644,28.1265,28.1568,16900.0
2011-04-25 13:30:00,37.18,37.23,37.18,37.22,15400.0,28.1644,28.2023,28.1644,28.1947,15400.0
2011-04-25 13:40:00,37.22,37.22,37.2,37.2,37800.0,28.1947,28.1947,28.1796,28.1796,37800.0
2011-04-25 13:50:00,37.2,37.21,37.17,37.17,19900.0,28.1796,28.1871,28.1568,28.1568,19900.0
2011-04-25 14:00:00,37.18,37.26,37.17,37.24,27800.0,28.1644,28.225,28.1568,28.2099,27800.0
2011-04-25 14:10:00,37.25,37.27,37.25,37.25,20600.0,28.2174,28.2326,28.2174,28.2174,20600.0
2011-04-25 14:20:00,37.25,37.27,37.23,37.23,27600.0,28.2174,28.2326,28.2023,28.2023,27600.0
2011-04-25 14:30:00,37.23,37.24,37.2,37.2,35500.0,28.2023,28.2099,28.1796,28.1796,35500.0
2011-04-25 14:40:00,37.21,37.21,37.17,37.17,27800.0,28.1871,28.1871,28.1568,28.1568,27800.0
2011-04-25 14:50:00,37.17,37.18,37.15,37.16,21700.0,28.1568,28.1644,28.1417,28.1493,21700.0
2011-04-25 15:00:00,37.16,37.16,37.11,37.12,155700.0,28.1493,28.1493,28.1114,28.119,155700.0
2011-04-25 15:10:00,37.12,37.13,37.08,37.1,39600.0,28.119,28.1265,28.0887,28.1038,39600.0
2011-04-25 15:20:00,37.11,37.13,37.1,37.12,74100.0,28.1114,28.1265,28.1038,28.119,74100.0
2011-04-25 15:30:00,37.12,37.13,37.11,37.12,108400.0,28.119,28.1265,28.1114,28.119,108400.0
2011-04-25 15:40:00,37.12,37.13,37.03,37.04,232600.0,28.119,28.1265,28.0508,28.0584,232600.0
2011-04-25 15:50:00,37.04,37.06,37.0,37.05,267800.0,28.0584,28.0735,28.0281,28.0659,267800.0
2011-04-26 09:30:00,37.3,37.33,37.2,37.25,143600.0,28.2553,28.278,28.1796,28.2174,143600.0
2011-04-26 09:40:00,37.25,37.25,37.09,37.11,186500.0,28.2174,28.2174,28.0962,28.1114,186500.0
2011-04-26 09:50:00,37.11,37.23,37.09,37.09,169600.0,28.1114,28.2023,28.0962,28.0962,169600.0
2011-04-26 10:00:00,37.1,37.22,37.1,37.15,182200.0,28.1038,28.1947,28.1038,28.1417,182200.0
2011-04-26 10:10:00,37.15,37.17,37.1,37.1,202300.0,28.1417,28.1568,28.1038,28.1038,202300.0
2011-04-26 10:20:00,37.11,37.13,37.07,37.1,149300.0,28.1114,28.1265,28.0811,28.1038,149300.0
2011-04-26 10:30:00,37.1,37.25,37.1,37.25,76700.0,28.1038,28.2174,28.1038,28.2174,76700.0
2011-04-26 10:40:00,37.26,37.38,37.24,37.27,251400.0,28.225,28.3159,28.2099,28.2326,251400.0
2011-04-26 10:50:00,37.27,37.27,37.15,37.17,199200.0,28.2326,28.2326,28.1417,28.1568,199200.0
2011-04-26 11:00:00,37.17,37.17,37.08,37.08,248200.0,28.1568,28.1568,28.0887,28.0887,248200.0
2011-04-26 11:10:00,37.08,37.16,37.07,37.16,257400.0,28.0887,28.1493,28.0811,28.1493,257400.0
2011-04-26 11:20:00,37.16,37.21,37.1,37.16,101000.0,28.1493,28.1871,28.1038,28.1493,101000.0
2011-04-26 11:30:00,37.17,37.26,37.16,37.26,133300.0,28.1568,28.225,28.1493,28.225,133300.0
2011-04-26 11:40:00,37.26,37.3,37.25,37.26,53100.0,28.225,28.2553,28.2174,28.225,53100.0
2011-04-26 11:50:00,37.26,37.3,37.25,37.28,91500.0,28.225,28.2553,28.2174,28.2402,91500.0
2011-04-26 12:00:00,37.29,37.29,37.28,37.28,83900.0,28.2477,28.2477,28.2402,28.2402,83900.0
2011-04-26 12:10:00,37.29,37.29,37.27,37.29,66100.0,28.2477,28.2477,28.2326,28.2477,66100.0
2011-04-26 12:20:00,37.29,37.29,37.27,37.28,37200.0,28.2477,28.2477,28.2326,28.2402,37200.0
2011-04-26 12:30:00,37.28,37.3,37.27,37.29,91300.0,28.2402,28.2553,28.2326,28.2477,91300.0
2011-04-26 12:40:00,37.29,37.29,37.27,37.28,26100.0,28.2477,28.2477,28.2326,28.2402,26100.0
2011-04-26 12:50:00,37.28,37.28,37.23,37.23,61000.0,28.2402,28.2402,28.2023,28.2023,61000.0
2011-04-26 13:00:00,37.23,37.32,37.23,37.28,72700.0,28.2023,28.2705,28.2023,28.2402,72700.0
2011-04-26 13:10:00,37.28,37.43,37.27,37.43,236100.0,28.2402,28.3538,28.2326,28.3538,236100.0
2011-04-26 13:20:00,37.43,37.47,37.4,37.4,35300.0,28.3538,28.3841,28.3311,28.3311,35300.0
2011-04-26 13:30:00,37.4,37.42,37.34,37.39,86000.0,28.3311,28.3462,28.2856,28.3235,86000.0
2011-04-26 13:40:00,37.4,37.42,37.38,37.38,38800.0,28.3311,28.3462,28.3159,28.3159,38800.0
2011-04-26 13:50:00,37.39,37.39,37.33,37.33,24600.0,28.3235,28.3235,28.278,28.278,24600.0
2011-04-26 14:00:00,37.34,37.35,37.32,37.33,56700.0,28.2856,28.2932,28.2705,28.278,56700.0
2011-04-26 14:10:00,37.34,37.36,37.32,37.35,70300.0,28.2856,28.3008,28.2705,28.2932,70300.0
2011-04-26 14:20:00,37.35,37.39,37.29,37.29,72400.0,28.2932,28.3235,28.2477,28.2477,72400.0
2011-04-26 14:30:00,37.29,37.3,37.22,37.23,57100.0,28.2477,28.2553,28.1947,28.2023,57100.0
2011-04-26 14:40:00,37.22,37.23,37.16,37.16,51500.0,28.1947,28.2023,28.1493,28.1493,51500.0
2011-04-26 14:50:00,37.17,37.2,37.16,37.2,70400.0,28.1568,28.1796,28.1493,28.1796,70400.0
2011-04-26 15:00:00,37.2,37.2,37.15,37.16,93000.0,28.1796,28.1796,28.1417,28.1493,93000.0
2011-04-26 15:10:00,37.16,37.16,37.06,37.08,213500.0,28.1493,28.1493,28.0735,28.0887,213500.0
2011-04-26 15:20:00,37.08,37.08,37.01,37.01,105600.0,28.0887,28.0887,28.0356,28.0356,105600.0
2011-04-26 15:30:00,37.01,37.02,36.9,36.9,301900.0,28.0356,28.0432,27.9523,27.9523,301900.0
2011-04-26 15:40:00,36.9,37.08,36.9,37.05,309500.0,27.9523,28.0887,27.9523,28.0659,309500.0
2011-04-26 15:50:00,37.05,37.07,37.01,37.07,378900.0,28.0659,28.0811,28.0356,28.0811,378900.0
2011-04-27 09:30:00,37.97,38.04,37.82,37.86,666600.0,28.7629,28.8159,28.6492,28.6795,666600.0
2011-04-27 09:40:00,37.86,38.25,37.83,38.24,430500.0,28.6795,28.975,28.6568,28.9674,430500.0
2011-04-27 09:50:00,38.24,38.34,38.13,38.17,326100.0,28.9674,29.0431,28.8841,28.9144,326100.0
2011-04-27 10:00:00,38.17,38.19,38.05,38.14,327300.0,28.9144,28.9295,28.8235,28.8916,327300.0
2011-04-27 10:10:00,38.14,38.17,38.04,38.15,232400.0,28.8916,28.9144,28.8159,28.8992,232400.0
2011-04-27 10:20:00,38.15,38.32,38.15,38.26,223300.0,28.8992,29.028,28.8992,28.9825,223300.0
2011-04-27 10:30:00,38.27,38.3,38.22,38.25,178000.0,28.9901,29.0128,28.9522,28.975,178000.0
2011-04-27 10:40:00,38.25,38.31,38.24,38.26,112000.0,28.975,29.0204,28.9674,28.9825,112000.0
2011-04-27 10:50:00,38.26,38.31,38.22,38.31,170500.0,28.9825,29.0204,28.9522,29.0204,170500.0
2011-04-27 11:00:00,38.31,38.52,38.3,38.49,221300.0,29.0204,29.1795,29.0128,29.1568,221300.0
2011-04-27 11:10:00,38.48,38.49,38.34,38.35,254800.0,29.1492,29.1568,29.0431,29.0507,254800.0
2011-04-27 11:20:00,38.35,38.35,38.22,38.33,180000.0,29.0507,29.0507,28.9522,29.0356,180000.0
2011-04-27 11:30:00,38.34,38.42,38.14,38.15,92600.0,29.0431,29.1037,28.8916,28.8992,92600.0
2011-04-27 11:40:00,38.14,38.2,38.04,38.14,100800.0,28.8916,28.9371,28.8159,28.8916,100800.0
2011-04-27 11:50:00,38.14,38.17,38.0,38.13,117000.0,28.8916,28.9144,28.7856,28.8841,117000.0
2011-04-27 12:00:00,38.13,38.22,38.12,38.2,90300.0,28.8841,28.9522,28.8765,28.9371,90300.0
2011-04-27 12:10:00,38.19,38.2,38.12,38.14,70200.0,28.9295,28.9371,28.8765,28.8916,70200.0
2011-04-27 12:20:00,38.15,38.25,38.14,38.14,47900.0,28.8992,28.975,28.8916,28.8916,47900.0
2011-04-27 12:30:00,38.15,38.28,38.11,38.27,64800.0,28.8992,28.9977,28.8689,28.9901,64800.0
2011-04-27 12:40:00,38.27,38.34,38.2,38.24,120400.0,28.9901,29.0431,28.9371,28.9674,120400.0
2011-04-27 12:50:00,38.24,38.35,38.2,38.26,97300.0,28.9674,29.0507,28.9371,28.9825,97300.0
2011-04-27 13:00:00,38.25,38.31,38.23,38.28,211600.0,28.975,29.0204,28.9598,28.9977,211600.0
2011-04-27 13:10:00,38.27,38.27,38.2,38.21,31300.0,28.9901,28.9901,28.9371,28.9447,31300.0
2011-04-27 13:20:00,38.21,38.21,38.11,38.11,28700.0,28.9447,28.9447,28.8689,28.8689,28700.0
2011-04-27 13:30:00,38.11,38.14,38.08,38.12,42400.0,28.8689,28.8916,28.8462,28.8765,42400.0
2011-04-27 13:40:00,38.12,38.21,38.11,38.18,36400.0,28.8765,28.9447,28.8689,28.9219,36400.0
2011-04-27 13:50:00,38.17,38.21,38.16,38.18,33600.0,28.9144,28.9447,28.9068,28.9219,33600.0
2011-04-27 14:00:00,38.18,38.2,38.08,38.1,44600.0,28.9219,28.9371,28.8462,28.8613,44600.0
2011-04-27 14:10:00,38.1,38.14,37.87,37.88,115300.0,28.8613,28.8916,28.6871,28.6947,115300.0
2011-04-27 14:20:00,37.88,37.92,37.87,37.88,119000.0,28.6947,28.725,28.6871,28.6947,119000.0
2011-04-27 14:30:00,37.88,37.95,37.88,37.95,89200.0,28.6947,28.7477,28.6947,28.7477,89200.0
2011-04-27 14:40:00,37.95,38.01,37.9,37.96,102200.0,28.7477,28.7932,28.7098,28.7553,102200.0
2011-04-27 14:50:00,37.95,38.05,37.95,38.05,63700.0,28.7477,28.8235,28.7477,28.8235,63700.0
2011-04-27 15:00:00,38.05,38.11,38.04,38.11,80700.0,28.8235,28.8689,28.8159,28.8689,80700.0
2011-04-27 15:10:00,38.1,38.11,38.04,38.1,314600.0,28.8613,28.8689,28.8159,28.8613,314600.0
2011-04-27 15:20:00,38.09,38.1,38.09,38.1,73900.0,28.8538,28.8613,28.8538,28.8613,73900.0
2011-04-27 15:30:00,38.1,38.25,38.09,38.21,266100.0,28.8613,28.975,28.8538,28.9447,266100.0
2011-04-27 15:40:00,38.21,38.25,38.2,38.21,216000.0,28.9447,28.975,28.9371,28.9447,216000.0
2011-04-27 15:50:00,38.21,38.24,38.2,38.24,277000.0,28.9447,28.9674,28.9371,28.9674,277000.0
2011-04-28 09:30:00,39.25,39.4,38.75,38.78,514500.0,29.7325,29.8461,29.3537,29.3764,514500.0
2011-04-28 09:40:00,38.77,38.88,38.52,38.61,466500.0,29.3689,29.4522,29.1795,29.2477,466500.0
2011-04-28 09:50:00,38.62,38.98,38.47,38.94,279500.0,29.2552,29.5279,29.1416,29.4976,279500.0
2011-04-28 10:00:00,38.93,39.02,38.83,38.98,225000.0,29.4901,29.5582,29.4143,29.5279,225000.0
2011-04-28 10:10:00,38.98,39.05,38.95,39.01,197400.0,29.5279,29.581,29.5052,29.5507,197400.0
2011-04-28 10:20:00,39.0,39.04,38.86,38.89,164000.0,29.5431,29.5734,29.437,29.4598,164000.0
2011-04-28 10:30:00,38.9,38.92,38.66,38.67,124100.0,29.4673,29.4825,29.2855,29.2931,124100.0
2011-04-28 10:40:00,38.67,38.7,38.5,38.54,146900.0,29.2931,29.3158,29.1643,29.1946,146900.0
2011-04-28 10:50:00,38.54,38.59,38.51,38.56,84000.0,29.1946,29.2325,29.1719,29.2098,84000.0
2011-04-28 11:00:00,38.56,38.66,38.55,38.6,84400.0,29.2098,29.2855,29.2022,29.2401,84400.0
2011-04-28 11:10:00,38.6,38.64,38.5,38.52,126700.0,29.2401,29.2704,29.1643,29.1795,126700.0
2011-04-28 11:20:00,38.52,38.53,38.31,38.32,96800.0,29.1795,29.1871,29.0204,29.028,96800.0
2011-04-28 11:30:00,38.32,38.36,38.16,38.16,104000.0,29.028,29.0583,28.9068,28.9068,104000.0
2011-04-28 11:40:00,38.17,38.24,38.05,38.05,155300.0,28.9144,28.9674,28.8235,28.8235,155300.0
2011-04-28 11:50:00,38.06,38.09,37.96,37.99,86200.0,28.831,28.8538,28.7553,28.778,86200.0
2011-04-28 12:00:00,38.0,38.16,37.97,38.16,67700.0,28.7856,28.9068,28.7629,28.9068,67700.0
2011-04-28 12:10:00,38.16,38.24,38.16,38.2,76300.0,28.9068,28.9674,28.9068,28.9371,76300.0
2011-04-28 12:20:00,38.2,38.32,38.19,38.29,70200.0,28.9371,29.028,28.9295,29.0053,70200.0
2011-04-28 12:30:00,38.29,38.38,38.28,38.37,71400.0,29.0053,29.0734,28.9977,29.0659,71400.0
2011-04-28 12:40:00,38.36,38.41,38.34,38.4,70400.0,29.0583,29.0962,29.0431,29.0886,70400.0
2011-04-28 12:50:00,38.41,38.41,38.25,38.25,66700.0,29.0962,29.0962,28.975,28.975,66700.0
2011-04-28 13:00:00,38.25,38.33,38.25,38.25,43100.0,28.975,29.0356,28.975,28.975,43100.0
2011-04-28 13:10:00,38.25,38.28,38.16,38.16,50000.0,28.975,28.9977,28.9068,28.9068,50000.0
2011-04-28 13:20:00,38.17,38.21,38.09,38.2,61700.0,28.9144,28.9447,28.8538,28.9371,61700.0
2011-04-28 13:30:00,38.2,38.26,38.18,38.25,61300.0,28.9371,28.9825,28.9219,28.975,61300.0
2011-04-28 13:40:00,38.24,38.25,38.2,38.2,43500.0,28.9674,28.975,28.9371,28.9371,43500.0
2011-04-28 13:50:00,38.2,38.21,38.19,38.2,43700.0,28.9371,28.9447,28.9295,28.9371,43700.0
2011-04-28 14:00:00,38.21,38.23,38.15,38.15,63100.0,28.9447,28.9598,28.8992,28.8992,63100.0
2011-04-28 14:10:00,38.15,38.16,38.09,38.12,49300.0,28.8992,28.9068,28.8538,28.8765,49300.0
2011-04-28 14:20:00,38.12,38.13,38.03,38.04,50400.0,28.8765,28.8841,28.8083,28.8159,50400.0
2011-04-28 14:30:00,38.03,38.13,38.03,38.12,79000.0,28.8083,28.8841,28.8083,28.8765,79000.0
2011-04-28 14:40:00,38.11,38.16,38.09,38.1,74300.0,28.8689,28.9068,28.8538,28.8613,74300.0
2011-04-28 14:50:00,38.11,38.14,38.09,38.1,64700.0,28.8689,28.8916,28.8538,28.8613,64700.0
2011-04-28 15:00:00,38.11,38.11,38.08,38.11,57100.0,28.8689,28.8689,28.8462,28.8689,57100.0
2011-04-28 15:10:00,38.1,38.17,38.1,38.16,86900.0,28.8613,28.9144,28.8613,28.9068,86900.0
2011-04-28 15:20:00,38.16,38.24,38.14,38.24,108900.0,28.9068,28.9674,28.8916,28.9674,108900.0
2011-04-28 15:30:00,38.23,38.31,38.23,38.27,97700.0,28.9598,29.0204,28.9598,28.9901,97700.0
2011-04-28 15:40:00,38.28,38.34,38.27,38.34,118800.0,28.9977,29.0431,28.9901,29.0431,118800.0
2011-04-28 15:50:00,38.34,38.37,38.3,38.31,213200.0,29.0431,29.0659,29.0128,29.0204,213200.0
2011-04-29 09:30:00,38.21,38.28,38.11,38.14,88400.0,28.9447,28.9977,28.8689,28.8916,88400.0
2011-04-29 09:40:00,38.15,38.46,38.15,38.31,116100.0,28.8992,29.134,28.8992,29.0204,116100.0
2011-04-29 09:50:00,38.3,38.35,38.22,38.26,192800.0,29.0128,29.0507,28.9522,28.9825,192800.0
2011-04-29 10:00:00,38.26,38.31,38.23,38.3,197500.0,28.9825,29.0204,28.9598,29.0128,197500.0
2011-04-29 10:10:00,38.3,38.35,38.24,38.27,111200.0,29.0128,29.0507,28.9674,28.9901,111200.0
2011-04-29 10:20:00,38.26,38.27,38.13,38.17,69500.0,28.9825,28.9901,28.8841,28.9144,69500.0
2011-04-29 10:30:00,38.17,38.18,38.06,38.15,70300.0,28.9144,28.9219,28.831,28.8992,70300.0
2011-04-29 10:40:00,38.15,38.18,38.04,38.11,44300.0,28.8992,28.9219,28.8159,28.8689,44300.0
2011-04-29 10:50:00,38.11,38.14,38.07,38.09,47100.0,28.8689,28.8916,28.8386,28.8538,47100.0
2011-04-29 11:00:00,38.09,38.09,38.01,38.01,40500.0,28.8538,28.8538,28.7932,28.7932,40500.0
2011-04-29 11:10:00,38.01,38.01,37.9,37.94,67400.0,28.7932,28.7932,28.7098,28.7401,67400.0
2011-04-29 11:20:00,37.95,37.97,37.93,37.93,18800.0,28.7477,28.7629,28.7326,28.7326,18800.0
2011-04-29 11:30:00,37.94,37.97,37.91,37.95,32500.0,28.7401,28.7629,28.7174,28.7477,32500.0
2011-04-29 11:40:00,37.95,38.01,37.95,37.99,27900.0,28.7477,28.7932,28.7477,28.778,27900.0
2011-04-29 11:50:00,37.99,37.99,37.92,37.93,25800.0,28.778,28.778,28.725,28.7326,25800.0
2011-04-29 12:00:00,37.94,38.02,37.93,38.02,16100.0,28.7401,28.8007,28.7326,28.8007,16100.0
2011-04-29 12:10:00,38.02,38.12,38.02,38.11,31300.0,28.8007,28.8765,28.8007,28.8689,31300.0
2011-04-29 12:20:00,38.11,38.16,38.1,38.14,22400.0,28.8689,28.9068,28.8613,28.8916,22400.0
2011-04-29 12:30:00,38.15,38.18,38.13,38.14,23000.0,28.8992,28.9219,28.8841,28.8916,23000.0
2011-04-29 12:40:00,38.14,38.18,38.09,38.16,68200.0,28.8916,28.9219,28.8538,28.9068,68200.0
2011-04-29 12:50:00,38.16,38.16,38.11,38.12,14700.0,28.9068,28.9068,28.8689,28.8765,14700.0
2011-04-29 13:00:00,38.12,38.14,38.07,38.11,40300.0,28.8765,28.8916,28.8386,28.8689,40300.0
2011-04-29 13:10:00,38.11,38.11,38.05,38.06,8100.0,28.8689,28.8689,28.8235,28.831,8100.0
2011-04-29 13:20:00,38.06,38.07,38.04,38.05,9200.0,28.831,28.8386,28.8159,28.8235,9200.0
2011-04-29 13:30:00,38.05,38.09,38.04,38.08,25200.0,28.8235,28.8538,28.8159,28.8462,25200.0
2011-04-29 13:40:00,38.08,38.09,38.06,38.08,14900.0,28.8462,28.8538,28.831,28.8462,14900.0
2011-04-29 13:50:00,38.08,38.08,38.06,38.07,19700.0,28.8462,28.8462,28.831,28.8386,19700.0
2011-04-29 14:00:00,38.07,38.07,38.0,38.01,25600.0,28.8386,28.8386,28.7856,28.7932,25600.0
2011-04-29 14:10:00,38.0,38.01,37.98,38.0,32100.0,28.7856,28.7932,28.7704,28.7856,32100.0
2011-04-29 14:20:00,38.0,38.03,37.98,38.02,35600.0,28.7856,28.8083,28.7704,28.8007,35600.0
2011-04-29 14:30:00,38.02,38.07,37.98,38.07,35100.0,28.8007,28.8386,28.7704,28.8386,35100.0
2011-04-29 14:40:00,38.06,38.07,38.03,38.06,25400.0,28.831,28.8386,28.8083,28.831,25400.0
2011-04-29 14:50:00,38.05,38.05,38.0,38.01,26100.0,28.8235,28.8235,28.7856,28.7932,26100.0
2011-04-29 15:00:00,38.0,38.03,37.98,38.0,72400.0,28.7856,28.8083,28.7704,28.7856,72400.0
2011-04-29 15:10:00,37.99,38.01,37.96,37.97,84800.0,28.778,28.7932,28.7553,28.7629,84800.0
2011-04-29 15:20:00,37.98,38.01,37.97,38.01,45000.0,28.7704,28.7932,28.7629,28.7932,45000.0
2011-04-29 15:30:00,38.01,38.1,38.01,38.03,73700.0,28.7932,28.8613,28.7932,28.8083,73700.0
2011-04-29 15:40:00,38.03,38.11,38.0,38.07,143700.0,28.8083,28.8689,28.7856,28.8386,143700.0
2011-04-29 15:50:00,38.07,38.09,38.03,38.06,146600.0,28.8386,28.8538,28.8083,28.831,146600.0
2011-05-02 09:30:00,38.4,38.59,38.27,38.52,140600.0,29.0886,29.2325,28.9901,29.1795,140600.0
2011-05-02 09:40:00,38.5,38.53,38.46,38.5,112800.0,29.1643,29.1871,29.134,29.1643,112800.0
2011-05-02 09:50:00,38.5,38.58,38.48,38.5,136700.0,29.1643,29.2249,29.1492,29.1643,136700.0
2011-05-02 10:00:00,38.5,38.67,38.47,38.52,100300.0,29.1643,29.2931,29.1416,29.1795,100300.0
2011-05-02 10:10:00,38.53,38.6,38.5,38.55,46100.0,29.1871,29.2401,29.1643,29.2022,46100.0
2011-05-02 10:20:00,38.56,38.58,38.48,38.48,45600.0,29.2098,29.2249,29.1492,29.1492,45600.0
2011-05-02 10:30:00,38.49,38.54,38.49,38.49,81400.0,29.1568,29.1946,29.1568,29.1568,81400.0
2011-05-02 10:40:00,38.49,38.52,38.44,38.5,110700.0,29.1568,29.1795,29.1189,29.1643,110700.0
2011-05-02 10:50:00,38.51,38.52,38.45,38.46,93400.0,29.1719,29.1795,29.1265,29.134,93400.0
2011-05-02 11:00:00,38.45,38.48,38.38,38.4,91500.0,29.1265,29.1492,29.0734,29.0886,91500.0
2011-05-02 11:10:00,38.4,38.43,38.36,38.37,76300.0,29.0886,29.1113,29.0583,29.0659,76300.0
2011-05-02 11:20:00,38.37,38.38,38.26,38.33,168200.0,29.0659,29.0734,28.9825,29.0356,168200.0
2011-05-02 11:30:00,38.32,38.35,38.28,38.32,121000.0,29.028,29.0507,28.9977,29.028,121000.0
2011-05-02 11:40:00,38.32,38.41,38.31,38.34,92300.0,29.028,29.0962,29.0204,29.0431,92300.0
2011-05-02 11:50:00,38.34,38.38,38.31,38.37,164600.0,29.0431,29.0734,29.0204,29.0659,164600.0
2011-05-02 12:00:00,38.37,38.39,38.34,38.39,52800.0,29.0659,29.081,29.0431,29.081,52800.0
2011-05-02 12:10:00,38.39,38.43,38.32,38.34,46500.0,29.081,29.1113,29.028,29.0431,46500.0
2011-05-02 12:20:00,38.33,38.34,38.22,38.24,58800.0,29.0356,29.0431,28.9522,28.9674,58800.0
2011-05-02 12:30:00,38.24,38.26,38.2,38.22,62600.0,28.9674,28.9825,28.9371,28.9522,62600.0
2011-05-02 12:40:00,38.21,38.22,38.2,38.2,48400.0,28.9447,28.9522,28.9371,28.9371,48400.0
2011-05-02 12:50:00,38.2,38.22,38.16,38.19,58100.0,28.9371,28.9522,28.9068,28.9295,58100.0
2011-05-02 13:00:00,38.2,38.23,38.19,38.22,41000.0,28.9371,28.9598,28.9295,28.9522,41000.0
2011-05-02 13:10:00,38.21,38.28,38.2,38.27,45600.0,28.9447,28.9977,28.9371,28.9901,45600.0
2011-05-02 13:20:00,38.27,38.38,38.26,38.36,75100.0,28.9901,29.0734,28.9825,29.0583,75100.0
2011-05-02 13:30:00,38.36,38.37,38.33,38.35,63800.0,29.0583,29.0659,29.0356,29.0507,63800.0
2011-05-02 13:40:00,38.36,38.41,38.34,38.37,61900.0,29.0583,29.0962,29.0431,29.0659,61900.0
2011-05-02 13:50:00,38.37,38.38,38.31,38.33,46500.0,29.0659,29.0734,29.0204,29.0356,46500.0
2011-05-02 14:00:00,38.32,38.4,38.32,38.38,73200.0,29.028,29.0886,29.028,29.0734,73200.0
2011-05-02 14:10:00,38.38,38.41,38.38,38.39,41400.0,29.0734,29.0962,29.0734,29.081,41400.0
2011-05-02 14:20:00,38.39,38.41,38.3,38.31,80900.0,29.081,29.0962,29.0128,29.0204,80900.0
2011-05-02 14:30:00,38.3,38.33,38.29,38.29,37000.0,29.0128,29.0356,29.0053,29.0053,37000.0
2011-05-02 14:40:00,38.29,38.3,38.23,38.23,54300.0,29.0053,29.0128,28.9598,28.9598,54300.0
2011-05-02 14:50:00,38.23,38.23,38.15,38.16,60600.0,28.9598,28.9598,28.8992,28.9068,60600.0
2011-05-02 15:00:00,38.16,38.21,38.16,38.17,70400.0,28.9068,28.9447,28.9068,28.9144,70400.0
2011-05-02 15:10:00,38.18,38.18,38.13,38.13,41700.0,28.9219,28.9219,28.8841,28.8841,41700.0
2011-05-02 15:20:00,38.13,38.15,38.09,38.09,75900.0,28.8841,28.8992,28.8538,28.8538,75900.0
2011-05-02 15:30:00,38.1,38.1,38.05,38.07,87600.0,28.8613,28.8613,28.8235,28.8386,87600.0
2011-05-02 15:40:00,38.07,38.08,38.03,38.06,167800.0,28.8386,28.8462,28.8083,28.831,167800.0
2011-05-02 15:50:00,38.06,38.07,38.04,38.05,202600.0,28.831,28.8386,28.8159,28.8235,202600.0
2011-05-03 09:30:00,38.44,38.45,38.32,38.44,154500.0,29.1189,29.1265,29.028,29.1189,154500.0
2011-05-03 09:40:00,38.44,38.5,38.37,38.44,91900.0,29.1189,29.1643,29.0659,29.1189,91900.0
2011-05-03 09:50:00,38.45,38.64,38.44,38.56,107600.0,29.1265,29.2704,29.1189,29.2098,107600.0
2011-05-03 10:00:00,38.58,38.59,38.53,38.54,88600.0,29.2249,29.2325,29.1871,29.1946,88600.0
2011-05-03 10:10:00,38.55,38.61,38.49,38.6,131700.0,29.2022,29.2477,29.1568,29.2401,131700.0
2011-05-03 10:20:00,38.61,38.68,38.55,38.64,105700.0,29.2477,29.3007,29.2022,29.2704,105700.0
2011-05-03 10:30:00,38.64,38.66,38.52,38.54,84600.0,29.2704,29.2855,29.1795,29.1946,84600.0
2011-05-03 10:40:00,38.54,38.54,38.4,38.49,103300.0,29.1946,29.1946,29.0886,29.1568,103300.0
2011-05-03 10:50:00,38.48,38.49,38.44,38.45,42100.0,29.1492,29.1568,29.1189,29.1265,42100.0
2011-05-03 11:00:00,38.45,38.53,38.45,38.5,75000.0,29.1265,29.1871,29.1265,29.1643,75000.0
2011-05-03 11:10:00,38.49,38.61,38.47,38.6,74500.0,29.1568,29.2477,29.1416,29.2401,74500.0
2011-05-03 11:20:00,38.6,38.69,38.6,38.67,78100.0,29.2401,29.3083,29.2401,29.2931,78100.0
2011-05-03 11:30:00,38.67,38.79,38.66,38.74,90300.0,29.2931,29.384,29.2855,29.3461,90300.0
2011-05-03 11:40:00,38.75,38.84,38.74,38.81,79100.0,29.3537,29.4219,29.3461,29.3992,79100.0
2011-05-03 11:50:00,38.8,38.9,38.8,38.89,104600.0,29.3916,29.4673,29.3916,29.4598,104600.0
2011-05-03 12:00:00,38.89,38.94,38.83,38.88,140800.0,29.4598,29.4976,29.4143,29.4522,140800.0
2011-05-03 12:10:00,38.88,38.92,38.84,38.86,50300.0,29.4522,29.4825,29.4219,29.437,50300.0
2011-05-03 12:20:00,38.85,38.85,38.77,38.81,40300.0,29.4295,29.4295,29.3689,29.3992,40300.0
2011-05-03 12:30:00,38.81,38.83,38.77,38.77,45400.0,29.3992,29.4143,29.3689,29.3689,45400.0
2011-05-03 12:40:00,38.76,38.82,38.75,38.81,31500.0,29.3613,29.4067,29.3537,29.3992,31500.0
2011-05-03 12:50:00,38.8,38.81,38.71,38.72,30000.0,29.3916,29.3992,29.3234,29.331,30000.0
2011-05-03 13:00:00,38.72,38.78,38.7,38.76,54600.0,29.331,29.3764,29.3158,29.3613,54600.0
2011-05-03 13:10:00,38.76,38.77,38.75,38.77,15700.0,29.3613,29.3689,29.3537,29.3689,15700.0
2011-05-03 13:20:00,38.77,38.77,38.74,38.75,57900.0,29.3689,29.3689,29.3461,29.3537,57900.0
2011-05-03 13:30:00,38.75,38.79,38.74,38.77,59700.0,29.3537,29.384,29.3461,29.3689,59700.0
2011-05-03 13:40:00,38.77,38.77,38.69,38.75,80100.0,29.3689,29.3689,29.3083,29.3537,80100.0
2011-05-03 13:50:00,38.75,38.83,38.73,38.81,52600.0,29.3537,29.4143,29.3386,29.3992,52600.0
2011-05-03 14:00:00,38.8,38.8,38.7,38.72,71300.0,29.3916,29.3916,29.3158,29.331,71300.0
2011-05-03 14:10:00,38.71,38.73,38.64,38.69,86200.0,29.3234,29.3386,29.2704,29.3083,86200.0
2011-05-03 14:20:00,38.69,38.7,38.64,38.65,49200.0,29.3083,29.3158,29.2704,29.278,49200.0
2011-05-03 14:30:00,38.65,38.66,38.61,38.64,74200.0,29.278,29.2855,29.2477,29.2704,74200.0
2011-05-03 14:40:00,38.64,38.68,38.64,38.66,92900.0,29.2704,29.3007,29.2704,29.2855,92900.0
2011-05-03 14:50:00,38.66,38.68,38.57,38.62,55700.0,29.2855,29.3007,29.2174,29.2552,55700.0
2011-05-03 15:00:00,38.62,38.67,38.61,38.63,63500.0,29.2552,29.2931,29.2477,29.2628,63500.0
2011-05-03 15:10:00,38.64,38.66,38.62,38.64,95600.0,29.2704,29.2855,29.2552,29.2704,95600.0
2011-05-03 15:20:00,38.63,38.68,38.63,38.67,98400.0,29.2628,29.3007,29.2628,29.2931,98400.0
2011-05-03 15:30:00,38.67,38.73,38.66,38.73,239100.0,29.2931,29.3386,29.2855,29.3386,239100.0
2011-05-03 15:40:00,38.73,38.77,38.73,38.75,170400.0,29.3386,29.3689,29.3386,29.3537,170400.0
2011-05-03 15:50:00,38.75,38.85,38.75,38.79,282300.0,29.3537,29.4295,29.3537,29.384,282300.0
2011-05-04 09:30:00,38.83,38.94,38.74,38.88,86800.0,29.4143,29.4976,29.3461,29.4522,86800.0
2011-05-04 09:40:00,38.88,39.0,38.7,38.99,79200.0,29.4522,29.5431,29.3158,29.5355,79200.0
2011-05-04 09:50:00,38.99,39.0,38.68,38.74,102500.0,29.5355,29.5431,29.3007,29.3461,102500.0
2011-05-04 10:00:00,38.73,38.73,38.45,38.46,149900.0,29.3386,29.3386,29.1265,29.134,149900.0
2011-05-04 10:10:00,38.47,38.55,38.46,38.54,105700.0,29.1416,29.2022,29.134,29.1946,105700.0
2011-05-04 10:20:00,38.54,38.64,38.47,38.5,263800.0,29.1946,29.2704,29.1416,29.1643,263800.0
2011-05-04 10:30:00,38.51,38.61,38.44,38.48,72700.0,29.1719,29.2477,29.1189,29.1492,72700.0
2011-05-04 10:40:00,38.48,38.52,38.41,38.5,106600.0,29.1492,29.1795,29.0962,29.1643,106600.0
2011-05-04 10:50:00,38.49,38.63,38.48,38.6,128200.0,29.1568,29.2628,29.1492,29.2401,128200.0
2011-05-04 11:00:00,38.59,38.61,38.53,38.59,75700.0,29.2325,29.2477,29.1871,29.2325,75700.0
2011-05-04 11:10:00,38.59,38.6,38.4,38.46,111600.0,29.2325,29.2401,29.0886,29.134,111600.0
2011-05-04 11:20:00,38.47,38.6,38.41,38.59,142800.0,29.1416,29.2401,29.0962,29.2325,142800.0
2011-05-04 11:30:00,38.59,38.74,38.56,38.66,74900.0,29.2325,29.3461,29.2098,29.2855,74900.0
2011-05-04 11:40:00,38.66,38.71,38.59,38.68,64500.0,29.2855,29.3234,29.2325,29.3007,64500.0
2011-05-04 11:50:00,38.68,38.68,38.62,38.67,31200.0,29.3007,29.3007,29.2552,29.2931,31200.0
2011-05-04 12:00:00,38.67,38.8,38.65,38.8,82700.0,29.2931,29.3916,29.278,29.3916,82700.0
2011-05-04 12:10:00,38.79,38.86,38.78,38.85,123100.0,29.384,29.437,29.3764,29.4295,123100.0
2011-05-04 12:20:00,38.85,38.85,38.76,38.78,89500.0,29.4295,29.4295,29.3613,29.3764,89500.0
2011-05-04 12:30:00,38.77,38.82,38.76,38.76,50900.0,29.3689,29.4067,29.3613,29.3613,50900.0
2011-05-04 12:40:00,38.77,38.83,38.76,38.81,86100.0,29.3689,29.4143,29.3613,29.3992,86100.0
2011-05-04 12:50:00,38.81,38.84,38.74,38.8,60400.0,29.3992,29.4219,29.3461,29.3916,60400.0
2011-05-04 13:00:00,38.8,38.91,38.8,38.87,61000.0,29.3916,29.4749,29.3916,29.4446,61000.0
2011-05-04 13:10:00,38.87,38.97,38.86,38.96,65100.0,29.4446,29.5204,29.437,29.5128,65100.0
2011-05-04 13:20:00,38.96,39.05,38.95,38.95,118000.0,29.5128,29.581,29.5052,29.5052,118000.0
2011-05-04 13:30:00,38.95,38.97,38.91,38.94,63900.0,29.5052,29.5204,29.4749,29.4976,63900.0
2011-05-04 13:40:00,38.94,38.95,38.89,38.9,50600.0,29.4976,29.5052,29.4598,29.4673,50600.0
2011-05-04 13:50:00,38.89,38.98,38.86,38.96,81100.0,29.4598,29.5279,29.437,29.5128,81100.0
2011-05-04 14:00:00,38.97,38.97,38.87,38.88,60000.0,29.5204,29.5204,29.4446,29.4522,60000.0
2011-05-04 14:10:00,38.88,39.0,38.88,39.0,92600.0,29.4522,29.5431,29.4522,29.5431,92600.0
2011-05-04 14:20:00,39.0,39.05,38.98,39.01,78100.0,29.5431,29.581,29.5279,29.5507,78100.0
2011-05-04 14:30:00,39.02,39.05,38.95,39.0,64400.0,29.5582,29.581,29.5052,29.5431,64400.0
2011-05-04 14:40:00,39.0,39.02,38.9,38.92,72000.0,29.5431,29.5582,29.4673,29.4825,72000.0
2011-05-04 14:50:00,38.92,39.01,38.91,38.93,81800.0,29.4825,29.5507,29.4749,29.4901,81800.0
2011-05-04 15:00:00,38.92,39.01,38.92,38.99,126000.0,29.4825,29.5507,29.4825,29.5355,126000.0
2011-05-04 15:10:00,38.99,39.02,38.95,38.96,110300.0,29.5355,29.5582,29.5052,29.5128,110300.0
2011-05-04 15:20:00,38.96,38.98,38.92,38.98,127900.0,29.5128,29.5279,29.4825,29.5279,127900.0
2011-05-04 15:30:00,38.97,38.98,38.91,38.93,150200.0,29.5204,29.5279,29.4749,29.4901,150200.0
2011-05-04 15:40:00,38.92,38.96,38.86,38.87,176900.0,29.4825,29.5128,29.437,29.4446,176900.0
2011-05-04 15:50:00,38.86,38.94,38.86,38.9,264500.0,29.437,29.4976,29.437,29.4673,264500.0
2011-05-05 09:30:00,38.53,39.13,38.51,39.08,367000.0,29.1871,29.6416,29.1719,29.6037,367000.0
2011-05-05 09:40:00,39.08,39.18,38.94,39.12,265400.0,29.6037,29.6794,29.4976,29.634,265400.0
2011-05-05 09:50:00,39.12,39.24,39.09,39.18,268500.0,29.634,29.7249,29.6113,29.6794,268500.0
2011-05-05 10:00:00,39.17,39.53,39.15,39.45,332300.0,29.6719,29.9446,29.6567,29.884,332300.0
2011-05-05 10:10:00,39.45,39.67,39.4,39.61,524400.0,29.884,30.0506,29.8461,30.0052,524400.0
2011-05-05 10:20:00,39.61,40.0,39.6,39.94,632400.0,30.0052,30.3006,29.9976,30.2552,632400.0
2011-05-05 10:30:00,39.94,40.05,39.86,39.94,330200.0,30.2552,30.3385,30.1946,30.2552,330200.0
2011-05-05 10:40:00,39.95,39.97,39.75,39.79,116800.0,30.2627,30.2779,30.1112,30.1415,116800.0
2011-05-05 10:50:00,39.78,40.13,39.77,40.12,245200.0,30.134,30.3991,30.1264,30.3915,245200.0
2011-05-05 11:00:00,40.11,40.11,39.96,40.02,180500.0,30.3839,30.3839,30.2703,30.3158,180500.0
2011-05-05 11:10:00,40.02,40.16,40.01,40.15,165300.0,30.3158,30.4218,30.3082,30.4142,165300.0
2011-05-05 11:20:00,40.15,40.54,40.12,40.53,277300.0,30.4142,30.7097,30.3915,30.7021,277300.0
2011-05-05 11:30:00,40.53,40.75,40.48,40.71,380000.0,30.7021,30.8687,30.6642,30.8384,380000.0
2011-05-05 11:40:00,40.7,40.79,40.48,40.74,310800.0,30.8309,30.899,30.6642,30.8612,310800.0
2011-05-05 11:50:00,40.75,40.83,40.58,40.65,222200.0,30.8687,30.9293,30.74,30.793,222200.0
2011-05-05 12:00:00,40.64,40.76,40.61,40.75,130400.0,30.7854,30.8763,30.7627,30.8687,130400.0
2011-05-05 12:10:00,40.76,40.91,40.75,40.87,190600.0,30.8763,30.9899,30.8687,30.9596,190600.0
2011-05-05 12:20:00,40.86,40.87,40.74,40.78,129100.0,30.9521,30.9596,30.8612,30.8915,129100.0
2011-05-05 12:30:00,40.78,40.8,40.67,40.8,145500.0,30.8915,30.9066,30.8081,30.9066,145500.0
2011-05-05 12:40:00,40.8,40.9,40.72,40.86,172400.0,30.9066,30.9824,30.846,30.9521,172400.0
2011-05-05 12:50:00,40.86,40.88,40.78,40.82,95200.0,30.9521,30.9672,30.8915,30.9218,95200.0
2011-05-05 13:00:00,40.82,40.87,40.74,40.8,113400.0,30.9218,30.9596,30.8612,30.9066,113400.0
2011-05-05 13:10:00,40.79,40.87,40.79,40.84,79000.0,30.899,30.9596,30.899,30.9369,79000.0
2011-05-05 13:20:00,40.84,40.95,40.83,40.87,101700.0,30.9369,31.0202,30.9293,30.9596,101700.0
2011-05-05 13:30:00,40.86,40.9,40.79,40.8,72800.0,30.9521,30.9824,30.899,30.9066,72800.0
2011-05-05 13:40:00,40.8,40.87,40.72,40.85,162300.0,30.9066,30.9596,30.846,30.9445,162300.0
2011-05-05 13:50:00,40.86,40.93,40.86,40.9,90200.0,30.9521,31.0051,30.9521,30.9824,90200.0
2011-05-05 14:00:00,40.9,40.96,40.82,40.84,102100.0,30.9824,31.0278,30.9218,30.9369,102100.0
2011-05-05 14:10:00,40.84,40.92,40.77,40.91,79300.0,30.9369,30.9975,30.8839,30.9899,79300.0
2011-05-05 14:20:00,40.92,41.2,40.91,41.2,241200.0,30.9975,31.2096,30.9899,31.2096,241200.0
2011-05-05 14:30:00,41.21,41.34,41.14,41.32,169200.0,31.2172,31.3157,31.1642,31.3005,169200.0
2011-05-05 14:40:00,41.33,41.37,41.23,41.34,216600.0,31.3081,31.3384,31.2324,31.3157,216600.0
2011-05-05 14:50:00,41.34,41.36,41.2,41.22,193000.0,31.3157,31.3308,31.2096,31.2248,193000.0
2011-05-05 15:00:00,41.22,41.23,40.89,40.9,192100.0,31.2248,31.2324,30.9748,30.9824,192100.0
2011-05-05 15:10:00,40.9,40.94,40.77,40.88,258500.0,30.9824,31.0127,30.8839,30.9672,258500.0
2011-05-05 15:20:00,40.88,40.88,40.77,40.77,434300.0,30.9672,30.9672,30.8839,30.8839,434300.0
2011-05-05 15:30:00,40.77,41.01,40.76,41.0,353300.0,30.8839,31.0657,30.8763,31.0581,353300.0
2011-05-05 15:40:00,41.0,41.13,40.93,40.96,300500.0,31.0581,31.1566,31.0051,31.0278,300500.0
2011-05-05 15:50:00,40.96,41.01,40.91,40.94,270100.0,31.0278,31.0657,30.9899,31.0127,270100.0
2011-05-06 09:30:00,41.81,41.95,41.57,41.6,702900.0,31.6717,31.7778,31.4899,31.5126,702900.0
2011-05-06 09:40:00,41.6,41.6,41.11,41.12,449000.0,31.5126,31.5126,31.1414,31.149,449000.0
2011-05-06 09:50:00,41.13,41.23,40.98,41.06,271700.0,31.1566,31.2324,31.043,31.1036,271700.0
2011-05-06 10:00:00,41.07,41.09,40.91,40.96,292000.0,31.1111,31.1263,30.9899,31.0278,292000.0
2011-05-06 10:10:00,40.96,41.05,40.87,41.01,221400.0,31.0278,31.096,30.9596,31.0657,221400.0
2011-05-06 10:20:00,41.01,41.03,40.81,40.83,316700.0,31.0657,31.0808,30.9142,30.9293,316700.0
2011-05-06 10:30:00,40.83,40.99,40.83,40.88,199800.0,30.9293,31.0505,30.9293,30.9672,199800.0
2011-05-06 10:40:00,40.87,40.91,40.79,40.82,110600.0,30.9596,30.9899,30.899,30.9218,110600.0
2011-05-06 10:50:00,40.83,40.9,40.77,40.79,101500.0,30.9293,30.9824,30.8839,30.899,101500.0
2011-05-06 11:00:00,40.8,40.93,40.79,40.86,118300.0,30.9066,31.0051,30.899,30.9521,118300.0
2011-05-06 11:10:00,40.86,40.9,40.78,40.85,190500.0,30.9521,30.9824,30.8915,30.9445,190500.0
2011-05-06 11:20:00,40.86,40.88,40.76,40.76,130700.0,30.9521,30.9672,30.8763,30.8763,130700.0
2011-05-06 11:30:00,40.77,40.85,40.77,40.82,113500.0,30.8839,30.9445,30.8839,30.9218,113500.0
2011-05-06 11:40:00,40.83,40.92,40.77,40.92,122900.0,30.9293,30.9975,30.8839,30.9975,122900.0
2011-05-06 11:50:00,40.92,41.01,40.92,40.93,149500.0,30.9975,31.0657,30.9975,31.0051,149500.0
2011-05-06 12:00:00,40.93,40.96,40.85,40.86,286400.0,31.0051,31.0278,30.9445,30.9521,286400.0
2011-05-06 12:10:00,40.86,40.9,40.6,40.65,148000.0,30.9521,30.9824,30.7551,30.793,148000.0
2011-05-06 12:20:00,40.64,40.82,40.63,40.73,90500.0,30.7854,30.9218,30.7778,30.8536,90500.0
2011-05-06 12:30:00,40.72,40.78,40.6,40.6,82100.0,30.846,30.8915,30.7551,30.7551,82100.0
2011-05-06 12:40:00,40.6,40.62,40.47,40.52,95100.0,30.7551,30.7703,30.6566,30.6945,95100.0
2011-05-06 12:50:00,40.53,40.57,40.45,40.56,57300.0,30.7021,30.7324,30.6415,30.7248,57300.0
2011-05-06 13:00:00,40.57,40.63,40.53,40.63,53300.0,30.7324,30.7778,30.7021,30.7778,53300.0
2011-05-06 13:10:00,40.62,40.62,40.21,40.22,160100.0,30.7703,30.7703,30.4597,30.4673,160100.0
2011-05-06 13:20:00,40.21,40.43,40.2,40.34,159900.0,30.4597,30.6263,30.4521,30.5582,159900.0
2011-05-06 13:30:00,40.33,40.43,40.33,40.38,65300.0,30.5506,30.6263,30.5506,30.5885,65300.0
2011-05-06 13:40:00,40.37,40.46,40.35,40.37,74400.0,30.5809,30.6491,30.5657,30.5809,74400.0
2011-05-06 13:50:00,40.37,40.41,40.26,40.27,61800.0,30.5809,30.6112,30.4976,30.5051,61800.0
2011-05-06 14:00:00,40.27,40.27,40.19,40.26,89100.0,30.5051,30.5051,30.4445,30.4976,89100.0
2011-05-06 14:10:00,40.26,40.41,40.26,40.36,113000.0,30.4976,30.6112,30.4976,30.5733,113000.0
2011-05-06 14:20:00,40.37,40.45,40.31,40.43,108900.0,30.5809,30.6415,30.5354,30.6263,108900.0
2011-05-06 14:30:00,40.44,40.48,40.38,40.41,188100.0,30.6339,30.6642,30.5885,30.6112,188100.0
2011-05-06 14:40:00,40.41,40.43,40.26,40.3,105300.0,30.6112,30.6263,30.4976,30.5279,105300.0
2011-05-06 14:50:00,40.29,40.4,40.27,40.36,105600.0,30.5203,30.6036,30.5051,30.5733,105600.0
2011-05-06 15:00:00,40.35,40.4,40.31,40.35,100900.0,30.5657,30.6036,30.5354,30.5657,100900.0
2011-05-06 15:10:00,40.36,40.41,40.33,40.36,81500.0,30.5733,30.6112,30.5506,30.5733,81500.0
2011-05-06 15:20:00,40.37,40.37,40.21,40.24,98900.0,30.5809,30.5809,30.4597,30.4824,98900.0
2011-05-06 15:30:00,40.25,40.31,40.21,40.22,150400.0,30.49,30.5354,30.4597,30.4673,150400.0
2011-05-06 15:40:00,40.23,40.35,40.21,40.32,254800.0,30.4748,30.5657,30.4597,30.543,254800.0
2011-05-06 15:50:00,40.32,40.33,40.17,40.21,479100.0,30.543,30.5506,30.4294,30.4597,479100.0
2011-05-09 09:30:00,39.97,40.1,39.7,39.82,184000.0,30.2779,30.3764,30.0734,30.1643,184000.0
2011-05-09 09:40:00,39.85,40.18,39.74,40.06,157300.0,30.187,30.437,30.1037,30.3461,157300.0
2011-05-09 09:50:00,40.06,40.08,39.9,40.01,163000.0,30.3461,30.3612,30.2249,30.3082,163000.0
2011-05-09 10:00:00,40.01,40.14,39.91,40.1,73100.0,30.3082,30.4067,30.2324,30.3764,73100.0
2011-05-09 10:10:00,40.1,40.14,39.79,39.79,129700.0,30.3764,30.4067,30.1415,30.1415,129700.0
2011-05-09 10:20:00,39.79,39.88,39.73,39.8,124300.0,30.1415,30.2097,30.0961,30.1491,124300.0
2011-05-09 10:30:00,39.8,39.91,39.75,39.82,78700.0,30.1491,30.2324,30.1112,30.1643,78700.0
2011-05-09 10:40:00,39.82,39.84,39.74,39.83,49100.0,30.1643,30.1794,30.1037,30.1718,49100.0
2011-05-09 10:50:00,39.83,39.96,39.75,39.75,67200.0,30.1718,30.2703,30.1112,30.1112,67200.0
2011-05-09 11:00:00,39.76,39.89,39.76,39.85,78200.0,30.1188,30.2173,30.1188,30.187,78200.0
2011-05-09 11:10:00,39.86,39.87,39.77,39.8,67700.0,30.1946,30.2021,30.1264,30.1491,67700.0
2011-05-09 11:20:00,39.8,39.88,39.79,39.88,64000.0,30.1491,30.2097,30.1415,30.2097,64000.0
2011-05-09 11:30:00,39.88,39.9,39.76,39.81,76500.0,30.2097,30.2249,30.1188,30.1567,76500.0
2011-05-09 11:40:00,39.8,39.81,39.71,39.79,46300.0,30.1491,30.1567,30.0809,30.1415,46300.0
2011-05-09 11:50:00,39.8,39.83,39.77,39.81,72900.0,30.1491,30.1718,30.1264,30.1567,72900.0
2011-05-09 12:00:00,39.82,39.83,39.78,39.8,59500.0,30.1643,30.1718,30.134,30.1491,59500.0
2011-05-09 12:10:00,39.81,39.84,39.77,39.81,63200.0,30.1567,30.1794,30.1264,30.1567,63200.0
2011-05-09 12:20:00,39.81,39.81,39.7,39.7,25600.0,30.1567,30.1567,30.0734,30.0734,25600.0
2011-05-09 12:30:00,39.71,39.77,39.7,39.71,37600.0,30.0809,30.1264,30.0734,30.0809,37600.0
2011-05-09 12:40:00,39.71,39.72,39.62,39.64,44100.0,30.0809,30.0885,30.0128,30.0279,44100.0
2011-05-09 12:50:00,39.65,39.65,39.56,39.56,40000.0,30.0355,30.0355,29.9673,29.9673,40000.0
2011-05-09 13:00:00,39.57,39.61,39.55,39.55,30100.0,29.9749,30.0052,29.9597,29.9597,30100.0
2011-05-09 13:10:00,39.55,39.6,39.55,39.58,34800.0,29.9597,29.9976,29.9597,29.9825,34800.0
2011-05-09 13:20:00,39.58,39.59,39.52,39.52,47500.0,29.9825,29.99,29.937,29.937,47500.0
2011-05-09 13:30:00,39.53,39.54,39.5,39.5,37900.0,29.9446,29.9521,29.9218,29.9218,37900.0
2011-05-09 13:40:00,39.51,39.59,39.51,39.55,51400.0,29.9294,29.99,29.9294,29.9597,51400.0
2011-05-09 13:50:00,39.55,39.56,39.45,39.5,51300.0,29.9597,29.9673,29.884,29.9218,51300.0
2011-05-09 14:00:00,39.5,39.52,39.46,39.52,48900.0,29.9218,29.937,29.8915,29.937,48900.0
2011-05-09 14:10:00,39.52,39.54,39.49,39.51,65700.0,29.937,29.9521,29.9143,29.9294,65700.0
2011-05-09 14:20:00,39.51,39.56,39.51,39.56,30300.0,29.9294,29.9673,29.9294,29.9673,30300.0
2011-05-09 14:30:00,39.56,39.6,39.56,39.59,62900.0,29.9673,29.9976,29.9673,29.99,62900.0
2011-05-09 14:40:00,39.59,39.59,39.55,39.59,44500.0,29.99,29.99,29.9597,29.99,44500.0
2011-05-09 14:50:00,39.58,39.59,39.5,39.52,56400.0,29.9825,29.99,29.9218,29.937,56400.0
2011-05-09 15:00:00,39.52,39.58,39.52,39.55,60700.0,29.937,29.9825,29.937,29.9597,60700.0
2011-05-09 15:10:00,39.54,39.56,39.49,39.51,54100.0,29.9521,29.9673,29.9143,29.9294,54100.0
2011-05-09 15:20:00,39.52,39.58,39.5,39.51,66500.0,29.937,29.9825,29.9218,29.9294,66500.0
2011-05-09 15:30:00,39.5,39.58,39.5,39.58,100100.0,29.9218,29.9825,29.9218,29.9825,100100.0
2011-05-09 15:40:00,39.57,39.61,39.54,39.6,211800.0,29.9749,30.0052,29.9521,29.9976,211800.0
2011-05-09 15:50:00,39.59,39.62,39.56,39.59,254300.0,29.99,30.0128,29.9673,29.99,254300.0
2011-05-10 09:30:00,40.31,40.39,40.11,40.17,183100.0,30.5354,30.596,30.3839,30.4294,183100.0
2011-05-10 09:40:00,40.17,40.5,40.16,40.47,144200.0,30.4294,30.6794,30.4218,30.6566,144200.0
2011-05-10 09:50:00,40.47,40.59,40.43,40.58,124700.0,30.6566,30.7475,30.6263,30.74,124700.0
2011-05-10 10:00:00,40.59,40.61,40.45,40.61,145200.0,30.7475,30.7627,30.6415,30.7627,145200.0
2011-05-10 10:10:00,40.6,40.7,40.59,40.66,132300.0,30.7551,30.8309,30.7475,30.8006,132300.0
2011-05-10 10:20:00,40.65,40.72,40.62,40.67,89700.0,30.793,30.846,30.7703,30.8081,89700.0
2011-05-10 10:30:00,40.67,40.71,40.6,40.64,61300.0,30.8081,30.8384,30.7551,30.7854,61300.0
2011-05-10 10:40:00,40.64,40.68,40.59,40.66,66000.0,30.7854,30.8157,30.7475,30.8006,66000.0
2011-05-10 10:50:00,40.66,40.71,40.65,40.71,66000.0,30.8006,30.8384,30.793,30.8384,66000.0
2011-05-10 11:00:00,40.7,40.81,40.68,40.74,140300.0,30.8309,30.9142,30.8157,30.8612,140300.0
2011-05-10 11:10:00,40.75,40.8,40.52,40.56,121300.0,30.8687,30.9066,30.6945,30.7248,121300.0
2011-05-10 11:20:00,40.56,40.59,40.51,40.57,142600.0,30.7248,30.7475,30.6869,30.7324,142600.0
2011-05-10 11:30:00,40.58,40.63,40.56,40.57,46300.0,30.74,30.7778,30.7248,30.7324,46300.0
2011-05-10 11:40:00,40.57,40.78,40.57,40.76,132400.0,30.7324,30.8915,30.7324,30.8763,132400.0
2011-05-10 11:50:00,40.76,40.78,40.71,40.71,25300.0,30.8763,30.8915,30.8384,30.8384,25300.0
2011-05-10 12:00:00,40.71,40.76,40.7,40.75,57100.0,30.8384,30.8763,30.8309,30.8687,57100.0
2011-05-10 12:10:00,40.75,40.8,40.75,40.77,33600.0,30.8687,30.9066,30.8687,30.8839,33600.0
2011-05-10 12:20:00,40.77,40.78,40.71,40.73,87700.0,30.8839,30.8915,30.8384,30.8536,87700.0
2011-05-10 12:30:00,40.73,40.75,40.71,40.72,87200.0,30.8536,30.8687,30.8384,30.846,87200.0
2011-05-10 12:40:00,40.73,40.73,40.59,40.61,59100.0,30.8536,30.8536,30.7475,30.7627,59100.0
2011-05-10 12:50:00,40.62,40.62,40.57,40.59,51600.0,30.7703,30.7703,30.7324,30.7475,51600.0
2011-05-10 13:00:00,40.59,40.6,40.48,40.49,34200.0,30.7475,30.7551,30.6642,30.6718,34200.0
2011-05-10 13:10:00,40.48,40.49,40.46,40.48,31400.0,30.6642,30.6718,30.6491,30.6642,31400.0
2011-05-10 13:20:00,40.48,40.53,40.45,40.52,33800.0,30.6642,30.7021,30.6415,30.6945,33800.0
2011-05-10 13:30:00,40.53,40.6,40.52,40.59,29400.0,30.7021,30.7551,30.6945,30.7475,29400.0
2011-05-10 13:40:00,40.59,40.64,40.56,40.64,36800.0,30.7475,30.7854,30.7248,30.7854,36800.0
2011-05-10 13:50:00,40.64,40.71,40.63,40.71,43600.0,30.7854,30.8384,30.7778,30.8384,43600.0
2011-05-10 14:00:00,40.7,40.71,40.67,40.69,30400.0,30.8309,30.8384,30.8081,30.8233,30400.0
2011-05-10 14:10:00,40.69,40.72,40.67,40.69,86500.0,30.8233,30.846,30.8081,30.8233,86500.0
2011-05-10 14:20:00,40.68,40.69,40.6,40.67,75200.0,30.8157,30.8233,30.7551,30.8081,75200.0
2011-05-10 14:30:00,40.66,40.77,40.66,40.77,207400.0,30.8006,30.8839,30.8006,30.8839,207400.0
2011-05-10 14:40:00,40.78,40.91,40.72,40.89,142700.0,30.8915,30.9899,30.846,30.9748,142700.0
2011-05-10 14:50:00,40.89,40.91,40.83,40.86,54400.0,30.9748,30.9899,30.9293,30.9521,54400.0
2011-05-10 15:00:00,40.87,40.87,40.78,40.81,51800.0,30.9596,30.9596,30.8915,30.9142,51800.0
2011-05-10 15:10:00,40.82,40.83,40.74,40.77,82800.0,30.9218,30.9293,30.8612,30.8839,82800.0
2011-05-10 15:20:00,40.78,40.78,40.7,40.7,104800.0,30.8915,30.8915,30.8309,30.8309,104800.0
2011-05-10 15:30:00,40.71,40.74,40.6,40.61,175900.0,30.8384,30.8612,30.7551,30.7627,175900.0
2011-05-10 15:40:00,40.61,40.63,40.55,40.58,188900.0,30.7627,30.7778,30.7172,30.74,188900.0
2011-05-10 15:50:00,40.57,40.63,40.57,40.63,190400.0,30.7324,30.7778,30.7324,30.7778,190400.0
2011-05-11 09:30:00,40.75,40.8,40.59,40.72,112800.0,30.8687,30.9066,30.7475,30.846,112800.0
2011-05-11 09:40:00,40.71,40.73,40.6,40.65,85700.0,30.8384,30.8536,30.7551,30.793,85700.0
2011-05-11 09:50:00,40.65,40.87,40.64,40.83,90300.0,30.793,30.9596,30.7854,30.9293,90300.0
2011-05-11 10:00:00,40.82,40.86,40.53,40.53,219600.0,30.9218,30.9521,30.7021,30.7021,219600.0
2011-05-11 10:10:00,40.53,40.58,40.4,40.58,140500.0,30.7021,30.74,30.6036,30.74,140500.0
2011-05-11 10:20:00,40.58,40.62,40.47,40.5,85600.0,30.74,30.7703,30.6566,30.6794,85600.0
2011-05-11 10:30:00,40.5,40.66,40.48,40.58,111300.0,30.6794,30.8006,30.6642,30.74,111300.0
2011-05-11 10:40:00,40.57,40.74,40.57,40.62,78400.0,30.7324,30.8612,30.7324,30.7703,78400.0
2011-05-11 10:50:00,40.62,40.8,40.59,40.74,57500.0,30.7703,30.9066,30.7475,30.8612,57500.0
2011-05-11 11:00:00,40.74,40.81,40.71,40.77,106800.0,30.8612,30.9142,30.8384,30.8839,106800.0
2011-05-11 11:10:00,40.77,40.79,40.73,40.78,52300.0,30.8839,30.899,30.8536,30.8915,52300.0
2011-05-11 11:20:00,40.78,40.8,40.7,40.71,30200.0,30.8915,30.9066,30.8309,30.8384,30200.0
2011-05-11 11:30:00,40.7,40.74,40.58,40.58,30600.0,30.8309,30.8612,30.74,30.74,30600.0
2011-05-11 11:40:00,40.57,40.58,40.52,40.55,37300.0,30.7324,30.74,30.6945,30.7172,37300.0
2011-05-11 11:50:00,40.53,40.58,40.48,40.53,68500.0,30.7021,30.74,30.6642,30.7021,68500.0
2011-05-11 12:00:00,40.52,40.52,40.39,40.45,54700.0,30.6945,30.6945,30.596,30.6415,54700.0
2011-05-11 12:10:00,40.45,40.47,40.28,40.3,102200.0,30.6415,30.6566,30.5127,30.5279,102200.0
2011-05-11 12:20:00,40.3,40.43,40.3,40.36,63800.0,30.5279,30.6263,30.5279,30.5733,63800.0
2011-05-11 12:30:00,40.36,40.5,40.33,40.49,55700.0,30.5733,30.6794,30.5506,30.6718,55700.0
2011-05-11 12:40:00,40.48,40.5,40.4,40.41,45600.0,30.6642,30.6794,30.6036,30.6112,45600.0
2011-05-11 12:50:00,40.41,40.45,40.4,40.45,54700.0,30.6112,30.6415,30.6036,30.6415,54700.0
2011-05-11 13:00:00,40.44,40.45,40.41,40.41,28500.0,30.6339,30.6415,30.6112,30.6112,28500.0
2011-05-11 13:10:00,40.41,40.44,40.36,40.38,39900.0,30.6112,30.6339,30.5733,30.5885,39900.0
2011-05-11 13:20:00,40.37,40.42,40.32,40.32,46100.0,30.5809,30.6188,30.543,30.543,46100.0
2011-05-11 13:30:00,40.32,40.33,40.19,40.26,60500.0,30.543,30.5506,30.4445,30.4976,60500.0
2011-05-11 13:40:00,40.24,40.37,40.23,40.32,29700.0,30.4824,30.5809,30.4748,30.543,29700.0
2011-05-11 13:50:00,40.32,40.36,40.27,40.33,29500.0,30.543,30.5733,30.5051,30.5506,29500.0
2011-05-11 14:00:00,40.32,40.39,40.29,40.3,37800.0,30.543,30.596,30.5203,30.5279,37800.0
2011-05-11 14:10:00,40.29,40.33,40.28,40.31,34400.0,30.5203,30.5506,30.5127,30.5354,34400.0
2011-05-11 14:20:00,40.31,40.32,40.18,40.23,31800.0,30.5354,30.543,30.437,30.4748,31800.0
2011-05-11 14:30:00,40.23,40.35,40.2,40.32,33300.0,30.4748,30.5657,30.4521,30.543,33300.0
2011-05-11 14:40:00,40.32,40.34,40.28,40.31,29000.0,30.543,30.5582,30.5127,30.5354,29000.0
2011-05-11 14:50:00,40.31,40.32,40.23,40.23,32700.0,30.5354,30.543,30.4748,30.4748,32700.0
2011-05-11 15:00:00,40.24,40.26,40.2,40.24,37800.0,30.4824,30.4976,30.4521,30.4824,37800.0
2011-05-11 15:10:00,40.24,40.33,40.23,40.31,56400.0,30.4824,30.5506,30.4748,30.5354,56400.0
2011-05-11 15:20:00,40.31,40.42,40.3,40.31,73200.0,30.5354,30.6188,30.5279,30.5354,73200.0
2011-05-11 15:30:00,40.31,40.33,40.21,40.22,91800.0,30.5354,30.5506,30.4597,30.4673,91800.0
2011-05-11 15:40:00,40.22,40.34,40.22,40.34,178200.0,30.4673,30.5582,30.4673,30.5582,178200.0
2011-05-11 15:50:00,40.33,40.38,40.31,40.32,219500.0,30.5506,30.5885,30.5354,30.543,219500.0
2011-05-12 09:30:00,40.72,40.77,40.36,40.36,134300.0,30.846,30.8839,30.5733,30.5733,134300.0
2011-05-12 09:40:00,40.37,40.67,40.37,40.65,112200.0,30.5809,30.8081,30.5809,30.793,112200.0
2011-05-12 09:50:00,40.66,40.83,40.66,40.82,116500.0,30.8006,30.9293,30.8006,30.9218,116500.0
2011-05-12 10:00:00,40.82,40.98,40.77,40.97,154500.0,30.9218,31.043,30.8839,31.0354,154500.0
2011-05-12 10:10:00,40.97,41.12,40.91,41.1,205800.0,31.0354,31.149,30.9899,31.1339,205800.0
2011-05-12 10:20:00,41.11,41.18,41.09,41.15,165400.0,31.1414,31.1945,31.1263,31.1717,165400.0
2011-05-12 10:30:00,41.15,41.19,41.02,41.11,185700.0,31.1717,31.202,31.0733,31.1414,185700.0
2011-05-12 10:40:00,41.11,41.11,40.81,40.87,120900.0,31.1414,31.1414,30.9142,30.9596,120900.0
2011-05-12 10:50:00,40.87,40.89,40.81,40.86,75800.0,30.9596,30.9748,30.9142,30.9521,75800.0
2011-05-12 11:00:00,40.85,41.03,40.83,40.98,110300.0,30.9445,31.0808,30.9293,31.043,110300.0
2011-05-12 11:10:00,40.98,41.14,40.98,41.13,89000.0,31.043,31.1642,31.043,31.1566,89000.0
2011-05-12 11:20:00,41.13,41.27,41.07,41.23,103400.0,31.1566,31.2627,31.1111,31.2324,103400.0
2011-05-12 11:30:00,41.23,41.3,41.09,41.27,121500.0,31.2324,31.2854,31.1263,31.2627,121500.0
2011-05-12 11:40:00,41.28,41.42,41.25,41.29,127000.0,31.2702,31.3763,31.2475,31.2778,127000.0
2011-05-12 11:50:00,41.28,41.32,41.24,41.25,80000.0,31.2702,31.3005,31.2399,31.2475,80000.0
2011-05-12 12:00:00,41.25,41.3,41.19,41.29,61700.0,31.2475,31.2854,31.202,31.2778,61700.0
2011-05-12 12:10:00,41.29,41.31,41.25,41.26,65400.0,31.2778,31.293,31.2475,31.2551,65400.0
2011-05-12 12:20:00,41.26,41.26,41.18,41.22,52400.0,31.2551,31.2551,31.1945,31.2248,52400.0
2011-05-12 12:30:00,41.23,41.32,41.21,41.32,51700.0,31.2324,31.3005,31.2172,31.3005,51700.0
2011-05-12 12:40:00,41.31,41.33,41.24,41.32,49800.0,31.293,31.3081,31.2399,31.3005,49800.0
2011-05-12 12:50:00,41.32,41.44,41.3,41.43,50300.0,31.3005,31.3914,31.2854,31.3839,50300.0
2011-05-12 13:00:00,41.43,41.55,41.42,41.53,86100.0,31.3839,31.4748,31.3763,31.4596,86100.0
2011-05-12 13:10:00,41.52,41.69,41.47,41.61,172100.0,31.452,31.5808,31.4142,31.5202,172100.0
2011-05-12 13:20:00,41.6,41.66,41.58,41.65,86600.0,31.5126,31.5581,31.4975,31.5505,86600.0
2011-05-12 13:30:00,41.65,41.71,41.61,41.71,80100.0,31.5505,31.596,31.5202,31.596,80100.0
2011-05-12 13:40:00,41.7,41.71,41.55,41.6,123400.0,31.5884,31.596,31.4748,31.5126,123400.0
2011-05-12 13:50:00,41.59,41.66,41.57,41.62,121500.0,31.5051,31.5581,31.4899,31.5278,121500.0
2011-05-12 14:00:00,41.63,41.83,41.59,41.79,99100.0,31.5354,31.6869,31.5051,31.6566,99100.0
2011-05-12 14:10:00,41.78,41.79,41.72,41.76,83800.0,31.649,31.6566,31.6035,31.6338,83800.0
2011-05-12 14:20:00,41.75,41.78,41.71,41.72,66900.0,31.6263,31.649,31.596,31.6035,66900.0
2011-05-12 14:30:00,41.72,41.72,41.53,41.63,124500.0,31.6035,31.6035,31.4596,31.5354,124500.0
2011-05-12 14:40:00,41.62,41.69,41.62,41.65,51800.0,31.5278,31.5808,31.5278,31.5505,51800.0
2011-05-12 14:50:00,41.65,41.66,41.5,41.5,86900.0,31.5505,31.5581,31.4369,31.4369,86900.0
2011-05-12 15:00:00,41.5,41.5,41.43,41.46,223500.0,31.4369,31.4369,31.3839,31.4066,223500.0
2011-05-12 15:10:00,41.45,41.47,41.43,41.44,127700.0,31.399,31.4142,31.3839,31.3914,127700.0
2011-05-12 15:20:00,41.44,41.45,41.36,41.45,154600.0,31.3914,31.399,31.3308,31.399,154600.0
2011-05-12 15:30:00,41.45,41.45,41.37,41.4,173500.0,31.399,31.399,31.3384,31.3611,173500.0
2011-05-12 15:40:00,41.39,41.41,41.36,41.4,202300.0,31.3536,31.3687,31.3308,31.3611,202300.0
2011-05-12 15:50:00,41.4,41.41,41.32,41.35,395200.0,31.3611,31.3687,31.3005,31.3233,395200.0
2011-05-13 09:30:00,41.06,41.22,41.0,41.02,208200.0,31.1036,31.2248,31.0581,31.0733,208200.0
2011-05-13 09:40:00,41.02,41.12,40.96,41.12,126400.0,31.0733,31.149,31.0278,31.149,126400.0
2011-05-13 09:50:00,41.13,41.2,41.03,41.12,159700.0,31.1566,31.2096,31.0808,31.149,159700.0
2011-05-13 10:00:00,41.12,41.14,41.0,41.05,100000.0,31.149,31.1642,31.0581,31.096,100000.0
2011-05-13 10:10:00,41.05,41.18,41.03,41.15,120400.0,31.096,31.1945,31.0808,31.1717,120400.0
2011-05-13 10:20:00,41.14,41.23,41.11,41.18,138100.0,31.1642,31.2324,31.1414,31.1945,138100.0
2011-05-13 10:30:00,41.18,41.22,41.14,41.19,89200.0,31.1945,31.2248,31.1642,31.202,89200.0
2011-05-13 10:40:00,41.19,41.21,41.11,41.13,67800.0,31.202,31.2172,31.1414,31.1566,67800.0
2011-05-13 10:50:00,41.13,41.23,41.11,41.23,114400.0,31.1566,31.2324,31.1414,31.2324,114400.0
2011-05-13 11:00:00,41.23,41.24,41.04,41.08,120500.0,31.2324,31.2399,31.0884,31.1187,120500.0
2011-05-13 11:10:00,41.08,41.14,40.98,41.01,90900.0,31.1187,31.1642,31.043,31.0657,90900.0
2011-05-13 11:20:00,41.01,41.16,40.97,41.16,213100.0,31.0657,31.1793,31.0354,31.1793,213100.0
2011-05-13 11:30:00,41.15,41.2,41.06,41.11,60400.0,31.1717,31.2096,31.1036,31.1414,60400.0
2011-05-13 11:40:00,41.12,41.29,41.09,41.27,76700.0,31.149,31.2778,31.1263,31.2627,76700.0
2011-05-13 11:50:00,41.27,41.47,41.26,41.44,140300.0,31.2627,31.4142,31.2551,31.3914,140300.0
2011-05-13 12:00:00,41.43,41.43,41.21,41.21,134600.0,31.3839,31.3839,31.2172,31.2172,134600.0
2011-05-13 12:10:00,41.21,41.25,41.08,41.08,125300.0,31.2172,31.2475,31.1187,31.1187,125300.0
2011-05-13 12:20:00,41.08,41.22,41.06,41.21,101400.0,31.1187,31.2248,31.1036,31.2172,101400.0
2011-05-13 12:30:00,41.21,41.21,41.11,41.15,37800.0,31.2172,31.2172,31.1414,31.1717,37800.0
2011-05-13 12:40:00,41.15,41.2,41.1,41.13,46700.0,31.1717,31.2096,31.1339,31.1566,46700.0
2011-05-13 12:50:00,41.12,41.18,41.06,41.08,49700.0,31.149,31.1945,31.1036,31.1187,49700.0
2011-05-13 13:00:00,41.09,41.11,41.0,41.03,25100.0,31.1263,31.1414,31.0581,31.0808,25100.0
2011-05-13 13:10:00,41.03,41.11,41.02,41.05,48300.0,31.0808,31.1414,31.0733,31.096,48300.0
2011-05-13 13:20:00,41.06,41.1,41.04,41.09,33800.0,31.1036,31.1339,31.0884,31.1263,33800.0
2011-05-13 13:30:00,41.1,41.1,40.98,40.98,35900.0,31.1339,31.1339,31.043,31.043,35900.0
2011-05-13 13:40:00,40.98,41.09,40.98,41.09,24200.0,31.043,31.1263,31.043,31.1263,24200.0
2011-05-13 13:50:00,41.08,41.11,41.05,41.09,32800.0,31.1187,31.1414,31.096,31.1263,32800.0
2011-05-13 14:00:00,41.08,41.11,41.05,41.1,31900.0,31.1187,31.1414,31.096,31.1339,31900.0
2011-05-13 14:10:00,41.09,41.14,41.06,41.13,42200.0,31.1263,31.1642,31.1036,31.1566,42200.0
2011-05-13 14:20:00,41.13,41.2,41.08,41.1,53200.0,31.1566,31.2096,31.1187,31.1339,53200.0
2011-05-13 14:30:00,41.11,41.15,41.04,41.07,43200.0,31.1414,31.1717,31.0884,31.1111,43200.0
2011-05-13 14:40:00,41.07,41.07,41.01,41.02,138600.0,31.1111,31.1111,31.0657,31.0733,138600.0
2011-05-13 14:50:00,41.02,41.02,40.96,40.96,130300.0,31.0733,31.0733,31.0278,31.0278,130300.0
2011-05-13 15:00:00,40.96,41.01,40.94,40.98,48300.0,31.0278,31.0657,31.0127,31.043,48300.0
2011-05-13 15:10:00,40.97,40.99,40.91,40.92,104700.0,31.0354,31.0505,30.9899,30.9975,104700.0
2011-05-13 15:20:00,40.93,40.93,40.88,40.91,96100.0,31.0051,31.0051,30.9672,30.9899,96100.0
2011-05-13 15:30:00,40.91,41.05,40.91,41.01,102200.0,30.9899,31.096,30.9899,31.0657,102200.0
2011-05-13 15:40:00,41.0,41.01,40.95,40.98,111500.0,31.0581,31.0657,31.0202,31.043,111500.0
2011-05-13 15:50:00,40.98,41.03,40.93,41.02,181400.0,31.043,31.0808,31.0051,31.0733,181400.0
2011-05-16 09:30:00,40.66,40.85,40.58,40.81,216600.0,30.8006,30.9445,30.74,30.9142,216600.0
2011-05-16 09:40:00,40.8,40.95,40.8,40.86,168000.0,30.9066,31.0202,30.9066,30.9521,168000.0
2011-05-16 09:50:00,40.87,40.88,40.73,40.85,105000.0,30.9596,30.9672,30.8536,30.9445,105000.0
2011-05-16 10:00:00,40.87,40.99,40.83,40.91,136000.0,30.9596,31.0505,30.9293,30.9899,136000.0
2011-05-16 10:10:00,40.91,40.92,40.85,40.87,55000.0,30.9899,30.9975,30.9445,30.9596,55000.0
2011-05-16 10:20:00,40.87,40.95,40.84,40.91,99500.0,30.9596,31.0202,30.9369,30.9899,99500.0
2011-05-16 10:30:00,40.91,40.94,40.8,40.83,56600.0,30.9899,31.0127,30.9066,30.9293,56600.0
2011-05-16 10:40:00,40.84,40.9,40.81,40.85,60900.0,30.9369,30.9824,30.9142,30.9445,60900.0
2011-05-16 10:50:00,40.85,40.87,40.77,40.8,93300.0,30.9445,30.9596,30.8839,30.9066,93300.0
2011-05-16 11:00:00,40.79,40.85,40.73,40.73,83800.0,30.899,30.9445,30.8536,30.8536,83800.0
2011-05-16 11:10:00,40.74,40.8,40.7,40.72,98000.0,30.8612,30.9066,30.8309,30.846,98000.0
2011-05-16 11:20:00,40.71,40.71,40.48,40.62,146900.0,30.8384,30.8384,30.6642,30.7703,146900.0
2011-05-16 11:30:00,40.64,40.64,40.59,40.6,67800.0,30.7854,30.7854,30.7475,30.7551,67800.0
2011-05-16 11:40:00,40.6,40.61,40.37,40.43,88900.0,30.7551,30.7627,30.5809,30.6263,88900.0
2011-05-16 11:50:00,40.43,40.44,40.32,40.34,72700.0,30.6263,30.6339,30.543,30.5582,72700.0
2011-05-16 12:00:00,40.35,40.36,40.22,40.23,74400.0,30.5657,30.5733,30.4673,30.4748,74400.0
2011-05-16 12:10:00,40.23,40.25,40.18,40.25,54300.0,30.4748,30.49,30.437,30.49,54300.0
2011-05-16 12:20:00,40.25,40.38,40.24,40.33,80200.0,30.49,30.5885,30.4824,30.5506,80200.0
2011-05-16 12:30:00,40.32,40.46,40.32,40.45,75400.0,30.543,30.6491,30.543,30.6415,75400.0
2011-05-16 12:40:00,40.44,40.49,40.43,40.45,109600.0,30.6339,30.6718,30.6263,30.6415,109600.0
2011-05-16 12:50:00,40.46,40.46,40.34,40.36,79400.0,30.6491,30.6491,30.5582,30.5733,79400.0
2011-05-16 13:00:00,40.36,40.36,40.29,40.32,63800.0,30.5733,30.5733,30.5203,30.543,63800.0
2011-05-16 13:10:00,40.32,40.33,40.23,40.29,42600.0,30.543,30.5506,30.4748,30.5203,42600.0
2011-05-16 13:20:00,40.28,40.28,40.15,40.17,42100.0,30.5127,30.5127,30.4142,30.4294,42100.0
2011-05-16 13:30:00,40.17,40.27,40.15,40.27,66900.0,30.4294,30.5051,30.4142,30.5051,66900.0
2011-05-16 13:40:00,40.27,40.31,40.23,40.23,38100.0,30.5051,30.5354,30.4748,30.4748,38100.0
2011-05-16 13:50:00,40.23,40.27,40.14,40.14,51000.0,30.4748,30.5051,30.4067,30.4067,51000.0
2011-05-16 14:00:00,40.14,40.26,40.11,40.23,72800.0,30.4067,30.4976,30.3839,30.4748,72800.0
2011-05-16 14:10:00,40.23,40.23,40.08,40.1,71700.0,30.4748,30.4748,30.3612,30.3764,71700.0
2011-05-16 14:20:00,40.11,40.13,40.05,40.08,99800.0,30.3839,30.3991,30.3385,30.3612,99800.0
2011-05-16 14:30:00,40.08,40.14,40.06,40.1,152400.0,30.3612,30.4067,30.3461,30.3764,152400.0
2011-05-16 14:40:00,40.11,40.16,40.1,40.15,118900.0,30.3839,30.4218,30.3764,30.4142,118900.0
2011-05-16 14:50:00,40.15,40.15,40.11,40.15,136500.0,30.4142,30.4142,30.3839,30.4142,136500.0
2011-05-16 15:00:00,40.16,40.23,40.15,40.21,118300.0,30.4218,30.4748,30.4142,30.4597,118300.0
2011-05-16 15:10:00,40.21,40.21,40.08,40.08,118400.0,30.4597,30.4597,30.3612,30.3612,118400.0
2011-05-16 15:20:00,40.08,40.09,40.0,40.0,126500.0,30.3612,30.3688,30.3006,30.3006,126500.0
2011-05-16 15:30:00,40.0,40.01,39.88,39.88,193000.0,30.3006,30.3082,30.2097,30.2097,193000.0
2011-05-16 15:40:00,39.88,39.89,39.75,39.81,356000.0,30.2097,30.2173,30.1112,30.1567,356000.0
2011-05-16 15:50:00,39.8,39.88,39.78,39.83,404200.0,30.1491,30.2097,30.134,30.1718,404200.0
2011-05-17 09:30:00,39.96,40.01,39.77,39.96,135000.0,30.2703,30.3082,30.1264,30.2703,135000.0
2011-05-17 09:40:00,39.95,40.03,39.82,39.98,172800.0,30.2627,30.3233,30.1643,30.2855,172800.0
2011-05-17 09:50:00,39.98,40.12,39.96,40.08,101700.0,30.2855,30.3915,30.2703,30.3612,101700.0
2011-05-17 10:00:00,40.06,40.19,40.06,40.13,126600.0,30.3461,30.4445,30.3461,30.3991,126600.0
2011-05-17 10:10:00,40.14,40.29,40.1,40.27,197300.0,30.4067,30.5203,30.3764,30.5051,197300.0
2011-05-17 10:20:00,40.26,40.35,40.24,40.34,130700.0,30.4976,30.5657,30.4824,30.5582,130700.0
2011-05-17 10:30:00,40.34,40.35,40.23,40.23,90800.0,30.5582,30.5657,30.4748,30.4748,90800.0
2011-05-17 10:40:00,40.23,40.31,40.13,40.14,118000.0,30.4748,30.5354,30.3991,30.4067,118000.0
2011-05-17 10:50:00,40.15,40.15,39.97,40.0,88000.0,30.4142,30.4142,30.2779,30.3006,88000.0
2011-05-17 11:00:00,39.99,40.0,39.75,39.78,102300.0,30.293,30.3006,30.1112,30.134,102300.0
2011-05-17 11:10:00,39.78,39.92,39.76,39.91,81200.0,30.134,30.24,30.1188,30.2324,81200.0
2011-05-17 11:20:00,39.91,40.03,39.9,40.01,119300.0,30.2324,30.3233,30.2249,30.3082,119300.0
2011-05-17 11:30:00,40.0,40.05,39.93,39.93,151200.0,30.3006,30.3385,30.2476,30.2476,151200.0
2011-05-17 11:40:00,39.92,40.13,39.92,40.13,54700.0,30.24,30.3991,30.24,30.3991,54700.0
2011-05-17 11:50:00,40.13,40.13,40.02,40.05,44900.0,30.3991,30.3991,30.3158,30.3385,44900.0
2011-05-17 12:00:00,40.06,40.08,39.99,40.05,49600.0,30.3461,30.3612,30.293,30.3385,49600.0
2011-05-17 12:10:00,40.04,40.12,40.04,40.09,49500.0,30.3309,30.3915,30.3309,30.3688,49500.0
2011-05-17 12:20:00,40.09,40.12,40.02,40.05,50800.0,30.3688,30.3915,30.3158,30.3385,50800.0
2011-05-17 12:30:00,40.05,40.09,40.0,40.06,47100.0,30.3385,30.3688,30.3006,30.3461,47100.0
2011-05-17 12:40:00,40.06,40.08,39.78,39.81,234000.0,30.3461,30.3612,30.134,30.1567,234000.0
2011-05-17 12:50:00,39.81,39.81,39.68,39.77,76900.0,30.1567,30.1567,30.0582,30.1264,76900.0
2011-05-17 13:00:00,39.77,39.87,39.75,39.81,41500.0,30.1264,30.2021,30.1112,30.1567,41500.0
2011-05-17 13:10:00,39.8,39.89,39.77,39.86,41600.0,30.1491,30.2173,30.1264,30.1946,41600.0
2011-05-17 13:20:00,39.86,39.95,39.83,39.91,28800.0,30.1946,30.2627,30.1718,30.2324,28800.0
2011-05-17 13:30:00,39.92,39.96,39.88,39.88,32400.0,30.24,30.2703,30.2097,30.2097,32400.0
2011-05-17 13:40:00,39.89,39.9,39.79,39.84,83400.0,30.2173,30.2249,30.1415,30.1794,83400.0
2011-05-17 13:50:00,39.84,39.91,39.82,39.87,43200.0,30.1794,30.2324,30.1643,30.2021,43200.0
2011-05-17 14:00:00,39.88,40.01,39.88,39.9,78300.0,30.2097,30.3082,30.2097,30.2249,78300.0
2011-05-17 14:10:00,39.91,39.97,39.88,39.94,59500.0,30.2324,30.2779,30.2097,30.2552,59500.0
2011-05-17 14:20:00,39.94,40.07,39.94,40.06,128600.0,30.2552,30.3536,30.2552,30.3461,128600.0
2011-05-17 14:30:00,40.05,40.19,40.05,40.18,85900.0,30.3385,30.4445,30.3385,30.437,85900.0
2011-05-17 14:40:00,40.19,40.19,40.08,40.15,75500.0,30.4445,30.4445,30.3612,30.4142,75500.0
2011-05-17 14:50:00,40.15,40.27,40.15,40.27,83900.0,30.4142,30.5051,30.4142,30.5051,83900.0
2011-05-17 15:00:00,40.27,40.3,40.21,40.25,119200.0,30.5051,30.5279,30.4597,30.49,119200.0
2011-05-17 15:10:00,40.26,40.32,40.22,40.27,135100.0,30.4976,30.543,30.4673,30.5051,135100.0
2011-05-17 15:20:00,40.28,40.34,40.27,40.3,127000.0,30.5127,30.5582,30.5051,30.5279,127000.0
2011-05-17 15:30:00,40.3,40.37,40.28,40.32,120900.0,30.5279,30.5809,30.5127,30.543,120900.0
2011-05-17 15:40:00,40.32,40.38,40.27,40.35,188800.0,30.543,30.5885,30.5051,30.5657,188800.0
2011-05-17 15:50:00,40.35,40.36,40.28,40.36,182100.0,30.5657,30.5733,30.5127,30.5733,182100.0
2011-05-18 09:30:00,39.86,39.92,39.5,39.67,174700.0,30.3822,30.428,30.1078,30.2374,174700.0
2011-05-18 09:40:00,39.67,39.87,39.66,39.84,54900.0,30.2374,30.3899,30.2298,30.367,54900.0
2011-05-18 09:50:00,39.84,39.86,39.6,39.65,137600.0,30.367,30.3822,30.1841,30.2222,137600.0
2011-05-18 10:00:00,39.66,39.79,39.65,39.77,82200.0,30.2298,30.3289,30.2222,30.3136,82200.0
2011-05-18 10:10:00,39.77,39.84,39.74,39.84,44400.0,30.3136,30.367,30.2908,30.367,44400.0
2011-05-18 10:20:00,39.83,39.91,39.81,39.88,55900.0,30.3594,30.4203,30.3441,30.3975,55900.0
2011-05-18 10:30:00,39.88,39.92,39.81,39.86,127400.0,30.3975,30.428,30.3441,30.3822,127400.0
2011-05-18 10:40:00,39.87,39.91,39.76,39.88,65500.0,30.3899,30.4203,30.306,30.3975,65500.0
2011-05-18 10:50:00,39.89,39.9,39.84,39.87,55600.0,30.4051,30.4127,30.367,30.3899,55600.0
2011-05-18 11:00:00,39.87,39.99,39.87,39.9,54300.0,30.3899,30.4813,30.3899,30.4127,54300.0
2011-05-18 11:10:00,39.9,39.98,39.89,39.95,103100.0,30.4127,30.4737,30.4051,30.4508,103100.0
2011-05-18 11:20:00,39.94,39.97,39.85,39.87,73600.0,30.4432,30.4661,30.3746,30.3899,73600.0
2011-05-18 11:30:00,39.87,39.91,39.87,39.91,34700.0,30.3899,30.4203,30.3899,30.4203,34700.0
2011-05-18 11:40:00,39.91,39.98,39.86,39.9,43600.0,30.4203,30.4737,30.3822,30.4127,43600.0
2011-05-18 11:50:00,39.89,39.91,39.87,39.87,17300.0,30.4051,30.4203,30.3899,30.3899,17300.0
2011-05-18 12:00:00,39.86,39.86,39.77,39.79,30600.0,30.3822,30.3822,30.3136,30.3289,30600.0
2011-05-18 12:10:00,39.8,39.88,39.78,39.87,23700.0,30.3365,30.3975,30.3213,30.3899,23700.0
2011-05-18 12:20:00,39.87,39.87,39.81,39.81,18100.0,30.3899,30.3899,30.3441,30.3441,18100.0
2011-05-18 12:30:00,39.81,39.83,39.78,39.78,35700.0,30.3441,30.3594,30.3213,30.3213,35700.0
2011-05-18 12:40:00,39.79,39.81,39.77,39.8,31100.0,30.3289,30.3441,30.3136,30.3365,31100.0
2011-05-18 12:50:00,39.81,39.81,39.75,39.78,14400.0,30.3441,30.3441,30.2984,30.3213,14400.0
2011-05-18 13:00:00,39.78,39.91,39.77,39.91,27800.0,30.3213,30.4203,30.3136,30.4203,27800.0
2011-05-18 13:10:00,39.92,39.96,39.91,39.95,23100.0,30.428,30.4585,30.4203,30.4508,23100.0
2011-05-18 13:20:00,39.96,39.96,39.9,39.91,20400.0,30.4585,30.4585,30.4127,30.4203,20400.0
2011-05-18 13:30:00,39.91,39.93,39.89,39.91,22400.0,30.4203,30.4356,30.4051,30.4203,22400.0
2011-05-18 13:40:00,39.92,40.0,39.92,40.0,21200.0,30.428,30.4889,30.428,30.4889,21200.0
2011-05-18 13:50:00,39.99,40.13,39.99,40.13,31800.0,30.4813,30.588,30.4813,30.588,31800.0
2011-05-18 14:00:00,40.13,40.18,40.07,40.15,51900.0,30.588,30.6262,30.5423,30.6033,51900.0
2011-05-18 14:10:00,40.15,40.17,40.09,40.12,32800.0,30.6033,30.6185,30.5575,30.5804,32800.0
2011-05-18 14:20:00,40.12,40.13,40.04,40.08,57600.0,30.5804,30.588,30.5194,30.5499,57600.0
2011-05-18 14:30:00,40.08,40.11,40.04,40.05,45800.0,30.5499,30.5728,30.5194,30.5271,45800.0
2011-05-18 14:40:00,40.04,40.13,40.04,40.07,47700.0,30.5194,30.588,30.5194,30.5423,47700.0
2011-05-18 14:50:00,40.07,40.08,40.01,40.03,33300.0,30.5423,30.5499,30.4966,30.5118,33300.0
2011-05-18 15:00:00,40.04,40.14,40.03,40.12,50100.0,30.5194,30.5957,30.5118,30.5804,50100.0
2011-05-18 15:10:00,40.13,40.15,40.09,40.14,55800.0,30.588,30.6033,30.5575,30.5957,55800.0
2011-05-18 15:20:00,40.15,40.22,40.14,40.22,74600.0,30.6033,30.6566,30.5957,30.6566,74600.0
2011-05-18 15:30:00,40.22,40.23,40.19,40.2,131900.0,30.6566,30.6643,30.6338,30.6414,131900.0
2011-05-18 15:40:00,40.2,40.23,40.18,40.18,118500.0,30.6414,30.6643,30.6262,30.6262,118500.0
2011-05-18 15:50:00,40.18,40.24,40.16,40.2,178600.0,30.6262,30.6719,30.6109,30.6414,178600.0
2011-05-19 09:30:00,40.34,40.41,40.3,40.32,75800.0,30.7481,30.8015,30.7176,30.7329,75800.0
2011-05-19 09:40:00,40.31,40.39,40.24,40.31,100400.0,30.7252,30.7862,30.6719,30.7252,100400.0
2011-05-19 09:50:00,40.3,40.41,40.3,40.38,43700.0,30.7176,30.8015,30.7176,30.7786,43700.0
2011-05-19 10:00:00,40.36,40.37,40.15,40.16,81400.0,30.7634,30.771,30.6033,30.6109,81400.0
2011-05-19 10:10:00,40.16,40.19,40.12,40.19,78400.0,30.6109,30.6338,30.5804,30.6338,78400.0
2011-05-19 10:20:00,40.2,40.27,40.16,40.23,59900.0,30.6414,30.6948,30.6109,30.6643,59900.0
2011-05-19 10:30:00,40.23,40.26,40.12,40.17,82900.0,30.6643,30.6871,30.5804,30.6185,82900.0
2011-05-19 10:40:00,40.17,40.19,40.08,40.13,68000.0,30.6185,30.6338,30.5499,30.588,68000.0
2011-05-19 10:50:00,40.13,40.15,40.04,40.12,119300.0,30.588,30.6033,30.5194,30.5804,119300.0
2011-05-19 11:00:00,40.11,40.21,40.09,40.15,54000.0,30.5728,30.649,30.5575,30.6033,54000.0
2011-05-19 11:10:00,40.15,40.23,40.11,40.18,117700.0,30.6033,30.6643,30.5728,30.6262,117700.0
2011-05-19 11:20:00,40.18,40.21,40.11,40.11,75500.0,30.6262,30.649,30.5728,30.5728,75500.0
2011-05-19 11:30:00,40.12,40.13,40.0,40.0,74100.0,30.5804,30.588,30.4889,30.4889,74100.0
2011-05-19 11:40:00,39.99,40.02,39.95,39.97,31200.0,30.4813,30.5042,30.4508,30.4661,31200.0
2011-05-19 11:50:00,39.97,40.0,39.95,39.98,27100.0,30.4661,30.4889,30.4508,30.4737,27100.0
2011-05-19 12:00:00,39.99,40.06,39.98,40.04,27200.0,30.4813,30.5347,30.4737,30.5194,27200.0
2011-05-19 12:10:00,40.04,40.04,40.0,40.04,43800.0,30.5194,30.5194,30.4889,30.5194,43800.0
2011-05-19 12:20:00,40.04,40.12,40.02,40.09,43500.0,30.5194,30.5804,30.5042,30.5575,43500.0
2011-05-19 12:30:00,40.1,40.16,40.07,40.15,62900.0,30.5652,30.6109,30.5423,30.6033,62900.0
2011-05-19 12:40:00,40.15,40.16,40.03,40.13,77300.0,30.6033,30.6109,30.5118,30.588,77300.0
2011-05-19 12:50:00,40.13,40.14,40.05,40.09,46800.0,30.588,30.5957,30.5271,30.5575,46800.0
2011-05-19 13:00:00,40.09,40.1,40.03,40.1,32200.0,30.5575,30.5652,30.5118,30.5652,32200.0
2011-05-19 13:10:00,40.1,40.12,40.04,40.09,32700.0,30.5652,30.5804,30.5194,30.5575,32700.0
2011-05-19 13:20:00,40.1,40.11,40.05,40.06,29700.0,30.5652,30.5728,30.5271,30.5347,29700.0
2011-05-19 13:30:00,40.07,40.08,40.02,40.04,21200.0,30.5423,30.5499,30.5042,30.5194,21200.0
2011-05-19 13:40:00,40.04,40.05,39.97,39.98,52100.0,30.5194,30.5271,30.4661,30.4737,52100.0
2011-05-19 13:50:00,39.98,40.09,39.95,40.08,82600.0,30.4737,30.5575,30.4508,30.5499,82600.0
2011-05-19 14:00:00,40.08,40.17,40.08,40.14,39000.0,30.5499,30.6185,30.5499,30.5957,39000.0
2011-05-19 14:10:00,40.14,40.19,40.04,40.04,57600.0,30.5957,30.6338,30.5194,30.5194,57600.0
2011-05-19 14:20:00,40.05,40.1,40.01,40.03,41600.0,30.5271,30.5652,30.4966,30.5118,41600.0
2011-05-19 14:30:00,40.03,40.1,40.03,40.07,27800.0,30.5118,30.5652,30.5118,30.5423,27800.0
2011-05-19 14:40:00,40.07,40.09,39.97,40.0,69700.0,30.5423,30.5575,30.4661,30.4889,69700.0
2011-05-19 14:50:00,40.0,40.06,39.99,40.02,83400.0,30.4889,30.5347,30.4813,30.5042,83400.0
2011-05-19 15:00:00,40.03,40.1,40.0,40.1,71200.0,30.5118,30.5652,30.4889,30.5652,71200.0
2011-05-19 15:10:00,40.09,40.1,40.0,40.05,78500.0,30.5575,30.5652,30.4889,30.5271,78500.0
2011-05-19 15:20:00,40.06,40.09,40.03,40.03,63400.0,30.5347,30.5575,30.5118,30.5118,63400.0
2011-05-19 15:30:00,40.04,40.09,40.03,40.06,59000.0,30.5194,30.5575,30.5118,30.5347,59000.0
2011-05-19 15:40:00,40.07,40.12,40.04,40.09,113500.0,30.5423,30.5804,30.5194,30.5575,113500.0
2011-05-19 15:50:00,40.1,40.12,40.07,40.11,175300.0,30.5652,30.5804,30.5423,30.5728,175300.0
2011-05-20 09:30:00,39.93,40.06,39.88,40.03,198600.0,30.4356,30.5347,30.3975,30.5118,198600.0
2011-05-20 09:40:00,40.04,40.07,39.98,40.01,109500.0,30.5194,30.5423,30.4737,30.4966,109500.0
2011-05-20 09:50:00,40.01,40.09,39.99,40.04,154300.0,30.4966,30.5575,30.4813,30.5194,154300.0
2011-05-20 10:00:00,40.03,40.07,39.98,40.07,183400.0,30.5118,30.5423,30.4737,30.5423,183400.0
2011-05-20 10:10:00,40.06,40.1,40.0,40.06,158800.0,30.5347,30.5652,30.4889,30.5347,158800.0
2011-05-20 10:20:00,40.05,40.11,39.99,40.07,69200.0,30.5271,30.5728,30.4813,30.5423,69200.0
2011-05-20 10:30:00,40.06,40.07,39.91,39.94,60400.0,30.5347,30.5423,30.4203,30.4432,60400.0
2011-05-20 10:40:00,39.94,40.0,39.7,39.77,190900.0,30.4432,30.4889,30.2603,30.3136,190900.0
2011-05-20 10:50:00,39.77,39.78,39.62,39.65,84000.0,30.3136,30.3213,30.1993,30.2222,84000.0
2011-05-20 11:00:00,39.65,39.73,39.64,39.71,46500.0,30.2222,30.2831,30.2145,30.2679,46500.0
2011-05-20 11:10:00,39.72,39.75,39.63,39.67,84300.0,30.2755,30.2984,30.2069,30.2374,84300.0
2011-05-20 11:20:00,39.66,39.68,39.55,39.62,93600.0,30.2298,30.245,30.1459,30.1993,93600.0
2011-05-20 11:30:00,39.61,39.67,39.57,39.63,87800.0,30.1917,30.2374,30.1612,30.2069,87800.0
2011-05-20 11:40:00,39.63,39.66,39.6,39.61,27300.0,30.2069,30.2298,30.1841,30.1917,27300.0
2011-05-20 11:50:00,39.62,39.65,39.6,39.62,25000.0,30.1993,30.2222,30.1841,30.1993,25000.0
2011-05-20 12:00:00,39.62,39.7,39.62,39.64,37100.0,30.1993,30.2603,30.1993,30.2145,37100.0
2011-05-20 12:10:00,39.65,39.73,39.63,39.72,31300.0,30.2222,30.2831,30.2069,30.2755,31300.0
2011-05-20 12:20:00,39.74,39.91,39.74,39.85,73700.0,30.2908,30.4203,30.2908,30.3746,73700.0
2011-05-20 12:30:00,39.85,39.85,39.78,39.8,105500.0,30.3746,30.3746,30.3213,30.3365,105500.0
2011-05-20 12:40:00,39.8,39.8,39.78,39.79,20700.0,30.3365,30.3365,30.3213,30.3289,20700.0
2011-05-20 12:50:00,39.79,39.8,39.75,39.77,35400.0,30.3289,30.3365,30.2984,30.3136,35400.0
2011-05-20 13:00:00,39.77,39.8,39.76,39.77,32300.0,30.3136,30.3365,30.306,30.3136,32300.0
2011-05-20 13:10:00,39.78,39.79,39.73,39.78,34400.0,30.3213,30.3289,30.2831,30.3213,34400.0
2011-05-20 13:20:00,39.77,39.78,39.7,39.71,76500.0,30.3136,30.3213,30.2603,30.2679,76500.0
2011-05-20 13:30:00,39.72,39.8,39.72,39.8,93700.0,30.2755,30.3365,30.2755,30.3365,93700.0
2011-05-20 13:40:00,39.8,39.89,39.78,39.87,63700.0,30.3365,30.4051,30.3213,30.3899,63700.0
2011-05-20 13:50:00,39.88,39.88,39.82,39.87,20200.0,30.3975,30.3975,30.3517,30.3899,20200.0
2011-05-20 14:00:00,39.88,39.91,39.83,39.83,40800.0,30.3975,30.4203,30.3594,30.3594,40800.0
2011-05-20 14:10:00,39.84,39.84,39.76,39.78,27200.0,30.367,30.367,30.306,30.3213,27200.0
2011-05-20 14:20:00,39.77,39.8,39.74,39.77,44800.0,30.3136,30.3365,30.2908,30.3136,44800.0
2011-05-20 14:30:00,39.77,39.83,39.74,39.81,50900.0,30.3136,30.3594,30.2908,30.3441,50900.0
2011-05-20 14:40:00,39.81,39.87,39.81,39.85,31000.0,30.3441,30.3899,30.3441,30.3746,31000.0
2011-05-20 14:50:00,39.85,39.86,39.73,39.75,32800.0,30.3746,30.3822,30.2831,30.2984,32800.0
2011-05-20 15:00:00,39.74,39.75,39.64,39.64,92700.0,30.2908,30.2984,30.2145,30.2145,92700.0
2011-05-20 15:10:00,39.65,39.71,39.64,39.71,67600.0,30.2222,30.2679,30.2145,30.2679,67600.0
2011-05-20 15:20:00,39.71,39.76,39.7,39.73,43800.0,30.2679,30.306,30.2603,30.2831,43800.0
2011-05-20 15:30:00,39.73,39.77,39.69,39.72,67500.0,30.2831,30.3136,30.2527,30.2755,67500.0
2011-05-20 15:40:00,39.71,39.71,39.63,39.64,113100.0,30.2679,30.2679,30.2069,30.2145,113100.0
2011-05-20 15:50:00,39.64,39.64,39.53,39.59,175900.0,30.2145,30.2145,30.1307,30.1764,175900.0
2011-05-23 09:30:00,38.66,38.97,38.66,38.96,218500.0,29.4676,29.7039,29.4676,29.6962,218500.0
2011-05-23 09:40:00,38.96,39.0,38.63,38.79,181100.0,29.6962,29.7267,29.4447,29.5667,181100.0
2011-05-23 09:50:00,38.79,38.93,38.76,38.78,163100.0,29.5667,29.6734,29.5438,29.559,163100.0
2011-05-23 10:00:00,38.77,38.9,38.76,38.77,67400.0,29.5514,29.6505,29.5438,29.5514,67400.0
2011-05-23 10:10:00,38.78,38.81,38.71,38.73,110500.0,29.559,29.5819,29.5057,29.5209,110500.0
2011-05-23 10:20:00,38.75,38.79,38.65,38.68,92100.0,29.5362,29.5667,29.4599,29.4828,92100.0
2011-05-23 10:30:00,38.67,38.78,38.67,38.72,78900.0,29.4752,29.559,29.4752,29.5133,78900.0
2011-05-23 10:40:00,38.72,38.72,38.62,38.63,63600.0,29.5133,29.5133,29.4371,29.4447,63600.0
2011-05-23 10:50:00,38.62,38.74,38.6,38.61,75200.0,29.4371,29.5285,29.4218,29.4295,75200.0
2011-05-23 11:00:00,38.61,38.73,38.61,38.68,79300.0,29.4295,29.5209,29.4295,29.4828,79300.0
2011-05-23 11:10:00,38.68,38.73,38.56,38.6,71600.0,29.4828,29.5209,29.3913,29.4218,71600.0
2011-05-23 11:20:00,38.6,38.64,38.51,38.6,73500.0,29.4218,29.4523,29.3532,29.4218,73500.0
2011-05-23 11:30:00,38.61,38.62,38.47,38.6,85100.0,29.4295,29.4371,29.3227,29.4218,85100.0
2011-05-23 11:40:00,38.59,38.61,38.53,38.55,54800.0,29.4142,29.4295,29.3685,29.3837,54800.0
2011-05-23 11:50:00,38.55,38.61,38.53,38.53,46800.0,29.3837,29.4295,29.3685,29.3685,46800.0
2011-05-23 12:00:00,38.54,38.61,38.51,38.6,62100.0,29.3761,29.4295,29.3532,29.4218,62100.0
2011-05-23 12:10:00,38.6,38.61,38.48,38.53,86100.0,29.4218,29.4295,29.3304,29.3685,86100.0
2011-05-23 12:20:00,38.53,38.59,38.52,38.59,41200.0,29.3685,29.4142,29.3609,29.4142,41200.0
2011-05-23 12:30:00,38.59,38.73,38.59,38.67,65500.0,29.4142,29.5209,29.4142,29.4752,65500.0
2011-05-23 12:40:00,38.67,38.77,38.66,38.76,28500.0,29.4752,29.5514,29.4676,29.5438,28500.0
2011-05-23 12:50:00,38.76,38.79,38.74,38.76,29700.0,29.5438,29.5667,29.5285,29.5438,29700.0
2011-05-23 13:00:00,38.77,38.78,38.71,38.73,19200.0,29.5514,29.559,29.5057,29.5209,19200.0
2011-05-23 13:10:00,38.73,38.77,38.7,38.73,25300.0,29.5209,29.5514,29.4981,29.5209,25300.0
2011-05-23 13:20:00,38.73,38.75,38.67,38.67,21200.0,29.5209,29.5362,29.4752,29.4752,21200.0
2011-05-23 13:30:00,38.68,38.72,38.68,38.7,29200.0,29.4828,29.5133,29.4828,29.4981,29200.0
2011-05-23 13:40:00,38.71,38.74,38.7,38.74,23300.0,29.5057,29.5285,29.4981,29.5285,23300.0
2011-05-23 13:50:00,38.74,38.77,38.71,38.74,36200.0,29.5285,29.5514,29.5057,29.5285,36200.0
2011-05-23 14:00:00,38.75,38.83,38.72,38.82,32200.0,29.5362,29.5971,29.5133,29.5895,32200.0
2011-05-23 14:10:00,38.82,38.88,38.81,38.87,33800.0,29.5895,29.6353,29.5819,29.6276,33800.0
2011-05-23 14:20:00,38.87,38.9,38.86,38.86,34500.0,29.6276,29.6505,29.62,29.62,34500.0
2011-05-23 14:30:00,38.86,39.0,38.86,38.97,37700.0,29.62,29.7267,29.62,29.7039,37700.0
2011-05-23 14:40:00,38.96,38.97,38.86,38.88,34700.0,29.6962,29.7039,29.62,29.6353,34700.0
2011-05-23 14:50:00,38.88,38.93,38.87,38.89,31400.0,29.6353,29.6734,29.6276,29.6429,31400.0
2011-05-23 15:00:00,38.89,38.96,38.88,38.89,53700.0,29.6429,29.6962,29.6353,29.6429,53700.0
2011-05-23 15:10:00,38.88,38.9,38.83,38.86,58400.0,29.6353,29.6505,29.5971,29.62,58400.0
2011-05-23 15:20:00,38.86,38.87,38.83,38.84,60700.0,29.62,29.6276,29.5971,29.6048,60700.0
2011-05-23 15:30:00,38.84,38.86,38.82,38.83,102000.0,29.6048,29.62,29.5895,29.5971,102000.0
2011-05-23 15:40:00,38.82,38.86,38.8,38.8,120800.0,29.5895,29.62,29.5743,29.5743,120800.0
2011-05-23 15:50:00,38.81,38.82,38.75,38.77,251400.0,29.5819,29.5895,29.5362,29.5514,251400.0
2011-05-24 09:30:00,38.49,38.71,38.44,38.49,211600.0,29.338,29.5057,29.2999,29.338,211600.0
2011-05-24 09:40:00,38.49,38.59,38.42,38.46,119700.0,29.338,29.4142,29.2846,29.3151,119700.0
2011-05-24 09:50:00,38.46,38.61,38.43,38.61,132600.0,29.3151,29.4295,29.2923,29.4295,132600.0
2011-05-24 10:00:00,38.62,38.67,38.55,38.64,126600.0,29.4371,29.4752,29.3837,29.4523,126600.0
2011-05-24 10:10:00,38.62,38.8,38.62,38.65,153200.0,29.4371,29.5743,29.4371,29.4599,153200.0
2011-05-24 10:20:00,38.64,38.72,38.58,38.61,119600.0,29.4523,29.5133,29.4066,29.4295,119600.0
2011-05-24 10:30:00,38.61,38.66,38.45,38.47,88000.0,29.4295,29.4676,29.3075,29.3227,88000.0
2011-05-24 10:40:00,38.47,38.63,38.45,38.62,138300.0,29.3227,29.4447,29.3075,29.4371,138300.0
2011-05-24 10:50:00,38.62,38.66,38.56,38.6,114500.0,29.4371,29.4676,29.3913,29.4218,114500.0
2011-05-24 11:00:00,38.61,38.66,38.56,38.57,80600.0,29.4295,29.4676,29.3913,29.399,80600.0
2011-05-24 11:10:00,38.57,38.66,38.51,38.66,77600.0,29.399,29.4676,29.3532,29.4676,77600.0
2011-05-24 11:20:00,38.67,38.67,38.55,38.55,98400.0,29.4752,29.4752,29.3837,29.3837,98400.0
2011-05-24 11:30:00,38.56,38.68,38.56,38.57,49000.0,29.3913,29.4828,29.3913,29.399,49000.0
2011-05-24 11:40:00,38.56,38.57,38.43,38.47,90400.0,29.3913,29.399,29.2923,29.3227,90400.0
2011-05-24 11:50:00,38.47,38.48,38.42,38.45,33400.0,29.3227,29.3304,29.2846,29.3075,33400.0
2011-05-24 12:00:00,38.46,38.51,38.43,38.47,84300.0,29.3151,29.3532,29.2923,29.3227,84300.0
2011-05-24 12:10:00,38.47,38.51,38.4,38.42,140900.0,29.3227,29.3532,29.2694,29.2846,140900.0
2011-05-24 12:20:00,38.41,38.42,38.35,38.39,79300.0,29.277,29.2846,29.2313,29.2618,79300.0
2011-05-24 12:30:00,38.38,38.45,38.37,38.37,73200.0,29.2541,29.3075,29.2465,29.2465,73200.0
2011-05-24 12:40:00,38.37,38.38,38.19,38.2,106600.0,29.2465,29.2541,29.1093,29.1169,106600.0
2011-05-24 12:50:00,38.19,38.19,38.11,38.15,66000.0,29.1093,29.1093,29.0483,29.0788,66000.0
2011-05-24 13:00:00,38.16,38.24,38.14,38.14,94900.0,29.0865,29.1474,29.0712,29.0712,94900.0
2011-05-24 13:10:00,38.14,38.17,38.12,38.12,58600.0,29.0712,29.0941,29.056,29.056,58600.0
2011-05-24 13:20:00,38.12,38.15,38.09,38.11,51100.0,29.056,29.0788,29.0331,29.0483,51100.0
2011-05-24 13:30:00,38.1,38.16,38.1,38.1,51100.0,29.0407,29.0865,29.0407,29.0407,51100.0
2011-05-24 13:40:00,38.11,38.18,38.1,38.13,59900.0,29.0483,29.1017,29.0407,29.0636,59900.0
2011-05-24 13:50:00,38.13,38.17,38.13,38.15,51500.0,29.0636,29.0941,29.0636,29.0788,51500.0
2011-05-24 14:00:00,38.15,38.17,38.14,38.17,48600.0,29.0788,29.0941,29.0712,29.0941,48600.0
2011-05-24 14:10:00,38.16,38.21,38.13,38.2,57100.0,29.0865,29.1246,29.0636,29.1169,57100.0
2011-05-24 14:20:00,38.2,38.29,38.19,38.29,48500.0,29.1169,29.1855,29.1093,29.1855,48500.0
2011-05-24 14:30:00,38.29,38.3,38.21,38.24,70900.0,29.1855,29.1932,29.1246,29.1474,70900.0
2011-05-24 14:40:00,38.24,38.24,38.17,38.18,59700.0,29.1474,29.1474,29.0941,29.1017,59700.0
2011-05-24 14:50:00,38.18,38.18,38.15,38.17,55800.0,29.1017,29.1017,29.0788,29.0941,55800.0
2011-05-24 15:00:00,38.18,38.25,38.17,38.22,86000.0,29.1017,29.1551,29.0941,29.1322,86000.0
2011-05-24 15:10:00,38.21,38.22,38.16,38.17,78600.0,29.1246,29.1322,29.0865,29.0941,78600.0
2011-05-24 15:20:00,38.18,38.21,38.15,38.15,97600.0,29.1017,29.1246,29.0788,29.0788,97600.0
2011-05-24 15:30:00,38.15,38.16,38.09,38.1,261000.0,29.0788,29.0865,29.0331,29.0407,261000.0
2011-05-24 15:40:00,38.09,38.1,38.07,38.08,159200.0,29.0331,29.0407,29.0179,29.0255,159200.0
2011-05-24 15:50:00,38.07,38.09,38.03,38.06,404800.0,29.0179,29.0331,28.9874,29.0102,404800.0
2011-05-25 09:30:00,38.17,38.17,37.95,38.09,178200.0,29.0941,29.0941,28.9264,29.0331,178200.0
2011-05-25 09:40:00,38.1,38.23,38.04,38.22,103800.0,29.0407,29.1398,28.995,29.1322,103800.0
2011-05-25 09:50:00,38.22,38.28,38.17,38.24,59800.0,29.1322,29.1779,29.0941,29.1474,59800.0
2011-05-25 10:00:00,38.26,38.27,38.14,38.19,79200.0,29.1627,29.1703,29.0712,29.1093,79200.0
2011-05-25 10:10:00,38.19,38.22,38.13,38.17,72700.0,29.1093,29.1322,29.0636,29.0941,72700.0
2011-05-25 10:20:00,38.17,38.24,38.13,38.17,57900.0,29.0941,29.1474,29.0636,29.0941,57900.0
2011-05-25 10:30:00,38.17,38.28,38.11,38.23,115100.0,29.0941,29.1779,29.0483,29.1398,115100.0
2011-05-25 10:40:00,38.23,38.38,38.23,38.3,99600.0,29.1398,29.2541,29.1398,29.1932,99600.0
2011-05-25 10:50:00,38.31,38.49,38.31,38.35,142200.0,29.2008,29.338,29.2008,29.2313,142200.0
2011-05-25 11:00:00,38.36,38.49,38.34,38.44,69300.0,29.2389,29.338,29.2237,29.2999,69300.0
2011-05-25 11:10:00,38.44,38.47,38.4,38.42,40600.0,29.2999,29.3227,29.2694,29.2846,40600.0
2011-05-25 11:20:00,38.42,38.46,38.41,38.42,45800.0,29.2846,29.3151,29.277,29.2846,45800.0
2011-05-25 11:30:00,38.42,38.42,38.36,38.4,25500.0,29.2846,29.2846,29.2389,29.2694,25500.0
2011-05-25 11:40:00,38.4,38.44,38.37,38.38,35500.0,29.2694,29.2999,29.2465,29.2541,35500.0
2011-05-25 11:50:00,38.38,38.4,38.34,38.35,27200.0,29.2541,29.2694,29.2237,29.2313,27200.0
2011-05-25 12:00:00,38.36,38.36,38.3,38.34,30200.0,29.2389,29.2389,29.1932,29.2237,30200.0
2011-05-25 12:10:00,38.34,38.38,38.26,38.26,46700.0,29.2237,29.2541,29.1627,29.1627,46700.0
2011-05-25 12:20:00,38.27,38.32,38.24,38.24,57000.0,29.1703,29.2084,29.1474,29.1474,57000.0
2011-05-25 12:30:00,38.25,38.28,38.23,38.24,32400.0,29.1551,29.1779,29.1398,29.1474,32400.0
2011-05-25 12:40:00,38.24,38.26,38.21,38.21,26200.0,29.1474,29.1627,29.1246,29.1246,26200.0
2011-05-25 12:50:00,38.21,38.27,38.19,38.26,36500.0,29.1246,29.1703,29.1093,29.1627,36500.0
2011-05-25 13:00:00,38.27,38.27,38.21,38.26,37700.0,29.1703,29.1703,29.1246,29.1627,37700.0
2011-05-25 13:10:00,38.26,38.29,38.23,38.27,53400.0,29.1627,29.1855,29.1398,29.1703,53400.0
2011-05-25 13:20:00,38.27,38.28,38.19,38.2,31000.0,29.1703,29.1779,29.1093,29.1169,31000.0
2011-05-25 13:30:00,38.2,38.22,38.15,38.16,44300.0,29.1169,29.1322,29.0788,29.0865,44300.0
2011-05-25 13:40:00,38.16,38.19,38.12,38.14,79000.0,29.0865,29.1093,29.056,29.0712,79000.0
2011-05-25 13:50:00,38.15,38.17,38.14,38.16,49700.0,29.0788,29.0941,29.0712,29.0865,49700.0
2011-05-25 14:00:00,38.16,38.17,38.07,38.15,114300.0,29.0865,29.0941,29.0179,29.0788,114300.0
2011-05-25 14:10:00,38.15,38.18,38.13,38.15,57100.0,29.0788,29.1017,29.0636,29.0788,57100.0
2011-05-25 14:20:00,38.15,38.18,38.12,38.17,43700.0,29.0788,29.1017,29.056,29.0941,43700.0
2011-05-25 14:30:00,38.18,38.19,38.09,38.11,34300.0,29.1017,29.1093,29.0331,29.0483,34300.0
2011-05-25 14:40:00,38.11,38.12,38.06,38.07,31600.0,29.0483,29.056,29.0102,29.0179,31600.0
2011-05-25 14:50:00,38.08,38.17,38.06,38.17,61100.0,29.0255,29.0941,29.0102,29.0941,61100.0
2011-05-25 15:00:00,38.16,38.33,38.15,38.28,74900.0,29.0865,29.216,29.0788,29.1779,74900.0
2011-05-25 15:10:00,38.27,38.33,38.26,38.29,78000.0,29.1703,29.216,29.1627,29.1855,78000.0
2011-05-25 15:20:00,38.3,38.32,38.25,38.28,67100.0,29.1932,29.2084,29.1551,29.1779,67100.0
2011-05-25 15:30:00,38.28,38.29,38.21,38.22,79500.0,29.1779,29.1855,29.1246,29.1322,79500.0
2011-05-25 15:40:00,38.21,38.23,38.17,38.19,145200.0,29.1246,29.1398,29.0941,29.1093,145200.0
2011-05-25 15:50:00,38.18,38.2,38.16,38.19,215200.0,29.1017,29.1169,29.0865,29.1093,215200.0
2011-05-26 09:30:00,38.15,38.39,38.09,38.34,100800.0,29.0788,29.2618,29.0331,29.2237,100800.0
2011-05-26 09:40:00,38.33,38.33,38.06,38.06,84100.0,29.216,29.216,29.0102,29.0102,84100.0
2011-05-26 09:50:00,38.07,38.13,37.92,37.92,101600.0,29.0179,29.0636,28.9035,28.9035,101600.0
2011-05-26 10:00:00,37.93,37.98,37.84,37.88,74300.0,28.9111,28.9493,28.8425,28.873,74300.0
2011-05-26 10:10:00,37.89,37.94,37.8,37.84,120200.0,28.8807,28.9188,28.8121,28.8425,120200.0
2011-05-26 10:20:00,37.84,37.85,37.77,37.78,109000.0,28.8425,28.8502,28.7892,28.7968,109000.0
2011-05-26 10:30:00,37.79,37.91,37.77,37.9,87600.0,28.8044,28.8959,28.7892,28.8883,87600.0
2011-05-26 10:40:00,37.89,37.91,37.78,37.82,106200.0,28.8807,28.8959,28.7968,28.8273,106200.0
2011-05-26 10:50:00,37.82,37.86,37.7,37.71,85600.0,28.8273,28.8578,28.7358,28.7435,85600.0
2011-05-26 11:00:00,37.71,37.81,37.66,37.8,104300.0,28.7435,28.8197,28.7053,28.8121,104300.0
2011-05-26 11:10:00,37.8,37.83,37.73,37.77,57000.0,28.8121,28.8349,28.7587,28.7892,57000.0
2011-05-26 11:20:00,37.78,37.78,37.67,37.68,73100.0,28.7968,28.7968,28.713,28.7206,73100.0
2011-05-26 11:30:00,37.68,37.68,37.6,37.61,80100.0,28.7206,28.7206,28.6596,28.6672,80100.0
2011-05-26 11:40:00,37.61,37.73,37.61,37.72,48400.0,28.6672,28.7587,28.6672,28.7511,48400.0
2011-05-26 11:50:00,37.71,37.74,37.66,37.69,43900.0,28.7435,28.7663,28.7053,28.7282,43900.0
2011-05-26 12:00:00,37.7,37.73,37.66,37.67,26700.0,28.7358,28.7587,28.7053,28.713,26700.0
2011-05-26 12:10:00,37.66,37.74,37.64,37.65,52500.0,28.7053,28.7663,28.6901,28.6977,52500.0
2011-05-26 12:20:00,37.65,37.68,37.63,37.68,42400.0,28.6977,28.7206,28.6825,28.7206,42400.0
2011-05-26 12:30:00,37.69,37.74,37.67,37.69,35300.0,28.7282,28.7663,28.713,28.7282,35300.0
2011-05-26 12:40:00,37.69,37.82,37.67,37.81,65000.0,28.7282,28.8273,28.713,28.8197,65000.0
2011-05-26 12:50:00,37.81,37.84,37.78,37.78,28200.0,28.8197,28.8425,28.7968,28.7968,28200.0
2011-05-26 13:00:00,37.78,37.87,37.78,37.86,32800.0,28.7968,28.8654,28.7968,28.8578,32800.0
2011-05-26 13:10:00,37.85,37.93,37.84,37.93,32800.0,28.8502,28.9111,28.8425,28.9111,32800.0
2011-05-26 13:20:00,37.93,38.02,37.91,37.98,67900.0,28.9111,28.9797,28.8959,28.9493,67900.0
2011-05-26 13:30:00,37.98,38.11,37.98,38.1,91000.0,28.9493,29.0483,28.9493,29.0407,91000.0
2011-05-26 13:40:00,38.11,38.12,38.09,38.12,25400.0,29.0483,29.056,29.0331,29.056,25400.0
2011-05-26 13:50:00,38.12,38.19,38.11,38.17,60800.0,29.056,29.1093,29.0483,29.0941,60800.0
2011-05-26 14:00:00,38.16,38.2,38.15,38.2,32500.0,29.0865,29.1169,29.0788,29.1169,32500.0
2011-05-26 14:10:00,38.19,38.2,38.17,38.19,48400.0,29.1093,29.1169,29.0941,29.1093,48400.0
2011-05-26 14:20:00,38.19,38.26,38.18,38.25,69000.0,29.1093,29.1627,29.1017,29.1551,69000.0
2011-05-26 14:30:00,38.24,38.34,38.23,38.24,65700.0,29.1474,29.2237,29.1398,29.1474,65700.0
2011-05-26 14:40:00,38.24,38.31,38.22,38.3,66000.0,29.1474,29.2008,29.1322,29.1932,66000.0
2011-05-26 14:50:00,38.31,38.31,38.21,38.22,98100.0,29.2008,29.2008,29.1246,29.1322,98100.0
2011-05-26 15:00:00,38.21,38.22,38.13,38.14,66800.0,29.1246,29.1322,29.0636,29.0712,66800.0
2011-05-26 15:10:00,38.13,38.17,38.1,38.17,88100.0,29.0636,29.0941,29.0407,29.0941,88100.0
2011-05-26 15:20:00,38.17,38.26,38.16,38.26,100200.0,29.0941,29.1627,29.0865,29.1627,100200.0
2011-05-26 15:30:00,38.26,38.29,38.19,38.24,151400.0,29.1627,29.1855,29.1093,29.1474,151400.0
2011-05-26 15:40:00,38.25,38.25,38.04,38.05,151200.0,29.1551,29.1551,28.995,29.0026,151200.0
2011-05-26 15:50:00,38.05,38.11,38.04,38.08,263500.0,29.0026,29.0483,28.995,29.0255,263500.0
2011-05-27 09:30:00,38.36,38.56,38.33,38.52,136500.0,29.2389,29.3913,29.216,29.3609,136500.0
2011-05-27 09:40:00,38.52,38.55,38.38,38.44,72200.0,29.3609,29.3837,29.2541,29.2999,72200.0
2011-05-27 09:50:00,38.45,38.5,38.38,38.48,38200.0,29.3075,29.3456,29.2541,29.3304,38200.0
2011-05-27 10:00:00,38.47,38.48,38.27,38.34,101200.0,29.3227,29.3304,29.1703,29.2237,101200.0
2011-05-27 10:10:00,38.35,38.46,38.3,38.42,83000.0,29.2313,29.3151,29.1932,29.2846,83000.0
2011-05-27 10:20:00,38.43,38.52,38.37,38.52,48600.0,29.2923,29.3609,29.2465,29.3609,48600.0
2011-05-27 10:30:00,38.52,38.59,38.52,38.59,53300.0,29.3609,29.4142,29.3609,29.4142,53300.0
2011-05-27 10:40:00,38.59,38.65,38.57,38.64,53900.0,29.4142,29.4599,29.399,29.4523,53900.0
2011-05-27 10:50:00,38.65,38.75,38.64,38.73,44200.0,29.4599,29.5362,29.4523,29.5209,44200.0
2011-05-27 11:00:00,38.73,38.79,38.71,38.74,53700.0,29.5209,29.5667,29.5057,29.5285,53700.0
2011-05-27 11:10:00,38.75,38.79,38.71,38.78,62500.0,29.5362,29.5667,29.5057,29.559,62500.0
2011-05-27 11:20:00,38.79,38.81,38.7,38.72,32400.0,29.5667,29.5819,29.4981,29.5133,32400.0
2011-05-27 11:30:00,38.72,38.73,38.52,38.54,39300.0,29.5133,29.5209,29.3609,29.3761,39300.0
2011-05-27 11:40:00,38.55,38.58,38.52,38.56,31600.0,29.3837,29.4066,29.3609,29.3913,31600.0
2011-05-27 11:50:00,38.57,38.61,38.56,38.57,22100.0,29.399,29.4295,29.3913,29.399,22100.0
2011-05-27 12:00:00,38.56,38.59,38.51,38.53,33800.0,29.3913,29.4142,29.3532,29.3685,33800.0
2011-05-27 12:10:00,38.53,38.57,38.52,38.57,8300.0,29.3685,29.399,29.3609,29.399,8300.0
2011-05-27 12:20:00,38.57,38.57,38.51,38.52,20000.0,29.399,29.399,29.3532,29.3609,20000.0
2011-05-27 12:30:00,38.52,38.56,38.51,38.54,17400.0,29.3609,29.3913,29.3532,29.3761,17400.0
2011-05-27 12:40:00,38.54,38.55,38.5,38.5,17100.0,29.3761,29.3837,29.3456,29.3456,17100.0
2011-05-27 12:50:00,38.51,38.51,38.44,38.44,19500.0,29.3532,29.3532,29.2999,29.2999,19500.0
2011-05-27 13:00:00,38.45,38.5,38.44,38.5,22000.0,29.3075,29.3456,29.2999,29.3456,22000.0
2011-05-27 13:10:00,38.51,38.54,38.48,38.49,23300.0,29.3532,29.3761,29.3304,29.338,23300.0
2011-05-27 13:20:00,38.49,38.52,38.47,38.48,20400.0,29.338,29.3609,29.3227,29.3304,20400.0
2011-05-27 13:30:00,38.48,38.53,38.46,38.49,25800.0,29.3304,29.3685,29.3151,29.338,25800.0
2011-05-27 13:40:00,38.49,38.54,38.49,38.53,18000.0,29.338,29.3761,29.338,29.3685,18000.0
2011-05-27 13:50:00,38.53,38.53,38.46,38.46,23000.0,29.3685,29.3685,29.3151,29.3151,23000.0
2011-05-27 14:00:00,38.46,38.47,38.37,38.37,96200.0,29.3151,29.3227,29.2465,29.2465,96200.0
2011-05-27 14:10:00,38.38,38.38,38.29,38.3,71000.0,29.2541,29.2541,29.1855,29.1932,71000.0
2011-05-27 14:20:00,38.3,38.31,38.27,38.28,52300.0,29.1932,29.2008,29.1703,29.1779,52300.0
2011-05-27 14:30:00,38.27,38.34,38.27,38.32,27700.0,29.1703,29.2237,29.1703,29.2084,27700.0
2011-05-27 14:40:00,38.33,38.34,38.12,38.12,131300.0,29.216,29.2237,29.056,29.056,131300.0
2011-05-27 14:50:00,38.12,38.22,38.12,38.21,53900.0,29.056,29.1322,29.056,29.1246,53900.0
2011-05-27 15:00:00,38.22,38.24,38.16,38.2,106900.0,29.1322,29.1474,29.0865,29.1169,106900.0
2011-05-27 15:10:00,38.2,38.26,38.2,38.26,66200.0,29.1169,29.1627,29.1169,29.1627,66200.0
2011-05-27 15:20:00,38.27,38.32,38.26,38.32,36600.0,29.1703,29.2084,29.1627,29.2084,36600.0
2011-05-27 15:30:00,38.32,38.4,38.31,38.36,81300.0,29.2084,29.2694,29.2008,29.2389,81300.0
2011-05-27 15:40:00,38.36,38.4,38.34,38.39,62000.0,29.2389,29.2694,29.2237,29.2618,62000.0
2011-05-27 15:50:00,38.4,38.4,38.35,38.39,159300.0,29.2694,29.2694,29.2313,29.2618,159300.0
2011-05-31 09:30:00,39.05,39.05,38.81,38.88,137700.0,29.7648,29.7648,29.5819,29.6353,137700.0
2011-05-31 09:40:00,38.88,38.9,38.77,38.84,85800.0,29.6353,29.6505,29.5514,29.6048,85800.0
2011-05-31 09:50:00,38.85,38.92,38.71,38.71,124600.0,29.6124,29.6657,29.5057,29.5057,124600.0
2011-05-31 10:00:00,38.72,38.75,38.66,38.74,72800.0,29.5133,29.5362,29.4676,29.5285,72800.0
2011-05-31 10:10:00,38.74,38.75,38.61,38.65,79800.0,29.5285,29.5362,29.4295,29.4599,79800.0
2011-05-31 10:20:00,38.66,38.7,38.56,38.69,58100.0,29.4676,29.4981,29.3913,29.4904,58100.0
2011-05-31 10:30:00,38.69,38.7,38.55,38.57,61200.0,29.4904,29.4981,29.3837,29.399,61200.0
2011-05-31 10:40:00,38.57,38.64,38.55,38.59,77300.0,29.399,29.4523,29.3837,29.4142,77300.0
2011-05-31 10:50:00,38.59,38.6,38.51,38.51,43900.0,29.4142,29.4218,29.3532,29.3532,43900.0
2011-05-31 11:00:00,38.51,38.52,38.48,38.5,46600.0,29.3532,29.3609,29.3304,29.3456,46600.0
2011-05-31 11:10:00,38.49,38.54,38.47,38.54,50400.0,29.338,29.3761,29.3227,29.3761,50400.0
2011-05-31 11:20:00,38.54,38.57,38.49,38.55,42700.0,29.3761,29.399,29.338,29.3837,42700.0
2011-05-31 11:30:00,38.54,38.6,38.54,38.56,30100.0,29.3761,29.4218,29.3761,29.3913,30100.0
2011-05-31 11:40:00,38.57,38.6,38.56,38.58,27000.0,29.399,29.4218,29.3913,29.4066,27000.0
2011-05-31 11:50:00,38.58,38.62,38.56,38.58,36200.0,29.4066,29.4371,29.3913,29.4066,36200.0
2011-05-31 12:00:00,38.58,38.6,38.51,38.59,33000.0,29.4066,29.4218,29.3532,29.4142,33000.0
2011-05-31 12:10:00,38.59,38.6,38.57,38.6,33900.0,29.4142,29.4218,29.399,29.4218,33900.0
2011-05-31 12:20:00,38.59,38.67,38.56,38.66,44100.0,29.4142,29.4752,29.3913,29.4676,44100.0
2011-05-31 12:30:00,38.66,38.66,38.57,38.61,44500.0,29.4676,29.4676,29.399,29.4295,44500.0
2011-05-31 12:40:00,38.61,38.67,38.61,38.66,18100.0,29.4295,29.4752,29.4295,29.4676,18100.0
2011-05-31 12:50:00,38.66,38.71,38.64,38.68,21800.0,29.4676,29.5057,29.4523,29.4828,21800.0
2011-05-31 13:00:00,38.67,38.72,38.66,38.72,21900.0,29.4752,29.5133,29.4676,29.5133,21900.0
2011-05-31 13:10:00,38.72,38.77,38.72,38.77,27300.0,29.5133,29.5514,29.5133,29.5514,27300.0
2011-05-31 13:20:00,38.75,38.78,38.74,38.77,26700.0,29.5362,29.559,29.5285,29.5514,26700.0
2011-05-31 13:30:00,38.77,38.84,38.76,38.82,21900.0,29.5514,29.6048,29.5438,29.5895,21900.0
2011-05-31 13:40:00,38.82,38.89,38.81,38.86,28500.0,29.5895,29.6429,29.5819,29.62,28500.0
2011-05-31 13:50:00,38.85,38.9,38.84,38.84,27600.0,29.6124,29.6505,29.6048,29.6048,27600.0
2011-05-31 14:00:00,38.83,38.87,38.82,38.86,33300.0,29.5971,29.6276,29.5895,29.62,33300.0
2011-05-31 14:10:00,38.87,38.88,38.79,38.79,33900.0,29.6276,29.6353,29.5667,29.5667,33900.0
2011-05-31 14:20:00,38.79,38.8,38.74,38.77,34300.0,29.5667,29.5743,29.5285,29.5514,34300.0
2011-05-31 14:30:00,38.78,38.78,38.69,38.69,30800.0,29.559,29.559,29.4904,29.4904,30800.0
2011-05-31 14:40:00,38.69,38.74,38.65,38.65,68200.0,29.4904,29.5285,29.4599,29.4599,68200.0
2011-05-31 14:50:00,38.65,38.7,38.63,38.64,35400.0,29.4599,29.4981,29.4447,29.4523,35400.0
2011-05-31 15:00:00,38.64,38.67,38.63,38.63,46300.0,29.4523,29.4752,29.4447,29.4447,46300.0
2011-05-31 15:10:00,38.63,38.69,38.61,38.67,50900.0,29.4447,29.4904,29.4295,29.4752,50900.0
2011-05-31 15:20:00,38.67,38.73,38.67,38.71,75700.0,29.4752,29.5209,29.4752,29.5057,75700.0
2011-05-31 15:30:00,38.71,38.79,38.68,38.79,86300.0,29.5057,29.5667,29.4828,29.5667,86300.0
2011-05-31 15:40:00,38.79,38.89,38.78,38.81,178600.0,29.5667,29.6429,29.559,29.5819,178600.0
2011-05-31 15:50:00,38.8,38.84,38.8,38.81,242600.0,29.5743,29.6048,29.5743,29.5819,242600.0
2011-06-01 09:30:00,38.47,38.5,38.3,38.31,71500.0,29.3227,29.3456,29.1932,29.2008,71500.0
2011-06-01 09:40:00,38.3,38.32,38.18,38.18,91000.0,29.1932,29.2084,29.1017,29.1017,91000.0
2011-06-01 09:50:00,38.17,38.22,38.12,38.17,47900.0,29.0941,29.1322,29.056,29.0941,47900.0
2011-06-01 10:00:00,38.17,38.19,38.04,38.05,91900.0,29.0941,29.1093,28.995,29.0026,91900.0
2011-06-01 10:10:00,38.05,38.07,37.94,38.06,86500.0,29.0026,29.0179,28.9188,29.0102,86500.0
2011-06-01 10:20:00,38.06,38.17,38.03,38.03,78800.0,29.0102,29.0941,28.9874,28.9874,78800.0
2011-06-01 10:30:00,38.02,38.07,37.98,38.0,88800.0,28.9797,29.0179,28.9493,28.9645,88800.0
2011-06-01 10:40:00,38.0,38.04,37.98,38.02,76700.0,28.9645,28.995,28.9493,28.9797,76700.0
2011-06-01 10:50:00,38.01,38.06,37.96,38.06,60400.0,28.9721,29.0102,28.934,29.0102,60400.0
2011-06-01 11:00:00,38.06,38.06,38.01,38.03,54700.0,29.0102,29.0102,28.9721,28.9874,54700.0
2011-06-01 11:10:00,38.04,38.07,38.01,38.01,50000.0,28.995,29.0179,28.9721,28.9721,50000.0
2011-06-01 11:20:00,38.01,38.11,38.0,38.11,48700.0,28.9721,29.0483,28.9645,29.0483,48700.0
2011-06-01 11:30:00,38.12,38.12,37.89,37.89,45900.0,29.056,29.056,28.8807,28.8807,45900.0
2011-06-01 11:40:00,37.9,37.9,37.82,37.82,37400.0,28.8883,28.8883,28.8273,28.8273,37400.0
2011-06-01 11:50:00,37.82,37.84,37.76,37.76,102200.0,28.8273,28.8425,28.7816,28.7816,102200.0
2011-06-01 12:00:00,37.77,37.82,37.7,37.71,82300.0,28.7892,28.8273,28.7358,28.7435,82300.0
2011-06-01 12:10:00,37.72,37.74,37.68,37.69,43400.0,28.7511,28.7663,28.7206,28.7282,43400.0
2011-06-01 12:20:00,37.68,37.73,37.67,37.68,39300.0,28.7206,28.7587,28.713,28.7206,39300.0
2011-06-01 12:30:00,37.69,37.74,37.68,37.74,22700.0,28.7282,28.7663,28.7206,28.7663,22700.0
2011-06-01 12:40:00,37.73,37.74,37.69,37.69,19500.0,28.7587,28.7663,28.7282,28.7282,19500.0
2011-06-01 12:50:00,37.69,37.7,37.65,37.66,48900.0,28.7282,28.7358,28.6977,28.7053,48900.0
2011-06-01 13:00:00,37.66,37.72,37.63,37.64,38300.0,28.7053,28.7511,28.6825,28.6901,38300.0
2011-06-01 13:10:00,37.64,37.65,37.58,37.64,68200.0,28.6901,28.6977,28.6444,28.6901,68200.0
2011-06-01 13:20:00,37.63,37.65,37.53,37.55,89500.0,28.6825,28.6977,28.6063,28.6215,89500.0
2011-06-01 13:30:00,37.54,37.6,37.52,37.58,49400.0,28.6139,28.6596,28.5986,28.6444,49400.0
2011-06-01 13:40:00,37.58,37.58,37.51,37.51,31300.0,28.6444,28.6444,28.591,28.591,31300.0
2011-06-01 13:50:00,37.52,37.54,37.5,37.53,63700.0,28.5986,28.6139,28.5834,28.6063,63700.0
2011-06-01 14:00:00,37.53,37.55,37.51,37.54,48200.0,28.6063,28.6215,28.591,28.6139,48200.0
2011-06-01 14:10:00,37.55,37.58,37.51,37.55,88800.0,28.6215,28.6444,28.591,28.6215,88800.0
2011-06-01 14:20:00,37.56,37.57,37.51,37.52,46700.0,28.6291,28.6367,28.591,28.5986,46700.0
2011-06-01 14:30:00,37.52,37.52,37.45,37.5,156500.0,28.5986,28.5986,28.5453,28.5834,156500.0
2011-06-01 14:40:00,37.5,37.5,37.41,37.43,86900.0,28.5834,28.5834,28.5148,28.53,86900.0
2011-06-01 14:50:00,37.43,37.47,37.35,37.37,163600.0,28.53,28.5605,28.4691,28.4843,163600.0
2011-06-01 15:00:00,37.37,37.42,37.31,37.37,194000.0,28.4843,28.5224,28.4386,28.4843,194000.0
2011-06-01 15:10:00,37.36,37.4,37.3,37.33,96600.0,28.4767,28.5072,28.4309,28.4538,96600.0
2011-06-01 15:20:00,37.33,37.35,37.25,37.3,149600.0,28.4538,28.4691,28.3928,28.4309,149600.0
2011-06-01 15:30:00,37.3,37.32,37.29,37.3,94900.0,28.4309,28.4462,28.4233,28.4309,94900.0
2011-06-01 15:40:00,37.3,37.31,37.16,37.17,203800.0,28.4309,28.4386,28.3242,28.3319,203800.0
2011-06-01 15:50:00,37.16,37.22,37.15,37.19,302300.0,28.3242,28.37,28.3166,28.3471,302300.0
2011-06-02 09:30:00,37.45,37.55,37.42,37.49,176400.0,28.5453,28.6215,28.5224,28.5758,176400.0
2011-06-02 09:40:00,37.5,37.53,37.31,37.42,106500.0,28.5834,28.6063,28.4386,28.5224,106500.0
2011-06-02 09:50:00,37.42,37.7,37.38,37.67,80300.0,28.5224,28.7358,28.4919,28.713,80300.0
2011-06-02 10:00:00,37.66,37.78,37.54,37.54,102500.0,28.7053,28.7968,28.6139,28.6139,102500.0
2011-06-02 10:10:00,37.54,37.59,37.46,37.48,56300.0,28.6139,28.652,28.5529,28.5681,56300.0
2011-06-02 10:20:00,37.48,37.54,37.43,37.54,70200.0,28.5681,28.6139,28.53,28.6139,70200.0
2011-06-02 10:30:00,37.53,37.6,37.51,37.54,39000.0,28.6063,28.6596,28.591,28.6139,39000.0
2011-06-02 10:40:00,37.53,37.62,37.51,37.62,63700.0,28.6063,28.6749,28.591,28.6749,63700.0
2011-06-02 10:50:00,37.62,37.65,37.54,37.54,34400.0,28.6749,28.6977,28.6139,28.6139,34400.0
2011-06-02 11:00:00,37.54,37.6,37.51,37.53,55800.0,28.6139,28.6596,28.591,28.6063,55800.0
2011-06-02 11:10:00,37.53,37.53,37.47,37.51,47300.0,28.6063,28.6063,28.5605,28.591,47300.0
2011-06-02 11:20:00,37.51,37.58,37.41,37.41,60700.0,28.591,28.6444,28.5148,28.5148,60700.0
2011-06-02 11:30:00,37.41,37.47,37.4,37.41,124600.0,28.5148,28.5605,28.5072,28.5148,124600.0
2011-06-02 11:40:00,37.41,37.42,37.32,37.36,145700.0,28.5148,28.5224,28.4462,28.4767,145700.0
2011-06-02 11:50:00,37.36,37.4,37.34,37.37,35900.0,28.4767,28.5072,28.4614,28.4843,35900.0
2011-06-02 12:00:00,37.37,37.37,37.24,37.27,33400.0,28.4843,28.4843,28.3852,28.4081,33400.0
2011-06-02 12:10:00,37.26,37.38,37.25,37.36,54500.0,28.4005,28.4919,28.3928,28.4767,54500.0
2011-06-02 12:20:00,37.36,37.42,37.3,37.41,76300.0,28.4767,28.5224,28.4309,28.5148,76300.0
2011-06-02 12:30:00,37.41,37.41,37.31,37.36,50000.0,28.5148,28.5148,28.4386,28.4767,50000.0
2011-06-02 12:40:00,37.36,37.46,37.34,37.45,63700.0,28.4767,28.5529,28.4614,28.5453,63700.0
2011-06-02 12:50:00,37.44,37.52,37.43,37.43,20900.0,28.5377,28.5986,28.53,28.53,20900.0
2011-06-02 13:00:00,37.44,37.51,37.43,37.43,34800.0,28.5377,28.591,28.53,28.53,34800.0
2011-06-02 13:10:00,37.43,37.43,37.35,37.39,26300.0,28.53,28.53,28.4691,28.4995,26300.0
2011-06-02 13:20:00,37.39,37.43,37.34,37.4,37200.0,28.4995,28.53,28.4614,28.5072,37200.0
2011-06-02 13:30:00,37.4,37.42,37.34,37.36,69900.0,28.5072,28.5224,28.4614,28.4767,69900.0
2011-06-02 13:40:00,37.36,37.43,37.36,37.37,20900.0,28.4767,28.53,28.4767,28.4843,20900.0
2011-06-02 13:50:00,37.37,37.44,37.34,37.42,39500.0,28.4843,28.5377,28.4614,28.5224,39500.0
2011-06-02 14:00:00,37.42,37.48,37.4,37.42,50300.0,28.5224,28.5681,28.5072,28.5224,50300.0
2011-06-02 14:10:00,37.43,37.54,37.42,37.48,124100.0,28.53,28.6139,28.5224,28.5681,124100.0
2011-06-02 14:20:00,37.48,37.54,37.44,37.5,76400.0,28.5681,28.6139,28.5377,28.5834,76400.0
2011-06-02 14:30:00,37.5,37.55,37.47,37.52,47100.0,28.5834,28.6215,28.5605,28.5986,47100.0
2011-06-02 14:40:00,37.52,37.57,37.49,37.56,48700.0,28.5986,28.6367,28.5758,28.6291,48700.0
2011-06-02 14:50:00,37.56,37.59,37.5,37.52,43700.0,28.6291,28.652,28.5834,28.5986,43700.0
2011-06-02 15:00:00,37.53,37.57,37.51,37.53,57700.0,28.6063,28.6367,28.591,28.6063,57700.0
2011-06-02 15:10:00,37.52,37.58,37.49,37.58,147600.0,28.5986,28.6444,28.5758,28.6444,147600.0
2011-06-02 15:20:00,37.58,37.65,37.58,37.65,118200.0,28.6444,28.6977,28.6444,28.6977,118200.0
2011-06-02 15:30:00,37.65,37.67,37.58,37.6,106100.0,28.6977,28.713,28.6444,28.6596,106100.0
2011-06-02 15:40:00,37.59,37.65,37.59,37.6,199700.0,28.652,28.6977,28.652,28.6596,199700.0
2011-06-02 15:50:00,37.6,37.62,37.53,37.58,352600.0,28.6596,28.6749,28.6063,28.6444,352600.0
2011-06-03 09:30:00,36.86,36.94,36.71,36.88,358600.0,28.0956,28.1565,27.9812,28.1108,358600.0
2011-06-03 09:40:00,36.88,37.03,36.88,37.0,95600.0,28.1108,28.2251,28.1108,28.2023,95600.0
2011-06-03 09:50:00,37.01,37.05,36.99,37.0,49700.0,28.2099,28.2404,28.1947,28.2023,49700.0
2011-06-03 10:00:00,37.01,37.23,37.01,37.22,112100.0,28.2099,28.3776,28.2099,28.37,112100.0
2011-06-03 10:10:00,37.21,37.26,37.14,37.21,84000.0,28.3623,28.4005,28.309,28.3623,84000.0
2011-06-03 10:20:00,37.22,37.38,37.18,37.38,108500.0,28.37,28.4919,28.3395,28.4919,108500.0
2011-06-03 10:30:00,37.38,37.46,37.37,37.4,74200.0,28.4919,28.5529,28.4843,28.5072,74200.0
2011-06-03 10:40:00,37.4,37.48,37.36,37.45,67400.0,28.5072,28.5681,28.4767,28.5453,67400.0
2011-06-03 10:50:00,37.43,37.47,37.28,37.3,45600.0,28.53,28.5605,28.4157,28.4309,45600.0
2011-06-03 11:00:00,37.31,37.36,37.23,37.27,73500.0,28.4386,28.4767,28.3776,28.4081,73500.0
2011-06-03 11:10:00,37.27,37.29,37.14,37.17,162300.0,28.4081,28.4233,28.309,28.3319,162300.0
2011-06-03 11:20:00,37.18,37.26,37.16,37.16,109600.0,28.3395,28.4005,28.3242,28.3242,109600.0
2011-06-03 11:30:00,37.16,37.21,37.03,37.04,48400.0,28.3242,28.3623,28.2251,28.2328,48400.0
2011-06-03 11:40:00,37.04,37.11,36.99,37.06,50700.0,28.2328,28.2861,28.1947,28.248,50700.0
2011-06-03 11:50:00,37.06,37.14,37.05,37.11,33000.0,28.248,28.309,28.2404,28.2861,33000.0
2011-06-03 12:00:00,37.12,37.16,37.02,37.06,62500.0,28.2937,28.3242,28.2175,28.248,62500.0
2011-06-03 12:10:00,37.06,37.09,37.03,37.06,39000.0,28.248,28.2709,28.2251,28.248,39000.0
2011-06-03 12:20:00,37.07,37.07,36.99,37.0,82300.0,28.2556,28.2556,28.1947,28.2023,82300.0
2011-06-03 12:30:00,37.01,37.06,36.99,37.04,52300.0,28.2099,28.248,28.1947,28.2328,52300.0
2011-06-03 12:40:00,37.04,37.16,37.04,37.16,35500.0,28.2328,28.3242,28.2328,28.3242,35500.0
2011-06-03 12:50:00,37.16,37.17,37.04,37.05,33100.0,28.3242,28.3319,28.2328,28.2404,33100.0
2011-06-03 13:00:00,37.06,37.07,37.03,37.04,19300.0,28.248,28.2556,28.2251,28.2328,19300.0
2011-06-03 13:10:00,37.05,37.09,37.02,37.08,24700.0,28.2404,28.2709,28.2175,28.2633,24700.0
2011-06-03 13:20:00,37.09,37.09,37.0,37.0,34100.0,28.2709,28.2709,28.2023,28.2023,34100.0
2011-06-03 13:30:00,37.01,37.05,36.98,37.02,44700.0,28.2099,28.2404,28.187,28.2175,44700.0
2011-06-03 13:40:00,37.02,37.04,36.99,36.99,155400.0,28.2175,28.2328,28.1947,28.1947,155400.0
2011-06-03 13:50:00,37.0,37.02,36.91,36.93,159800.0,28.2023,28.2175,28.1337,28.1489,159800.0
2011-06-03 14:00:00,36.93,36.93,36.84,36.84,36600.0,28.1489,28.1489,28.0803,28.0803,36600.0
2011-06-03 14:10:00,36.84,36.85,36.78,36.79,87100.0,28.0803,28.0879,28.0346,28.0422,87100.0
2011-06-03 14:20:00,36.79,36.8,36.72,36.77,110900.0,28.0422,28.0498,27.9889,28.027,110900.0
2011-06-03 14:30:00,36.76,36.82,36.69,36.7,166500.0,28.0193,28.0651,27.966,27.9736,166500.0
2011-06-03 14:40:00,36.71,36.77,36.67,36.75,97000.0,27.9812,28.027,27.9507,28.0117,97000.0
2011-06-03 14:50:00,36.75,36.75,36.65,36.65,54500.0,28.0117,28.0117,27.9355,27.9355,54500.0
2011-06-03 15:00:00,36.65,36.65,36.5,36.5,129800.0,27.9355,27.9355,27.8212,27.8212,129800.0
2011-06-03 15:10:00,36.51,36.55,36.49,36.53,188500.0,27.8288,27.8593,27.8135,27.844,188500.0
2011-06-03 15:20:00,36.53,36.68,36.51,36.66,184600.0,27.844,27.9584,27.8288,27.9431,184600.0
2011-06-03 15:30:00,36.66,36.8,36.65,36.72,311200.0,27.9431,28.0498,27.9355,27.9889,311200.0
2011-06-03 15:40:00,36.71,36.78,36.71,36.72,202300.0,27.9812,28.0346,27.9812,27.9889,202300.0
2011-06-03 15:50:00,36.72,36.73,36.62,36.67,258300.0,27.9889,27.9965,27.9126,27.9507,258300.0
2011-06-06 09:30:00,36.54,36.91,36.48,36.87,131200.0,27.8517,28.1337,27.8059,28.1032,131200.0
2011-06-06 09:40:00,36.87,36.88,36.77,36.82,96400.0,28.1032,28.1108,28.027,28.0651,96400.0
2011-06-06 09:50:00,36.82,37.01,36.79,36.98,82400.0,28.0651,28.2099,28.0422,28.187,82400.0
2011-06-06 10:00:00,36.97,36.97,36.77,36.8,78200.0,28.1794,28.1794,28.027,28.0498,78200.0
2011-06-06 10:10:00,36.8,36.86,36.8,36.81,49500.0,28.0498,28.0956,28.0498,28.0575,49500.0
2011-06-06 10:20:00,36.8,36.98,36.78,36.96,49900.0,28.0498,28.187,28.0346,28.1718,49900.0
2011-06-06 10:30:00,36.96,37.0,36.91,36.94,52300.0,28.1718,28.2023,28.1337,28.1565,52300.0
2011-06-06 10:40:00,36.94,36.96,36.84,36.89,42800.0,28.1565,28.1718,28.0803,28.1184,42800.0
2011-06-06 10:50:00,36.89,36.96,36.87,36.9,50100.0,28.1184,28.1718,28.1032,28.1261,50100.0
2011-06-06 11:00:00,36.9,36.96,36.89,36.96,42400.0,28.1261,28.1718,28.1184,28.1718,42400.0
2011-06-06 11:10:00,36.95,37.01,36.94,36.96,28100.0,28.1642,28.2099,28.1565,28.1718,28100.0
2011-06-06 11:20:00,36.96,37.06,36.96,37.06,31500.0,28.1718,28.248,28.1718,28.248,31500.0
2011-06-06 11:30:00,37.06,37.07,37.0,37.05,56100.0,28.248,28.2556,28.2023,28.2404,56100.0
2011-06-06 11:40:00,37.05,37.05,36.97,37.03,29000.0,28.2404,28.2404,28.1794,28.2251,29000.0
2011-06-06 11:50:00,37.03,37.05,36.98,37.02,24600.0,28.2251,28.2404,28.187,28.2175,24600.0
2011-06-06 12:00:00,37.02,37.02,36.9,36.96,48400.0,28.2175,28.2175,28.1261,28.1718,48400.0
2011-06-06 12:10:00,36.96,36.96,36.87,36.87,17000.0,28.1718,28.1718,28.1032,28.1032,17000.0
2011-06-06 12:20:00,36.87,36.92,36.87,36.89,32100.0,28.1032,28.1413,28.1032,28.1184,32100.0
2011-06-06 12:30:00,36.9,36.9,36.83,36.85,22000.0,28.1261,28.1261,28.0727,28.0879,22000.0
2011-06-06 12:40:00,36.85,36.85,36.76,36.77,16400.0,28.0879,28.0879,28.0193,28.027,16400.0
2011-06-06 12:50:00,36.77,36.81,36.74,36.77,16800.0,28.027,28.0575,28.0041,28.027,16800.0
2011-06-06 13:00:00,36.77,36.86,36.76,36.84,40100.0,28.027,28.0956,28.0193,28.0803,40100.0
2011-06-06 13:10:00,36.85,36.98,36.85,36.89,41300.0,28.0879,28.187,28.0879,28.1184,41300.0
2011-06-06 13:20:00,36.89,36.91,36.85,36.88,22400.0,28.1184,28.1337,28.0879,28.1108,22400.0
2011-06-06 13:30:00,36.89,36.89,36.81,36.82,30300.0,28.1184,28.1184,28.0575,28.0651,30300.0
2011-06-06 13:40:00,36.83,36.83,36.77,36.81,67700.0,28.0727,28.0727,28.027,28.0575,67700.0
2011-06-06 13:50:00,36.81,36.82,36.79,36.81,37700.0,28.0575,28.0651,28.0422,28.0575,37700.0
2011-06-06 14:00:00,36.81,36.84,36.77,36.84,41700.0,28.0575,28.0803,28.027,28.0803,41700.0
2011-06-06 14:10:00,36.84,36.85,36.77,36.8,33300.0,28.0803,28.0879,28.027,28.0498,33300.0
2011-06-06 14:20:00,36.8,36.86,36.78,36.81,37900.0,28.0498,28.0956,28.0346,28.0575,37900.0
2011-06-06 14:30:00,36.8,36.81,36.74,36.74,47500.0,28.0498,28.0575,28.0041,28.0041,47500.0
2011-06-06 14:40:00,36.75,36.75,36.65,36.66,56900.0,28.0117,28.0117,27.9355,27.9431,56900.0
2011-06-06 14:50:00,36.67,36.68,36.59,36.62,89900.0,27.9507,27.9584,27.8898,27.9126,89900.0
2011-06-06 15:00:00,36.63,36.66,36.51,36.53,76900.0,27.9203,27.9431,27.8288,27.844,76900.0
2011-06-06 15:10:00,36.52,36.54,36.41,36.45,130600.0,27.8364,27.8517,27.7526,27.7831,130600.0
2011-06-06 15:20:00,36.44,36.46,36.39,36.45,83200.0,27.7754,27.7907,27.7373,27.7831,83200.0
2011-06-06 15:30:00,36.44,36.55,36.44,36.53,77600.0,27.7754,27.8593,27.7754,27.844,77600.0
2011-06-06 15:40:00,36.53,36.6,36.51,36.53,158700.0,27.844,27.8974,27.8288,27.844,158700.0
2011-06-06 15:50:00,36.52,36.52,36.43,36.44,216300.0,27.8364,27.8364,27.7678,27.7754,216300.0
2011-06-07 09:30:00,36.92,37.14,36.86,37.06,191600.0,28.1413,28.309,28.0956,28.248,191600.0
2011-06-07 09:40:00,37.04,37.06,36.94,36.97,97900.0,28.2328,28.248,28.1565,28.1794,97900.0
2011-06-07 09:50:00,36.97,37.16,36.95,37.13,89500.0,28.1794,28.3242,28.1642,28.3014,89500.0
2011-06-07 10:00:00,37.12,37.23,37.04,37.04,219200.0,28.2937,28.3776,28.2328,28.2328,219200.0
2011-06-07 10:10:00,37.03,37.17,37.02,37.1,149200.0,28.2251,28.3319,28.2175,28.2785,149200.0
2011-06-07 10:20:00,37.1,37.14,36.98,37.04,124600.0,28.2785,28.309,28.187,28.2328,124600.0
2011-06-07 10:30:00,37.05,37.16,37.01,37.16,79000.0,28.2404,28.3242,28.2099,28.3242,79000.0
2011-06-07 10:40:00,37.15,37.18,37.08,37.12,51600.0,28.3166,28.3395,28.2633,28.2937,51600.0
2011-06-07 10:50:00,37.13,37.25,37.13,37.23,63400.0,28.3014,28.3928,28.3014,28.3776,63400.0
2011-06-07 11:00:00,37.22,37.38,37.22,37.37,138600.0,28.37,28.4919,28.37,28.4843,138600.0
2011-06-07 11:10:00,37.38,37.38,37.23,37.27,81700.0,28.4919,28.4919,28.3776,28.4081,81700.0
2011-06-07 11:20:00,37.26,37.27,37.06,37.07,197200.0,28.4005,28.4081,28.248,28.2556,197200.0
2011-06-07 11:30:00,37.06,37.06,36.89,36.93,110300.0,28.248,28.248,28.1184,28.1489,110300.0
2011-06-07 11:40:00,36.92,37.07,36.9,37.02,111800.0,28.1413,28.2556,28.1261,28.2175,111800.0
2011-06-07 11:50:00,37.02,37.02,36.83,36.89,69700.0,28.2175,28.2175,28.0727,28.1184,69700.0
2011-06-07 12:00:00,36.89,37.02,36.89,37.0,69800.0,28.1184,28.2175,28.1184,28.2023,69800.0
2011-06-07 12:10:00,37.01,37.01,36.93,36.95,42100.0,28.2099,28.2099,28.1489,28.1642,42100.0
2011-06-07 12:20:00,36.95,36.95,36.9,36.91,24000.0,28.1642,28.1642,28.1261,28.1337,24000.0
2011-06-07 12:30:00,36.9,36.94,36.86,36.88,26700.0,28.1261,28.1565,28.0956,28.1108,26700.0
2011-06-07 12:40:00,36.88,36.88,36.82,36.85,43600.0,28.1108,28.1108,28.0651,28.0879,43600.0
2011-06-07 12:50:00,36.86,36.95,36.86,36.93,34600.0,28.0956,28.1642,28.0956,28.1489,34600.0
2011-06-07 13:00:00,36.93,36.94,36.88,36.89,36000.0,28.1489,28.1565,28.1108,28.1184,36000.0
2011-06-07 13:10:00,36.89,36.92,36.86,36.9,46400.0,28.1184,28.1413,28.0956,28.1261,46400.0
2011-06-07 13:20:00,36.89,36.89,36.79,36.8,32500.0,28.1184,28.1184,28.0422,28.0498,32500.0
2011-06-07 13:30:00,36.79,36.81,36.74,36.74,78600.0,28.0422,28.0575,28.0041,28.0041,78600.0
2011-06-07 13:40:00,36.75,36.79,36.72,36.75,188600.0,28.0117,28.0422,27.9889,28.0117,188600.0
2011-06-07 13:50:00,36.75,36.8,36.74,36.78,49100.0,28.0117,28.0498,28.0041,28.0346,49100.0
2011-06-07 14:00:00,36.79,36.91,36.76,36.91,37600.0,28.0422,28.1337,28.0193,28.1337,37600.0
2011-06-07 14:10:00,36.9,36.91,36.83,36.87,60900.0,28.1261,28.1337,28.0727,28.1032,60900.0
2011-06-07 14:20:00,36.87,36.88,36.82,36.83,25000.0,28.1032,28.1108,28.0651,28.0727,25000.0
2011-06-07 14:30:00,36.82,36.83,36.74,36.78,41100.0,28.0651,28.0727,28.0041,28.0346,41100.0
2011-06-07 14:40:00,36.78,36.85,36.77,36.83,52200.0,28.0346,28.0879,28.027,28.0727,52200.0
2011-06-07 14:50:00,36.83,36.86,36.76,36.85,183800.0,28.0727,28.0956,28.0193,28.0879,183800.0
2011-06-07 15:00:00,36.85,36.87,36.8,36.83,102100.0,28.0879,28.1032,28.0498,28.0727,102100.0
2011-06-07 15:10:00,36.83,36.85,36.82,36.83,70700.0,28.0727,28.0879,28.0651,28.0727,70700.0
2011-06-07 15:20:00,36.83,36.86,36.79,36.83,79700.0,28.0727,28.0956,28.0422,28.0727,79700.0
2011-06-07 15:30:00,36.83,36.86,36.82,36.83,117800.0,28.0727,28.0956,28.0651,28.0727,117800.0
2011-06-07 15:40:00,36.83,36.86,36.76,36.85,540300.0,28.0727,28.0956,28.0193,28.0879,540300.0
2011-06-07 15:50:00,36.85,36.86,36.77,36.82,602900.0,28.0879,28.0956,28.027,28.0651,602900.0
2011-06-08 09:30:00,36.62,36.65,36.49,36.5,136300.0,27.9126,27.9355,27.8135,27.8212,136300.0
2011-06-08 09:40:00,36.5,36.6,36.49,36.51,144000.0,27.8212,27.8974,27.8135,27.8288,144000.0
2011-06-08 09:50:00,36.52,36.57,36.49,36.51,137900.0,27.8364,27.8745,27.8135,27.8288,137900.0
2011-06-08 10:00:00,36.52,36.56,36.44,36.51,110200.0,27.8364,27.8669,27.7754,27.8288,110200.0
2011-06-08 10:10:00,36.5,36.54,36.47,36.49,105200.0,27.8212,27.8517,27.7983,27.8135,105200.0
2011-06-08 10:20:00,36.49,36.52,36.37,36.38,267000.0,27.8135,27.8364,27.7221,27.7297,267000.0
2011-06-08 10:30:00,36.39,36.39,36.2,36.22,301600.0,27.7373,27.7373,27.5925,27.6077,301600.0
2011-06-08 10:40:00,36.22,36.35,36.19,36.35,107900.0,27.6077,27.7068,27.5849,27.7068,107900.0
2011-06-08 10:50:00,36.35,36.35,36.22,36.23,102200.0,27.7068,27.7068,27.6077,27.6154,102200.0
2011-06-08 11:00:00,36.23,36.33,36.22,36.27,133000.0,27.6154,27.6916,27.6077,27.6459,133000.0
2011-06-08 11:10:00,36.26,36.29,36.06,36.15,306500.0,27.6382,27.6611,27.4858,27.5544,306500.0
2011-06-08 11:20:00,36.15,36.15,35.99,36.02,240500.0,27.5544,27.5544,27.4324,27.4553,240500.0
2011-06-08 11:30:00,36.03,36.19,36.02,36.15,79400.0,27.4629,27.5849,27.4553,27.5544,79400.0
2011-06-08 11:40:00,36.14,36.14,35.99,36.01,114500.0,27.5468,27.5468,27.4324,27.4477,114500.0
2011-06-08 11:50:00,36.0,36.07,35.94,36.05,130500.0,27.4401,27.4934,27.3943,27.4782,130500.0
2011-06-08 12:00:00,36.07,36.08,35.77,35.78,406400.0,27.4934,27.501,27.2647,27.2724,406400.0
2011-06-08 12:10:00,35.77,35.8,35.62,35.71,268900.0,27.2647,27.2876,27.1504,27.219,268900.0
2011-06-08 12:20:00,35.71,35.78,35.61,35.74,189400.0,27.219,27.2724,27.1428,27.2419,189400.0
2011-06-08 12:30:00,35.74,35.75,35.63,35.7,96700.0,27.2419,27.2495,27.158,27.2114,96700.0
2011-06-08 12:40:00,35.7,35.8,35.59,35.8,137500.0,27.2114,27.2876,27.1275,27.2876,137500.0
2011-06-08 12:50:00,35.8,35.96,35.8,35.96,118700.0,27.2876,27.4096,27.2876,27.4096,118700.0
2011-06-08 13:00:00,35.96,36.0,35.92,35.93,69900.0,27.4096,27.4401,27.3791,27.3867,69900.0
2011-06-08 13:10:00,35.93,35.93,35.83,35.91,32300.0,27.3867,27.3867,27.3105,27.3715,32300.0
2011-06-08 13:20:00,35.91,35.95,35.8,35.81,57500.0,27.3715,27.4019,27.2876,27.2952,57500.0
2011-06-08 13:30:00,35.8,35.82,35.55,35.56,163200.0,27.2876,27.3029,27.0971,27.1047,163200.0
2011-06-08 13:40:00,35.55,35.59,35.49,35.55,150800.0,27.0971,27.1275,27.0513,27.0971,150800.0
2011-06-08 13:50:00,35.56,35.66,35.56,35.65,93300.0,27.1047,27.1809,27.1047,27.1733,93300.0
2011-06-08 14:00:00,35.65,35.78,35.64,35.69,163100.0,27.1733,27.2724,27.1657,27.2038,163100.0
2011-06-08 14:10:00,35.69,35.69,35.63,35.67,100900.0,27.2038,27.2038,27.158,27.1885,100900.0
2011-06-08 14:20:00,35.67,35.69,35.57,35.61,158800.0,27.1885,27.2038,27.1123,27.1428,158800.0
2011-06-08 14:30:00,35.62,35.7,35.62,35.64,206300.0,27.1504,27.2114,27.1504,27.1657,206300.0
2011-06-08 14:40:00,35.64,35.7,35.59,35.68,123600.0,27.1657,27.2114,27.1275,27.1961,123600.0
2011-06-08 14:50:00,35.68,35.7,35.59,35.6,97200.0,27.1961,27.2114,27.1275,27.1352,97200.0
2011-06-08 15:00:00,35.6,35.65,35.59,35.65,98600.0,27.1352,27.1733,27.1275,27.1733,98600.0
2011-06-08 15:10:00,35.65,35.67,35.53,35.55,114800.0,27.1733,27.1885,27.0818,27.0971,114800.0
2011-06-08 15:20:00,35.54,35.55,35.49,35.54,138800.0,27.0894,27.0971,27.0513,27.0894,138800.0
2011-06-08 15:30:00,35.54,35.6,35.48,35.52,242500.0,27.0894,27.1352,27.0437,27.0742,242500.0
2011-06-08 15:40:00,35.52,35.66,35.49,35.6,258800.0,27.0742,27.1809,27.0513,27.1352,258800.0
2011-06-08 15:50:00,35.6,35.65,35.59,35.63,487400.0,27.1352,27.1733,27.1275,27.158,487400.0
2011-06-09 09:30:00,35.94,35.95,35.56,35.78,314500.0,27.3943,27.4019,27.1047,27.2724,314500.0
2011-06-09 09:40:00,35.77,35.78,35.63,35.75,198400.0,27.2647,27.2724,27.158,27.2495,198400.0
2011-06-09 09:50:00,35.75,35.9,35.71,35.9,146900.0,27.2495,27.3638,27.219,27.3638,146900.0
2011-06-09 10:00:00,35.88,35.98,35.85,35.98,218100.0,27.3486,27.4248,27.3257,27.4248,218100.0
2011-06-09 10:10:00,35.98,36.03,35.94,35.94,137600.0,27.4248,27.4629,27.3943,27.3943,137600.0
2011-06-09 10:20:00,35.94,36.09,35.92,36.06,108700.0,27.3943,27.5087,27.3791,27.4858,108700.0
2011-06-09 10:30:00,36.07,36.25,36.06,36.25,173400.0,27.4934,27.6306,27.4858,27.6306,173400.0
2011-06-09 10:40:00,36.25,36.36,36.23,36.36,95800.0,27.6306,27.7145,27.6154,27.7145,95800.0
2011-06-09 10:50:00,36.36,36.39,36.31,36.34,106700.0,27.7145,27.7373,27.6763,27.6992,106700.0
2011-06-09 11:00:00,36.34,36.34,36.18,36.18,123100.0,27.6992,27.6992,27.5773,27.5773,123100.0
2011-06-09 11:10:00,36.18,36.24,36.15,36.18,142000.0,27.5773,27.623,27.5544,27.5773,142000.0
2011-06-09 11:20:00,36.19,36.22,36.02,36.1,288100.0,27.5849,27.6077,27.4553,27.5163,288100.0
2011-06-09 11:30:00,36.09,36.2,36.05,36.18,57100.0,27.5087,27.5925,27.4782,27.5773,57100.0
2011-06-09 11:40:00,36.18,36.29,36.11,36.21,186800.0,27.5773,27.6611,27.5239,27.6001,186800.0
2011-06-09 11:50:00,36.21,36.35,36.21,36.29,92600.0,27.6001,27.7068,27.6001,27.6611,92600.0
2011-06-09 12:00:00,36.29,36.37,36.22,36.25,92800.0,27.6611,27.7221,27.6077,27.6306,92800.0
2011-06-09 12:10:00,36.25,36.27,36.21,36.27,40000.0,27.6306,27.6459,27.6001,27.6459,40000.0
2011-06-09 12:20:00,36.26,36.26,36.16,36.2,22000.0,27.6382,27.6382,27.562,27.5925,22000.0
2011-06-09 12:30:00,36.2,36.23,36.16,36.16,34100.0,27.5925,27.6154,27.562,27.562,34100.0
2011-06-09 12:40:00,36.16,36.24,36.16,36.2,32100.0,27.562,27.623,27.562,27.5925,32100.0
2011-06-09 12:50:00,36.19,36.22,36.15,36.21,41700.0,27.5849,27.6077,27.5544,27.6001,41700.0
2011-06-09 13:00:00,36.21,36.25,36.19,36.25,48800.0,27.6001,27.6306,27.5849,27.6306,48800.0
2011-06-09 13:10:00,36.24,36.3,36.23,36.29,44700.0,27.623,27.6687,27.6154,27.6611,44700.0
2011-06-09 13:20:00,36.29,36.29,36.23,36.24,34900.0,27.6611,27.6611,27.6154,27.623,34900.0
2011-06-09 13:30:00,36.23,36.24,36.21,36.24,33900.0,27.6154,27.623,27.6001,27.623,33900.0
2011-06-09 13:40:00,36.24,36.29,36.23,36.25,33400.0,27.623,27.6611,27.6154,27.6306,33400.0
2011-06-09 13:50:00,36.26,36.31,36.2,36.2,51700.0,27.6382,27.6763,27.5925,27.5925,51700.0
2011-06-09 14:00:00,36.21,36.24,36.17,36.17,26000.0,27.6001,27.623,27.5696,27.5696,26000.0
2011-06-09 14:10:00,36.17,36.25,36.17,36.24,30600.0,27.5696,27.6306,27.5696,27.623,30600.0
2011-06-09 14:20:00,36.23,36.26,36.22,36.24,36000.0,27.6154,27.6382,27.6077,27.623,36000.0
2011-06-09 14:30:00,36.23,36.25,36.15,36.16,125100.0,27.6154,27.6306,27.5544,27.562,125100.0
2011-06-09 14:40:00,36.16,36.17,36.11,36.11,41300.0,27.562,27.5696,27.5239,27.5239,41300.0
2011-06-09 14:50:00,36.12,36.12,36.07,36.12,51600.0,27.5315,27.5315,27.4934,27.5315,51600.0
2011-06-09 15:00:00,36.11,36.12,36.07,36.08,34900.0,27.5239,27.5315,27.4934,27.501,34900.0
2011-06-09 15:10:00,36.08,36.11,36.03,36.04,67700.0,27.501,27.5239,27.4629,27.4705,67700.0
2011-06-09 15:20:00,36.03,36.08,36.02,36.03,67600.0,27.4629,27.501,27.4553,27.4629,67600.0
2011-06-09 15:30:00,36.03,36.07,36.01,36.02,114200.0,27.4629,27.4934,27.4477,27.4553,114200.0
2011-06-09 15:40:00,36.02,36.03,35.93,35.99,159900.0,27.4553,27.4629,27.3867,27.4324,159900.0
2011-06-09 15:50:00,35.99,36.02,35.95,35.99,222000.0,27.4324,27.4553,27.4019,27.4324,222000.0
2011-06-10 09:30:00,36.18,36.25,35.96,35.98,181500.0,27.5773,27.6306,27.4096,27.4248,181500.0
2011-06-10 09:40:00,35.98,36.1,35.94,36.06,138700.0,27.4248,27.5163,27.3943,27.4858,138700.0
2011-06-10 09:50:00,36.06,36.08,35.93,35.96,116200.0,27.4858,27.501,27.3867,27.4096,116200.0
2011-06-10 10:00:00,35.96,36.02,35.74,35.75,127600.0,27.4096,27.4553,27.2419,27.2495,127600.0
2011-06-10 10:10:00,35.75,35.9,35.73,35.89,84300.0,27.2495,27.3638,27.2343,27.3562,84300.0
2011-06-10 10:20:00,35.88,35.89,35.68,35.83,96900.0,27.3486,27.3562,27.1961,27.3105,96900.0
2011-06-10 10:30:00,35.83,35.84,35.74,35.78,62900.0,27.3105,27.3181,27.2419,27.2724,62900.0
2011-06-10 10:40:00,35.77,35.77,35.61,35.64,92800.0,27.2647,27.2647,27.1428,27.1657,92800.0
2011-06-10 10:50:00,35.64,35.73,35.58,35.62,74900.0,27.1657,27.2343,27.1199,27.1504,74900.0
2011-06-10 11:00:00,35.63,35.67,35.41,35.43,168100.0,27.158,27.1885,26.9903,27.0056,168100.0
2011-06-10 11:10:00,35.43,35.53,35.41,35.52,91000.0,27.0056,27.0818,26.9903,27.0742,91000.0
2011-06-10 11:20:00,35.53,35.66,35.51,35.6,95100.0,27.0818,27.1809,27.0666,27.1352,95100.0
2011-06-10 11:30:00,35.6,35.67,35.51,35.63,88700.0,27.1352,27.1885,27.0666,27.158,88700.0
2011-06-10 11:40:00,35.63,35.74,35.62,35.73,82500.0,27.158,27.2419,27.1504,27.2343,82500.0
2011-06-10 11:50:00,35.74,35.76,35.67,35.69,48300.0,27.2419,27.2571,27.1885,27.2038,48300.0
2011-06-10 12:00:00,35.69,35.95,35.67,35.92,186300.0,27.2038,27.4019,27.1885,27.3791,186300.0
2011-06-10 12:10:00,35.92,35.93,35.85,35.91,65200.0,27.3791,27.3867,27.3257,27.3715,65200.0
2011-06-10 12:20:00,35.92,35.95,35.8,35.83,65000.0,27.3791,27.4019,27.2876,27.3105,65000.0
2011-06-10 12:30:00,35.83,35.94,35.82,35.93,37600.0,27.3105,27.3943,27.3029,27.3867,37600.0
2011-06-10 12:40:00,35.92,35.98,35.91,35.93,53200.0,27.3791,27.4248,27.3715,27.3867,53200.0
2011-06-10 12:50:00,35.94,35.97,35.87,35.88,28400.0,27.3943,27.4172,27.341,27.3486,28400.0
2011-06-10 13:00:00,35.88,35.88,35.79,35.79,37000.0,27.3486,27.3486,27.28,27.28,37000.0
2011-06-10 13:10:00,35.79,35.8,35.71,35.75,33300.0,27.28,27.2876,27.219,27.2495,33300.0
2011-06-10 13:20:00,35.75,35.77,35.68,35.76,43400.0,27.2495,27.2647,27.1961,27.2571,43400.0
2011-06-10 13:30:00,35.75,35.8,35.7,35.8,86000.0,27.2495,27.2876,27.2114,27.2876,86000.0
2011-06-10 13:40:00,35.79,35.81,35.75,35.81,93400.0,27.28,27.2952,27.2495,27.2952,93400.0
2011-06-10 13:50:00,35.82,35.85,35.78,35.82,47700.0,27.3029,27.3257,27.2724,27.3029,47700.0
2011-06-10 14:00:00,35.82,36.04,35.82,36.01,98900.0,27.3029,27.4705,27.3029,27.4477,98900.0
2011-06-10 14:10:00,36.01,36.05,35.95,36.03,107100.0,27.4477,27.4782,27.4019,27.4629,107100.0
2011-06-10 14:20:00,36.04,36.05,35.94,36.02,105100.0,27.4705,27.4782,27.3943,27.4553,105100.0
2011-06-10 14:30:00,36.02,36.15,36.01,36.09,128700.0,27.4553,27.5544,27.4477,27.5087,128700.0
2011-06-10 14:40:00,36.09,36.18,36.08,36.11,76800.0,27.5087,27.5773,27.501,27.5239,76800.0
2011-06-10 14:50:00,36.11,36.25,36.11,36.24,84600.0,27.5239,27.6306,27.5239,27.623,84600.0
2011-06-10 15:00:00,36.25,36.28,36.19,36.22,101500.0,27.6306,27.6535,27.5849,27.6077,101500.0
2011-06-10 15:10:00,36.22,36.26,36.18,36.21,110100.0,27.6077,27.6382,27.5773,27.6001,110100.0
2011-06-10 15:20:00,36.21,36.23,36.05,36.07,136800.0,27.6001,27.6154,27.4782,27.4934,136800.0
2011-06-10 15:30:00,36.07,36.09,35.9,35.9,153700.0,27.4934,27.5087,27.3638,27.3638,153700.0
2011-06-10 15:40:00,35.89,35.94,35.79,35.81,175300.0,27.3562,27.3943,27.28,27.2952,175300.0
2011-06-10 15:50:00,35.81,35.85,35.77,35.81,244000.0,27.2952,27.3257,27.2647,27.2952,244000.0
2011-06-13 09:30:00,34.97,35.35,34.89,35.3,639200.0,26.655,26.9446,26.594,26.9065,639200.0
2011-06-13 09:40:00,35.31,35.51,35.23,35.51,526500.0,26.9141,27.0666,26.8531,27.0666,526500.0
2011-06-13 09:50:00,35.5,35.7,35.48,35.6,602200.0,27.0589,27.2114,27.0437,27.1352,602200.0
2011-06-13 10:00:00,35.6,35.74,35.56,35.7,277900.0,27.1352,27.2419,27.1047,27.2114,277900.0
2011-06-13 10:10:00,35.7,35.75,35.52,35.53,344700.0,27.2114,27.2495,27.0742,27.0818,344700.0
2011-06-13 10:20:00,35.53,35.6,35.43,35.58,342600.0,27.0818,27.1352,27.0056,27.1199,342600.0
2011-06-13 10:30:00,35.58,35.71,35.57,35.69,240400.0,27.1199,27.219,27.1123,27.2038,240400.0
2011-06-13 10:40:00,35.7,35.75,35.63,35.66,228500.0,27.2114,27.2495,27.158,27.1809,228500.0
2011-06-13 10:50:00,35.65,35.73,35.56,35.58,143000.0,27.1733,27.2343,27.1047,27.1199,143000.0
2011-06-13 11:00:00,35.59,35.64,35.54,35.58,131000.0,27.1275,27.1657,27.0894,27.1199,131000.0
2011-06-13 11:10:00,35.57,35.59,35.49,35.54,233100.0,27.1123,27.1275,27.0513,27.0894,233100.0
2011-06-13 11:20:00,35.54,35.54,35.35,35.44,309800.0,27.0894,27.0894,26.9446,27.0132,309800.0
2011-06-13 11:30:00,35.43,35.48,35.25,35.27,198000.0,27.0056,27.0437,26.8684,26.8836,198000.0
2011-06-13 11:40:00,35.26,35.33,35.2,35.21,133500.0,26.876,26.9294,26.8303,26.8379,133500.0
2011-06-13 11:50:00,35.21,35.28,35.19,35.26,120000.0,26.8379,26.8913,26.8227,26.876,120000.0
2011-06-13 12:00:00,35.26,35.3,35.2,35.2,236600.0,26.876,26.9065,26.8303,26.8303,236600.0
2011-06-13 12:10:00,35.2,35.2,35.11,35.15,125500.0,26.8303,26.8303,26.7617,26.7922,125500.0
2011-06-13 12:20:00,35.15,35.19,35.1,35.11,130000.0,26.7922,26.8227,26.7541,26.7617,130000.0
2011-06-13 12:30:00,35.11,35.21,35.11,35.21,127200.0,26.7617,26.8379,26.7617,26.8379,127200.0
2011-06-13 12:40:00,35.2,35.2,35.11,35.13,63600.0,26.8303,26.8303,26.7617,26.7769,63600.0
2011-06-13 12:50:00,35.13,35.17,35.07,35.1,61800.0,26.7769,26.8074,26.7312,26.7541,61800.0
2011-06-13 13:00:00,35.09,35.1,34.94,35.02,140900.0,26.7464,26.7541,26.6321,26.6931,140900.0
2011-06-13 13:10:00,35.02,35.11,34.98,35.1,159500.0,26.6931,26.7617,26.6626,26.7541,159500.0
2011-06-13 13:20:00,35.1,35.2,35.09,35.19,115300.0,26.7541,26.8303,26.7464,26.8227,115300.0
2011-06-13 13:30:00,35.2,35.22,35.15,35.19,135800.0,26.8303,26.8455,26.7922,26.8227,135800.0
2011-06-13 13:40:00,35.19,35.25,35.15,35.19,272800.0,26.8227,26.8684,26.7922,26.8227,272800.0
2011-06-13 13:50:00,35.2,35.32,35.19,35.29,190800.0,26.8303,26.9217,26.8227,26.8989,190800.0
2011-06-13 14:00:00,35.29,35.36,35.24,35.3,173100.0,26.8989,26.9522,26.8608,26.9065,173100.0
2011-06-13 14:10:00,35.3,35.31,35.17,35.2,145700.0,26.9065,26.9141,26.8074,26.8303,145700.0
2011-06-13 14:20:00,35.21,35.21,35.12,35.12,205700.0,26.8379,26.8379,26.7693,26.7693,205700.0
2011-06-13 14:30:00,35.11,35.13,35.07,35.12,132400.0,26.7617,26.7769,26.7312,26.7693,132400.0
2011-06-13 14:40:00,35.12,35.22,35.11,35.2,186000.0,26.7693,26.8455,26.7617,26.8303,186000.0
2011-06-13 14:50:00,35.2,35.21,35.14,35.16,118800.0,26.8303,26.8379,26.7845,26.7998,118800.0
2011-06-13 15:00:00,35.17,35.27,35.15,35.24,277900.0,26.8074,26.8836,26.7922,26.8608,277900.0
2011-06-13 15:10:00,35.25,35.34,35.24,35.25,363900.0,26.8684,26.937,26.8608,26.8684,363900.0
2011-06-13 15:20:00,35.25,35.29,35.25,35.25,186400.0,26.8684,26.8989,26.8684,26.8684,186400.0
2011-06-13 15:30:00,35.25,35.36,35.25,35.35,331600.0,26.8684,26.9522,26.8684,26.9446,331600.0
2011-06-13 15:40:00,35.35,35.36,35.2,35.27,281500.0,26.9446,26.9522,26.8303,26.8836,281500.0
2011-06-13 15:50:00,35.28,35.33,35.24,35.28,521400.0,26.8913,26.9294,26.8608,26.8913,521400.0
2011-06-14 09:30:00,35.05,35.45,35.05,35.39,545400.0,26.7159,27.0208,26.7159,26.9751,545400.0
2011-06-14 09:40:00,35.39,35.63,35.39,35.62,505300.0,26.9751,27.158,26.9751,27.1504,505300.0
2011-06-14 09:50:00,35.63,35.66,35.5,35.54,318900.0,27.158,27.1809,27.0589,27.0894,318900.0
2011-06-14 10:00:00,35.55,35.56,35.48,35.48,246300.0,27.0971,27.1047,27.0437,27.0437,246300.0
2011-06-14 10:10:00,35.48,35.53,35.45,35.52,89200.0,27.0437,27.0818,27.0208,27.0742,89200.0
2011-06-14 10:20:00,35.52,35.54,35.46,35.52,125900.0,27.0742,27.0894,27.0285,27.0742,125900.0
2011-06-14 10:30:00,35.51,35.54,35.48,35.5,139000.0,27.0666,27.0894,27.0437,27.0589,139000.0
2011-06-14 10:40:00,35.5,35.52,35.46,35.52,73400.0,27.0589,27.0742,27.0285,27.0742,73400.0
2011-06-14 10:50:00,35.51,35.55,35.46,35.53,100300.0,27.0666,27.0971,27.0285,27.0818,100300.0
2011-06-14 11:00:00,35.52,35.63,35.49,35.59,111000.0,27.0742,27.158,27.0513,27.1275,111000.0
2011-06-14 11:10:00,35.6,35.6,35.53,35.53,68100.0,27.1352,27.1352,27.0818,27.0818,68100.0
2011-06-14 11:20:00,35.54,35.54,35.41,35.44,76400.0,27.0894,27.0894,26.9903,27.0132,76400.0
2011-06-14 11:30:00,35.44,35.56,35.44,35.48,74300.0,27.0132,27.1047,27.0132,27.0437,74300.0
2011-06-14 11:40:00,35.49,35.54,35.48,35.53,52900.0,27.0513,27.0894,27.0437,27.0818,52900.0
2011-06-14 11:50:00,35.53,35.72,35.53,35.72,150400.0,27.0818,27.2266,27.0818,27.2266,150400.0
2011-06-14 12:00:00,35.72,35.74,35.69,35.7,45200.0,27.2266,27.2419,27.2038,27.2114,45200.0
2011-06-14 12:10:00,35.7,35.7,35.66,35.67,36000.0,27.2114,27.2114,27.1809,27.1885,36000.0
2011-06-14 12:20:00,35.67,35.78,35.66,35.78,52900.0,27.1885,27.2724,27.1809,27.2724,52900.0
2011-06-14 12:30:00,35.79,35.79,35.72,35.72,49900.0,27.28,27.28,27.2266,27.2266,49900.0
2011-06-14 12:40:00,35.72,35.78,35.72,35.78,51200.0,27.2266,27.2724,27.2266,27.2724,51200.0
2011-06-14 12:50:00,35.78,35.84,35.77,35.82,52500.0,27.2724,27.3181,27.2647,27.3029,52500.0
2011-06-14 13:00:00,35.81,35.81,35.73,35.78,69800.0,27.2952,27.2952,27.2343,27.2724,69800.0
2011-06-14 13:10:00,35.78,35.84,35.78,35.78,91600.0,27.2724,27.3181,27.2724,27.2724,91600.0
2011-06-14 13:20:00,35.79,35.85,35.78,35.84,64500.0,27.28,27.3257,27.2724,27.3181,64500.0
2011-06-14 13:30:00,35.85,35.89,35.84,35.86,70200.0,27.3257,27.3562,27.3181,27.3333,70200.0
2011-06-14 13:40:00,35.86,35.89,35.77,35.79,62400.0,27.3333,27.3562,27.2647,27.28,62400.0
2011-06-14 13:50:00,35.8,35.82,35.74,35.76,40100.0,27.2876,27.3029,27.2419,27.2571,40100.0
2011-06-14 14:00:00,35.77,35.84,35.75,35.83,107200.0,27.2647,27.3181,27.2495,27.3105,107200.0
2011-06-14 14:10:00,35.84,35.89,35.83,35.88,42400.0,27.3181,27.3562,27.3105,27.3486,42400.0
2011-06-14 14:20:00,35.88,35.92,35.88,35.9,52700.0,27.3486,27.3791,27.3486,27.3638,52700.0
2011-06-14 14:30:00,35.9,35.9,35.83,35.85,70200.0,27.3638,27.3638,27.3105,27.3257,70200.0
2011-06-14 14:40:00,35.84,35.9,35.8,35.88,67400.0,27.3181,27.3638,27.2876,27.3486,67400.0
2011-06-14 14:50:00,35.88,35.88,35.76,35.77,63500.0,27.3486,27.3486,27.2571,27.2647,63500.0
2011-06-14 15:00:00,35.78,35.89,35.77,35.87,101600.0,27.2724,27.3562,27.2647,27.341,101600.0
2011-06-14 15:10:00,35.87,35.98,35.85,35.98,318200.0,27.341,27.4248,27.3257,27.4248,318200.0
2011-06-14 15:20:00,35.97,35.98,35.91,35.93,139400.0,27.4172,27.4248,27.3715,27.3867,139400.0
2011-06-14 15:30:00,35.92,35.94,35.91,35.91,134500.0,27.3791,27.3943,27.3715,27.3715,134500.0
2011-06-14 15:40:00,35.91,35.93,35.91,35.91,325500.0,27.3715,27.3867,27.3715,27.3715,325500.0
2011-06-14 15:50:00,35.91,35.92,35.86,35.89,381900.0,27.3715,27.3791,27.3333,27.3562,381900.0
2011-06-15 09:30:00,34.92,35.12,34.84,35.04,490900.0,26.6169,26.7693,26.5559,26.7083,490900.0
2011-06-15 09:40:00,35.04,35.11,34.98,35.0,331300.0,26.7083,26.7617,26.6626,26.6778,331300.0
2011-06-15 09:50:00,35.01,35.08,34.85,34.93,205700.0,26.6855,26.7388,26.5635,26.6245,205700.0
2011-06-15 10:00:00,34.92,35.18,34.9,35.16,314800.0,26.6169,26.815,26.6016,26.7998,314800.0
2011-06-15 10:10:00,35.16,35.17,34.94,35.01,231200.0,26.7998,26.8074,26.6321,26.6855,231200.0
2011-06-15 10:20:00,35.0,35.02,34.84,34.87,126600.0,26.6778,26.6931,26.5559,26.5787,126600.0
2011-06-15 10:30:00,34.88,34.91,34.71,34.86,320000.0,26.5864,26.6092,26.4568,26.5711,320000.0
2011-06-15 10:40:00,34.86,34.96,34.83,34.96,126800.0,26.5711,26.6473,26.5483,26.6473,126800.0
2011-06-15 10:50:00,34.96,35.05,34.95,35.04,213200.0,26.6473,26.7159,26.6397,26.7083,213200.0
2011-06-15 11:00:00,35.03,35.07,34.98,35.0,156200.0,26.7007,26.7312,26.6626,26.6778,156200.0
2011-06-15 11:10:00,35.0,35.05,34.99,35.05,150200.0,26.6778,26.7159,26.6702,26.7159,150200.0
2011-06-15 11:20:00,35.05,35.1,34.95,34.98,168800.0,26.7159,26.7541,26.6397,26.6626,168800.0
2011-06-15 11:30:00,34.98,35.0,34.76,34.79,174700.0,26.6626,26.6778,26.4949,26.5178,174700.0
2011-06-15 11:40:00,34.78,34.98,34.78,34.91,132100.0,26.5101,26.6626,26.5101,26.6092,132100.0
2011-06-15 11:50:00,34.91,34.94,34.79,34.94,146400.0,26.6092,26.6321,26.5178,26.6321,146400.0
2011-06-15 12:00:00,34.93,35.11,34.93,35.11,71200.0,26.6245,26.7617,26.6245,26.7617,71200.0
2011-06-15 12:10:00,35.11,35.11,34.79,34.83,102600.0,26.7617,26.7617,26.5178,26.5483,102600.0
2011-06-15 12:20:00,34.83,34.85,34.64,34.78,100800.0,26.5483,26.5635,26.4034,26.5101,100800.0
2011-06-15 12:30:00,34.79,34.93,34.79,34.92,38900.0,26.5178,26.6245,26.5178,26.6169,38900.0
2011-06-15 12:40:00,34.92,35.0,34.9,34.95,44900.0,26.6169,26.6778,26.6016,26.6397,44900.0
2011-06-15 12:50:00,34.94,34.97,34.82,34.88,70400.0,26.6321,26.655,26.5406,26.5864,70400.0
2011-06-15 13:00:00,34.88,34.97,34.88,34.92,58100.0,26.5864,26.655,26.5864,26.6169,58100.0
2011-06-15 13:10:00,34.91,34.92,34.84,34.86,51900.0,26.6092,26.6169,26.5559,26.5711,51900.0
2011-06-15 13:20:00,34.84,34.86,34.78,34.85,64600.0,26.5559,26.5711,26.5101,26.5635,64600.0
2011-06-15 13:30:00,34.85,34.89,34.79,34.86,56100.0,26.5635,26.594,26.5178,26.5711,56100.0
2011-06-15 13:40:00,34.86,35.06,34.86,34.99,159800.0,26.5711,26.7236,26.5711,26.6702,159800.0
2011-06-15 13:50:00,34.99,34.99,34.9,34.97,60500.0,26.6702,26.6702,26.6016,26.655,60500.0
2011-06-15 14:00:00,34.97,35.14,34.97,35.09,79500.0,26.655,26.7845,26.655,26.7464,79500.0
2011-06-15 14:10:00,35.08,35.08,35.01,35.02,52800.0,26.7388,26.7388,26.6855,26.6931,52800.0
2011-06-15 14:20:00,35.02,35.03,34.94,34.98,75700.0,26.6931,26.7007,26.6321,26.6626,75700.0
2011-06-15 14:30:00,34.98,35.12,34.98,35.12,53700.0,26.6626,26.7693,26.6626,26.7693,53700.0
2011-06-15 14:40:00,35.11,35.13,34.95,35.02,175800.0,26.7617,26.7769,26.6397,26.6931,175800.0
2011-06-15 14:50:00,35.01,35.04,34.95,34.96,121200.0,26.6855,26.7083,26.6397,26.6473,121200.0
2011-06-15 15:00:00,34.97,35.01,34.84,34.88,134700.0,26.655,26.6855,26.5559,26.5864,134700.0
2011-06-15 15:10:00,34.87,34.9,34.79,34.81,104800.0,26.5787,26.6016,26.5178,26.533,104800.0
2011-06-15 15:20:00,34.81,34.86,34.76,34.78,275600.0,26.533,26.5711,26.4949,26.5101,275600.0
2011-06-15 15:30:00,34.79,34.81,34.76,34.8,143100.0,26.5178,26.533,26.4949,26.5254,143100.0
2011-06-15 15:40:00,34.8,34.92,34.79,34.87,230900.0,26.5254,26.6169,26.5178,26.5787,230900.0
2011-06-15 15:50:00,34.87,34.89,34.8,34.81,291800.0,26.5787,26.594,26.5254,26.533,291800.0
2011-06-16 09:30:00,34.26,34.41,34.21,34.33,256500.0,26.1138,26.2281,26.0757,26.1671,256500.0
2011-06-16 09:40:00,34.34,34.49,34.28,34.42,149100.0,26.1748,26.2891,26.129,26.2357,149100.0
2011-06-16 09:50:00,34.42,34.5,34.39,34.42,125700.0,26.2357,26.2967,26.2129,26.2357,125700.0
2011-06-16 10:00:00,34.42,34.58,34.24,34.53,387200.0,26.2357,26.3577,26.0985,26.3196,387200.0
2011-06-16 10:10:00,34.54,34.68,34.52,34.54,232200.0,26.3272,26.4339,26.312,26.3272,232200.0
2011-06-16 10:20:00,34.54,34.63,34.51,34.56,219100.0,26.3272,26.3958,26.3043,26.3425,219100.0
2011-06-16 10:30:00,34.56,34.88,34.55,34.87,196100.0,26.3425,26.5864,26.3348,26.5787,196100.0
2011-06-16 10:40:00,34.86,34.87,34.69,34.73,98800.0,26.5711,26.5787,26.4415,26.472,98800.0
2011-06-16 10:50:00,34.72,34.74,34.56,34.57,117100.0,26.4644,26.4797,26.3425,26.3501,117100.0
2011-06-16 11:00:00,34.57,34.59,34.5,34.56,104900.0,26.3501,26.3653,26.2967,26.3425,104900.0
2011-06-16 11:10:00,34.56,34.69,34.52,34.69,125000.0,26.3425,26.4415,26.312,26.4415,125000.0
2011-06-16 11:20:00,34.7,34.73,34.6,34.65,143600.0,26.4492,26.472,26.3729,26.4111,143600.0
2011-06-16 11:30:00,34.66,34.74,34.66,34.74,126100.0,26.4187,26.4797,26.4187,26.4797,126100.0
2011-06-16 11:40:00,34.75,34.83,34.73,34.79,76900.0,26.4873,26.5483,26.472,26.5178,76900.0
2011-06-16 11:50:00,34.78,34.84,34.78,34.8,39500.0,26.5101,26.5559,26.5101,26.5254,39500.0
2011-06-16 12:00:00,34.8,34.88,34.79,34.81,47400.0,26.5254,26.5864,26.5178,26.533,47400.0
2011-06-16 12:10:00,34.8,34.84,34.77,34.77,73800.0,26.5254,26.5559,26.5025,26.5025,73800.0
2011-06-16 12:20:00,34.77,34.84,34.77,34.84,60400.0,26.5025,26.5559,26.5025,26.5559,60400.0
2011-06-16 12:30:00,34.83,34.87,34.8,34.83,90200.0,26.5483,26.5787,26.5254,26.5483,90200.0
2011-06-16 12:40:00,34.83,34.85,34.81,34.85,53600.0,26.5483,26.5635,26.533,26.5635,53600.0
2011-06-16 12:50:00,34.86,34.91,34.82,34.82,63800.0,26.5711,26.6092,26.5406,26.5406,63800.0
2011-06-16 13:00:00,34.82,34.83,34.79,34.81,42900.0,26.5406,26.5483,26.5178,26.533,42900.0
2011-06-16 13:10:00,34.8,34.88,34.8,34.87,44100.0,26.5254,26.5864,26.5254,26.5787,44100.0
2011-06-16 13:20:00,34.87,34.89,34.84,34.85,48700.0,26.5787,26.594,26.5559,26.5635,48700.0
2011-06-16 13:30:00,34.85,34.86,34.77,34.78,47100.0,26.5635,26.5711,26.5025,26.5101,47100.0
2011-06-16 13:40:00,34.77,34.79,34.73,34.79,107900.0,26.5025,26.5178,26.472,26.5178,107900.0
2011-06-16 13:50:00,34.8,34.8,34.64,34.65,223700.0,26.5254,26.5254,26.4034,26.4111,223700.0
2011-06-16 14:00:00,34.65,34.67,34.61,34.66,92900.0,26.4111,26.4263,26.3806,26.4187,92900.0
2011-06-16 14:10:00,34.65,34.67,34.57,34.59,80200.0,26.4111,26.4263,26.3501,26.3653,80200.0
2011-06-16 14:20:00,34.59,34.67,34.59,34.65,70200.0,26.3653,26.4263,26.3653,26.4111,70200.0
2011-06-16 14:30:00,34.66,34.66,34.54,34.54,95800.0,26.4187,26.4187,26.3272,26.3272,95800.0
2011-06-16 14:40:00,34.54,34.58,34.46,34.46,108800.0,26.3272,26.3577,26.2662,26.2662,108800.0
2011-06-16 14:50:00,34.46,34.62,34.45,34.61,129300.0,26.2662,26.3882,26.2586,26.3806,129300.0
2011-06-16 15:00:00,34.62,34.65,34.55,34.64,134500.0,26.3882,26.4111,26.3348,26.4034,134500.0
2011-06-16 15:10:00,34.65,34.66,34.6,34.61,101000.0,26.4111,26.4187,26.3729,26.3806,101000.0
2011-06-16 15:20:00,34.6,34.71,34.6,34.64,120200.0,26.3729,26.4568,26.3729,26.4034,120200.0
2011-06-16 15:30:00,34.65,34.76,34.6,34.73,174200.0,26.4111,26.4949,26.3729,26.472,174200.0
2011-06-16 15:40:00,34.73,34.74,34.67,34.7,265900.0,26.472,26.4797,26.4263,26.4492,265900.0
2011-06-16 15:50:00,34.69,34.77,34.69,34.73,301800.0,26.4415,26.5025,26.4415,26.472,301800.0
2011-06-17 09:30:00,35.19,35.3,35.07,35.27,524000.0,26.8227,26.9065,26.7312,26.8836,524000.0
2011-06-17 09:40:00,35.28,35.37,35.2,35.37,122100.0,26.8913,26.9599,26.8303,26.9599,122100.0
2011-06-17 09:50:00,35.37,35.39,35.27,35.34,142100.0,26.9599,26.9751,26.8836,26.937,142100.0
2011-06-17 10:00:00,35.34,35.43,35.28,35.32,161600.0,26.937,27.0056,26.8913,26.9217,161600.0
2011-06-17 10:10:00,35.33,35.37,35.19,35.23,145100.0,26.9294,26.9599,26.8227,26.8531,145100.0
2011-06-17 10:20:00,35.23,35.24,35.07,35.11,83000.0,26.8531,26.8608,26.7312,26.7617,83000.0
2011-06-17 10:30:00,35.11,35.29,35.08,35.28,128300.0,26.7617,26.8989,26.7388,26.8913,128300.0
2011-06-17 10:40:00,35.27,35.41,35.26,35.4,70800.0,26.8836,26.9903,26.876,26.9827,70800.0
2011-06-17 10:50:00,35.4,35.4,35.25,35.36,86600.0,26.9827,26.9827,26.8684,26.9522,86600.0
2011-06-17 11:00:00,35.34,35.34,35.16,35.18,161800.0,26.937,26.937,26.7998,26.815,161800.0
2011-06-17 11:10:00,35.18,35.36,35.17,35.35,132700.0,26.815,26.9522,26.8074,26.9446,132700.0
2011-06-17 11:20:00,35.34,35.37,35.27,35.31,82600.0,26.937,26.9599,26.8836,26.9141,82600.0
2011-06-17 11:30:00,35.33,35.34,35.22,35.23,34600.0,26.9294,26.937,26.8455,26.8531,34600.0
2011-06-17 11:40:00,35.22,35.34,35.2,35.32,27100.0,26.8455,26.937,26.8303,26.9217,27100.0
2011-06-17 11:50:00,35.32,35.36,35.3,35.3,31000.0,26.9217,26.9522,26.9065,26.9065,31000.0
2011-06-17 12:00:00,35.3,35.34,35.25,35.3,42500.0,26.9065,26.937,26.8684,26.9065,42500.0
2011-06-17 12:10:00,35.3,35.3,35.19,35.19,36700.0,26.9065,26.9065,26.8227,26.8227,36700.0
2011-06-17 12:20:00,35.19,35.21,35.13,35.19,42800.0,26.8227,26.8379,26.7769,26.8227,42800.0
2011-06-17 12:30:00,35.2,35.32,35.2,35.32,36700.0,26.8303,26.9217,26.8303,26.9217,36700.0
2011-06-17 12:40:00,35.32,35.38,35.27,35.38,63900.0,26.9217,26.9675,26.8836,26.9675,63900.0
2011-06-17 12:50:00,35.38,35.4,35.26,35.31,81100.0,26.9675,26.9827,26.876,26.9141,81100.0
2011-06-17 13:00:00,35.31,35.34,35.26,35.3,47500.0,26.9141,26.937,26.876,26.9065,47500.0
2011-06-17 13:10:00,35.3,35.3,35.2,35.24,56700.0,26.9065,26.9065,26.8303,26.8608,56700.0
2011-06-17 13:20:00,35.24,35.26,35.21,35.24,35800.0,26.8608,26.876,26.8379,26.8608,35800.0
2011-06-17 13:30:00,35.24,35.34,35.24,35.34,26700.0,26.8608,26.937,26.8608,26.937,26700.0
2011-06-17 13:40:00,35.34,35.35,35.25,35.28,33000.0,26.937,26.9446,26.8684,26.8913,33000.0
2011-06-17 13:50:00,35.28,35.29,35.19,35.26,40900.0,26.8913,26.8989,26.8227,26.876,40900.0
2011-06-17 14:00:00,35.25,35.32,35.24,35.27,52200.0,26.8684,26.9217,26.8608,26.8836,52200.0
2011-06-17 14:10:00,35.28,35.38,35.28,35.36,48300.0,26.8913,26.9675,26.8913,26.9522,48300.0
2011-06-17 14:20:00,35.36,35.44,35.35,35.43,39000.0,26.9522,27.0132,26.9446,27.0056,39000.0
2011-06-17 14:30:00,35.43,35.45,35.32,35.36,40100.0,27.0056,27.0208,26.9217,26.9522,40100.0
2011-06-17 14:40:00,35.35,35.36,35.25,35.31,62200.0,26.9446,26.9522,26.8684,26.9141,62200.0
2011-06-17 14:50:00,35.31,35.35,35.28,35.33,51900.0,26.9141,26.9446,26.8913,26.9294,51900.0
2011-06-17 15:00:00,35.33,35.36,35.28,35.29,64400.0,26.9294,26.9522,26.8913,26.8989,64400.0
2011-06-17 15:10:00,35.29,35.3,35.19,35.23,197900.0,26.8989,26.9065,26.8227,26.8531,197900.0
2011-06-17 15:20:00,35.23,35.29,35.22,35.26,107000.0,26.8531,26.8989,26.8455,26.876,107000.0
2011-06-17 15:30:00,35.27,35.29,35.19,35.26,131300.0,26.8836,26.8989,26.8227,26.876,131300.0
2011-06-17 15:40:00,35.24,35.37,35.24,35.36,219100.0,26.8608,26.9599,26.8608,26.9522,219100.0
2011-06-17 15:50:00,35.35,35.38,35.26,35.28,405900.0,26.9446,26.9675,26.876,26.8913,405900.0
2011-06-20 09:30:00,34.91,35.07,34.91,34.93,174100.0,26.6092,26.7312,26.6092,26.6245,174100.0
2011-06-20 09:40:00,34.92,35.01,34.82,34.88,141400.0,26.6169,26.6855,26.5406,26.5864,141400.0
2011-06-20 09:50:00,34.87,34.95,34.85,34.88,72600.0,26.5787,26.6397,26.5635,26.5864,72600.0
2011-06-20 10:00:00,34.87,34.9,34.77,34.79,118400.0,26.5787,26.6016,26.5025,26.5178,118400.0
2011-06-20 10:10:00,34.8,34.85,34.78,34.81,153300.0,26.5254,26.5635,26.5101,26.533,153300.0
2011-06-20 10:20:00,34.82,34.91,34.77,34.85,192600.0,26.5406,26.6092,26.5025,26.5635,192600.0
2011-06-20 10:30:00,34.85,34.86,34.8,34.81,173000.0,26.5635,26.5711,26.5254,26.533,173000.0
2011-06-20 10:40:00,34.81,34.96,34.81,34.92,104900.0,26.533,26.6473,26.533,26.6169,104900.0
2011-06-20 10:50:00,34.91,34.93,34.77,34.77,154200.0,26.6092,26.6245,26.5025,26.5025,154200.0
2011-06-20 11:00:00,34.79,34.79,34.71,34.71,146200.0,26.5178,26.5178,26.4568,26.4568,146200.0
2011-06-20 11:10:00,34.71,34.86,34.7,34.8,128700.0,26.4568,26.5711,26.4492,26.5254,128700.0
2011-06-20 11:20:00,34.8,35.0,34.8,34.96,220600.0,26.5254,26.6778,26.5254,26.6473,220600.0
2011-06-20 11:30:00,34.96,35.05,34.95,35.05,78700.0,26.6473,26.7159,26.6397,26.7159,78700.0
2011-06-20 11:40:00,35.07,35.11,35.0,35.02,128700.0,26.7312,26.7617,26.6778,26.6931,128700.0
2011-06-20 11:50:00,35.03,35.15,35.0,35.13,109000.0,26.7007,26.7922,26.6778,26.7769,109000.0
2011-06-20 12:00:00,35.13,35.29,35.12,35.27,141600.0,26.7769,26.8989,26.7693,26.8836,141600.0
2011-06-20 12:10:00,35.28,35.33,35.24,35.32,64300.0,26.8913,26.9294,26.8608,26.9217,64300.0
2011-06-20 12:20:00,35.31,35.45,35.28,35.45,126100.0,26.9141,27.0208,26.8913,27.0208,126100.0
2011-06-20 12:30:00,35.44,35.58,35.44,35.57,145100.0,27.0132,27.1199,27.0132,27.1123,145100.0
2011-06-20 12:40:00,35.58,35.67,35.56,35.64,120200.0,27.1199,27.1885,27.1047,27.1657,120200.0
2011-06-20 12:50:00,35.65,35.74,35.65,35.73,144800.0,27.1733,27.2419,27.1733,27.2343,144800.0
2011-06-20 13:00:00,35.73,35.73,35.53,35.59,133800.0,27.2343,27.2343,27.0818,27.1275,133800.0
2011-06-20 13:10:00,35.59,35.63,35.55,35.55,48300.0,27.1275,27.158,27.0971,27.0971,48300.0
2011-06-20 13:20:00,35.56,35.6,35.55,35.58,38100.0,27.1047,27.1352,27.0971,27.1199,38100.0
2011-06-20 13:30:00,35.57,35.59,35.55,35.56,37000.0,27.1123,27.1275,27.0971,27.1047,37000.0
2011-06-20 13:40:00,35.56,35.56,35.42,35.44,105700.0,27.1047,27.1047,26.998,27.0132,105700.0
2011-06-20 13:50:00,35.43,35.52,35.43,35.52,78400.0,27.0056,27.0742,27.0056,27.0742,78400.0
2011-06-20 14:00:00,35.51,35.54,35.49,35.51,97600.0,27.0666,27.0894,27.0513,27.0666,97600.0
2011-06-20 14:10:00,35.52,35.53,35.47,35.49,34100.0,27.0742,27.0818,27.0361,27.0513,34100.0
2011-06-20 14:20:00,35.49,35.57,35.48,35.57,56100.0,27.0513,27.1123,27.0437,27.1123,56100.0
2011-06-20 14:30:00,35.56,35.73,35.56,35.73,112000.0,27.1047,27.2343,27.1047,27.2343,112000.0
2011-06-20 14:40:00,35.73,35.89,35.71,35.79,314000.0,27.2343,27.3562,27.219,27.28,314000.0
2011-06-20 14:50:00,35.79,35.8,35.73,35.79,153800.0,27.28,27.2876,27.2343,27.28,153800.0
2011-06-20 15:00:00,35.78,35.79,35.71,35.71,157000.0,27.2724,27.28,27.219,27.219,157000.0
2011-06-20 15:10:00,35.71,35.72,35.62,35.66,145200.0,27.219,27.2266,27.1504,27.1809,145200.0
2011-06-20 15:20:00,35.65,35.71,35.62,35.65,143600.0,27.1733,27.219,27.1504,27.1733,143600.0
2011-06-20 15:30:00,35.64,35.76,35.59,35.75,160100.0,27.1657,27.2571,27.1275,27.2495,160100.0
2011-06-20 15:40:00,35.75,35.77,35.7,35.75,253300.0,27.2495,27.2647,27.2114,27.2495,253300.0
2011-06-20 15:50:00,35.75,35.77,35.67,35.76,355300.0,27.2495,27.2647,27.1885,27.2571,355300.0
2011-06-21 09:30:00,35.95,36.69,35.92,36.58,604600.0,27.4019,27.966,27.3791,27.8821,604600.0
2011-06-21 09:40:00,36.58,36.79,36.44,36.55,364800.0,27.8821,28.0422,27.7754,27.8593,364800.0
2011-06-21 09:50:00,36.54,36.6,36.06,36.23,452500.0,27.8517,27.8974,27.4858,27.6154,452500.0
2011-06-21 10:00:00,36.23,36.58,36.23,36.46,318900.0,27.6154,27.8821,27.6154,27.7907,318900.0
2011-06-21 10:10:00,36.46,36.98,36.39,36.93,420100.0,27.7907,28.187,27.7373,28.1489,420100.0
2011-06-21 10:20:00,36.93,37.02,36.86,36.93,403000.0,28.1489,28.2175,28.0956,28.1489,403000.0
2011-06-21 10:30:00,36.94,37.13,36.93,37.02,247700.0,28.1565,28.3014,28.1489,28.2175,247700.0
2011-06-21 10:40:00,37.01,37.06,36.88,36.9,178600.0,28.2099,28.248,28.1108,28.1261,178600.0
2011-06-21 10:50:00,36.89,36.95,36.7,36.77,120800.0,28.1184,28.1642,27.9736,28.027,120800.0
2011-06-21 11:00:00,36.79,36.89,36.73,36.89,148800.0,28.0422,28.1184,27.9965,28.1184,148800.0
2011-06-21 11:10:00,36.88,37.03,36.82,37.0,192700.0,28.1108,28.2251,28.0651,28.2023,192700.0
2011-06-21 11:20:00,37.01,37.18,36.99,37.12,158800.0,28.2099,28.3395,28.1947,28.2937,158800.0
2011-06-21 11:30:00,37.12,37.35,37.06,37.18,208200.0,28.2937,28.4691,28.248,28.3395,208200.0
2011-06-21 11:40:00,37.17,37.3,37.09,37.24,121100.0,28.3319,28.4309,28.2709,28.3852,121100.0
2011-06-21 11:50:00,37.23,37.26,37.19,37.19,109100.0,28.3776,28.4005,28.3471,28.3471,109100.0
2011-06-21 12:00:00,37.19,37.2,37.1,37.15,168800.0,28.3471,28.3547,28.2785,28.3166,168800.0
2011-06-21 12:10:00,37.15,37.17,37.03,37.06,159400.0,28.3166,28.3319,28.2251,28.248,159400.0
2011-06-21 12:20:00,37.06,37.17,37.04,37.17,58400.0,28.248,28.3319,28.2328,28.3319,58400.0
2011-06-21 12:30:00,37.17,37.2,37.04,37.09,82800.0,28.3319,28.3547,28.2328,28.2709,82800.0
2011-06-21 12:40:00,37.09,37.19,37.08,37.19,76500.0,28.2709,28.3471,28.2633,28.3471,76500.0
2011-06-21 12:50:00,37.19,37.19,37.04,37.13,67200.0,28.3471,28.3471,28.2328,28.3014,67200.0
2011-06-21 13:00:00,37.13,37.15,37.09,37.15,150400.0,28.3014,28.3166,28.2709,28.3166,150400.0
2011-06-21 13:10:00,37.15,37.15,36.94,36.98,98100.0,28.3166,28.3166,28.1565,28.187,98100.0
2011-06-21 13:20:00,36.98,37.0,36.88,36.9,95800.0,28.187,28.2023,28.1108,28.1261,95800.0
2011-06-21 13:30:00,36.89,36.92,36.86,36.88,67900.0,28.1184,28.1413,28.0956,28.1108,67900.0
2011-06-21 13:40:00,36.88,36.96,36.87,36.95,77100.0,28.1108,28.1718,28.1032,28.1642,77100.0
2011-06-21 13:50:00,36.95,36.98,36.94,36.95,30000.0,28.1642,28.187,28.1565,28.1642,30000.0
2011-06-21 14:00:00,36.94,36.95,36.88,36.91,53900.0,28.1565,28.1642,28.1108,28.1337,53900.0
2011-06-21 14:10:00,36.92,37.02,36.91,36.95,60400.0,28.1413,28.2175,28.1337,28.1642,60400.0
2011-06-21 14:20:00,36.95,37.01,36.94,36.96,48000.0,28.1642,28.2099,28.1565,28.1718,48000.0
2011-06-21 14:30:00,36.96,37.06,36.96,37.04,80500.0,28.1718,28.248,28.1718,28.2328,80500.0
2011-06-21 14:40:00,37.04,37.09,36.99,37.09,73100.0,28.2328,28.2709,28.1947,28.2709,73100.0
2011-06-21 14:50:00,37.09,37.09,36.99,37.07,54400.0,28.2709,28.2709,28.1947,28.2556,54400.0
2011-06-21 15:00:00,37.06,37.08,36.97,37.04,82300.0,28.248,28.2633,28.1794,28.2328,82300.0
2011-06-21 15:10:00,37.03,37.09,37.02,37.09,109600.0,28.2251,28.2709,28.2175,28.2709,109600.0
2011-06-21 15:20:00,37.09,37.14,37.08,37.09,122100.0,28.2709,28.309,28.2633,28.2709,122100.0
2011-06-21 15:30:00,37.09,37.16,37.01,37.07,162300.0,28.2709,28.3242,28.2099,28.2556,162300.0
2011-06-21 15:40:00,37.07,37.19,37.03,37.19,225300.0,28.2556,28.3471,28.2251,28.3471,225300.0
2011-06-21 15:50:00,37.19,37.24,37.18,37.23,426500.0,28.3471,28.3852,28.3395,28.3776,426500.0
2011-06-22 09:30:00,37.08,37.12,36.95,37.0,124400.0,28.2633,28.2937,28.1642,28.2023,124400.0
2011-06-22 09:40:00,36.99,37.01,36.9,36.9,101100.0,28.1947,28.2099,28.1261,28.1261,101100.0
2011-06-22 09:50:00,36.9,37.0,36.74,36.99,152800.0,28.1261,28.2023,28.0041,28.1947,152800.0
2011-06-22 10:00:00,36.99,37.0,36.82,36.87,73400.0,28.1947,28.2023,28.0651,28.1032,73400.0
2011-06-22 10:10:00,36.86,36.87,36.74,36.78,124700.0,28.0956,28.1032,28.0041,28.0346,124700.0
2011-06-22 10:20:00,36.79,37.05,36.75,37.05,127300.0,28.0422,28.2404,28.0117,28.2404,127300.0
2011-06-22 10:30:00,37.05,37.09,36.86,36.86,79900.0,28.2404,28.2709,28.0956,28.0956,79900.0
2011-06-22 10:40:00,36.86,37.01,36.84,36.98,73000.0,28.0956,28.2099,28.0803,28.187,73000.0
2011-06-22 10:50:00,36.98,37.15,36.97,37.12,142600.0,28.187,28.3166,28.1794,28.2937,142600.0
2011-06-22 11:00:00,37.11,37.13,36.94,36.99,122100.0,28.2861,28.3014,28.1565,28.1947,122100.0
2011-06-22 11:10:00,37.0,37.02,36.98,37.0,53800.0,28.2023,28.2175,28.187,28.2023,53800.0
2011-06-22 11:20:00,37.0,37.0,36.85,36.88,58100.0,28.2023,28.2023,28.0879,28.1108,58100.0
2011-06-22 11:30:00,36.89,36.9,36.79,36.85,69600.0,28.1184,28.1261,28.0422,28.0879,69600.0
2011-06-22 11:40:00,36.84,36.88,36.75,36.88,61300.0,28.0803,28.1108,28.0117,28.1108,61300.0
2011-06-22 11:50:00,36.88,36.92,36.78,36.78,35900.0,28.1108,28.1413,28.0346,28.0346,35900.0
2011-06-22 12:00:00,36.78,36.83,36.69,36.83,151400.0,28.0346,28.0727,27.966,28.0727,151400.0
2011-06-22 12:10:00,36.82,36.87,36.77,36.8,54600.0,28.0651,28.1032,28.027,28.0498,54600.0
2011-06-22 12:20:00,36.8,36.89,36.78,36.86,58500.0,28.0498,28.1184,28.0346,28.0956,58500.0
2011-06-22 12:30:00,36.88,36.88,36.67,36.7,68200.0,28.1108,28.1108,27.9507,27.9736,68200.0
2011-06-22 12:40:00,36.7,36.82,36.66,36.76,112000.0,27.9736,28.0651,27.9431,28.0193,112000.0
2011-06-22 12:50:00,36.76,36.92,36.75,36.92,93200.0,28.0193,28.1413,28.0117,28.1413,93200.0
2011-06-22 13:00:00,36.91,36.92,36.7,36.71,64000.0,28.1337,28.1413,27.9736,27.9812,64000.0
2011-06-22 13:10:00,36.71,36.72,36.6,36.66,135900.0,27.9812,27.9889,27.8974,27.9431,135900.0
2011-06-22 13:20:00,36.66,36.74,36.65,36.66,43300.0,27.9431,28.0041,27.9355,27.9431,43300.0
2011-06-22 13:30:00,36.66,36.73,36.63,36.7,64800.0,27.9431,27.9965,27.9203,27.9736,64800.0
2011-06-22 13:40:00,36.71,36.71,36.59,36.6,40200.0,27.9812,27.9812,27.8898,27.8974,40200.0
2011-06-22 13:50:00,36.6,36.66,36.58,36.59,52800.0,27.8974,27.9431,27.8821,27.8898,52800.0
2011-06-22 14:00:00,36.6,36.65,36.53,36.63,90800.0,27.8974,27.9355,27.844,27.9203,90800.0
2011-06-22 14:10:00,36.63,36.64,36.56,36.61,46600.0,27.9203,27.9279,27.8669,27.905,46600.0
2011-06-22 14:20:00,36.61,36.68,36.58,36.58,71700.0,27.905,27.9584,27.8821,27.8821,71700.0
2011-06-22 14:30:00,36.58,36.58,36.47,36.48,71800.0,27.8821,27.8821,27.7983,27.8059,71800.0
2011-06-22 14:40:00,36.48,36.52,36.45,36.48,70000.0,27.8059,27.8364,27.7831,27.8059,70000.0
2011-06-22 14:50:00,36.48,36.51,36.38,36.45,76100.0,27.8059,27.8288,27.7297,27.7831,76100.0
2011-06-22 15:00:00,36.45,36.49,36.4,36.46,98100.0,27.7831,27.8135,27.7449,27.7907,98100.0
2011-06-22 15:10:00,36.46,36.47,36.34,36.4,91500.0,27.7907,27.7983,27.6992,27.7449,91500.0
2011-06-22 15:20:00,36.4,36.5,36.39,36.44,129200.0,27.7449,27.8212,27.7373,27.7754,129200.0
2011-06-22 15:30:00,36.43,36.43,36.32,36.39,164500.0,27.7678,27.7678,27.684,27.7373,164500.0
2011-06-22 15:40:00,36.39,36.46,36.35,36.41,278000.0,27.7373,27.7907,27.7068,27.7526,278000.0
2011-06-22 15:50:00,36.4,36.46,36.34,36.36,368600.0,27.7449,27.7907,27.6992,27.7145,368600.0
2011-06-23 09:30:00,36.14,36.6,36.05,36.57,443400.0,27.5468,27.8974,27.4782,27.8745,443400.0
2011-06-23 09:40:00,36.56,36.67,36.33,36.49,223300.0,27.8669,27.9507,27.6916,27.8135,223300.0
2011-06-23 09:50:00,36.49,36.65,36.38,36.6,280100.0,27.8135,27.9355,27.7297,27.8974,280100.0
2011-06-23 10:00:00,36.6,36.91,36.57,36.9,348200.0,27.8974,28.1337,27.8745,28.1261,348200.0
2011-06-23 10:10:00,36.91,37.02,36.82,36.99,380100.0,28.1337,28.2175,28.0651,28.1947,380100.0
2011-06-23 10:20:00,36.99,37.03,36.8,36.95,329500.0,28.1947,28.2251,28.0498,28.1642,329500.0
2011-06-23 10:30:00,36.95,37.07,36.94,37.05,199600.0,28.1642,28.2556,28.1565,28.2404,199600.0
2011-06-23 10:40:00,37.05,37.07,36.79,36.79,208300.0,28.2404,28.2556,28.0422,28.0422,208300.0
2011-06-23 10:50:00,36.79,36.84,36.69,36.83,258500.0,28.0422,28.0803,27.966,28.0727,258500.0
2011-06-23 11:00:00,36.83,36.88,36.81,36.87,109400.0,28.0727,28.1108,28.0575,28.1032,109400.0
2011-06-23 11:10:00,36.87,36.88,36.65,36.7,146200.0,28.1032,28.1108,27.9355,27.9736,146200.0
2011-06-23 11:20:00,36.7,36.81,36.67,36.8,110400.0,27.9736,28.0575,27.9507,28.0498,110400.0
2011-06-23 11:30:00,36.8,36.88,36.76,36.86,85500.0,28.0498,28.1108,28.0193,28.0956,85500.0
2011-06-23 11:40:00,36.86,36.98,36.83,36.89,64300.0,28.0956,28.187,28.0727,28.1184,64300.0
2011-06-23 11:50:00,36.89,37.13,36.87,37.08,87300.0,28.1184,28.3014,28.1032,28.2633,87300.0
2011-06-23 12:00:00,37.08,37.3,37.08,37.19,112500.0,28.2633,28.4309,28.2633,28.3471,112500.0
2011-06-23 12:10:00,37.2,37.24,37.16,37.19,107500.0,28.3547,28.3852,28.3242,28.3471,107500.0
2011-06-23 12:20:00,37.2,37.22,37.13,37.19,111800.0,28.3547,28.37,28.3014,28.3471,111800.0
2011-06-23 12:30:00,37.19,37.4,37.19,37.39,219000.0,28.3471,28.5072,28.3471,28.4995,219000.0
2011-06-23 12:40:00,37.38,37.62,37.38,37.61,202400.0,28.4919,28.6749,28.4919,28.6672,202400.0
2011-06-23 12:50:00,37.61,37.82,37.57,37.79,214600.0,28.6672,28.8273,28.6367,28.8044,214600.0
2011-06-23 13:00:00,37.79,37.81,37.68,37.7,171900.0,28.8044,28.8197,28.7206,28.7358,171900.0
2011-06-23 13:10:00,37.7,37.77,37.59,37.64,117800.0,28.7358,28.7892,28.652,28.6901,117800.0
2011-06-23 13:20:00,37.65,37.7,37.6,37.66,78900.0,28.6977,28.7358,28.6596,28.7053,78900.0
2011-06-23 13:30:00,37.65,37.86,37.65,37.73,117800.0,28.6977,28.8578,28.6977,28.7587,117800.0
2011-06-23 13:40:00,37.73,37.79,37.69,37.69,119000.0,28.7587,28.8044,28.7282,28.7282,119000.0
2011-06-23 13:50:00,37.69,37.76,37.65,37.73,83800.0,28.7282,28.7816,28.6977,28.7587,83800.0
2011-06-23 14:00:00,37.73,37.73,37.53,37.64,113600.0,28.7587,28.7587,28.6063,28.6901,113600.0
2011-06-23 14:10:00,37.63,37.65,37.47,37.48,104800.0,28.6825,28.6977,28.5605,28.5681,104800.0
2011-06-23 14:20:00,37.49,37.5,37.47,37.48,65800.0,28.5758,28.5834,28.5605,28.5681,65800.0
2011-06-23 14:30:00,37.48,37.56,37.43,37.44,123000.0,28.5681,28.6291,28.53,28.5377,123000.0
2011-06-23 14:40:00,37.44,37.46,37.35,37.4,101700.0,28.5377,28.5529,28.4691,28.5072,101700.0
2011-06-23 14:50:00,37.39,37.75,37.35,37.6,158800.0,28.4995,28.7739,28.4691,28.6596,158800.0
2011-06-23 15:00:00,37.75,37.75,37.5,37.69,219600.0,28.7739,28.7739,28.5834,28.7282,219600.0
2011-06-23 15:10:00,37.69,37.85,37.62,37.76,179700.0,28.7282,28.8502,28.6749,28.7816,179700.0
2011-06-23 15:20:00,37.76,37.79,37.54,37.55,221600.0,28.7816,28.8044,28.6139,28.6215,221600.0
2011-06-23 15:30:00,37.54,37.57,37.44,37.46,389600.0,28.6139,28.6367,28.5377,28.5529,389600.0
2011-06-23 15:40:00,37.46,37.62,37.45,37.6,421000.0,28.5529,28.6749,28.5453,28.6596,421000.0
2011-06-23 15:50:00,37.6,37.7,37.59,37.65,426900.0,28.6596,28.7358,28.652,28.6977,426900.0
2011-06-24 09:30:00,37.79,37.9,37.54,37.7,244400.0,28.8044,28.8883,28.6139,28.7358,244400.0
2011-06-24 09:40:00,37.7,37.81,37.59,37.63,169000.0,28.7358,28.8197,28.652,28.6825,169000.0
2011-06-24 09:50:00,37.61,37.73,37.51,37.65,140400.0,28.6672,28.7587,28.591,28.6977,140400.0
2011-06-24 10:00:00,37.65,37.71,37.5,37.52,214500.0,28.6977,28.7435,28.5834,28.5986,214500.0
2011-06-24 10:10:00,37.52,37.52,37.3,37.42,158000.0,28.5986,28.5986,28.4309,28.5224,158000.0
2011-06-24 10:20:00,37.41,37.44,37.31,37.35,69200.0,28.5148,28.5377,28.4386,28.4691,69200.0
2011-06-24 10:30:00,37.34,37.59,37.29,37.54,62300.0,28.4614,28.652,28.4233,28.6139,62300.0
2011-06-24 10:40:00,37.54,37.56,37.27,37.36,78700.0,28.6139,28.6291,28.4081,28.4767,78700.0
2011-06-24 10:50:00,37.36,37.42,37.29,37.38,58500.0,28.4767,28.5224,28.4233,28.4919,58500.0
2011-06-24 11:00:00,37.37,37.39,37.22,37.34,74600.0,28.4843,28.4995,28.37,28.4614,74600.0
2011-06-24 11:10:00,37.34,37.4,37.25,37.34,98600.0,28.4614,28.5072,28.3928,28.4614,98600.0
2011-06-24 11:20:00,37.34,37.38,37.28,37.36,64500.0,28.4614,28.4919,28.4157,28.4767,64500.0
2011-06-24 11:30:00,37.37,37.38,37.27,37.35,30300.0,28.4843,28.4919,28.4081,28.4691,30300.0
2011-06-24 11:40:00,37.34,37.36,37.28,37.29,38300.0,28.4614,28.4767,28.4157,28.4233,38300.0
2011-06-24 11:50:00,37.3,37.3,37.22,37.29,48600.0,28.4309,28.4309,28.37,28.4233,48600.0
2011-06-24 12:00:00,37.29,37.39,37.28,37.32,60800.0,28.4233,28.4995,28.4157,28.4462,60800.0
2011-06-24 12:10:00,37.31,37.32,37.26,37.29,29700.0,28.4386,28.4462,28.4005,28.4233,29700.0
2011-06-24 12:20:00,37.29,37.3,37.24,37.28,29500.0,28.4233,28.4309,28.3852,28.4157,29500.0
2011-06-24 12:30:00,37.27,37.42,37.26,37.41,36400.0,28.4081,28.5224,28.4005,28.5148,36400.0
2011-06-24 12:40:00,37.41,37.43,37.3,37.3,56000.0,28.5148,28.53,28.4309,28.4309,56000.0
2011-06-24 12:50:00,37.29,37.31,37.24,37.28,33300.0,28.4233,28.4386,28.3852,28.4157,33300.0
2011-06-24 13:00:00,37.29,37.29,37.17,37.25,50200.0,28.4233,28.4233,28.3319,28.3928,50200.0
2011-06-24 13:10:00,37.24,37.34,37.21,37.31,50700.0,28.3852,28.4614,28.3623,28.4386,50700.0
2011-06-24 13:20:00,37.3,37.46,37.3,37.44,51400.0,28.4309,28.5529,28.4309,28.5377,51400.0
2011-06-24 13:30:00,37.44,37.53,37.41,37.51,100500.0,28.5377,28.6063,28.5148,28.591,100500.0
2011-06-24 13:40:00,37.51,37.67,37.51,37.63,145700.0,28.591,28.713,28.591,28.6825,145700.0
2011-06-24 13:50:00,37.63,37.69,37.57,37.6,234800.0,28.6825,28.7282,28.6367,28.6596,234800.0
2011-06-24 14:00:00,37.6,37.62,37.53,37.54,181200.0,28.6596,28.6749,28.6063,28.6139,181200.0
2011-06-24 14:10:00,37.54,37.55,37.4,37.43,98700.0,28.6139,28.6215,28.5072,28.53,98700.0
2011-06-24 14:20:00,37.42,37.42,37.32,37.33,82000.0,28.5224,28.5224,28.4462,28.4538,82000.0
2011-06-24 14:30:00,37.33,37.35,37.24,37.27,71200.0,28.4538,28.4691,28.3852,28.4081,71200.0
2011-06-24 14:40:00,37.27,37.37,37.24,37.31,61900.0,28.4081,28.4843,28.3852,28.4386,61900.0
2011-06-24 14:50:00,37.31,37.33,37.23,37.27,88300.0,28.4386,28.4538,28.3776,28.4081,88300.0
2011-06-24 15:00:00,37.27,37.31,37.25,37.28,96600.0,28.4081,28.4386,28.3928,28.4157,96600.0
2011-06-24 15:10:00,37.28,37.35,37.23,37.29,98400.0,28.4157,28.4691,28.3776,28.4233,98400.0
2011-06-24 15:20:00,37.29,37.31,37.24,37.3,79900.0,28.4233,28.4386,28.3852,28.4309,79900.0
2011-06-24 15:30:00,37.3,37.42,37.28,37.37,129100.0,28.4309,28.5224,28.4157,28.4843,129100.0
2011-06-24 15:40:00,37.37,37.42,37.2,37.24,415900.0,28.4843,28.5224,28.3547,28.3852,415900.0
2011-06-24 15:50:00,37.24,37.31,37.2,37.27,464500.0,28.3852,28.4386,28.3547,28.4081,464500.0
2011-06-27 09:30:00,37.39,37.46,37.26,37.4,101300.0,28.4995,28.5529,28.4005,28.5072,101300.0
2011-06-27 09:40:00,37.4,37.65,37.39,37.62,87700.0,28.5072,28.6977,28.4995,28.6749,87700.0
2011-06-27 09:50:00,37.63,37.64,37.45,37.46,58300.0,28.6825,28.6901,28.5453,28.5529,58300.0
2011-06-27 10:00:00,37.46,37.59,37.46,37.5,84900.0,28.5529,28.652,28.5529,28.5834,84900.0
2011-06-27 10:10:00,37.51,37.68,37.46,37.68,77400.0,28.591,28.7206,28.5529,28.7206,77400.0
2011-06-27 10:20:00,37.68,37.71,37.57,37.61,87600.0,28.7206,28.7435,28.6367,28.6672,87600.0
2011-06-27 10:30:00,37.62,37.71,37.53,37.53,74400.0,28.6749,28.7435,28.6063,28.6063,74400.0
2011-06-27 10:40:00,37.53,37.64,37.52,37.61,69800.0,28.6063,28.6901,28.5986,28.6672,69800.0
2011-06-27 10:50:00,37.62,37.62,37.48,37.49,41100.0,28.6749,28.6749,28.5681,28.5758,41100.0
2011-06-27 11:00:00,37.49,37.56,37.44,37.44,58300.0,28.5758,28.6291,28.5377,28.5377,58300.0
2011-06-27 11:10:00,37.44,37.47,37.38,37.38,34800.0,28.5377,28.5605,28.4919,28.4919,34800.0
2011-06-27 11:20:00,37.38,37.41,37.35,37.36,41600.0,28.4919,28.5148,28.4691,28.4767,41600.0
2011-06-27 11:30:00,37.36,37.44,37.32,37.44,74100.0,28.4767,28.5377,28.4462,28.5377,74100.0
2011-06-27 11:40:00,37.42,37.49,37.4,37.49,59900.0,28.5224,28.5758,28.5072,28.5758,59900.0
2011-06-27 11:50:00,37.47,37.56,37.45,37.55,128300.0,28.5605,28.6291,28.5453,28.6215,128300.0
2011-06-27 12:00:00,37.56,37.64,37.49,37.56,74400.0,28.6291,28.6901,28.5758,28.6291,74400.0
2011-06-27 12:10:00,37.56,37.57,37.48,37.52,67700.0,28.6291,28.6367,28.5681,28.5986,67700.0
2011-06-27 12:20:00,37.52,37.55,37.49,37.54,85300.0,28.5986,28.6215,28.5758,28.6139,85300.0
2011-06-27 12:30:00,37.53,37.55,37.47,37.49,50600.0,28.6063,28.6215,28.5605,28.5758,50600.0
2011-06-27 12:40:00,37.48,37.49,37.43,37.45,50600.0,28.5681,28.5758,28.53,28.5453,50600.0
2011-06-27 12:50:00,37.45,37.46,37.37,37.41,22500.0,28.5453,28.5529,28.4843,28.5148,22500.0
2011-06-27 13:00:00,37.41,37.45,37.39,37.45,20500.0,28.5148,28.5453,28.4995,28.5453,20500.0
2011-06-27 13:10:00,37.45,37.48,37.43,37.46,41500.0,28.5453,28.5681,28.53,28.5529,41500.0
2011-06-27 13:20:00,37.45,37.46,37.31,37.32,31600.0,28.5453,28.5529,28.4386,28.4462,31600.0
2011-06-27 13:30:00,37.33,37.38,37.3,37.33,38900.0,28.4538,28.4919,28.4309,28.4538,38900.0
2011-06-27 13:40:00,37.33,37.38,37.28,37.38,34600.0,28.4538,28.4919,28.4157,28.4919,34600.0
2011-06-27 13:50:00,37.39,37.44,37.37,37.38,34800.0,28.4995,28.5377,28.4843,28.4919,34800.0
2011-06-27 14:00:00,37.38,37.55,37.38,37.53,55800.0,28.4919,28.6215,28.4919,28.6063,55800.0
2011-06-27 14:10:00,37.53,37.58,37.48,37.49,46200.0,28.6063,28.6444,28.5681,28.5758,46200.0
2011-06-27 14:20:00,37.48,37.58,37.48,37.57,38700.0,28.5681,28.6444,28.5681,28.6367,38700.0
2011-06-27 14:30:00,37.56,37.58,37.52,37.54,54700.0,28.6291,28.6444,28.5986,28.6139,54700.0
2011-06-27 14:40:00,37.55,37.57,37.5,37.51,48100.0,28.6215,28.6367,28.5834,28.591,48100.0
2011-06-27 14:50:00,37.51,37.51,37.48,37.51,38900.0,28.591,28.591,28.5681,28.591,38900.0
2011-06-27 15:00:00,37.51,37.56,37.51,37.51,35900.0,28.591,28.6291,28.591,28.591,35900.0
2011-06-27 15:10:00,37.51,37.55,37.5,37.53,63000.0,28.591,28.6215,28.5834,28.6063,63000.0
2011-06-27 15:20:00,37.53,37.57,37.5,37.5,71500.0,28.6063,28.6367,28.5834,28.5834,71500.0
2011-06-27 15:30:00,37.5,37.56,37.5,37.53,76700.0,28.5834,28.6291,28.5834,28.6063,76700.0
2011-06-27 15:40:00,37.52,37.55,37.47,37.5,130800.0,28.5986,28.6215,28.5605,28.5834,130800.0
2011-06-27 15:50:00,37.51,37.52,37.45,37.46,132100.0,28.591,28.5986,28.5453,28.5529,132100.0
2011-06-28 09:30:00,37.62,37.93,37.62,37.93,127500.0,28.6749,28.9111,28.6749,28.9111,127500.0
2011-06-28 09:40:00,37.94,38.06,37.88,37.88,90400.0,28.9188,29.0102,28.873,28.873,90400.0
2011-06-28 09:50:00,37.88,37.89,37.77,37.87,49700.0,28.873,28.8807,28.7892,28.8654,49700.0
2011-06-28 10:00:00,37.87,38.0,37.83,37.94,62800.0,28.8654,28.9645,28.8349,28.9188,62800.0
2011-06-28 10:10:00,37.93,38.03,37.92,37.98,83700.0,28.9111,28.9874,28.9035,28.9493,83700.0
2011-06-28 10:20:00,37.98,38.01,37.92,37.98,82900.0,28.9493,28.9721,28.9035,28.9493,82900.0
2011-06-28 10:30:00,37.99,38.09,37.88,37.9,59000.0,28.9569,29.0331,28.873,28.8883,59000.0
2011-06-28 10:40:00,37.9,37.93,37.85,37.87,31300.0,28.8883,28.9111,28.8502,28.8654,31300.0
2011-06-28 10:50:00,37.86,37.87,37.76,37.76,82600.0,28.8578,28.8654,28.7816,28.7816,82600.0
2011-06-28 11:00:00,37.77,37.89,37.74,37.88,100500.0,28.7892,28.8807,28.7663,28.873,100500.0
2011-06-28 11:10:00,37.89,37.92,37.84,37.84,70900.0,28.8807,28.9035,28.8425,28.8425,70900.0
2011-06-28 11:20:00,37.83,37.92,37.83,37.84,24200.0,28.8349,28.9035,28.8349,28.8425,24200.0
2011-06-28 11:30:00,37.84,37.87,37.82,37.83,22900.0,28.8425,28.8654,28.8273,28.8349,22900.0
2011-06-28 11:40:00,37.82,37.89,37.82,37.87,16900.0,28.8273,28.8807,28.8273,28.8654,16900.0
2011-06-28 11:50:00,37.87,37.9,37.84,37.86,16900.0,28.8654,28.8883,28.8425,28.8578,16900.0
2011-06-28 12:00:00,37.85,37.92,37.83,37.89,47700.0,28.8502,28.9035,28.8349,28.8807,47700.0
2011-06-28 12:10:00,37.89,37.9,37.84,37.85,35800.0,28.8807,28.8883,28.8425,28.8502,35800.0
2011-06-28 12:20:00,37.85,37.85,37.81,37.81,34300.0,28.8502,28.8502,28.8197,28.8197,34300.0
2011-06-28 12:30:00,37.82,37.84,37.79,37.83,10000.0,28.8273,28.8425,28.8044,28.8349,10000.0
2011-06-28 12:40:00,37.83,37.86,37.79,37.85,23000.0,28.8349,28.8578,28.8044,28.8502,23000.0
2011-06-28 12:50:00,37.84,37.87,37.83,37.84,18000.0,28.8425,28.8654,28.8349,28.8425,18000.0
2011-06-28 13:00:00,37.84,37.9,37.83,37.89,33900.0,28.8425,28.8883,28.8349,28.8807,33900.0
2011-06-28 13:10:00,37.88,37.88,37.82,37.84,21300.0,28.873,28.873,28.8273,28.8425,21300.0
2011-06-28 13:20:00,37.84,37.87,37.82,37.84,17000.0,28.8425,28.8654,28.8273,28.8425,17000.0
2011-06-28 13:30:00,37.84,37.87,37.82,37.85,29100.0,28.8425,28.8654,28.8273,28.8502,29100.0
2011-06-28 13:40:00,37.84,37.91,37.83,37.9,42100.0,28.8425,28.8959,28.8349,28.8883,42100.0
2011-06-28 13:50:00,37.9,37.9,37.84,37.85,36500.0,28.8883,28.8883,28.8425,28.8502,36500.0
2011-06-28 14:00:00,37.84,37.87,37.78,37.81,41100.0,28.8425,28.8654,28.7968,28.8197,41100.0
2011-06-28 14:10:00,37.81,37.83,37.77,37.79,36000.0,28.8197,28.8349,28.7892,28.8044,36000.0
2011-06-28 14:20:00,37.8,37.82,37.77,37.82,53700.0,28.8121,28.8273,28.7892,28.8273,53700.0
2011-06-28 14:30:00,37.81,37.82,37.79,37.8,96400.0,28.8197,28.8273,28.8044,28.8121,96400.0
2011-06-28 14:40:00,37.8,37.8,37.74,37.77,40000.0,28.8121,28.8121,28.7663,28.7892,40000.0
2011-06-28 14:50:00,37.77,37.81,37.75,37.79,57100.0,28.7892,28.8197,28.7739,28.8044,57100.0
2011-06-28 15:00:00,37.79,37.81,37.77,37.78,106300.0,28.8044,28.8197,28.7892,28.7968,106300.0
2011-06-28 15:10:00,37.78,37.8,37.73,37.78,59900.0,28.7968,28.8121,28.7587,28.7968,59900.0
2011-06-28 15:20:00,37.79,37.83,37.77,37.8,82800.0,28.8044,28.8349,28.7892,28.8121,82800.0
2011-06-28 15:30:00,37.8,37.81,37.79,37.8,87200.0,28.8121,28.8197,28.8044,28.8121,87200.0
2011-06-28 15:40:00,37.81,37.82,37.77,37.81,210000.0,28.8197,28.8273,28.7892,28.8197,210000.0
2011-06-28 15:50:00,37.8,37.82,37.78,37.8,310200.0,28.8121,28.8273,28.7968,28.8121,310200.0
2011-06-29 09:30:00,38.22,38.28,38.05,38.11,143400.0,29.1322,29.1779,29.0026,29.0483,143400.0
2011-06-29 09:40:00,38.1,38.18,37.97,38.0,59100.0,29.0407,29.1017,28.9416,28.9645,59100.0
2011-06-29 09:50:00,38.0,38.04,37.94,37.98,47400.0,28.9645,28.995,28.9188,28.9493,47400.0
2011-06-29 10:00:00,37.99,38.04,37.82,37.85,52300.0,28.9569,28.995,28.8273,28.8502,52300.0
2011-06-29 10:10:00,37.84,37.94,37.82,37.9,42200.0,28.8425,28.9188,28.8273,28.8883,42200.0
2011-06-29 10:20:00,37.9,38.0,37.89,37.92,47300.0,28.8883,28.9645,28.8807,28.9035,47300.0
2011-06-29 10:30:00,37.93,37.94,37.85,37.89,74100.0,28.9111,28.9188,28.8502,28.8807,74100.0
2011-06-29 10:40:00,37.88,37.95,37.85,37.86,57300.0,28.873,28.9264,28.8502,28.8578,57300.0
2011-06-29 10:50:00,37.86,38.03,37.79,38.01,93200.0,28.8578,28.9874,28.8044,28.9721,93200.0
2011-06-29 11:00:00,38.0,38.09,37.98,38.07,76900.0,28.9645,29.0331,28.9493,29.0179,76900.0
2011-06-29 11:10:00,38.07,38.09,37.98,37.98,77400.0,29.0179,29.0331,28.9493,28.9493,77400.0
2011-06-29 11:20:00,37.98,37.99,37.88,37.91,91600.0,28.9493,28.9569,28.873,28.8959,91600.0
2011-06-29 11:30:00,37.92,37.93,37.65,37.67,182100.0,28.9035,28.9111,28.6977,28.713,182100.0
2011-06-29 11:40:00,37.68,37.7,37.61,37.66,131300.0,28.7206,28.7358,28.6672,28.7053,131300.0
2011-06-29 11:50:00,37.66,37.79,37.65,37.77,34600.0,28.7053,28.8044,28.6977,28.7892,34600.0
2011-06-29 12:00:00,37.78,37.85,37.76,37.81,32700.0,28.7968,28.8502,28.7816,28.8197,32700.0
2011-06-29 12:10:00,37.81,37.81,37.72,37.77,38100.0,28.8197,28.8197,28.7511,28.7892,38100.0
2011-06-29 12:20:00,37.76,37.81,37.76,37.8,30600.0,28.7816,28.8197,28.7816,28.8121,30600.0
2011-06-29 12:30:00,37.81,37.86,37.81,37.85,21000.0,28.8197,28.8578,28.8197,28.8502,21000.0
2011-06-29 12:40:00,37.85,37.85,37.73,37.76,48500.0,28.8502,28.8502,28.7587,28.7816,48500.0
2011-06-29 12:50:00,37.76,37.78,37.7,37.76,26400.0,28.7816,28.7968,28.7358,28.7816,26400.0
2011-06-29 13:00:00,37.76,37.82,37.71,37.79,30300.0,28.7816,28.8273,28.7435,28.8044,30300.0
2011-06-29 13:10:00,37.8,37.82,37.68,37.69,54400.0,28.8121,28.8273,28.7206,28.7282,54400.0
2011-06-29 13:20:00,37.69,37.7,37.57,37.6,91100.0,28.7282,28.7358,28.6367,28.6596,91100.0
2011-06-29 13:30:00,37.6,37.74,37.6,37.74,43500.0,28.6596,28.7663,28.6596,28.7663,43500.0
2011-06-29 13:40:00,37.75,37.75,37.67,37.69,50100.0,28.7739,28.7739,28.713,28.7282,50100.0
2011-06-29 13:50:00,37.69,37.69,37.59,37.62,62200.0,28.7282,28.7282,28.652,28.6749,62200.0
2011-06-29 14:00:00,37.62,37.68,37.6,37.65,58900.0,28.6749,28.7206,28.6596,28.6977,58900.0
2011-06-29 14:10:00,37.65,37.68,37.58,37.68,81100.0,28.6977,28.7206,28.6444,28.7206,81100.0
2011-06-29 14:20:00,37.68,37.69,37.52,37.57,172500.0,28.7206,28.7282,28.5986,28.6367,172500.0
2011-06-29 14:30:00,37.58,37.6,37.5,37.51,74200.0,28.6444,28.6596,28.5834,28.591,74200.0
2011-06-29 14:40:00,37.51,37.52,37.31,37.31,200700.0,28.591,28.5986,28.4386,28.4386,200700.0
2011-06-29 14:50:00,37.32,37.47,37.31,37.47,156500.0,28.4462,28.5605,28.4386,28.5605,156500.0
2011-06-29 15:00:00,37.47,37.5,37.41,37.43,152300.0,28.5605,28.5834,28.5148,28.53,152300.0
2011-06-29 15:10:00,37.43,37.48,37.39,37.42,189800.0,28.53,28.5681,28.4995,28.5224,189800.0
2011-06-29 15:20:00,37.42,37.44,37.36,37.37,263800.0,28.5224,28.5377,28.4767,28.4843,263800.0
2011-06-29 15:30:00,37.38,37.46,37.37,37.41,224900.0,28.4919,28.5529,28.4843,28.5148,224900.0
2011-06-29 15:40:00,37.42,37.43,37.36,37.41,296200.0,28.5224,28.53,28.4767,28.5148,296200.0
2011-06-29 15:50:00,37.4,37.44,37.39,37.42,527200.0,28.5072,28.5377,28.4995,28.5224,527200.0
2011-06-30 09:30:00,37.71,37.74,37.39,37.41,183600.0,28.7435,28.7663,28.4995,28.5148,183600.0
2011-06-30 09:40:00,37.42,37.68,37.34,37.5,230300.0,28.5224,28.7206,28.4614,28.5834,230300.0
2011-06-30 09:50:00,37.5,37.51,37.36,37.43,164800.0,28.5834,28.591,28.4767,28.53,164800.0
2011-06-30 10:00:00,37.44,37.64,37.43,37.62,103500.0,28.5377,28.6901,28.53,28.6749,103500.0
2011-06-30 10:10:00,37.61,37.65,37.49,37.51,113400.0,28.6672,28.6977,28.5758,28.591,113400.0
2011-06-30 10:20:00,37.51,37.69,37.48,37.68,160400.0,28.591,28.7282,28.5681,28.7206,160400.0
2011-06-30 10:30:00,37.69,37.77,37.69,37.7,58900.0,28.7282,28.7892,28.7282,28.7358,58900.0
2011-06-30 10:40:00,37.7,37.72,37.57,37.64,89600.0,28.7358,28.7511,28.6367,28.6901,89600.0
2011-06-30 10:50:00,37.64,37.74,37.58,37.7,136500.0,28.6901,28.7663,28.6444,28.7358,136500.0
2011-06-30 11:00:00,37.71,37.89,37.71,37.87,71800.0,28.7435,28.8807,28.7435,28.8654,71800.0
2011-06-30 11:10:00,37.87,37.89,37.72,37.73,118100.0,28.8654,28.8807,28.7511,28.7587,118100.0
2011-06-30 11:20:00,37.73,37.77,37.68,37.68,53900.0,28.7587,28.7892,28.7206,28.7206,53900.0
2011-06-30 11:30:00,37.69,37.71,37.61,37.61,72800.0,28.7282,28.7435,28.6672,28.6672,72800.0
2011-06-30 11:40:00,37.6,37.63,37.5,37.5,111400.0,28.6596,28.6825,28.5834,28.5834,111400.0
2011-06-30 11:50:00,37.5,37.52,37.47,37.5,43500.0,28.5834,28.5986,28.5605,28.5834,43500.0
2011-06-30 12:00:00,37.5,37.64,37.49,37.64,64300.0,28.5834,28.6901,28.5758,28.6901,64300.0
2011-06-30 12:10:00,37.63,37.66,37.41,37.42,91700.0,28.6825,28.7053,28.5148,28.5224,91700.0
2011-06-30 12:20:00,37.42,37.5,37.41,37.48,33700.0,28.5224,28.5834,28.5148,28.5681,33700.0
2011-06-30 12:30:00,37.48,37.49,37.41,37.46,31800.0,28.5681,28.5758,28.5148,28.5529,31800.0
2011-06-30 12:40:00,37.47,37.55,37.45,37.55,38400.0,28.5605,28.6215,28.5453,28.6215,38400.0
2011-06-30 12:50:00,37.55,37.6,37.55,37.57,32100.0,28.6215,28.6596,28.6215,28.6367,32100.0
2011-06-30 13:00:00,37.58,37.68,37.58,37.65,49000.0,28.6444,28.7206,28.6444,28.6977,49000.0
2011-06-30 13:10:00,37.66,37.66,37.58,37.62,35800.0,28.7053,28.7053,28.6444,28.6749,35800.0
2011-06-30 13:20:00,37.62,37.63,37.56,37.59,90900.0,28.6749,28.6825,28.6291,28.652,90900.0
2011-06-30 13:30:00,37.6,37.64,37.58,37.58,23500.0,28.6596,28.6901,28.6444,28.6444,23500.0
2011-06-30 13:40:00,37.59,37.6,37.51,37.51,52600.0,28.652,28.6596,28.591,28.591,52600.0
2011-06-30 13:50:00,37.51,37.59,37.5,37.58,42200.0,28.591,28.652,28.5834,28.6444,42200.0
2011-06-30 14:00:00,37.57,37.62,37.57,37.61,34000.0,28.6367,28.6749,28.6367,28.6672,34000.0
2011-06-30 14:10:00,37.62,37.62,37.55,37.58,44100.0,28.6749,28.6749,28.6215,28.6444,44100.0
2011-06-30 14:20:00,37.58,37.59,37.47,37.49,68900.0,28.6444,28.652,28.5605,28.5758,68900.0
2011-06-30 14:30:00,37.48,37.54,37.47,37.53,47600.0,28.5681,28.6139,28.5605,28.6063,47600.0
2011-06-30 14:40:00,37.53,37.55,37.46,37.46,59600.0,28.6063,28.6215,28.5529,28.5529,59600.0
2011-06-30 14:50:00,37.46,37.54,37.46,37.51,74200.0,28.5529,28.6139,28.5529,28.591,74200.0
2011-06-30 15:00:00,37.5,37.62,37.49,37.62,63300.0,28.5834,28.6749,28.5758,28.6749,63300.0
2011-06-30 15:10:00,37.61,37.71,37.6,37.7,75800.0,28.6672,28.7435,28.6596,28.7358,75800.0
2011-06-30 15:20:00,37.7,37.71,37.64,37.67,89200.0,28.7358,28.7435,28.6901,28.713,89200.0
2011-06-30 15:30:00,37.67,37.71,37.66,37.68,138700.0,28.713,28.7435,28.7053,28.7206,138700.0
2011-06-30 15:40:00,37.69,37.7,37.65,37.69,215300.0,28.7282,28.7358,28.6977,28.7282,215300.0
2011-06-30 15:50:00,37.68,37.69,37.63,37.64,270700.0,28.7206,28.7282,28.6825,28.6901,270700.0
2011-07-01 09:30:00,37.88,38.08,37.86,38.0,151700.0,28.873,29.0255,28.8578,28.9645,151700.0
2011-07-01 09:40:00,38.01,38.26,38.0,38.21,80200.0,28.9721,29.1627,28.9645,29.1246,80200.0
2011-07-01 09:50:00,38.22,38.3,38.17,38.21,39100.0,29.1322,29.1932,29.0941,29.1246,39100.0
2011-07-01 10:00:00,38.21,38.47,38.21,38.35,190100.0,29.1246,29.3227,29.1246,29.2313,190100.0
2011-07-01 10:10:00,38.36,38.59,38.36,38.52,178400.0,29.2389,29.4142,29.2389,29.3609,178400.0
2011-07-01 10:20:00,38.52,38.66,38.51,38.64,109500.0,29.3609,29.4676,29.3532,29.4523,109500.0
2011-07-01 10:30:00,38.63,38.77,38.55,38.76,193100.0,29.4447,29.5514,29.3837,29.5438,193100.0
2011-07-01 10:40:00,38.75,38.8,38.59,38.6,273700.0,29.5362,29.5743,29.4142,29.4218,273700.0
2011-07-01 10:50:00,38.61,38.66,38.57,38.61,116600.0,29.4295,29.4676,29.399,29.4295,116600.0
2011-07-01 11:00:00,38.61,38.65,38.51,38.52,85900.0,29.4295,29.4599,29.3532,29.3609,85900.0
2011-07-01 11:10:00,38.52,38.53,38.43,38.48,107200.0,29.3609,29.3685,29.2923,29.3304,107200.0
2011-07-01 11:20:00,38.47,38.53,38.43,38.51,94600.0,29.3227,29.3685,29.2923,29.3532,94600.0
2011-07-01 11:30:00,38.5,38.54,38.49,38.51,58300.0,29.3456,29.3761,29.338,29.3532,58300.0
2011-07-01 11:40:00,38.51,38.54,38.5,38.52,42300.0,29.3532,29.3761,29.3456,29.3609,42300.0
2011-07-01 11:50:00,38.52,38.55,38.49,38.54,54700.0,29.3609,29.3837,29.338,29.3761,54700.0
2011-07-01 12:00:00,38.53,38.54,38.5,38.54,40400.0,29.3685,29.3761,29.3456,29.3761,40400.0
2011-07-01 12:10:00,38.54,38.58,38.51,38.52,38400.0,29.3761,29.4066,29.3532,29.3609,38400.0
2011-07-01 12:20:00,38.51,38.6,38.51,38.6,82500.0,29.3532,29.4218,29.3532,29.4218,82500.0
2011-07-01 12:30:00,38.6,38.6,38.55,38.55,29500.0,29.4218,29.4218,29.3837,29.3837,29500.0
2011-07-01 12:40:00,38.55,38.59,38.52,38.58,30500.0,29.3837,29.4142,29.3609,29.4066,30500.0
2011-07-01 12:50:00,38.57,38.59,38.53,38.59,22300.0,29.399,29.4142,29.3685,29.4142,22300.0
2011-07-01 13:00:00,38.58,38.64,38.56,38.62,31400.0,29.4066,29.4523,29.3913,29.4371,31400.0
2011-07-01 13:10:00,38.62,38.65,38.59,38.61,14800.0,29.4371,29.4599,29.4142,29.4295,14800.0
2011-07-01 13:20:00,38.61,38.67,38.6,38.67,19300.0,29.4295,29.4752,29.4218,29.4752,19300.0
2011-07-01 13:30:00,38.67,38.74,38.65,38.72,29900.0,29.4752,29.5285,29.4599,29.5133,29900.0
2011-07-01 13:40:00,38.72,38.73,38.63,38.71,110700.0,29.5133,29.5209,29.4447,29.5057,110700.0
2011-07-01 13:50:00,38.7,38.79,38.7,38.77,60000.0,29.4981,29.5667,29.4981,29.5514,60000.0
2011-07-01 14:00:00,38.76,38.77,38.72,38.72,83400.0,29.5438,29.5514,29.5133,29.5133,83400.0
2011-07-01 14:10:00,38.72,38.78,38.7,38.75,33900.0,29.5133,29.559,29.4981,29.5362,33900.0
2011-07-01 14:20:00,38.75,38.79,38.73,38.75,23900.0,29.5362,29.5667,29.5209,29.5362,23900.0
2011-07-01 14:30:00,38.74,38.77,38.71,38.75,53900.0,29.5285,29.5514,29.5057,29.5362,53900.0
2011-07-01 14:40:00,38.75,38.78,38.71,38.77,35200.0,29.5362,29.559,29.5057,29.5514,35200.0
2011-07-01 14:50:00,38.78,38.79,38.74,38.78,41000.0,29.559,29.5667,29.5285,29.559,41000.0
2011-07-01 15:00:00,38.78,38.8,38.75,38.75,44200.0,29.559,29.5743,29.5362,29.5362,44200.0
2011-07-01 15:10:00,38.76,38.81,38.73,38.73,53700.0,29.5438,29.5819,29.5209,29.5209,53700.0
2011-07-01 15:20:00,38.73,38.79,38.69,38.77,62800.0,29.5209,29.5667,29.4904,29.5514,62800.0
2011-07-01 15:30:00,38.77,38.77,38.71,38.76,114200.0,29.5514,29.5514,29.5057,29.5438,114200.0
2011-07-01 15:40:00,38.76,38.83,38.74,38.8,182400.0,29.5438,29.5971,29.5285,29.5743,182400.0
2011-07-01 15:50:00,38.8,38.83,38.75,38.79,266600.0,29.5743,29.5971,29.5362,29.5667,266600.0
2011-07-05 09:30:00,38.64,38.69,38.18,38.23,175700.0,29.4523,29.4904,29.1017,29.1398,175700.0
2011-07-05 09:40:00,38.23,38.27,38.14,38.26,172000.0,29.1398,29.1703,29.0712,29.1627,172000.0
2011-07-05 09:50:00,38.26,38.26,38.15,38.19,75700.0,29.1627,29.1627,29.0788,29.1093,75700.0
2011-07-05 10:00:00,38.2,38.29,38.15,38.19,113300.0,29.1169,29.1855,29.0788,29.1093,113300.0
2011-07-05 10:10:00,38.19,38.28,38.13,38.14,101300.0,29.1093,29.1779,29.0636,29.0712,101300.0
2011-07-05 10:20:00,38.14,38.2,38.08,38.19,73500.0,29.0712,29.1169,29.0255,29.1093,73500.0
2011-07-05 10:30:00,38.18,38.29,38.17,38.18,66000.0,29.1017,29.1855,29.0941,29.1017,66000.0
2011-07-05 10:40:00,38.18,38.33,38.18,38.2,133800.0,29.1017,29.216,29.1017,29.1169,133800.0
2011-07-05 10:50:00,38.21,38.24,38.09,38.14,78200.0,29.1246,29.1474,29.0331,29.0712,78200.0
2011-07-05 11:00:00,38.13,38.15,38.05,38.1,109800.0,29.0636,29.0788,29.0026,29.0407,109800.0
2011-07-05 11:10:00,38.1,38.2,38.09,38.19,44100.0,29.0407,29.1169,29.0331,29.1093,44100.0
2011-07-05 11:20:00,38.2,38.24,38.15,38.17,55200.0,29.1169,29.1474,29.0788,29.0941,55200.0
2011-07-05 11:30:00,38.16,38.24,38.12,38.16,38700.0,29.0865,29.1474,29.056,29.0865,38700.0
2011-07-05 11:40:00,38.16,38.29,38.13,38.28,64600.0,29.0865,29.1855,29.0636,29.1779,64600.0
2011-07-05 11:50:00,38.28,38.28,38.25,38.27,25000.0,29.1779,29.1779,29.1551,29.1703,25000.0
2011-07-05 12:00:00,38.27,38.34,38.26,38.33,27800.0,29.1703,29.2237,29.1627,29.216,27800.0
2011-07-05 12:10:00,38.33,38.34,38.3,38.32,22500.0,29.216,29.2237,29.1932,29.2084,22500.0
2011-07-05 12:20:00,38.32,38.37,38.29,38.36,26700.0,29.2084,29.2465,29.1855,29.2389,26700.0
2011-07-05 12:30:00,38.37,38.41,38.34,38.4,24100.0,29.2465,29.277,29.2237,29.2694,24100.0
2011-07-05 12:40:00,38.4,38.44,38.34,38.34,49400.0,29.2694,29.2999,29.2237,29.2237,49400.0
2011-07-05 12:50:00,38.34,38.44,38.34,38.39,27300.0,29.2237,29.2999,29.2237,29.2618,27300.0
2011-07-05 13:00:00,38.39,38.56,38.39,38.52,105500.0,29.2618,29.3913,29.2618,29.3609,105500.0
2011-07-05 13:10:00,38.52,38.56,38.49,38.54,45200.0,29.3609,29.3913,29.338,29.3761,45200.0
2011-07-05 13:20:00,38.54,38.57,38.53,38.53,22600.0,29.3761,29.399,29.3685,29.3685,22600.0
2011-07-05 13:30:00,38.53,38.55,38.47,38.47,35800.0,29.3685,29.3837,29.3227,29.3227,35800.0
2011-07-05 13:40:00,38.46,38.57,38.42,38.56,51600.0,29.3151,29.399,29.2846,29.3913,51600.0
2011-07-05 13:50:00,38.56,38.67,38.53,38.63,66800.0,29.3913,29.4752,29.3685,29.4447,66800.0
2011-07-05 14:00:00,38.62,38.67,38.49,38.52,140100.0,29.4371,29.4752,29.338,29.3609,140100.0
2011-07-05 14:10:00,38.52,38.62,38.49,38.5,69200.0,29.3609,29.4371,29.338,29.3456,69200.0
2011-07-05 14:20:00,38.5,38.51,38.39,38.45,98300.0,29.3456,29.3532,29.2618,29.3075,98300.0
2011-07-05 14:30:00,38.44,38.48,38.28,38.45,93900.0,29.2999,29.3304,29.1779,29.3075,93900.0
2011-07-05 14:40:00,38.45,38.46,38.36,38.38,61100.0,29.3075,29.3151,29.2389,29.2541,61100.0
2011-07-05 14:50:00,38.38,38.38,38.29,38.33,61100.0,29.2541,29.2541,29.1855,29.216,61100.0
2011-07-05 15:00:00,38.34,38.46,38.29,38.46,87500.0,29.2237,29.3151,29.1855,29.3151,87500.0
2011-07-05 15:10:00,38.45,38.48,38.4,38.41,126400.0,29.3075,29.3304,29.2694,29.277,126400.0
2011-07-05 15:20:00,38.41,38.45,38.36,38.36,253200.0,29.277,29.3075,29.2389,29.2389,253200.0
2011-07-05 15:30:00,38.36,38.41,38.36,38.38,220300.0,29.2389,29.277,29.2389,29.2541,220300.0
2011-07-05 15:40:00,38.38,38.39,38.25,38.26,293800.0,29.2541,29.2618,29.1551,29.1627,293800.0
2011-07-05 15:50:00,38.26,38.35,38.25,38.33,405900.0,29.1627,29.2313,29.1551,29.216,405900.0
2011-07-06 09:30:00,37.86,38.08,37.86,37.89,117000.0,28.8578,29.0255,28.8578,28.8807,117000.0
2011-07-06 09:40:00,37.88,37.99,37.81,37.95,88900.0,28.873,28.9569,28.8197,28.9264,88900.0
2011-07-06 09:50:00,37.96,37.98,37.82,37.92,189000.0,28.934,28.9493,28.8273,28.9035,189000.0
2011-07-06 10:00:00,37.91,37.94,37.81,37.92,145200.0,28.8959,28.9188,28.8197,28.9035,145200.0
2011-07-06 10:10:00,37.91,37.94,37.81,37.81,117300.0,28.8959,28.9188,28.8197,28.8197,117300.0
2011-07-06 10:20:00,37.81,37.88,37.74,37.88,63000.0,28.8197,28.873,28.7663,28.873,63000.0
2011-07-06 10:30:00,37.89,37.94,37.82,37.83,101200.0,28.8807,28.9188,28.8273,28.8349,101200.0
2011-07-06 10:40:00,37.85,37.86,37.74,37.79,54100.0,28.8502,28.8578,28.7663,28.8044,54100.0
2011-07-06 10:50:00,37.79,37.89,37.73,37.76,41600.0,28.8044,28.8807,28.7587,28.7816,41600.0
2011-07-06 11:00:00,37.76,37.85,37.76,37.82,107700.0,28.7816,28.8502,28.7816,28.8273,107700.0
2011-07-06 11:10:00,37.82,37.91,37.82,37.89,70200.0,28.8273,28.8959,28.8273,28.8807,70200.0
2011-07-06 11:20:00,37.89,37.94,37.82,37.92,82200.0,28.8807,28.9188,28.8273,28.9035,82200.0
2011-07-06 11:30:00,37.91,37.96,37.86,37.89,102900.0,28.8959,28.934,28.8578,28.8807,102900.0
2011-07-06 11:40:00,37.88,38.04,37.88,37.98,78500.0,28.873,28.995,28.873,28.9493,78500.0
2011-07-06 11:50:00,37.99,37.99,37.9,37.9,69100.0,28.9569,28.9569,28.8883,28.8883,69100.0
2011-07-06 12:00:00,37.9,37.99,37.9,37.93,73600.0,28.8883,28.9569,28.8883,28.9111,73600.0
2011-07-06 12:10:00,37.93,37.99,37.89,37.96,45100.0,28.9111,28.9569,28.8807,28.934,45100.0
2011-07-06 12:20:00,37.95,38.02,37.95,38.0,44600.0,28.9264,28.9797,28.9264,28.9645,44600.0
2011-07-06 12:30:00,38.0,38.09,37.97,38.08,80700.0,28.9645,29.0331,28.9416,29.0255,80700.0
2011-07-06 12:40:00,38.08,38.08,38.0,38.01,11000.0,29.0255,29.0255,28.9645,28.9721,11000.0
2011-07-06 12:50:00,38.0,38.11,38.0,38.1,19400.0,28.9645,29.0483,28.9645,29.0407,19400.0
2011-07-06 13:00:00,38.1,38.11,38.03,38.03,36900.0,29.0407,29.0483,28.9874,28.9874,36900.0
2011-07-06 13:10:00,38.03,38.03,37.98,37.98,20800.0,28.9874,28.9874,28.9493,28.9493,20800.0
2011-07-06 13:20:00,37.98,37.98,37.88,37.92,41200.0,28.9493,28.9493,28.873,28.9035,41200.0
2011-07-06 13:30:00,37.91,37.94,37.87,37.9,27500.0,28.8959,28.9188,28.8654,28.8883,27500.0
2011-07-06 13:40:00,37.89,37.97,37.89,37.93,18900.0,28.8807,28.9416,28.8807,28.9111,18900.0
2011-07-06 13:50:00,37.94,38.02,37.92,38.0,69800.0,28.9188,28.9797,28.9035,28.9645,69800.0
2011-07-06 14:00:00,37.99,38.0,37.89,37.91,34800.0,28.9569,28.9645,28.8807,28.8959,34800.0
2011-07-06 14:10:00,37.91,37.94,37.89,37.91,40300.0,28.8959,28.9188,28.8807,28.8959,40300.0
2011-07-06 14:20:00,37.91,37.93,37.83,37.85,44900.0,28.8959,28.9111,28.8349,28.8502,44900.0
2011-07-06 14:30:00,37.85,37.86,37.78,37.82,39900.0,28.8502,28.8578,28.7968,28.8273,39900.0
2011-07-06 14:40:00,37.82,37.91,37.8,37.87,44200.0,28.8273,28.8959,28.8121,28.8654,44200.0
2011-07-06 14:50:00,37.86,37.87,37.8,37.81,45100.0,28.8578,28.8654,28.8121,28.8197,45100.0
2011-07-06 15:00:00,37.82,37.82,37.75,37.81,102400.0,28.8273,28.8273,28.7739,28.8197,102400.0
2011-07-06 15:10:00,37.8,37.82,37.75,37.8,66400.0,28.8121,28.8273,28.7739,28.8121,66400.0
2011-07-06 15:20:00,37.8,37.81,37.74,37.77,72400.0,28.8121,28.8197,28.7663,28.7892,72400.0
2011-07-06 15:30:00,37.77,37.8,37.7,37.72,100500.0,28.7892,28.8121,28.7358,28.7511,100500.0
2011-07-06 15:40:00,37.72,37.81,37.7,37.77,249000.0,28.7511,28.8197,28.7358,28.7892,249000.0
2011-07-06 15:50:00,37.77,37.85,37.77,37.85,216700.0,28.7892,28.8502,28.7892,28.8502,216700.0
2011-07-07 09:30:00,37.99,38.19,37.96,38.19,151500.0,28.9569,29.1093,28.934,29.1093,151500.0
2011-07-07 09:40:00,38.19,38.19,38.04,38.04,90600.0,29.1093,29.1093,28.995,28.995,90600.0
2011-07-07 09:50:00,38.03,38.16,38.03,38.15,108600.0,28.9874,29.0865,28.9874,29.0788,108600.0
2011-07-07 10:00:00,38.15,38.16,38.08,38.12,82200.0,29.0788,29.0865,29.0255,29.056,82200.0
2011-07-07 10:10:00,38.13,38.16,38.07,38.07,111900.0,29.0636,29.0865,29.0179,29.0179,111900.0
2011-07-07 10:20:00,38.07,38.13,38.03,38.1,72800.0,29.0179,29.0636,28.9874,29.0407,72800.0
2011-07-07 10:30:00,38.09,38.2,38.06,38.2,87700.0,29.0331,29.1169,29.0102,29.1169,87700.0
2011-07-07 10:40:00,38.2,38.22,38.04,38.09,92300.0,29.1169,29.1322,28.995,29.0331,92300.0
2011-07-07 10:50:00,38.08,38.11,38.06,38.11,39300.0,29.0255,29.0483,29.0102,29.0483,39300.0
2011-07-07 11:00:00,38.1,38.11,38.03,38.06,77900.0,29.0407,29.0483,28.9874,29.0102,77900.0
2011-07-07 11:10:00,38.05,38.13,38.02,38.13,59100.0,29.0026,29.0636,28.9797,29.0636,59100.0
2011-07-07 11:20:00,38.13,38.13,37.97,37.99,80000.0,29.0636,29.0636,28.9416,28.9569,80000.0
2011-07-07 11:30:00,38.0,38.0,37.91,37.98,55900.0,28.9645,28.9645,28.8959,28.9493,55900.0
2011-07-07 11:40:00,37.99,38.02,37.97,38.02,32400.0,28.9569,28.9797,28.9416,28.9797,32400.0
2011-07-07 11:50:00,38.02,38.02,37.98,38.02,63600.0,28.9797,28.9797,28.9493,28.9797,63600.0
2011-07-07 12:00:00,38.02,38.03,38.0,38.02,66400.0,28.9797,28.9874,28.9645,28.9797,66400.0
2011-07-07 12:10:00,38.01,38.05,38.0,38.05,67000.0,28.9721,29.0026,28.9645,29.0026,67000.0
2011-07-07 12:20:00,38.04,38.13,38.04,38.12,53600.0,28.995,29.0636,28.995,29.056,53600.0
2011-07-07 12:30:00,38.12,38.12,38.04,38.06,90900.0,29.056,29.056,28.995,29.0102,90900.0
2011-07-07 12:40:00,38.06,38.09,38.03,38.04,44300.0,29.0102,29.0331,28.9874,28.995,44300.0
2011-07-07 12:50:00,38.04,38.08,38.0,38.04,102200.0,28.995,29.0255,28.9645,28.995,102200.0
2011-07-07 13:00:00,38.04,38.05,38.01,38.05,48900.0,28.995,29.0026,28.9721,29.0026,48900.0
2011-07-07 13:10:00,38.05,38.12,38.04,38.1,48600.0,29.0026,29.056,28.995,29.0407,48600.0
2011-07-07 13:20:00,38.09,38.19,38.08,38.17,48700.0,29.0331,29.1093,29.0255,29.0941,48700.0
2011-07-07 13:30:00,38.17,38.21,38.16,38.2,47500.0,29.0941,29.1246,29.0865,29.1169,47500.0
2011-07-07 13:40:00,38.2,38.21,38.14,38.14,63000.0,29.1169,29.1246,29.0712,29.0712,63000.0
2011-07-07 13:50:00,38.14,38.17,38.11,38.12,25500.0,29.0712,29.0941,29.0483,29.056,25500.0
2011-07-07 14:00:00,38.13,38.17,38.12,38.15,45200.0,29.0636,29.0941,29.056,29.0788,45200.0
2011-07-07 14:10:00,38.15,38.17,38.13,38.17,59300.0,29.0788,29.0941,29.0636,29.0941,59300.0
2011-07-07 14:20:00,38.17,38.18,38.13,38.14,118400.0,29.0941,29.1017,29.0636,29.0712,118400.0
2011-07-07 14:30:00,38.14,38.16,38.12,38.14,114800.0,29.0712,29.0865,29.056,29.0712,114800.0
2011-07-07 14:40:00,38.14,38.15,38.12,38.14,100500.0,29.0712,29.0788,29.056,29.0712,100500.0
2011-07-07 14:50:00,38.14,38.17,38.14,38.15,101300.0,29.0712,29.0941,29.0712,29.0788,101300.0
2011-07-07 15:00:00,38.15,38.17,38.14,38.15,124500.0,29.0788,29.0941,29.0712,29.0788,124500.0
2011-07-07 15:10:00,38.15,38.19,38.14,38.16,55800.0,29.0788,29.1093,29.0712,29.0865,55800.0
2011-07-07 15:20:00,38.15,38.17,38.14,38.17,66100.0,29.0788,29.0941,29.0712,29.0941,66100.0
2011-07-07 15:30:00,38.17,38.19,38.14,38.16,123500.0,29.0941,29.1093,29.0712,29.0865,123500.0
2011-07-07 15:40:00,38.15,38.15,38.05,38.07,144300.0,29.0788,29.0788,29.0026,29.0179,144300.0
2011-07-07 15:50:00,38.06,38.1,38.05,38.09,199200.0,29.0102,29.0407,29.0026,29.0331,199200.0
2011-07-08 09:30:00,37.44,37.47,37.25,37.29,172700.0,28.5377,28.5605,28.3928,28.4233,172700.0
2011-07-08 09:40:00,37.29,37.35,37.12,37.13,163800.0,28.4233,28.4691,28.2937,28.3014,163800.0
2011-07-08 09:50:00,37.14,37.23,37.13,37.16,110200.0,28.309,28.3776,28.3014,28.3242,110200.0
2011-07-08 10:00:00,37.16,37.17,37.04,37.08,109300.0,28.3242,28.3319,28.2328,28.2633,109300.0
2011-07-08 10:10:00,37.08,37.18,36.97,36.99,165100.0,28.2633,28.3395,28.1794,28.1947,165100.0
2011-07-08 10:20:00,36.99,37.0,36.94,36.95,138000.0,28.1947,28.2023,28.1565,28.1642,138000.0
2011-07-08 10:30:00,36.95,37.0,36.88,36.97,157500.0,28.1642,28.2023,28.1108,28.1794,157500.0
2011-07-08 10:40:00,36.96,37.07,36.93,36.98,97700.0,28.1718,28.2556,28.1489,28.187,97700.0
2011-07-08 10:50:00,36.98,37.0,36.9,36.9,92000.0,28.187,28.2023,28.1261,28.1261,92000.0
2011-07-08 11:00:00,36.9,36.94,36.81,36.83,110900.0,28.1261,28.1565,28.0575,28.0727,110900.0
2011-07-08 11:10:00,36.83,36.9,36.82,36.88,135200.0,28.0727,28.1261,28.0651,28.1108,135200.0
2011-07-08 11:20:00,36.88,36.94,36.84,36.88,49900.0,28.1108,28.1565,28.0803,28.1108,49900.0
2011-07-08 11:30:00,36.88,37.05,36.84,37.05,141700.0,28.1108,28.2404,28.0803,28.2404,141700.0
2011-07-08 11:40:00,37.05,37.2,37.04,37.11,115100.0,28.2404,28.3547,28.2328,28.2861,115100.0
2011-07-08 11:50:00,37.11,37.15,37.09,37.09,52500.0,28.2861,28.3166,28.2709,28.2709,52500.0
2011-07-08 12:00:00,37.09,37.14,37.04,37.1,39400.0,28.2709,28.309,28.2328,28.2785,39400.0
2011-07-08 12:10:00,37.1,37.1,37.02,37.05,40300.0,28.2785,28.2785,28.2175,28.2404,40300.0
2011-07-08 12:20:00,37.05,37.08,37.03,37.07,31900.0,28.2404,28.2633,28.2251,28.2556,31900.0
2011-07-08 12:30:00,37.07,37.09,37.03,37.08,37500.0,28.2556,28.2709,28.2251,28.2633,37500.0
2011-07-08 12:40:00,37.09,37.17,37.08,37.08,42800.0,28.2709,28.3319,28.2633,28.2633,42800.0
2011-07-08 12:50:00,37.09,37.11,37.05,37.07,38800.0,28.2709,28.2861,28.2404,28.2556,38800.0
2011-07-08 13:00:00,37.07,37.13,37.03,37.12,39900.0,28.2556,28.3014,28.2251,28.2937,39900.0
2011-07-08 13:10:00,37.13,37.13,37.07,37.1,42000.0,28.3014,28.3014,28.2556,28.2785,42000.0
2011-07-08 13:20:00,37.1,37.18,37.07,37.18,55400.0,28.2785,28.3395,28.2556,28.3395,55400.0
2011-07-08 13:30:00,37.18,37.26,37.17,37.21,34500.0,28.3395,28.4005,28.3319,28.3623,34500.0
2011-07-08 13:40:00,37.22,37.24,37.13,37.13,42100.0,28.37,28.3852,28.3014,28.3014,42100.0
2011-07-08 13:50:00,37.13,37.18,37.12,37.14,48200.0,28.3014,28.3395,28.2937,28.309,48200.0
2011-07-08 14:00:00,37.14,37.23,37.1,37.23,50600.0,28.309,28.3776,28.2785,28.3776,50600.0
2011-07-08 14:10:00,37.24,37.24,37.14,37.17,75300.0,28.3852,28.3852,28.309,28.3319,75300.0
2011-07-08 14:20:00,37.16,37.2,37.15,37.17,43500.0,28.3242,28.3547,28.3166,28.3319,43500.0
2011-07-08 14:30:00,37.17,37.2,37.1,37.13,71800.0,28.3319,28.3547,28.2785,28.3014,71800.0
2011-07-08 14:40:00,37.13,37.25,37.13,37.22,130300.0,28.3014,28.3928,28.3014,28.37,130300.0
2011-07-08 14:50:00,37.21,37.24,37.14,37.18,36500.0,28.3623,28.3852,28.309,28.3395,36500.0
2011-07-08 15:00:00,37.17,37.28,37.17,37.28,68600.0,28.3319,28.4157,28.3319,28.4157,68600.0
2011-07-08 15:10:00,37.27,37.28,37.16,37.16,50400.0,28.4081,28.4157,28.3242,28.3242,50400.0
2011-07-08 15:20:00,37.17,37.22,37.15,37.19,57300.0,28.3319,28.37,28.3166,28.3471,57300.0
2011-07-08 15:30:00,37.19,37.31,37.18,37.28,97300.0,28.3471,28.4386,28.3395,28.4157,97300.0
2011-07-08 15:40:00,37.28,37.4,37.27,37.39,316300.0,28.4157,28.5072,28.4081,28.4995,316300.0
2011-07-08 15:50:00,37.4,37.44,37.36,37.4,389400.0,28.5072,28.5377,28.4767,28.5072,389400.0
2011-07-11 09:30:00,36.34,36.65,36.27,36.55,302600.0,27.6992,27.9355,27.6459,27.8593,302600.0
2011-07-11 09:40:00,36.54,36.6,36.4,36.59,176800.0,27.8517,27.8974,27.7449,27.8898,176800.0
2011-07-11 09:50:00,36.6,36.66,36.54,36.57,149300.0,27.8974,27.9431,27.8517,27.8745,149300.0
2011-07-11 10:00:00,36.57,36.61,36.49,36.51,135700.0,27.8745,27.905,27.8135,27.8288,135700.0
2011-07-11 10:10:00,36.51,36.53,36.41,36.43,129200.0,27.8288,27.844,27.7526,27.7678,129200.0
2011-07-11 10:20:00,36.43,36.47,36.31,36.46,79700.0,27.7678,27.7983,27.6763,27.7907,79700.0
2011-07-11 10:30:00,36.45,36.5,36.32,36.32,216800.0,27.7831,27.8212,27.684,27.684,216800.0
2011-07-11 10:40:00,36.33,36.37,36.28,36.32,123700.0,27.6916,27.7221,27.6535,27.684,123700.0
2011-07-11 10:50:00,36.31,36.33,36.19,36.2,144000.0,27.6763,27.6916,27.5849,27.5925,144000.0
2011-07-11 11:00:00,36.2,36.26,36.15,36.25,73800.0,27.5925,27.6382,27.5544,27.6306,73800.0
2011-07-11 11:10:00,36.26,36.28,36.21,36.27,51300.0,27.6382,27.6535,27.6001,27.6459,51300.0
2011-07-11 11:20:00,36.28,36.41,36.25,36.38,57700.0,27.6535,27.7526,27.6306,27.7297,57700.0
2011-07-11 11:30:00,36.38,36.38,36.25,36.26,82600.0,27.7297,27.7297,27.6306,27.6382,82600.0
2011-07-11 11:40:00,36.27,36.35,36.27,36.33,28400.0,27.6459,27.7068,27.6459,27.6916,28400.0
2011-07-11 11:50:00,36.33,36.46,36.33,36.35,52900.0,27.6916,27.7907,27.6916,27.7068,52900.0
2011-07-11 12:00:00,36.34,36.37,36.32,36.35,26000.0,27.6992,27.7221,27.684,27.7068,26000.0
2011-07-11 12:10:00,36.34,36.41,36.33,36.4,30100.0,27.6992,27.7526,27.6916,27.7449,30100.0
2011-07-11 12:20:00,36.41,36.44,36.35,36.38,44300.0,27.7526,27.7754,27.7068,27.7297,44300.0
2011-07-11 12:30:00,36.39,36.4,36.34,36.38,61100.0,27.7373,27.7449,27.6992,27.7297,61100.0
2011-07-11 12:40:00,36.37,36.39,36.27,36.27,45500.0,27.7221,27.7373,27.6459,27.6459,45500.0
2011-07-11 12:50:00,36.28,36.34,36.27,36.32,83900.0,27.6535,27.6992,27.6459,27.684,83900.0
2011-07-11 13:00:00,36.32,36.34,36.31,36.32,29100.0,27.684,27.6992,27.6763,27.684,29100.0
2011-07-11 13:10:00,36.32,36.32,36.19,36.19,33900.0,27.684,27.684,27.5849,27.5849,33900.0
2011-07-11 13:20:00,36.2,36.25,36.19,36.23,27300.0,27.5925,27.6306,27.5849,27.6154,27300.0
2011-07-11 13:30:00,36.23,36.32,36.23,36.27,106700.0,27.6154,27.684,27.6154,27.6459,106700.0
2011-07-11 13:40:00,36.27,36.37,36.23,36.37,91600.0,27.6459,27.7221,27.6154,27.7221,91600.0
2011-07-11 13:50:00,36.38,36.41,36.35,36.38,48900.0,27.7297,27.7526,27.7068,27.7297,48900.0
2011-07-11 14:00:00,36.39,36.45,36.35,36.39,63900.0,27.7373,27.7831,27.7068,27.7373,63900.0
2011-07-11 14:10:00,36.4,36.44,36.35,36.35,112900.0,27.7449,27.7754,27.7068,27.7068,112900.0
2011-07-11 14:20:00,36.36,36.42,36.32,36.32,76100.0,27.7145,27.7602,27.684,27.684,76100.0
2011-07-11 14:30:00,36.32,36.32,36.24,36.32,52500.0,27.684,27.684,27.623,27.684,52500.0
2011-07-11 14:40:00,36.32,36.33,36.24,36.24,56100.0,27.684,27.6916,27.623,27.623,56100.0
2011-07-11 14:50:00,36.24,36.26,36.19,36.23,76900.0,27.623,27.6382,27.5849,27.6154,76900.0
2011-07-11 15:00:00,36.24,36.3,36.17,36.18,85900.0,27.623,27.6687,27.5696,27.5773,85900.0
2011-07-11 15:10:00,36.18,36.24,36.17,36.18,83500.0,27.5773,27.623,27.5696,27.5773,83500.0
2011-07-11 15:20:00,36.18,36.27,36.18,36.26,117000.0,27.5773,27.6459,27.5773,27.6382,117000.0
2011-07-11 15:30:00,36.26,36.3,36.23,36.27,130400.0,27.6382,27.6687,27.6154,27.6459,130400.0
2011-07-11 15:40:00,36.28,36.32,36.25,36.3,291500.0,27.6535,27.684,27.6306,27.6687,291500.0
2011-07-11 15:50:00,36.29,36.43,36.29,36.41,545200.0,27.6611,27.7678,27.6611,27.7526,545200.0
2011-07-12 09:30:00,36.01,36.13,35.88,36.01,399800.0,27.4477,27.5391,27.3486,27.4477,399800.0
2011-07-12 09:40:00,35.99,36.02,35.87,35.98,184100.0,27.4324,27.4553,27.341,27.4248,184100.0
2011-07-12 09:50:00,35.97,36.0,35.92,35.98,111700.0,27.4172,27.4401,27.3791,27.4248,111700.0
2011-07-12 10:00:00,35.98,36.24,35.98,36.12,349800.0,27.4248,27.623,27.4248,27.5315,349800.0
2011-07-12 10:10:00,36.13,36.13,36.0,36.09,144000.0,27.5391,27.5391,27.4401,27.5087,144000.0
2011-07-12 10:20:00,36.09,36.2,36.07,36.14,96100.0,27.5087,27.5925,27.4934,27.5468,96100.0
2011-07-12 10:30:00,36.14,36.21,36.07,36.2,102100.0,27.5468,27.6001,27.4934,27.5925,102100.0
2011-07-12 10:40:00,36.2,36.24,36.1,36.14,83600.0,27.5925,27.623,27.5163,27.5468,83600.0
2011-07-12 10:50:00,36.14,36.22,36.04,36.2,91100.0,27.5468,27.6077,27.4705,27.5925,91100.0
2011-07-12 11:00:00,36.2,36.25,36.12,36.14,101200.0,27.5925,27.6306,27.5315,27.5468,101200.0
2011-07-12 11:10:00,36.14,36.21,36.08,36.15,89000.0,27.5468,27.6001,27.501,27.5544,89000.0
2011-07-12 11:20:00,36.15,36.24,36.13,36.23,91500.0,27.5544,27.623,27.5391,27.6154,91500.0
2011-07-12 11:30:00,36.24,36.33,36.23,36.31,187200.0,27.623,27.6916,27.6154,27.6763,187200.0
2011-07-12 11:40:00,36.31,36.44,36.3,36.38,102500.0,27.6763,27.7754,27.6687,27.7297,102500.0
2011-07-12 11:50:00,36.38,36.39,36.28,36.32,134700.0,27.7297,27.7373,27.6535,27.684,134700.0
2011-07-12 12:00:00,36.32,36.33,36.2,36.26,96300.0,27.684,27.6916,27.5925,27.6382,96300.0
2011-07-12 12:10:00,36.27,36.27,36.14,36.16,60700.0,27.6459,27.6459,27.5468,27.562,60700.0
2011-07-12 12:20:00,36.17,36.18,36.01,36.01,56100.0,27.5696,27.5773,27.4477,27.4477,56100.0
2011-07-12 12:30:00,36.01,36.04,36.0,36.01,46100.0,27.4477,27.4705,27.4401,27.4477,46100.0
2011-07-12 12:40:00,36.01,36.08,36.01,36.04,36100.0,27.4477,27.501,27.4477,27.4705,36100.0
2011-07-12 12:50:00,36.05,36.08,36.03,36.08,22000.0,27.4782,27.501,27.4629,27.501,22000.0
2011-07-12 13:00:00,36.07,36.08,36.05,36.05,86400.0,27.4934,27.501,27.4782,27.4782,86400.0
2011-07-12 13:10:00,36.05,36.07,35.97,36.03,89900.0,27.4782,27.4934,27.4172,27.4629,89900.0
2011-07-12 13:20:00,36.03,36.06,36.0,36.0,39900.0,27.4629,27.4858,27.4401,27.4401,39900.0
2011-07-12 13:30:00,36.0,36.0,35.92,35.93,55700.0,27.4401,27.4401,27.3791,27.3867,55700.0
2011-07-12 13:40:00,35.93,35.94,35.87,35.92,39900.0,27.3867,27.3943,27.341,27.3791,39900.0
2011-07-12 13:50:00,35.93,35.93,35.8,35.81,68400.0,27.3867,27.3867,27.2876,27.2952,68400.0
2011-07-12 14:00:00,35.81,36.0,35.81,35.99,82000.0,27.2952,27.4401,27.2952,27.4324,82000.0
2011-07-12 14:10:00,35.99,36.11,35.97,36.05,159100.0,27.4324,27.5239,27.4172,27.4782,159100.0
2011-07-12 14:20:00,36.06,36.09,35.96,36.0,58400.0,27.4858,27.5087,27.4096,27.4401,58400.0
2011-07-12 14:30:00,36.0,36.04,35.91,35.95,133000.0,27.4401,27.4705,27.3715,27.4019,133000.0
2011-07-12 14:40:00,35.95,35.95,35.85,35.89,107400.0,27.4019,27.4019,27.3257,27.3562,107400.0
2011-07-12 14:50:00,35.88,35.97,35.87,35.9,138400.0,27.3486,27.4172,27.341,27.3638,138400.0
2011-07-12 15:00:00,35.89,35.95,35.85,35.86,125600.0,27.3562,27.4019,27.3257,27.3333,125600.0
2011-07-12 15:10:00,35.86,35.9,35.78,35.9,142500.0,27.3333,27.3638,27.2724,27.3638,142500.0
2011-07-12 15:20:00,35.9,35.92,35.8,35.88,209100.0,27.3638,27.3791,27.2876,27.3486,209100.0
2011-07-12 15:30:00,35.88,35.93,35.87,35.92,164000.0,27.3486,27.3867,27.341,27.3791,164000.0
2011-07-12 15:40:00,35.92,35.93,35.77,35.77,259500.0,27.3791,27.3867,27.2647,27.2647,259500.0
2011-07-12 15:50:00,35.77,35.85,35.76,35.84,470700.0,27.2647,27.3257,27.2571,27.3181,470700.0
2011-07-13 09:30:00,36.06,36.35,36.0,36.2,186200.0,27.4858,27.7068,27.4401,27.5925,186200.0
2011-07-13 09:40:00,36.2,36.29,36.15,36.24,136300.0,27.5925,27.6611,27.5544,27.623,136300.0
2011-07-13 09:50:00,36.25,36.27,36.06,36.13,57600.0,27.6306,27.6459,27.4858,27.5391,57600.0
2011-07-13 10:00:00,36.14,36.4,36.14,36.29,224800.0,27.5468,27.7449,27.5468,27.6611,224800.0
2011-07-13 10:10:00,36.3,36.38,36.21,36.33,168100.0,27.6687,27.7297,27.6001,27.6916,168100.0
2011-07-13 10:20:00,36.34,36.41,36.3,36.4,127400.0,27.6992,27.7526,27.6687,27.7449,127400.0
2011-07-13 10:30:00,36.4,36.52,36.38,36.45,84800.0,27.7449,27.8364,27.7297,27.7831,84800.0
2011-07-13 10:40:00,36.46,36.51,36.4,36.47,69400.0,27.7907,27.8288,27.7449,27.7983,69400.0
2011-07-13 10:50:00,36.47,36.51,36.44,36.48,39500.0,27.7983,27.8288,27.7754,27.8059,39500.0
2011-07-13 11:00:00,36.47,36.49,36.34,36.34,85500.0,27.7983,27.8135,27.6992,27.6992,85500.0
2011-07-13 11:10:00,36.34,36.39,36.34,36.38,90900.0,27.6992,27.7373,27.6992,27.7297,90900.0
2011-07-13 11:20:00,36.38,36.51,36.36,36.48,315100.0,27.7297,27.8288,27.7145,27.8059,315100.0
2011-07-13 11:30:00,36.48,36.59,36.44,36.55,104500.0,27.8059,27.8898,27.7754,27.8593,104500.0
2011-07-13 11:40:00,36.55,36.59,36.5,36.51,40400.0,27.8593,27.8898,27.8212,27.8288,40400.0
2011-07-13 11:50:00,36.5,36.55,36.47,36.48,42400.0,27.8212,27.8593,27.7983,27.8059,42400.0
2011-07-13 12:00:00,36.47,36.55,36.43,36.54,153800.0,27.7983,27.8593,27.7678,27.8517,153800.0
2011-07-13 12:10:00,36.55,36.61,36.55,36.58,44100.0,27.8593,27.905,27.8593,27.8821,44100.0
2011-07-13 12:20:00,36.58,36.61,36.51,36.52,43000.0,27.8821,27.905,27.8288,27.8364,43000.0
2011-07-13 12:30:00,36.53,36.56,36.5,36.5,57700.0,27.844,27.8669,27.8212,27.8212,57700.0
2011-07-13 12:40:00,36.51,36.59,36.49,36.57,53500.0,27.8288,27.8898,27.8135,27.8745,53500.0
2011-07-13 12:50:00,36.57,36.58,36.52,36.53,35000.0,27.8745,27.8821,27.8364,27.844,35000.0
2011-07-13 13:00:00,36.52,36.54,36.46,36.49,27300.0,27.8364,27.8517,27.7907,27.8135,27300.0
2011-07-13 13:10:00,36.49,36.49,36.42,36.46,17900.0,27.8135,27.8135,27.7602,27.7907,17900.0
2011-07-13 13:20:00,36.46,36.5,36.45,36.49,29700.0,27.7907,27.8212,27.7831,27.8135,29700.0
2011-07-13 13:30:00,36.49,36.51,36.47,36.5,58100.0,27.8135,27.8288,27.7983,27.8212,58100.0
2011-07-13 13:40:00,36.5,36.5,36.41,36.41,44100.0,27.8212,27.8212,27.7526,27.7526,44100.0
2011-07-13 13:50:00,36.42,36.43,36.32,36.32,72900.0,27.7602,27.7678,27.684,27.684,72900.0
2011-07-13 14:00:00,36.32,36.33,36.25,36.3,101600.0,27.684,27.6916,27.6306,27.6687,101600.0
2011-07-13 14:10:00,36.3,36.31,36.16,36.19,98500.0,27.6687,27.6763,27.562,27.5849,98500.0
2011-07-13 14:20:00,36.19,36.19,36.1,36.17,57100.0,27.5849,27.5849,27.5163,27.5696,57100.0
2011-07-13 14:30:00,36.16,36.23,36.15,36.18,39200.0,27.562,27.6154,27.5544,27.5773,39200.0
2011-07-13 14:40:00,36.17,36.18,36.11,36.15,38900.0,27.5696,27.5773,27.5239,27.5544,38900.0
2011-07-13 14:50:00,36.15,36.25,36.15,36.19,31400.0,27.5544,27.6306,27.5544,27.5849,31400.0
2011-07-13 15:00:00,36.19,36.27,36.08,36.11,75000.0,27.5849,27.6459,27.501,27.5239,75000.0
2011-07-13 15:10:00,36.12,36.13,36.0,36.0,72300.0,27.5315,27.5391,27.4401,27.4401,72300.0
2011-07-13 15:20:00,36.0,36.01,35.93,36.0,97000.0,27.4401,27.4477,27.3867,27.4401,97000.0
2011-07-13 15:30:00,36.0,36.0,35.92,35.92,131900.0,27.4401,27.4401,27.3791,27.3791,131900.0
2011-07-13 15:40:00,35.92,36.01,35.88,35.96,205700.0,27.3791,27.4477,27.3486,27.4096,205700.0
2011-07-13 15:50:00,35.97,36.03,35.95,35.99,169700.0,27.4172,27.4629,27.4019,27.4324,169700.0
2011-07-14 09:30:00,35.88,35.88,35.51,35.56,119600.0,27.3486,27.3486,27.0666,27.1047,119600.0
2011-07-14 09:40:00,35.57,35.73,35.55,35.6,153700.0,27.1123,27.2343,27.0971,27.1352,153700.0
2011-07-14 09:50:00,35.6,35.75,35.59,35.74,121700.0,27.1352,27.2495,27.1275,27.2419,121700.0
2011-07-14 10:00:00,35.74,35.81,35.66,35.73,165500.0,27.2419,27.2952,27.1809,27.2343,165500.0
2011-07-14 10:10:00,35.73,35.76,35.64,35.74,87700.0,27.2343,27.2571,27.1657,27.2419,87700.0
2011-07-14 10:20:00,35.74,35.77,35.66,35.72,91800.0,27.2419,27.2647,27.1809,27.2266,91800.0
2011-07-14 10:30:00,35.73,35.77,35.59,35.68,114100.0,27.2343,27.2647,27.1275,27.1961,114100.0
2011-07-14 10:40:00,35.68,35.69,35.5,35.51,95800.0,27.1961,27.2038,27.0589,27.0666,95800.0
2011-07-14 10:50:00,35.51,35.52,35.38,35.4,222200.0,27.0666,27.0742,26.9675,26.9827,222200.0
2011-07-14 11:00:00,35.39,35.45,35.35,35.45,119400.0,26.9751,27.0208,26.9446,27.0208,119400.0
2011-07-14 11:10:00,35.45,35.48,35.36,35.43,60800.0,27.0208,27.0437,26.9522,27.0056,60800.0
2011-07-14 11:20:00,35.43,35.46,35.4,35.42,81800.0,27.0056,27.0285,26.9827,26.998,81800.0
2011-07-14 11:30:00,35.42,35.48,35.39,35.4,116800.0,26.998,27.0437,26.9751,26.9827,116800.0
2011-07-14 11:40:00,35.4,35.5,35.38,35.39,113700.0,26.9827,27.0589,26.9675,26.9751,113700.0
2011-07-14 11:50:00,35.4,35.46,35.39,35.4,122300.0,26.9827,27.0285,26.9751,26.9827,122300.0
2011-07-14 12:00:00,35.41,35.43,35.28,35.3,153900.0,26.9903,27.0056,26.8913,26.9065,153900.0
2011-07-14 12:10:00,35.29,35.3,35.05,35.05,142500.0,26.8989,26.9065,26.7159,26.7159,142500.0
2011-07-14 12:20:00,35.05,35.06,34.82,34.96,372100.0,26.7159,26.7236,26.5406,26.6473,372100.0
2011-07-14 12:30:00,34.97,35.03,34.93,34.98,126400.0,26.655,26.7007,26.6245,26.6626,126400.0
2011-07-14 12:40:00,34.99,35.06,34.98,34.99,122400.0,26.6702,26.7236,26.6626,26.6702,122400.0
2011-07-14 12:50:00,35.0,35.0,34.81,34.85,136500.0,26.6778,26.6778,26.533,26.5635,136500.0
2011-07-14 13:00:00,34.85,34.9,34.78,34.84,119300.0,26.5635,26.6016,26.5101,26.5559,119300.0
2011-07-14 13:10:00,34.85,34.85,34.72,34.73,108900.0,26.5635,26.5635,26.4644,26.472,108900.0
2011-07-14 13:20:00,34.72,34.83,34.68,34.82,141800.0,26.4644,26.5483,26.4339,26.5406,141800.0
2011-07-14 13:30:00,34.82,35.0,34.81,34.86,151300.0,26.5406,26.6778,26.533,26.5711,151300.0
2011-07-14 13:40:00,34.86,34.94,34.85,34.94,226300.0,26.5711,26.6321,26.5635,26.6321,226300.0
2011-07-14 13:50:00,34.94,35.11,34.94,35.1,147800.0,26.6321,26.7617,26.6321,26.7541,147800.0
2011-07-14 14:00:00,35.11,35.2,35.09,35.2,111600.0,26.7617,26.8303,26.7464,26.8303,111600.0
2011-07-14 14:10:00,35.2,35.33,35.2,35.27,137900.0,26.8303,26.9294,26.8303,26.8836,137900.0
2011-07-14 14:20:00,35.27,35.34,35.16,35.24,123000.0,26.8836,26.937,26.7998,26.8608,123000.0
2011-07-14 14:30:00,35.24,35.27,35.13,35.14,100800.0,26.8608,26.8836,26.7769,26.7845,100800.0
2011-07-14 14:40:00,35.14,35.26,35.13,35.2,80100.0,26.7845,26.876,26.7769,26.8303,80100.0
2011-07-14 14:50:00,35.21,35.24,35.17,35.2,83700.0,26.8379,26.8608,26.8074,26.8303,83700.0
2011-07-14 15:00:00,35.21,35.27,35.1,35.14,74500.0,26.8379,26.8836,26.7541,26.7845,74500.0
2011-07-14 15:10:00,35.13,35.29,35.1,35.29,117200.0,26.7769,26.8989,26.7541,26.8989,117200.0
2011-07-14 15:20:00,35.29,35.36,35.29,35.33,150100.0,26.8989,26.9522,26.8989,26.9294,150100.0
2011-07-14 15:30:00,35.33,35.42,35.29,35.39,185000.0,26.9294,26.998,26.8989,26.9751,185000.0
2011-07-14 15:40:00,35.4,35.45,35.28,35.33,270900.0,26.9827,27.0208,26.8913,26.9294,270900.0
2011-07-14 15:50:00,35.33,35.33,35.21,35.29,369800.0,26.9294,26.9294,26.8379,26.8989,369800.0
2011-07-15 09:30:00,35.34,35.44,35.22,35.25,332900.0,26.937,27.0132,26.8455,26.8684,332900.0
2011-07-15 09:40:00,35.25,35.28,35.14,35.25,58300.0,26.8684,26.8913,26.7845,26.8684,58300.0
2011-07-15 09:50:00,35.25,35.31,35.09,35.13,171000.0,26.8684,26.9141,26.7464,26.7769,171000.0
2011-07-15 10:00:00,35.13,35.3,35.09,35.14,89200.0,26.7769,26.9065,26.7464,26.7845,89200.0
2011-07-15 10:10:00,35.13,35.14,35.0,35.0,131700.0,26.7769,26.7845,26.6778,26.6778,131700.0
2011-07-15 10:20:00,35.0,35.06,34.99,35.02,193700.0,26.6778,26.7236,26.6702,26.6931,193700.0
2011-07-15 10:30:00,35.02,35.07,34.98,35.04,65600.0,26.6931,26.7312,26.6626,26.7083,65600.0
2011-07-15 10:40:00,35.04,35.12,35.01,35.07,47500.0,26.7083,26.7693,26.6855,26.7312,47500.0
2011-07-15 10:50:00,35.06,35.1,34.99,35.04,65200.0,26.7236,26.7541,26.6702,26.7083,65200.0
2011-07-15 11:00:00,35.05,35.1,35.0,35.07,102600.0,26.7159,26.7541,26.6778,26.7312,102600.0
2011-07-15 11:10:00,35.07,35.18,35.07,35.12,42600.0,26.7312,26.815,26.7312,26.7693,42600.0
2011-07-15 11:20:00,35.12,35.14,35.09,35.12,47800.0,26.7693,26.7845,26.7464,26.7693,47800.0
2011-07-15 11:30:00,35.12,35.12,35.07,35.08,35100.0,26.7693,26.7693,26.7312,26.7388,35100.0
2011-07-15 11:40:00,35.08,35.11,35.03,35.07,34400.0,26.7388,26.7617,26.7007,26.7312,34400.0
2011-07-15 11:50:00,35.08,35.17,35.08,35.12,35800.0,26.7388,26.8074,26.7388,26.7693,35800.0
2011-07-15 12:00:00,35.13,35.35,35.13,35.25,95500.0,26.7769,26.9446,26.7769,26.8684,95500.0
2011-07-15 12:10:00,35.25,35.27,35.13,35.13,41700.0,26.8684,26.8836,26.7769,26.7769,41700.0
2011-07-15 12:20:00,35.13,35.18,35.1,35.18,31200.0,26.7769,26.815,26.7541,26.815,31200.0
2011-07-15 12:30:00,35.19,35.21,35.08,35.08,53300.0,26.8227,26.8379,26.7388,26.7388,53300.0
2011-07-15 12:40:00,35.09,35.1,35.01,35.04,51000.0,26.7464,26.7541,26.6855,26.7083,51000.0
2011-07-15 12:50:00,35.04,35.06,35.0,35.04,29600.0,26.7083,26.7236,26.6778,26.7083,29600.0
2011-07-15 13:00:00,35.05,35.05,35.0,35.05,39500.0,26.7159,26.7159,26.6778,26.7159,39500.0
2011-07-15 13:10:00,35.05,35.07,35.01,35.04,15200.0,26.7159,26.7312,26.6855,26.7083,15200.0
2011-07-15 13:20:00,35.04,35.07,35.0,35.05,15900.0,26.7083,26.7312,26.6778,26.7159,15900.0
2011-07-15 13:30:00,35.05,35.07,35.02,35.03,18800.0,26.7159,26.7312,26.6931,26.7007,18800.0
2011-07-15 13:40:00,35.03,35.04,35.0,35.01,16400.0,26.7007,26.7083,26.6778,26.6855,16400.0
2011-07-15 13:50:00,35.01,35.05,34.99,35.0,87000.0,26.6855,26.7159,26.6702,26.6778,87000.0
2011-07-15 14:00:00,35.0,35.03,35.0,35.01,28100.0,26.6778,26.7007,26.6778,26.6855,28100.0
2011-07-15 14:10:00,35.01,35.08,34.99,35.07,53500.0,26.6855,26.7388,26.6702,26.7312,53500.0
2011-07-15 14:20:00,35.06,35.06,34.95,34.98,38200.0,26.7236,26.7236,26.6397,26.6626,38200.0
2011-07-15 14:30:00,34.97,35.01,34.95,34.99,30000.0,26.655,26.6855,26.6397,26.6702,30000.0
2011-07-15 14:40:00,35.0,35.06,34.97,35.02,37300.0,26.6778,26.7236,26.655,26.6931,37300.0
2011-07-15 14:50:00,35.02,35.03,34.96,34.97,44200.0,26.6931,26.7007,26.6473,26.655,44200.0
2011-07-15 15:00:00,34.96,35.01,34.91,34.99,46900.0,26.6473,26.6855,26.6092,26.6702,46900.0
2011-07-15 15:10:00,35.0,35.03,34.97,34.98,37300.0,26.6778,26.7007,26.655,26.6626,37300.0
2011-07-15 15:20:00,34.99,35.09,34.98,35.08,47900.0,26.6702,26.7464,26.6626,26.7388,47900.0
2011-07-15 15:30:00,35.08,35.16,35.08,35.13,112900.0,26.7388,26.7998,26.7388,26.7769,112900.0
2011-07-15 15:40:00,35.13,35.21,35.11,35.2,162600.0,26.7769,26.8379,26.7617,26.8303,162600.0
2011-07-15 15:50:00,35.19,35.21,35.17,35.21,198700.0,26.8227,26.8379,26.8074,26.8379,198700.0
2011-07-18 09:30:00,34.7,34.8,34.61,34.75,167100.0,26.4492,26.5254,26.3806,26.4873,167100.0
2011-07-18 09:40:00,34.75,34.95,34.73,34.84,107000.0,26.4873,26.6397,26.472,26.5559,107000.0
2011-07-18 09:50:00,34.83,34.84,34.63,34.7,92000.0,26.5483,26.5559,26.3958,26.4492,92000.0
2011-07-18 10:00:00,34.7,34.76,34.59,34.66,156400.0,26.4492,26.4949,26.3653,26.4187,156400.0
2011-07-18 10:10:00,34.66,34.66,34.55,34.58,125500.0,26.4187,26.4187,26.3348,26.3577,125500.0
2011-07-18 10:20:00,34.58,34.68,34.58,34.65,52300.0,26.3577,26.4339,26.3577,26.4111,52300.0
2011-07-18 10:30:00,34.65,34.65,34.52,34.56,73100.0,26.4111,26.4111,26.312,26.3425,73100.0
2011-07-18 10:40:00,34.57,34.62,34.54,34.55,48600.0,26.3501,26.3882,26.3272,26.3348,48600.0
2011-07-18 10:50:00,34.55,34.59,34.49,34.56,66700.0,26.3348,26.3653,26.2891,26.3425,66700.0
2011-07-18 11:00:00,34.56,34.62,34.49,34.51,49300.0,26.3425,26.3882,26.2891,26.3043,49300.0
2011-07-18 11:10:00,34.52,34.54,34.48,34.5,27300.0,26.312,26.3272,26.2815,26.2967,27300.0
2011-07-18 11:20:00,34.5,34.62,34.49,34.58,27900.0,26.2967,26.3882,26.2891,26.3577,27900.0
2011-07-18 11:30:00,34.57,34.57,34.44,34.44,97700.0,26.3501,26.3501,26.251,26.251,97700.0
2011-07-18 11:40:00,34.44,34.45,34.38,34.42,73200.0,26.251,26.2586,26.2053,26.2357,73200.0
2011-07-18 11:50:00,34.41,34.46,34.39,34.44,76700.0,26.2281,26.2662,26.2129,26.251,76700.0
2011-07-18 12:00:00,34.44,34.52,34.43,34.49,60200.0,26.251,26.312,26.2434,26.2891,60200.0
2011-07-18 12:10:00,34.49,34.55,34.48,34.52,38700.0,26.2891,26.3348,26.2815,26.312,38700.0
2011-07-18 12:20:00,34.51,34.51,34.44,34.44,23000.0,26.3043,26.3043,26.251,26.251,23000.0
2011-07-18 12:30:00,34.44,34.44,34.39,34.41,39400.0,26.251,26.251,26.2129,26.2281,39400.0
2011-07-18 12:40:00,34.4,34.47,34.38,34.46,72300.0,26.2205,26.2739,26.2053,26.2662,72300.0
2011-07-18 12:50:00,34.46,34.54,34.44,34.52,39800.0,26.2662,26.3272,26.251,26.312,39800.0
2011-07-18 13:00:00,34.53,34.53,34.46,34.51,38800.0,26.3196,26.3196,26.2662,26.3043,38800.0
2011-07-18 13:10:00,34.52,34.52,34.43,34.45,36100.0,26.312,26.312,26.2434,26.2586,36100.0
2011-07-18 13:20:00,34.46,34.48,34.42,34.43,57900.0,26.2662,26.2815,26.2357,26.2434,57900.0
2011-07-18 13:30:00,34.44,34.53,34.44,34.49,33400.0,26.251,26.3196,26.251,26.2891,33400.0
2011-07-18 13:40:00,34.49,34.58,34.46,34.55,132400.0,26.2891,26.3577,26.2662,26.3348,132400.0
2011-07-18 13:50:00,34.56,34.63,34.55,34.63,60400.0,26.3425,26.3958,26.3348,26.3958,60400.0
2011-07-18 14:00:00,34.63,34.7,34.62,34.7,125300.0,26.3958,26.4492,26.3882,26.4492,125300.0
2011-07-18 14:10:00,34.69,34.76,34.66,34.73,112200.0,26.4415,26.4949,26.4187,26.472,112200.0
2011-07-18 14:20:00,34.74,34.76,34.71,34.73,137100.0,26.4797,26.4949,26.4568,26.472,137100.0
2011-07-18 14:30:00,34.73,34.76,34.7,34.75,118500.0,26.472,26.4949,26.4492,26.4873,118500.0
2011-07-18 14:40:00,34.75,34.75,34.73,34.74,73900.0,26.4873,26.4873,26.472,26.4797,73900.0
2011-07-18 14:50:00,34.73,34.8,34.73,34.8,89700.0,26.472,26.5254,26.472,26.5254,89700.0
2011-07-18 15:00:00,34.79,34.83,34.74,34.75,125400.0,26.5178,26.5483,26.4797,26.4873,125400.0
2011-07-18 15:10:00,34.74,34.77,34.72,34.75,162300.0,26.4797,26.5025,26.4644,26.4873,162300.0
2011-07-18 15:20:00,34.75,34.76,34.7,34.73,152000.0,26.4873,26.4949,26.4492,26.472,152000.0
2011-07-18 15:30:00,34.72,34.76,34.64,34.68,146400.0,26.4644,26.4949,26.4034,26.4339,146400.0
2011-07-18 15:40:00,34.68,34.69,34.62,34.69,328700.0,26.4339,26.4415,26.3882,26.4415,328700.0
2011-07-18 15:50:00,34.69,34.76,34.68,34.76,284200.0,26.4415,26.4949,26.4339,26.4949,284200.0
2011-07-19 09:30:00,35.07,35.21,35.06,35.16,109700.0,26.7312,26.8379,26.7236,26.7998,109700.0
2011-07-19 09:40:00,35.17,35.31,35.17,35.3,78400.0,26.8074,26.9141,26.8074,26.9065,78400.0
2011-07-19 09:50:00,35.3,35.31,35.18,35.22,74600.0,26.9065,26.9141,26.815,26.8455,74600.0
2011-07-19 10:00:00,35.22,35.35,35.22,35.35,111700.0,26.8455,26.9446,26.8455,26.9446,111700.0
2011-07-19 10:10:00,35.35,35.36,35.25,35.34,74200.0,26.9446,26.9522,26.8684,26.937,74200.0
2011-07-19 10:20:00,35.34,35.48,35.33,35.42,72900.0,26.937,27.0437,26.9294,26.998,72900.0
2011-07-19 10:30:00,35.42,35.46,35.38,35.43,72200.0,26.998,27.0285,26.9675,27.0056,72200.0
2011-07-19 10:40:00,35.43,35.46,35.38,35.44,57000.0,27.0056,27.0285,26.9675,27.0132,57000.0
2011-07-19 10:50:00,35.44,35.47,35.39,35.4,36900.0,27.0132,27.0361,26.9751,26.9827,36900.0
2011-07-19 11:00:00,35.4,35.41,35.33,35.38,35300.0,26.9827,26.9903,26.9294,26.9675,35300.0
2011-07-19 11:10:00,35.37,35.39,35.31,35.31,40200.0,26.9599,26.9751,26.9141,26.9141,40200.0
2011-07-19 11:20:00,35.31,35.39,35.3,35.38,30500.0,26.9141,26.9751,26.9065,26.9675,30500.0
2011-07-19 11:30:00,35.38,35.39,35.3,35.3,41000.0,26.9675,26.9751,26.9065,26.9065,41000.0
2011-07-19 11:40:00,35.3,35.36,35.28,35.35,59200.0,26.9065,26.9522,26.8913,26.9446,59200.0
2011-07-19 11:50:00,35.34,35.38,35.34,35.36,42000.0,26.937,26.9675,26.937,26.9522,42000.0
2011-07-19 12:00:00,35.36,35.42,35.36,35.39,58000.0,26.9522,26.998,26.9522,26.9751,58000.0
2011-07-19 12:10:00,35.4,35.45,35.38,35.4,35600.0,26.9827,27.0208,26.9675,26.9827,35600.0
2011-07-19 12:20:00,35.4,35.4,35.37,35.39,49200.0,26.9827,26.9827,26.9599,26.9751,49200.0
2011-07-19 12:30:00,35.38,35.46,35.38,35.42,37800.0,26.9675,27.0285,26.9675,26.998,37800.0
2011-07-19 12:40:00,35.42,35.45,35.41,35.43,76800.0,26.998,27.0208,26.9903,27.0056,76800.0
2011-07-19 12:50:00,35.42,35.45,35.41,35.42,20700.0,26.998,27.0208,26.9903,26.998,20700.0
2011-07-19 13:00:00,35.42,35.43,35.29,35.29,26000.0,26.998,27.0056,26.8989,26.8989,26000.0
2011-07-19 13:10:00,35.3,35.4,35.25,35.39,32100.0,26.9065,26.9827,26.8684,26.9751,32100.0
2011-07-19 13:20:00,35.39,35.46,35.36,35.44,32500.0,26.9751,27.0285,26.9522,27.0132,32500.0
2011-07-19 13:30:00,35.44,35.5,35.38,35.46,70100.0,27.0132,27.0589,26.9675,27.0285,70100.0
2011-07-19 13:40:00,35.47,35.61,35.43,35.54,68500.0,27.0361,27.1428,27.0056,27.0894,68500.0
2011-07-19 13:50:00,35.55,35.6,35.54,35.59,58400.0,27.0971,27.1352,27.0894,27.1275,58400.0
2011-07-19 14:00:00,35.59,35.61,35.53,35.6,69800.0,27.1275,27.1428,27.0818,27.1352,69800.0
2011-07-19 14:10:00,35.6,35.64,35.57,35.61,73600.0,27.1352,27.1657,27.1123,27.1428,73600.0
2011-07-19 14:20:00,35.61,35.67,35.57,35.67,67100.0,27.1428,27.1885,27.1123,27.1885,67100.0
2011-07-19 14:30:00,35.67,35.67,35.59,35.63,76100.0,27.1885,27.1885,27.1275,27.158,76100.0
2011-07-19 14:40:00,35.63,35.74,35.63,35.72,71200.0,27.158,27.2419,27.158,27.2266,71200.0
2011-07-19 14:50:00,35.71,35.74,35.69,35.72,52700.0,27.219,27.2419,27.2038,27.2266,52700.0
2011-07-19 15:00:00,35.72,35.79,35.71,35.75,81900.0,27.2266,27.28,27.219,27.2495,81900.0
2011-07-19 15:10:00,35.74,35.8,35.74,35.76,71100.0,27.2419,27.2876,27.2419,27.2571,71100.0
2011-07-19 15:20:00,35.77,35.78,35.72,35.75,82300.0,27.2647,27.2724,27.2266,27.2495,82300.0
2011-07-19 15:30:00,35.74,35.77,35.72,35.74,100700.0,27.2419,27.2647,27.2266,27.2419,100700.0
2011-07-19 15:40:00,35.74,35.76,35.66,35.67,216900.0,27.2419,27.2571,27.1809,27.1885,216900.0
2011-07-19 15:50:00,35.68,35.69,35.6,35.69,352800.0,27.1961,27.2038,27.1352,27.2038,352800.0
2011-07-20 09:30:00,35.78,35.78,35.68,35.75,101800.0,27.2724,27.2724,27.1961,27.2495,101800.0
2011-07-20 09:40:00,35.75,35.75,35.68,35.69,94100.0,27.2495,27.2495,27.1961,27.2038,94100.0
2011-07-20 09:50:00,35.69,35.71,35.56,35.6,61000.0,27.2038,27.219,27.1047,27.1352,61000.0
2011-07-20 10:00:00,35.58,35.61,35.52,35.59,94600.0,27.1199,27.1428,27.0742,27.1275,94600.0
2011-07-20 10:10:00,35.58,35.65,35.44,35.49,88300.0,27.1199,27.1733,27.0132,27.0513,88300.0
2011-07-20 10:20:00,35.49,35.55,35.49,35.52,46100.0,27.0513,27.0971,27.0513,27.0742,46100.0
2011-07-20 10:30:00,35.52,35.58,35.48,35.52,68500.0,27.0742,27.1199,27.0437,27.0742,68500.0
2011-07-20 10:40:00,35.53,35.61,35.53,35.55,46300.0,27.0818,27.1428,27.0818,27.0971,46300.0
2011-07-20 10:50:00,35.54,35.57,35.49,35.53,63900.0,27.0894,27.1123,27.0513,27.0818,63900.0
2011-07-20 11:00:00,35.53,35.59,35.52,35.59,66100.0,27.0818,27.1275,27.0742,27.1275,66100.0
2011-07-20 11:10:00,35.59,35.6,35.52,35.55,76900.0,27.1275,27.1352,27.0742,27.0971,76900.0
2011-07-20 11:20:00,35.54,35.58,35.53,35.54,59300.0,27.0894,27.1199,27.0818,27.0894,59300.0
2011-07-20 11:30:00,35.54,35.56,35.48,35.51,34200.0,27.0894,27.1047,27.0437,27.0666,34200.0
2011-07-20 11:40:00,35.51,35.56,35.45,35.47,47500.0,27.0666,27.1047,27.0208,27.0361,47500.0
2011-07-20 11:50:00,35.48,35.51,35.45,35.49,31100.0,27.0437,27.0666,27.0208,27.0513,31100.0
2011-07-20 12:00:00,35.49,35.49,35.39,35.47,123100.0,27.0513,27.0513,26.9751,27.0361,123100.0
2011-07-20 12:10:00,35.47,35.47,35.41,35.41,48700.0,27.0361,27.0361,26.9903,26.9903,48700.0
2011-07-20 12:20:00,35.42,35.43,35.39,35.4,45900.0,26.998,27.0056,26.9751,26.9827,45900.0
2011-07-20 12:30:00,35.4,35.41,35.35,35.35,41700.0,26.9827,26.9903,26.9446,26.9446,41700.0
2011-07-20 12:40:00,35.35,35.38,35.35,35.36,29000.0,26.9446,26.9675,26.9446,26.9522,29000.0
2011-07-20 12:50:00,35.37,35.43,35.37,35.41,38900.0,26.9599,27.0056,26.9599,26.9903,38900.0
2011-07-20 13:00:00,35.41,35.43,35.37,35.4,33500.0,26.9903,27.0056,26.9599,26.9827,33500.0
2011-07-20 13:10:00,35.4,35.43,35.39,35.43,36100.0,26.9827,27.0056,26.9751,27.0056,36100.0
2011-07-20 13:20:00,35.43,35.51,35.42,35.51,30100.0,27.0056,27.0666,26.998,27.0666,30100.0
2011-07-20 13:30:00,35.51,35.56,35.49,35.53,52600.0,27.0666,27.1047,27.0513,27.0818,52600.0
2011-07-20 13:40:00,35.54,35.54,35.5,35.52,35000.0,27.0894,27.0894,27.0589,27.0742,35000.0
2011-07-20 13:50:00,35.52,35.54,35.51,35.54,29000.0,27.0742,27.0894,27.0666,27.0894,29000.0
2011-07-20 14:00:00,35.53,35.58,35.53,35.57,45000.0,27.0818,27.1199,27.0818,27.1123,45000.0
2011-07-20 14:10:00,35.57,35.59,35.54,35.55,47900.0,27.1123,27.1275,27.0894,27.0971,47900.0
2011-07-20 14:20:00,35.55,35.56,35.53,35.55,67000.0,27.0971,27.1047,27.0818,27.0971,67000.0
2011-07-20 14:30:00,35.55,35.55,35.51,35.51,67500.0,27.0971,27.0971,27.0666,27.0666,67500.0
2011-07-20 14:40:00,35.52,35.54,35.43,35.43,62500.0,27.0742,27.0894,27.0056,27.0056,62500.0
2011-07-20 14:50:00,35.44,35.51,35.44,35.51,87700.0,27.0132,27.0666,27.0132,27.0666,87700.0
2011-07-20 15:00:00,35.51,35.51,35.48,35.5,46500.0,27.0666,27.0666,27.0437,27.0589,46500.0
2011-07-20 15:10:00,35.51,35.52,35.47,35.47,96400.0,27.0666,27.0742,27.0361,27.0361,96400.0
2011-07-20 15:20:00,35.47,35.47,35.39,35.41,99100.0,27.0361,27.0361,26.9751,26.9903,99100.0
2011-07-20 15:30:00,35.41,35.44,35.4,35.43,89800.0,26.9903,27.0132,26.9827,27.0056,89800.0
2011-07-20 15:40:00,35.43,35.45,35.35,35.39,162500.0,27.0056,27.0208,26.9446,26.9751,162500.0
2011-07-20 15:50:00,35.38,35.45,35.36,35.45,396800.0,26.9675,27.0208,26.9522,27.0208,396800.0
2011-07-21 09:30:00,35.81,35.91,35.73,35.88,116900.0,27.2952,27.3715,27.2343,27.3486,116900.0
2011-07-21 09:40:00,35.88,36.12,35.87,36.08,98900.0,27.3486,27.5315,27.341,27.501,98900.0
2011-07-21 09:50:00,36.09,36.15,36.06,36.08,81000.0,27.5087,27.5544,27.4858,27.501,81000.0
2011-07-21 10:00:00,36.08,36.28,36.05,36.24,133400.0,27.501,27.6535,27.4782,27.623,133400.0
2011-07-21 10:10:00,36.23,36.29,36.2,36.24,94200.0,27.6154,27.6611,27.5925,27.623,94200.0
2011-07-21 10:20:00,36.25,36.37,36.2,36.36,119900.0,27.6306,27.7221,27.5925,27.7145,119900.0
2011-07-21 10:30:00,36.36,36.39,36.29,36.31,100300.0,27.7145,27.7373,27.6611,27.6763,100300.0
2011-07-21 10:40:00,36.3,36.37,36.29,36.36,40500.0,27.6687,27.7221,27.6611,27.7145,40500.0
2011-07-21 10:50:00,36.36,36.45,36.35,36.36,67400.0,27.7145,27.7831,27.7068,27.7145,67400.0
2011-07-21 11:00:00,36.36,36.39,36.34,36.39,47700.0,27.7145,27.7373,27.6992,27.7373,47700.0
2011-07-21 11:10:00,36.39,36.41,36.36,36.37,51800.0,27.7373,27.7526,27.7145,27.7221,51800.0
2011-07-21 11:20:00,36.36,36.4,36.31,36.34,101200.0,27.7145,27.7449,27.6763,27.6992,101200.0
2011-07-21 11:30:00,36.34,36.35,36.25,36.26,55500.0,27.6992,27.7068,27.6306,27.6382,55500.0
2011-07-21 11:40:00,36.26,36.28,36.24,36.26,58500.0,27.6382,27.6535,27.623,27.6382,58500.0
2011-07-21 11:50:00,36.25,36.3,36.25,36.27,63900.0,27.6306,27.6687,27.6306,27.6459,63900.0
2011-07-21 12:00:00,36.28,36.3,36.25,36.26,155000.0,27.6535,27.6687,27.6306,27.6382,155000.0
2011-07-21 12:10:00,36.26,36.29,36.22,36.25,76600.0,27.6382,27.6611,27.6077,27.6306,76600.0
2011-07-21 12:20:00,36.25,36.25,36.2,36.24,48800.0,27.6306,27.6306,27.5925,27.623,48800.0
2011-07-21 12:30:00,36.23,36.35,36.22,36.33,45800.0,27.6154,27.7068,27.6077,27.6916,45800.0
2011-07-21 12:40:00,36.33,36.58,36.33,36.51,97100.0,27.6916,27.8821,27.6916,27.8288,97100.0
2011-07-21 12:50:00,36.5,36.5,36.38,36.47,183400.0,27.8212,27.8212,27.7297,27.7983,183400.0
2011-07-21 13:00:00,36.48,36.52,36.44,36.45,58200.0,27.8059,27.8364,27.7754,27.7831,58200.0
2011-07-21 13:10:00,36.45,36.49,36.4,36.48,40800.0,27.7831,27.8135,27.7449,27.8059,40800.0
2011-07-21 13:20:00,36.48,36.53,36.45,36.53,30900.0,27.8059,27.844,27.7831,27.844,30900.0
2011-07-21 13:30:00,36.52,36.53,36.45,36.49,38800.0,27.8364,27.844,27.7831,27.8135,38800.0
2011-07-21 13:40:00,36.49,36.49,36.41,36.43,34500.0,27.8135,27.8135,27.7526,27.7678,34500.0
2011-07-21 13:50:00,36.42,36.44,36.37,36.43,50700.0,27.7602,27.7754,27.7221,27.7678,50700.0
2011-07-21 14:00:00,36.44,36.46,36.4,36.41,34600.0,27.7754,27.7907,27.7449,27.7526,34600.0
2011-07-21 14:10:00,36.4,36.43,36.36,36.37,46200.0,27.7449,27.7678,27.7145,27.7221,46200.0
2011-07-21 14:20:00,36.36,36.46,36.36,36.45,41600.0,27.7145,27.7907,27.7145,27.7831,41600.0
2011-07-21 14:30:00,36.44,36.49,36.41,36.43,78500.0,27.7754,27.8135,27.7526,27.7678,78500.0
2011-07-21 14:40:00,36.43,36.48,36.4,36.45,69800.0,27.7678,27.8059,27.7449,27.7831,69800.0
2011-07-21 14:50:00,36.45,36.49,36.39,36.49,84000.0,27.7831,27.8135,27.7373,27.8135,84000.0
2011-07-21 15:00:00,36.48,36.52,36.44,36.44,101500.0,27.8059,27.8364,27.7754,27.7754,101500.0
2011-07-21 15:10:00,36.44,36.51,36.41,36.5,112000.0,27.7754,27.8288,27.7526,27.8212,112000.0
2011-07-21 15:20:00,36.49,36.51,36.46,36.48,91600.0,27.8135,27.8288,27.7907,27.8059,91600.0
2011-07-21 15:30:00,36.48,36.48,36.34,36.35,142900.0,27.8059,27.8059,27.6992,27.7068,142900.0
2011-07-21 15:40:00,36.35,36.36,36.26,36.27,241300.0,27.7068,27.7145,27.6382,27.6459,241300.0
2011-07-21 15:50:00,36.27,36.31,36.25,36.3,389500.0,27.6459,27.6763,27.6306,27.6687,389500.0
2011-07-22 09:30:00,36.63,36.86,36.54,36.71,162600.0,27.9203,28.0956,27.8517,27.9812,162600.0
2011-07-22 09:40:00,36.71,36.71,36.55,36.61,99000.0,27.9812,27.9812,27.8593,27.905,99000.0
2011-07-22 09:50:00,36.61,36.61,36.47,36.5,84500.0,27.905,27.905,27.7983,27.8212,84500.0
2011-07-22 10:00:00,36.5,36.59,36.47,36.52,91300.0,27.8212,27.8898,27.7983,27.8364,91300.0
2011-07-22 10:10:00,36.52,36.58,36.45,36.5,85800.0,27.8364,27.8821,27.7831,27.8212,85800.0
2011-07-22 10:20:00,36.5,36.55,36.46,36.55,98600.0,27.8212,27.8593,27.7907,27.8593,98600.0
2011-07-22 10:30:00,36.55,36.65,36.52,36.63,68200.0,27.8593,27.9355,27.8364,27.9203,68200.0
2011-07-22 10:40:00,36.63,36.67,36.62,36.66,58300.0,27.9203,27.9507,27.9126,27.9431,58300.0
2011-07-22 10:50:00,36.66,36.76,36.61,36.76,74900.0,27.9431,28.0193,27.905,28.0193,74900.0
2011-07-22 11:00:00,36.76,36.77,36.66,36.67,71700.0,28.0193,28.027,27.9431,27.9507,71700.0
2011-07-22 11:10:00,36.68,36.73,36.66,36.66,55600.0,27.9584,27.9965,27.9431,27.9431,55600.0
2011-07-22 11:20:00,36.66,36.7,36.62,36.69,46300.0,27.9431,27.9736,27.9126,27.966,46300.0
2011-07-22 11:30:00,36.68,36.76,36.66,36.75,50000.0,27.9584,28.0193,27.9431,28.0117,50000.0
2011-07-22 11:40:00,36.75,36.75,36.67,36.67,30400.0,28.0117,28.0117,27.9507,27.9507,30400.0
2011-07-22 11:50:00,36.67,36.68,36.65,36.67,28600.0,27.9507,27.9584,27.9355,27.9507,28600.0
2011-07-22 12:00:00,36.67,36.72,36.63,36.7,37500.0,27.9507,27.9889,27.9203,27.9736,37500.0
2011-07-22 12:10:00,36.69,36.75,36.68,36.69,51700.0,27.966,28.0117,27.9584,27.966,51700.0
2011-07-22 12:20:00,36.68,36.69,36.64,36.67,38200.0,27.9584,27.966,27.9279,27.9507,38200.0
2011-07-22 12:30:00,36.67,36.72,36.67,36.68,44500.0,27.9507,27.9889,27.9507,27.9584,44500.0
2011-07-22 12:40:00,36.69,36.75,36.68,36.75,30700.0,27.966,28.0117,27.9584,28.0117,30700.0
2011-07-22 12:50:00,36.75,36.83,36.74,36.81,66300.0,28.0117,28.0727,28.0041,28.0575,66300.0
2011-07-22 13:00:00,36.82,36.83,36.72,36.72,32800.0,28.0651,28.0727,27.9889,27.9889,32800.0
2011-07-22 13:10:00,36.72,36.72,36.64,36.68,46000.0,27.9889,27.9889,27.9279,27.9584,46000.0
2011-07-22 13:20:00,36.69,36.69,36.63,36.66,34400.0,27.966,27.966,27.9203,27.9431,34400.0
2011-07-22 13:30:00,36.65,36.66,36.59,36.63,24500.0,27.9355,27.9431,27.8898,27.9203,24500.0
2011-07-22 13:40:00,36.63,36.67,36.6,36.62,31100.0,27.9203,27.9507,27.8974,27.9126,31100.0
2011-07-22 13:50:00,36.61,36.69,36.61,36.68,41300.0,27.905,27.966,27.905,27.9584,41300.0
2011-07-22 14:00:00,36.67,36.68,36.6,36.65,49200.0,27.9507,27.9584,27.8974,27.9355,49200.0
2011-07-22 14:10:00,36.64,36.66,36.63,36.64,24700.0,27.9279,27.9431,27.9203,27.9279,24700.0
2011-07-22 14:20:00,36.64,36.66,36.63,36.65,43900.0,27.9279,27.9431,27.9203,27.9355,43900.0
2011-07-22 14:30:00,36.65,36.72,36.64,36.72,68600.0,27.9355,27.9889,27.9279,27.9889,68600.0
2011-07-22 14:40:00,36.71,36.82,36.71,36.77,88200.0,27.9812,28.0651,27.9812,28.027,88200.0
2011-07-22 14:50:00,36.77,36.78,36.75,36.78,53400.0,28.027,28.0346,28.0117,28.0346,53400.0
2011-07-22 15:00:00,36.78,36.83,36.77,36.79,112100.0,28.0346,28.0727,28.027,28.0422,112100.0
2011-07-22 15:10:00,36.79,36.79,36.69,36.71,62900.0,28.0422,28.0422,27.966,27.9812,62900.0
2011-07-22 15:20:00,36.72,36.74,36.66,36.67,141100.0,27.9889,28.0041,27.9431,27.9507,141100.0
2011-07-22 15:30:00,36.67,36.68,36.59,36.59,133700.0,27.9507,27.9584,27.8898,27.8898,133700.0
2011-07-22 15:40:00,36.59,36.6,36.53,36.57,207100.0,27.8898,27.8974,27.844,27.8745,207100.0
2011-07-22 15:50:00,36.57,36.57,36.51,36.57,292600.0,27.8745,27.8745,27.8288,27.8745,292600.0
2011-07-25 09:30:00,36.18,36.26,36.12,36.17,49600.0,27.5773,27.6382,27.5315,27.5696,49600.0
2011-07-25 09:40:00,36.18,36.2,36.02,36.05,77500.0,27.5773,27.5925,27.4553,27.4782,77500.0
2011-07-25 09:50:00,36.06,36.14,36.04,36.12,66100.0,27.4858,27.5468,27.4705,27.5315,66100.0
2011-07-25 10:00:00,36.1,36.19,36.1,36.19,45100.0,27.5163,27.5849,27.5163,27.5849,45100.0
2011-07-25 10:10:00,36.19,36.22,36.06,36.12,67700.0,27.5849,27.6077,27.4858,27.5315,67700.0
2011-07-25 10:20:00,36.12,36.16,36.09,36.11,86400.0,27.5315,27.562,27.5087,27.5239,86400.0
2011-07-25 10:30:00,36.11,36.21,36.09,36.13,98400.0,27.5239,27.6001,27.5087,27.5391,98400.0
2011-07-25 10:40:00,36.13,36.2,36.07,36.11,95900.0,27.5391,27.5925,27.4934,27.5239,95900.0
2011-07-25 10:50:00,36.11,36.11,36.01,36.1,79000.0,27.5239,27.5239,27.4477,27.5163,79000.0
2011-07-25 11:00:00,36.1,36.15,36.08,36.12,65100.0,27.5163,27.5544,27.501,27.5315,65100.0
2011-07-25 11:10:00,36.12,36.12,36.07,36.09,51000.0,27.5315,27.5315,27.4934,27.5087,51000.0
2011-07-25 11:20:00,36.08,36.2,36.07,36.17,48300.0,27.501,27.5925,27.4934,27.5696,48300.0
2011-07-25 11:30:00,36.18,36.23,36.16,36.19,37200.0,27.5773,27.6154,27.562,27.5849,37200.0
2011-07-25 11:40:00,36.19,36.26,36.17,36.21,44200.0,27.5849,27.6382,27.5696,27.6001,44200.0
2011-07-25 11:50:00,36.21,36.29,36.18,36.29,62800.0,27.6001,27.6611,27.5773,27.6611,62800.0
2011-07-25 12:00:00,36.29,36.31,36.22,36.25,26900.0,27.6611,27.6763,27.6077,27.6306,26900.0
2011-07-25 12:10:00,36.25,36.28,36.2,36.22,39100.0,27.6306,27.6535,27.5925,27.6077,39100.0
2011-07-25 12:20:00,36.23,36.24,36.17,36.19,49200.0,27.6154,27.623,27.5696,27.5849,49200.0
2011-07-25 12:30:00,36.19,36.21,36.18,36.21,27500.0,27.5849,27.6001,27.5773,27.6001,27500.0
2011-07-25 12:40:00,36.2,36.29,36.19,36.27,22100.0,27.5925,27.6611,27.5849,27.6459,22100.0
2011-07-25 12:50:00,36.27,36.27,36.24,36.26,28100.0,27.6459,27.6459,27.623,27.6382,28100.0
2011-07-25 13:00:00,36.27,36.33,36.25,36.3,29400.0,27.6459,27.6916,27.6306,27.6687,29400.0
2011-07-25 13:10:00,36.3,36.33,36.27,36.3,26400.0,27.6687,27.6916,27.6459,27.6687,26400.0
2011-07-25 13:20:00,36.3,36.32,36.3,36.3,14400.0,27.6687,27.684,27.6687,27.6687,14400.0
2011-07-25 13:30:00,36.3,36.3,36.2,36.21,40000.0,27.6687,27.6687,27.5925,27.6001,40000.0
2011-07-25 13:40:00,36.2,36.22,36.18,36.2,47400.0,27.5925,27.6077,27.5773,27.5925,47400.0
2011-07-25 13:50:00,36.2,36.21,36.17,36.17,22200.0,27.5925,27.6001,27.5696,27.5696,22200.0
2011-07-25 14:00:00,36.17,36.21,36.15,36.18,63400.0,27.5696,27.6001,27.5544,27.5773,63400.0
2011-07-25 14:10:00,36.18,36.23,36.15,36.16,38500.0,27.5773,27.6154,27.5544,27.562,38500.0
2011-07-25 14:20:00,36.16,36.21,36.14,36.17,40400.0,27.562,27.6001,27.5468,27.5696,40400.0
2011-07-25 14:30:00,36.17,36.19,36.1,36.1,58700.0,27.5696,27.5849,27.5163,27.5163,58700.0
2011-07-25 14:40:00,36.1,36.17,36.08,36.11,74800.0,27.5163,27.5696,27.501,27.5239,74800.0
2011-07-25 14:50:00,36.11,36.16,36.08,36.11,40100.0,27.5239,27.562,27.501,27.5239,40100.0
2011-07-25 15:00:00,36.12,36.13,36.06,36.07,59100.0,27.5315,27.5391,27.4858,27.4934,59100.0
2011-07-25 15:10:00,36.06,36.16,36.04,36.15,55900.0,27.4858,27.562,27.4705,27.5544,55900.0
2011-07-25 15:20:00,36.15,36.19,36.11,36.18,52300.0,27.5544,27.5849,27.5239,27.5773,52300.0
2011-07-25 15:30:00,36.19,36.27,36.16,36.23,89500.0,27.5849,27.6459,27.562,27.6154,89500.0
2011-07-25 15:40:00,36.23,36.24,36.12,36.16,122100.0,27.6154,27.623,27.5315,27.562,122100.0
2011-07-25 15:50:00,36.15,36.2,36.13,36.15,183600.0,27.5544,27.5925,27.5391,27.5544,183600.0
2011-07-26 09:30:00,36.37,36.39,36.28,36.32,77000.0,27.7221,27.7373,27.6535,27.684,77000.0
2011-07-26 09:40:00,36.3,36.38,36.22,36.23,49500.0,27.6687,27.7297,27.6077,27.6154,49500.0
2011-07-26 09:50:00,36.23,36.25,36.14,36.18,56100.0,27.6154,27.6306,27.5468,27.5773,56100.0
2011-07-26 10:00:00,36.19,36.29,36.15,36.2,83100.0,27.5849,27.6611,27.5544,27.5925,83100.0
2011-07-26 10:10:00,36.2,36.31,36.19,36.24,64700.0,27.5925,27.6763,27.5849,27.623,64700.0
2011-07-26 10:20:00,36.24,36.3,36.21,36.28,32800.0,27.623,27.6687,27.6001,27.6535,32800.0
2011-07-26 10:30:00,36.28,36.35,36.24,36.29,45200.0,27.6535,27.7068,27.623,27.6611,45200.0
2011-07-26 10:40:00,36.3,36.44,36.28,36.43,43200.0,27.6687,27.7754,27.6535,27.7678,43200.0
2011-07-26 10:50:00,36.42,36.62,36.41,36.62,127400.0,27.7602,27.9126,27.7526,27.9126,127400.0
2011-07-26 11:00:00,36.62,36.7,36.62,36.69,97400.0,27.9126,27.9736,27.9126,27.966,97400.0
2011-07-26 11:10:00,36.68,36.74,36.66,36.68,91500.0,27.9584,28.0041,27.9431,27.9584,91500.0
2011-07-26 11:20:00,36.67,36.67,36.62,36.63,22500.0,27.9507,27.9507,27.9126,27.9203,22500.0
2011-07-26 11:30:00,36.61,36.63,36.51,36.53,22400.0,27.905,27.9203,27.8288,27.844,22400.0
2011-07-26 11:40:00,36.53,36.53,36.45,36.45,15600.0,27.844,27.844,27.7831,27.7831,15600.0
2011-07-26 11:50:00,36.46,36.47,36.4,36.46,38700.0,27.7907,27.7983,27.7449,27.7907,38700.0
2011-07-26 12:00:00,36.46,36.47,36.41,36.41,21800.0,27.7907,27.7983,27.7526,27.7526,21800.0
2011-07-26 12:10:00,36.42,36.47,36.41,36.45,55700.0,27.7602,27.7983,27.7526,27.7831,55700.0
2011-07-26 12:20:00,36.45,36.46,36.4,36.41,18300.0,27.7831,27.7907,27.7449,27.7526,18300.0
2011-07-26 12:30:00,36.41,36.41,36.29,36.29,48000.0,27.7526,27.7526,27.6611,27.6611,48000.0
2011-07-26 12:40:00,36.29,36.32,36.17,36.17,74500.0,27.6611,27.684,27.5696,27.5696,74500.0
2011-07-26 12:50:00,36.16,36.22,36.14,36.22,33900.0,27.562,27.6077,27.5468,27.6077,33900.0
2011-07-26 13:00:00,36.22,36.25,36.15,36.15,27900.0,27.6077,27.6306,27.5544,27.5544,27900.0
2011-07-26 13:10:00,36.16,36.17,36.09,36.1,42900.0,27.562,27.5696,27.5087,27.5163,42900.0
2011-07-26 13:20:00,36.1,36.11,36.05,36.11,31300.0,27.5163,27.5239,27.4782,27.5239,31300.0
2011-07-26 13:30:00,36.12,36.12,36.09,36.11,27200.0,27.5315,27.5315,27.5087,27.5239,27200.0
2011-07-26 13:40:00,36.11,36.12,36.07,36.1,19100.0,27.5239,27.5315,27.4934,27.5163,19100.0
2011-07-26 13:50:00,36.1,36.17,36.1,36.16,19400.0,27.5163,27.5696,27.5163,27.562,19400.0
2011-07-26 14:00:00,36.16,36.2,36.13,36.19,37300.0,27.562,27.5925,27.5391,27.5849,37300.0
2011-07-26 14:10:00,36.19,36.32,36.17,36.29,39000.0,27.5849,27.684,27.5696,27.6611,39000.0
2011-07-26 14:20:00,36.29,36.3,36.26,36.29,17500.0,27.6611,27.6687,27.6382,27.6611,17500.0
2011-07-26 14:30:00,36.28,36.29,36.17,36.19,46600.0,27.6535,27.6611,27.5696,27.5849,46600.0
2011-07-26 14:40:00,36.19,36.21,36.15,36.2,33600.0,27.5849,27.6001,27.5544,27.5925,33600.0
2011-07-26 14:50:00,36.19,36.21,36.14,36.15,55500.0,27.5849,27.6001,27.5468,27.5544,55500.0
2011-07-26 15:00:00,36.16,36.17,36.1,36.11,42900.0,27.562,27.5696,27.5163,27.5239,42900.0
2011-07-26 15:10:00,36.11,36.15,36.1,36.14,61600.0,27.5239,27.5544,27.5163,27.5468,61600.0
2011-07-26 15:20:00,36.14,36.16,36.08,36.11,50900.0,27.5468,27.562,27.501,27.5239,50900.0
2011-07-26 15:30:00,36.12,36.12,36.05,36.06,72600.0,27.5315,27.5315,27.4782,27.4858,72600.0
2011-07-26 15:40:00,36.06,36.08,36.0,36.0,126900.0,27.4858,27.501,27.4401,27.4401,126900.0
2011-07-26 15:50:00,36.0,36.08,36.0,36.07,237900.0,27.4401,27.501,27.4401,27.4934,237900.0
2011-07-27 09:30:00,36.06,36.13,35.93,35.98,141900.0,27.4858,27.5391,27.3867,27.4248,141900.0
2011-07-27 09:40:00,35.98,35.98,35.87,35.97,62900.0,27.4248,27.4248,27.341,27.4172,62900.0
2011-07-27 09:50:00,35.98,35.99,35.87,35.87,56200.0,27.4248,27.4324,27.341,27.341,56200.0
2011-07-27 10:00:00,35.87,35.87,35.64,35.64,65300.0,27.341,27.341,27.1657,27.1657,65300.0
2011-07-27 10:10:00,35.64,35.77,35.62,35.71,51600.0,27.1657,27.2647,27.1504,27.219,51600.0
2011-07-27 10:20:00,35.71,35.72,35.54,35.54,93900.0,27.219,27.2266,27.0894,27.0894,93900.0
2011-07-27 10:30:00,35.54,35.55,35.42,35.44,225300.0,27.0894,27.0971,26.998,27.0132,225300.0
2011-07-27 10:40:00,35.44,35.54,35.4,35.52,137100.0,27.0132,27.0894,26.9827,27.0742,137100.0
2011-07-27 10:50:00,35.52,35.67,35.51,35.66,59900.0,27.0742,27.1885,27.0666,27.1809,59900.0
2011-07-27 11:00:00,35.65,35.67,35.53,35.55,140600.0,27.1733,27.1885,27.0818,27.0971,140600.0
2011-07-27 11:10:00,35.56,35.62,35.54,35.59,97900.0,27.1047,27.1504,27.0894,27.1275,97900.0
2011-07-27 11:20:00,35.59,35.6,35.49,35.52,77900.0,27.1275,27.1352,27.0513,27.0742,77900.0
2011-07-27 11:30:00,35.52,35.54,35.41,35.46,99700.0,27.0742,27.0894,26.9903,27.0285,99700.0
2011-07-27 11:40:00,35.46,35.51,35.44,35.48,31500.0,27.0285,27.0666,27.0132,27.0437,31500.0
2011-07-27 11:50:00,35.47,35.49,35.38,35.47,70500.0,27.0361,27.0513,26.9675,27.0361,70500.0
2011-07-27 12:00:00,35.46,35.49,35.3,35.3,83400.0,27.0285,27.0513,26.9065,26.9065,83400.0
2011-07-27 12:10:00,35.3,35.38,35.3,35.3,63400.0,26.9065,26.9675,26.9065,26.9065,63400.0
2011-07-27 12:20:00,35.3,35.36,35.23,35.33,49500.0,26.9065,26.9522,26.8531,26.9294,49500.0
2011-07-27 12:30:00,35.33,35.37,35.3,35.35,36800.0,26.9294,26.9599,26.9065,26.9446,36800.0
2011-07-27 12:40:00,35.34,35.39,35.33,35.34,39400.0,26.937,26.9751,26.9294,26.937,39400.0
2011-07-27 12:50:00,35.34,35.36,35.28,35.31,51900.0,26.937,26.9522,26.8913,26.9141,51900.0
2011-07-27 13:00:00,35.31,35.37,35.26,35.34,70100.0,26.9141,26.9599,26.876,26.937,70100.0
2011-07-27 13:10:00,35.34,35.36,35.27,35.29,32800.0,26.937,26.9522,26.8836,26.8989,32800.0
2011-07-27 13:20:00,35.29,35.31,35.24,35.24,46400.0,26.8989,26.9141,26.8608,26.8608,46400.0
2011-07-27 13:30:00,35.24,35.27,35.22,35.24,47000.0,26.8608,26.8836,26.8455,26.8608,47000.0
2011-07-27 13:40:00,35.24,35.3,35.23,35.25,92000.0,26.8608,26.9065,26.8531,26.8684,92000.0
2011-07-27 13:50:00,35.26,35.28,35.21,35.27,93300.0,26.876,26.8913,26.8379,26.8836,93300.0
2011-07-27 14:00:00,35.27,35.27,35.17,35.27,101600.0,26.8836,26.8836,26.8074,26.8836,101600.0
2011-07-27 14:10:00,35.27,35.27,35.19,35.2,74900.0,26.8836,26.8836,26.8227,26.8303,74900.0
2011-07-27 14:20:00,35.21,35.22,35.13,35.16,144200.0,26.8379,26.8455,26.7769,26.7998,144200.0
2011-07-27 14:30:00,35.16,35.16,35.02,35.14,149800.0,26.7998,26.7998,26.6931,26.7845,149800.0
2011-07-27 14:40:00,35.13,35.14,35.03,35.13,74300.0,26.7769,26.7845,26.7007,26.7769,74300.0
2011-07-27 14:50:00,35.13,35.16,35.05,35.1,70600.0,26.7769,26.7998,26.7159,26.7541,70600.0
2011-07-27 15:00:00,35.1,35.19,35.1,35.13,67500.0,26.7541,26.8227,26.7541,26.7769,67500.0
2011-07-27 15:10:00,35.13,35.14,35.04,35.09,108800.0,26.7769,26.7845,26.7083,26.7464,108800.0
2011-07-27 15:20:00,35.08,35.09,34.99,34.99,235200.0,26.7388,26.7464,26.6702,26.6702,235200.0
2011-07-27 15:30:00,35.0,35.01,34.96,34.98,263000.0,26.6778,26.6855,26.6473,26.6626,263000.0
2011-07-27 15:40:00,34.98,35.0,34.9,34.93,360600.0,26.6626,26.6778,26.6016,26.6245,360600.0
2011-07-27 15:50:00,34.92,35.02,34.89,34.97,666600.0,26.6169,26.6931,26.594,26.655,666600.0
2011-07-28 09:30:00,34.58,34.64,34.29,34.29,394800.0,26.3577,26.4034,26.1367,26.1367,394800.0
2011-07-28 09:40:00,34.3,34.3,33.81,33.9,780700.0,26.1443,26.1443,25.7708,25.8394,780700.0
2011-07-28 09:50:00,33.9,34.0,33.86,33.9,269300.0,25.8394,25.9156,25.8089,25.8394,269300.0
2011-07-28 10:00:00,33.9,34.03,33.73,34.03,508300.0,25.8394,25.9385,25.7098,25.9385,508300.0
2011-07-28 10:10:00,34.03,34.19,34.0,34.16,318400.0,25.9385,26.0604,25.9156,26.0376,318400.0
2011-07-28 10:20:00,34.17,34.29,34.08,34.25,233000.0,26.0452,26.1367,25.9766,26.1062,233000.0
2011-07-28 10:30:00,34.25,34.32,34.2,34.23,317300.0,26.1062,26.1595,26.0681,26.0909,317300.0
2011-07-28 10:40:00,34.23,34.36,34.23,34.35,168500.0,26.0909,26.19,26.0909,26.1824,168500.0
2011-07-28 10:50:00,34.34,34.34,34.26,34.29,174600.0,26.1748,26.1748,26.1138,26.1367,174600.0
2011-07-28 11:00:00,34.3,34.3,34.17,34.17,236700.0,26.1443,26.1443,26.0452,26.0452,236700.0
2011-07-28 11:10:00,34.17,34.19,34.1,34.18,107300.0,26.0452,26.0604,25.9918,26.0528,107300.0
2011-07-28 11:20:00,34.18,34.31,34.18,34.3,209300.0,26.0528,26.1519,26.0528,26.1443,209300.0
2011-07-28 11:30:00,34.3,34.38,34.26,34.3,155800.0,26.1443,26.2053,26.1138,26.1443,155800.0
2011-07-28 11:40:00,34.29,34.34,34.2,34.28,258100.0,26.1367,26.1748,26.0681,26.129,258100.0
2011-07-28 11:50:00,34.28,34.33,34.22,34.31,119100.0,26.129,26.1671,26.0833,26.1519,119100.0
2011-07-28 12:00:00,34.32,34.42,34.32,34.42,245700.0,26.1595,26.2357,26.1595,26.2357,245700.0
2011-07-28 12:10:00,34.42,34.44,34.26,34.27,121200.0,26.2357,26.251,26.1138,26.1214,121200.0
2011-07-28 12:20:00,34.28,34.41,34.27,34.32,95200.0,26.129,26.2281,26.1214,26.1595,95200.0
2011-07-28 12:30:00,34.32,34.37,34.28,34.29,82300.0,26.1595,26.1976,26.129,26.1367,82300.0
2011-07-28 12:40:00,34.29,34.4,34.28,34.4,48700.0,26.1367,26.2205,26.129,26.2205,48700.0
2011-07-28 12:50:00,34.4,34.5,34.38,34.45,73000.0,26.2205,26.2967,26.2053,26.2586,73000.0
2011-07-28 13:00:00,34.46,34.48,34.38,34.4,91800.0,26.2662,26.2815,26.2053,26.2205,91800.0
2011-07-28 13:10:00,34.41,34.43,34.35,34.38,119100.0,26.2281,26.2434,26.1824,26.2053,119100.0
2011-07-28 13:20:00,34.38,34.39,34.29,34.36,90100.0,26.2053,26.2129,26.1367,26.19,90100.0
2011-07-28 13:30:00,34.36,34.46,34.34,34.36,195700.0,26.19,26.2662,26.1748,26.19,195700.0
2011-07-28 13:40:00,34.36,34.42,34.29,34.35,93100.0,26.19,26.2357,26.1367,26.1824,93100.0
2011-07-28 13:50:00,34.35,34.36,34.3,34.3,148300.0,26.1824,26.19,26.1443,26.1443,148300.0
2011-07-28 14:00:00,34.3,34.35,34.26,34.27,126700.0,26.1443,26.1824,26.1138,26.1214,126700.0
2011-07-28 14:10:00,34.27,34.3,34.22,34.22,117300.0,26.1214,26.1443,26.0833,26.0833,117300.0
2011-07-28 14:20:00,34.22,34.24,34.11,34.15,92800.0,26.0833,26.0985,25.9995,26.0299,92800.0
2011-07-28 14:30:00,34.15,34.17,34.05,34.06,118600.0,26.0299,26.0452,25.9537,25.9613,118600.0
2011-07-28 14:40:00,34.05,34.12,34.05,34.08,80000.0,25.9537,26.0071,25.9537,25.9766,80000.0
2011-07-28 14:50:00,34.08,34.1,34.0,34.0,150400.0,25.9766,25.9918,25.9156,25.9156,150400.0
2011-07-28 15:00:00,34.0,34.01,33.91,33.91,206500.0,25.9156,25.9232,25.847,25.847,206500.0
2011-07-28 15:10:00,33.91,33.97,33.84,33.94,194500.0,25.847,25.8927,25.7937,25.8699,194500.0
2011-07-28 15:20:00,33.94,33.94,33.81,33.83,200400.0,25.8699,25.8699,25.7708,25.786,200400.0
2011-07-28 15:30:00,33.83,33.89,33.83,33.87,278200.0,25.786,25.8318,25.786,25.8165,278200.0
2011-07-28 15:40:00,33.87,33.87,33.75,33.83,463100.0,25.8165,25.8165,25.7251,25.786,463100.0
2011-07-28 15:50:00,33.83,33.94,33.83,33.88,598100.0,25.786,25.8699,25.786,25.8241,598100.0
2011-07-29 09:30:00,33.57,33.61,33.42,33.47,184800.0,25.5879,25.6183,25.4735,25.5116,184800.0
2011-07-29 09:40:00,33.47,33.5,33.33,33.45,155000.0,25.5116,25.5345,25.4049,25.4964,155000.0
2011-07-29 09:50:00,33.46,33.62,33.45,33.58,202900.0,25.504,25.626,25.4964,25.5955,202900.0
2011-07-29 10:00:00,33.59,33.73,33.55,33.68,290000.0,25.6031,25.7098,25.5726,25.6717,290000.0
2011-07-29 10:10:00,33.69,33.69,33.54,33.56,95800.0,25.6793,25.6793,25.565,25.5802,95800.0
2011-07-29 10:20:00,33.56,33.7,33.56,33.6,70400.0,25.5802,25.6869,25.5802,25.6107,70400.0
2011-07-29 10:30:00,33.61,33.68,33.55,33.65,115800.0,25.6183,25.6717,25.5726,25.6488,115800.0
2011-07-29 10:40:00,33.65,33.73,33.57,33.7,140200.0,25.6488,25.7098,25.5879,25.6869,140200.0
2011-07-29 10:50:00,33.72,33.85,33.67,33.78,183700.0,25.7022,25.8013,25.6641,25.7479,183700.0
2011-07-29 11:00:00,33.77,33.84,33.69,33.83,197600.0,25.7403,25.7937,25.6793,25.786,197600.0
2011-07-29 11:10:00,33.82,33.84,33.75,33.83,182000.0,25.7784,25.7937,25.7251,25.786,182000.0
2011-07-29 11:20:00,33.84,33.86,33.68,33.68,67100.0,25.7937,25.8089,25.6717,25.6717,67100.0
2011-07-29 11:30:00,33.68,33.73,33.67,33.71,47300.0,25.6717,25.7098,25.6641,25.6946,47300.0
2011-07-29 11:40:00,33.72,33.82,33.64,33.66,40700.0,25.7022,25.7784,25.6412,25.6565,40700.0
2011-07-29 11:50:00,33.66,33.73,33.66,33.67,47500.0,25.6565,25.7098,25.6565,25.6641,47500.0
2011-07-29 12:00:00,33.68,33.7,33.56,33.59,72000.0,25.6717,25.6869,25.5802,25.6031,72000.0
2011-07-29 12:10:00,33.59,33.6,33.51,33.59,48000.0,25.6031,25.6107,25.5421,25.6031,48000.0
2011-07-29 12:20:00,33.59,33.6,33.55,33.56,35000.0,25.6031,25.6107,25.5726,25.5802,35000.0
2011-07-29 12:30:00,33.55,33.63,33.45,33.59,90500.0,25.5726,25.6336,25.4964,25.6031,90500.0
2011-07-29 12:40:00,33.59,33.68,33.58,33.58,37600.0,25.6031,25.6717,25.5955,25.5955,37600.0
2011-07-29 12:50:00,33.58,33.6,33.49,33.5,51100.0,25.5955,25.6107,25.5269,25.5345,51100.0
2011-07-29 13:00:00,33.5,33.57,33.47,33.57,47100.0,25.5345,25.5879,25.5116,25.5879,47100.0
2011-07-29 13:10:00,33.57,33.57,33.47,33.51,53200.0,25.5879,25.5879,25.5116,25.5421,53200.0
2011-07-29 13:20:00,33.51,33.58,33.5,33.52,38000.0,25.5421,25.5955,25.5345,25.5497,38000.0
2011-07-29 13:30:00,33.52,33.53,33.45,33.51,51300.0,25.5497,25.5574,25.4964,25.5421,51300.0
2011-07-29 13:40:00,33.51,33.58,33.5,33.54,101100.0,25.5421,25.5955,25.5345,25.565,101100.0
2011-07-29 13:50:00,33.53,33.56,33.46,33.51,75200.0,25.5574,25.5802,25.504,25.5421,75200.0
2011-07-29 14:00:00,33.52,33.62,33.48,33.62,65000.0,25.5497,25.626,25.5193,25.626,65000.0
2011-07-29 14:10:00,33.62,33.62,33.51,33.52,56400.0,25.626,25.626,25.5421,25.5497,56400.0
2011-07-29 14:20:00,33.52,33.55,33.45,33.51,86800.0,25.5497,25.5726,25.4964,25.5421,86800.0
2011-07-29 14:30:00,33.52,33.59,33.45,33.59,66200.0,25.5497,25.6031,25.4964,25.6031,66200.0
2011-07-29 14:40:00,33.58,33.61,33.47,33.48,128800.0,25.5955,25.6183,25.5116,25.5193,128800.0
2011-07-29 14:50:00,33.49,33.52,33.41,33.43,96800.0,25.5269,25.5497,25.4659,25.4811,96800.0
2011-07-29 15:00:00,33.43,33.5,33.38,33.5,109700.0,25.4811,25.5345,25.443,25.5345,109700.0
2011-07-29 15:10:00,33.5,33.55,33.47,33.48,103100.0,25.5345,25.5726,25.5116,25.5193,103100.0
2011-07-29 15:20:00,33.48,33.49,33.38,33.44,70400.0,25.5193,25.5269,25.443,25.4888,70400.0
2011-07-29 15:30:00,33.44,33.46,33.39,33.45,153100.0,25.4888,25.504,25.4507,25.4964,153100.0
2011-07-29 15:40:00,33.45,33.46,33.28,33.33,267400.0,25.4964,25.504,25.3668,25.4049,267400.0
2011-07-29 15:50:00,33.32,33.39,33.29,33.3,634500.0,25.3973,25.4507,25.3744,25.3821,634500.0
2011-08-01 09:30:00,33.89,33.9,33.48,33.64,166700.0,25.8318,25.8394,25.5193,25.6412,166700.0
2011-08-01 09:40:00,33.63,33.69,33.49,33.52,133100.0,25.6336,25.6793,25.5269,25.5497,133100.0
2011-08-01 09:50:00,33.54,33.57,33.4,33.41,47500.0,25.565,25.5879,25.4583,25.4659,47500.0
2011-08-01 10:00:00,33.41,33.41,32.85,33.06,226300.0,25.4659,25.4659,25.039,25.1991,226300.0
2011-08-01 10:10:00,33.05,33.15,32.98,33.06,133500.0,25.1915,25.2677,25.1381,25.1991,133500.0
2011-08-01 10:20:00,33.06,33.15,32.93,32.95,90300.0,25.1991,25.2677,25.1,25.1153,90300.0
2011-08-01 10:30:00,32.95,32.97,32.87,32.89,81100.0,25.1153,25.1305,25.0543,25.0695,81100.0
2011-08-01 10:40:00,32.89,33.03,32.86,32.97,64000.0,25.0695,25.1763,25.0467,25.1305,64000.0
2011-08-01 10:50:00,32.97,33.04,32.87,32.89,93200.0,25.1305,25.1839,25.0543,25.0695,93200.0
2011-08-01 11:00:00,32.89,32.91,32.74,32.88,123000.0,25.0695,25.0848,24.9552,25.0619,123000.0
2011-08-01 11:10:00,32.88,32.92,32.8,32.87,88700.0,25.0619,25.0924,25.0009,25.0543,88700.0
2011-08-01 11:20:00,32.87,33.0,32.87,32.98,64400.0,25.0543,25.1534,25.0543,25.1381,64400.0
2011-08-01 11:30:00,32.97,32.97,32.7,32.74,118200.0,25.1305,25.1305,24.9247,24.9552,118200.0
2011-08-01 11:40:00,32.73,32.81,32.7,32.78,79100.0,24.9476,25.0086,24.9247,24.9857,79100.0
2011-08-01 11:50:00,32.78,32.8,32.66,32.69,70600.0,24.9857,25.0009,24.8942,24.9171,70600.0
2011-08-01 12:00:00,32.68,32.74,32.65,32.7,64000.0,24.9095,24.9552,24.8866,24.9247,64000.0
2011-08-01 12:10:00,32.68,32.7,32.61,32.63,69700.0,24.9095,24.9247,24.8561,24.8714,69700.0
2011-08-01 12:20:00,32.64,32.7,32.6,32.68,111300.0,24.879,24.9247,24.8485,24.9095,111300.0
2011-08-01 12:30:00,32.68,32.75,32.67,32.68,60800.0,24.9095,24.9628,24.9018,24.9095,60800.0
2011-08-01 12:40:00,32.68,32.69,32.6,32.64,100700.0,24.9095,24.9171,24.8485,24.879,100700.0
2011-08-01 12:50:00,32.63,32.67,32.6,32.62,54200.0,24.8714,24.9018,24.8485,24.8637,54200.0
2011-08-01 13:00:00,32.62,32.63,32.52,32.54,66800.0,24.8637,24.8714,24.7875,24.8028,66800.0
2011-08-01 13:10:00,32.54,32.63,32.52,32.63,47700.0,24.8028,24.8714,24.7875,24.8714,47700.0
2011-08-01 13:20:00,32.62,32.69,32.62,32.64,74000.0,24.8637,24.9171,24.8637,24.879,74000.0
2011-08-01 13:30:00,32.64,32.8,32.64,32.79,65400.0,24.879,25.0009,24.879,24.9933,65400.0
2011-08-01 13:40:00,32.79,32.82,32.75,32.79,154500.0,24.9933,25.0162,24.9628,24.9933,154500.0
2011-08-01 13:50:00,32.79,32.82,32.76,32.79,49600.0,24.9933,25.0162,24.9704,24.9933,49600.0
2011-08-01 14:00:00,32.79,32.79,32.67,32.67,79600.0,24.9933,24.9933,24.9018,24.9018,79600.0
2011-08-01 14:10:00,32.67,32.67,32.56,32.63,98800.0,24.9018,24.9018,24.818,24.8714,98800.0
2011-08-01 14:20:00,32.62,32.65,32.58,32.6,79500.0,24.8637,24.8866,24.8332,24.8485,79500.0
2011-08-01 14:30:00,32.59,32.65,32.58,32.62,76700.0,24.8409,24.8866,24.8332,24.8637,76700.0
2011-08-01 14:40:00,32.62,32.69,32.6,32.66,110900.0,24.8637,24.9171,24.8485,24.8942,110900.0
2011-08-01 14:50:00,32.66,32.72,32.65,32.72,85000.0,24.8942,24.94,24.8866,24.94,85000.0
2011-08-01 15:00:00,32.72,32.79,32.72,32.75,151600.0,24.94,24.9933,24.94,24.9628,151600.0
2011-08-01 15:10:00,32.76,32.78,32.7,32.75,130800.0,24.9704,24.9857,24.9247,24.9628,130800.0
2011-08-01 15:20:00,32.75,32.81,32.75,32.8,141000.0,24.9628,25.0086,24.9628,25.0009,141000.0
2011-08-01 15:30:00,32.81,32.81,32.68,32.81,269400.0,25.0086,25.0086,24.9095,25.0086,269400.0
2011-08-01 15:40:00,32.81,32.87,32.76,32.86,307900.0,25.0086,25.0543,24.9704,25.0467,307900.0
2011-08-01 15:50:00,32.85,32.87,32.72,32.81,291800.0,25.039,25.0543,24.94,25.0086,291800.0
2011-08-02 09:30:00,32.21,32.43,32.19,32.43,187700.0,24.5512,24.7189,24.536,24.7189,187700.0
2011-08-02 09:40:00,32.43,32.56,32.43,32.44,133000.0,24.7189,24.818,24.7189,24.7265,133000.0
2011-08-02 09:50:00,32.43,32.49,32.26,32.33,75700.0,24.7189,24.7646,24.5893,24.6427,75700.0
2011-08-02 10:00:00,32.34,32.51,32.34,32.41,160600.0,24.6503,24.7799,24.6503,24.7037,160600.0
2011-08-02 10:10:00,32.41,32.46,32.34,32.35,77100.0,24.7037,24.7418,24.6503,24.6579,77100.0
2011-08-02 10:20:00,32.35,32.41,32.29,32.38,104400.0,24.6579,24.7037,24.6122,24.6808,104400.0
2011-08-02 10:30:00,32.4,32.43,32.31,32.39,85800.0,24.696,24.7189,24.6274,24.6884,85800.0
2011-08-02 10:40:00,32.38,32.49,32.34,32.35,63700.0,24.6808,24.7646,24.6503,24.6579,63700.0
2011-08-02 10:50:00,32.34,32.38,32.2,32.22,118100.0,24.6503,24.6808,24.5436,24.5588,118100.0
2011-08-02 11:00:00,32.22,32.32,32.2,32.26,124600.0,24.5588,24.6351,24.5436,24.5893,124600.0
2011-08-02 11:10:00,32.25,32.26,32.09,32.11,125000.0,24.5817,24.5893,24.4598,24.475,125000.0
2011-08-02 11:20:00,32.11,32.13,32.05,32.11,80300.0,24.475,24.4902,24.4293,24.475,80300.0
2011-08-02 11:30:00,32.1,32.11,32.02,32.03,73300.0,24.4674,24.475,24.4064,24.414,73300.0
2011-08-02 11:40:00,32.02,32.05,31.9,32.0,102500.0,24.4064,24.4293,24.3149,24.3912,102500.0
2011-08-02 11:50:00,32.0,32.06,31.96,31.97,66600.0,24.3912,24.4369,24.3607,24.3683,66600.0
2011-08-02 12:00:00,31.98,32.06,31.94,32.05,71600.0,24.3759,24.4369,24.3454,24.4293,71600.0
2011-08-02 12:10:00,32.05,32.14,32.0,32.14,47100.0,24.4293,24.4979,24.3912,24.4979,47100.0
2011-08-02 12:20:00,32.13,32.15,32.05,32.07,34500.0,24.4902,24.5055,24.4293,24.4445,34500.0
2011-08-02 12:30:00,32.06,32.13,32.04,32.13,176000.0,24.4369,24.4902,24.4216,24.4902,176000.0
2011-08-02 12:40:00,32.13,32.19,32.03,32.09,119800.0,24.4902,24.536,24.414,24.4598,119800.0
2011-08-02 12:50:00,32.09,32.1,32.0,32.03,66700.0,24.4598,24.4674,24.3912,24.414,66700.0
2011-08-02 13:00:00,32.02,32.14,32.02,32.12,64900.0,24.4064,24.4979,24.4064,24.4826,64900.0
2011-08-02 13:10:00,32.13,32.18,32.07,32.13,53000.0,24.4902,24.5284,24.4445,24.4902,53000.0
2011-08-02 13:20:00,32.14,32.19,32.1,32.12,58300.0,24.4979,24.536,24.4674,24.4826,58300.0
2011-08-02 13:30:00,32.11,32.16,32.05,32.1,156700.0,24.475,24.5131,24.4293,24.4674,156700.0
2011-08-02 13:40:00,32.1,32.11,32.02,32.1,87900.0,24.4674,24.475,24.4064,24.4674,87900.0
2011-08-02 13:50:00,32.11,32.13,31.99,32.02,82400.0,24.475,24.4902,24.3835,24.4064,82400.0
2011-08-02 14:00:00,32.02,32.13,32.02,32.08,99100.0,24.4064,24.4902,24.4064,24.4521,99100.0
2011-08-02 14:10:00,32.08,32.26,32.08,32.25,98200.0,24.4521,24.5893,24.4521,24.5817,98200.0
2011-08-02 14:20:00,32.26,32.28,32.16,32.2,81600.0,24.5893,24.6046,24.5131,24.5436,81600.0
2011-08-02 14:30:00,32.19,32.19,32.09,32.11,79800.0,24.536,24.536,24.4598,24.475,79800.0
2011-08-02 14:40:00,32.11,32.13,32.07,32.08,80700.0,24.475,24.4902,24.4445,24.4521,80700.0
2011-08-02 14:50:00,32.08,32.17,32.05,32.13,86800.0,24.4521,24.5207,24.4293,24.4902,86800.0
2011-08-02 15:00:00,32.14,32.16,32.08,32.13,99200.0,24.4979,24.5131,24.4521,24.4902,99200.0
2011-08-02 15:10:00,32.13,32.14,32.04,32.06,161800.0,24.4902,24.4979,24.4216,24.4369,161800.0
2011-08-02 15:20:00,32.06,32.07,31.94,32.0,213300.0,24.4369,24.4445,24.3454,24.3912,213300.0
2011-08-02 15:30:00,32.01,32.03,31.93,31.94,134400.0,24.3988,24.414,24.3378,24.3454,134400.0
2011-08-02 15:40:00,31.93,31.94,31.8,31.84,297500.0,24.3378,24.3454,24.2387,24.2692,297500.0
2011-08-02 15:50:00,31.83,31.87,31.77,31.78,557900.0,24.2616,24.2921,24.2158,24.2235,557900.0
2011-08-03 09:30:00,31.77,31.88,31.66,31.76,149300.0,24.2158,24.2997,24.132,24.2082,149300.0
2011-08-03 09:40:00,31.76,31.82,31.68,31.72,374300.0,24.2082,24.254,24.1472,24.1777,374300.0
2011-08-03 09:50:00,31.72,31.79,31.68,31.77,215000.0,24.1777,24.2311,24.1472,24.2158,215000.0
2011-08-03 10:00:00,31.78,31.86,31.59,31.68,274000.0,24.2235,24.2844,24.0786,24.1472,274000.0
2011-08-03 10:10:00,31.69,31.72,31.49,31.5,179300.0,24.1549,24.1777,24.0024,24.01,179300.0
2011-08-03 10:20:00,31.5,31.51,31.27,31.39,198900.0,24.01,24.0177,23.8347,23.9262,198900.0
2011-08-03 10:30:00,31.39,31.39,30.96,31.15,283300.0,23.9262,23.9262,23.5984,23.7433,283300.0
2011-08-03 10:40:00,31.15,31.19,31.03,31.13,228300.0,23.7433,23.7738,23.6518,23.728,228300.0
2011-08-03 10:50:00,31.14,31.49,31.07,31.44,160600.0,23.7356,24.0024,23.6823,23.9643,160600.0
2011-08-03 11:00:00,31.44,31.53,31.35,31.39,159100.0,23.9643,24.0329,23.8957,23.9262,159100.0
2011-08-03 11:10:00,31.4,31.81,31.35,31.76,288100.0,23.9338,24.2463,23.8957,24.2082,288100.0
2011-08-03 11:20:00,31.77,31.77,31.6,31.62,148300.0,24.2158,24.2158,24.0863,24.1015,148300.0
2011-08-03 11:30:00,31.63,31.77,31.61,31.72,116900.0,24.1091,24.2158,24.0939,24.1777,116900.0
2011-08-03 11:40:00,31.72,31.73,31.57,31.67,166700.0,24.1777,24.1854,24.0634,24.1396,166700.0
2011-08-03 11:50:00,31.67,31.82,31.66,31.75,110000.0,24.1396,24.254,24.132,24.2006,110000.0
2011-08-03 12:00:00,31.74,31.77,31.59,31.66,147400.0,24.193,24.2158,24.0786,24.132,147400.0
2011-08-03 12:10:00,31.65,31.65,31.51,31.53,82600.0,24.1244,24.1244,24.0177,24.0329,82600.0
2011-08-03 12:20:00,31.53,31.62,31.46,31.62,94600.0,24.0329,24.1015,23.9796,24.1015,94600.0
2011-08-03 12:30:00,31.62,31.74,31.56,31.71,72600.0,24.1015,24.193,24.0558,24.1701,72600.0
2011-08-03 12:40:00,31.7,31.78,31.65,31.78,52600.0,24.1625,24.2235,24.1244,24.2235,52600.0
2011-08-03 12:50:00,31.77,31.83,31.75,31.79,122200.0,24.2158,24.2616,24.2006,24.2311,122200.0
2011-08-03 13:00:00,31.79,31.79,31.72,31.76,69500.0,24.2311,24.2311,24.1777,24.2082,69500.0
2011-08-03 13:10:00,31.75,31.85,31.74,31.8,55500.0,24.2006,24.2768,24.193,24.2387,55500.0
2011-08-03 13:20:00,31.79,31.88,31.76,31.82,64400.0,24.2311,24.2997,24.2082,24.254,64400.0
2011-08-03 13:30:00,31.84,32.09,31.82,32.09,121400.0,24.2692,24.4598,24.254,24.4598,121400.0
2011-08-03 13:40:00,32.1,32.26,32.07,32.16,76500.0,24.4674,24.5893,24.4445,24.5131,76500.0
2011-08-03 13:50:00,32.15,32.16,32.05,32.08,78000.0,24.5055,24.5131,24.4293,24.4521,78000.0
2011-08-03 14:00:00,32.08,32.18,32.06,32.07,100300.0,24.4521,24.5284,24.4369,24.4445,100300.0
2011-08-03 14:10:00,32.08,32.22,32.07,32.07,91400.0,24.4521,24.5588,24.4445,24.4445,91400.0
2011-08-03 14:20:00,32.06,32.16,32.03,32.06,109800.0,24.4369,24.5131,24.414,24.4369,109800.0
2011-08-03 14:30:00,32.07,32.12,32.01,32.06,103900.0,24.4445,24.4826,24.3988,24.4369,103900.0
2011-08-03 14:40:00,32.06,32.14,32.02,32.12,93800.0,24.4369,24.4979,24.4064,24.4826,93800.0
2011-08-03 14:50:00,32.12,32.25,32.05,32.19,115600.0,24.4826,24.5817,24.4293,24.536,115600.0
2011-08-03 15:00:00,32.19,32.29,32.12,32.13,128700.0,24.536,24.6122,24.4826,24.4902,128700.0
2011-08-03 15:10:00,32.12,32.32,32.1,32.31,211800.0,24.4826,24.6351,24.4674,24.6274,211800.0
2011-08-03 15:20:00,32.3,32.42,32.26,32.36,148600.0,24.6198,24.7113,24.5893,24.6656,148600.0
2011-08-03 15:30:00,32.36,32.37,32.11,32.15,304300.0,24.6656,24.6732,24.475,24.5055,304300.0
2011-08-03 15:40:00,32.15,32.21,32.09,32.11,242800.0,24.5055,24.5512,24.4598,24.475,242800.0
2011-08-03 15:50:00,32.12,32.23,32.11,32.21,357500.0,24.4826,24.5665,24.475,24.5512,357500.0
2011-08-04 09:30:00,31.13,31.27,30.99,31.0,220700.0,23.728,23.8347,23.6213,23.6289,220700.0
2011-08-04 09:40:00,31.01,31.11,30.78,30.78,172400.0,23.6366,23.7128,23.4612,23.4612,172400.0
2011-08-04 09:50:00,30.77,30.96,30.75,30.87,132300.0,23.4536,23.5984,23.4384,23.5298,132300.0
2011-08-04 10:00:00,30.87,30.94,30.73,30.79,233400.0,23.5298,23.5832,23.4231,23.4689,233400.0
2011-08-04 10:10:00,30.79,30.84,30.72,30.75,349900.0,23.4689,23.507,23.4155,23.4384,349900.0
2011-08-04 10:20:00,30.75,30.83,30.71,30.8,214100.0,23.4384,23.4994,23.4079,23.4765,214100.0
2011-08-04 10:30:00,30.8,30.95,30.78,30.8,231900.0,23.4765,23.5908,23.4612,23.4765,231900.0
2011-08-04 10:40:00,30.8,30.83,30.67,30.72,247400.0,23.4765,23.4994,23.3774,23.4155,247400.0
2011-08-04 10:50:00,30.72,30.72,30.46,30.53,196700.0,23.4155,23.4155,23.2173,23.2707,196700.0
2011-08-04 11:00:00,30.54,30.72,30.43,30.64,167100.0,23.2783,23.4155,23.1945,23.3545,167100.0
2011-08-04 11:10:00,30.64,30.76,30.55,30.73,107200.0,23.3545,23.446,23.2859,23.4231,107200.0
2011-08-04 11:20:00,30.73,30.77,30.56,30.62,192300.0,23.4231,23.4536,23.2936,23.3393,192300.0
2011-08-04 11:30:00,30.62,30.7,30.53,30.57,130400.0,23.3393,23.4003,23.2707,23.3012,130400.0
2011-08-04 11:40:00,30.56,30.57,30.15,30.24,178100.0,23.2936,23.3012,22.981,23.0496,178100.0
2011-08-04 11:50:00,30.24,30.53,30.18,30.53,178900.0,23.0496,23.2707,23.0039,23.2707,178900.0
2011-08-04 12:00:00,30.53,30.68,30.51,30.58,122200.0,23.2707,23.385,23.2554,23.3088,122200.0
2011-08-04 12:10:00,30.58,30.83,30.54,30.79,112000.0,23.3088,23.4994,23.2783,23.4689,112000.0
2011-08-04 12:20:00,30.78,30.93,30.75,30.91,89200.0,23.4612,23.5756,23.4384,23.5603,89200.0
2011-08-04 12:30:00,30.91,31.06,30.9,31.05,101600.0,23.5603,23.6747,23.5527,23.667,101600.0
2011-08-04 12:40:00,31.05,31.15,31.0,31.14,66700.0,23.667,23.7433,23.6289,23.7356,66700.0
2011-08-04 12:50:00,31.14,31.18,31.07,31.08,124800.0,23.7356,23.7661,23.6823,23.6899,124800.0
2011-08-04 13:00:00,31.09,31.25,31.09,31.22,177700.0,23.6975,23.8195,23.6975,23.7966,177700.0
2011-08-04 13:10:00,31.22,31.23,31.01,31.08,107600.0,23.7966,23.8042,23.6366,23.6899,107600.0
2011-08-04 13:20:00,31.08,31.21,31.07,31.16,53500.0,23.6899,23.789,23.6823,23.7509,53500.0
2011-08-04 13:30:00,31.16,31.16,31.06,31.11,74400.0,23.7509,23.7509,23.6747,23.7128,74400.0
2011-08-04 13:40:00,31.11,31.15,31.02,31.1,134800.0,23.7128,23.7433,23.6442,23.7052,134800.0
2011-08-04 13:50:00,31.1,31.15,31.03,31.08,146600.0,23.7052,23.7433,23.6518,23.6899,146600.0
2011-08-04 14:00:00,31.08,31.21,31.01,31.19,252200.0,23.6899,23.789,23.6366,23.7738,252200.0
2011-08-04 14:10:00,31.18,31.33,31.14,31.29,368300.0,23.7661,23.8805,23.7356,23.85,368300.0
2011-08-04 14:20:00,31.28,31.4,31.24,31.36,506600.0,23.8424,23.9338,23.8119,23.9033,506600.0
2011-08-04 14:30:00,31.36,31.76,31.31,31.75,534700.0,23.9033,24.2082,23.8652,24.2006,534700.0
2011-08-04 14:40:00,31.75,31.8,31.59,31.77,315200.0,24.2006,24.2387,24.0786,24.2158,315200.0
2011-08-04 14:50:00,31.77,31.78,31.6,31.65,295300.0,24.2158,24.2235,24.0863,24.1244,295300.0
2011-08-04 15:00:00,31.65,31.77,31.55,31.7,284300.0,24.1244,24.2158,24.0482,24.1625,284300.0
2011-08-04 15:10:00,31.7,31.71,31.56,31.62,398500.0,24.1625,24.1701,24.0558,24.1015,398500.0
2011-08-04 15:20:00,31.61,31.75,31.6,31.73,583700.0,24.0939,24.2006,24.0863,24.1854,583700.0
2011-08-04 15:30:00,31.73,31.79,31.63,31.69,548300.0,24.1854,24.2311,24.1091,24.1549,548300.0
2011-08-04 15:40:00,31.68,31.74,31.59,31.7,1010700.0,24.1472,24.193,24.0786,24.1625,1010700.0
2011-08-04 15:50:00,31.69,31.7,31.18,31.47,1381800.0,24.1549,24.1625,23.7661,23.9872,1381800.0
2011-08-05 09:30:00,31.78,32.4,31.76,32.36,544200.0,24.2235,24.696,24.2082,24.6656,544200.0
2011-08-05 09:40:00,32.36,32.37,31.78,31.8,359000.0,24.6656,24.6732,24.2235,24.2387,359000.0
2011-08-05 09:50:00,31.79,31.83,31.39,31.75,1010900.0,24.2311,24.2616,23.9262,24.2006,1010900.0
2011-08-05 10:00:00,31.74,31.94,31.64,31.92,700400.0,24.193,24.3454,24.1168,24.3302,700400.0
2011-08-05 10:10:00,31.92,32.0,31.67,31.86,525800.0,24.3302,24.3912,24.1396,24.2844,525800.0
2011-08-05 10:20:00,31.87,31.98,31.74,31.89,298700.0,24.2921,24.3759,24.193,24.3073,298700.0
2011-08-05 10:30:00,31.89,31.9,31.64,31.83,388100.0,24.3073,24.3149,24.1168,24.2616,388100.0
2011-08-05 10:40:00,31.84,31.88,31.59,31.65,447900.0,24.2692,24.2997,24.0786,24.1244,447900.0
2011-08-05 10:50:00,31.65,31.82,31.55,31.8,269400.0,24.1244,24.254,24.0482,24.2387,269400.0
2011-08-05 11:00:00,31.81,31.81,31.54,31.62,336700.0,24.2463,24.2463,24.0405,24.1015,336700.0
2011-08-05 11:10:00,31.62,31.66,31.36,31.47,353400.0,24.1015,24.132,23.9033,23.9872,353400.0
2011-08-05 11:20:00,31.49,31.83,31.4,31.62,402000.0,24.0024,24.2616,23.9338,24.1015,402000.0
2011-08-05 11:30:00,31.61,31.65,31.35,31.35,450000.0,24.0939,24.1244,23.8957,23.8957,450000.0
2011-08-05 11:40:00,31.36,31.4,31.16,31.22,320400.0,23.9033,23.9338,23.7509,23.7966,320400.0
2011-08-05 11:50:00,31.22,31.32,30.97,30.98,467500.0,23.7966,23.8728,23.6061,23.6137,467500.0
2011-08-05 12:00:00,30.97,31.22,30.95,31.22,345600.0,23.6061,23.7966,23.5908,23.7966,345600.0
2011-08-05 12:10:00,31.23,31.81,31.21,31.53,494200.0,23.8042,24.2463,23.789,24.0329,494200.0
2011-08-05 12:20:00,31.53,31.62,31.35,31.47,505900.0,24.0329,24.1015,23.8957,23.9872,505900.0
2011-08-05 12:30:00,31.47,31.85,31.36,31.77,451700.0,23.9872,24.2768,23.9033,24.2158,451700.0
2011-08-05 12:40:00,31.77,31.95,31.6,31.86,741100.0,24.2158,24.353,24.0863,24.2844,741100.0
2011-08-05 12:50:00,31.86,32.0,31.68,31.8,487400.0,24.2844,24.3912,24.1472,24.2387,487400.0
2011-08-05 13:00:00,31.79,31.96,31.52,31.74,329100.0,24.2311,24.3607,24.0253,24.193,329100.0
2011-08-05 13:10:00,31.76,32.08,31.74,32.08,278500.0,24.2082,24.4521,24.193,24.4521,278500.0
2011-08-05 13:20:00,32.08,32.13,31.95,32.02,156700.0,24.4521,24.4902,24.353,24.4064,156700.0
2011-08-05 13:30:00,32.02,32.11,31.87,31.91,253300.0,24.4064,24.475,24.2921,24.3226,253300.0
2011-08-05 13:40:00,31.91,32.06,31.79,32.04,282600.0,24.3226,24.4369,24.2311,24.4216,282600.0
2011-08-05 13:50:00,32.03,32.26,32.01,32.16,239600.0,24.414,24.5893,24.3988,24.5131,239600.0
2011-08-05 14:00:00,32.16,32.2,31.93,31.96,169400.0,24.5131,24.5436,24.3378,24.3607,169400.0
2011-08-05 14:10:00,31.96,32.04,31.85,31.98,256100.0,24.3607,24.4216,24.2768,24.3759,256100.0
2011-08-05 14:20:00,31.98,32.08,31.96,32.0,250900.0,24.3759,24.4521,24.3607,24.3912,250900.0
2011-08-05 14:30:00,32.01,32.09,31.95,32.08,114000.0,24.3988,24.4598,24.353,24.4521,114000.0
2011-08-05 14:40:00,32.08,32.08,31.93,32.0,255400.0,24.4521,24.4521,24.3378,24.3912,255400.0
2011-08-05 14:50:00,31.99,31.99,31.83,31.94,413300.0,24.3835,24.3835,24.2616,24.3454,413300.0
2011-08-05 15:00:00,31.95,32.02,31.7,31.8,613000.0,24.353,24.4064,24.1625,24.2387,613000.0
2011-08-05 15:10:00,31.81,32.02,31.79,31.8,409400.0,24.2463,24.4064,24.2311,24.2387,409400.0
2011-08-05 15:20:00,31.79,31.97,31.79,31.83,463100.0,24.2311,24.3683,24.2311,24.2616,463100.0
2011-08-05 15:30:00,31.83,32.17,31.82,32.13,660800.0,24.2616,24.5207,24.254,24.4902,660800.0
2011-08-05 15:40:00,32.13,32.23,32.09,32.14,693900.0,24.4902,24.5665,24.4598,24.4979,693900.0
2011-08-05 15:50:00,32.14,32.25,32.09,32.19,957500.0,24.4979,24.5817,24.4598,24.536,957500.0
2011-08-08 09:30:00,30.67,31.06,30.65,31.02,473100.0,23.3774,23.6747,23.3622,23.6442,473100.0
2011-08-08 09:40:00,31.03,31.23,30.81,30.88,596800.0,23.6518,23.8042,23.4841,23.5375,596800.0
2011-08-08 09:50:00,30.88,31.05,30.8,30.94,565800.0,23.5375,23.667,23.4765,23.5832,565800.0
2011-08-08 10:00:00,30.94,30.96,30.68,30.75,454400.0,23.5832,23.5984,23.385,23.4384,454400.0
2011-08-08 10:10:00,30.74,30.78,30.31,30.42,460700.0,23.4308,23.4612,23.103,23.1868,460700.0
2011-08-08 10:20:00,30.42,30.48,30.25,30.32,476400.0,23.1868,23.2326,23.0573,23.1106,476400.0
2011-08-08 10:30:00,30.33,30.44,30.03,30.16,736900.0,23.1182,23.2021,22.8896,22.9887,736900.0
2011-08-08 10:40:00,30.18,30.35,30.03,30.34,858000.0,23.0039,23.1335,22.8896,23.1259,858000.0
2011-08-08 10:50:00,30.34,30.51,30.27,30.28,476000.0,23.1259,23.2554,23.0725,23.0801,476000.0
2011-08-08 11:00:00,30.27,30.63,30.21,30.58,315800.0,23.0725,23.3469,23.0268,23.3088,315800.0
2011-08-08 11:10:00,30.56,30.73,30.43,30.49,282400.0,23.2936,23.4231,23.1945,23.2402,282400.0
2011-08-08 11:20:00,30.49,30.5,30.26,30.27,236700.0,23.2402,23.2478,23.0649,23.0725,236700.0
2011-08-08 11:30:00,30.27,30.44,30.2,30.44,287100.0,23.0725,23.2021,23.0192,23.2021,287100.0
2011-08-08 11:40:00,30.45,30.5,30.25,30.42,217500.0,23.2097,23.2478,23.0573,23.1868,217500.0
2011-08-08 11:50:00,30.42,30.56,30.39,30.41,333800.0,23.1868,23.2936,23.164,23.1792,333800.0
2011-08-08 12:00:00,30.41,30.43,30.21,30.33,369800.0,23.1792,23.1945,23.0268,23.1182,369800.0
2011-08-08 12:10:00,30.33,30.43,30.32,30.37,272100.0,23.1182,23.1945,23.1106,23.1487,272100.0
2011-08-08 12:20:00,30.37,30.56,30.3,30.41,433400.0,23.1487,23.2936,23.0954,23.1792,433400.0
2011-08-08 12:30:00,30.41,30.43,30.27,30.28,290300.0,23.1792,23.1945,23.0725,23.0801,290300.0
2011-08-08 12:40:00,30.29,30.49,30.28,30.43,286100.0,23.0878,23.2402,23.0801,23.1945,286100.0
2011-08-08 12:50:00,30.41,30.45,30.29,30.31,319700.0,23.1792,23.2097,23.0878,23.103,319700.0
2011-08-08 13:00:00,30.31,30.4,30.28,30.32,357600.0,23.103,23.1716,23.0801,23.1106,357600.0
2011-08-08 13:10:00,30.33,30.35,30.18,30.27,386200.0,23.1182,23.1335,23.0039,23.0725,386200.0
2011-08-08 13:20:00,30.27,30.36,30.24,30.29,407100.0,23.0725,23.1411,23.0496,23.0878,407100.0
2011-08-08 13:30:00,30.3,30.36,30.18,30.3,575500.0,23.0954,23.1411,23.0039,23.0954,575500.0
2011-08-08 13:40:00,30.31,30.33,30.19,30.28,360000.0,23.103,23.1182,23.0115,23.0801,360000.0
2011-08-08 13:50:00,30.27,30.35,30.18,30.19,478400.0,23.0725,23.1335,23.0039,23.0115,478400.0
2011-08-08 14:00:00,30.19,30.32,30.15,30.21,647600.0,23.0115,23.1106,22.981,23.0268,647600.0
2011-08-08 14:10:00,30.21,30.28,30.05,30.22,634200.0,23.0268,23.0801,22.9048,23.0344,634200.0
2011-08-08 14:20:00,30.22,30.24,29.76,30.14,870700.0,23.0344,23.0496,22.6838,22.9734,870700.0
2011-08-08 14:30:00,30.14,30.35,30.08,30.28,684900.0,22.9734,23.1335,22.9277,23.0801,684900.0
2011-08-08 14:40:00,30.29,30.34,30.02,30.13,654800.0,23.0878,23.1259,22.882,22.9658,654800.0
2011-08-08 14:50:00,30.14,30.22,30.09,30.19,377600.0,22.9734,23.0344,22.9353,23.0115,377600.0
2011-08-08 15:00:00,30.19,30.47,30.19,30.44,331300.0,23.0115,23.225,23.0115,23.2021,331300.0
2011-08-08 15:10:00,30.45,30.88,30.37,30.77,522600.0,23.2097,23.5375,23.1487,23.4536,522600.0
2011-08-08 15:20:00,30.77,30.92,30.73,30.87,763600.0,23.4536,23.568,23.4231,23.5298,763600.0
2011-08-08 15:30:00,30.87,30.95,30.7,30.83,730600.0,23.5298,23.5908,23.4003,23.4994,730600.0
2011-08-08 15:40:00,30.84,30.85,30.48,30.58,959600.0,23.507,23.5146,23.2326,23.3088,959600.0
2011-08-08 15:50:00,30.57,30.74,30.46,30.5,1241600.0,23.3012,23.4308,23.2173,23.2478,1241600.0
2011-08-09 09:30:00,31.18,31.28,31.03,31.15,558900.0,23.7661,23.8424,23.6518,23.7433,558900.0
2011-08-09 09:40:00,31.15,31.2,30.8,30.84,572100.0,23.7433,23.7814,23.4765,23.507,572100.0
2011-08-09 09:50:00,30.85,31.12,30.83,31.0,621600.0,23.5146,23.7204,23.4994,23.6289,621600.0
2011-08-09 10:00:00,31.0,31.21,30.86,30.99,477400.0,23.6289,23.789,23.5222,23.6213,477400.0
2011-08-09 10:10:00,30.99,31.18,30.93,31.13,330000.0,23.6213,23.7661,23.5756,23.728,330000.0
2011-08-09 10:20:00,31.14,31.15,30.94,31.14,466000.0,23.7356,23.7433,23.5832,23.7356,466000.0
2011-08-09 10:30:00,31.14,31.16,31.01,31.04,422800.0,23.7356,23.7509,23.6366,23.6594,422800.0
2011-08-09 10:40:00,31.1,31.19,30.96,31.11,464100.0,23.7052,23.7738,23.5984,23.7128,464100.0
2011-08-09 10:50:00,31.11,31.14,30.92,30.96,445400.0,23.7128,23.7356,23.568,23.5984,445400.0
2011-08-09 11:00:00,30.95,30.95,30.74,30.86,391700.0,23.5908,23.5908,23.4308,23.5222,391700.0
2011-08-09 11:10:00,30.86,30.95,30.75,30.92,234800.0,23.5222,23.5908,23.4384,23.568,234800.0
2011-08-09 11:20:00,30.92,30.98,30.83,30.98,189600.0,23.568,23.6137,23.4994,23.6137,189600.0
2011-08-09 11:30:00,30.98,31.0,30.78,30.78,168400.0,23.6137,23.6289,23.4612,23.4612,168400.0
2011-08-09 11:40:00,30.77,30.82,30.7,30.75,208700.0,23.4536,23.4917,23.4003,23.4384,208700.0
2011-08-09 11:50:00,30.76,30.91,30.76,30.84,255000.0,23.446,23.5603,23.446,23.507,255000.0
2011-08-09 12:00:00,30.84,30.88,30.67,30.76,289800.0,23.507,23.5375,23.3774,23.446,289800.0
2011-08-09 12:10:00,30.75,30.85,30.69,30.84,207500.0,23.4384,23.5146,23.3926,23.507,207500.0
2011-08-09 12:20:00,30.83,30.88,30.76,30.85,161500.0,23.4994,23.5375,23.446,23.5146,161500.0
2011-08-09 12:30:00,30.85,30.94,30.83,30.88,236200.0,23.5146,23.5832,23.4994,23.5375,236200.0
2011-08-09 12:40:00,30.88,30.89,30.8,30.81,100900.0,23.5375,23.5451,23.4765,23.4841,100900.0
2011-08-09 12:50:00,30.8,30.83,30.68,30.7,184600.0,23.4765,23.4994,23.385,23.4003,184600.0
2011-08-09 13:00:00,30.7,30.88,30.61,30.87,224300.0,23.4003,23.5375,23.3317,23.5298,224300.0
2011-08-09 13:10:00,30.86,30.91,30.81,30.84,206900.0,23.5222,23.5603,23.4841,23.507,206900.0
2011-08-09 13:20:00,30.85,30.9,30.85,30.86,174100.0,23.5146,23.5527,23.5146,23.5222,174100.0
2011-08-09 13:30:00,30.86,30.91,30.8,30.81,281600.0,23.5222,23.5603,23.4765,23.4841,281600.0
2011-08-09 13:40:00,30.81,30.87,30.74,30.8,149300.0,23.4841,23.5298,23.4308,23.4765,149300.0
2011-08-09 13:50:00,30.8,30.82,30.6,30.74,122000.0,23.4765,23.4917,23.324,23.4308,122000.0
2011-08-09 14:00:00,30.73,30.77,30.55,30.6,144800.0,23.4231,23.4536,23.2859,23.324,144800.0
2011-08-09 14:10:00,30.6,30.9,30.51,30.53,175000.0,23.324,23.5527,23.2554,23.2707,175000.0
2011-08-09 14:20:00,30.55,30.86,30.15,30.66,701200.0,23.2859,23.5222,22.981,23.3698,701200.0
2011-08-09 14:30:00,30.67,30.7,30.16,30.25,478100.0,23.3774,23.4003,22.9887,23.0573,478100.0
2011-08-09 14:40:00,30.23,30.34,29.82,30.17,593900.0,23.042,23.1259,22.7295,22.9963,593900.0
2011-08-09 14:50:00,30.15,30.51,30.13,30.33,500700.0,22.981,23.2554,22.9658,23.1182,500700.0
2011-08-09 15:00:00,30.33,30.58,30.2,30.39,562500.0,23.1182,23.3088,23.0192,23.164,562500.0
2011-08-09 15:10:00,30.38,31.1,30.38,30.97,629000.0,23.1564,23.7052,23.1564,23.6061,629000.0
2011-08-09 15:20:00,30.96,31.08,30.78,30.99,605400.0,23.5984,23.6899,23.4612,23.6213,605400.0
2011-08-09 15:30:00,31.0,31.05,30.81,31.0,590800.0,23.6289,23.667,23.4841,23.6289,590800.0
2011-08-09 15:40:00,31.02,31.41,30.99,31.36,739600.0,23.6442,23.9414,23.6213,23.9033,739600.0
2011-08-09 15:50:00,31.36,31.85,31.25,31.85,1145500.0,23.9033,24.2768,23.8195,24.2768,1145500.0
2011-08-10 09:30:00,30.4,30.47,30.19,30.26,400600.0,23.1716,23.225,23.0115,23.0649,400600.0
2011-08-10 09:40:00,30.27,30.56,30.17,30.33,488100.0,23.0725,23.2936,22.9963,23.1182,488100.0
2011-08-10 09:50:00,30.37,30.37,30.09,30.1,268600.0,23.1487,23.1487,22.9353,22.9429,268600.0
2011-08-10 10:00:00,30.09,30.27,30.0,30.03,433400.0,22.9353,23.0725,22.8667,22.8896,433400.0
2011-08-10 10:10:00,30.02,30.08,29.72,30.0,467500.0,22.882,22.9277,22.6533,22.8667,467500.0
2011-08-10 10:20:00,30.0,30.08,29.81,29.91,384200.0,22.8667,22.9277,22.7219,22.7981,384200.0
2011-08-10 10:30:00,29.92,30.33,29.81,30.18,370100.0,22.8057,23.1182,22.7219,23.0039,370100.0
2011-08-10 10:40:00,30.19,30.3,29.96,30.03,248100.0,23.0115,23.0954,22.8362,22.8896,248100.0
2011-08-10 10:50:00,30.03,30.11,29.87,30.03,150400.0,22.8896,22.9506,22.7676,22.8896,150400.0
2011-08-10 11:00:00,30.03,30.05,29.78,29.94,236300.0,22.8896,22.9048,22.699,22.821,236300.0
2011-08-10 11:10:00,29.93,30.05,29.9,29.94,324600.0,22.8134,22.9048,22.7905,22.821,324600.0
2011-08-10 11:20:00,29.94,30.01,29.71,29.75,265900.0,22.821,22.8743,22.6457,22.6762,265900.0
2011-08-10 11:30:00,29.73,29.84,29.67,29.79,433300.0,22.6609,22.7448,22.6152,22.7066,433300.0
2011-08-10 11:40:00,29.78,29.97,29.76,29.77,169900.0,22.699,22.8438,22.6838,22.6914,169900.0
2011-08-10 11:50:00,29.78,30.07,29.78,29.95,167300.0,22.699,22.9201,22.699,22.8286,167300.0
2011-08-10 12:00:00,29.94,30.08,29.9,29.98,375600.0,22.821,22.9277,22.7905,22.8515,375600.0
2011-08-10 12:10:00,29.98,30.12,29.93,30.11,98700.0,22.8515,22.9582,22.8134,22.9506,98700.0
2011-08-10 12:20:00,30.11,30.13,29.8,29.81,110200.0,22.9506,22.9658,22.7143,22.7219,110200.0
2011-08-10 12:30:00,29.81,29.92,29.69,29.7,85000.0,22.7219,22.8057,22.6304,22.638,85000.0
2011-08-10 12:40:00,29.71,29.92,29.64,29.87,84400.0,22.6457,22.8057,22.5923,22.7676,84400.0
2011-08-10 12:50:00,29.87,30.08,29.86,30.07,80300.0,22.7676,22.9277,22.76,22.9201,80300.0
2011-08-10 13:00:00,30.07,30.07,29.91,29.99,227500.0,22.9201,22.9201,22.7981,22.8591,227500.0
2011-08-10 13:10:00,30.0,30.05,29.82,29.92,160100.0,22.8667,22.9048,22.7295,22.8057,160100.0
2011-08-10 13:20:00,29.92,30.05,29.82,29.99,149100.0,22.8057,22.9048,22.7295,22.8591,149100.0
2011-08-10 13:30:00,29.99,30.11,29.93,30.02,106400.0,22.8591,22.9506,22.8134,22.882,106400.0
2011-08-10 13:40:00,30.02,30.24,29.99,30.16,197100.0,22.882,23.0496,22.8591,22.9887,197100.0
2011-08-10 13:50:00,30.16,30.37,30.15,30.3,260400.0,22.9887,23.1487,22.981,23.0954,260400.0
2011-08-10 14:00:00,30.29,30.46,30.18,30.42,223900.0,23.0878,23.2173,23.0039,23.1868,223900.0
2011-08-10 14:10:00,30.43,30.54,30.24,30.39,317000.0,23.1945,23.2783,23.0496,23.164,317000.0
2011-08-10 14:20:00,30.38,30.48,30.31,30.36,242500.0,23.1564,23.2326,23.103,23.1411,242500.0
2011-08-10 14:30:00,30.36,30.43,30.14,30.19,158100.0,23.1411,23.1945,22.9734,23.0115,158100.0
2011-08-10 14:40:00,30.19,30.34,30.18,30.2,167000.0,23.0115,23.1259,23.0039,23.0192,167000.0
2011-08-10 14:50:00,30.2,30.22,30.03,30.1,229200.0,23.0192,23.0344,22.8896,22.9429,229200.0
2011-08-10 15:00:00,30.1,30.22,29.91,29.92,207000.0,22.9429,23.0344,22.7981,22.8057,207000.0
2011-08-10 15:10:00,29.93,30.03,29.86,29.98,328800.0,22.8134,22.8896,22.76,22.8515,328800.0
2011-08-10 15:20:00,29.99,30.15,29.81,29.89,453500.0,22.8591,22.981,22.7219,22.7829,453500.0
2011-08-10 15:30:00,29.89,29.9,29.61,29.78,292700.0,22.7829,22.7905,22.5694,22.699,292700.0
2011-08-10 15:40:00,29.77,29.89,29.58,29.69,583900.0,22.6914,22.7829,22.5466,22.6304,583900.0
2011-08-10 15:50:00,29.69,29.7,29.36,29.43,952900.0,22.6304,22.638,22.3789,22.4322,952900.0
2011-08-11 09:30:00,29.63,30.22,29.63,30.04,374400.0,22.5847,23.0344,22.5847,22.8972,374400.0
2011-08-11 09:40:00,30.06,30.09,29.65,29.77,283300.0,22.9124,22.9353,22.5999,22.6914,283300.0
2011-08-11 09:50:00,29.75,29.79,29.44,29.67,255700.0,22.6762,22.7066,22.4399,22.6152,255700.0
2011-08-11 10:00:00,29.67,29.94,29.67,29.73,323500.0,22.6152,22.821,22.6152,22.6609,323500.0
2011-08-11 10:10:00,29.73,30.18,29.6,30.04,330400.0,22.6609,23.0039,22.5618,22.8972,330400.0
2011-08-11 10:20:00,30.06,30.22,29.9,30.09,459800.0,22.9124,23.0344,22.7905,22.9353,459800.0
2011-08-11 10:30:00,30.1,30.31,30.1,30.3,532300.0,22.9429,23.103,22.9429,23.0954,532300.0
2011-08-11 10:40:00,30.3,30.61,30.21,30.59,271600.0,23.0954,23.3317,23.0268,23.3164,271600.0
2011-08-11 10:50:00,30.58,30.58,30.35,30.36,379300.0,23.3088,23.3088,23.1335,23.1411,379300.0
2011-08-11 11:00:00,30.37,30.47,30.3,30.37,268600.0,23.1487,23.225,23.0954,23.1487,268600.0
2011-08-11 11:10:00,30.37,30.4,30.12,30.21,208200.0,23.1487,23.1716,22.9582,23.0268,208200.0
2011-08-11 11:20:00,30.22,30.24,30.06,30.21,200500.0,23.0344,23.0496,22.9124,23.0268,200500.0
2011-08-11 11:30:00,30.22,30.3,30.08,30.12,138100.0,23.0344,23.0954,22.9277,22.9582,138100.0
2011-08-11 11:40:00,30.13,30.3,30.11,30.28,105900.0,22.9658,23.0954,22.9506,23.0801,105900.0
2011-08-11 11:50:00,30.28,30.33,30.17,30.19,122500.0,23.0801,23.1182,22.9963,23.0115,122500.0
2011-08-11 12:00:00,30.21,30.32,30.14,30.23,171000.0,23.0268,23.1106,22.9734,23.042,171000.0
2011-08-11 12:10:00,30.23,30.29,30.16,30.19,83600.0,23.042,23.0878,22.9887,23.0115,83600.0
2011-08-11 12:20:00,30.18,30.25,30.15,30.24,69300.0,23.0039,23.0573,22.981,23.0496,69300.0
2011-08-11 12:30:00,30.23,30.31,30.22,30.28,226800.0,23.042,23.103,23.0344,23.0801,226800.0
2011-08-11 12:40:00,30.29,30.4,30.28,30.39,412700.0,23.0878,23.1716,23.0801,23.164,412700.0
2011-08-11 12:50:00,30.39,30.52,30.39,30.52,226100.0,23.164,23.2631,23.164,23.2631,226100.0
2011-08-11 13:00:00,30.52,30.53,30.32,30.41,360100.0,23.2631,23.2707,23.1106,23.1792,360100.0
2011-08-11 13:10:00,30.43,30.63,30.41,30.51,221500.0,23.1945,23.3469,23.1792,23.2554,221500.0
2011-08-11 13:20:00,30.51,30.61,30.48,30.58,149500.0,23.2554,23.3317,23.2326,23.3088,149500.0
2011-08-11 13:30:00,30.58,30.67,30.53,30.61,146800.0,23.3088,23.3774,23.2707,23.3317,146800.0
2011-08-11 13:40:00,30.6,30.63,30.43,30.46,119000.0,23.324,23.3469,23.1945,23.2173,119000.0
2011-08-11 13:50:00,30.46,30.68,30.44,30.68,110400.0,23.2173,23.385,23.2021,23.385,110400.0
2011-08-11 14:00:00,30.68,30.82,30.62,30.81,136700.0,23.385,23.4917,23.3393,23.4841,136700.0
2011-08-11 14:10:00,30.81,30.97,30.81,30.9,106600.0,23.4841,23.6061,23.4841,23.5527,106600.0
2011-08-11 14:20:00,30.9,31.03,30.9,30.99,130800.0,23.5527,23.6518,23.5527,23.6213,130800.0
2011-08-11 14:30:00,30.99,31.0,30.8,30.9,139100.0,23.6213,23.6289,23.4765,23.5527,139100.0
2011-08-11 14:40:00,30.9,30.95,30.85,30.86,120700.0,23.5527,23.5908,23.5146,23.5222,120700.0
2011-08-11 14:50:00,30.86,31.01,30.81,30.98,124900.0,23.5222,23.6366,23.4841,23.6137,124900.0
2011-08-11 15:00:00,30.98,31.06,30.93,30.94,224800.0,23.6137,23.6747,23.5756,23.5832,224800.0
2011-08-11 15:10:00,30.95,31.11,30.94,31.03,161000.0,23.5908,23.7128,23.5832,23.6518,161000.0
2011-08-11 15:20:00,31.03,31.1,30.96,31.02,428700.0,23.6518,23.7052,23.5984,23.6442,428700.0
2011-08-11 15:30:00,31.03,31.11,31.0,31.05,412500.0,23.6518,23.7128,23.6289,23.667,412500.0
2011-08-11 15:40:00,31.06,31.24,31.04,31.08,388200.0,23.6747,23.8119,23.6594,23.6899,388200.0
2011-08-11 15:50:00,31.08,31.1,30.77,30.79,604500.0,23.6899,23.7052,23.4536,23.4689,604500.0
2011-08-12 09:30:00,31.44,31.63,31.16,31.31,215000.0,23.9643,24.1091,23.7509,23.8652,215000.0
2011-08-12 09:40:00,31.32,31.41,31.18,31.35,178300.0,23.8728,23.9414,23.7661,23.8957,178300.0
2011-08-12 09:50:00,31.34,31.41,31.1,31.25,401300.0,23.8881,23.9414,23.7052,23.8195,401300.0
2011-08-12 10:00:00,31.26,31.27,30.85,30.94,323300.0,23.8271,23.8347,23.5146,23.5832,323300.0
2011-08-12 10:10:00,30.95,31.29,30.86,31.15,220100.0,23.5908,23.85,23.5222,23.7433,220100.0
2011-08-12 10:20:00,31.16,31.16,30.93,31.02,200500.0,23.7509,23.7509,23.5756,23.6442,200500.0
2011-08-12 10:30:00,31.02,31.18,30.94,31.14,159400.0,23.6442,23.7661,23.5832,23.7356,159400.0
2011-08-12 10:40:00,31.17,31.19,30.9,30.9,159100.0,23.7585,23.7738,23.5527,23.5527,159100.0
2011-08-12 10:50:00,30.89,31.05,30.82,31.03,150300.0,23.5451,23.667,23.4917,23.6518,150300.0
2011-08-12 11:00:00,31.03,31.09,30.87,30.97,109000.0,23.6518,23.6975,23.5298,23.6061,109000.0
2011-08-12 11:10:00,30.98,31.09,30.94,31.03,75600.0,23.6137,23.6975,23.5832,23.6518,75600.0
2011-08-12 11:20:00,31.02,31.22,30.97,31.19,156700.0,23.6442,23.7966,23.6061,23.7738,156700.0
2011-08-12 11:30:00,31.18,31.43,31.15,31.41,132900.0,23.7661,23.9567,23.7433,23.9414,132900.0
2011-08-12 11:40:00,31.41,31.6,31.41,31.58,131600.0,23.9414,24.0863,23.9414,24.071,131600.0
2011-08-12 11:50:00,31.58,31.71,31.57,31.62,92300.0,24.071,24.1701,24.0634,24.1015,92300.0
2011-08-12 12:00:00,31.62,31.74,31.61,31.72,91700.0,24.1015,24.193,24.0939,24.1777,91700.0
2011-08-12 12:10:00,31.72,31.79,31.63,31.79,151700.0,24.1777,24.2311,24.1091,24.2311,151700.0
2011-08-12 12:20:00,31.79,31.87,31.72,31.87,155900.0,24.2311,24.2921,24.1777,24.2921,155900.0
2011-08-12 12:30:00,31.87,31.89,31.61,31.62,111600.0,24.2921,24.3073,24.0939,24.1015,111600.0
2011-08-12 12:40:00,31.62,31.67,31.48,31.49,72400.0,24.1015,24.1396,23.9948,24.0024,72400.0
2011-08-12 12:50:00,31.49,31.66,31.47,31.65,51900.0,24.0024,24.132,23.9872,24.1244,51900.0
2011-08-12 13:00:00,31.65,31.73,31.65,31.67,99600.0,24.1244,24.1854,24.1244,24.1396,99600.0
2011-08-12 13:10:00,31.67,31.71,31.58,31.59,60800.0,24.1396,24.1701,24.071,24.0786,60800.0
2011-08-12 13:20:00,31.59,31.66,31.51,31.55,104600.0,24.0786,24.132,24.0177,24.0482,104600.0
2011-08-12 13:30:00,31.55,31.56,31.45,31.47,84500.0,24.0482,24.0558,23.9719,23.9872,84500.0
2011-08-12 13:40:00,31.47,31.57,31.47,31.5,56200.0,23.9872,24.0634,23.9872,24.01,56200.0
2011-08-12 13:50:00,31.5,31.52,31.43,31.46,39400.0,24.01,24.0253,23.9567,23.9796,39400.0
2011-08-12 14:00:00,31.46,31.61,31.46,31.59,51300.0,23.9796,24.0939,23.9796,24.0786,51300.0
2011-08-12 14:10:00,31.6,31.6,31.35,31.44,152700.0,24.0863,24.0863,23.8957,23.9643,152700.0
2011-08-12 14:20:00,31.43,31.44,31.27,31.34,150400.0,23.9567,23.9643,23.8347,23.8881,150400.0
2011-08-12 14:30:00,31.33,31.37,31.18,31.18,121100.0,23.8805,23.911,23.7661,23.7661,121100.0
2011-08-12 14:40:00,31.18,31.24,31.11,31.19,200700.0,23.7661,23.8119,23.7128,23.7738,200700.0
2011-08-12 14:50:00,31.18,31.23,31.11,31.16,110200.0,23.7661,23.8042,23.7128,23.7509,110200.0
2011-08-12 15:00:00,31.16,31.24,31.09,31.09,173400.0,23.7509,23.8119,23.6975,23.6975,173400.0
2011-08-12 15:10:00,31.09,31.15,31.05,31.07,128400.0,23.6975,23.7433,23.667,23.6823,128400.0
2011-08-12 15:20:00,31.06,31.19,31.06,31.09,106100.0,23.6747,23.7738,23.6747,23.6975,106100.0
2011-08-12 15:30:00,31.09,31.12,30.96,31.07,226100.0,23.6975,23.7204,23.5984,23.6823,226100.0
2011-08-12 15:40:00,31.07,31.14,31.06,31.1,235900.0,23.6823,23.7356,23.6747,23.7052,235900.0
2011-08-12 15:50:00,31.09,31.13,31.07,31.09,284300.0,23.6975,23.728,23.6823,23.6975,284300.0
2011-08-15 09:30:00,31.4,31.65,31.39,31.48,173300.0,23.9338,24.1244,23.9262,23.9948,173300.0
2011-08-15 09:40:00,31.47,31.6,31.43,31.59,109100.0,23.9872,24.0863,23.9567,24.0786,109100.0
2011-08-15 09:50:00,31.58,31.64,31.45,31.54,111200.0,24.071,24.1168,23.9719,24.0405,111200.0
2011-08-15 10:00:00,31.55,31.71,31.5,31.6,130200.0,24.0482,24.1701,24.01,24.0863,130200.0
2011-08-15 10:10:00,31.61,31.71,31.54,31.65,75200.0,24.0939,24.1701,24.0405,24.1244,75200.0
2011-08-15 10:20:00,31.66,31.71,31.61,31.68,110700.0,24.132,24.1701,24.0939,24.1472,110700.0
2011-08-15 10:30:00,31.68,31.68,31.53,31.54,174000.0,24.1472,24.1472,24.0329,24.0405,174000.0
2011-08-15 10:40:00,31.53,31.6,31.5,31.59,103200.0,24.0329,24.0863,24.01,24.0786,103200.0
2011-08-15 10:50:00,31.6,31.67,31.5,31.5,107200.0,24.0863,24.1396,24.01,24.01,107200.0
2011-08-15 11:00:00,31.5,31.55,31.44,31.45,109300.0,24.01,24.0482,23.9643,23.9719,109300.0
2011-08-15 11:10:00,31.46,31.51,31.29,31.3,122000.0,23.9796,24.0177,23.85,23.8576,122000.0
2011-08-15 11:20:00,31.31,31.41,31.29,31.4,71900.0,23.8652,23.9414,23.85,23.9338,71900.0
2011-08-15 11:30:00,31.4,31.4,31.26,31.33,178000.0,23.9338,23.9338,23.8271,23.8805,178000.0
2011-08-15 11:40:00,31.33,31.34,31.25,31.29,160000.0,23.8805,23.8881,23.8195,23.85,160000.0
2011-08-15 11:50:00,31.28,31.37,31.28,31.33,90900.0,23.8424,23.911,23.8424,23.8805,90900.0
2011-08-15 12:00:00,31.34,31.45,31.32,31.32,106300.0,23.8881,23.9719,23.8728,23.8728,106300.0
2011-08-15 12:10:00,31.32,31.37,31.31,31.34,57800.0,23.8728,23.911,23.8652,23.8881,57800.0
2011-08-15 12:20:00,31.34,31.35,31.27,31.31,103500.0,23.8881,23.8957,23.8347,23.8652,103500.0
2011-08-15 12:30:00,31.32,31.41,31.3,31.41,57200.0,23.8728,23.9414,23.8576,23.9414,57200.0
2011-08-15 12:40:00,31.42,31.53,31.42,31.45,80300.0,23.9491,24.0329,23.9491,23.9719,80300.0
2011-08-15 12:50:00,31.46,31.58,31.45,31.48,60800.0,23.9796,24.071,23.9719,23.9948,60800.0
2011-08-15 13:00:00,31.49,31.57,31.45,31.51,103600.0,24.0024,24.0634,23.9719,24.0177,103600.0
2011-08-15 13:10:00,31.51,31.53,31.41,31.47,64900.0,24.0177,24.0329,23.9414,23.9872,64900.0
2011-08-15 13:20:00,31.47,31.52,31.44,31.46,122200.0,23.9872,24.0253,23.9643,23.9796,122200.0
2011-08-15 13:30:00,31.46,31.5,31.38,31.45,86300.0,23.9796,24.01,23.9186,23.9719,86300.0
2011-08-15 13:40:00,31.46,31.49,31.43,31.45,70700.0,23.9796,24.0024,23.9567,23.9719,70700.0
2011-08-15 13:50:00,31.46,31.47,31.42,31.43,123300.0,23.9796,23.9872,23.9491,23.9567,123300.0
2011-08-15 14:00:00,31.44,31.49,31.43,31.46,106000.0,23.9643,24.0024,23.9567,23.9796,106000.0
2011-08-15 14:10:00,31.46,31.5,31.42,31.47,104300.0,23.9796,24.01,23.9491,23.9872,104300.0
2011-08-15 14:20:00,31.47,31.65,31.46,31.61,91100.0,23.9872,24.1244,23.9796,24.0939,91100.0
2011-08-15 14:30:00,31.61,31.64,31.46,31.46,91600.0,24.0939,24.1168,23.9796,23.9796,91600.0
2011-08-15 14:40:00,31.46,31.56,31.46,31.53,61300.0,23.9796,24.0558,23.9796,24.0329,61300.0
2011-08-15 14:50:00,31.53,31.58,31.49,31.56,77700.0,24.0329,24.071,24.0024,24.0558,77700.0
2011-08-15 15:00:00,31.56,31.6,31.52,31.57,65600.0,24.0558,24.0863,24.0253,24.0634,65600.0
2011-08-15 15:10:00,31.57,31.58,31.48,31.5,96200.0,24.0634,24.071,23.9948,24.01,96200.0
2011-08-15 15:20:00,31.51,31.56,31.38,31.4,141300.0,24.0177,24.0558,23.9186,23.9338,141300.0
2011-08-15 15:30:00,31.41,31.57,31.41,31.53,169700.0,23.9414,24.0634,23.9414,24.0329,169700.0
2011-08-15 15:40:00,31.54,31.59,31.49,31.5,167500.0,24.0405,24.0786,24.0024,24.01,167500.0
2011-08-15 15:50:00,31.5,31.57,31.48,31.55,236000.0,24.01,24.0634,23.9948,24.0482,236000.0
2011-08-16 09:30:00,31.14,31.27,31.09,31.24,295600.0,23.7356,23.8347,23.6975,23.8119,295600.0
2011-08-16 09:40:00,31.21,31.26,30.95,30.95,161900.0,23.789,23.8271,23.5908,23.5908,161900.0
2011-08-16 09:50:00,30.94,31.01,30.8,30.82,221500.0,23.5832,23.6366,23.4765,23.4917,221500.0
2011-08-16 10:00:00,30.82,30.99,30.8,30.92,205500.0,23.4917,23.6213,23.4765,23.568,205500.0
2011-08-16 10:10:00,30.92,31.02,30.89,31.0,145600.0,23.568,23.6442,23.5451,23.6289,145600.0
2011-08-16 10:20:00,31.0,31.24,31.0,31.24,132300.0,23.6289,23.8119,23.6289,23.8119,132300.0
2011-08-16 10:30:00,31.25,31.32,31.12,31.27,195100.0,23.8195,23.8728,23.7204,23.8347,195100.0
2011-08-16 10:40:00,31.27,31.38,31.22,31.37,223000.0,23.8347,23.9186,23.7966,23.911,223000.0
2011-08-16 10:50:00,31.38,31.55,31.35,31.55,129500.0,23.9186,24.0482,23.8957,24.0482,129500.0
2011-08-16 11:00:00,31.55,31.56,31.42,31.43,172500.0,24.0482,24.0558,23.9491,23.9567,172500.0
2011-08-16 11:10:00,31.43,31.49,31.33,31.35,141200.0,23.9567,24.0024,23.8805,23.8957,141200.0
2011-08-16 11:20:00,31.34,31.54,31.33,31.53,101500.0,23.8881,24.0405,23.8805,24.0329,101500.0
2011-08-16 11:30:00,31.52,31.6,31.46,31.6,66100.0,24.0253,24.0863,23.9796,24.0863,66100.0
2011-08-16 11:40:00,31.59,31.75,31.58,31.71,71200.0,24.0786,24.2006,24.071,24.1701,71200.0
2011-08-16 11:50:00,31.71,31.71,31.55,31.6,77800.0,24.1701,24.1701,24.0482,24.0863,77800.0
2011-08-16 12:00:00,31.6,31.61,31.44,31.61,131800.0,24.0863,24.0939,23.9643,24.0939,131800.0
2011-08-16 12:10:00,31.62,31.67,31.37,31.54,338800.0,24.1015,24.1396,23.911,24.0405,338800.0
2011-08-16 12:20:00,31.55,31.63,31.26,31.31,251100.0,24.0482,24.1091,23.8271,23.8652,251100.0
2011-08-16 12:30:00,31.31,31.5,31.24,31.42,258300.0,23.8652,24.01,23.8119,23.9491,258300.0
2011-08-16 12:40:00,31.43,31.49,31.3,31.34,129300.0,23.9567,24.0024,23.8576,23.8881,129300.0
2011-08-16 12:50:00,31.35,31.35,31.21,31.24,95200.0,23.8957,23.8957,23.789,23.8119,95200.0
2011-08-16 13:00:00,31.23,31.23,30.93,31.07,132700.0,23.8042,23.8042,23.5756,23.6823,132700.0
2011-08-16 13:10:00,31.06,31.13,31.02,31.09,116000.0,23.6747,23.728,23.6442,23.6975,116000.0
2011-08-16 13:20:00,31.09,31.16,31.02,31.04,62200.0,23.6975,23.7509,23.6442,23.6594,62200.0
2011-08-16 13:30:00,31.05,31.16,31.02,31.1,97000.0,23.667,23.7509,23.6442,23.7052,97000.0
2011-08-16 13:40:00,31.11,31.18,31.09,31.18,71200.0,23.7128,23.7661,23.6975,23.7661,71200.0
2011-08-16 13:50:00,31.17,31.33,31.17,31.27,112100.0,23.7585,23.8805,23.7585,23.8347,112100.0
2011-08-16 14:00:00,31.27,31.44,31.26,31.42,102600.0,23.8347,23.9643,23.8271,23.9491,102600.0
2011-08-16 14:10:00,31.43,31.57,31.43,31.5,138000.0,23.9567,24.0634,23.9567,24.01,138000.0
2011-08-16 14:20:00,31.5,31.55,31.43,31.5,88800.0,24.01,24.0482,23.9567,24.01,88800.0
2011-08-16 14:30:00,31.49,31.5,31.34,31.38,93300.0,24.0024,24.01,23.8881,23.9186,93300.0
2011-08-16 14:40:00,31.38,31.49,31.36,31.46,79500.0,23.9186,24.0024,23.9033,23.9796,79500.0
2011-08-16 14:50:00,31.47,31.49,31.35,31.38,117400.0,23.9872,24.0024,23.8957,23.9186,117400.0
2011-08-16 15:00:00,31.38,31.52,31.36,31.52,144000.0,23.9186,24.0253,23.9033,24.0253,144000.0
2011-08-16 15:10:00,31.52,31.55,31.43,31.53,142800.0,24.0253,24.0482,23.9567,24.0329,142800.0
2011-08-16 15:20:00,31.53,31.66,31.49,31.65,186600.0,24.0329,24.132,24.0024,24.1244,186600.0
2011-08-16 15:30:00,31.65,31.67,31.6,31.62,189200.0,24.1244,24.1396,24.0863,24.1015,189200.0
2011-08-16 15:40:00,31.61,31.65,31.48,31.55,222500.0,24.0939,24.1244,23.9948,24.0482,222500.0
2011-08-16 15:50:00,31.54,31.55,31.42,31.46,278400.0,24.0405,24.0482,23.9491,23.9796,278400.0
2011-08-17 09:30:00,31.6,31.81,31.59,31.71,186300.0,24.0863,24.2463,24.0786,24.1701,186300.0
2011-08-17 09:40:00,31.71,31.8,31.65,31.74,120000.0,24.1701,24.2387,24.1244,24.193,120000.0
2011-08-17 09:50:00,31.74,31.82,31.73,31.75,114700.0,24.193,24.254,24.1854,24.2006,114700.0
2011-08-17 10:00:00,31.75,31.78,31.69,31.77,254400.0,24.2006,24.2235,24.1549,24.2158,254400.0
2011-08-17 10:10:00,31.77,31.84,31.75,31.8,149600.0,24.2158,24.2692,24.2006,24.2387,149600.0
2011-08-17 10:20:00,31.8,31.92,31.74,31.92,122100.0,24.2387,24.3302,24.193,24.3302,122100.0
2011-08-17 10:30:00,31.92,31.93,31.78,31.86,135600.0,24.3302,24.3378,24.2235,24.2844,135600.0
2011-08-17 10:40:00,31.85,31.91,31.77,31.82,104100.0,24.2768,24.3226,24.2158,24.254,104100.0
2011-08-17 10:50:00,31.81,31.82,31.6,31.6,109800.0,24.2463,24.254,24.0863,24.0863,109800.0
2011-08-17 11:00:00,31.61,31.68,31.6,31.65,266700.0,24.0939,24.1472,24.0863,24.1244,266700.0
2011-08-17 11:10:00,31.65,31.78,31.56,31.57,223600.0,24.1244,24.2235,24.0558,24.0634,223600.0
2011-08-17 11:20:00,31.57,31.62,31.55,31.56,98400.0,24.0634,24.1015,24.0482,24.0558,98400.0
2011-08-17 11:30:00,31.56,31.61,31.46,31.46,143700.0,24.0558,24.0939,23.9796,23.9796,143700.0
2011-08-17 11:40:00,31.46,31.58,31.43,31.57,76300.0,23.9796,24.071,23.9567,24.0634,76300.0
2011-08-17 11:50:00,31.56,31.58,31.38,31.42,72200.0,24.0558,24.071,23.9186,23.9491,72200.0
2011-08-17 12:00:00,31.42,31.42,31.26,31.3,99100.0,23.9491,23.9491,23.8271,23.8576,99100.0
2011-08-17 12:10:00,31.3,31.32,31.25,31.28,67700.0,23.8576,23.8728,23.8195,23.8424,67700.0
2011-08-17 12:20:00,31.28,31.4,31.28,31.4,51100.0,23.8424,23.9338,23.8424,23.9338,51100.0
2011-08-17 12:30:00,31.4,31.46,31.4,31.43,49600.0,23.9338,23.9796,23.9338,23.9567,49600.0
2011-08-17 12:40:00,31.44,31.46,31.34,31.39,42800.0,23.9643,23.9796,23.8881,23.9262,42800.0
2011-08-17 12:50:00,31.4,31.43,31.26,31.3,63300.0,23.9338,23.9567,23.8271,23.8576,63300.0
2011-08-17 13:00:00,31.3,31.31,31.2,31.31,88300.0,23.8576,23.8652,23.7814,23.8652,88300.0
2011-08-17 13:10:00,31.31,31.39,31.29,31.39,92100.0,23.8652,23.9262,23.85,23.9262,92100.0
2011-08-17 13:20:00,31.39,31.4,31.21,31.28,51600.0,23.9262,23.9338,23.789,23.8424,51600.0
2011-08-17 13:30:00,31.27,31.31,31.2,31.22,49200.0,23.8347,23.8652,23.7814,23.7966,49200.0
2011-08-17 13:40:00,31.22,31.24,31.14,31.23,72000.0,23.7966,23.8119,23.7356,23.8042,72000.0
2011-08-17 13:50:00,31.23,31.36,31.2,31.26,104100.0,23.8042,23.9033,23.7814,23.8271,104100.0
2011-08-17 14:00:00,31.27,31.34,31.24,31.26,123000.0,23.8347,23.8881,23.8119,23.8271,123000.0
2011-08-17 14:10:00,31.25,31.4,31.25,31.4,74600.0,23.8195,23.9338,23.8195,23.9338,74600.0
2011-08-17 14:20:00,31.4,31.44,31.36,31.39,60700.0,23.9338,23.9643,23.9033,23.9262,60700.0
2011-08-17 14:30:00,31.39,31.45,31.31,31.34,105400.0,23.9262,23.9719,23.8652,23.8881,105400.0
2011-08-17 14:40:00,31.34,31.4,31.3,31.34,147600.0,23.8881,23.9338,23.8576,23.8881,147600.0
2011-08-17 14:50:00,31.35,31.42,31.31,31.38,111100.0,23.8957,23.9491,23.8652,23.9186,111100.0
2011-08-17 15:00:00,31.39,31.4,31.32,31.38,197300.0,23.9262,23.9338,23.8728,23.9186,197300.0
2011-08-17 15:10:00,31.37,31.4,31.29,31.39,172100.0,23.911,23.9338,23.85,23.9262,172100.0
2011-08-17 15:20:00,31.4,31.49,31.34,31.47,152900.0,23.9338,24.0024,23.8881,23.9872,152900.0
2011-08-17 15:30:00,31.47,31.49,31.39,31.43,141200.0,23.9872,24.0024,23.9262,23.9567,141200.0
2011-08-17 15:40:00,31.43,31.47,31.4,31.47,245500.0,23.9567,23.9872,23.9338,23.9872,245500.0
2011-08-17 15:50:00,31.47,31.48,31.36,31.4,283400.0,23.9872,23.9948,23.9033,23.9338,283400.0
2011-08-18 09:30:00,30.47,30.53,30.15,30.28,278500.0,23.225,23.2707,22.981,23.0801,278500.0
2011-08-18 09:40:00,30.29,30.35,30.19,30.29,191000.0,23.0878,23.1335,23.0115,23.0878,191000.0
2011-08-18 09:50:00,30.29,30.57,30.29,30.49,229000.0,23.0878,23.3012,23.0878,23.2402,229000.0
2011-08-18 10:00:00,30.49,30.49,29.73,29.93,471500.0,23.2402,23.2402,22.6609,22.8134,471500.0
2011-08-18 10:10:00,29.92,30.21,29.88,30.13,320200.0,22.8057,23.0268,22.7752,22.9658,320200.0
2011-08-18 10:20:00,30.12,30.23,30.02,30.18,211400.0,22.9582,23.042,22.882,23.0039,211400.0
2011-08-18 10:30:00,30.18,30.24,30.1,30.23,233400.0,23.0039,23.0496,22.9429,23.042,233400.0
2011-08-18 10:40:00,30.23,30.23,30.0,30.11,249100.0,23.042,23.042,22.8667,22.9506,249100.0
2011-08-18 10:50:00,30.1,30.2,30.06,30.2,208800.0,22.9429,23.0192,22.9124,23.0192,208800.0
2011-08-18 11:00:00,30.2,30.25,29.99,30.01,248100.0,23.0192,23.0573,22.8591,22.8743,248100.0
2011-08-18 11:10:00,30.02,30.09,29.95,29.99,271700.0,22.882,22.9353,22.8286,22.8591,271700.0
2011-08-18 11:20:00,29.99,30.14,29.98,30.11,153100.0,22.8591,22.9734,22.8515,22.9506,153100.0
2011-08-18 11:30:00,30.1,30.23,30.06,30.09,250400.0,22.9429,23.042,22.9124,22.9353,250400.0
2011-08-18 11:40:00,30.1,30.22,30.06,30.21,114400.0,22.9429,23.0344,22.9124,23.0268,114400.0
2011-08-18 11:50:00,30.22,30.22,30.1,30.18,176800.0,23.0344,23.0344,22.9429,23.0039,176800.0
2011-08-18 12:00:00,30.18,30.2,30.03,30.08,153500.0,23.0039,23.0192,22.8896,22.9277,153500.0
2011-08-18 12:10:00,30.08,30.23,30.07,30.18,150000.0,22.9277,23.042,22.9201,23.0039,150000.0
2011-08-18 12:20:00,30.17,30.23,30.13,30.17,155200.0,22.9963,23.042,22.9658,22.9963,155200.0
2011-08-18 12:30:00,30.17,30.18,30.07,30.1,117900.0,22.9963,23.0039,22.9201,22.9429,117900.0
2011-08-18 12:40:00,30.1,30.14,30.0,30.0,141400.0,22.9429,22.9734,22.8667,22.8667,141400.0
2011-08-18 12:50:00,30.0,30.02,29.98,30.0,97800.0,22.8667,22.882,22.8515,22.8667,97800.0
2011-08-18 13:00:00,30.0,30.05,29.94,29.96,110200.0,22.8667,22.9048,22.821,22.8362,110200.0
2011-08-18 13:10:00,29.97,29.97,29.82,29.84,126600.0,22.8438,22.8438,22.7295,22.7448,126600.0
2011-08-18 13:20:00,29.84,29.94,29.81,29.89,114800.0,22.7448,22.821,22.7219,22.7829,114800.0
2011-08-18 13:30:00,29.89,29.91,29.7,29.71,173400.0,22.7829,22.7981,22.638,22.6457,173400.0
2011-08-18 13:40:00,29.7,29.82,29.69,29.82,98900.0,22.638,22.7295,22.6304,22.7295,98900.0
2011-08-18 13:50:00,29.81,29.81,29.68,29.72,112800.0,22.7219,22.7219,22.6228,22.6533,112800.0
2011-08-18 14:00:00,29.73,29.93,29.72,29.83,232200.0,22.6609,22.8134,22.6533,22.7371,232200.0
2011-08-18 14:10:00,29.84,29.94,29.79,29.93,114700.0,22.7448,22.821,22.7066,22.8134,114700.0
2011-08-18 14:20:00,29.93,30.03,29.9,29.96,161000.0,22.8134,22.8896,22.7905,22.8362,161000.0
2011-08-18 14:30:00,29.95,29.98,29.89,29.95,219200.0,22.8286,22.8515,22.7829,22.8286,219200.0
2011-08-18 14:40:00,29.95,29.95,29.83,29.89,201300.0,22.8286,22.8286,22.7371,22.7829,201300.0
2011-08-18 14:50:00,29.89,29.89,29.77,29.77,250500.0,22.7829,22.7829,22.6914,22.6914,250500.0
2011-08-18 15:00:00,29.77,29.79,29.69,29.72,324200.0,22.6914,22.7066,22.6304,22.6533,324200.0
2011-08-18 15:10:00,29.72,29.85,29.72,29.8,423000.0,22.6533,22.7524,22.6533,22.7143,423000.0
2011-08-18 15:20:00,29.8,29.93,29.77,29.93,311800.0,22.7143,22.8134,22.6914,22.8134,311800.0
2011-08-18 15:30:00,29.93,29.98,29.86,29.9,498800.0,22.8134,22.8515,22.76,22.7905,498800.0
2011-08-18 15:40:00,29.9,29.91,29.79,29.9,875900.0,22.7905,22.7981,22.7066,22.7905,875900.0
2011-08-18 15:50:00,29.9,30.15,29.89,30.03,653800.0,22.7905,22.981,22.7829,22.8896,653800.0
2011-08-19 09:30:00,28.96,29.6,28.96,29.56,644800.0,22.074,22.5618,22.074,22.5313,644800.0
2011-08-19 09:40:00,29.57,29.71,29.52,29.54,301500.0,22.539,22.6457,22.5008,22.5161,301500.0
2011-08-19 09:50:00,29.53,29.83,29.48,29.81,366200.0,22.5085,22.7371,22.4704,22.7219,366200.0
2011-08-19 10:00:00,29.81,30.07,29.75,29.99,401200.0,22.7219,22.9201,22.6762,22.8591,401200.0
2011-08-19 10:10:00,29.99,30.24,29.92,30.17,358600.0,22.8591,23.0496,22.8057,22.9963,358600.0
2011-08-19 10:20:00,30.17,30.4,30.05,30.33,251800.0,22.9963,23.1716,22.9048,23.1182,251800.0
2011-08-19 10:30:00,30.32,30.36,30.06,30.09,179000.0,23.1106,23.1411,22.9124,22.9353,179000.0
2011-08-19 10:40:00,30.09,30.21,29.96,30.12,166700.0,22.9353,23.0268,22.8362,22.9582,166700.0
2011-08-19 10:50:00,30.14,30.24,30.03,30.12,234000.0,22.9734,23.0496,22.8896,22.9582,234000.0
2011-08-19 11:00:00,30.11,30.15,29.88,29.89,361100.0,22.9506,22.981,22.7752,22.7829,361100.0
2011-08-19 11:10:00,29.88,29.91,29.68,29.8,224500.0,22.7752,22.7981,22.6228,22.7143,224500.0
2011-08-19 11:20:00,29.8,29.92,29.72,29.73,106100.0,22.7143,22.8057,22.6533,22.6609,106100.0
2011-08-19 11:30:00,29.73,29.88,29.65,29.77,151300.0,22.6609,22.7752,22.5999,22.6914,151300.0
2011-08-19 11:40:00,29.77,29.95,29.76,29.86,131300.0,22.6914,22.8286,22.6838,22.76,131300.0
2011-08-19 11:50:00,29.86,30.01,29.86,30.01,89800.0,22.76,22.8743,22.76,22.8743,89800.0
2011-08-19 12:00:00,30.0,30.03,29.89,29.91,117000.0,22.8667,22.8896,22.7829,22.7981,117000.0
2011-08-19 12:10:00,29.92,29.96,29.87,29.93,84600.0,22.8057,22.8362,22.7676,22.8134,84600.0
2011-08-19 12:20:00,29.92,29.97,29.84,29.97,120000.0,22.8057,22.8438,22.7448,22.8438,120000.0
2011-08-19 12:30:00,29.97,30.07,29.89,29.89,163800.0,22.8438,22.9201,22.7829,22.7829,163800.0
2011-08-19 12:40:00,29.89,30.08,29.87,30.07,86800.0,22.7829,22.9277,22.7676,22.9201,86800.0
2011-08-19 12:50:00,30.07,30.07,29.94,29.95,115800.0,22.9201,22.9201,22.821,22.8286,115800.0
2011-08-19 13:00:00,29.95,30.06,29.87,30.05,112400.0,22.8286,22.9124,22.7676,22.9048,112400.0
2011-08-19 13:10:00,30.06,30.11,30.0,30.09,95100.0,22.9124,22.9506,22.8667,22.9353,95100.0
2011-08-19 13:20:00,30.09,30.2,30.07,30.16,116500.0,22.9353,23.0192,22.9201,22.9887,116500.0
2011-08-19 13:30:00,30.16,30.17,29.97,30.03,233400.0,22.9887,22.9963,22.8438,22.8896,233400.0
2011-08-19 13:40:00,30.02,30.02,29.87,29.98,149900.0,22.882,22.882,22.7676,22.8515,149900.0
2011-08-19 13:50:00,29.99,29.99,29.85,29.94,115900.0,22.8591,22.8591,22.7524,22.821,115900.0
2011-08-19 14:00:00,29.93,29.98,29.78,29.84,179100.0,22.8134,22.8515,22.699,22.7448,179100.0
2011-08-19 14:10:00,29.83,29.84,29.69,29.72,174200.0,22.7371,22.7448,22.6304,22.6533,174200.0
2011-08-19 14:20:00,29.72,29.78,29.64,29.74,172600.0,22.6533,22.699,22.5923,22.6685,172600.0
2011-08-19 14:30:00,29.75,29.83,29.64,29.82,143100.0,22.6762,22.7371,22.5923,22.7295,143100.0
2011-08-19 14:40:00,29.82,29.91,29.69,29.7,189900.0,22.7295,22.7981,22.6304,22.638,189900.0
2011-08-19 14:50:00,29.7,29.71,29.55,29.61,245200.0,22.638,22.6457,22.5237,22.5694,245200.0
2011-08-19 15:00:00,29.61,29.61,29.5,29.53,282800.0,22.5694,22.5694,22.4856,22.5085,282800.0
2011-08-19 15:10:00,29.54,29.57,29.41,29.54,228000.0,22.5161,22.539,22.417,22.5161,228000.0
2011-08-19 15:20:00,29.54,29.72,29.54,29.63,374500.0,22.5161,22.6533,22.5161,22.5847,374500.0
2011-08-19 15:30:00,29.63,29.64,29.51,29.57,301100.0,22.5847,22.5923,22.4932,22.539,301100.0
2011-08-19 15:40:00,29.57,29.72,29.52,29.69,280900.0,22.539,22.6533,22.5008,22.6304,280900.0
2011-08-19 15:50:00,29.7,29.76,29.49,29.54,440400.0,22.638,22.6838,22.478,22.5161,440400.0
2011-08-22 09:30:00,30.33,30.42,30.2,30.24,182400.0,23.1182,23.1868,23.0192,23.0496,182400.0
2011-08-22 09:40:00,30.24,30.28,30.05,30.15,268000.0,23.0496,23.0801,22.9048,22.981,268000.0
2011-08-22 09:50:00,30.17,30.2,29.99,30.0,243500.0,22.9963,23.0192,22.8591,22.8667,243500.0
2011-08-22 10:00:00,30.01,30.11,29.82,29.87,201400.0,22.8743,22.9506,22.7295,22.7676,201400.0
2011-08-22 10:10:00,29.87,29.98,29.78,29.95,189600.0,22.7676,22.8515,22.699,22.8286,189600.0
2011-08-22 10:20:00,29.96,30.03,29.89,29.99,126000.0,22.8362,22.8896,22.7829,22.8591,126000.0
2011-08-22 10:30:00,30.0,30.07,29.84,29.91,113700.0,22.8667,22.9201,22.7448,22.7981,113700.0
2011-08-22 10:40:00,29.91,30.02,29.83,29.96,104900.0,22.7981,22.882,22.7371,22.8362,104900.0
2011-08-22 10:50:00,29.96,30.05,29.67,29.73,122700.0,22.8362,22.9048,22.6152,22.6609,122700.0
2011-08-22 11:00:00,29.72,29.87,29.67,29.85,134400.0,22.6533,22.7676,22.6152,22.7524,134400.0
2011-08-22 11:10:00,29.87,29.87,29.69,29.72,128400.0,22.7676,22.7676,22.6304,22.6533,128400.0
2011-08-22 11:20:00,29.7,29.71,29.6,29.69,95600.0,22.638,22.6457,22.5618,22.6304,95600.0
2011-08-22 11:30:00,29.7,29.74,29.5,29.56,80500.0,22.638,22.6685,22.4856,22.5313,80500.0
2011-08-22 11:40:00,29.57,29.63,29.47,29.62,69800.0,22.539,22.5847,22.4627,22.5771,69800.0
2011-08-22 11:50:00,29.62,29.62,29.44,29.53,76400.0,22.5771,22.5771,22.4399,22.5085,76400.0
2011-08-22 12:00:00,29.53,29.68,29.49,29.68,90200.0,22.5085,22.6228,22.478,22.6228,90200.0
2011-08-22 12:10:00,29.67,29.69,29.57,29.66,62400.0,22.6152,22.6304,22.539,22.6076,62400.0
2011-08-22 12:20:00,29.67,29.75,29.57,29.58,104500.0,22.6152,22.6762,22.539,22.5466,104500.0
2011-08-22 12:30:00,29.59,29.66,29.49,29.56,48200.0,22.5542,22.6076,22.478,22.5313,48200.0
2011-08-22 12:40:00,29.56,29.79,29.52,29.77,85500.0,22.5313,22.7066,22.5008,22.6914,85500.0
2011-08-22 12:50:00,29.77,29.96,29.67,29.93,104900.0,22.6914,22.8362,22.6152,22.8134,104900.0
2011-08-22 13:00:00,29.93,30.03,29.89,30.01,144700.0,22.8134,22.8896,22.7829,22.8743,144700.0
2011-08-22 13:10:00,30.0,30.02,29.9,29.97,102500.0,22.8667,22.882,22.7905,22.8438,102500.0
2011-08-22 13:20:00,29.97,30.06,29.92,29.92,102500.0,22.8438,22.9124,22.8057,22.8057,102500.0
2011-08-22 13:30:00,29.93,30.01,29.79,29.83,123100.0,22.8134,22.8743,22.7066,22.7371,123100.0
2011-08-22 13:40:00,29.85,29.92,29.81,29.89,117500.0,22.7524,22.8057,22.7219,22.7829,117500.0
2011-08-22 13:50:00,29.89,29.99,29.8,29.98,169400.0,22.7829,22.8591,22.7143,22.8515,169400.0
2011-08-22 14:00:00,29.98,30.04,29.89,29.94,163500.0,22.8515,22.8972,22.7829,22.821,163500.0
2011-08-22 14:10:00,29.94,30.08,29.93,29.97,190700.0,22.821,22.9277,22.8134,22.8438,190700.0
2011-08-22 14:20:00,29.97,30.11,29.97,30.06,179700.0,22.8438,22.9506,22.8438,22.9124,179700.0
2011-08-22 14:30:00,30.05,30.05,29.91,29.96,118500.0,22.9048,22.9048,22.7981,22.8362,118500.0
2011-08-22 14:40:00,29.96,30.07,29.96,30.0,110200.0,22.8362,22.9201,22.8362,22.8667,110200.0
2011-08-22 14:50:00,30.01,30.03,29.89,29.89,112400.0,22.8743,22.8896,22.7829,22.7829,112400.0
2011-08-22 15:00:00,29.89,30.02,29.86,29.94,155000.0,22.7829,22.882,22.76,22.821,155000.0
2011-08-22 15:10:00,29.94,30.06,29.91,30.03,198600.0,22.821,22.9124,22.7981,22.8896,198600.0
2011-08-22 15:20:00,30.03,30.12,29.99,30.0,301000.0,22.8896,22.9582,22.8591,22.8667,301000.0
2011-08-22 15:30:00,30.0,30.02,29.94,29.95,230000.0,22.8667,22.882,22.821,22.8286,230000.0
2011-08-22 15:40:00,29.96,30.06,29.87,29.89,261600.0,22.8362,22.9124,22.7676,22.7829,261600.0
2011-08-22 15:50:00,29.89,29.9,29.75,29.82,411100.0,22.7829,22.7905,22.6762,22.7295,411100.0
2011-08-23 09:30:00,29.59,29.88,29.55,29.55,242900.0,22.5542,22.7752,22.5237,22.5237,242900.0
2011-08-23 09:40:00,29.55,29.87,29.53,29.86,148800.0,22.5237,22.7676,22.5085,22.76,148800.0
2011-08-23 09:50:00,29.87,29.97,29.74,29.85,102800.0,22.7676,22.8438,22.6685,22.7524,102800.0
2011-08-23 10:00:00,29.81,30.17,29.78,30.08,228800.0,22.7219,22.9963,22.699,22.9277,228800.0
2011-08-23 10:10:00,30.1,30.17,30.0,30.02,120700.0,22.9429,22.9963,22.8667,22.882,120700.0
2011-08-23 10:20:00,30.02,30.12,29.97,30.12,117100.0,22.882,22.9582,22.8438,22.9582,117100.0
2011-08-23 10:30:00,30.12,30.2,30.03,30.2,115000.0,22.9582,23.0192,22.8896,23.0192,115000.0
2011-08-23 10:40:00,30.21,30.29,30.2,30.24,138100.0,23.0268,23.0878,23.0192,23.0496,138100.0
2011-08-23 10:50:00,30.23,30.25,29.95,29.98,223200.0,23.042,23.0573,22.8286,22.8515,223200.0
2011-08-23 11:00:00,29.96,30.06,29.93,29.98,146400.0,22.8362,22.9124,22.8134,22.8515,146400.0
2011-08-23 11:10:00,29.98,30.13,29.92,30.02,173400.0,22.8515,22.9658,22.8057,22.882,173400.0
2011-08-23 11:20:00,30.0,30.05,29.93,30.05,145400.0,22.8667,22.9048,22.8134,22.9048,145400.0
2011-08-23 11:30:00,30.07,30.23,30.04,30.23,102400.0,22.9201,23.042,22.8972,23.042,102400.0
2011-08-23 11:40:00,30.24,30.34,30.22,30.31,93200.0,23.0496,23.1259,23.0344,23.103,93200.0
2011-08-23 11:50:00,30.32,30.49,30.32,30.46,106200.0,23.1106,23.2402,23.1106,23.2173,106200.0
2011-08-23 12:00:00,30.45,30.46,30.26,30.32,52400.0,23.2097,23.2173,23.0649,23.1106,52400.0
2011-08-23 12:10:00,30.32,30.34,30.21,30.21,38700.0,23.1106,23.1259,23.0268,23.0268,38700.0
2011-08-23 12:20:00,30.21,30.33,30.19,30.31,83900.0,23.0268,23.1182,23.0115,23.103,83900.0
2011-08-23 12:30:00,30.31,30.4,30.31,30.39,51400.0,23.103,23.1716,23.103,23.164,51400.0
2011-08-23 12:40:00,30.38,30.46,30.29,30.29,91600.0,23.1564,23.2173,23.0878,23.0878,91600.0
2011-08-23 12:50:00,30.3,30.47,30.3,30.39,54200.0,23.0954,23.225,23.0954,23.164,54200.0
2011-08-23 13:00:00,30.4,30.46,30.32,30.32,81900.0,23.1716,23.2173,23.1106,23.1106,81900.0
2011-08-23 13:10:00,30.32,30.33,30.24,30.25,40700.0,23.1106,23.1182,23.0496,23.0573,40700.0
2011-08-23 13:20:00,30.25,30.29,30.2,30.23,48800.0,23.0573,23.0878,23.0192,23.042,48800.0
2011-08-23 13:30:00,30.22,30.27,30.18,30.25,58700.0,23.0344,23.0725,23.0039,23.0573,58700.0
2011-08-23 13:40:00,30.26,30.39,30.2,30.39,111300.0,23.0649,23.164,23.0192,23.164,111300.0
2011-08-23 13:50:00,30.37,30.41,30.15,30.23,292100.0,23.1487,23.1792,22.981,23.042,292100.0
2011-08-23 14:00:00,30.24,30.33,30.16,30.29,187600.0,23.0496,23.1182,22.9887,23.0878,187600.0
2011-08-23 14:10:00,30.29,30.37,30.23,30.37,170900.0,23.0878,23.1487,23.042,23.1487,170900.0
2011-08-23 14:20:00,30.37,30.42,30.22,30.41,139600.0,23.1487,23.1868,23.0344,23.1792,139600.0
2011-08-23 14:30:00,30.42,30.54,30.41,30.46,200000.0,23.1868,23.2783,23.1792,23.2173,200000.0
2011-08-23 14:40:00,30.46,30.51,30.4,30.51,81000.0,23.2173,23.2554,23.1716,23.2554,81000.0
2011-08-23 14:50:00,30.52,30.59,30.5,30.59,99600.0,23.2631,23.3164,23.2478,23.3164,99600.0
2011-08-23 15:00:00,30.59,30.87,30.58,30.86,243600.0,23.3164,23.5298,23.3088,23.5222,243600.0
2011-08-23 15:10:00,30.86,30.93,30.76,30.78,196100.0,23.5222,23.5756,23.446,23.4612,196100.0
2011-08-23 15:20:00,30.78,30.79,30.65,30.65,174300.0,23.4612,23.4689,23.3622,23.3622,174300.0
2011-08-23 15:30:00,30.65,30.74,30.59,30.74,158200.0,23.3622,23.4308,23.3164,23.4308,158200.0
2011-08-23 15:40:00,30.73,30.8,30.69,30.74,242000.0,23.4231,23.4765,23.3926,23.4308,242000.0
2011-08-23 15:50:00,30.74,30.87,30.68,30.86,505000.0,23.4308,23.5298,23.385,23.5222,505000.0
2011-08-24 09:30:00,30.35,30.66,30.35,30.35,249300.0,23.3168,23.555,23.3168,23.3168,249300.0
2011-08-24 09:40:00,30.36,30.8,30.29,30.8,219500.0,23.3245,23.6625,23.2707,23.6625,219500.0
2011-08-24 09:50:00,30.79,31.07,30.77,31.05,226200.0,23.6548,23.8699,23.6395,23.8546,226200.0
2011-08-24 10:00:00,31.04,31.18,30.98,31.11,384900.0,23.8469,23.9545,23.8008,23.9007,384900.0
2011-08-24 10:10:00,31.11,31.15,30.84,30.93,244000.0,23.9007,23.9314,23.6932,23.7624,244000.0
2011-08-24 10:20:00,30.92,30.92,30.76,30.87,117700.0,23.7547,23.7547,23.6318,23.7163,117700.0
2011-08-24 10:30:00,30.88,30.95,30.75,30.92,231700.0,23.724,23.7778,23.6241,23.7547,231700.0
2011-08-24 10:40:00,30.92,31.04,30.85,30.85,230800.0,23.7547,23.8469,23.7009,23.7009,230800.0
2011-08-24 10:50:00,30.85,30.91,30.76,30.78,188000.0,23.7009,23.747,23.6318,23.6472,188000.0
2011-08-24 11:00:00,30.77,30.87,30.69,30.85,115600.0,23.6395,23.7163,23.578,23.7009,115600.0
2011-08-24 11:10:00,30.85,30.9,30.66,30.7,136300.0,23.7009,23.7393,23.555,23.5857,136300.0
2011-08-24 11:20:00,30.69,30.9,30.67,30.84,131700.0,23.578,23.7393,23.5626,23.6932,131700.0
2011-08-24 11:30:00,30.84,30.93,30.73,30.9,154700.0,23.6932,23.7624,23.6087,23.7393,154700.0
2011-08-24 11:40:00,30.9,30.91,30.7,30.77,99200.0,23.7393,23.747,23.5857,23.6395,99200.0
2011-08-24 11:50:00,30.78,30.81,30.65,30.72,109000.0,23.6472,23.6702,23.5473,23.6011,109000.0
2011-08-24 12:00:00,30.71,30.71,30.51,30.53,95000.0,23.5934,23.5934,23.4397,23.4551,95000.0
2011-08-24 12:10:00,30.53,30.63,30.48,30.56,104600.0,23.4551,23.5319,23.4167,23.4781,104600.0
2011-08-24 12:20:00,30.55,30.69,30.55,30.64,52900.0,23.4705,23.578,23.4705,23.5396,52900.0
2011-08-24 12:30:00,30.65,30.7,30.63,30.67,62200.0,23.5473,23.5857,23.5319,23.5626,62200.0
2011-08-24 12:40:00,30.67,30.75,30.64,30.69,55100.0,23.5626,23.6241,23.5396,23.578,55100.0
2011-08-24 12:50:00,30.68,30.92,30.68,30.88,109700.0,23.5703,23.7547,23.5703,23.724,109700.0
2011-08-24 13:00:00,30.88,30.93,30.81,30.85,76100.0,23.724,23.7624,23.6702,23.7009,76100.0
2011-08-24 13:10:00,30.84,31.01,30.84,31.0,83400.0,23.6932,23.8239,23.6932,23.8162,83400.0
2011-08-24 13:20:00,31.0,31.08,30.98,30.99,87400.0,23.8162,23.8776,23.8008,23.8085,87400.0
2011-08-24 13:30:00,30.99,31.02,30.9,30.94,88300.0,23.8085,23.8315,23.7393,23.7701,88300.0
2011-08-24 13:40:00,30.94,30.98,30.83,30.96,108800.0,23.7701,23.8008,23.6856,23.7854,108800.0
2011-08-24 13:50:00,30.96,31.09,30.92,31.08,99600.0,23.7854,23.8853,23.7547,23.8776,99600.0
2011-08-24 14:00:00,31.07,31.07,30.98,31.03,77100.0,23.8699,23.8699,23.8008,23.8392,77100.0
2011-08-24 14:10:00,31.03,31.1,31.0,31.04,87800.0,23.8392,23.893,23.8162,23.8469,87800.0
2011-08-24 14:20:00,31.03,31.1,30.95,31.05,125800.0,23.8392,23.893,23.7778,23.8546,125800.0
2011-08-24 14:30:00,31.05,31.12,30.99,31.0,190900.0,23.8546,23.9084,23.8085,23.8162,190900.0
2011-08-24 14:40:00,31.0,31.05,30.98,31.03,149500.0,23.8162,23.8546,23.8008,23.8392,149500.0
2011-08-24 14:50:00,31.04,31.24,31.0,31.22,222900.0,23.8469,24.0006,23.8162,23.9852,222900.0
2011-08-24 15:00:00,31.22,31.31,31.19,31.28,189500.0,23.9852,24.0543,23.9621,24.0313,189500.0
2011-08-24 15:10:00,31.28,31.46,31.27,31.44,164900.0,24.0313,24.1696,24.0236,24.1542,164900.0
2011-08-24 15:20:00,31.44,31.54,31.41,31.51,161400.0,24.1542,24.231,24.1312,24.208,161400.0
2011-08-24 15:30:00,31.51,31.69,31.5,31.68,379200.0,24.208,24.3463,24.2003,24.3386,379200.0
2011-08-24 15:40:00,31.68,31.76,31.57,31.58,354900.0,24.3386,24.4001,24.2541,24.2618,354900.0
2011-08-24 15:50:00,31.59,31.64,31.54,31.56,442400.0,24.2694,24.3079,24.231,24.2464,442400.0
2011-08-25 09:30:00,31.66,31.84,31.51,31.74,292100.0,24.3232,24.4615,24.208,24.3847,292100.0
2011-08-25 09:40:00,31.69,31.74,31.38,31.42,284600.0,24.3463,24.3847,24.1081,24.1388,284600.0
2011-08-25 09:50:00,31.42,31.43,31.13,31.24,296000.0,24.1388,24.1465,23.916,24.0006,296000.0
2011-08-25 10:00:00,31.24,31.26,30.96,31.24,298800.0,24.0006,24.0159,23.7854,24.0006,298800.0
2011-08-25 10:10:00,31.24,31.24,30.97,30.98,266700.0,24.0006,24.0006,23.7931,23.8008,266700.0
2011-08-25 10:20:00,30.98,31.03,30.74,30.75,346700.0,23.8008,23.8392,23.6164,23.6241,346700.0
2011-08-25 10:30:00,30.74,30.77,30.59,30.63,331700.0,23.6164,23.6395,23.5012,23.5319,331700.0
2011-08-25 10:40:00,30.63,30.67,30.43,30.48,246200.0,23.5319,23.5626,23.3783,23.4167,246200.0
2011-08-25 10:50:00,30.48,30.6,30.44,30.55,214500.0,23.4167,23.5089,23.3859,23.4705,214500.0
2011-08-25 11:00:00,30.54,30.64,30.41,30.42,199800.0,23.4628,23.5396,23.3629,23.3706,199800.0
2011-08-25 11:10:00,30.41,30.64,30.4,30.59,207800.0,23.3629,23.5396,23.3552,23.5012,207800.0
2011-08-25 11:20:00,30.6,30.71,30.57,30.65,158700.0,23.5089,23.5934,23.4858,23.5473,158700.0
2011-08-25 11:30:00,30.65,30.73,30.52,30.52,140900.0,23.5473,23.6087,23.4474,23.4474,140900.0
2011-08-25 11:40:00,30.52,30.54,30.36,30.46,116400.0,23.4474,23.4628,23.3245,23.4013,116400.0
2011-08-25 11:50:00,30.46,30.66,30.45,30.66,99900.0,23.4013,23.555,23.3936,23.555,99900.0
2011-08-25 12:00:00,30.66,30.7,30.63,30.64,148200.0,23.555,23.5857,23.5319,23.5396,148200.0
2011-08-25 12:10:00,30.64,30.67,30.46,30.46,84200.0,23.5396,23.5626,23.4013,23.4013,84200.0
2011-08-25 12:20:00,30.47,30.48,30.39,30.43,52200.0,23.409,23.4167,23.3475,23.3783,52200.0
2011-08-25 12:30:00,30.44,30.44,30.27,30.31,130000.0,23.3859,23.3859,23.2553,23.2861,130000.0
2011-08-25 12:40:00,30.31,30.35,30.19,30.24,105500.0,23.2861,23.3168,23.1939,23.2323,105500.0
2011-08-25 12:50:00,30.23,30.33,30.12,30.33,145700.0,23.2246,23.3014,23.1401,23.3014,145700.0
2011-08-25 13:00:00,30.34,30.49,30.33,30.37,104600.0,23.3091,23.4244,23.3014,23.3322,104600.0
2011-08-25 13:10:00,30.37,30.51,30.36,30.48,128800.0,23.3322,23.4397,23.3245,23.4167,128800.0
2011-08-25 13:20:00,30.49,30.55,30.44,30.53,127400.0,23.4244,23.4705,23.3859,23.4551,127400.0
2011-08-25 13:30:00,30.54,30.61,30.48,30.61,135100.0,23.4628,23.5165,23.4167,23.5165,135100.0
2011-08-25 13:40:00,30.6,30.68,30.56,30.57,121800.0,23.5089,23.5703,23.4781,23.4858,121800.0
2011-08-25 13:50:00,30.58,30.69,30.57,30.69,103600.0,23.4935,23.578,23.4858,23.578,103600.0
2011-08-25 14:00:00,30.69,30.71,30.54,30.55,107100.0,23.578,23.5934,23.4628,23.4705,107100.0
2011-08-25 14:10:00,30.56,30.67,30.52,30.65,122300.0,23.4781,23.5626,23.4474,23.5473,122300.0
2011-08-25 14:20:00,30.68,30.68,30.48,30.56,166600.0,23.5703,23.5703,23.4167,23.4781,166600.0
2011-08-25 14:30:00,30.56,30.61,30.5,30.57,115200.0,23.4781,23.5165,23.432,23.4858,115200.0
2011-08-25 14:40:00,30.57,30.57,30.41,30.41,115400.0,23.4858,23.4858,23.3629,23.3629,115400.0
2011-08-25 14:50:00,30.42,30.45,30.31,30.32,188700.0,23.3706,23.3936,23.2861,23.2938,188700.0
2011-08-25 15:00:00,30.32,30.39,30.3,30.36,258500.0,23.2938,23.3475,23.2784,23.3245,258500.0
2011-08-25 15:10:00,30.36,30.53,30.32,30.52,364300.0,23.3245,23.4551,23.2938,23.4474,364300.0
2011-08-25 15:20:00,30.53,30.57,30.4,30.4,322600.0,23.4551,23.4858,23.3552,23.3552,322600.0
2011-08-25 15:30:00,30.39,30.42,30.34,30.4,409500.0,23.3475,23.3706,23.3091,23.3552,409500.0
2011-08-25 15:40:00,30.4,30.4,30.28,30.34,520300.0,23.3552,23.3552,23.263,23.3091,520300.0
2011-08-25 15:50:00,30.34,30.38,30.22,30.25,728800.0,23.3091,23.3398,23.2169,23.24,728800.0
2011-08-26 09:30:00,30.33,30.38,30.08,30.11,276700.0,23.3014,23.3398,23.1094,23.1324,276700.0
2011-08-26 09:40:00,30.1,30.16,29.92,30.05,234500.0,23.1247,23.1708,22.9864,23.0863,234500.0
2011-08-26 09:50:00,30.06,30.24,30.03,30.19,252400.0,23.094,23.2323,23.071,23.1939,252400.0
2011-08-26 10:00:00,30.2,30.23,29.78,29.91,512500.0,23.2016,23.2246,22.8789,22.9788,512500.0
2011-08-26 10:10:00,29.91,30.05,29.79,30.0,231300.0,22.9788,23.0863,22.8866,23.0479,231300.0
2011-08-26 10:20:00,29.98,30.57,29.98,30.36,261500.0,23.0325,23.4858,23.0325,23.3245,261500.0
2011-08-26 10:30:00,30.36,30.43,30.22,30.32,194400.0,23.3245,23.3783,23.2169,23.2938,194400.0
2011-08-26 10:40:00,30.32,30.78,30.28,30.72,285400.0,23.2938,23.6472,23.263,23.6011,285400.0
2011-08-26 10:50:00,30.71,30.78,30.5,30.54,258700.0,23.5934,23.6472,23.432,23.4628,258700.0
2011-08-26 11:00:00,30.52,30.78,30.47,30.73,251000.0,23.4474,23.6472,23.409,23.6087,251000.0
2011-08-26 11:10:00,30.73,31.0,30.72,30.86,305900.0,23.6087,23.8162,23.6011,23.7086,305900.0
2011-08-26 11:20:00,30.87,30.94,30.75,30.81,164400.0,23.7163,23.7701,23.6241,23.6702,164400.0
2011-08-26 11:30:00,30.8,30.96,30.77,30.88,140700.0,23.6625,23.7854,23.6395,23.724,140700.0
2011-08-26 11:40:00,30.87,30.89,30.74,30.82,140600.0,23.7163,23.7317,23.6164,23.6779,140600.0
2011-08-26 11:50:00,30.81,30.98,30.76,30.96,117300.0,23.6702,23.8008,23.6318,23.7854,117300.0
2011-08-26 12:00:00,30.96,31.17,30.96,31.16,175100.0,23.7854,23.9468,23.7854,23.9391,175100.0
2011-08-26 12:10:00,31.16,31.24,31.05,31.08,155400.0,23.9391,24.0006,23.8546,23.8776,155400.0
2011-08-26 12:20:00,31.08,31.27,31.06,31.27,116800.0,23.8776,24.0236,23.8623,24.0236,116800.0
2011-08-26 12:30:00,31.29,31.3,31.13,31.18,101000.0,24.039,24.0466,23.916,23.9545,101000.0
2011-08-26 12:40:00,31.17,31.25,31.02,31.03,91600.0,23.9468,24.0082,23.8315,23.8392,91600.0
2011-08-26 12:50:00,31.03,31.13,31.01,31.11,112900.0,23.8392,23.916,23.8239,23.9007,112900.0
2011-08-26 13:00:00,31.11,31.11,30.97,31.04,121700.0,23.9007,23.9007,23.7931,23.8469,121700.0
2011-08-26 13:10:00,31.04,31.16,31.01,31.12,98200.0,23.8469,23.9391,23.8239,23.9084,98200.0
2011-08-26 13:20:00,31.11,31.17,31.07,31.17,74500.0,23.9007,23.9468,23.8699,23.9468,74500.0
2011-08-26 13:30:00,31.16,31.32,31.16,31.24,97000.0,23.9391,24.062,23.9391,24.0006,97000.0
2011-08-26 13:40:00,31.24,31.33,31.23,31.3,121600.0,24.0006,24.0697,23.9929,24.0466,121600.0
2011-08-26 13:50:00,31.29,31.39,31.27,31.38,109300.0,24.039,24.1158,24.0236,24.1081,109300.0
2011-08-26 14:00:00,31.38,31.4,31.24,31.28,182800.0,24.1081,24.1235,24.0006,24.0313,182800.0
2011-08-26 14:10:00,31.27,31.29,31.16,31.24,156100.0,24.0236,24.039,23.9391,24.0006,156100.0
2011-08-26 14:20:00,31.24,31.28,31.13,31.13,126200.0,24.0006,24.0313,23.916,23.916,126200.0
2011-08-26 14:30:00,31.13,31.17,31.05,31.09,148600.0,23.916,23.9468,23.8546,23.8853,148600.0
2011-08-26 14:40:00,31.1,31.15,31.07,31.12,155200.0,23.893,23.9314,23.8699,23.9084,155200.0
2011-08-26 14:50:00,31.13,31.15,31.06,31.09,150600.0,23.916,23.9314,23.8623,23.8853,150600.0
2011-08-26 15:00:00,31.09,31.09,30.96,30.99,183700.0,23.8853,23.8853,23.7854,23.8085,183700.0
2011-08-26 15:10:00,30.99,31.0,30.8,30.81,239900.0,23.8085,23.8162,23.6625,23.6702,239900.0
2011-08-26 15:20:00,30.82,30.85,30.73,30.8,264400.0,23.6779,23.7009,23.6087,23.6625,264400.0
2011-08-26 15:30:00,30.8,30.88,30.78,30.86,319600.0,23.6625,23.724,23.6472,23.7086,319600.0
2011-08-26 15:40:00,30.86,30.96,30.82,30.87,375900.0,23.7086,23.7854,23.6779,23.7163,375900.0
2011-08-26 15:50:00,30.87,30.91,30.8,30.9,438600.0,23.7163,23.747,23.6625,23.7393,438600.0
2011-08-29 09:30:00,31.43,31.92,31.43,31.88,110600.0,24.1465,24.523,24.1465,24.4922,110600.0
2011-08-29 09:40:00,31.87,32.12,31.84,32.09,176200.0,24.4846,24.6766,24.4615,24.6536,176200.0
2011-08-29 09:50:00,32.09,32.12,32.0,32.11,121800.0,24.6536,24.6766,24.5844,24.6689,121800.0
2011-08-29 10:00:00,32.11,32.13,31.98,32.1,190000.0,24.6689,24.6843,24.5691,24.6613,190000.0
2011-08-29 10:10:00,32.11,32.35,32.08,32.34,122000.0,24.6689,24.8533,24.6459,24.8456,122000.0
2011-08-29 10:20:00,32.34,32.53,32.32,32.5,123000.0,24.8456,24.9916,24.8303,24.9686,123000.0
2011-08-29 10:30:00,32.5,32.56,32.41,32.43,135300.0,24.9686,25.0147,24.8994,24.9148,135300.0
2011-08-29 10:40:00,32.43,32.49,32.4,32.43,115800.0,24.9148,24.9609,24.8917,24.9148,115800.0
2011-08-29 10:50:00,32.43,32.64,32.43,32.63,142800.0,24.9148,25.0761,24.9148,25.0684,142800.0
2011-08-29 11:00:00,32.62,32.67,32.52,32.67,139400.0,25.0608,25.0992,24.9839,25.0992,139400.0
2011-08-29 11:10:00,32.66,32.82,32.66,32.81,142700.0,25.0915,25.2144,25.0915,25.2067,142700.0
2011-08-29 11:20:00,32.81,32.84,32.68,32.7,131200.0,25.2067,25.2298,25.1069,25.1222,131200.0
2011-08-29 11:30:00,32.7,32.74,32.62,32.69,99700.0,25.1222,25.1529,25.0608,25.1145,99700.0
2011-08-29 11:40:00,32.68,32.75,32.67,32.69,87500.0,25.1069,25.1606,25.0992,25.1145,87500.0
2011-08-29 11:50:00,32.69,32.75,32.67,32.7,59900.0,25.1145,25.1606,25.0992,25.1222,59900.0
2011-08-29 12:00:00,32.69,32.84,32.67,32.84,81600.0,25.1145,25.2298,25.0992,25.2298,81600.0
2011-08-29 12:10:00,32.83,32.85,32.7,32.7,120400.0,25.2221,25.2375,25.1222,25.1222,120400.0
2011-08-29 12:20:00,32.71,32.72,32.66,32.68,60600.0,25.1299,25.1376,25.0915,25.1069,60600.0
2011-08-29 12:30:00,32.69,32.78,32.66,32.78,62900.0,25.1145,25.1837,25.0915,25.1837,62900.0
2011-08-29 12:40:00,32.77,32.89,32.77,32.81,100700.0,25.176,25.2682,25.176,25.2067,100700.0
2011-08-29 12:50:00,32.81,32.91,32.81,32.88,107500.0,25.2067,25.2836,25.2067,25.2605,107500.0
2011-08-29 13:00:00,32.87,32.93,32.85,32.91,74000.0,25.2528,25.2989,25.2375,25.2836,74000.0
2011-08-29 13:10:00,32.91,32.97,32.89,32.91,59500.0,25.2836,25.3296,25.2682,25.2836,59500.0
2011-08-29 13:20:00,32.91,32.91,32.87,32.87,75500.0,25.2836,25.2836,25.2528,25.2528,75500.0
2011-08-29 13:30:00,32.87,32.88,32.82,32.84,55200.0,25.2528,25.2605,25.2144,25.2298,55200.0
2011-08-29 13:40:00,32.84,32.9,32.83,32.84,94400.0,25.2298,25.2759,25.2221,25.2298,94400.0
2011-08-29 13:50:00,32.83,32.84,32.79,32.79,91400.0,25.2221,25.2298,25.1914,25.1914,91400.0
2011-08-29 14:00:00,32.8,32.8,32.76,32.79,142000.0,25.199,25.199,25.1683,25.1914,142000.0
2011-08-29 14:10:00,32.79,32.82,32.77,32.78,97100.0,25.1914,25.2144,25.176,25.1837,97100.0
2011-08-29 14:20:00,32.79,32.89,32.78,32.89,60200.0,25.1914,25.2682,25.1837,25.2682,60200.0
2011-08-29 14:30:00,32.89,32.94,32.86,32.94,65000.0,25.2682,25.3066,25.2451,25.3066,65000.0
2011-08-29 14:40:00,32.94,32.94,32.86,32.91,46500.0,25.3066,25.3066,25.2451,25.2836,46500.0
2011-08-29 14:50:00,32.91,32.93,32.82,32.85,45900.0,25.2836,25.2989,25.2144,25.2375,45900.0
2011-08-29 15:00:00,32.86,32.9,32.84,32.84,52100.0,25.2451,25.2759,25.2298,25.2298,52100.0
2011-08-29 15:10:00,32.84,32.92,32.83,32.87,71600.0,25.2298,25.2912,25.2221,25.2528,71600.0
2011-08-29 15:20:00,32.87,32.92,32.87,32.9,108900.0,25.2528,25.2912,25.2528,25.2759,108900.0
2011-08-29 15:30:00,32.89,32.95,32.88,32.94,172300.0,25.2682,25.3143,25.2605,25.3066,172300.0
2011-08-29 15:40:00,32.94,33.0,32.94,32.98,252700.0,25.3066,25.3527,25.3066,25.3373,252700.0
2011-08-29 15:50:00,32.98,32.99,32.87,32.95,498100.0,25.3373,25.345,25.2528,25.3143,498100.0
2011-08-30 09:30:00,32.75,32.77,32.51,32.53,161600.0,25.1606,25.176,24.9762,24.9916,161600.0
2011-08-30 09:40:00,32.53,32.75,32.48,32.72,157400.0,24.9916,25.1606,24.9532,25.1376,157400.0
2011-08-30 09:50:00,32.71,32.73,32.61,32.63,118600.0,25.1299,25.1453,25.0531,25.0684,118600.0
2011-08-30 10:00:00,32.65,32.67,32.29,32.46,283400.0,25.0838,25.0992,24.8072,24.9378,283400.0
2011-08-30 10:10:00,32.46,32.46,32.27,32.28,111300.0,24.9378,24.9378,24.7919,24.7995,111300.0
2011-08-30 10:20:00,32.28,32.47,32.22,32.41,119500.0,24.7995,24.9455,24.7535,24.8994,119500.0
2011-08-30 10:30:00,32.4,32.48,32.37,32.43,107600.0,24.8917,24.9532,24.8687,24.9148,107600.0
2011-08-30 10:40:00,32.42,32.45,32.31,32.33,97600.0,24.9071,24.9302,24.8226,24.838,97600.0
2011-08-30 10:50:00,32.33,32.4,32.28,32.3,143800.0,24.838,24.8917,24.7995,24.8149,143800.0
2011-08-30 11:00:00,32.29,32.47,32.29,32.43,163800.0,24.8072,24.9455,24.8072,24.9148,163800.0
2011-08-30 11:10:00,32.44,32.48,32.38,32.43,115000.0,24.9225,24.9532,24.8764,24.9148,115000.0
2011-08-30 11:20:00,32.43,32.54,32.41,32.46,201700.0,24.9148,24.9993,24.8994,24.9378,201700.0
2011-08-30 11:30:00,32.47,32.6,32.4,32.55,151600.0,24.9455,25.0454,24.8917,25.007,151600.0
2011-08-30 11:40:00,32.55,32.65,32.49,32.49,125200.0,25.007,25.0838,24.9609,24.9609,125200.0
2011-08-30 11:50:00,32.48,32.56,32.46,32.53,53500.0,24.9532,25.0147,24.9378,24.9916,53500.0
2011-08-30 12:00:00,32.54,32.57,32.42,32.42,68500.0,24.9993,25.0223,24.9071,24.9071,68500.0
2011-08-30 12:10:00,32.43,32.49,32.4,32.48,45900.0,24.9148,24.9609,24.8917,24.9532,45900.0
2011-08-30 12:20:00,32.46,32.49,32.43,32.43,32200.0,24.9378,24.9609,24.9148,24.9148,32200.0
2011-08-30 12:30:00,32.43,32.46,32.38,32.42,34000.0,24.9148,24.9378,24.8764,24.9071,34000.0
2011-08-30 12:40:00,32.41,32.42,32.24,32.3,67200.0,24.8994,24.9071,24.7688,24.8149,67200.0
2011-08-30 12:50:00,32.29,32.32,32.22,32.29,52000.0,24.8072,24.8303,24.7535,24.8072,52000.0
2011-08-30 13:00:00,32.29,32.37,32.24,32.36,68600.0,24.8072,24.8687,24.7688,24.861,68600.0
2011-08-30 13:10:00,32.35,32.47,32.32,32.44,101400.0,24.8533,24.9455,24.8303,24.9225,101400.0
2011-08-30 13:20:00,32.45,32.59,32.45,32.52,79900.0,24.9302,25.0377,24.9302,24.9839,79900.0
2011-08-30 13:30:00,32.52,32.53,32.41,32.43,66100.0,24.9839,24.9916,24.8994,24.9148,66100.0
2011-08-30 13:40:00,32.44,32.62,32.44,32.58,91800.0,24.9225,25.0608,24.9225,25.03,91800.0
2011-08-30 13:50:00,32.58,32.66,32.53,32.56,100300.0,25.03,25.0915,24.9916,25.0147,100300.0
2011-08-30 14:00:00,32.56,32.68,32.52,32.67,172400.0,25.0147,25.1069,24.9839,25.0992,172400.0
2011-08-30 14:10:00,32.66,32.81,32.57,32.71,101700.0,25.0915,25.2067,25.0223,25.1299,101700.0
2011-08-30 14:20:00,32.71,32.77,32.66,32.77,73100.0,25.1299,25.176,25.0915,25.176,73100.0
2011-08-30 14:30:00,32.77,32.79,32.69,32.74,99700.0,25.176,25.1914,25.1145,25.1529,99700.0
2011-08-30 14:40:00,32.74,32.8,32.69,32.7,76100.0,25.1529,25.199,25.1145,25.1222,76100.0
2011-08-30 14:50:00,32.71,32.75,32.59,32.74,131700.0,25.1299,25.1606,25.0377,25.1529,131700.0
2011-08-30 15:00:00,32.74,32.74,32.64,32.67,147300.0,25.1529,25.1529,25.0761,25.0992,147300.0
2011-08-30 15:10:00,32.67,32.67,32.58,32.62,149400.0,25.0992,25.0992,25.03,25.0608,149400.0
2011-08-30 15:20:00,32.62,32.73,32.58,32.73,111000.0,25.0608,25.1453,25.03,25.1453,111000.0
2011-08-30 15:30:00,32.73,32.91,32.7,32.91,114900.0,25.1453,25.2836,25.1222,25.2836,114900.0
2011-08-30 15:40:00,32.91,32.93,32.78,32.83,181400.0,25.2836,25.2989,25.1837,25.2221,181400.0
2011-08-30 15:50:00,32.83,32.87,32.65,32.65,331100.0,25.2221,25.2528,25.0838,25.0838,331100.0
2011-08-31 09:30:00,33.09,33.18,32.93,32.95,186100.0,25.4218,25.491,25.2989,25.3143,186100.0
2011-08-31 09:40:00,32.97,33.23,32.89,33.23,257900.0,25.3296,25.5294,25.2682,25.5294,257900.0
2011-08-31 09:50:00,33.23,33.44,33.22,33.31,127200.0,25.5294,25.6907,25.5217,25.5909,127200.0
2011-08-31 10:00:00,33.3,33.39,33.27,33.38,263000.0,25.5832,25.6523,25.5601,25.6446,263000.0
2011-08-31 10:10:00,33.38,33.63,33.36,33.59,142500.0,25.6446,25.8367,25.6293,25.806,142500.0
2011-08-31 10:20:00,33.6,33.63,33.58,33.58,120400.0,25.8137,25.8367,25.7983,25.7983,120400.0
2011-08-31 10:30:00,33.58,33.6,33.39,33.52,206100.0,25.7983,25.8137,25.6523,25.7522,206100.0
2011-08-31 10:40:00,33.52,33.59,33.46,33.48,186900.0,25.7522,25.806,25.7061,25.7215,186900.0
2011-08-31 10:50:00,33.48,33.48,33.33,33.39,133700.0,25.7215,25.7215,25.6062,25.6523,133700.0
2011-08-31 11:00:00,33.39,33.43,33.29,33.41,136200.0,25.6523,25.6831,25.5755,25.6677,136200.0
2011-08-31 11:10:00,33.42,33.54,33.33,33.35,86100.0,25.6754,25.7676,25.6062,25.6216,86100.0
2011-08-31 11:20:00,33.35,33.39,33.22,33.38,154100.0,25.6216,25.6523,25.5217,25.6446,154100.0
2011-08-31 11:30:00,33.38,33.4,33.19,33.24,141900.0,25.6446,25.66,25.4987,25.5371,141900.0
2011-08-31 11:40:00,33.24,33.31,33.01,33.03,164100.0,25.5371,25.5909,25.3604,25.3757,164100.0
2011-08-31 11:50:00,33.03,33.11,32.94,33.07,169900.0,25.3757,25.4372,25.3066,25.4065,169900.0
2011-08-31 12:00:00,33.05,33.23,33.05,33.2,107400.0,25.3911,25.5294,25.3911,25.5063,107400.0
2011-08-31 12:10:00,33.2,33.24,33.13,33.14,98400.0,25.5063,25.5371,25.4526,25.4603,98400.0
2011-08-31 12:20:00,33.14,33.24,33.14,33.18,101000.0,25.4603,25.5371,25.4603,25.491,101000.0
2011-08-31 12:30:00,33.18,33.28,33.15,33.15,74900.0,25.491,25.5678,25.4679,25.4679,74900.0
2011-08-31 12:40:00,33.16,33.23,33.13,33.18,46300.0,25.4756,25.5294,25.4526,25.491,46300.0
2011-08-31 12:50:00,33.18,33.37,33.18,33.37,88500.0,25.491,25.637,25.491,25.637,88500.0
2011-08-31 13:00:00,33.37,33.41,33.27,33.27,147000.0,25.637,25.6677,25.5601,25.5601,147000.0
2011-08-31 13:10:00,33.28,33.32,33.19,33.24,64600.0,25.5678,25.5985,25.4987,25.5371,64600.0
2011-08-31 13:20:00,33.24,33.27,33.16,33.22,25500.0,25.5371,25.5601,25.4756,25.5217,25500.0
2011-08-31 13:30:00,33.21,33.25,33.15,33.21,45500.0,25.514,25.5448,25.4679,25.514,45500.0
2011-08-31 13:40:00,33.21,33.25,33.07,33.08,57300.0,25.514,25.5448,25.4065,25.4142,57300.0
2011-08-31 13:50:00,33.08,33.09,33.0,33.05,77800.0,25.4142,25.4218,25.3527,25.3911,77800.0
2011-08-31 14:00:00,33.05,33.1,32.98,32.99,70300.0,25.3911,25.4295,25.3373,25.345,70300.0
2011-08-31 14:10:00,33.0,33.03,32.93,33.0,45900.0,25.3527,25.3757,25.2989,25.3527,45900.0
2011-08-31 14:20:00,33.0,33.09,33.0,33.05,49900.0,25.3527,25.4218,25.3527,25.3911,49900.0
2011-08-31 14:30:00,33.04,33.05,32.85,32.92,103800.0,25.3834,25.3911,25.2375,25.2912,103800.0
2011-08-31 14:40:00,32.91,32.92,32.78,32.87,84600.0,25.2836,25.2912,25.1837,25.2528,84600.0
2011-08-31 14:50:00,32.87,32.9,32.77,32.9,186400.0,25.2528,25.2759,25.176,25.2759,186400.0
2011-08-31 15:00:00,32.9,33.06,32.84,33.01,98800.0,25.2759,25.3988,25.2298,25.3604,98800.0
2011-08-31 15:10:00,33.01,33.01,32.7,32.78,135400.0,25.3604,25.3604,25.1222,25.1837,135400.0
2011-08-31 15:20:00,32.78,32.92,32.77,32.92,142200.0,25.1837,25.2912,25.176,25.2912,142200.0
2011-08-31 15:30:00,32.93,33.13,32.91,33.06,184500.0,25.2989,25.4526,25.2836,25.3988,184500.0
2011-08-31 15:40:00,33.07,33.24,33.07,33.16,240800.0,25.4065,25.5371,25.4065,25.4756,240800.0
2011-08-31 15:50:00,33.15,33.18,32.96,33.04,528400.0,25.4679,25.491,25.322,25.3834,528400.0
2011-09-01 09:30:00,32.83,32.87,32.55,32.57,282000.0,25.2221,25.2528,25.007,25.0223,282000.0
2011-09-01 09:40:00,32.59,32.62,32.35,32.37,178300.0,25.0377,25.0608,24.8533,24.8687,178300.0
2011-09-01 09:50:00,32.37,32.39,32.22,32.25,194300.0,24.8687,24.8841,24.7535,24.7765,194300.0
2011-09-01 10:00:00,32.24,32.79,32.19,32.66,576900.0,24.7688,25.1914,24.7304,25.0915,576900.0
2011-09-01 10:10:00,32.66,32.67,32.27,32.38,319100.0,25.0915,25.0992,24.7919,24.8764,319100.0
2011-09-01 10:20:00,32.38,32.62,32.37,32.54,147400.0,24.8764,25.0608,24.8687,24.9993,147400.0
2011-09-01 10:30:00,32.56,32.56,32.31,32.33,223800.0,25.0147,25.0147,24.8226,24.838,223800.0
2011-09-01 10:40:00,32.33,32.42,32.23,32.23,173900.0,24.838,24.9071,24.7611,24.7611,173900.0
2011-09-01 10:50:00,32.22,32.35,32.14,32.14,185200.0,24.7535,24.8533,24.692,24.692,185200.0
2011-09-01 11:00:00,32.15,32.18,31.99,32.01,227200.0,24.6997,24.7227,24.5768,24.5921,227200.0
2011-09-01 11:10:00,32.0,32.22,31.98,32.22,123800.0,24.5844,24.7535,24.5691,24.7535,123800.0
2011-09-01 11:20:00,32.22,32.26,32.14,32.2,127000.0,24.7535,24.7842,24.692,24.7381,127000.0
2011-09-01 11:30:00,32.2,32.3,32.17,32.17,69500.0,24.7381,24.8149,24.715,24.715,69500.0
2011-09-01 11:40:00,32.18,32.29,32.1,32.29,130800.0,24.7227,24.8072,24.6613,24.8072,130800.0
2011-09-01 11:50:00,32.3,32.34,32.21,32.3,140200.0,24.8149,24.8456,24.7458,24.8149,140200.0
2011-09-01 12:00:00,32.3,32.31,32.22,32.25,78200.0,24.8149,24.8226,24.7535,24.7765,78200.0
2011-09-01 12:10:00,32.25,32.26,32.14,32.23,74800.0,24.7765,24.7842,24.692,24.7611,74800.0
2011-09-01 12:20:00,32.23,32.3,32.2,32.27,58700.0,24.7611,24.8149,24.7381,24.7919,58700.0
2011-09-01 12:30:00,32.27,32.31,32.21,32.24,39800.0,24.7919,24.8226,24.7458,24.7688,39800.0
2011-09-01 12:40:00,32.23,32.26,32.16,32.19,44500.0,24.7611,24.7842,24.7074,24.7304,44500.0
2011-09-01 12:50:00,32.19,32.23,32.1,32.12,61800.0,24.7304,24.7611,24.6613,24.6766,61800.0
2011-09-01 13:00:00,32.12,32.13,31.97,31.98,72100.0,24.6766,24.6843,24.5614,24.5691,72100.0
2011-09-01 13:10:00,31.98,32.04,31.97,31.99,100300.0,24.5691,24.6152,24.5614,24.5768,100300.0
2011-09-01 13:20:00,32.0,32.05,31.9,32.03,97500.0,24.5844,24.6228,24.5076,24.6075,97500.0
2011-09-01 13:30:00,32.03,32.03,31.84,31.84,156500.0,24.6075,24.6075,24.4615,24.4615,156500.0
2011-09-01 13:40:00,31.84,31.85,31.73,31.85,173200.0,24.4615,24.4692,24.377,24.4692,173200.0
2011-09-01 13:50:00,31.86,31.87,31.75,31.79,118100.0,24.4769,24.4846,24.3924,24.4231,118100.0
2011-09-01 14:00:00,31.78,31.83,31.73,31.81,122100.0,24.4154,24.4538,24.377,24.4385,122100.0
2011-09-01 14:10:00,31.81,31.91,31.8,31.88,133500.0,24.4385,24.5153,24.4308,24.4922,133500.0
2011-09-01 14:20:00,31.88,31.91,31.79,31.91,111400.0,24.4922,24.5153,24.4231,24.5153,111400.0
2011-09-01 14:30:00,31.91,32.0,31.91,31.99,126000.0,24.5153,24.5844,24.5153,24.5768,126000.0
2011-09-01 14:40:00,32.0,32.05,31.98,32.01,86000.0,24.5844,24.6228,24.5691,24.5921,86000.0
2011-09-01 14:50:00,32.0,32.04,31.96,31.99,94700.0,24.5844,24.6152,24.5537,24.5768,94700.0
2011-09-01 15:00:00,31.99,32.01,31.91,31.97,157400.0,24.5768,24.5921,24.5153,24.5614,157400.0
2011-09-01 15:10:00,31.96,32.05,31.96,32.01,102800.0,24.5537,24.6228,24.5537,24.5921,102800.0
2011-09-01 15:20:00,32.01,32.13,31.97,32.04,151100.0,24.5921,24.6843,24.5614,24.6152,151100.0
2011-09-01 15:30:00,32.05,32.05,31.97,32.0,239900.0,24.6228,24.6228,24.5614,24.5844,239900.0
2011-09-01 15:40:00,31.99,32.13,31.97,32.13,282400.0,24.5768,24.6843,24.5614,24.6843,282400.0
2011-09-01 15:50:00,32.13,32.13,31.96,31.98,450200.0,24.6843,24.6843,24.5537,24.5691,450200.0
2011-09-02 09:30:00,31.03,31.23,30.94,30.99,226900.0,23.8392,23.9929,23.7701,23.8085,226900.0
2011-09-02 09:40:00,30.99,31.14,30.98,31.13,166500.0,23.8085,23.9237,23.8008,23.916,166500.0
2011-09-02 09:50:00,31.13,31.13,30.88,30.99,275100.0,23.916,23.916,23.724,23.8085,275100.0
2011-09-02 10:00:00,30.99,31.03,30.91,30.94,372300.0,23.8085,23.8392,23.747,23.7701,372300.0
2011-09-02 10:10:00,30.94,30.98,30.88,30.98,299400.0,23.7701,23.8008,23.724,23.8008,299400.0
2011-09-02 10:20:00,30.97,31.04,30.91,30.98,178100.0,23.7931,23.8469,23.747,23.8008,178100.0
2011-09-02 10:30:00,30.98,30.99,30.77,30.84,261600.0,23.8008,23.8085,23.6395,23.6932,261600.0
2011-09-02 10:40:00,30.85,30.88,30.73,30.82,88000.0,23.7009,23.724,23.6087,23.6779,88000.0
2011-09-02 10:50:00,30.82,30.91,30.77,30.89,80400.0,23.6779,23.747,23.6395,23.7317,80400.0
2011-09-02 11:00:00,30.89,30.96,30.86,30.91,83700.0,23.7317,23.7854,23.7086,23.747,83700.0
2011-09-02 11:10:00,30.91,31.07,30.91,31.05,117300.0,23.747,23.8699,23.747,23.8546,117300.0
2011-09-02 11:20:00,31.05,31.14,31.05,31.07,127400.0,23.8546,23.9237,23.8546,23.8699,127400.0
2011-09-02 11:30:00,31.08,31.16,30.99,31.12,94400.0,23.8776,23.9391,23.8085,23.9084,94400.0
2011-09-02 11:40:00,31.12,31.16,31.07,31.08,117700.0,23.9084,23.9391,23.8699,23.8776,117700.0
2011-09-02 11:50:00,31.07,31.13,31.03,31.09,99900.0,23.8699,23.916,23.8392,23.8853,99900.0
2011-09-02 12:00:00,31.1,31.16,31.05,31.08,83500.0,23.893,23.9391,23.8546,23.8776,83500.0
2011-09-02 12:10:00,31.07,31.12,31.05,31.08,63200.0,23.8699,23.9084,23.8546,23.8776,63200.0
2011-09-02 12:20:00,31.08,31.09,31.02,31.07,50700.0,23.8776,23.8853,23.8315,23.8699,50700.0
2011-09-02 12:30:00,31.06,31.09,31.02,31.05,75200.0,23.8623,23.8853,23.8315,23.8546,75200.0
2011-09-02 12:40:00,31.04,31.05,30.96,31.0,108800.0,23.8469,23.8546,23.7854,23.8162,108800.0
2011-09-02 12:50:00,31.0,31.0,30.95,30.99,81400.0,23.8162,23.8162,23.7778,23.8085,81400.0
2011-09-02 13:00:00,30.99,31.01,30.88,30.88,83300.0,23.8085,23.8239,23.724,23.724,83300.0
2011-09-02 13:10:00,30.89,30.93,30.85,30.85,77100.0,23.7317,23.7624,23.7009,23.7009,77100.0
2011-09-02 13:20:00,30.86,30.9,30.85,30.85,56100.0,23.7086,23.7393,23.7009,23.7009,56100.0
2011-09-02 13:30:00,30.85,30.9,30.79,30.82,102800.0,23.7009,23.7393,23.6548,23.6779,102800.0
2011-09-02 13:40:00,30.82,30.88,30.82,30.88,74000.0,23.6779,23.724,23.6779,23.724,74000.0
2011-09-02 13:50:00,30.87,30.9,30.81,30.86,80700.0,23.7163,23.7393,23.6702,23.7086,80700.0
2011-09-02 14:00:00,30.86,30.96,30.85,30.91,84800.0,23.7086,23.7854,23.7009,23.747,84800.0
2011-09-02 14:10:00,30.92,30.94,30.76,30.84,190200.0,23.7547,23.7701,23.6318,23.6932,190200.0
2011-09-02 14:20:00,30.83,30.94,30.83,30.91,79100.0,23.6856,23.7701,23.6856,23.747,79100.0
2011-09-02 14:30:00,30.91,30.91,30.79,30.79,145600.0,23.747,23.747,23.6548,23.6548,145600.0
2011-09-02 14:40:00,30.8,30.85,30.72,30.72,149100.0,23.6625,23.7009,23.6011,23.6011,149100.0
2011-09-02 14:50:00,30.73,30.75,30.63,30.67,198400.0,23.6087,23.6241,23.5319,23.5626,198400.0
2011-09-02 15:00:00,30.67,30.73,30.64,30.72,89100.0,23.5626,23.6087,23.5396,23.6011,89100.0
2011-09-02 15:10:00,30.73,30.78,30.69,30.78,102700.0,23.6087,23.6472,23.578,23.6472,102700.0
2011-09-02 15:20:00,30.78,30.92,30.77,30.9,131400.0,23.6472,23.7547,23.6395,23.7393,131400.0
2011-09-02 15:30:00,30.91,31.01,30.87,30.99,185600.0,23.747,23.8239,23.7163,23.8085,185600.0
2011-09-02 15:40:00,31.0,31.05,30.9,30.91,225000.0,23.8162,23.8546,23.7393,23.747,225000.0
2011-09-02 15:50:00,30.91,30.95,30.82,30.83,385800.0,23.747,23.7778,23.6779,23.6856,385800.0
2011-09-06 09:30:00,29.77,30.12,29.74,30.04,303900.0,22.8712,23.1401,22.8482,23.0786,303900.0
2011-09-06 09:40:00,30.04,30.13,29.94,30.02,241700.0,23.0786,23.1478,23.0018,23.0633,241700.0
2011-09-06 09:50:00,30.02,30.21,29.98,30.18,175700.0,23.0633,23.2092,23.0325,23.1862,175700.0
2011-09-06 10:00:00,30.19,30.35,30.13,30.2,324400.0,23.1939,23.3168,23.1478,23.2016,324400.0
2011-09-06 10:10:00,30.2,30.21,29.93,29.95,367000.0,23.2016,23.2092,22.9941,23.0095,367000.0
2011-09-06 10:20:00,29.95,29.96,29.83,29.83,215400.0,23.0095,23.0172,22.9173,22.9173,215400.0
2011-09-06 10:30:00,29.82,29.88,29.69,29.73,299600.0,22.9096,22.9557,22.8097,22.8405,299600.0
2011-09-06 10:40:00,29.74,29.85,29.7,29.78,161400.0,22.8482,22.9327,22.8174,22.8789,161400.0
2011-09-06 10:50:00,29.78,30.0,29.76,30.0,184000.0,22.8789,23.0479,22.8635,23.0479,184000.0
2011-09-06 11:00:00,29.99,30.05,29.88,29.96,166400.0,23.0402,23.0863,22.9557,23.0172,166400.0
2011-09-06 11:10:00,29.97,30.13,29.86,30.06,236600.0,23.0249,23.1478,22.9403,23.094,236600.0
2011-09-06 11:20:00,30.06,30.18,30.01,30.18,116300.0,23.094,23.1862,23.0556,23.1862,116300.0
2011-09-06 11:30:00,30.18,30.33,30.18,30.29,138200.0,23.1862,23.3014,23.1862,23.2707,138200.0
2011-09-06 11:40:00,30.28,30.28,30.11,30.13,109600.0,23.263,23.263,23.1324,23.1478,109600.0
2011-09-06 11:50:00,30.14,30.3,30.14,30.23,155700.0,23.1555,23.2784,23.1555,23.2246,155700.0
2011-09-06 12:00:00,30.24,30.37,30.19,30.24,132400.0,23.2323,23.3322,23.1939,23.2323,132400.0
2011-09-06 12:10:00,30.25,30.33,30.2,30.3,114500.0,23.24,23.3014,23.2016,23.2784,114500.0
2011-09-06 12:20:00,30.3,30.3,30.23,30.26,163400.0,23.2784,23.2784,23.2246,23.2477,163400.0
2011-09-06 12:30:00,30.26,30.36,30.22,30.33,104500.0,23.2477,23.3245,23.2169,23.3014,104500.0
2011-09-06 12:40:00,30.33,30.35,30.26,30.27,186900.0,23.3014,23.3168,23.2477,23.2553,186900.0
2011-09-06 12:50:00,30.27,30.27,30.18,30.18,106300.0,23.2553,23.2553,23.1862,23.1862,106300.0
2011-09-06 13:00:00,30.19,30.24,30.1,30.2,209800.0,23.1939,23.2323,23.1247,23.2016,209800.0
2011-09-06 13:10:00,30.2,30.33,30.2,30.25,88300.0,23.2016,23.3014,23.2016,23.24,88300.0
2011-09-06 13:20:00,30.25,30.32,30.22,30.23,87300.0,23.24,23.2938,23.2169,23.2246,87300.0
2011-09-06 13:30:00,30.22,30.24,30.12,30.21,118300.0,23.2169,23.2323,23.1401,23.2092,118300.0
2011-09-06 13:40:00,30.22,30.36,30.21,30.36,120100.0,23.2169,23.3245,23.2092,23.3245,120100.0
2011-09-06 13:50:00,30.36,30.39,30.32,30.36,85900.0,23.3245,23.3475,23.2938,23.3245,85900.0
2011-09-06 14:00:00,30.36,30.46,30.36,30.46,100900.0,23.3245,23.4013,23.3245,23.4013,100900.0
2011-09-06 14:10:00,30.46,30.53,30.43,30.51,114800.0,23.4013,23.4551,23.3783,23.4397,114800.0
2011-09-06 14:20:00,30.52,30.55,30.45,30.47,117200.0,23.4474,23.4705,23.3936,23.409,117200.0
2011-09-06 14:30:00,30.47,30.47,30.32,30.33,183700.0,23.409,23.409,23.2938,23.3014,183700.0
2011-09-06 14:40:00,30.32,30.33,30.18,30.23,264500.0,23.2938,23.3014,23.1862,23.2246,264500.0
2011-09-06 14:50:00,30.23,30.26,30.17,30.2,110500.0,23.2246,23.2477,23.1785,23.2016,110500.0
2011-09-06 15:00:00,30.2,30.21,30.09,30.11,123200.0,23.2016,23.2092,23.1171,23.1324,123200.0
2011-09-06 15:10:00,30.11,30.13,30.04,30.07,134700.0,23.1324,23.1478,23.0786,23.1017,134700.0
2011-09-06 15:20:00,30.08,30.21,30.07,30.11,212200.0,23.1094,23.2092,23.1017,23.1324,212200.0
2011-09-06 15:30:00,30.1,30.29,30.08,30.29,262200.0,23.1247,23.2707,23.1094,23.2707,262200.0
2011-09-06 15:40:00,30.29,30.44,30.27,30.4,257500.0,23.2707,23.3859,23.2553,23.3552,257500.0
2011-09-06 15:50:00,30.41,30.52,30.37,30.48,469100.0,23.3629,23.4474,23.3322,23.4167,469100.0
2011-09-07 09:30:00,31.33,31.37,31.16,31.25,195400.0,24.0697,24.1004,23.9391,24.0082,195400.0
2011-09-07 09:40:00,31.24,31.43,31.22,31.35,167400.0,24.0006,24.1465,23.9852,24.0851,167400.0
2011-09-07 09:50:00,31.36,31.39,31.29,31.37,230000.0,24.0927,24.1158,24.039,24.1004,230000.0
2011-09-07 10:00:00,31.38,31.39,31.24,31.36,238100.0,24.1081,24.1158,24.0006,24.0927,238100.0
2011-09-07 10:10:00,31.37,31.47,31.36,31.45,139900.0,24.1004,24.1773,24.0927,24.1619,139900.0
2011-09-07 10:20:00,31.45,31.58,31.41,31.41,124700.0,24.1619,24.2618,24.1312,24.1312,124700.0
2011-09-07 10:30:00,31.4,31.45,31.33,31.37,151800.0,24.1235,24.1619,24.0697,24.1004,151800.0
2011-09-07 10:40:00,31.37,31.44,31.29,31.29,110800.0,24.1004,24.1542,24.039,24.039,110800.0
2011-09-07 10:50:00,31.29,31.31,31.23,31.28,109800.0,24.039,24.0543,23.9929,24.0313,109800.0
2011-09-07 11:00:00,31.29,31.42,31.24,31.36,113500.0,24.039,24.1388,24.0006,24.0927,113500.0
2011-09-07 11:10:00,31.35,31.46,31.35,31.44,104000.0,24.0851,24.1696,24.0851,24.1542,104000.0
2011-09-07 11:20:00,31.44,31.55,31.42,31.53,190700.0,24.1542,24.2387,24.1388,24.2233,190700.0
2011-09-07 11:30:00,31.54,31.69,31.54,31.68,135300.0,24.231,24.3463,24.231,24.3386,135300.0
2011-09-07 11:40:00,31.69,31.73,31.64,31.73,210300.0,24.3463,24.377,24.3079,24.377,210300.0
2011-09-07 11:50:00,31.73,31.73,31.62,31.62,51200.0,24.377,24.377,24.2925,24.2925,51200.0
2011-09-07 12:00:00,31.62,31.63,31.55,31.55,97500.0,24.2925,24.3002,24.2387,24.2387,97500.0
2011-09-07 12:10:00,31.56,31.66,31.56,31.66,40500.0,24.2464,24.3232,24.2464,24.3232,40500.0
2011-09-07 12:20:00,31.65,31.66,31.58,31.61,59700.0,24.3155,24.3232,24.2618,24.2848,59700.0
2011-09-07 12:30:00,31.62,31.72,31.6,31.61,117800.0,24.2925,24.3693,24.2771,24.2848,117800.0
2011-09-07 12:40:00,31.61,31.64,31.56,31.59,77700.0,24.2848,24.3079,24.2464,24.2694,77700.0
2011-09-07 12:50:00,31.59,31.67,31.59,31.63,46100.0,24.2694,24.3309,24.2694,24.3002,46100.0
2011-09-07 13:00:00,31.63,31.65,31.58,31.6,98000.0,24.3002,24.3155,24.2618,24.2771,98000.0
2011-09-07 13:10:00,31.6,31.65,31.59,31.63,61600.0,24.2771,24.3155,24.2694,24.3002,61600.0
2011-09-07 13:20:00,31.63,31.66,31.6,31.65,84200.0,24.3002,24.3232,24.2771,24.3155,84200.0
2011-09-07 13:30:00,31.65,31.67,31.59,31.61,80700.0,24.3155,24.3309,24.2694,24.2848,80700.0
2011-09-07 13:40:00,31.62,31.63,31.58,31.6,123400.0,24.2925,24.3002,24.2618,24.2771,123400.0
2011-09-07 13:50:00,31.58,31.65,31.58,31.63,86200.0,24.2618,24.3155,24.2618,24.3002,86200.0
2011-09-07 14:00:00,31.63,31.72,31.6,31.68,106300.0,24.3002,24.3693,24.2771,24.3386,106300.0
2011-09-07 14:10:00,31.68,31.74,31.66,31.72,94900.0,24.3386,24.3847,24.3232,24.3693,94900.0
2011-09-07 14:20:00,31.73,31.76,31.69,31.75,107100.0,24.377,24.4001,24.3463,24.3924,107100.0
2011-09-07 14:30:00,31.76,31.77,31.71,31.72,165400.0,24.4001,24.4077,24.3616,24.3693,165400.0
2011-09-07 14:40:00,31.72,31.87,31.72,31.84,137500.0,24.3693,24.4846,24.3693,24.4615,137500.0
2011-09-07 14:50:00,31.84,31.85,31.78,31.85,117400.0,24.4615,24.4692,24.4154,24.4692,117400.0
2011-09-07 15:00:00,31.85,31.89,31.82,31.88,112000.0,24.4692,24.4999,24.4461,24.4922,112000.0
2011-09-07 15:10:00,31.88,31.88,31.82,31.87,121800.0,24.4922,24.4922,24.4461,24.4846,121800.0
2011-09-07 15:20:00,31.87,31.88,31.79,31.85,122600.0,24.4846,24.4922,24.4231,24.4692,122600.0
2011-09-07 15:30:00,31.85,31.89,31.71,31.74,227200.0,24.4692,24.4999,24.3616,24.3847,227200.0
2011-09-07 15:40:00,31.74,31.81,31.72,31.72,308800.0,24.3847,24.4385,24.3693,24.3693,308800.0
2011-09-07 15:50:00,31.73,31.83,31.7,31.82,461400.0,24.377,24.4538,24.354,24.4461,461400.0
2011-09-08 09:30:00,31.47,31.51,31.23,31.47,315500.0,24.1773,24.208,23.9929,24.1773,315500.0
2011-09-08 09:40:00,31.48,31.57,31.42,31.46,227200.0,24.1849,24.2541,24.1388,24.1696,227200.0
2011-09-08 09:50:00,31.46,31.48,31.29,31.4,162300.0,24.1696,24.1849,24.039,24.1235,162300.0
2011-09-08 10:00:00,31.41,31.45,31.32,31.45,225400.0,24.1312,24.1619,24.062,24.1619,225400.0
2011-09-08 10:10:00,31.45,31.56,31.43,31.56,74600.0,24.1619,24.2464,24.1465,24.2464,74600.0
2011-09-08 10:20:00,31.57,31.67,31.55,31.59,100400.0,24.2541,24.3309,24.2387,24.2694,100400.0
2011-09-08 10:30:00,31.58,31.73,31.57,31.65,127900.0,24.2618,24.377,24.2541,24.3155,127900.0
2011-09-08 10:40:00,31.66,31.75,31.63,31.66,122700.0,24.3232,24.3924,24.3002,24.3232,122700.0
2011-09-08 10:50:00,31.67,31.83,31.66,31.82,156500.0,24.3309,24.4538,24.3232,24.4461,156500.0
2011-09-08 11:00:00,31.82,31.98,31.81,31.98,162600.0,24.4461,24.5691,24.4385,24.5691,162600.0
2011-09-08 11:10:00,31.97,31.99,31.9,31.9,184500.0,24.5614,24.5768,24.5076,24.5076,184500.0
2011-09-08 11:20:00,31.9,31.93,31.8,31.8,126400.0,24.5076,24.5307,24.4308,24.4308,126400.0
2011-09-08 11:30:00,31.8,32.03,31.78,32.03,105500.0,24.4308,24.6075,24.4154,24.6075,105500.0
2011-09-08 11:40:00,32.03,32.07,31.83,31.85,80400.0,24.6075,24.6382,24.4538,24.4692,80400.0
2011-09-08 11:50:00,31.83,31.94,31.7,31.8,142100.0,24.4538,24.5383,24.354,24.4308,142100.0
2011-09-08 12:00:00,31.79,31.82,31.7,31.82,97300.0,24.4231,24.4461,24.354,24.4461,97300.0
2011-09-08 12:10:00,31.82,31.86,31.8,31.82,73200.0,24.4461,24.4769,24.4308,24.4461,73200.0
2011-09-08 12:20:00,31.82,31.89,31.73,31.74,95200.0,24.4461,24.4999,24.377,24.3847,95200.0
2011-09-08 12:30:00,31.73,31.76,31.64,31.73,134500.0,24.377,24.4001,24.3079,24.377,134500.0
2011-09-08 12:40:00,31.73,31.82,31.68,31.79,84500.0,24.377,24.4461,24.3386,24.4231,84500.0
2011-09-08 12:50:00,31.79,31.97,31.78,31.95,87700.0,24.4231,24.5614,24.4154,24.546,87700.0
2011-09-08 13:00:00,31.95,31.97,31.92,31.97,92900.0,24.546,24.5614,24.523,24.5614,92900.0
2011-09-08 13:10:00,31.97,31.97,31.81,31.88,82600.0,24.5614,24.5614,24.4385,24.4922,82600.0
2011-09-08 13:20:00,31.87,31.94,31.78,31.89,90500.0,24.4846,24.5383,24.4154,24.4999,90500.0
2011-09-08 13:30:00,31.89,32.01,31.68,31.81,193000.0,24.4999,24.5921,24.3386,24.4385,193000.0
2011-09-08 13:40:00,31.81,31.81,31.61,31.71,251500.0,24.4385,24.4385,24.2848,24.3616,251500.0
2011-09-08 13:50:00,31.72,31.78,31.64,31.74,185700.0,24.3693,24.4154,24.3079,24.3847,185700.0
2011-09-08 14:00:00,31.74,31.84,31.67,31.74,207900.0,24.3847,24.4615,24.3309,24.3847,207900.0
2011-09-08 14:10:00,31.74,31.78,31.71,31.72,192800.0,24.3847,24.4154,24.3616,24.3693,192800.0
2011-09-08 14:20:00,31.72,31.72,31.62,31.71,209700.0,24.3693,24.3693,24.2925,24.3616,209700.0
2011-09-08 14:30:00,31.71,31.83,31.67,31.8,178500.0,24.3616,24.4538,24.3309,24.4308,178500.0
2011-09-08 14:40:00,31.8,31.86,31.75,31.75,163200.0,24.4308,24.4769,24.3924,24.3924,163200.0
2011-09-08 14:50:00,31.76,31.78,31.74,31.74,234800.0,24.4001,24.4154,24.3847,24.3847,234800.0
2011-09-08 15:00:00,31.74,31.74,31.46,31.56,286300.0,24.3847,24.3847,24.1696,24.2464,286300.0
2011-09-08 15:10:00,31.57,31.6,31.5,31.59,241900.0,24.2541,24.2771,24.2003,24.2694,241900.0
2011-09-08 15:20:00,31.59,31.69,31.58,31.69,157400.0,24.2694,24.3463,24.2618,24.3463,157400.0
2011-09-08 15:30:00,31.68,31.72,31.62,31.72,276700.0,24.3386,24.3693,24.2925,24.3693,276700.0
2011-09-08 15:40:00,31.71,31.75,31.57,31.6,460600.0,24.3616,24.3924,24.2541,24.2771,460600.0
2011-09-08 15:50:00,31.61,31.66,31.54,31.61,554200.0,24.2848,24.3232,24.231,24.2848,554200.0
2011-09-09 09:30:00,30.76,30.89,30.53,30.61,293600.0,23.6318,23.7317,23.4551,23.5165,293600.0
2011-09-09 09:40:00,30.61,30.82,30.46,30.81,252300.0,23.5165,23.6779,23.4013,23.6702,252300.0
2011-09-09 09:50:00,30.8,30.89,30.67,30.72,158800.0,23.6625,23.7317,23.5626,23.6011,158800.0
2011-09-09 10:00:00,30.73,31.0,30.7,30.88,187200.0,23.6087,23.8162,23.5857,23.724,187200.0
2011-09-09 10:10:00,30.89,30.91,30.74,30.87,143000.0,23.7317,23.747,23.6164,23.7163,143000.0
2011-09-09 10:20:00,30.88,31.04,30.84,31.04,123700.0,23.724,23.8469,23.6932,23.8469,123700.0
2011-09-09 10:30:00,31.05,31.07,30.87,31.05,128700.0,23.8546,23.8699,23.7163,23.8546,128700.0
2011-09-09 10:40:00,31.06,31.11,30.98,31.09,143900.0,23.8623,23.9007,23.8008,23.8853,143900.0
2011-09-09 10:50:00,31.09,31.13,30.97,31.0,75200.0,23.8853,23.916,23.7931,23.8162,75200.0
2011-09-09 11:00:00,31.0,31.04,30.93,31.04,113100.0,23.8162,23.8469,23.7624,23.8469,113100.0
2011-09-09 11:10:00,31.04,31.15,30.84,30.9,205000.0,23.8469,23.9314,23.6932,23.7393,205000.0
2011-09-09 11:20:00,30.9,30.9,30.64,30.79,227900.0,23.7393,23.7393,23.5396,23.6548,227900.0
2011-09-09 11:30:00,30.78,30.95,30.76,30.86,167800.0,23.6472,23.7778,23.6318,23.7086,167800.0
2011-09-09 11:40:00,30.87,30.87,30.65,30.69,128100.0,23.7163,23.7163,23.5473,23.578,128100.0
2011-09-09 11:50:00,30.69,30.8,30.6,30.71,122900.0,23.578,23.6625,23.5089,23.5934,122900.0
2011-09-09 12:00:00,30.72,30.77,30.61,30.66,104200.0,23.6011,23.6395,23.5165,23.555,104200.0
2011-09-09 12:10:00,30.66,30.75,30.61,30.73,72400.0,23.555,23.6241,23.5165,23.6087,72400.0
2011-09-09 12:20:00,30.74,30.82,30.71,30.77,65100.0,23.6164,23.6779,23.5934,23.6395,65100.0
2011-09-09 12:30:00,30.77,30.79,30.6,30.74,108500.0,23.6395,23.6548,23.5089,23.6164,108500.0
2011-09-09 12:40:00,30.75,30.75,30.66,30.72,121500.0,23.6241,23.6241,23.555,23.6011,121500.0
2011-09-09 12:50:00,30.73,30.91,30.66,30.88,183300.0,23.6087,23.747,23.555,23.724,183300.0
2011-09-09 13:00:00,30.89,30.89,30.75,30.84,104000.0,23.7317,23.7317,23.6241,23.6932,104000.0
2011-09-09 13:10:00,30.84,30.96,30.81,30.81,139000.0,23.6932,23.7854,23.6702,23.6702,139000.0
2011-09-09 13:20:00,30.81,30.85,30.75,30.85,126100.0,23.6702,23.7009,23.6241,23.7009,126100.0
2011-09-09 13:30:00,30.85,30.85,30.74,30.83,176200.0,23.7009,23.7009,23.6164,23.6856,176200.0
2011-09-09 13:40:00,30.84,30.91,30.75,30.75,134900.0,23.6932,23.747,23.6241,23.6241,134900.0
2011-09-09 13:50:00,30.75,30.79,30.71,30.73,153800.0,23.6241,23.6548,23.5934,23.6087,153800.0
2011-09-09 14:00:00,30.73,30.79,30.69,30.78,95600.0,23.6087,23.6548,23.578,23.6472,95600.0
2011-09-09 14:10:00,30.77,30.78,30.6,30.6,169500.0,23.6395,23.6472,23.5089,23.5089,169500.0
2011-09-09 14:20:00,30.6,30.67,30.51,30.52,98800.0,23.5089,23.5626,23.4397,23.4474,98800.0
2011-09-09 14:30:00,30.52,30.57,30.47,30.56,113600.0,23.4474,23.4858,23.409,23.4781,113600.0
2011-09-09 14:40:00,30.56,30.7,30.56,30.58,89700.0,23.4781,23.5857,23.4781,23.4935,89700.0
2011-09-09 14:50:00,30.58,30.59,30.51,30.55,114400.0,23.4935,23.5012,23.4397,23.4705,114400.0
2011-09-09 15:00:00,30.55,30.63,30.47,30.61,276500.0,23.4705,23.5319,23.409,23.5165,276500.0
2011-09-09 15:10:00,30.62,30.64,30.52,30.62,171100.0,23.5242,23.5396,23.4474,23.5242,171100.0
2011-09-09 15:20:00,30.62,30.63,30.51,30.52,137400.0,23.5242,23.5319,23.4397,23.4474,137400.0
2011-09-09 15:30:00,30.51,30.72,30.5,30.72,215900.0,23.4397,23.6011,23.432,23.6011,215900.0
2011-09-09 15:40:00,30.71,30.83,30.65,30.79,382800.0,23.5934,23.6856,23.5473,23.6548,382800.0
2011-09-09 15:50:00,30.79,30.82,30.68,30.71,607800.0,23.6548,23.6779,23.5703,23.5934,607800.0
2011-09-12 09:30:00,30.29,30.4,30.16,30.27,242600.0,23.2707,23.3552,23.1708,23.2553,242600.0
2011-09-12 09:40:00,30.25,30.38,30.22,30.37,228600.0,23.24,23.3398,23.2169,23.3322,228600.0
2011-09-12 09:50:00,30.37,30.82,30.29,30.74,304600.0,23.3322,23.6779,23.2707,23.6164,304600.0
2011-09-12 10:00:00,30.75,31.09,30.72,30.98,328900.0,23.6241,23.8853,23.6011,23.8008,328900.0
2011-09-12 10:10:00,30.98,31.03,30.85,30.88,244600.0,23.8008,23.8392,23.7009,23.724,244600.0
2011-09-12 10:20:00,30.88,30.91,30.75,30.78,220200.0,23.724,23.747,23.6241,23.6472,220200.0
2011-09-12 10:30:00,30.79,30.84,30.65,30.8,232900.0,23.6548,23.6932,23.5473,23.6625,232900.0
2011-09-12 10:40:00,30.8,30.83,30.65,30.65,275000.0,23.6625,23.6856,23.5473,23.5473,275000.0
2011-09-12 10:50:00,30.64,30.73,30.59,30.67,313200.0,23.5396,23.6087,23.5012,23.5626,313200.0
2011-09-12 11:00:00,30.67,30.85,30.66,30.84,133900.0,23.5626,23.7009,23.555,23.6932,133900.0
2011-09-12 11:10:00,30.84,31.0,30.76,31.0,202900.0,23.6932,23.8162,23.6318,23.8162,202900.0
2011-09-12 11:20:00,31.0,31.16,30.97,31.13,234600.0,23.8162,23.9391,23.7931,23.916,234600.0
2011-09-12 11:30:00,31.12,31.29,31.1,31.29,147100.0,23.9084,24.039,23.893,24.039,147100.0
2011-09-12 11:40:00,31.28,31.33,31.21,31.22,98600.0,24.0313,24.0697,23.9775,23.9852,98600.0
2011-09-12 11:50:00,31.22,31.27,31.1,31.12,130100.0,23.9852,24.0236,23.893,23.9084,130100.0
2011-09-12 12:00:00,31.12,31.2,31.0,31.04,131500.0,23.9084,23.9698,23.8162,23.8469,131500.0
2011-09-12 12:10:00,31.05,31.1,30.95,30.95,184500.0,23.8546,23.893,23.7778,23.7778,184500.0
2011-09-12 12:20:00,30.95,31.16,30.94,31.15,116600.0,23.7778,23.9391,23.7701,23.9314,116600.0
2011-09-12 12:30:00,31.15,31.16,30.98,31.0,111100.0,23.9314,23.9391,23.8008,23.8162,111100.0
2011-09-12 12:40:00,31.0,31.07,30.96,31.01,75200.0,23.8162,23.8699,23.7854,23.8239,75200.0
2011-09-12 12:50:00,31.0,31.19,31.0,31.19,81700.0,23.8162,23.9621,23.8162,23.9621,81700.0
2011-09-12 13:00:00,31.19,31.28,31.08,31.1,197700.0,23.9621,24.0313,23.8776,23.893,197700.0
2011-09-12 13:10:00,31.11,31.14,30.99,31.03,152100.0,23.9007,23.9237,23.8085,23.8392,152100.0
2011-09-12 13:20:00,31.03,31.05,30.97,30.99,101700.0,23.8392,23.8546,23.7931,23.8085,101700.0
2011-09-12 13:30:00,30.99,31.01,30.81,30.86,115900.0,23.8085,23.8239,23.6702,23.7086,115900.0
2011-09-12 13:40:00,30.86,31.02,30.84,31.0,131000.0,23.7086,23.8315,23.6932,23.8162,131000.0
2011-09-12 13:50:00,30.99,31.04,30.98,31.0,107000.0,23.8085,23.8469,23.8008,23.8162,107000.0
2011-09-12 14:00:00,30.99,31.0,30.84,30.9,143400.0,23.8085,23.8162,23.6932,23.7393,143400.0
2011-09-12 14:10:00,30.89,30.96,30.82,30.88,142300.0,23.7317,23.7854,23.6779,23.724,142300.0
2011-09-12 14:20:00,30.88,31.01,30.87,30.94,164500.0,23.724,23.8239,23.7163,23.7701,164500.0
2011-09-12 14:30:00,30.95,31.23,30.92,31.13,307900.0,23.7778,23.9929,23.7547,23.916,307900.0
2011-09-12 14:40:00,31.13,31.33,31.11,31.16,197200.0,23.916,24.0697,23.9007,23.9391,197200.0
2011-09-12 14:50:00,31.17,31.17,31.02,31.04,173900.0,23.9468,23.9468,23.8315,23.8469,173900.0
2011-09-12 15:00:00,31.05,31.08,30.95,30.99,269100.0,23.8546,23.8776,23.7778,23.8085,269100.0
2011-09-12 15:10:00,30.99,31.05,30.93,31.03,209000.0,23.8085,23.8546,23.7624,23.8392,209000.0
2011-09-12 15:20:00,31.03,31.21,30.97,31.16,227800.0,23.8392,23.9775,23.7931,23.9391,227800.0
2011-09-12 15:30:00,31.16,31.26,31.09,31.21,373800.0,23.9391,24.0159,23.8853,23.9775,373800.0
2011-09-12 15:40:00,31.21,31.34,31.14,31.32,429900.0,23.9775,24.0774,23.9237,24.062,429900.0
2011-09-12 15:50:00,31.32,31.54,31.32,31.5,643000.0,24.062,24.231,24.062,24.2003,643000.0
2011-09-13 09:30:00,31.39,31.49,31.26,31.29,220800.0,24.1158,24.1926,24.0159,24.039,220800.0
2011-09-13 09:40:00,31.3,31.62,31.19,31.57,268500.0,24.0466,24.2925,23.9621,24.2541,268500.0
2011-09-13 09:50:00,31.57,31.86,31.55,31.81,206700.0,24.2541,24.4769,24.2387,24.4385,206700.0
2011-09-13 10:00:00,31.81,31.92,31.7,31.88,328100.0,24.4385,24.523,24.354,24.4922,328100.0
2011-09-13 10:10:00,31.88,31.91,31.7,31.8,239100.0,24.4922,24.5153,24.354,24.4308,239100.0
2011-09-13 10:20:00,31.8,31.96,31.76,31.9,181300.0,24.4308,24.5537,24.4001,24.5076,181300.0
2011-09-13 10:30:00,31.91,31.96,31.72,31.82,268400.0,24.5153,24.5537,24.3693,24.4461,268400.0
2011-09-13 10:40:00,31.81,31.94,31.75,31.92,264600.0,24.4385,24.5383,24.3924,24.523,264600.0
2011-09-13 10:50:00,31.91,31.99,31.84,31.89,278200.0,24.5153,24.5768,24.4615,24.4999,278200.0
2011-09-13 11:00:00,31.88,31.93,31.72,31.76,209800.0,24.4922,24.5307,24.3693,24.4001,209800.0
2011-09-13 11:10:00,31.76,31.9,31.76,31.84,181100.0,24.4001,24.5076,24.4001,24.4615,181100.0
2011-09-13 11:20:00,31.83,31.9,31.77,31.89,119800.0,24.4538,24.5076,24.4077,24.4999,119800.0
2011-09-13 11:30:00,31.9,32.05,31.85,31.99,108200.0,24.5076,24.6228,24.4692,24.5768,108200.0
2011-09-13 11:40:00,31.98,32.0,31.86,31.89,152800.0,24.5691,24.5844,24.4769,24.4999,152800.0
2011-09-13 11:50:00,31.89,31.93,31.81,31.86,145600.0,24.4999,24.5307,24.4385,24.4769,145600.0
2011-09-13 12:00:00,31.85,31.97,31.7,31.96,128800.0,24.4692,24.5614,24.354,24.5537,128800.0
2011-09-13 12:10:00,31.97,32.07,31.9,32.04,135500.0,24.5614,24.6382,24.5076,24.6152,135500.0
2011-09-13 12:20:00,32.02,32.12,31.96,32.09,71900.0,24.5998,24.6766,24.5537,24.6536,71900.0
2011-09-13 12:30:00,32.08,32.17,32.01,32.16,85200.0,24.6459,24.715,24.5921,24.7074,85200.0
2011-09-13 12:40:00,32.16,32.21,32.09,32.15,83700.0,24.7074,24.7458,24.6536,24.6997,83700.0
2011-09-13 12:50:00,32.15,32.25,32.11,32.23,227800.0,24.6997,24.7765,24.6689,24.7611,227800.0
2011-09-13 13:00:00,32.22,32.37,32.22,32.28,147100.0,24.7535,24.8687,24.7535,24.7995,147100.0
2011-09-13 13:10:00,32.29,32.34,32.23,32.27,98800.0,24.8072,24.8456,24.7611,24.7919,98800.0
2011-09-13 13:20:00,32.26,32.33,32.24,32.26,52000.0,24.7842,24.838,24.7688,24.7842,52000.0
2011-09-13 13:30:00,32.26,32.29,32.17,32.29,100600.0,24.7842,24.8072,24.715,24.8072,100600.0
2011-09-13 13:40:00,32.29,32.44,32.28,32.43,104600.0,24.8072,24.9225,24.7995,24.9148,104600.0
2011-09-13 13:50:00,32.43,32.45,32.3,32.33,194900.0,24.9148,24.9302,24.8149,24.838,194900.0
2011-09-13 14:00:00,32.34,32.35,32.27,32.33,161900.0,24.8456,24.8533,24.7919,24.838,161900.0
2011-09-13 14:10:00,32.33,32.38,32.28,32.34,121100.0,24.838,24.8764,24.7995,24.8456,121100.0
2011-09-13 14:20:00,32.34,32.56,32.33,32.56,131600.0,24.8456,25.0147,24.838,25.0147,131600.0
2011-09-13 14:30:00,32.56,32.57,32.48,32.51,200500.0,25.0147,25.0223,24.9532,24.9762,200500.0
2011-09-13 14:40:00,32.51,32.56,32.43,32.43,168600.0,24.9762,25.0147,24.9148,24.9148,168600.0
2011-09-13 14:50:00,32.44,32.51,32.38,32.49,313800.0,24.9225,24.9762,24.8764,24.9609,313800.0
2011-09-13 15:00:00,32.48,32.53,32.3,32.35,236000.0,24.9532,24.9916,24.8149,24.8533,236000.0
2011-09-13 15:10:00,32.35,32.41,32.2,32.22,249800.0,24.8533,24.8994,24.7381,24.7535,249800.0
2011-09-13 15:20:00,32.22,32.27,32.09,32.25,309500.0,24.7535,24.7919,24.6536,24.7765,309500.0
2011-09-13 15:30:00,32.26,32.36,32.23,32.24,291200.0,24.7842,24.861,24.7611,24.7688,291200.0
2011-09-13 15:40:00,32.23,32.31,32.2,32.28,434000.0,24.7611,24.8226,24.7381,24.7995,434000.0
2011-09-13 15:50:00,32.28,32.3,32.14,32.23,516100.0,24.7995,24.8149,24.692,24.7611,516100.0
2011-09-14 09:30:00,32.77,32.82,32.55,32.56,183000.0,25.176,25.2144,25.007,25.0147,183000.0
2011-09-14 09:40:00,32.56,32.87,32.52,32.76,177600.0,25.0147,25.2528,24.9839,25.1683,177600.0
2011-09-14 09:50:00,32.77,32.9,32.52,32.52,201500.0,25.176,25.2759,24.9839,24.9839,201500.0
2011-09-14 10:00:00,32.54,32.58,32.31,32.31,338800.0,24.9993,25.03,24.8226,24.8226,338800.0
2011-09-14 10:10:00,32.31,32.46,32.0,32.03,251700.0,24.8226,24.9378,24.5844,24.6075,251700.0
2011-09-14 10:20:00,32.03,32.35,31.91,32.26,229200.0,24.6075,24.8533,24.5153,24.7842,229200.0
2011-09-14 10:30:00,32.25,32.33,32.11,32.33,153300.0,24.7765,24.838,24.6689,24.838,153300.0
2011-09-14 10:40:00,32.34,32.34,32.11,32.15,163000.0,24.8456,24.8456,24.6689,24.6997,163000.0
2011-09-14 10:50:00,32.14,32.4,32.14,32.36,335200.0,24.692,24.8917,24.692,24.861,335200.0
2011-09-14 11:00:00,32.35,32.57,32.28,32.51,218500.0,24.8533,25.0223,24.7995,24.9762,218500.0
2011-09-14 11:10:00,32.52,32.65,32.48,32.54,123500.0,24.9839,25.0838,24.9532,24.9993,123500.0
2011-09-14 11:20:00,32.53,32.73,32.49,32.72,83700.0,24.9916,25.1453,24.9609,25.1376,83700.0
2011-09-14 11:30:00,32.72,32.78,32.63,32.76,96600.0,25.1376,25.1837,25.0684,25.1683,96600.0
2011-09-14 11:40:00,32.76,32.76,32.6,32.65,62000.0,25.1683,25.1683,25.0454,25.0838,62000.0
2011-09-14 11:50:00,32.66,32.83,32.65,32.81,56100.0,25.0915,25.2221,25.0838,25.2067,56100.0
2011-09-14 12:00:00,32.82,32.84,32.69,32.71,74500.0,25.2144,25.2298,25.1145,25.1299,74500.0
2011-09-14 12:10:00,32.73,32.76,32.64,32.64,82500.0,25.1453,25.1683,25.0761,25.0761,82500.0
2011-09-14 12:20:00,32.64,32.7,32.56,32.66,84000.0,25.0761,25.1222,25.0147,25.0915,84000.0
2011-09-14 12:30:00,32.67,32.82,32.66,32.8,61800.0,25.0992,25.2144,25.0915,25.199,61800.0
2011-09-14 12:40:00,32.8,32.83,32.73,32.73,74500.0,25.199,25.2221,25.1453,25.1453,74500.0
2011-09-14 12:50:00,32.73,32.79,32.66,32.76,97300.0,25.1453,25.1914,25.0915,25.1683,97300.0
2011-09-14 13:00:00,32.76,32.9,32.76,32.84,92900.0,25.1683,25.2759,25.1683,25.2298,92900.0
2011-09-14 13:10:00,32.84,32.87,32.74,32.8,87700.0,25.2298,25.2528,25.1529,25.199,87700.0
2011-09-14 13:20:00,32.81,32.84,32.74,32.84,84500.0,25.2067,25.2298,25.1529,25.2298,84500.0
2011-09-14 13:30:00,32.83,32.99,32.82,32.99,74800.0,25.2221,25.345,25.2144,25.345,74800.0
2011-09-14 13:40:00,32.99,33.05,32.95,33.05,150200.0,25.345,25.3911,25.3143,25.3911,150200.0
2011-09-14 13:50:00,33.04,33.09,32.8,32.83,117800.0,25.3834,25.4218,25.199,25.2221,117800.0
2011-09-14 14:00:00,32.83,33.04,32.83,33.02,100400.0,25.2221,25.3834,25.2221,25.3681,100400.0
2011-09-14 14:10:00,33.02,33.12,32.94,33.11,80100.0,25.3681,25.4449,25.3066,25.4372,80100.0
2011-09-14 14:20:00,33.1,33.14,33.04,33.09,64500.0,25.4295,25.4603,25.3834,25.4218,64500.0
2011-09-14 14:30:00,33.09,33.13,32.92,32.92,160300.0,25.4218,25.4526,25.2912,25.2912,160300.0
2011-09-14 14:40:00,32.93,33.0,32.91,32.99,101000.0,25.2989,25.3527,25.2836,25.345,101000.0
2011-09-14 14:50:00,32.99,33.18,32.99,33.18,86200.0,25.345,25.491,25.345,25.491,86200.0
2011-09-14 15:00:00,33.18,33.31,33.18,33.3,145600.0,25.491,25.5909,25.491,25.5832,145600.0
2011-09-14 15:10:00,33.3,33.37,33.27,33.36,151100.0,25.5832,25.637,25.5601,25.6293,151100.0
2011-09-14 15:20:00,33.37,33.4,33.26,33.35,163900.0,25.637,25.66,25.5524,25.6216,163900.0
2011-09-14 15:30:00,33.35,33.45,33.34,33.35,253600.0,25.6216,25.6984,25.6139,25.6216,253600.0
2011-09-14 15:40:00,33.36,33.37,32.98,33.02,351200.0,25.6293,25.637,25.3373,25.3681,351200.0
2011-09-14 15:50:00,33.02,33.08,32.93,32.96,630200.0,25.3681,25.4142,25.2989,25.322,630200.0
2011-09-15 09:30:00,33.37,33.46,33.07,33.15,160700.0,25.637,25.7061,25.4065,25.4679,160700.0
2011-09-15 09:40:00,33.15,33.23,32.97,33.02,198300.0,25.4679,25.5294,25.3296,25.3681,198300.0
2011-09-15 09:50:00,33.02,33.21,33.02,33.13,124700.0,25.3681,25.514,25.3681,25.4526,124700.0
2011-09-15 10:00:00,33.13,33.5,33.1,33.47,323100.0,25.4526,25.7368,25.4295,25.7138,323100.0
2011-09-15 10:10:00,33.46,33.46,33.14,33.15,223600.0,25.7061,25.7061,25.4603,25.4679,223600.0
2011-09-15 10:20:00,33.15,33.16,32.97,32.98,126800.0,25.4679,25.4756,25.3296,25.3373,126800.0
2011-09-15 10:30:00,32.98,32.98,32.84,32.89,185700.0,25.3373,25.3373,25.2298,25.2682,185700.0
2011-09-15 10:40:00,32.88,33.02,32.88,32.98,131400.0,25.2605,25.3681,25.2605,25.3373,131400.0
2011-09-15 10:50:00,32.97,32.99,32.73,32.77,202300.0,25.3296,25.345,25.1453,25.176,202300.0
2011-09-15 11:00:00,32.76,32.97,32.7,32.96,177900.0,25.1683,25.3296,25.1222,25.322,177900.0
2011-09-15 11:10:00,32.95,33.0,32.87,32.98,106100.0,25.3143,25.3527,25.2528,25.3373,106100.0
2011-09-15 11:20:00,32.97,33.02,32.88,33.02,99100.0,25.3296,25.3681,25.2605,25.3681,99100.0
2011-09-15 11:30:00,33.02,33.18,33.01,33.18,82500.0,25.3681,25.491,25.3604,25.491,82500.0
2011-09-15 11:40:00,33.18,33.22,33.12,33.15,171000.0,25.491,25.5217,25.4449,25.4679,171000.0
2011-09-15 11:50:00,33.16,33.18,33.07,33.14,70500.0,25.4756,25.491,25.4065,25.4603,70500.0
2011-09-15 12:00:00,33.14,33.15,33.0,33.1,108400.0,25.4603,25.4679,25.3527,25.4295,108400.0
2011-09-15 12:10:00,33.1,33.15,33.04,33.14,90700.0,25.4295,25.4679,25.3834,25.4603,90700.0
2011-09-15 12:20:00,33.13,33.18,33.08,33.14,76500.0,25.4526,25.491,25.4142,25.4603,76500.0
2011-09-15 12:30:00,33.15,33.26,33.14,33.15,85200.0,25.4679,25.5524,25.4603,25.4679,85200.0
2011-09-15 12:40:00,33.15,33.18,33.11,33.14,51300.0,25.4679,25.491,25.4372,25.4603,51300.0
2011-09-15 12:50:00,33.15,33.17,33.13,33.16,41800.0,25.4679,25.4833,25.4526,25.4756,41800.0
2011-09-15 13:00:00,33.16,33.21,33.13,33.2,64200.0,25.4756,25.514,25.4526,25.5063,64200.0
2011-09-15 13:10:00,33.2,33.22,33.15,33.16,66300.0,25.5063,25.5217,25.4679,25.4756,66300.0
2011-09-15 13:20:00,33.16,33.21,33.15,33.15,42600.0,25.4756,25.514,25.4679,25.4679,42600.0
2011-09-15 13:30:00,33.15,33.22,33.14,33.17,64400.0,25.4679,25.5217,25.4603,25.4833,64400.0
2011-09-15 13:40:00,33.17,33.23,33.14,33.18,89800.0,25.4833,25.5294,25.4603,25.491,89800.0
2011-09-15 13:50:00,33.18,33.23,33.11,33.17,117000.0,25.491,25.5294,25.4372,25.4833,117000.0
2011-09-15 14:00:00,33.17,33.21,33.13,33.19,160800.0,25.4833,25.514,25.4526,25.4987,160800.0
2011-09-15 14:10:00,33.2,33.31,33.16,33.19,140900.0,25.5063,25.5909,25.4756,25.4987,140900.0
2011-09-15 14:20:00,33.18,33.23,33.14,33.23,69400.0,25.491,25.5294,25.4603,25.5294,69400.0
2011-09-15 14:30:00,33.23,33.29,33.22,33.23,85800.0,25.5294,25.5755,25.5217,25.5294,85800.0
2011-09-15 14:40:00,33.25,33.32,33.22,33.32,83100.0,25.5448,25.5985,25.5217,25.5985,83100.0
2011-09-15 14:50:00,33.32,33.4,33.31,33.37,84000.0,25.5985,25.66,25.5909,25.637,84000.0
2011-09-15 15:00:00,33.38,33.49,33.34,33.45,345900.0,25.6446,25.7291,25.6139,25.6984,345900.0
2011-09-15 15:10:00,33.45,33.51,33.34,33.34,176300.0,25.6984,25.7445,25.6139,25.6139,176300.0
2011-09-15 15:20:00,33.34,33.35,33.19,33.23,135400.0,25.6139,25.6216,25.4987,25.5294,135400.0
2011-09-15 15:30:00,33.22,33.27,33.2,33.25,247500.0,25.5217,25.5601,25.5063,25.5448,247500.0
2011-09-15 15:40:00,33.25,33.33,33.21,33.31,277500.0,25.5448,25.6062,25.514,25.5909,277500.0
2011-09-15 15:50:00,33.32,33.34,33.26,33.33,304100.0,25.5985,25.6139,25.5524,25.6062,304100.0
2011-09-16 09:30:00,33.45,33.56,33.34,33.46,869300.0,25.6984,25.7829,25.6139,25.7061,869300.0
2011-09-16 09:40:00,33.45,33.59,33.45,33.53,204100.0,25.6984,25.806,25.6984,25.7599,204100.0
2011-09-16 09:50:00,33.52,33.6,33.39,33.41,147200.0,25.7522,25.8137,25.6523,25.6677,147200.0
2011-09-16 10:00:00,33.41,33.49,33.36,33.43,119600.0,25.6677,25.7291,25.6293,25.6831,119600.0
2011-09-16 10:10:00,33.43,33.65,33.41,33.61,164500.0,25.6831,25.8521,25.6677,25.8213,164500.0
2011-09-16 10:20:00,33.6,33.65,33.43,33.46,231200.0,25.8137,25.8521,25.6831,25.7061,231200.0
2011-09-16 10:30:00,33.47,33.52,33.27,33.31,220400.0,25.7138,25.7522,25.5601,25.5909,220400.0
2011-09-16 10:40:00,33.32,33.42,33.15,33.19,141500.0,25.5985,25.6754,25.4679,25.4987,141500.0
2011-09-16 10:50:00,33.19,33.23,33.08,33.23,133900.0,25.4987,25.5294,25.4142,25.5294,133900.0
2011-09-16 11:00:00,33.23,33.37,33.23,33.35,125600.0,25.5294,25.637,25.5294,25.6216,125600.0
2011-09-16 11:10:00,33.37,33.42,33.23,33.28,143000.0,25.637,25.6754,25.5294,25.5678,143000.0
2011-09-16 11:20:00,33.27,33.29,33.18,33.22,98400.0,25.5601,25.5755,25.491,25.5217,98400.0
2011-09-16 11:30:00,33.22,33.46,33.16,33.45,116700.0,25.5217,25.7061,25.4756,25.6984,116700.0
2011-09-16 11:40:00,33.46,33.59,33.44,33.51,95200.0,25.7061,25.806,25.6907,25.7445,95200.0
2011-09-16 11:50:00,33.52,33.69,33.52,33.68,88200.0,25.7522,25.8828,25.7522,25.8751,88200.0
2011-09-16 12:00:00,33.68,33.69,33.6,33.64,117900.0,25.8751,25.8828,25.8137,25.8444,117900.0
2011-09-16 12:10:00,33.64,33.67,33.61,33.62,104800.0,25.8444,25.8674,25.8213,25.829,104800.0
2011-09-16 12:20:00,33.62,33.65,33.57,33.63,83900.0,25.829,25.8521,25.7906,25.8367,83900.0
2011-09-16 12:30:00,33.63,33.67,33.6,33.65,85700.0,25.8367,25.8674,25.8137,25.8521,85700.0
2011-09-16 12:40:00,33.65,33.66,33.6,33.61,66100.0,25.8521,25.8598,25.8137,25.8213,66100.0
2011-09-16 12:50:00,33.62,33.67,33.6,33.61,56800.0,25.829,25.8674,25.8137,25.8213,56800.0
2011-09-16 13:00:00,33.6,33.62,33.51,33.51,81800.0,25.8137,25.829,25.7445,25.7445,81800.0
2011-09-16 13:10:00,33.51,33.55,33.49,33.49,69100.0,25.7445,25.7752,25.7291,25.7291,69100.0
2011-09-16 13:20:00,33.5,33.53,33.47,33.51,89900.0,25.7368,25.7599,25.7138,25.7445,89900.0
2011-09-16 13:30:00,33.51,33.52,33.33,33.43,143000.0,25.7445,25.7522,25.6062,25.6831,143000.0
2011-09-16 13:40:00,33.43,33.45,33.37,33.39,111700.0,25.6831,25.6984,25.637,25.6523,111700.0
2011-09-16 13:50:00,33.39,33.46,33.38,33.42,91000.0,25.6523,25.7061,25.6446,25.6754,91000.0
2011-09-16 14:00:00,33.42,33.47,33.37,33.39,110600.0,25.6754,25.7138,25.637,25.6523,110600.0
2011-09-16 14:10:00,33.39,33.43,33.29,33.32,82400.0,25.6523,25.6831,25.5755,25.5985,82400.0
2011-09-16 14:20:00,33.33,33.35,33.27,33.27,71900.0,25.6062,25.6216,25.5601,25.5601,71900.0
2011-09-16 14:30:00,33.27,33.36,33.25,33.27,202100.0,25.5601,25.6293,25.5448,25.5601,202100.0
2011-09-16 14:40:00,33.28,33.38,33.26,33.38,94800.0,25.5678,25.6446,25.5524,25.6446,94800.0
2011-09-16 14:50:00,33.37,33.55,33.37,33.54,79400.0,25.637,25.7752,25.637,25.7676,79400.0
2011-09-16 15:00:00,33.53,33.55,33.42,33.42,123500.0,25.7599,25.7752,25.6754,25.6754,123500.0
2011-09-16 15:10:00,33.42,33.49,33.41,33.48,101600.0,25.6754,25.7291,25.6677,25.7215,101600.0
2011-09-16 15:20:00,33.49,33.55,33.44,33.46,174400.0,25.7291,25.7752,25.6907,25.7061,174400.0
2011-09-16 15:30:00,33.45,33.59,33.44,33.56,239700.0,25.6984,25.806,25.6907,25.7829,239700.0
2011-09-16 15:40:00,33.56,33.57,33.38,33.44,641000.0,25.7829,25.7906,25.6446,25.6907,641000.0
2011-09-16 15:50:00,33.44,33.56,33.42,33.53,723700.0,25.6907,25.7829,25.6754,25.7599,723700.0
2011-09-19 09:30:00,32.4,32.46,31.92,31.97,435300.0,24.8917,24.9378,24.523,24.5614,435300.0
2011-09-19 09:40:00,31.96,32.03,31.86,31.89,236300.0,24.5537,24.6075,24.4769,24.4999,236300.0
2011-09-19 09:50:00,31.89,32.15,31.83,32.01,247100.0,24.4999,24.6997,24.4538,24.5921,247100.0
2011-09-19 10:00:00,32.01,32.27,31.99,32.22,183000.0,24.5921,24.7919,24.5768,24.7535,183000.0
2011-09-19 10:10:00,32.21,32.23,32.03,32.11,345600.0,24.7458,24.7611,24.6075,24.6689,345600.0
2011-09-19 10:20:00,32.12,32.19,32.06,32.16,134900.0,24.6766,24.7304,24.6305,24.7074,134900.0
2011-09-19 10:30:00,32.17,32.21,32.07,32.1,270600.0,24.715,24.7458,24.6382,24.6613,270600.0
2011-09-19 10:40:00,32.1,32.16,32.04,32.13,137900.0,24.6613,24.7074,24.6152,24.6843,137900.0
2011-09-19 10:50:00,32.12,32.14,32.05,32.05,189200.0,24.6766,24.692,24.6228,24.6228,189200.0
2011-09-19 11:00:00,32.05,32.16,32.05,32.15,146300.0,24.6228,24.7074,24.6228,24.6997,146300.0
2011-09-19 11:10:00,32.15,32.15,32.05,32.09,130000.0,24.6997,24.6997,24.6228,24.6536,130000.0
2011-09-19 11:20:00,32.09,32.19,32.04,32.05,143300.0,24.6536,24.7304,24.6152,24.6228,143300.0
2011-09-19 11:30:00,32.05,32.05,31.95,32.04,260500.0,24.6228,24.6228,24.546,24.6152,260500.0
2011-09-19 11:40:00,32.04,32.32,32.04,32.32,169700.0,24.6152,24.8303,24.6152,24.8303,169700.0
2011-09-19 11:50:00,32.33,32.34,32.12,32.12,99300.0,24.838,24.8456,24.6766,24.6766,99300.0
2011-09-19 12:00:00,32.12,32.2,32.07,32.07,76500.0,24.6766,24.7381,24.6382,24.6382,76500.0
2011-09-19 12:10:00,32.08,32.1,31.82,31.83,129400.0,24.6459,24.6613,24.4461,24.4538,129400.0
2011-09-19 12:20:00,31.83,31.84,31.75,31.8,98200.0,24.4538,24.4615,24.3924,24.4308,98200.0
2011-09-19 12:30:00,31.8,31.83,31.76,31.82,83200.0,24.4308,24.4538,24.4001,24.4461,83200.0
2011-09-19 12:40:00,31.83,31.89,31.81,31.82,65900.0,24.4538,24.4999,24.4385,24.4461,65900.0
2011-09-19 12:50:00,31.81,31.83,31.74,31.76,82800.0,24.4385,24.4538,24.3847,24.4001,82800.0
2011-09-19 13:00:00,31.76,31.82,31.73,31.82,83000.0,24.4001,24.4461,24.377,24.4461,83000.0
2011-09-19 13:10:00,31.83,31.83,31.68,31.78,73600.0,24.4538,24.4538,24.3386,24.4154,73600.0
2011-09-19 13:20:00,31.78,31.81,31.7,31.78,108000.0,24.4154,24.4385,24.354,24.4154,108000.0
2011-09-19 13:30:00,31.79,31.87,31.78,31.83,87600.0,24.4231,24.4846,24.4154,24.4538,87600.0
2011-09-19 13:40:00,31.83,31.93,31.83,31.92,78700.0,24.4538,24.5307,24.4538,24.523,78700.0
2011-09-19 13:50:00,31.91,31.95,31.89,31.95,61300.0,24.5153,24.546,24.4999,24.546,61300.0
2011-09-19 14:00:00,31.95,31.96,31.86,31.94,116500.0,24.546,24.5537,24.4769,24.5383,116500.0
2011-09-19 14:10:00,31.93,32.05,31.91,32.05,133400.0,24.5307,24.6228,24.5153,24.6228,133400.0
2011-09-19 14:20:00,32.04,32.06,31.95,31.96,89000.0,24.6152,24.6305,24.546,24.5537,89000.0
2011-09-19 14:30:00,31.97,32.0,31.88,31.94,126700.0,24.5614,24.5844,24.4922,24.5383,126700.0
2011-09-19 14:40:00,31.94,32.02,31.88,31.94,153700.0,24.5383,24.5998,24.4922,24.5383,153700.0
2011-09-19 14:50:00,31.95,31.98,31.78,31.79,138000.0,24.546,24.5691,24.4154,24.4231,138000.0
2011-09-19 15:00:00,31.79,31.84,31.69,31.7,155900.0,24.4231,24.4615,24.3463,24.354,155900.0
2011-09-19 15:10:00,31.7,31.94,31.69,31.9,519400.0,24.354,24.5383,24.3463,24.5076,519400.0
2011-09-19 15:20:00,31.91,32.12,31.89,32.12,395900.0,24.5153,24.6766,24.4999,24.6766,395900.0
2011-09-19 15:30:00,32.12,32.47,32.12,32.42,469800.0,24.6766,24.9455,24.6766,24.9071,469800.0
2011-09-19 15:40:00,32.42,32.43,32.29,32.31,565600.0,24.9071,24.9148,24.8072,24.8226,565600.0
2011-09-19 15:50:00,32.33,32.4,32.22,32.23,582800.0,24.838,24.8917,24.7535,24.7611,582800.0
2011-09-20 09:30:00,32.37,32.66,31.94,32.16,930900.0,24.8687,25.0915,24.5383,24.7074,930900.0
2011-09-20 09:40:00,32.14,32.98,32.11,32.79,615500.0,24.692,25.3373,24.6689,25.1914,615500.0
2011-09-20 09:50:00,32.79,32.98,32.61,32.9,491500.0,25.1914,25.3373,25.0531,25.2759,491500.0
2011-09-20 10:00:00,32.9,33.41,32.84,33.11,706400.0,25.2759,25.6677,25.2298,25.4372,706400.0
2011-09-20 10:10:00,33.11,33.57,32.86,33.54,627700.0,25.4372,25.7906,25.2451,25.7676,627700.0
2011-09-20 10:20:00,33.55,33.97,33.51,33.94,606300.0,25.7752,26.0979,25.7445,26.0749,606300.0
2011-09-20 10:30:00,33.94,33.96,33.55,33.84,352800.0,26.0749,26.0902,25.7752,25.998,352800.0
2011-09-20 10:40:00,33.83,34.32,33.83,34.21,370800.0,25.9904,26.3668,25.9904,26.2823,370800.0
2011-09-20 10:50:00,34.22,34.37,34.03,34.27,362300.0,26.29,26.4052,26.144,26.3284,362300.0
2011-09-20 11:00:00,34.25,34.69,34.21,34.59,505700.0,26.313,26.6511,26.2823,26.5742,505700.0
2011-09-20 11:10:00,34.58,34.61,34.38,34.43,471000.0,26.5666,26.5896,26.4129,26.4513,471000.0
2011-09-20 11:20:00,34.43,34.47,34.31,34.41,200400.0,26.4513,26.482,26.3591,26.4359,200400.0
2011-09-20 11:30:00,34.41,34.5,34.31,34.32,219600.0,26.4359,26.5051,26.3591,26.3668,219600.0
2011-09-20 11:40:00,34.32,34.37,34.14,34.19,173900.0,26.3668,26.4052,26.2285,26.2669,173900.0
2011-09-20 11:50:00,34.19,34.21,34.05,34.12,220600.0,26.2669,26.2823,26.1594,26.2132,220600.0
2011-09-20 12:00:00,34.11,34.19,33.99,34.08,127100.0,26.2055,26.2669,26.1133,26.1824,127100.0
2011-09-20 12:10:00,34.08,34.24,34.03,34.11,77400.0,26.1824,26.3053,26.144,26.2055,77400.0
2011-09-20 12:20:00,34.11,34.29,34.11,34.26,63600.0,26.2055,26.3438,26.2055,26.3207,63600.0
2011-09-20 12:30:00,34.26,34.34,34.18,34.19,96900.0,26.3207,26.3822,26.2592,26.2669,96900.0
2011-09-20 12:40:00,34.19,34.32,34.16,34.31,126200.0,26.2669,26.3668,26.2439,26.3591,126200.0
2011-09-20 12:50:00,34.32,34.73,34.32,34.71,191900.0,26.3668,26.6818,26.3668,26.6664,191900.0
2011-09-20 13:00:00,34.7,34.81,34.65,34.79,157700.0,26.6587,26.7433,26.6203,26.7279,157700.0
2011-09-20 13:10:00,34.79,34.9,34.62,34.83,178500.0,26.7279,26.8124,26.5973,26.7586,178500.0
2011-09-20 13:20:00,34.83,34.92,34.7,34.92,175500.0,26.7586,26.8278,26.6587,26.8278,175500.0
2011-09-20 13:30:00,34.91,34.92,34.58,34.7,228100.0,26.8201,26.8278,26.5666,26.6587,228100.0
2011-09-20 13:40:00,34.68,34.83,34.55,34.82,138800.0,26.6434,26.7586,26.5435,26.7509,138800.0
2011-09-20 13:50:00,34.83,34.83,34.67,34.78,158000.0,26.7586,26.7586,26.6357,26.7202,158000.0
2011-09-20 14:00:00,34.78,34.98,34.74,34.95,284400.0,26.7202,26.8739,26.6895,26.8508,284400.0
2011-09-20 14:10:00,34.95,34.97,34.85,34.86,181200.0,26.8508,26.8662,26.774,26.7817,181200.0
2011-09-20 14:20:00,34.88,35.04,34.87,35.03,130300.0,26.797,26.92,26.7894,26.9123,130300.0
2011-09-20 14:30:00,35.02,35.07,34.62,34.76,307200.0,26.9046,26.943,26.5973,26.7048,307200.0
2011-09-20 14:40:00,34.75,34.86,34.68,34.77,428300.0,26.6972,26.7817,26.6434,26.7125,428300.0
2011-09-20 14:50:00,34.76,34.88,34.72,34.81,277200.0,26.7048,26.797,26.6741,26.7433,277200.0
2011-09-20 15:00:00,34.81,34.88,34.37,34.4,261500.0,26.7433,26.797,26.4052,26.4283,261500.0
2011-09-20 15:10:00,34.4,34.56,34.28,34.32,253800.0,26.4283,26.5512,26.3361,26.3668,253800.0
2011-09-20 15:20:00,34.3,34.34,34.14,34.25,168300.0,26.3514,26.3822,26.2285,26.313,168300.0
2011-09-20 15:30:00,34.25,34.4,34.22,34.27,309100.0,26.313,26.4283,26.29,26.3284,309100.0
2011-09-20 15:40:00,34.28,34.3,33.73,33.82,686400.0,26.3361,26.3514,25.9135,25.9827,686400.0
2011-09-20 15:50:00,33.83,33.97,33.82,33.89,813600.0,25.9904,26.0979,25.9827,26.0365,813600.0
2011-09-21 09:30:00,33.98,34.1,33.89,34.1,363900.0,26.1056,26.1978,26.0365,26.1978,363900.0
2011-09-21 09:40:00,34.12,34.14,33.73,33.77,193100.0,26.2132,26.2285,25.9135,25.9443,193100.0
2011-09-21 09:50:00,33.76,33.98,33.69,33.97,136600.0,25.9366,26.1056,25.8828,26.0979,136600.0
2011-09-21 10:00:00,33.99,34.0,33.8,33.8,144000.0,26.1133,26.121,25.9673,25.9673,144000.0
2011-09-21 10:10:00,33.8,33.82,33.69,33.75,147900.0,25.9673,25.9827,25.8828,25.9289,147900.0
2011-09-21 10:20:00,33.74,33.76,33.63,33.66,94700.0,25.9212,25.9366,25.8367,25.8598,94700.0
2011-09-21 10:30:00,33.66,33.71,33.47,33.54,169400.0,25.8598,25.8982,25.7138,25.7676,169400.0
2011-09-21 10:40:00,33.54,33.65,33.47,33.48,156100.0,25.7676,25.8521,25.7138,25.7215,156100.0
2011-09-21 10:50:00,33.47,33.47,33.27,33.35,151100.0,25.7138,25.7138,25.5601,25.6216,151100.0
2011-09-21 11:00:00,33.35,33.57,33.34,33.45,117700.0,25.6216,25.7906,25.6139,25.6984,117700.0
2011-09-21 11:10:00,33.44,33.59,33.4,33.46,97300.0,25.6907,25.806,25.66,25.7061,97300.0
2011-09-21 11:20:00,33.46,33.46,33.34,33.37,107600.0,25.7061,25.7061,25.6139,25.637,107600.0
2011-09-21 11:30:00,33.38,33.54,33.34,33.5,107500.0,25.6446,25.7676,25.6139,25.7368,107500.0
2011-09-21 11:40:00,33.51,33.57,33.41,33.51,108500.0,25.7445,25.7906,25.6677,25.7445,108500.0
2011-09-21 11:50:00,33.5,33.59,33.5,33.52,103700.0,25.7368,25.806,25.7368,25.7522,103700.0
2011-09-21 12:00:00,33.52,33.57,33.42,33.43,92900.0,25.7522,25.7906,25.6754,25.6831,92900.0
2011-09-21 12:10:00,33.42,33.61,33.4,33.61,109700.0,25.6754,25.8213,25.66,25.8213,109700.0
2011-09-21 12:20:00,33.6,33.72,33.52,33.56,319800.0,25.8137,25.9058,25.7522,25.7829,319800.0
2011-09-21 12:30:00,33.56,33.82,33.55,33.76,110400.0,25.7829,25.9827,25.7752,25.9366,110400.0
2011-09-21 12:40:00,33.75,33.86,33.6,33.6,145900.0,25.9289,26.0134,25.8137,25.8137,145900.0
2011-09-21 12:50:00,33.62,33.69,33.54,33.69,82100.0,25.829,25.8828,25.7676,25.8828,82100.0
2011-09-21 13:00:00,33.69,33.82,33.54,33.78,145500.0,25.8828,25.9827,25.7676,25.9519,145500.0
2011-09-21 13:10:00,33.77,33.79,33.63,33.67,96800.0,25.9443,25.9596,25.8367,25.8674,96800.0
2011-09-21 13:20:00,33.67,33.77,33.64,33.75,68300.0,25.8674,25.9443,25.8444,25.9289,68300.0
2011-09-21 13:30:00,33.75,33.8,33.65,33.75,112400.0,25.9289,25.9673,25.8521,25.9289,112400.0
2011-09-21 13:40:00,33.75,33.79,33.68,33.72,62400.0,25.9289,25.9596,25.8751,25.9058,62400.0
2011-09-21 13:50:00,33.72,33.86,33.72,33.81,79300.0,25.9058,26.0134,25.9058,25.975,79300.0
2011-09-21 14:00:00,33.81,33.87,33.76,33.86,117700.0,25.975,26.0211,25.9366,26.0134,117700.0
2011-09-21 14:10:00,33.86,33.91,33.76,33.8,97400.0,26.0134,26.0518,25.9366,25.9673,97400.0
2011-09-21 14:20:00,33.82,34.0,33.39,33.71,170300.0,25.9827,26.121,25.6523,25.8982,170300.0
2011-09-21 14:30:00,33.67,33.77,33.22,33.32,163500.0,25.8674,25.9443,25.5217,25.5985,163500.0
2011-09-21 14:40:00,33.32,33.6,33.23,33.58,227500.0,25.5985,25.8137,25.5294,25.7983,227500.0
2011-09-21 14:50:00,33.58,33.65,33.48,33.55,191900.0,25.7983,25.8521,25.7215,25.7752,191900.0
2011-09-21 15:00:00,33.54,33.7,33.45,33.6,104400.0,25.7676,25.8905,25.6984,25.8137,104400.0
2011-09-21 15:10:00,33.6,33.7,33.47,33.54,117500.0,25.8137,25.8905,25.7138,25.7676,117500.0
2011-09-21 15:20:00,33.54,33.6,33.24,33.32,220800.0,25.7676,25.8137,25.5371,25.5985,220800.0
2011-09-21 15:30:00,33.33,33.38,33.02,33.06,232700.0,25.6062,25.6446,25.3681,25.3988,232700.0
2011-09-21 15:40:00,33.06,33.16,32.98,33.03,263700.0,25.3988,25.4756,25.3373,25.3757,263700.0
2011-09-21 15:50:00,33.01,33.01,32.71,32.74,631400.0,25.3604,25.3604,25.1299,25.1529,631400.0
2011-09-22 09:30:00,31.62,31.75,31.42,31.75,324300.0,24.2925,24.3924,24.1388,24.3924,324300.0
2011-09-22 09:40:00,31.75,31.81,31.53,31.53,171700.0,24.3924,24.4385,24.2233,24.2233,171700.0
2011-09-22 09:50:00,31.53,31.61,31.26,31.27,219900.0,24.2233,24.2848,24.0159,24.0236,219900.0
2011-09-22 10:00:00,31.28,31.81,31.28,31.81,297800.0,24.0313,24.4385,24.0313,24.4385,297800.0
2011-09-22 10:10:00,31.81,32.21,31.81,32.19,367100.0,24.4385,24.7458,24.4385,24.7304,367100.0
2011-09-22 10:20:00,32.19,32.29,31.89,31.93,189700.0,24.7304,24.8072,24.4999,24.5307,189700.0
2011-09-22 10:30:00,31.94,32.15,31.84,31.93,125500.0,24.5383,24.6997,24.4615,24.5307,125500.0
2011-09-22 10:40:00,31.95,32.2,31.91,32.12,184000.0,24.546,24.7381,24.5153,24.6766,184000.0
2011-09-22 10:50:00,32.11,32.12,31.76,31.82,305600.0,24.6689,24.6766,24.4001,24.4461,305600.0
2011-09-22 11:00:00,31.81,31.91,31.72,31.73,133000.0,24.4385,24.5153,24.3693,24.377,133000.0
2011-09-22 11:10:00,31.74,31.92,31.74,31.82,190500.0,24.3847,24.523,24.3847,24.4461,190500.0
2011-09-22 11:20:00,31.83,31.84,31.62,31.71,121500.0,24.4538,24.4615,24.2925,24.3616,121500.0
2011-09-22 11:30:00,31.7,31.86,31.64,31.74,125200.0,24.354,24.4769,24.3079,24.3847,125200.0
2011-09-22 11:40:00,31.73,31.74,31.56,31.57,118500.0,24.377,24.3847,24.2464,24.2541,118500.0
2011-09-22 11:50:00,31.57,31.66,31.34,31.34,130500.0,24.2541,24.3232,24.0774,24.0774,130500.0
2011-09-22 12:00:00,31.35,31.41,31.17,31.28,161300.0,24.0851,24.1312,23.9468,24.0313,161300.0
2011-09-22 12:10:00,31.28,31.4,31.22,31.36,71700.0,24.0313,24.1235,23.9852,24.0927,71700.0
2011-09-22 12:20:00,31.34,31.41,31.22,31.33,89100.0,24.0774,24.1312,23.9852,24.0697,89100.0
2011-09-22 12:30:00,31.33,31.44,31.32,31.4,113000.0,24.0697,24.1542,24.062,24.1235,113000.0
2011-09-22 12:40:00,31.4,31.53,31.39,31.51,83200.0,24.1235,24.2233,24.1158,24.208,83200.0
2011-09-22 12:50:00,31.52,31.62,31.48,31.56,56300.0,24.2157,24.2925,24.1849,24.2464,56300.0
2011-09-22 13:00:00,31.57,31.6,31.37,31.37,95800.0,24.2541,24.2771,24.1004,24.1004,95800.0
2011-09-22 13:10:00,31.36,31.42,31.31,31.33,66500.0,24.0927,24.1388,24.0543,24.0697,66500.0
2011-09-22 13:20:00,31.34,31.37,31.18,31.29,98400.0,24.0774,24.1004,23.9545,24.039,98400.0
2011-09-22 13:30:00,31.29,31.33,31.11,31.21,122200.0,24.039,24.0697,23.9007,23.9775,122200.0
2011-09-22 13:40:00,31.21,31.31,31.08,31.21,111400.0,23.9775,24.0543,23.8776,23.9775,111400.0
2011-09-22 13:50:00,31.22,31.27,30.9,30.91,149100.0,23.9852,24.0236,23.7393,23.747,149100.0
2011-09-22 14:00:00,30.92,31.01,30.83,30.98,170200.0,23.7547,23.8239,23.6856,23.8008,170200.0
2011-09-22 14:10:00,30.97,31.11,30.87,30.96,187600.0,23.7931,23.9007,23.7163,23.7854,187600.0
2011-09-22 14:20:00,30.96,31.42,30.94,31.19,430100.0,23.7854,24.1388,23.7701,23.9621,430100.0
2011-09-22 14:30:00,31.19,31.25,30.86,30.88,247000.0,23.9621,24.0082,23.7086,23.724,247000.0
2011-09-22 14:40:00,30.87,31.17,30.82,31.0,308300.0,23.7163,23.9468,23.6779,23.8162,308300.0
2011-09-22 14:50:00,31.0,31.04,30.76,30.77,145700.0,23.8162,23.8469,23.6318,23.6395,145700.0
2011-09-22 15:00:00,30.77,30.82,30.68,30.81,162600.0,23.6395,23.6779,23.5703,23.6702,162600.0
2011-09-22 15:10:00,30.83,30.91,30.76,30.82,171700.0,23.6856,23.747,23.6318,23.6779,171700.0
2011-09-22 15:20:00,30.82,30.88,30.66,30.86,280200.0,23.6779,23.724,23.555,23.7086,280200.0
2011-09-22 15:30:00,30.87,31.17,30.84,31.16,357400.0,23.7163,23.9468,23.6932,23.9391,357400.0
2011-09-22 15:40:00,31.16,31.49,31.04,31.41,603800.0,23.9391,24.1926,23.8469,24.1312,603800.0
2011-09-22 15:50:00,31.38,31.44,31.18,31.28,753800.0,24.1081,24.1542,23.9545,24.0313,753800.0
2011-09-23 09:30:00,31.32,31.6,31.23,31.48,198300.0,24.062,24.2771,23.9929,24.1849,198300.0
2011-09-23 09:40:00,31.49,31.74,31.37,31.61,176000.0,24.1926,24.3847,24.1004,24.2848,176000.0
2011-09-23 09:50:00,31.61,31.88,31.54,31.75,195600.0,24.2848,24.4922,24.231,24.3924,195600.0
2011-09-23 10:00:00,31.75,31.82,31.48,31.6,185800.0,24.3924,24.4461,24.1849,24.2771,185800.0
2011-09-23 10:10:00,31.61,31.68,31.32,31.36,143900.0,24.2848,24.3386,24.062,24.0927,143900.0
2011-09-23 10:20:00,31.36,31.6,31.31,31.59,186200.0,24.0927,24.2771,24.0543,24.2694,186200.0
2011-09-23 10:30:00,31.59,31.82,31.59,31.81,188800.0,24.2694,24.4461,24.2694,24.4385,188800.0
2011-09-23 10:40:00,31.81,31.91,31.63,31.91,162300.0,24.4385,24.5153,24.3002,24.5153,162300.0
2011-09-23 10:50:00,31.91,31.97,31.77,31.86,102500.0,24.5153,24.5614,24.4077,24.4769,102500.0
2011-09-23 11:00:00,31.85,32.0,31.75,32.0,75700.0,24.4692,24.5844,24.3924,24.5844,75700.0
2011-09-23 11:10:00,32.0,32.05,31.85,31.98,121300.0,24.5844,24.6228,24.4692,24.5691,121300.0
2011-09-23 11:20:00,31.99,32.09,31.87,32.01,72800.0,24.5768,24.6536,24.4846,24.5921,72800.0
2011-09-23 11:30:00,32.02,32.03,31.8,31.88,63300.0,24.5998,24.6075,24.4308,24.4922,63300.0
2011-09-23 11:40:00,31.89,31.96,31.84,31.85,71700.0,24.4999,24.5537,24.4615,24.4692,71700.0
2011-09-23 11:50:00,31.84,31.91,31.73,31.88,133700.0,24.4615,24.5153,24.377,24.4922,133700.0
2011-09-23 12:00:00,31.89,31.91,31.72,31.8,138100.0,24.4999,24.5153,24.3693,24.4308,138100.0
2011-09-23 12:10:00,31.81,31.93,31.77,31.86,98100.0,24.4385,24.5307,24.4077,24.4769,98100.0
2011-09-23 12:20:00,31.87,31.92,31.72,31.78,100600.0,24.4846,24.523,24.3693,24.4154,100600.0
2011-09-23 12:30:00,31.78,31.86,31.68,31.71,78800.0,24.4154,24.4769,24.3386,24.3616,78800.0
2011-09-23 12:40:00,31.71,31.81,31.55,31.64,192900.0,24.3616,24.4385,24.2387,24.3079,192900.0
2011-09-23 12:50:00,31.64,31.83,31.54,31.58,135200.0,24.3079,24.4538,24.231,24.2618,135200.0
2011-09-23 13:00:00,31.6,31.62,31.44,31.45,88300.0,24.2771,24.2925,24.1542,24.1619,88300.0
2011-09-23 13:10:00,31.45,31.61,31.45,31.52,113400.0,24.1619,24.2848,24.1619,24.2157,113400.0
2011-09-23 13:20:00,31.51,31.54,31.46,31.46,107800.0,24.208,24.231,24.1696,24.1696,107800.0
2011-09-23 13:30:00,31.47,31.65,31.44,31.56,181900.0,24.1773,24.3155,24.1542,24.2464,181900.0
2011-09-23 13:40:00,31.55,31.69,31.49,31.6,118100.0,24.2387,24.3463,24.1926,24.2771,118100.0
2011-09-23 13:50:00,31.61,31.66,31.56,31.61,76300.0,24.2848,24.3232,24.2464,24.2848,76300.0
2011-09-23 14:00:00,31.61,31.63,31.49,31.51,100100.0,24.2848,24.3002,24.1926,24.208,100100.0
2011-09-23 14:10:00,31.5,31.51,31.4,31.44,69800.0,24.2003,24.208,24.1235,24.1542,69800.0
2011-09-23 14:20:00,31.43,31.45,31.31,31.36,109000.0,24.1465,24.1619,24.0543,24.0927,109000.0
2011-09-23 14:30:00,31.37,31.4,31.32,31.37,145300.0,24.1004,24.1235,24.062,24.1004,145300.0
2011-09-23 14:40:00,31.37,31.38,31.21,31.27,130400.0,24.1004,24.1081,23.9775,24.0236,130400.0
2011-09-23 14:50:00,31.26,31.31,31.18,31.23,116200.0,24.0159,24.0543,23.9545,23.9929,116200.0
2011-09-23 15:00:00,31.24,31.32,31.17,31.24,199300.0,24.0006,24.062,23.9468,24.0006,199300.0
2011-09-23 15:10:00,31.23,31.37,31.18,31.23,166800.0,23.9929,24.1004,23.9545,23.9929,166800.0
2011-09-23 15:20:00,31.24,31.35,31.2,31.34,174100.0,24.0006,24.0851,23.9698,24.0774,174100.0
2011-09-23 15:30:00,31.35,31.39,31.25,31.36,228400.0,24.0851,24.1158,24.0082,24.0927,228400.0
2011-09-23 15:40:00,31.36,31.41,31.22,31.25,318800.0,24.0927,24.1312,23.9852,24.0082,318800.0
2011-09-23 15:50:00,31.25,31.34,31.18,31.3,486100.0,24.0082,24.0774,23.9545,24.0466,486100.0
2011-09-26 09:30:00,32.25,32.3,31.83,31.9,426600.0,24.7765,24.8149,24.4538,24.5076,426600.0
2011-09-26 09:40:00,31.9,31.98,31.81,31.94,226800.0,24.5076,24.5691,24.4385,24.5383,226800.0
2011-09-26 09:50:00,31.94,31.94,31.56,31.58,180100.0,24.5383,24.5383,24.2464,24.2618,180100.0
2011-09-26 10:00:00,31.58,31.6,31.43,31.47,156800.0,24.2618,24.2771,24.1465,24.1773,156800.0
2011-09-26 10:10:00,31.47,31.49,31.34,31.37,119200.0,24.1773,24.1926,24.0774,24.1004,119200.0
2011-09-26 10:20:00,31.36,31.69,31.34,31.68,121100.0,24.0927,24.3463,24.0774,24.3386,121100.0
2011-09-26 10:30:00,31.66,31.67,31.36,31.42,112000.0,24.3232,24.3309,24.0927,24.1388,112000.0
2011-09-26 10:40:00,31.41,31.63,31.35,31.43,100400.0,24.1312,24.3002,24.0851,24.1465,100400.0
2011-09-26 10:50:00,31.43,31.81,31.43,31.74,192300.0,24.1465,24.4385,24.1465,24.3847,192300.0
2011-09-26 11:00:00,31.74,31.95,31.74,31.92,149100.0,24.3847,24.546,24.3847,24.523,149100.0
2011-09-26 11:10:00,31.93,31.99,31.83,31.94,123500.0,24.5307,24.5768,24.4538,24.5383,123500.0
2011-09-26 11:20:00,31.93,32.04,31.9,32.03,59800.0,24.5307,24.6152,24.5076,24.6075,59800.0
2011-09-26 11:30:00,32.03,32.04,31.89,31.95,90300.0,24.6075,24.6152,24.4999,24.546,90300.0
2011-09-26 11:40:00,31.96,32.03,31.95,32.03,97700.0,24.5537,24.6075,24.546,24.6075,97700.0
2011-09-26 11:50:00,32.04,32.09,31.95,32.05,68200.0,24.6152,24.6536,24.546,24.6228,68200.0
2011-09-26 12:00:00,32.05,32.07,31.84,31.86,72000.0,24.6228,24.6382,24.4615,24.4769,72000.0
2011-09-26 12:10:00,31.86,31.89,31.77,31.86,58000.0,24.4769,24.4999,24.4077,24.4769,58000.0
2011-09-26 12:20:00,31.87,31.98,31.78,31.85,58800.0,24.4846,24.5691,24.4154,24.4692,58800.0
2011-09-26 12:30:00,31.85,31.92,31.77,31.83,73400.0,24.4692,24.523,24.4077,24.4538,73400.0
2011-09-26 12:40:00,31.82,31.9,31.68,31.69,116300.0,24.4461,24.5076,24.3386,24.3463,116300.0
2011-09-26 12:50:00,31.69,31.79,31.67,31.78,99200.0,24.3463,24.4231,24.3309,24.4154,99200.0
2011-09-26 13:00:00,31.77,31.77,31.58,31.6,71700.0,24.4077,24.4077,24.2618,24.2771,71700.0
2011-09-26 13:10:00,31.58,31.63,31.5,31.61,115300.0,24.2618,24.3002,24.2003,24.2848,115300.0
2011-09-26 13:20:00,31.62,31.65,31.53,31.58,73700.0,24.2925,24.3155,24.2233,24.2618,73700.0
2011-09-26 13:30:00,31.57,31.63,31.47,31.57,119000.0,24.2541,24.3002,24.1773,24.2541,119000.0
2011-09-26 13:40:00,31.59,31.63,31.5,31.53,72300.0,24.2694,24.3002,24.2003,24.2233,72300.0
2011-09-26 13:50:00,31.53,31.69,31.53,31.66,60700.0,24.2233,24.3463,24.2233,24.3232,60700.0
2011-09-26 14:00:00,31.67,31.82,31.6,31.72,214000.0,24.3309,24.4461,24.2771,24.3693,214000.0
2011-09-26 14:10:00,31.73,31.78,31.65,31.71,165000.0,24.377,24.4154,24.3155,24.3616,165000.0
2011-09-26 14:20:00,31.7,31.79,31.65,31.7,74500.0,24.354,24.4231,24.3155,24.354,74500.0
2011-09-26 14:30:00,31.69,31.9,31.64,31.83,88200.0,24.3463,24.5076,24.3079,24.4538,88200.0
2011-09-26 14:40:00,31.84,31.9,31.74,31.75,72000.0,24.4615,24.5076,24.3847,24.3924,72000.0
2011-09-26 14:50:00,31.75,31.87,31.71,31.85,91500.0,24.3924,24.4846,24.3616,24.4692,91500.0
2011-09-26 15:00:00,31.86,31.96,31.84,31.9,118700.0,24.4769,24.5537,24.4615,24.5076,118700.0
2011-09-26 15:10:00,31.91,31.95,31.86,31.91,125500.0,24.5153,24.546,24.4769,24.5153,125500.0
2011-09-26 15:20:00,31.91,31.91,31.82,31.89,169100.0,24.5153,24.5153,24.4461,24.4999,169100.0
2011-09-26 15:30:00,31.87,31.99,31.79,31.98,171200.0,24.4846,24.5768,24.4231,24.5691,171200.0
2011-09-26 15:40:00,31.97,32.02,31.9,31.98,190700.0,24.5614,24.5998,24.5076,24.5691,190700.0
2011-09-26 15:50:00,31.98,32.11,31.98,32.08,371900.0,24.5691,24.6689,24.5691,24.6459,371900.0
2011-09-27 09:30:00,32.84,32.94,32.67,32.76,175900.0,25.2298,25.3066,25.0992,25.1683,175900.0
2011-09-27 09:40:00,32.76,32.76,32.56,32.61,158800.0,25.1683,25.1683,25.0147,25.0531,158800.0
2011-09-27 09:50:00,32.62,32.8,32.61,32.75,179500.0,25.0608,25.199,25.0531,25.1606,179500.0
2011-09-27 10:00:00,32.73,32.86,32.71,32.78,168000.0,25.1453,25.2451,25.1299,25.1837,168000.0
2011-09-27 10:10:00,32.78,32.88,32.63,32.68,184700.0,25.1837,25.2605,25.0684,25.1069,184700.0
2011-09-27 10:20:00,32.68,32.72,32.59,32.68,163200.0,25.1069,25.1376,25.0377,25.1069,163200.0
2011-09-27 10:30:00,32.68,32.72,32.59,32.62,159500.0,25.1069,25.1376,25.0377,25.0608,159500.0
2011-09-27 10:40:00,32.62,32.65,32.53,32.64,227400.0,25.0608,25.0838,24.9916,25.0761,227400.0
2011-09-27 10:50:00,32.67,32.92,32.67,32.92,93600.0,25.0992,25.2912,25.0992,25.2912,93600.0
2011-09-27 11:00:00,32.92,32.93,32.85,32.87,78600.0,25.2912,25.2989,25.2375,25.2528,78600.0
2011-09-27 11:10:00,32.87,32.95,32.84,32.95,79300.0,25.2528,25.3143,25.2298,25.3143,79300.0
2011-09-27 11:20:00,32.94,32.95,32.84,32.87,102700.0,25.3066,25.3143,25.2298,25.2528,102700.0
2011-09-27 11:30:00,32.89,33.0,32.85,32.97,51900.0,25.2682,25.3527,25.2375,25.3296,51900.0
2011-09-27 11:40:00,32.98,32.99,32.89,32.96,45800.0,25.3373,25.345,25.2682,25.322,45800.0
2011-09-27 11:50:00,32.97,33.0,32.94,32.97,59500.0,25.3296,25.3527,25.3066,25.3296,59500.0
2011-09-27 12:00:00,32.97,33.01,32.92,33.01,74300.0,25.3296,25.3604,25.2912,25.3604,74300.0
2011-09-27 12:10:00,32.99,33.07,32.98,33.02,45900.0,25.345,25.4065,25.3373,25.3681,45900.0
2011-09-27 12:20:00,33.04,33.08,33.01,33.06,69700.0,25.3834,25.4142,25.3604,25.3988,69700.0
2011-09-27 12:30:00,33.06,33.06,33.0,33.03,80200.0,25.3988,25.3988,25.3527,25.3757,80200.0
2011-09-27 12:40:00,33.02,33.04,33.0,33.03,71700.0,25.3681,25.3834,25.3527,25.3757,71700.0
2011-09-27 12:50:00,33.02,33.04,32.95,32.96,81400.0,25.3681,25.3834,25.3143,25.322,81400.0
2011-09-27 13:00:00,32.96,33.04,32.93,33.03,86600.0,25.322,25.3834,25.2989,25.3757,86600.0
2011-09-27 13:10:00,33.02,33.05,32.93,33.02,63100.0,25.3681,25.3911,25.2989,25.3681,63100.0
2011-09-27 13:20:00,33.03,33.09,32.99,33.02,67700.0,25.3757,25.4218,25.345,25.3681,67700.0
2011-09-27 13:30:00,33.04,33.06,32.95,33.04,84200.0,25.3834,25.3988,25.3143,25.3834,84200.0
2011-09-27 13:40:00,33.04,33.07,32.99,33.01,75400.0,25.3834,25.4065,25.345,25.3604,75400.0
2011-09-27 13:50:00,33.02,33.05,33.01,33.03,97100.0,25.3681,25.3911,25.3604,25.3757,97100.0
2011-09-27 14:00:00,33.02,33.05,32.97,32.97,80500.0,25.3681,25.3911,25.3296,25.3296,80500.0
2011-09-27 14:10:00,32.96,33.03,32.96,33.02,111200.0,25.322,25.3757,25.322,25.3681,111200.0
2011-09-27 14:20:00,33.01,33.03,32.93,32.94,82600.0,25.3604,25.3757,25.2989,25.3066,82600.0
2011-09-27 14:30:00,32.94,32.96,32.88,32.89,87100.0,25.3066,25.322,25.2605,25.2682,87100.0
2011-09-27 14:40:00,32.89,32.93,32.86,32.87,106700.0,25.2682,25.2989,25.2451,25.2528,106700.0
2011-09-27 14:50:00,32.87,32.93,32.83,32.85,118300.0,25.2528,25.2989,25.2221,25.2375,118300.0
2011-09-27 15:00:00,32.84,32.84,32.58,32.63,170600.0,25.2298,25.2298,25.03,25.0684,170600.0
2011-09-27 15:10:00,32.63,32.65,32.47,32.55,299100.0,25.0684,25.0838,24.9455,25.007,299100.0
2011-09-27 15:20:00,32.55,32.55,32.28,32.35,300700.0,25.007,25.007,24.7995,24.8533,300700.0
2011-09-27 15:30:00,32.35,32.48,32.3,32.35,259100.0,24.8533,24.9532,24.8149,24.8533,259100.0
2011-09-27 15:40:00,32.36,32.39,32.15,32.19,321200.0,24.861,24.8841,24.6997,24.7304,321200.0
2011-09-27 15:50:00,32.19,32.28,32.08,32.27,560700.0,24.7304,24.7995,24.6459,24.7919,560700.0
2011-09-28 09:30:00,32.47,32.52,32.29,32.35,174500.0,24.9455,24.9839,24.8072,24.8533,174500.0
2011-09-28 09:40:00,32.38,32.57,32.33,32.45,124600.0,24.8764,25.0223,24.838,24.9302,124600.0
2011-09-28 09:50:00,32.46,32.53,32.36,32.39,175200.0,24.9378,24.9916,24.861,24.8841,175200.0
2011-09-28 10:00:00,32.38,32.39,32.24,32.27,154200.0,24.8764,24.8841,24.7688,24.7919,154200.0
2011-09-28 10:10:00,32.26,32.27,31.87,31.89,232000.0,24.7842,24.7919,24.4846,24.4999,232000.0
2011-09-28 10:20:00,31.89,31.98,31.82,31.9,195300.0,24.4999,24.5691,24.4461,24.5076,195300.0
2011-09-28 10:30:00,31.91,31.95,31.73,31.74,184000.0,24.5153,24.546,24.377,24.3847,184000.0
2011-09-28 10:40:00,31.75,31.85,31.7,31.78,139000.0,24.3924,24.4692,24.354,24.4154,139000.0
2011-09-28 10:50:00,31.78,31.93,31.75,31.78,127300.0,24.4154,24.5307,24.3924,24.4154,127300.0
2011-09-28 11:00:00,31.78,31.84,31.64,31.71,130000.0,24.4154,24.4615,24.3079,24.3616,130000.0
2011-09-28 11:10:00,31.73,31.76,31.65,31.68,234600.0,24.377,24.4001,24.3155,24.3386,234600.0
2011-09-28 11:20:00,31.68,31.75,31.63,31.74,177700.0,24.3386,24.3924,24.3002,24.3847,177700.0
2011-09-28 11:30:00,31.75,31.89,31.59,31.85,147600.0,24.3924,24.4999,24.2694,24.4692,147600.0
2011-09-28 11:40:00,31.85,31.89,31.75,31.86,92100.0,24.4692,24.4999,24.3924,24.4769,92100.0
2011-09-28 11:50:00,31.85,31.97,31.83,31.9,103100.0,24.4692,24.5614,24.4538,24.5076,103100.0
2011-09-28 12:00:00,31.9,31.95,31.8,31.84,126800.0,24.5076,24.546,24.4308,24.4615,126800.0
2011-09-28 12:10:00,31.84,31.88,31.74,31.85,138200.0,24.4615,24.4922,24.3847,24.4692,138200.0
2011-09-28 12:20:00,31.85,31.96,31.83,31.89,71500.0,24.4692,24.5537,24.4538,24.4999,71500.0
2011-09-28 12:30:00,31.89,31.9,31.78,31.83,69400.0,24.4999,24.5076,24.4154,24.4538,69400.0
2011-09-28 12:40:00,31.83,31.84,31.74,31.76,52600.0,24.4538,24.4615,24.3847,24.4001,52600.0
2011-09-28 12:50:00,31.76,31.96,31.73,31.92,54300.0,24.4001,24.5537,24.377,24.523,54300.0
2011-09-28 13:00:00,31.91,31.99,31.87,31.88,74800.0,24.5153,24.5768,24.4846,24.4922,74800.0
2011-09-28 13:10:00,31.86,31.89,31.72,31.72,87200.0,24.4769,24.4999,24.3693,24.3693,87200.0
2011-09-28 13:20:00,31.72,31.74,31.63,31.67,74200.0,24.3693,24.3847,24.3002,24.3309,74200.0
2011-09-28 13:30:00,31.66,31.66,31.53,31.61,95300.0,24.3232,24.3232,24.2233,24.2848,95300.0
2011-09-28 13:40:00,31.62,31.65,31.45,31.48,121100.0,24.2925,24.3155,24.1619,24.1849,121100.0
2011-09-28 13:50:00,31.48,31.57,31.41,31.42,78700.0,24.1849,24.2541,24.1312,24.1388,78700.0
2011-09-28 14:00:00,31.43,31.48,31.35,31.45,80900.0,24.1465,24.1849,24.0851,24.1619,80900.0
2011-09-28 14:10:00,31.45,31.48,31.38,31.44,90600.0,24.1619,24.1849,24.1081,24.1542,90600.0
2011-09-28 14:20:00,31.42,31.46,31.38,31.41,66600.0,24.1388,24.1696,24.1081,24.1312,66600.0
2011-09-28 14:30:00,31.41,31.52,31.37,31.47,81200.0,24.1312,24.2157,24.1004,24.1773,81200.0
2011-09-28 14:40:00,31.47,31.56,31.4,31.42,119700.0,24.1773,24.2464,24.1235,24.1388,119700.0
2011-09-28 14:50:00,31.42,31.53,31.39,31.52,113100.0,24.1388,24.2233,24.1158,24.2157,113100.0
2011-09-28 15:00:00,31.51,31.62,31.46,31.53,82000.0,24.208,24.2925,24.1696,24.2233,82000.0
2011-09-28 15:10:00,31.54,31.7,31.5,31.52,148500.0,24.231,24.354,24.2003,24.2157,148500.0
2011-09-28 15:20:00,31.52,31.6,31.46,31.49,270300.0,24.2157,24.2771,24.1696,24.1926,270300.0
2011-09-28 15:30:00,31.5,31.52,31.33,31.34,262900.0,24.2003,24.2157,24.0697,24.0774,262900.0
2011-09-28 15:40:00,31.34,31.41,31.17,31.24,446700.0,24.0774,24.1312,23.9468,24.0006,446700.0
2011-09-28 15:50:00,31.25,31.32,31.2,31.2,623900.0,24.0082,24.062,23.9698,23.9698,623900.0
2011-09-29 09:30:00,31.96,32.12,31.91,32.03,213400.0,24.5537,24.6766,24.5153,24.6075,213400.0
2011-09-29 09:40:00,32.03,32.37,32.03,32.33,207300.0,24.6075,24.8687,24.6075,24.838,207300.0
2011-09-29 09:50:00,32.33,32.35,32.13,32.2,249400.0,24.838,24.8533,24.6843,24.7381,249400.0
2011-09-29 10:00:00,32.21,32.24,32.09,32.15,171200.0,24.7458,24.7688,24.6536,24.6997,171200.0
2011-09-29 10:10:00,32.14,32.24,32.08,32.18,118900.0,24.692,24.7688,24.6459,24.7227,118900.0
2011-09-29 10:20:00,32.17,32.23,32.03,32.07,83600.0,24.715,24.7611,24.6075,24.6382,83600.0
2011-09-29 10:30:00,32.07,32.08,31.97,32.01,179900.0,24.6382,24.6459,24.5614,24.5921,179900.0
2011-09-29 10:40:00,32.01,32.11,31.95,32.04,155800.0,24.5921,24.6689,24.546,24.6152,155800.0
2011-09-29 10:50:00,32.03,32.08,31.9,32.05,120600.0,24.6075,24.6459,24.5076,24.6228,120600.0
2011-09-29 11:00:00,32.05,32.18,32.04,32.14,285900.0,24.6228,24.7227,24.6152,24.692,285900.0
2011-09-29 11:10:00,32.16,32.18,32.03,32.05,74700.0,24.7074,24.7227,24.6075,24.6228,74700.0
2011-09-29 11:20:00,32.06,32.23,31.99,32.19,85100.0,24.6305,24.7611,24.5768,24.7304,85100.0
2011-09-29 11:30:00,32.2,32.29,32.16,32.22,71000.0,24.7381,24.8072,24.7074,24.7535,71000.0
2011-09-29 11:40:00,32.22,32.48,32.18,32.47,56700.0,24.7535,24.9532,24.7227,24.9455,56700.0
2011-09-29 11:50:00,32.47,32.48,32.33,32.37,42000.0,24.9455,24.9532,24.838,24.8687,42000.0
2011-09-29 12:00:00,32.37,32.47,32.24,32.24,53900.0,24.8687,24.9455,24.7688,24.7688,53900.0
2011-09-29 12:10:00,32.24,32.3,32.19,32.21,26700.0,24.7688,24.8149,24.7304,24.7458,26700.0
2011-09-29 12:20:00,32.2,32.27,32.16,32.21,69600.0,24.7381,24.7919,24.7074,24.7458,69600.0
2011-09-29 12:30:00,32.19,32.2,31.95,32.0,173100.0,24.7304,24.7381,24.546,24.5844,173100.0
2011-09-29 12:40:00,32.02,32.15,31.97,32.12,63400.0,24.5998,24.6997,24.5614,24.6766,63400.0
2011-09-29 12:50:00,32.13,32.28,32.09,32.1,89200.0,24.6843,24.7995,24.6536,24.6613,89200.0
2011-09-29 13:00:00,32.08,32.3,32.07,32.24,81800.0,24.6459,24.8149,24.6382,24.7688,81800.0
2011-09-29 13:10:00,32.22,32.29,32.13,32.16,50700.0,24.7535,24.8072,24.6843,24.7074,50700.0
2011-09-29 13:20:00,32.15,32.15,32.06,32.08,81800.0,24.6997,24.6997,24.6305,24.6459,81800.0
2011-09-29 13:30:00,32.08,32.1,31.73,31.74,142800.0,24.6459,24.6613,24.377,24.3847,142800.0
2011-09-29 13:40:00,31.75,31.75,31.61,31.7,127000.0,24.3924,24.3924,24.2848,24.354,127000.0
2011-09-29 13:50:00,31.71,31.84,31.63,31.74,50000.0,24.3616,24.4615,24.3002,24.3847,50000.0
2011-09-29 14:00:00,31.75,31.84,31.57,31.68,142200.0,24.3924,24.4615,24.2541,24.3386,142200.0
2011-09-29 14:10:00,31.68,31.71,31.5,31.69,105300.0,24.3386,24.3616,24.2003,24.3463,105300.0
2011-09-29 14:20:00,31.68,31.85,31.6,31.8,113700.0,24.3386,24.4692,24.2771,24.4308,113700.0
2011-09-29 14:30:00,31.81,31.95,31.71,31.94,139600.0,24.4385,24.546,24.3616,24.5383,139600.0
2011-09-29 14:40:00,31.92,32.0,31.61,31.65,225200.0,24.523,24.5844,24.2848,24.3155,225200.0
2011-09-29 14:50:00,31.65,31.8,31.57,31.77,176100.0,24.3155,24.4308,24.2541,24.4077,176100.0
2011-09-29 15:00:00,31.79,31.84,31.49,31.61,121400.0,24.4231,24.4615,24.1926,24.2848,121400.0
2011-09-29 15:10:00,31.61,31.71,31.5,31.56,129300.0,24.2848,24.3616,24.2003,24.2464,129300.0
2011-09-29 15:20:00,31.56,31.71,31.52,31.64,104900.0,24.2464,24.3616,24.2157,24.3079,104900.0
2011-09-29 15:30:00,31.65,31.98,31.63,31.97,175700.0,24.3155,24.5691,24.3002,24.5614,175700.0
2011-09-29 15:40:00,31.97,32.04,31.83,31.9,237900.0,24.5614,24.6152,24.4538,24.5076,237900.0
2011-09-29 15:50:00,31.91,32.07,31.86,32.07,453400.0,24.5153,24.6382,24.4769,24.6382,453400.0
2011-09-30 09:30:00,31.39,31.47,31.14,31.16,144100.0,24.1158,24.1773,23.9237,23.9391,144100.0
2011-09-30 09:40:00,31.16,31.22,30.93,31.08,256000.0,23.9391,23.9852,23.7624,23.8776,256000.0
2011-09-30 09:50:00,31.09,31.25,30.85,30.87,250300.0,23.8853,24.0082,23.7009,23.7163,250300.0
2011-09-30 10:00:00,30.85,31.13,30.75,31.08,224700.0,23.7009,23.916,23.6241,23.8776,224700.0
2011-09-30 10:10:00,31.08,31.13,30.84,31.12,259000.0,23.8776,23.916,23.6932,23.9084,259000.0
2011-09-30 10:20:00,31.12,31.2,31.04,31.06,135200.0,23.9084,23.9698,23.8469,23.8623,135200.0
2011-09-30 10:30:00,31.05,31.06,30.71,30.74,194800.0,23.8546,23.8623,23.5934,23.6164,194800.0
2011-09-30 10:40:00,30.73,30.76,30.61,30.72,176100.0,23.6087,23.6318,23.5165,23.6011,176100.0
2011-09-30 10:50:00,30.72,30.84,30.67,30.7,129000.0,23.6011,23.6932,23.5626,23.5857,129000.0
2011-09-30 11:00:00,30.69,30.84,30.64,30.81,112800.0,23.578,23.6932,23.5396,23.6702,112800.0
2011-09-30 11:10:00,30.82,31.04,30.81,30.97,121300.0,23.6779,23.8469,23.6702,23.7931,121300.0
2011-09-30 11:20:00,30.98,31.11,30.93,31.01,117400.0,23.8008,23.9007,23.7624,23.8239,117400.0
2011-09-30 11:30:00,31.02,31.26,30.99,31.11,110000.0,23.8315,24.0159,23.8085,23.9007,110000.0
2011-09-30 11:40:00,31.1,31.18,31.04,31.07,49600.0,23.893,23.9545,23.8469,23.8699,49600.0
2011-09-30 11:50:00,31.06,31.1,30.94,30.98,66500.0,23.8623,23.893,23.7701,23.8008,66500.0
2011-09-30 12:00:00,30.98,31.05,30.91,30.91,43900.0,23.8008,23.8546,23.747,23.747,43900.0
2011-09-30 12:10:00,30.91,30.92,30.81,30.83,34400.0,23.747,23.7547,23.6702,23.6856,34400.0
2011-09-30 12:20:00,30.82,30.92,30.82,30.86,29000.0,23.6779,23.7547,23.6779,23.7086,29000.0
2011-09-30 12:30:00,30.85,30.85,30.71,30.78,51900.0,23.7009,23.7009,23.5934,23.6472,51900.0
2011-09-30 12:40:00,30.79,30.83,30.74,30.8,37900.0,23.6548,23.6856,23.6164,23.6625,37900.0
2011-09-30 12:50:00,30.8,30.82,30.68,30.68,29700.0,23.6625,23.6779,23.5703,23.5703,29700.0
2011-09-30 13:00:00,30.68,30.72,30.6,30.66,87100.0,23.5703,23.6011,23.5089,23.555,87100.0
2011-09-30 13:10:00,30.65,30.73,30.64,30.68,62100.0,23.5473,23.6087,23.5396,23.5703,62100.0
2011-09-30 13:20:00,30.68,30.69,30.61,30.61,36600.0,23.5703,23.578,23.5165,23.5165,36600.0
2011-09-30 13:30:00,30.61,30.77,30.61,30.75,35900.0,23.5165,23.6395,23.5165,23.6241,35900.0
2011-09-30 13:40:00,30.74,30.76,30.62,30.69,40100.0,23.6164,23.6318,23.5242,23.578,40100.0
2011-09-30 13:50:00,30.68,30.69,30.58,30.59,45400.0,23.5703,23.578,23.4935,23.5012,45400.0
2011-09-30 14:00:00,30.59,30.64,30.5,30.55,78900.0,23.5012,23.5396,23.432,23.4705,78900.0
2011-09-30 14:10:00,30.54,30.58,30.48,30.5,61600.0,23.4628,23.4935,23.4167,23.432,61600.0
2011-09-30 14:20:00,30.5,30.54,30.33,30.44,245500.0,23.432,23.4628,23.3014,23.3859,245500.0
2011-09-30 14:30:00,30.44,30.5,30.37,30.48,87300.0,23.3859,23.432,23.3322,23.4167,87300.0
2011-09-30 14:40:00,30.48,30.64,30.48,30.55,136700.0,23.4167,23.5396,23.4167,23.4705,136700.0
2011-09-30 14:50:00,30.56,30.73,30.45,30.69,199400.0,23.4781,23.6087,23.3936,23.578,199400.0
2011-09-30 15:00:00,30.69,30.73,30.5,30.69,165700.0,23.578,23.6087,23.432,23.578,165700.0
2011-09-30 15:10:00,30.69,30.71,30.53,30.56,87300.0,23.578,23.5934,23.4551,23.4781,87300.0
2011-09-30 15:20:00,30.56,30.6,30.45,30.46,122900.0,23.4781,23.5089,23.3936,23.4013,122900.0
2011-09-30 15:30:00,30.46,30.55,30.38,30.42,195300.0,23.4013,23.4705,23.3398,23.3706,195300.0
2011-09-30 15:40:00,30.43,30.64,30.43,30.47,329200.0,23.3783,23.5396,23.3783,23.409,329200.0
2011-09-30 15:50:00,30.46,30.49,30.3,30.31,571500.0,23.4013,23.4244,23.2784,23.2861,571500.0
2011-10-03 09:30:00,30.0,30.08,29.84,30.03,157000.0,23.0479,23.1094,22.925,23.071,157000.0
2011-10-03 09:40:00,30.03,30.09,29.94,29.96,105500.0,23.071,23.1171,23.0018,23.0172,105500.0
2011-10-03 09:50:00,29.96,29.97,29.78,29.84,91200.0,23.0172,23.0249,22.8789,22.925,91200.0
2011-10-03 10:00:00,29.81,30.45,29.78,30.31,315300.0,22.9019,23.3936,22.8789,23.2861,315300.0
2011-10-03 10:10:00,30.31,30.48,30.27,30.32,137600.0,23.2861,23.4167,23.2553,23.2938,137600.0
2011-10-03 10:20:00,30.32,30.37,30.13,30.23,83000.0,23.2938,23.3322,23.1478,23.2246,83000.0
2011-10-03 10:30:00,30.23,30.37,30.06,30.14,128500.0,23.2246,23.3322,23.094,23.1555,128500.0
2011-10-03 10:40:00,30.13,30.18,30.0,30.1,108600.0,23.1478,23.1862,23.0479,23.1247,108600.0
2011-10-03 10:50:00,30.1,30.16,29.98,30.08,105000.0,23.1247,23.1708,23.0325,23.1094,105000.0
2011-10-03 11:00:00,30.08,30.15,29.94,30.14,116300.0,23.1094,23.1631,23.0018,23.1555,116300.0
2011-10-03 11:10:00,30.13,30.23,30.07,30.15,103600.0,23.1478,23.2246,23.1017,23.1631,103600.0
2011-10-03 11:20:00,30.16,30.21,30.06,30.15,65800.0,23.1708,23.2092,23.094,23.1631,65800.0
2011-10-03 11:30:00,30.15,30.29,30.11,30.19,86600.0,23.1631,23.2707,23.1324,23.1939,86600.0
2011-10-03 11:40:00,30.19,30.22,30.01,30.02,63600.0,23.1939,23.2169,23.0556,23.0633,63600.0
2011-10-03 11:50:00,30.02,30.17,29.99,30.09,127800.0,23.0633,23.1785,23.0402,23.1171,127800.0
2011-10-03 12:00:00,30.1,30.17,30.06,30.08,68300.0,23.1247,23.1785,23.094,23.1094,68300.0
2011-10-03 12:10:00,30.09,30.09,29.88,29.9,81000.0,23.1171,23.1171,22.9557,22.9711,81000.0
2011-10-03 12:20:00,29.92,30.03,29.86,29.89,72900.0,22.9864,23.071,22.9403,22.9634,72900.0
2011-10-03 12:30:00,29.91,29.91,29.77,29.84,76400.0,22.9788,22.9788,22.8712,22.925,76400.0
2011-10-03 12:40:00,29.84,29.89,29.76,29.77,60000.0,22.925,22.9634,22.8635,22.8712,60000.0
2011-10-03 12:50:00,29.76,29.78,29.69,29.72,76800.0,22.8635,22.8789,22.8097,22.8328,76800.0
2011-10-03 13:00:00,29.72,29.72,29.52,29.58,75200.0,22.8328,22.8328,22.6791,22.7252,75200.0
2011-10-03 13:10:00,29.58,29.64,29.38,29.47,115000.0,22.7252,22.7713,22.5716,22.6407,115000.0
2011-10-03 13:20:00,29.47,29.56,29.42,29.53,133100.0,22.6407,22.7099,22.6023,22.6868,133100.0
2011-10-03 13:30:00,29.53,29.54,29.38,29.45,228100.0,22.6868,22.6945,22.5716,22.6254,228100.0
2011-10-03 13:40:00,29.46,29.68,29.46,29.6,237100.0,22.633,22.8021,22.633,22.7406,237100.0
2011-10-03 13:50:00,29.6,29.73,29.49,29.69,105900.0,22.7406,22.8405,22.6561,22.8097,105900.0
2011-10-03 14:00:00,29.69,29.9,29.64,29.83,160500.0,22.8097,22.9711,22.7713,22.9173,160500.0
2011-10-03 14:10:00,29.82,29.88,29.79,29.79,125400.0,22.9096,22.9557,22.8866,22.8866,125400.0
2011-10-03 14:20:00,29.79,29.84,29.64,29.7,158400.0,22.8866,22.925,22.7713,22.8174,158400.0
2011-10-03 14:30:00,29.68,29.79,29.59,29.74,152200.0,22.8021,22.8866,22.7329,22.8482,152200.0
2011-10-03 14:40:00,29.75,29.83,29.61,29.66,159000.0,22.8558,22.9173,22.7483,22.7867,159000.0
2011-10-03 14:50:00,29.65,29.73,29.56,29.71,150300.0,22.779,22.8405,22.7099,22.8251,150300.0
2011-10-03 15:00:00,29.71,29.9,29.66,29.78,190200.0,22.8251,22.9711,22.7867,22.8789,190200.0
2011-10-03 15:10:00,29.78,29.85,29.74,29.83,197700.0,22.8789,22.9327,22.8482,22.9173,197700.0
2011-10-03 15:20:00,29.83,29.83,29.62,29.63,180500.0,22.9173,22.9173,22.756,22.7636,180500.0
2011-10-03 15:30:00,29.64,29.8,29.6,29.71,237900.0,22.7713,22.8943,22.7406,22.8251,237900.0
2011-10-03 15:40:00,29.72,29.91,29.6,29.86,293600.0,22.8328,22.9788,22.7406,22.9403,293600.0
2011-10-03 15:50:00,29.86,29.86,29.58,29.6,507300.0,22.9403,22.9403,22.7252,22.7406,507300.0
2011-10-04 09:30:00,29.08,29.14,28.95,28.98,261000.0,22.3411,22.3872,22.2412,22.2643,261000.0
2011-10-04 09:40:00,28.98,29.07,28.85,28.88,299400.0,22.2643,22.3334,22.1644,22.1875,299400.0
2011-10-04 09:50:00,28.89,28.92,28.52,28.73,456000.0,22.1951,22.2182,21.9109,22.0722,456000.0
2011-10-04 10:00:00,28.73,28.98,28.56,28.97,304500.0,22.0722,22.2643,21.9416,22.2566,304500.0
2011-10-04 10:10:00,28.96,29.26,28.94,29.12,194300.0,22.2489,22.4794,22.2335,22.3718,194300.0
2011-10-04 10:20:00,29.12,29.12,28.9,29.03,125000.0,22.3718,22.3718,22.2028,22.3027,125000.0
2011-10-04 10:30:00,29.03,29.24,28.99,29.24,131100.0,22.3027,22.464,22.272,22.464,131100.0
2011-10-04 10:40:00,29.24,29.52,29.22,29.51,146000.0,22.464,22.6791,22.4487,22.6715,146000.0
2011-10-04 10:50:00,29.5,29.54,29.39,29.53,105700.0,22.6638,22.6945,22.5793,22.6868,105700.0
2011-10-04 11:00:00,29.53,29.85,29.52,29.82,339800.0,22.6868,22.9327,22.6791,22.9096,339800.0
2011-10-04 11:10:00,29.82,29.96,29.75,29.75,172100.0,22.9096,23.0172,22.8558,22.8558,172100.0
2011-10-04 11:20:00,29.73,29.83,29.63,29.74,92900.0,22.8405,22.9173,22.7636,22.8482,92900.0
2011-10-04 11:30:00,29.73,29.74,29.52,29.58,91000.0,22.8405,22.8482,22.6791,22.7252,91000.0
2011-10-04 11:40:00,29.58,29.73,29.56,29.72,93800.0,22.7252,22.8405,22.7099,22.8328,93800.0
2011-10-04 11:50:00,29.72,29.9,29.68,29.81,144100.0,22.8328,22.9711,22.8021,22.9019,144100.0
2011-10-04 12:00:00,29.81,30.07,29.81,29.98,110000.0,22.9019,23.1017,22.9019,23.0325,110000.0
2011-10-04 12:10:00,29.97,30.02,29.86,29.95,85100.0,23.0249,23.0633,22.9403,23.0095,85100.0
2011-10-04 12:20:00,29.96,30.05,29.92,29.96,110800.0,23.0172,23.0863,22.9864,23.0172,110800.0
2011-10-04 12:30:00,29.95,30.12,29.92,30.09,101200.0,23.0095,23.1401,22.9864,23.1171,101200.0
2011-10-04 12:40:00,30.09,30.21,30.04,30.07,91300.0,23.1171,23.2092,23.0786,23.1017,91300.0
2011-10-04 12:50:00,30.05,30.12,29.92,29.96,81200.0,23.0863,23.1401,22.9864,23.0172,81200.0
2011-10-04 13:00:00,29.94,29.99,29.79,29.92,80100.0,23.0018,23.0402,22.8866,22.9864,80100.0
2011-10-04 13:10:00,29.92,29.93,29.7,29.79,73300.0,22.9864,22.9941,22.8174,22.8866,73300.0
2011-10-04 13:20:00,29.78,29.87,29.72,29.86,114600.0,22.8789,22.948,22.8328,22.9403,114600.0
2011-10-04 13:30:00,29.84,29.92,29.79,29.86,137300.0,22.925,22.9864,22.8866,22.9403,137300.0
2011-10-04 13:40:00,29.86,29.91,29.72,29.88,86900.0,22.9403,22.9788,22.8328,22.9557,86900.0
2011-10-04 13:50:00,29.88,29.94,29.76,29.78,155400.0,22.9557,23.0018,22.8635,22.8789,155400.0
2011-10-04 14:00:00,29.79,29.89,29.67,29.68,108400.0,22.8866,22.9634,22.7944,22.8021,108400.0
2011-10-04 14:10:00,29.68,29.69,29.58,29.61,109400.0,22.8021,22.8097,22.7252,22.7483,109400.0
2011-10-04 14:20:00,29.6,29.71,29.54,29.68,80300.0,22.7406,22.8251,22.6945,22.8021,80300.0
2011-10-04 14:30:00,29.68,29.84,29.68,29.72,100000.0,22.8021,22.925,22.8021,22.8328,100000.0
2011-10-04 14:40:00,29.71,29.73,29.56,29.69,159100.0,22.8251,22.8405,22.7099,22.8097,159100.0
2011-10-04 14:50:00,29.68,29.68,29.46,29.52,151200.0,22.8021,22.8021,22.633,22.6791,151200.0
2011-10-04 15:00:00,29.53,29.66,29.43,29.44,186800.0,22.6868,22.7867,22.61,22.6177,186800.0
2011-10-04 15:10:00,29.45,29.64,29.39,29.6,171200.0,22.6254,22.7713,22.5793,22.7406,171200.0
2011-10-04 15:20:00,29.6,29.95,29.57,29.88,169400.0,22.7406,23.0095,22.7176,22.9557,169400.0
2011-10-04 15:30:00,29.88,30.08,29.84,30.01,263500.0,22.9557,23.1094,22.925,23.0556,263500.0
2011-10-04 15:40:00,30.01,30.35,29.95,30.3,366600.0,23.0556,23.3168,23.0095,23.2784,366600.0
2011-10-04 15:50:00,30.31,30.71,30.25,30.64,448600.0,23.2861,23.5934,23.24,23.5396,448600.0
2011-10-05 09:30:00,30.66,30.69,30.38,30.41,105400.0,23.555,23.578,23.3398,23.3629,105400.0
2011-10-05 09:40:00,30.41,30.62,30.4,30.53,130400.0,23.3629,23.5242,23.3552,23.4551,130400.0
2011-10-05 09:50:00,30.53,30.7,30.41,30.67,180400.0,23.4551,23.5857,23.3629,23.5626,180400.0
2011-10-05 10:00:00,30.6,31.04,30.6,30.81,243000.0,23.5089,23.8469,23.5089,23.6702,243000.0
2011-10-05 10:10:00,30.83,30.99,30.78,30.93,126000.0,23.6856,23.8085,23.6472,23.7624,126000.0
2011-10-05 10:20:00,30.93,31.1,30.79,30.8,254000.0,23.7624,23.893,23.6548,23.6625,254000.0
2011-10-05 10:30:00,30.81,31.01,30.75,30.94,178400.0,23.6702,23.8239,23.6241,23.7701,178400.0
2011-10-05 10:40:00,30.95,30.96,30.78,30.92,129800.0,23.7778,23.7854,23.6472,23.7547,129800.0
2011-10-05 10:50:00,30.92,31.07,30.83,31.02,72200.0,23.7547,23.8699,23.6856,23.8315,72200.0
2011-10-05 11:00:00,31.02,31.05,30.92,30.94,120900.0,23.8315,23.8546,23.7547,23.7701,120900.0
2011-10-05 11:10:00,30.94,30.96,30.82,30.87,46500.0,23.7701,23.7854,23.6779,23.7163,46500.0
2011-10-05 11:20:00,30.88,30.99,30.87,30.91,64400.0,23.724,23.8085,23.7163,23.747,64400.0
2011-10-05 11:30:00,30.92,31.01,30.9,30.93,84900.0,23.7547,23.8239,23.7393,23.7624,84900.0
2011-10-05 11:40:00,30.92,30.95,30.85,30.92,92900.0,23.7547,23.7778,23.7009,23.7547,92900.0
2011-10-05 11:50:00,30.92,30.97,30.79,30.81,55100.0,23.7547,23.7931,23.6548,23.6702,55100.0
2011-10-05 12:00:00,30.82,30.89,30.7,30.71,85100.0,23.6779,23.7317,23.5857,23.5934,85100.0
2011-10-05 12:10:00,30.71,30.74,30.53,30.54,72900.0,23.5934,23.6164,23.4551,23.4628,72900.0
2011-10-05 12:20:00,30.53,30.58,30.39,30.39,69200.0,23.4551,23.4935,23.3475,23.3475,69200.0
2011-10-05 12:30:00,30.39,30.39,30.22,30.22,121300.0,23.3475,23.3475,23.2169,23.2169,121300.0
2011-10-05 12:40:00,30.22,30.31,30.18,30.29,82500.0,23.2169,23.2861,23.1862,23.2707,82500.0
2011-10-05 12:50:00,30.3,30.35,30.26,30.31,93600.0,23.2784,23.3168,23.2477,23.2861,93600.0
2011-10-05 13:00:00,30.32,30.51,30.32,30.45,40200.0,23.2938,23.4397,23.2938,23.3936,40200.0
2011-10-05 13:10:00,30.45,30.51,30.33,30.45,67500.0,23.3936,23.4397,23.3014,23.3936,67500.0
2011-10-05 13:20:00,30.46,30.61,30.43,30.56,48200.0,23.4013,23.5165,23.3783,23.4781,48200.0
2011-10-05 13:30:00,30.59,30.67,30.51,30.54,43300.0,23.5012,23.5626,23.4397,23.4628,43300.0
2011-10-05 13:40:00,30.56,30.69,30.53,30.66,58900.0,23.4781,23.578,23.4551,23.555,58900.0
2011-10-05 13:50:00,30.65,30.79,30.65,30.78,36600.0,23.5473,23.6548,23.5473,23.6472,36600.0
2011-10-05 14:00:00,30.77,30.79,30.67,30.71,49800.0,23.6395,23.6548,23.5626,23.5934,49800.0
2011-10-05 14:10:00,30.7,30.83,30.66,30.81,72300.0,23.5857,23.6856,23.555,23.6702,72300.0
2011-10-05 14:20:00,30.82,30.86,30.73,30.77,98900.0,23.6779,23.7086,23.6087,23.6395,98900.0
2011-10-05 14:30:00,30.77,30.78,30.54,30.58,93100.0,23.6395,23.6472,23.4628,23.4935,93100.0
2011-10-05 14:40:00,30.57,30.77,30.57,30.75,138200.0,23.4858,23.6395,23.4858,23.6241,138200.0
2011-10-05 14:50:00,30.75,30.8,30.64,30.64,107600.0,23.6241,23.6625,23.5396,23.5396,107600.0
2011-10-05 15:00:00,30.65,30.66,30.45,30.48,285700.0,23.5473,23.555,23.3936,23.4167,285700.0
2011-10-05 15:10:00,30.47,30.64,30.46,30.64,158600.0,23.409,23.5396,23.4013,23.5396,158600.0
2011-10-05 15:20:00,30.64,30.66,30.47,30.59,246400.0,23.5396,23.555,23.409,23.5012,246400.0
2011-10-05 15:30:00,30.59,30.87,30.58,30.84,219100.0,23.5012,23.7163,23.4935,23.6932,219100.0
2011-10-05 15:40:00,30.84,30.88,30.65,30.68,293400.0,23.6932,23.724,23.5473,23.5703,293400.0
2011-10-05 15:50:00,30.68,30.8,30.68,30.76,448800.0,23.5703,23.6625,23.5703,23.6318,448800.0
2011-10-06 09:30:00,31.05,31.12,30.9,31.01,188700.0,23.8546,23.9084,23.7393,23.8239,188700.0
2011-10-06 09:40:00,31.01,31.2,30.95,31.07,218200.0,23.8239,23.9698,23.7778,23.8699,218200.0
2011-10-06 09:50:00,31.07,31.1,30.89,31.09,176200.0,23.8699,23.893,23.7317,23.8853,176200.0
2011-10-06 10:00:00,31.09,31.17,30.96,31.15,100300.0,23.8853,23.9468,23.7854,23.9314,100300.0
2011-10-06 10:10:00,31.14,31.31,31.09,31.14,98500.0,23.9237,24.0543,23.8853,23.9237,98500.0
2011-10-06 10:20:00,31.15,31.35,31.13,31.33,82000.0,23.9314,24.0851,23.916,24.0697,82000.0
2011-10-06 10:30:00,31.33,31.5,31.32,31.36,133300.0,24.0697,24.2003,24.062,24.0927,133300.0
2011-10-06 10:40:00,31.35,31.38,31.25,31.27,87900.0,24.0851,24.1081,24.0082,24.0236,87900.0
2011-10-06 10:50:00,31.26,31.3,31.21,31.24,97500.0,24.0159,24.0466,23.9775,24.0006,97500.0
2011-10-06 11:00:00,31.23,31.39,31.21,31.36,155900.0,23.9929,24.1158,23.9775,24.0927,155900.0
2011-10-06 11:10:00,31.36,31.44,31.33,31.33,80100.0,24.0927,24.1542,24.0697,24.0697,80100.0
2011-10-06 11:20:00,31.32,31.36,31.2,31.32,117800.0,24.062,24.0927,23.9698,24.062,117800.0
2011-10-06 11:30:00,31.32,31.48,31.32,31.46,142200.0,24.062,24.1849,24.062,24.1696,142200.0
2011-10-06 11:40:00,31.46,31.53,31.4,31.41,114400.0,24.1696,24.2233,24.1235,24.1312,114400.0
2011-10-06 11:50:00,31.41,31.44,31.31,31.37,117700.0,24.1312,24.1542,24.0543,24.1004,117700.0
2011-10-06 12:00:00,31.37,31.44,31.35,31.41,94600.0,24.1004,24.1542,24.0851,24.1312,94600.0
2011-10-06 12:10:00,31.4,31.48,31.38,31.41,69000.0,24.1235,24.1849,24.1081,24.1312,69000.0
2011-10-06 12:20:00,31.42,31.46,31.4,31.43,72500.0,24.1388,24.1696,24.1235,24.1465,72500.0
2011-10-06 12:30:00,31.43,31.49,31.4,31.47,77400.0,24.1465,24.1926,24.1235,24.1773,77400.0
2011-10-06 12:40:00,31.47,31.48,31.41,31.46,53700.0,24.1773,24.1849,24.1312,24.1696,53700.0
2011-10-06 12:50:00,31.46,31.47,31.41,31.41,62600.0,24.1696,24.1773,24.1312,24.1312,62600.0
2011-10-06 13:00:00,31.41,31.44,31.32,31.4,67400.0,24.1312,24.1542,24.062,24.1235,67400.0
2011-10-06 13:10:00,31.39,31.49,31.38,31.48,119800.0,24.1158,24.1926,24.1081,24.1849,119800.0
2011-10-06 13:20:00,31.49,31.59,31.45,31.52,92900.0,24.1926,24.2694,24.1619,24.2157,92900.0
2011-10-06 13:30:00,31.51,31.58,31.49,31.52,142400.0,24.208,24.2618,24.1926,24.2157,142400.0
2011-10-06 13:40:00,31.53,31.62,31.5,31.59,50800.0,24.2233,24.2925,24.2003,24.2694,50800.0
2011-10-06 13:50:00,31.58,31.64,31.57,31.64,124800.0,24.2618,24.3079,24.2541,24.3079,124800.0
2011-10-06 14:00:00,31.64,31.73,31.6,31.7,115000.0,24.3079,24.377,24.2771,24.354,115000.0
2011-10-06 14:10:00,31.7,31.71,31.65,31.7,98900.0,24.354,24.3616,24.3155,24.354,98900.0
2011-10-06 14:20:00,31.7,31.76,31.68,31.7,68300.0,24.354,24.4001,24.3386,24.354,68300.0
2011-10-06 14:30:00,31.69,31.78,31.68,31.69,96400.0,24.3463,24.4154,24.3386,24.3463,96400.0
2011-10-06 14:40:00,31.68,31.75,31.67,31.7,54300.0,24.3386,24.3924,24.3309,24.354,54300.0
2011-10-06 14:50:00,31.69,31.76,31.65,31.76,68400.0,24.3463,24.4001,24.3155,24.4001,68400.0
2011-10-06 15:00:00,31.75,31.82,31.69,31.79,114300.0,24.3924,24.4461,24.3463,24.4231,114300.0
2011-10-06 15:10:00,31.8,31.82,31.55,31.55,109200.0,24.4308,24.4461,24.2387,24.2387,109200.0
2011-10-06 15:20:00,31.56,31.65,31.49,31.59,174000.0,24.2464,24.3155,24.1926,24.2694,174000.0
2011-10-06 15:30:00,31.58,31.74,31.57,31.72,187800.0,24.2618,24.3847,24.2541,24.3693,187800.0
2011-10-06 15:40:00,31.71,31.85,31.69,31.76,236400.0,24.3616,24.4692,24.3463,24.4001,236400.0
2011-10-06 15:50:00,31.75,31.85,31.74,31.84,280600.0,24.3924,24.4692,24.3847,24.4615,280600.0
2011-10-07 09:30:00,32.35,32.35,32.0,32.1,149900.0,24.8533,24.8533,24.5844,24.6613,149900.0
2011-10-07 09:40:00,32.1,32.11,31.9,31.94,98800.0,24.6613,24.6689,24.5076,24.5383,98800.0
2011-10-07 09:50:00,31.94,31.95,31.74,31.88,226200.0,24.5383,24.546,24.3847,24.4922,226200.0
2011-10-07 10:00:00,31.87,31.91,31.7,31.71,161600.0,24.4846,24.5153,24.354,24.3616,161600.0
2011-10-07 10:10:00,31.71,31.94,31.65,31.91,96800.0,24.3616,24.5383,24.3155,24.5153,96800.0
2011-10-07 10:20:00,31.9,31.96,31.78,31.85,90800.0,24.5076,24.5537,24.4154,24.4692,90800.0
2011-10-07 10:30:00,31.84,31.95,31.81,31.82,98500.0,24.4615,24.546,24.4385,24.4461,98500.0
2011-10-07 10:40:00,31.82,31.92,31.7,31.72,121000.0,24.4461,24.523,24.354,24.3693,121000.0
2011-10-07 10:50:00,31.72,31.84,31.63,31.65,105400.0,24.3693,24.4615,24.3002,24.3155,105400.0
2011-10-07 11:00:00,31.65,31.76,31.6,31.73,82300.0,24.3155,24.4001,24.2771,24.377,82300.0
2011-10-07 11:10:00,31.74,31.76,31.55,31.58,83900.0,24.3847,24.4001,24.2387,24.2618,83900.0
2011-10-07 11:20:00,31.57,31.71,31.47,31.7,56800.0,24.2541,24.3616,24.1773,24.354,56800.0
2011-10-07 11:30:00,31.7,31.72,31.44,31.48,70000.0,24.354,24.3693,24.1542,24.1849,70000.0
2011-10-07 11:40:00,31.47,31.65,31.44,31.52,53200.0,24.1773,24.3155,24.1542,24.2157,53200.0
2011-10-07 11:50:00,31.52,31.64,31.47,31.61,54500.0,24.2157,24.3079,24.1773,24.2848,54500.0
2011-10-07 12:00:00,31.61,31.61,31.37,31.51,159600.0,24.2848,24.2848,24.1004,24.208,159600.0
2011-10-07 12:10:00,31.51,31.55,31.22,31.26,173300.0,24.208,24.2387,23.9852,24.0159,173300.0
2011-10-07 12:20:00,31.27,31.32,31.09,31.28,132800.0,24.0236,24.062,23.8853,24.0313,132800.0
2011-10-07 12:30:00,31.27,31.42,31.15,31.37,180300.0,24.0236,24.1388,23.9314,24.1004,180300.0
2011-10-07 12:40:00,31.39,31.39,31.16,31.26,100800.0,24.1158,24.1158,23.9391,24.0159,100800.0
2011-10-07 12:50:00,31.28,31.35,31.21,31.31,195900.0,24.0313,24.0851,23.9775,24.0543,195900.0
2011-10-07 13:00:00,31.31,31.41,31.28,31.34,79900.0,24.0543,24.1312,24.0313,24.0774,79900.0
2011-10-07 13:10:00,31.35,31.44,31.32,31.34,48400.0,24.0851,24.1542,24.062,24.0774,48400.0
2011-10-07 13:20:00,31.35,31.48,31.32,31.41,48100.0,24.0851,24.1849,24.062,24.1312,48100.0
2011-10-07 13:30:00,31.41,31.41,31.24,31.27,24300.0,24.1312,24.1312,24.0006,24.0236,24300.0
2011-10-07 13:40:00,31.27,31.31,31.19,31.31,32100.0,24.0236,24.0543,23.9621,24.0543,32100.0
2011-10-07 13:50:00,31.31,31.46,31.29,31.46,33700.0,24.0543,24.1696,24.039,24.1696,33700.0
2011-10-07 14:00:00,31.46,31.54,31.45,31.47,38000.0,24.1696,24.231,24.1619,24.1773,38000.0
2011-10-07 14:10:00,31.5,31.51,31.4,31.45,51700.0,24.2003,24.208,24.1235,24.1619,51700.0
2011-10-07 14:20:00,31.46,31.67,31.46,31.55,149100.0,24.1696,24.3309,24.1696,24.2387,149100.0
2011-10-07 14:30:00,31.56,31.64,31.53,31.55,59900.0,24.2464,24.3079,24.2233,24.2387,59900.0
2011-10-07 14:40:00,31.55,31.59,31.46,31.54,76100.0,24.2387,24.2694,24.1696,24.231,76100.0
2011-10-07 14:50:00,31.54,31.64,31.52,31.58,58300.0,24.231,24.3079,24.2157,24.2618,58300.0
2011-10-07 15:00:00,31.58,31.62,31.48,31.61,95100.0,24.2618,24.2925,24.1849,24.2848,95100.0
2011-10-07 15:10:00,31.61,31.74,31.5,31.64,96100.0,24.2848,24.3847,24.2003,24.3079,96100.0
2011-10-07 15:20:00,31.64,32.1,31.64,32.07,390000.0,24.3079,24.6613,24.3079,24.6382,390000.0
2011-10-07 15:30:00,32.06,32.11,31.96,31.96,246800.0,24.6305,24.6689,24.5537,24.5537,246800.0
2011-10-07 15:40:00,31.95,31.96,31.72,31.75,219800.0,24.546,24.5537,24.3693,24.3924,219800.0
2011-10-07 15:50:00,31.75,31.77,31.51,31.59,371500.0,24.3924,24.4077,24.208,24.2694,371500.0
2011-10-10 09:30:00,32.32,32.48,32.3,32.48,106700.0,24.8303,24.9532,24.8149,24.9532,106700.0
2011-10-10 09:40:00,32.48,32.63,32.48,32.62,107100.0,24.9532,25.0684,24.9532,25.0608,107100.0
2011-10-10 09:50:00,32.62,32.71,32.6,32.69,71700.0,25.0608,25.1299,25.0454,25.1145,71700.0
2011-10-10 10:00:00,32.69,32.71,32.6,32.68,69100.0,25.1145,25.1299,25.0454,25.1069,69100.0
2011-10-10 10:10:00,32.69,32.89,32.69,32.88,70700.0,25.1145,25.2682,25.1145,25.2605,70700.0
2011-10-10 10:20:00,32.89,32.93,32.8,32.84,53800.0,25.2682,25.2989,25.199,25.2298,53800.0
2011-10-10 10:30:00,32.85,32.95,32.79,32.87,64200.0,25.2375,25.3143,25.1914,25.2528,64200.0
2011-10-10 10:40:00,32.86,32.92,32.83,32.86,63500.0,25.2451,25.2912,25.2221,25.2451,63500.0
2011-10-10 10:50:00,32.84,32.84,32.67,32.73,73500.0,25.2298,25.2298,25.0992,25.1453,73500.0
2011-10-10 11:00:00,32.72,32.79,32.7,32.73,77500.0,25.1376,25.1914,25.1222,25.1453,77500.0
2011-10-10 11:10:00,32.73,32.74,32.69,32.72,40700.0,25.1453,25.1529,25.1145,25.1376,40700.0
2011-10-10 11:20:00,32.72,32.75,32.67,32.75,33200.0,25.1376,25.1606,25.0992,25.1606,33200.0
2011-10-10 11:30:00,32.74,32.75,32.69,32.73,28400.0,25.1529,25.1606,25.1145,25.1453,28400.0
2011-10-10 11:40:00,32.72,32.73,32.67,32.68,29900.0,25.1376,25.1453,25.0992,25.1069,29900.0
2011-10-10 11:50:00,32.67,32.7,32.62,32.66,34700.0,25.0992,25.1222,25.0608,25.0915,34700.0
2011-10-10 12:00:00,32.67,32.73,32.63,32.64,42800.0,25.0992,25.1453,25.0684,25.0761,42800.0
2011-10-10 12:10:00,32.65,32.75,32.64,32.66,43800.0,25.0838,25.1606,25.0761,25.0915,43800.0
2011-10-10 12:20:00,32.66,32.68,32.62,32.66,20300.0,25.0915,25.1069,25.0608,25.0915,20300.0
2011-10-10 12:30:00,32.65,32.69,32.6,32.6,34700.0,25.0838,25.1145,25.0454,25.0454,34700.0
2011-10-10 12:40:00,32.6,32.65,32.55,32.55,21100.0,25.0454,25.0838,25.007,25.007,21100.0
2011-10-10 12:50:00,32.55,32.58,32.5,32.51,26600.0,25.007,25.03,24.9686,24.9762,26600.0
2011-10-10 13:00:00,32.51,32.59,32.49,32.58,36200.0,24.9762,25.0377,24.9609,25.03,36200.0
2011-10-10 13:10:00,32.57,32.59,32.53,32.59,20200.0,25.0223,25.0377,24.9916,25.0377,20200.0
2011-10-10 13:20:00,32.58,32.64,32.57,32.57,43500.0,25.03,25.0761,25.0223,25.0223,43500.0
2011-10-10 13:30:00,32.57,32.6,32.54,32.58,41300.0,25.0223,25.0454,24.9993,25.03,41300.0
2011-10-10 13:40:00,32.57,32.62,32.53,32.6,54600.0,25.0223,25.0608,24.9916,25.0454,54600.0
2011-10-10 13:50:00,32.59,32.61,32.53,32.59,55100.0,25.0377,25.0531,24.9916,25.0377,55100.0
2011-10-10 14:00:00,32.57,32.59,32.49,32.51,41800.0,25.0223,25.0377,24.9609,24.9762,41800.0
2011-10-10 14:10:00,32.51,32.61,32.51,32.61,40400.0,24.9762,25.0531,24.9762,25.0531,40400.0
2011-10-10 14:20:00,32.6,32.7,32.6,32.68,53300.0,25.0454,25.1222,25.0454,25.1069,53300.0
2011-10-10 14:30:00,32.68,32.73,32.68,32.68,49500.0,25.1069,25.1453,25.1069,25.1069,49500.0
2011-10-10 14:40:00,32.68,32.72,32.64,32.64,35900.0,25.1069,25.1376,25.0761,25.0761,35900.0
2011-10-10 14:50:00,32.64,32.68,32.62,32.66,81100.0,25.0761,25.1069,25.0608,25.0915,81100.0
2011-10-10 15:00:00,32.65,32.67,32.59,32.63,142800.0,25.0838,25.0992,25.0377,25.0684,142800.0
2011-10-10 15:10:00,32.63,32.64,32.53,32.59,196800.0,25.0684,25.0761,24.9916,25.0377,196800.0
2011-10-10 15:20:00,32.6,32.62,32.47,32.57,96900.0,25.0454,25.0608,24.9455,25.0223,96900.0
2011-10-10 15:30:00,32.56,32.67,32.51,32.61,129800.0,25.0147,25.0992,24.9762,25.0531,129800.0
2011-10-10 15:40:00,32.6,32.79,32.53,32.79,224200.0,25.0454,25.1914,24.9916,25.1914,224200.0
2011-10-10 15:50:00,32.79,32.93,32.77,32.93,385500.0,25.1914,25.2989,25.176,25.2989,385500.0
2011-10-11 09:30:00,32.68,32.89,32.66,32.81,156900.0,25.1069,25.2682,25.0915,25.2067,156900.0
2011-10-11 09:40:00,32.82,32.87,32.63,32.76,144300.0,25.2144,25.2528,25.0684,25.1683,144300.0
2011-10-11 09:50:00,32.77,32.77,32.63,32.66,115200.0,25.176,25.176,25.0684,25.0915,115200.0
2011-10-11 10:00:00,32.65,32.71,32.59,32.7,101300.0,25.0838,25.1299,25.0377,25.1222,101300.0
2011-10-11 10:10:00,32.72,32.77,32.69,32.71,49100.0,25.1376,25.176,25.1145,25.1299,49100.0
2011-10-11 10:20:00,32.69,32.88,32.67,32.88,56100.0,25.1145,25.2605,25.0992,25.2605,56100.0
2011-10-11 10:30:00,32.87,32.92,32.84,32.9,57300.0,25.2528,25.2912,25.2298,25.2759,57300.0
2011-10-11 10:40:00,32.89,33.05,32.84,33.01,177700.0,25.2682,25.3911,25.2298,25.3604,177700.0
2011-10-11 10:50:00,33.01,33.02,32.9,32.92,78900.0,25.3604,25.3681,25.2759,25.2912,78900.0
2011-10-11 11:00:00,32.92,32.93,32.77,32.82,86900.0,25.2912,25.2989,25.176,25.2144,86900.0
2011-10-11 11:10:00,32.82,32.84,32.69,32.72,42700.0,25.2144,25.2298,25.1145,25.1376,42700.0
2011-10-11 11:20:00,32.71,32.78,32.68,32.72,33800.0,25.1299,25.1837,25.1069,25.1376,33800.0
2011-10-11 11:30:00,32.72,32.82,32.72,32.82,71100.0,25.1376,25.2144,25.1376,25.2144,71100.0
2011-10-11 11:40:00,32.81,32.88,32.8,32.81,23500.0,25.2067,25.2605,25.199,25.2067,23500.0
2011-10-11 11:50:00,32.81,32.9,32.77,32.86,30800.0,25.2067,25.2759,25.176,25.2451,30800.0
2011-10-11 12:00:00,32.86,32.88,32.77,32.86,36500.0,25.2451,25.2605,25.176,25.2451,36500.0
2011-10-11 12:10:00,32.86,32.9,32.83,32.84,27100.0,25.2451,25.2759,25.2221,25.2298,27100.0
2011-10-11 12:20:00,32.85,32.85,32.73,32.8,129800.0,25.2375,25.2375,25.1453,25.199,129800.0
2011-10-11 12:30:00,32.8,32.82,32.65,32.65,63000.0,25.199,25.2144,25.0838,25.0838,63000.0
2011-10-11 12:40:00,32.65,32.83,32.65,32.75,436600.0,25.0838,25.2221,25.0838,25.1606,436600.0
2011-10-11 12:50:00,32.75,32.84,32.69,32.84,134700.0,25.1606,25.2298,25.1145,25.2298,134700.0
2011-10-11 13:00:00,32.83,32.87,32.73,32.76,123100.0,25.2221,25.2528,25.1453,25.1683,123100.0
2011-10-11 13:10:00,32.76,32.81,32.68,32.8,86400.0,25.1683,25.2067,25.1069,25.199,86400.0
2011-10-11 13:20:00,32.79,32.98,32.79,32.97,107800.0,25.1914,25.3373,25.1914,25.3296,107800.0
2011-10-11 13:30:00,32.98,32.99,32.92,32.94,45800.0,25.3373,25.345,25.2912,25.3066,45800.0
2011-10-11 13:40:00,32.95,32.98,32.85,32.89,43600.0,25.3143,25.3373,25.2375,25.2682,43600.0
2011-10-11 13:50:00,32.89,33.11,32.89,33.11,58200.0,25.2682,25.4372,25.2682,25.4372,58200.0
2011-10-11 14:00:00,33.11,33.13,33.01,33.02,43200.0,25.4372,25.4526,25.3604,25.3681,43200.0
2011-10-11 14:10:00,33.02,33.11,33.0,33.1,89500.0,25.3681,25.4372,25.3527,25.4295,89500.0
2011-10-11 14:20:00,33.1,33.15,33.07,33.08,241500.0,25.4295,25.4679,25.4065,25.4142,241500.0
2011-10-11 14:30:00,33.09,33.14,33.03,33.06,108600.0,25.4218,25.4603,25.3757,25.3988,108600.0
2011-10-11 14:40:00,33.07,33.07,32.97,32.98,96900.0,25.4065,25.4065,25.3296,25.3373,96900.0
2011-10-11 14:50:00,32.98,33.02,32.91,33.02,149500.0,25.3373,25.3681,25.2836,25.3681,149500.0
2011-10-11 15:00:00,33.02,33.15,33.02,33.13,105800.0,25.3681,25.4679,25.3681,25.4526,105800.0
2011-10-11 15:10:00,33.13,33.14,32.99,33.03,306900.0,25.4526,25.4603,25.345,25.3757,306900.0
2011-10-11 15:20:00,33.02,33.06,32.95,32.95,119800.0,25.3681,25.3988,25.3143,25.3143,119800.0
2011-10-11 15:30:00,32.95,33.07,32.95,33.01,225400.0,25.3143,25.4065,25.3143,25.3604,225400.0
2011-10-11 15:40:00,33.02,33.03,32.94,32.95,270400.0,25.3681,25.3757,25.3066,25.3143,270400.0
2011-10-11 15:50:00,32.96,32.99,32.85,32.91,523900.0,25.322,25.345,25.2375,25.2836,523900.0
2011-10-12 09:30:00,33.64,33.66,33.34,33.36,145700.0,25.8444,25.8598,25.6139,25.6293,145700.0
2011-10-12 09:40:00,33.35,33.47,33.31,33.35,175600.0,25.6216,25.7138,25.5909,25.6216,175600.0
2011-10-12 09:50:00,33.35,33.56,33.32,33.56,297700.0,25.6216,25.7829,25.5985,25.7829,297700.0
2011-10-12 10:00:00,33.57,33.77,33.53,33.77,326100.0,25.7906,25.9443,25.7599,25.9443,326100.0
2011-10-12 10:10:00,33.77,33.94,33.77,33.91,83000.0,25.9443,26.0749,25.9443,26.0518,83000.0
2011-10-12 10:20:00,33.91,33.95,33.82,33.91,143500.0,26.0518,26.0825,25.9827,26.0518,143500.0
2011-10-12 10:30:00,33.92,34.09,33.89,34.09,134300.0,26.0595,26.1901,26.0365,26.1901,134300.0
2011-10-12 10:40:00,34.09,34.09,34.03,34.07,130300.0,26.1901,26.1901,26.144,26.1747,130300.0
2011-10-12 10:50:00,34.07,34.08,34.0,34.0,159200.0,26.1747,26.1824,26.121,26.121,159200.0
2011-10-12 11:00:00,34.01,34.08,34.01,34.06,154100.0,26.1286,26.1824,26.1286,26.1671,154100.0
2011-10-12 11:10:00,34.07,34.24,34.07,34.23,136500.0,26.1747,26.3053,26.1747,26.2977,136500.0
2011-10-12 11:20:00,34.22,34.25,34.14,34.14,118000.0,26.29,26.313,26.2285,26.2285,118000.0
2011-10-12 11:30:00,34.14,34.25,34.13,34.22,46000.0,26.2285,26.313,26.2208,26.29,46000.0
2011-10-12 11:40:00,34.22,34.27,34.19,34.2,75200.0,26.29,26.3284,26.2669,26.2746,75200.0
2011-10-12 11:50:00,34.2,34.22,34.15,34.15,76100.0,26.2746,26.29,26.2362,26.2362,76100.0
2011-10-12 12:00:00,34.15,34.21,34.15,34.18,82800.0,26.2362,26.2823,26.2362,26.2592,82800.0
2011-10-12 12:10:00,34.17,34.18,34.12,34.15,41300.0,26.2516,26.2592,26.2132,26.2362,41300.0
2011-10-12 12:20:00,34.16,34.23,34.12,34.14,32400.0,26.2439,26.2977,26.2132,26.2285,32400.0
2011-10-12 12:30:00,34.14,34.17,34.12,34.12,56400.0,26.2285,26.2516,26.2132,26.2132,56400.0
2011-10-12 12:40:00,34.11,34.15,34.07,34.12,37700.0,26.2055,26.2362,26.1747,26.2132,37700.0
2011-10-12 12:50:00,34.13,34.21,34.1,34.15,93700.0,26.2208,26.2823,26.1978,26.2362,93700.0
2011-10-12 13:00:00,34.15,34.16,34.07,34.07,91900.0,26.2362,26.2439,26.1747,26.1747,91900.0
2011-10-12 13:10:00,34.08,34.09,33.97,34.03,61000.0,26.1824,26.1901,26.0979,26.144,61000.0
2011-10-12 13:20:00,34.04,34.07,33.98,34.02,23400.0,26.1517,26.1747,26.1056,26.1363,23400.0
2011-10-12 13:30:00,34.02,34.09,34.01,34.06,41400.0,26.1363,26.1901,26.1286,26.1671,41400.0
2011-10-12 13:40:00,34.05,34.11,34.03,34.04,34900.0,26.1594,26.2055,26.144,26.1517,34900.0
2011-10-12 13:50:00,34.05,34.06,33.98,33.99,56800.0,26.1594,26.1671,26.1056,26.1133,56800.0
2011-10-12 14:00:00,33.98,34.05,33.94,34.05,87100.0,26.1056,26.1594,26.0749,26.1594,87100.0
2011-10-12 14:10:00,34.04,34.07,33.95,33.99,46100.0,26.1517,26.1747,26.0825,26.1133,46100.0
2011-10-12 14:20:00,33.99,34.02,33.95,34.0,41200.0,26.1133,26.1363,26.0825,26.121,41200.0
2011-10-12 14:30:00,34.0,34.12,34.0,34.04,103300.0,26.121,26.2132,26.121,26.1517,103300.0
2011-10-12 14:40:00,34.05,34.09,33.97,34.02,59800.0,26.1594,26.1901,26.0979,26.1363,59800.0
2011-10-12 14:50:00,34.02,34.03,33.83,33.87,79000.0,26.1363,26.144,25.9904,26.0211,79000.0
2011-10-12 15:00:00,33.87,33.9,33.77,33.8,193900.0,26.0211,26.0441,25.9443,25.9673,193900.0
2011-10-12 15:10:00,33.8,33.83,33.69,33.72,150300.0,25.9673,25.9904,25.8828,25.9058,150300.0
2011-10-12 15:20:00,33.73,33.76,33.64,33.71,195000.0,25.9135,25.9366,25.8444,25.8982,195000.0
2011-10-12 15:30:00,33.71,33.73,33.62,33.69,409400.0,25.8982,25.9135,25.829,25.8828,409400.0
2011-10-12 15:40:00,33.68,33.72,33.45,33.51,364900.0,25.8751,25.9058,25.6984,25.7445,364900.0
2011-10-12 15:50:00,33.51,33.59,33.42,33.42,563800.0,25.7445,25.806,25.6754,25.6754,563800.0
2011-10-13 09:30:00,33.66,33.66,33.4,33.53,264100.0,25.8598,25.8598,25.66,25.7599,264100.0
2011-10-13 09:40:00,33.53,33.69,33.47,33.6,190100.0,25.7599,25.8828,25.7138,25.8137,190100.0
2011-10-13 09:50:00,33.61,33.61,33.39,33.47,133400.0,25.8213,25.8213,25.6523,25.7138,133400.0
2011-10-13 10:00:00,33.47,33.51,33.37,33.43,113600.0,25.7138,25.7445,25.637,25.6831,113600.0
2011-10-13 10:10:00,33.43,33.45,33.24,33.24,144800.0,25.6831,25.6984,25.5371,25.5371,144800.0
2011-10-13 10:20:00,33.24,33.53,33.23,33.46,161200.0,25.5371,25.7599,25.5294,25.7061,161200.0
2011-10-13 10:30:00,33.45,33.55,33.42,33.42,87600.0,25.6984,25.7752,25.6754,25.6754,87600.0
2011-10-13 10:40:00,33.43,33.45,33.36,33.37,123700.0,25.6831,25.6984,25.6293,25.637,123700.0
2011-10-13 10:50:00,33.36,33.42,33.21,33.21,112500.0,25.6293,25.6754,25.514,25.514,112500.0
2011-10-13 11:00:00,33.21,33.35,33.2,33.22,109100.0,25.514,25.6216,25.5063,25.5217,109100.0
2011-10-13 11:10:00,33.21,33.29,33.16,33.16,83000.0,25.514,25.5755,25.4756,25.4756,83000.0
2011-10-13 11:20:00,33.16,33.22,33.09,33.09,63100.0,25.4756,25.5217,25.4218,25.4218,63100.0
2011-10-13 11:30:00,33.09,33.3,33.09,33.3,73100.0,25.4218,25.5832,25.4218,25.5832,73100.0
2011-10-13 11:40:00,33.32,33.44,33.27,33.37,48300.0,25.5985,25.6907,25.5601,25.637,48300.0
2011-10-13 11:50:00,33.37,33.44,33.32,33.35,95200.0,25.637,25.6907,25.5985,25.6216,95200.0
2011-10-13 12:00:00,33.35,33.38,33.3,33.3,70100.0,25.6216,25.6446,25.5832,25.5832,70100.0
2011-10-13 12:10:00,33.31,33.32,33.22,33.22,57400.0,25.5909,25.5985,25.5217,25.5217,57400.0
2011-10-13 12:20:00,33.21,33.25,33.13,33.15,53000.0,25.514,25.5448,25.4526,25.4679,53000.0
2011-10-13 12:30:00,33.15,33.17,33.01,33.02,89800.0,25.4679,25.4833,25.3604,25.3681,89800.0
2011-10-13 12:40:00,33.02,33.02,32.95,33.01,105200.0,25.3681,25.3681,25.3143,25.3604,105200.0
2011-10-13 12:50:00,33.02,33.07,33.0,33.05,85000.0,25.3681,25.4065,25.3527,25.3911,85000.0
2011-10-13 13:00:00,33.06,33.22,33.05,33.21,68300.0,25.3988,25.5217,25.3911,25.514,68300.0
2011-10-13 13:10:00,33.22,33.35,33.22,33.31,38400.0,25.5217,25.6216,25.5217,25.5909,38400.0
2011-10-13 13:20:00,33.31,33.43,33.3,33.41,58700.0,25.5909,25.6831,25.5832,25.6677,58700.0
2011-10-13 13:30:00,33.41,33.44,33.38,33.42,43500.0,25.6677,25.6907,25.6446,25.6754,43500.0
2011-10-13 13:40:00,33.41,33.53,33.38,33.53,70300.0,25.6677,25.7599,25.6446,25.7599,70300.0
2011-10-13 13:50:00,33.53,33.53,33.47,33.47,112000.0,25.7599,25.7599,25.7138,25.7138,112000.0
2011-10-13 14:00:00,33.48,33.48,33.43,33.45,109000.0,25.7215,25.7215,25.6831,25.6984,109000.0
2011-10-13 14:10:00,33.45,33.47,33.38,33.47,92900.0,25.6984,25.7138,25.6446,25.7138,92900.0
2011-10-13 14:20:00,33.46,33.54,33.38,33.39,107400.0,25.7061,25.7676,25.6446,25.6523,107400.0
2011-10-13 14:30:00,33.39,33.48,33.38,33.45,45200.0,25.6523,25.7215,25.6446,25.6984,45200.0
2011-10-13 14:40:00,33.44,33.62,33.42,33.62,72800.0,25.6907,25.829,25.6754,25.829,72800.0
2011-10-13 14:50:00,33.63,33.71,33.63,33.67,124900.0,25.8367,25.8982,25.8367,25.8674,124900.0
2011-10-13 15:00:00,33.68,33.75,33.66,33.72,116300.0,25.8751,25.9289,25.8598,25.9058,116300.0
2011-10-13 15:10:00,33.72,33.78,33.67,33.77,108500.0,25.9058,25.9519,25.8674,25.9443,108500.0
2011-10-13 15:20:00,33.78,33.78,33.53,33.54,161400.0,25.9519,25.9519,25.7599,25.7676,161400.0
2011-10-13 15:30:00,33.53,33.59,33.49,33.54,195300.0,25.7599,25.806,25.7291,25.7676,195300.0
2011-10-13 15:40:00,33.54,33.65,33.54,33.61,249500.0,25.7676,25.8521,25.7676,25.8213,249500.0
2011-10-13 15:50:00,33.61,33.72,33.61,33.67,413500.0,25.8213,25.9058,25.8213,25.8674,413500.0
2011-10-14 09:30:00,33.95,34.03,33.86,33.98,193800.0,26.0825,26.144,26.0134,26.1056,193800.0
2011-10-14 09:40:00,33.99,34.02,33.87,33.89,129400.0,26.1133,26.1363,26.0211,26.0365,129400.0
2011-10-14 09:50:00,33.89,33.97,33.86,33.91,132100.0,26.0365,26.0979,26.0134,26.0518,132100.0
2011-10-14 10:00:00,33.93,34.08,33.89,34.04,102000.0,26.0672,26.1824,26.0365,26.1517,102000.0
2011-10-14 10:10:00,34.03,34.04,33.78,33.79,102800.0,26.144,26.1517,25.9519,25.9596,102800.0
2011-10-14 10:20:00,33.79,33.8,33.64,33.64,91100.0,25.9596,25.9673,25.8444,25.8444,91100.0
2011-10-14 10:30:00,33.65,33.76,33.6,33.6,180100.0,25.8521,25.9366,25.8137,25.8137,180100.0
2011-10-14 10:40:00,33.6,33.65,33.54,33.61,87400.0,25.8137,25.8521,25.7676,25.8213,87400.0
2011-10-14 10:50:00,33.63,33.66,33.5,33.6,91700.0,25.8367,25.8598,25.7368,25.8137,91700.0
2011-10-14 11:00:00,33.61,33.74,33.59,33.61,89000.0,25.8213,25.9212,25.806,25.8213,89000.0
2011-10-14 11:10:00,33.61,33.64,33.54,33.62,58000.0,25.8213,25.8444,25.7676,25.829,58000.0
2011-10-14 11:20:00,33.62,33.63,33.38,33.41,183000.0,25.829,25.8367,25.6446,25.6677,183000.0
2011-10-14 11:30:00,33.42,33.56,33.41,33.5,53200.0,25.6754,25.7829,25.6677,25.7368,53200.0
2011-10-14 11:40:00,33.5,33.56,33.5,33.51,43000.0,25.7368,25.7829,25.7368,25.7445,43000.0
2011-10-14 11:50:00,33.52,33.57,33.48,33.48,272900.0,25.7522,25.7906,25.7215,25.7215,272900.0
2011-10-14 12:00:00,33.47,33.49,33.4,33.43,55600.0,25.7138,25.7291,25.66,25.6831,55600.0
2011-10-14 12:10:00,33.42,33.48,33.4,33.45,39200.0,25.6754,25.7215,25.66,25.6984,39200.0
2011-10-14 12:20:00,33.46,33.53,33.46,33.51,32800.0,25.7061,25.7599,25.7061,25.7445,32800.0
2011-10-14 12:30:00,33.51,33.63,33.51,33.61,27100.0,25.7445,25.8367,25.7445,25.8213,27100.0
2011-10-14 12:40:00,33.61,33.64,33.58,33.62,25400.0,25.8213,25.8444,25.7983,25.829,25400.0
2011-10-14 12:50:00,33.62,33.64,33.56,33.59,25000.0,25.829,25.8444,25.7829,25.806,25000.0
2011-10-14 13:00:00,33.58,33.68,33.58,33.65,43900.0,25.7983,25.8751,25.7983,25.8521,43900.0
2011-10-14 13:10:00,33.65,33.68,33.61,33.67,75900.0,25.8521,25.8751,25.8213,25.8674,75900.0
2011-10-14 13:20:00,33.67,33.69,33.59,33.59,35900.0,25.8674,25.8828,25.806,25.806,35900.0
2011-10-14 13:30:00,33.59,33.67,33.59,33.62,31400.0,25.806,25.8674,25.806,25.829,31400.0
2011-10-14 13:40:00,33.62,33.68,33.61,33.67,42300.0,25.829,25.8751,25.8213,25.8674,42300.0
2011-10-14 13:50:00,33.68,33.7,33.66,33.69,119700.0,25.8751,25.8905,25.8598,25.8828,119700.0
2011-10-14 14:00:00,33.69,33.69,33.64,33.65,42800.0,25.8828,25.8828,25.8444,25.8521,42800.0
2011-10-14 14:10:00,33.65,33.7,33.64,33.7,35700.0,25.8521,25.8905,25.8444,25.8905,35700.0
2011-10-14 14:20:00,33.7,33.73,33.69,33.72,43200.0,25.8905,25.9135,25.8828,25.9058,43200.0
2011-10-14 14:30:00,33.72,33.73,33.63,33.69,70700.0,25.9058,25.9135,25.8367,25.8828,70700.0
2011-10-14 14:40:00,33.69,33.71,33.68,33.7,31500.0,25.8828,25.8982,25.8751,25.8905,31500.0
2011-10-14 14:50:00,33.7,33.84,33.69,33.83,93000.0,25.8905,25.998,25.8828,25.9904,93000.0
2011-10-14 15:00:00,33.82,33.86,33.79,33.83,84000.0,25.9827,26.0134,25.9596,25.9904,84000.0
2011-10-14 15:10:00,33.83,33.92,33.83,33.91,81200.0,25.9904,26.0595,25.9904,26.0518,81200.0
2011-10-14 15:20:00,33.91,33.97,33.89,33.97,170400.0,26.0518,26.0979,26.0365,26.0979,170400.0
2011-10-14 15:30:00,33.96,34.09,33.95,33.97,146000.0,26.0902,26.1901,26.0825,26.0979,146000.0
2011-10-14 15:40:00,33.96,33.98,33.88,33.94,355200.0,26.0902,26.1056,26.0288,26.0749,355200.0
2011-10-14 15:50:00,33.94,34.03,33.85,34.02,454400.0,26.0749,26.144,26.0057,26.1363,454400.0
2011-10-17 09:30:00,33.7,33.82,33.46,33.54,169700.0,25.8905,25.9827,25.7061,25.7676,169700.0
2011-10-17 09:40:00,33.54,33.75,33.5,33.74,147400.0,25.7676,25.9289,25.7368,25.9212,147400.0
2011-10-17 09:50:00,33.73,33.75,33.6,33.63,146700.0,25.9135,25.9289,25.8137,25.8367,146700.0
2011-10-17 10:00:00,33.63,33.63,33.49,33.54,233800.0,25.8367,25.8367,25.7291,25.7676,233800.0
2011-10-17 10:10:00,33.54,33.57,33.44,33.53,102000.0,25.7676,25.7906,25.6907,25.7599,102000.0
2011-10-17 10:20:00,33.55,33.55,33.44,33.44,117500.0,25.7752,25.7752,25.6907,25.6907,117500.0
2011-10-17 10:30:00,33.43,33.5,33.43,33.47,121300.0,25.6831,25.7368,25.6831,25.7138,121300.0
2011-10-17 10:40:00,33.46,33.46,33.3,33.31,74800.0,25.7061,25.7061,25.5832,25.5909,74800.0
2011-10-17 10:50:00,33.3,33.32,33.27,33.32,88500.0,25.5832,25.5985,25.5601,25.5985,88500.0
2011-10-17 11:00:00,33.32,33.45,33.26,33.45,96900.0,25.5985,25.6984,25.5524,25.6984,96900.0
2011-10-17 11:10:00,33.46,33.49,33.41,33.43,53100.0,25.7061,25.7291,25.6677,25.6831,53100.0
2011-10-17 11:20:00,33.43,33.54,33.43,33.54,30700.0,25.6831,25.7676,25.6831,25.7676,30700.0
2011-10-17 11:30:00,33.54,33.66,33.53,33.64,46700.0,25.7676,25.8598,25.7599,25.8444,46700.0
2011-10-17 11:40:00,33.63,33.65,33.46,33.47,39200.0,25.8367,25.8521,25.7061,25.7138,39200.0
2011-10-17 11:50:00,33.47,33.49,33.37,33.41,63200.0,25.7138,25.7291,25.637,25.6677,63200.0
2011-10-17 12:00:00,33.4,33.48,33.36,33.45,35200.0,25.66,25.7215,25.6293,25.6984,35200.0
2011-10-17 12:10:00,33.44,33.52,33.39,33.52,34700.0,25.6907,25.7522,25.6523,25.7522,34700.0
2011-10-17 12:20:00,33.52,33.55,33.46,33.46,82800.0,25.7522,25.7752,25.7061,25.7061,82800.0
2011-10-17 12:30:00,33.46,33.5,33.44,33.47,44300.0,25.7061,25.7368,25.6907,25.7138,44300.0
2011-10-17 12:40:00,33.47,33.51,33.39,33.44,123500.0,25.7138,25.7445,25.6523,25.6907,123500.0
2011-10-17 12:50:00,33.43,33.45,33.32,33.4,113700.0,25.6831,25.6984,25.5985,25.66,113700.0
2011-10-17 13:00:00,33.39,33.42,33.36,33.4,64800.0,25.6523,25.6754,25.6293,25.66,64800.0
2011-10-17 13:10:00,33.39,33.49,33.39,33.48,81100.0,25.6523,25.7291,25.6523,25.7215,81100.0
2011-10-17 13:20:00,33.48,33.64,33.48,33.64,115500.0,25.7215,25.8444,25.7215,25.8444,115500.0
2011-10-17 13:30:00,33.63,33.64,33.52,33.59,224400.0,25.8367,25.8444,25.7522,25.806,224400.0
2011-10-17 13:40:00,33.6,33.62,33.41,33.43,88700.0,25.8137,25.829,25.6677,25.6831,88700.0
2011-10-17 13:50:00,33.42,33.51,33.41,33.48,30500.0,25.6754,25.7445,25.6677,25.7215,30500.0
2011-10-17 14:00:00,33.48,33.53,33.33,33.36,85700.0,25.7215,25.7599,25.6062,25.6293,85700.0
2011-10-17 14:10:00,33.35,33.45,33.33,33.4,28600.0,25.6216,25.6984,25.6062,25.66,28600.0
2011-10-17 14:20:00,33.39,33.4,33.32,33.36,32000.0,25.6523,25.66,25.5985,25.6293,32000.0
2011-10-17 14:30:00,33.35,33.35,33.2,33.25,54600.0,25.6216,25.6216,25.5063,25.5448,54600.0
2011-10-17 14:40:00,33.25,33.3,33.2,33.24,49400.0,25.5448,25.5832,25.5063,25.5371,49400.0
2011-10-17 14:50:00,33.23,33.3,33.2,33.3,67200.0,25.5294,25.5832,25.5063,25.5832,67200.0
2011-10-17 15:00:00,33.3,33.33,33.27,33.27,94100.0,25.5832,25.6062,25.5601,25.5601,94100.0
2011-10-17 15:10:00,33.27,33.33,33.25,33.26,134500.0,25.5601,25.6062,25.5448,25.5524,134500.0
2011-10-17 15:20:00,33.26,33.28,33.22,33.27,140600.0,25.5524,25.5678,25.5217,25.5601,140600.0
2011-10-17 15:30:00,33.26,33.31,33.17,33.21,222500.0,25.5524,25.5909,25.4833,25.514,222500.0
2011-10-17 15:40:00,33.21,33.44,33.18,33.32,263800.0,25.514,25.6907,25.491,25.5985,263800.0
2011-10-17 15:50:00,33.32,33.33,33.15,33.22,501400.0,25.5985,25.6062,25.4679,25.5217,501400.0
2011-10-18 09:30:00,33.67,33.68,33.49,33.61,136600.0,25.8674,25.8751,25.7291,25.8213,136600.0
2011-10-18 09:40:00,33.6,33.66,33.31,33.32,111900.0,25.8137,25.8598,25.5909,25.5985,111900.0
2011-10-18 09:50:00,33.33,33.34,33.08,33.18,100700.0,25.6062,25.6139,25.4142,25.491,100700.0
2011-10-18 10:00:00,33.2,33.28,33.05,33.27,128200.0,25.5063,25.5678,25.3911,25.5601,128200.0
2011-10-18 10:10:00,33.25,33.42,33.25,33.27,166900.0,25.5448,25.6754,25.5448,25.5601,166900.0
2011-10-18 10:20:00,33.27,33.44,33.26,33.41,204100.0,25.5601,25.6907,25.5524,25.6677,204100.0
2011-10-18 10:30:00,33.42,33.42,33.32,33.38,163500.0,25.6754,25.6754,25.5985,25.6446,163500.0
2011-10-18 10:40:00,33.4,33.63,33.39,33.58,188300.0,25.66,25.8367,25.6523,25.7983,188300.0
2011-10-18 10:50:00,33.59,33.71,33.54,33.54,76100.0,25.806,25.8982,25.7676,25.7676,76100.0
2011-10-18 11:00:00,33.54,33.62,33.46,33.57,83100.0,25.7676,25.829,25.7061,25.7906,83100.0
2011-10-18 11:10:00,33.56,33.61,33.48,33.51,54100.0,25.7829,25.8213,25.7215,25.7445,54100.0
2011-10-18 11:20:00,33.52,33.56,33.4,33.4,44200.0,25.7522,25.7829,25.66,25.66,44200.0
2011-10-18 11:30:00,33.4,33.74,33.4,33.67,103400.0,25.66,25.9212,25.66,25.8674,103400.0
2011-10-18 11:40:00,33.68,33.72,33.66,33.71,85900.0,25.8751,25.9058,25.8598,25.8982,85900.0
2011-10-18 11:50:00,33.72,33.78,33.68,33.7,48200.0,25.9058,25.9519,25.8751,25.8905,48200.0
2011-10-18 12:00:00,33.71,33.71,33.63,33.67,70800.0,25.8982,25.8982,25.8367,25.8674,70800.0
2011-10-18 12:10:00,33.68,33.68,33.56,33.56,15300.0,25.8751,25.8751,25.7829,25.7829,15300.0
2011-10-18 12:20:00,33.55,33.62,33.53,33.57,25600.0,25.7752,25.829,25.7599,25.7906,25600.0
2011-10-18 12:30:00,33.57,33.69,33.55,33.69,22200.0,25.7906,25.8828,25.7752,25.8828,22200.0
2011-10-18 12:40:00,33.69,33.85,33.69,33.84,35100.0,25.8828,26.0057,25.8828,25.998,35100.0
2011-10-18 12:50:00,33.82,33.84,33.79,33.83,20600.0,25.9827,25.998,25.9596,25.9904,20600.0
2011-10-18 13:00:00,33.83,33.84,33.79,33.8,20300.0,25.9904,25.998,25.9596,25.9673,20300.0
2011-10-18 13:10:00,33.8,33.8,33.69,33.72,23000.0,25.9673,25.9673,25.8828,25.9058,23000.0
2011-10-18 13:20:00,33.72,33.74,33.64,33.73,26100.0,25.9058,25.9212,25.8444,25.9135,26100.0
2011-10-18 13:30:00,33.73,33.78,33.72,33.78,30200.0,25.9135,25.9519,25.9058,25.9519,30200.0
2011-10-18 13:40:00,33.78,33.88,33.72,33.82,159400.0,25.9519,26.0288,25.9058,25.9827,159400.0
2011-10-18 13:50:00,33.82,33.94,33.82,33.9,42900.0,25.9827,26.0749,25.9827,26.0441,42900.0
2011-10-18 14:00:00,33.9,33.97,33.84,33.94,92700.0,26.0441,26.0979,25.998,26.0749,92700.0
2011-10-18 14:10:00,33.94,34.03,33.94,33.99,73000.0,26.0749,26.144,26.0749,26.1133,73000.0
2011-10-18 14:20:00,34.0,34.1,34.0,34.03,92400.0,26.121,26.1978,26.121,26.144,92400.0
2011-10-18 14:30:00,34.02,34.07,33.94,33.94,64100.0,26.1363,26.1747,26.0749,26.0749,64100.0
2011-10-18 14:40:00,33.93,34.09,33.93,34.08,125400.0,26.0672,26.1901,26.0672,26.1824,125400.0
2011-10-18 14:50:00,34.08,34.16,34.03,34.13,67000.0,26.1824,26.2439,26.144,26.2208,67000.0
2011-10-18 15:00:00,34.12,34.48,34.12,34.45,249600.0,26.2132,26.4897,26.2132,26.4667,249600.0
2011-10-18 15:10:00,34.45,34.67,34.37,34.38,291500.0,26.4667,26.6357,26.4052,26.4129,291500.0
2011-10-18 15:20:00,34.38,34.42,34.25,34.25,263400.0,26.4129,26.4436,26.313,26.313,263400.0
2011-10-18 15:30:00,34.25,34.28,34.08,34.15,265200.0,26.313,26.3361,26.1824,26.2362,265200.0
2011-10-18 15:40:00,34.14,34.26,34.09,34.23,478300.0,26.2285,26.3207,26.1901,26.2977,478300.0
2011-10-18 15:50:00,34.24,34.45,34.13,34.24,716100.0,26.3053,26.4667,26.2208,26.3053,716100.0
2011-10-19 09:30:00,34.04,34.12,33.98,34.07,75400.0,26.1517,26.2132,26.1056,26.1747,75400.0
2011-10-19 09:40:00,34.07,34.07,33.86,33.92,91000.0,26.1747,26.1747,26.0134,26.0595,91000.0
2011-10-19 09:50:00,33.93,34.0,33.85,33.99,58300.0,26.0672,26.121,26.0057,26.1133,58300.0
2011-10-19 10:00:00,33.99,34.02,33.8,33.91,80800.0,26.1133,26.1363,25.9673,26.0518,80800.0
2011-10-19 10:10:00,33.9,34.0,33.85,33.96,81000.0,26.0441,26.121,26.0057,26.0902,81000.0
2011-10-19 10:20:00,33.95,34.07,33.9,34.05,78700.0,26.0825,26.1747,26.0441,26.1594,78700.0
2011-10-19 10:30:00,34.05,34.06,33.83,33.85,100700.0,26.1594,26.1671,25.9904,26.0057,100700.0
2011-10-19 10:40:00,33.86,33.95,33.85,33.95,71300.0,26.0134,26.0825,26.0057,26.0825,71300.0
2011-10-19 10:50:00,33.95,34.04,33.89,33.93,76600.0,26.0825,26.1517,26.0365,26.0672,76600.0
2011-10-19 11:00:00,33.94,33.96,33.86,33.92,52600.0,26.0749,26.0902,26.0134,26.0595,52600.0
2011-10-19 11:10:00,33.92,33.97,33.87,33.89,52200.0,26.0595,26.0979,26.0211,26.0365,52200.0
2011-10-19 11:20:00,33.89,33.93,33.85,33.92,50900.0,26.0365,26.0672,26.0057,26.0595,50900.0
2011-10-19 11:30:00,33.92,34.09,33.92,34.05,112000.0,26.0595,26.1901,26.0595,26.1594,112000.0
2011-10-19 11:40:00,34.06,34.09,33.97,33.97,41700.0,26.1671,26.1901,26.0979,26.0979,41700.0
2011-10-19 11:50:00,33.97,33.97,33.75,33.76,35300.0,26.0979,26.0979,25.9289,25.9366,35300.0
2011-10-19 12:00:00,33.77,33.83,33.74,33.81,36900.0,25.9443,25.9904,25.9212,25.975,36900.0
2011-10-19 12:10:00,33.81,33.87,33.77,33.87,19900.0,25.975,26.0211,25.9443,26.0211,19900.0
2011-10-19 12:20:00,33.87,34.01,33.86,33.99,43500.0,26.0211,26.1286,26.0134,26.1133,43500.0
2011-10-19 12:30:00,33.99,34.01,33.9,34.01,56100.0,26.1133,26.1286,26.0441,26.1286,56100.0
2011-10-19 12:40:00,34.0,34.0,33.94,33.97,37700.0,26.121,26.121,26.0749,26.0979,37700.0
2011-10-19 12:50:00,33.96,34.1,33.96,34.05,44100.0,26.0902,26.1978,26.0902,26.1594,44100.0
2011-10-19 13:00:00,34.06,34.13,34.05,34.1,20800.0,26.1671,26.2208,26.1594,26.1978,20800.0
2011-10-19 13:10:00,34.11,34.18,34.1,34.11,47100.0,26.2055,26.2592,26.1978,26.2055,47100.0
2011-10-19 13:20:00,34.1,34.15,34.06,34.07,24200.0,26.1978,26.2362,26.1671,26.1747,24200.0
2011-10-19 13:30:00,34.07,34.07,33.92,33.92,28200.0,26.1747,26.1747,26.0595,26.0595,28200.0
2011-10-19 13:40:00,33.92,33.96,33.89,33.91,38500.0,26.0595,26.0902,26.0365,26.0518,38500.0
2011-10-19 13:50:00,33.9,34.0,33.88,34.0,41900.0,26.0441,26.121,26.0288,26.121,41900.0
2011-10-19 14:00:00,34.0,34.05,33.77,33.78,81100.0,26.121,26.1594,25.9443,25.9519,81100.0
2011-10-19 14:10:00,33.79,33.88,33.76,33.83,47300.0,25.9596,26.0288,25.9366,25.9904,47300.0
2011-10-19 14:20:00,33.81,33.86,33.7,33.7,59400.0,25.975,26.0134,25.8905,25.8905,59400.0
2011-10-19 14:30:00,33.71,33.8,33.65,33.77,63700.0,25.8982,25.9673,25.8521,25.9443,63700.0
2011-10-19 14:40:00,33.76,33.88,33.67,33.81,69100.0,25.9366,26.0288,25.8674,25.975,69100.0
2011-10-19 14:50:00,33.81,33.81,33.72,33.77,94000.0,25.975,25.975,25.9058,25.9443,94000.0
2011-10-19 15:00:00,33.76,33.78,33.6,33.67,125400.0,25.9366,25.9519,25.8137,25.8674,125400.0
2011-10-19 15:10:00,33.67,33.85,33.63,33.82,169300.0,25.8674,26.0057,25.8367,25.9827,169300.0
2011-10-19 15:20:00,33.82,33.86,33.69,33.7,114200.0,25.9827,26.0134,25.8828,25.8905,114200.0
2011-10-19 15:30:00,33.7,33.86,33.69,33.71,159100.0,25.8905,26.0134,25.8828,25.8982,159100.0
2011-10-19 15:40:00,33.72,33.87,33.6,33.83,338800.0,25.9058,26.0211,25.8137,25.9904,338800.0
2011-10-19 15:50:00,33.85,33.86,33.68,33.74,401000.0,26.0057,26.0134,25.8751,25.9212,401000.0
2011-10-20 09:30:00,33.7,33.83,33.56,33.68,76100.0,25.8905,25.9904,25.7829,25.8751,76100.0
2011-10-20 09:40:00,33.67,33.74,33.55,33.63,74400.0,25.8674,25.9212,25.7752,25.8367,74400.0
2011-10-20 09:50:00,33.63,33.67,33.42,33.46,45500.0,25.8367,25.8674,25.6754,25.7061,45500.0
2011-10-20 10:00:00,33.47,33.69,33.44,33.54,82100.0,25.7138,25.8828,25.6907,25.7676,82100.0
2011-10-20 10:10:00,33.54,33.71,33.54,33.65,60100.0,25.7676,25.8982,25.7676,25.8521,60100.0
2011-10-20 10:20:00,33.66,33.69,33.46,33.55,47000.0,25.8598,25.8828,25.7061,25.7752,47000.0
2011-10-20 10:30:00,33.57,33.65,33.48,33.61,63700.0,25.7906,25.8521,25.7215,25.8213,63700.0
2011-10-20 10:40:00,33.62,33.64,33.45,33.45,41000.0,25.829,25.8444,25.6984,25.6984,41000.0
2011-10-20 10:50:00,33.43,33.49,33.35,33.41,70200.0,25.6831,25.7291,25.6216,25.6677,70200.0
2011-10-20 11:00:00,33.41,33.41,33.21,33.29,232600.0,25.6677,25.6677,25.514,25.5755,232600.0
2011-10-20 11:10:00,33.29,33.31,33.18,33.18,76700.0,25.5755,25.5909,25.491,25.491,76700.0
2011-10-20 11:20:00,33.2,33.37,33.2,33.34,71700.0,25.5063,25.637,25.5063,25.6139,71700.0
2011-10-20 11:30:00,33.34,33.46,33.32,33.39,54100.0,25.6139,25.7061,25.5985,25.6523,54100.0
2011-10-20 11:40:00,33.39,33.47,33.37,33.42,41800.0,25.6523,25.7138,25.637,25.6754,41800.0
2011-10-20 11:50:00,33.42,33.42,33.2,33.3,133400.0,25.6754,25.6754,25.5063,25.5832,133400.0
2011-10-20 12:00:00,33.3,33.39,33.27,33.33,80500.0,25.5832,25.6523,25.5601,25.6062,80500.0
2011-10-20 12:10:00,33.32,33.34,33.27,33.28,55200.0,25.5985,25.6139,25.5601,25.5678,55200.0
2011-10-20 12:20:00,33.27,33.41,33.27,33.39,56300.0,25.5601,25.6677,25.5601,25.6523,56300.0
2011-10-20 12:30:00,33.39,33.48,33.37,33.45,44600.0,25.6523,25.7215,25.637,25.6984,44600.0
2011-10-20 12:40:00,33.45,33.51,33.42,33.43,25700.0,25.6984,25.7445,25.6754,25.6831,25700.0
2011-10-20 12:50:00,33.45,33.58,33.42,33.57,38900.0,25.6984,25.7983,25.6754,25.7906,38900.0
2011-10-20 13:00:00,33.55,33.76,33.53,33.69,134300.0,25.7752,25.9366,25.7599,25.8828,134300.0
2011-10-20 13:10:00,33.67,33.83,33.64,33.78,51100.0,25.8674,25.9904,25.8444,25.9519,51100.0
2011-10-20 13:20:00,33.82,33.96,33.78,33.91,151300.0,25.9827,26.0902,25.9519,26.0518,151300.0
2011-10-20 13:30:00,33.92,33.96,33.86,33.88,64100.0,26.0595,26.0902,26.0134,26.0288,64100.0
2011-10-20 13:40:00,33.87,33.96,33.76,33.91,84200.0,26.0211,26.0902,25.9366,26.0518,84200.0
2011-10-20 13:50:00,33.91,34.01,33.84,33.84,70300.0,26.0518,26.1286,25.998,25.998,70300.0
2011-10-20 14:00:00,33.85,33.95,33.77,33.79,37000.0,26.0057,26.0825,25.9443,25.9596,37000.0
2011-10-20 14:10:00,33.79,33.85,33.74,33.8,31200.0,25.9596,26.0057,25.9212,25.9673,31200.0
2011-10-20 14:20:00,33.8,33.95,33.78,33.89,45300.0,25.9673,26.0825,25.9519,26.0365,45300.0
2011-10-20 14:30:00,33.9,34.12,33.89,34.1,57300.0,26.0441,26.2132,26.0365,26.1978,57300.0
2011-10-20 14:40:00,34.09,34.13,34.02,34.08,80200.0,26.1901,26.2208,26.1363,26.1824,80200.0
2011-10-20 14:50:00,34.07,34.16,34.05,34.06,74300.0,26.1747,26.2439,26.1594,26.1671,74300.0
2011-10-20 15:00:00,34.05,34.06,33.94,33.98,38600.0,26.1594,26.1671,26.0749,26.1056,38600.0
2011-10-20 15:10:00,33.97,33.98,33.91,33.96,42900.0,26.0979,26.1056,26.0518,26.0902,42900.0
2011-10-20 15:20:00,33.97,33.98,33.72,33.79,159400.0,26.0979,26.1056,25.9058,25.9596,159400.0
2011-10-20 15:30:00,33.78,33.87,33.75,33.76,73900.0,25.9519,26.0211,25.9289,25.9366,73900.0
2011-10-20 15:40:00,33.77,33.94,33.77,33.93,125800.0,25.9443,26.0749,25.9443,26.0672,125800.0
2011-10-20 15:50:00,33.93,33.94,33.84,33.89,216000.0,26.0672,26.0749,25.998,26.0365,216000.0
2011-10-21 09:30:00,34.78,34.84,34.6,34.62,578800.0,26.7202,26.7663,26.5819,26.5973,578800.0
2011-10-21 09:40:00,34.62,34.9,34.62,34.9,152000.0,26.5973,26.8124,26.5973,26.8124,152000.0
2011-10-21 09:50:00,34.91,34.97,34.85,34.86,193800.0,26.8201,26.8662,26.774,26.7817,193800.0
2011-10-21 10:00:00,34.86,34.91,34.8,34.89,109500.0,26.7817,26.8201,26.7356,26.8047,109500.0
2011-10-21 10:10:00,34.9,35.09,34.89,35.02,172600.0,26.8124,26.9584,26.8047,26.9046,172600.0
2011-10-21 10:20:00,35.03,35.21,34.97,35.21,232000.0,26.9123,27.0506,26.8662,27.0506,232000.0
2011-10-21 10:30:00,35.21,35.29,35.13,35.2,219900.0,27.0506,27.112,26.9891,27.0429,219900.0
2011-10-21 10:40:00,35.2,35.21,35.1,35.14,122600.0,27.0429,27.0506,26.9661,26.9968,122600.0
2011-10-21 10:50:00,35.14,35.15,35.03,35.11,103400.0,26.9968,27.0045,26.9123,26.9737,103400.0
2011-10-21 11:00:00,35.11,35.11,34.98,34.99,96500.0,26.9737,26.9737,26.8739,26.8815,96500.0
2011-10-21 11:10:00,34.98,35.01,34.97,34.99,80700.0,26.8739,26.8969,26.8662,26.8815,80700.0
2011-10-21 11:20:00,34.99,35.02,34.93,35.01,89900.0,26.8815,26.9046,26.8354,26.8969,89900.0
2011-10-21 11:30:00,35.01,35.06,34.99,35.01,92400.0,26.8969,26.9353,26.8815,26.8969,92400.0
2011-10-21 11:40:00,35.0,35.02,34.95,35.0,128700.0,26.8892,26.9046,26.8508,26.8892,128700.0
2011-10-21 11:50:00,35.0,35.03,34.99,35.02,97900.0,26.8892,26.9123,26.8815,26.9046,97900.0
2011-10-21 12:00:00,35.01,35.01,34.95,34.96,57600.0,26.8969,26.8969,26.8508,26.8585,57600.0
2011-10-21 12:10:00,34.97,35.0,34.92,34.93,44800.0,26.8662,26.8892,26.8278,26.8354,44800.0
2011-10-21 12:20:00,34.93,35.06,34.91,35.05,71900.0,26.8354,26.9353,26.8201,26.9276,71900.0
2011-10-21 12:30:00,35.05,35.05,34.98,34.99,91800.0,26.9276,26.9276,26.8739,26.8815,91800.0
2011-10-21 12:40:00,35.0,35.02,34.96,34.98,75100.0,26.8892,26.9046,26.8585,26.8739,75100.0
2011-10-21 12:50:00,34.97,35.0,34.95,34.99,56700.0,26.8662,26.8892,26.8508,26.8815,56700.0
2011-10-21 13:00:00,34.99,35.0,34.86,34.89,63000.0,26.8815,26.8892,26.7817,26.8047,63000.0
2011-10-21 13:10:00,34.89,34.99,34.83,34.96,88100.0,26.8047,26.8815,26.7586,26.8585,88100.0
2011-10-21 13:20:00,34.96,34.97,34.8,34.8,67400.0,26.8585,26.8662,26.7356,26.7356,67400.0
2011-10-21 13:30:00,34.79,34.91,34.75,34.84,76100.0,26.7279,26.8201,26.6972,26.7663,76100.0
2011-10-21 13:40:00,34.84,34.86,34.76,34.83,120700.0,26.7663,26.7817,26.7048,26.7586,120700.0
2011-10-21 13:50:00,34.82,34.83,34.73,34.76,45200.0,26.7509,26.7586,26.6818,26.7048,45200.0
2011-10-21 14:00:00,34.76,34.97,34.72,34.9,91600.0,26.7048,26.8662,26.6741,26.8124,91600.0
2011-10-21 14:10:00,34.9,34.93,34.83,34.86,86400.0,26.8124,26.8354,26.7586,26.7817,86400.0
2011-10-21 14:20:00,34.87,34.95,34.87,34.95,60500.0,26.7894,26.8508,26.7894,26.8508,60500.0
2011-10-21 14:30:00,34.94,34.95,34.82,34.9,178400.0,26.8431,26.8508,26.7509,26.8124,178400.0
2011-10-21 14:40:00,34.9,34.98,34.89,34.95,122400.0,26.8124,26.8739,26.8047,26.8508,122400.0
2011-10-21 14:50:00,34.96,35.05,34.94,35.04,74100.0,26.8585,26.9276,26.8431,26.92,74100.0
2011-10-21 15:00:00,35.05,35.07,35.02,35.02,114400.0,26.9276,26.943,26.9046,26.9046,114400.0
2011-10-21 15:10:00,35.02,35.06,35.02,35.04,95500.0,26.9046,26.9353,26.9046,26.92,95500.0
2011-10-21 15:20:00,35.04,35.14,35.03,35.05,140400.0,26.92,26.9968,26.9123,26.9276,140400.0
2011-10-21 15:30:00,35.05,35.07,34.94,34.95,149000.0,26.9276,26.943,26.8431,26.8508,149000.0
2011-10-21 15:40:00,34.95,34.95,34.84,34.95,299100.0,26.8508,26.8508,26.7663,26.8508,299100.0
2011-10-21 15:50:00,34.95,35.09,34.94,35.07,627700.0,26.8508,26.9584,26.8431,26.943,627700.0
2011-10-24 09:30:00,35.35,35.5,35.3,35.48,101400.0,27.1581,27.2734,27.1197,27.258,101400.0
2011-10-24 09:40:00,35.46,35.7,35.43,35.68,141500.0,27.2426,27.427,27.2196,27.4116,141500.0
2011-10-24 09:50:00,35.7,35.73,35.65,35.7,80500.0,27.427,27.4501,27.3886,27.427,80500.0
2011-10-24 10:00:00,35.7,35.72,35.53,35.71,74100.0,27.427,27.4424,27.2964,27.4347,74100.0
2011-10-24 10:10:00,35.71,35.89,35.68,35.88,134000.0,27.4347,27.573,27.4116,27.5653,134000.0
2011-10-24 10:20:00,35.88,35.9,35.73,35.88,125300.0,27.5653,27.5807,27.4501,27.5653,125300.0
2011-10-24 10:30:00,35.87,35.87,35.72,35.76,66600.0,27.5576,27.5576,27.4424,27.4731,66600.0
2011-10-24 10:40:00,35.76,35.81,35.68,35.76,104700.0,27.4731,27.5115,27.4116,27.4731,104700.0
2011-10-24 10:50:00,35.76,35.8,35.73,35.79,101800.0,27.4731,27.5038,27.4501,27.4962,101800.0
2011-10-24 11:00:00,35.8,35.88,35.78,35.83,90500.0,27.5038,27.5653,27.4885,27.5269,90500.0
2011-10-24 11:10:00,35.83,35.86,35.76,35.81,93600.0,27.5269,27.5499,27.4731,27.5115,93600.0
2011-10-24 11:20:00,35.82,35.95,35.82,35.94,89800.0,27.5192,27.6191,27.5192,27.6114,89800.0
2011-10-24 11:30:00,35.93,35.97,35.87,35.93,86300.0,27.6037,27.6344,27.5576,27.6037,86300.0
2011-10-24 11:40:00,35.94,36.0,35.89,35.93,76100.0,27.6114,27.6575,27.573,27.6037,76100.0
2011-10-24 11:50:00,35.92,35.93,35.82,35.84,58400.0,27.596,27.6037,27.5192,27.5346,58400.0
2011-10-24 12:00:00,35.83,35.86,35.81,35.84,26800.0,27.5269,27.5499,27.5115,27.5346,26800.0
2011-10-24 12:10:00,35.84,35.95,35.84,35.9,64600.0,27.5346,27.6191,27.5346,27.5807,64600.0
2011-10-24 12:20:00,35.9,36.02,35.9,36.0,94500.0,27.5807,27.6729,27.5807,27.6575,94500.0
2011-10-24 12:30:00,36.01,36.06,35.96,35.97,118600.0,27.6652,27.7036,27.6268,27.6344,118600.0
2011-10-24 12:40:00,35.97,35.98,35.89,35.91,65200.0,27.6344,27.6421,27.573,27.5883,65200.0
2011-10-24 12:50:00,35.91,35.94,35.87,35.9,82900.0,27.5883,27.6114,27.5576,27.5807,82900.0
2011-10-24 13:00:00,35.9,35.9,35.8,35.81,59000.0,27.5807,27.5807,27.5038,27.5115,59000.0
2011-10-24 13:10:00,35.8,35.94,35.79,35.88,66000.0,27.5038,27.6114,27.4962,27.5653,66000.0
2011-10-24 13:20:00,35.88,35.89,35.86,35.86,34000.0,27.5653,27.573,27.5499,27.5499,34000.0
2011-10-24 13:30:00,35.87,35.95,35.86,35.95,55400.0,27.5576,27.6191,27.5499,27.6191,55400.0
2011-10-24 13:40:00,35.94,36.07,35.93,36.07,57600.0,27.6114,27.7113,27.6037,27.7113,57600.0
2011-10-24 13:50:00,36.06,36.08,35.98,35.99,45500.0,27.7036,27.7189,27.6421,27.6498,45500.0
2011-10-24 14:00:00,35.98,36.08,35.96,36.03,108700.0,27.6421,27.7189,27.6268,27.6805,108700.0
2011-10-24 14:10:00,36.03,36.06,35.86,35.91,88500.0,27.6805,27.7036,27.5499,27.5883,88500.0
2011-10-24 14:20:00,35.91,35.98,35.9,35.96,49500.0,27.5883,27.6421,27.5807,27.6268,49500.0
2011-10-24 14:30:00,35.96,36.0,35.93,35.97,44000.0,27.6268,27.6575,27.6037,27.6344,44000.0
2011-10-24 14:40:00,35.97,35.97,35.9,35.92,61400.0,27.6344,27.6344,27.5807,27.596,61400.0
2011-10-24 14:50:00,35.93,35.98,35.89,35.98,74900.0,27.6037,27.6421,27.573,27.6421,74900.0
2011-10-24 15:00:00,35.98,36.09,35.98,36.08,99300.0,27.6421,27.7266,27.6421,27.7189,99300.0
2011-10-24 15:10:00,36.08,36.08,35.95,35.98,136100.0,27.7189,27.7189,27.6191,27.6421,136100.0
2011-10-24 15:20:00,35.98,36.0,35.8,35.81,109700.0,27.6421,27.6575,27.5038,27.5115,109700.0
2011-10-24 15:30:00,35.81,35.85,35.77,35.8,136600.0,27.5115,27.5422,27.4808,27.5038,136600.0
2011-10-24 15:40:00,35.81,35.92,35.73,35.9,550900.0,27.5115,27.596,27.4501,27.5807,550900.0
2011-10-24 15:50:00,35.89,35.98,35.82,35.95,248900.0,27.573,27.6421,27.5192,27.6191,248900.0
2011-10-25 09:30:00,35.81,35.89,35.27,35.49,156500.0,27.5115,27.573,27.0967,27.2657,156500.0
2011-10-25 09:40:00,35.49,35.73,35.47,35.72,130000.0,27.2657,27.4501,27.2503,27.4424,130000.0
2011-10-25 09:50:00,35.73,35.81,35.59,35.79,101400.0,27.4501,27.5115,27.3425,27.4962,101400.0
2011-10-25 10:00:00,35.79,35.79,35.39,35.54,144100.0,27.4962,27.4962,27.1888,27.3041,144100.0
2011-10-25 10:10:00,35.54,35.61,35.48,35.61,53600.0,27.3041,27.3579,27.258,27.3579,53600.0
2011-10-25 10:20:00,35.61,35.83,35.59,35.8,71500.0,27.3579,27.5269,27.3425,27.5038,71500.0
2011-10-25 10:30:00,35.8,35.92,35.79,35.9,86500.0,27.5038,27.596,27.4962,27.5807,86500.0
2011-10-25 10:40:00,35.9,35.93,35.82,35.9,57600.0,27.5807,27.6037,27.5192,27.5807,57600.0
2011-10-25 10:50:00,35.88,35.89,35.69,35.71,105000.0,27.5653,27.573,27.4193,27.4347,105000.0
2011-10-25 11:00:00,35.7,35.78,35.53,35.57,64900.0,27.427,27.4885,27.2964,27.3271,64900.0
2011-10-25 11:10:00,35.57,35.58,35.43,35.45,108400.0,27.3271,27.3348,27.2196,27.2349,108400.0
2011-10-25 11:20:00,35.43,35.48,35.35,35.45,51900.0,27.2196,27.258,27.1581,27.2349,51900.0
2011-10-25 11:30:00,35.44,35.58,35.43,35.46,45600.0,27.2273,27.3348,27.2196,27.2426,45600.0
2011-10-25 11:40:00,35.49,35.49,35.36,35.4,26700.0,27.2657,27.2657,27.1658,27.1965,26700.0
2011-10-25 11:50:00,35.38,35.5,35.36,35.45,25600.0,27.1812,27.2734,27.1658,27.2349,25600.0
2011-10-25 12:00:00,35.46,35.55,35.4,35.52,69400.0,27.2426,27.3118,27.1965,27.2887,69400.0
2011-10-25 12:10:00,35.52,35.55,35.47,35.53,35400.0,27.2887,27.3118,27.2503,27.2964,35400.0
2011-10-25 12:20:00,35.53,35.57,35.46,35.55,29200.0,27.2964,27.3271,27.2426,27.3118,29200.0
2011-10-25 12:30:00,35.54,35.55,35.41,35.42,45800.0,27.3041,27.3118,27.2042,27.2119,45800.0
2011-10-25 12:40:00,35.42,35.42,35.33,35.34,47900.0,27.2119,27.2119,27.1428,27.1504,47900.0
2011-10-25 12:50:00,35.33,35.34,35.29,35.32,22300.0,27.1428,27.1504,27.112,27.1351,22300.0
2011-10-25 13:00:00,35.32,35.52,35.32,35.48,41900.0,27.1351,27.2887,27.1351,27.258,41900.0
2011-10-25 13:10:00,35.48,35.49,35.43,35.45,36700.0,27.258,27.2657,27.2196,27.2349,36700.0
2011-10-25 13:20:00,35.45,35.51,35.44,35.46,76600.0,27.2349,27.281,27.2273,27.2426,76600.0
2011-10-25 13:30:00,35.45,35.45,35.32,35.32,48900.0,27.2349,27.2349,27.1351,27.1351,48900.0
2011-10-25 13:40:00,35.32,35.35,35.27,35.33,52200.0,27.1351,27.1581,27.0967,27.1428,52200.0
2011-10-25 13:50:00,35.33,35.51,35.33,35.49,70400.0,27.1428,27.281,27.1428,27.2657,70400.0
2011-10-25 14:00:00,35.49,35.49,35.31,35.39,50800.0,27.2657,27.2657,27.1274,27.1888,50800.0
2011-10-25 14:10:00,35.37,35.4,35.32,35.37,33500.0,27.1735,27.1965,27.1351,27.1735,33500.0
2011-10-25 14:20:00,35.38,35.4,35.31,35.37,34400.0,27.1812,27.1965,27.1274,27.1735,34400.0
2011-10-25 14:30:00,35.36,35.38,35.29,35.29,38700.0,27.1658,27.1812,27.112,27.112,38700.0
2011-10-25 14:40:00,35.29,35.42,35.27,35.38,55200.0,27.112,27.2119,27.0967,27.1812,55200.0
2011-10-25 14:50:00,35.38,35.45,35.36,35.45,50500.0,27.1812,27.2349,27.1658,27.2349,50500.0
2011-10-25 15:00:00,35.46,35.52,35.42,35.44,43400.0,27.2426,27.2887,27.2119,27.2273,43400.0
2011-10-25 15:10:00,35.44,35.44,35.3,35.3,68600.0,27.2273,27.2273,27.1197,27.1197,68600.0
2011-10-25 15:20:00,35.3,35.32,35.22,35.27,83200.0,27.1197,27.1351,27.0582,27.0967,83200.0
2011-10-25 15:30:00,35.27,35.37,35.27,35.29,128400.0,27.0967,27.1735,27.0967,27.112,128400.0
2011-10-25 15:40:00,35.29,35.34,35.16,35.16,143800.0,27.112,27.1504,27.0121,27.0121,143800.0
2011-10-25 15:50:00,35.17,35.19,35.03,35.16,335700.0,27.0198,27.0352,26.9123,27.0121,335700.0
2011-10-26 09:30:00,35.94,36.15,35.69,35.86,214000.0,27.6114,27.7727,27.4193,27.5499,214000.0
2011-10-26 09:40:00,35.85,35.93,35.65,35.69,190800.0,27.5422,27.6037,27.3886,27.4193,190800.0
2011-10-26 09:50:00,35.7,35.72,35.6,35.69,126200.0,27.427,27.4424,27.3502,27.4193,126200.0
2011-10-26 10:00:00,35.69,35.71,35.47,35.47,81200.0,27.4193,27.4347,27.2503,27.2503,81200.0
2011-10-26 10:10:00,35.47,35.54,35.34,35.54,129700.0,27.2503,27.3041,27.1504,27.3041,129700.0
2011-10-26 10:20:00,35.54,35.64,35.51,35.61,119400.0,27.3041,27.3809,27.281,27.3579,119400.0
2011-10-26 10:30:00,35.61,35.62,35.44,35.5,104300.0,27.3579,27.3655,27.2273,27.2734,104300.0
2011-10-26 10:40:00,35.49,35.5,35.19,35.19,84700.0,27.2657,27.2734,27.0352,27.0352,84700.0
2011-10-26 10:50:00,35.19,35.32,35.1,35.31,131600.0,27.0352,27.1351,26.9661,27.1274,131600.0
2011-10-26 11:00:00,35.3,35.55,35.3,35.43,168000.0,27.1197,27.3118,27.1197,27.2196,168000.0
2011-10-26 11:10:00,35.43,35.68,35.41,35.67,132100.0,27.2196,27.4116,27.2042,27.404,132100.0
2011-10-26 11:20:00,35.66,35.68,35.49,35.63,155100.0,27.3963,27.4116,27.2657,27.3732,155100.0
2011-10-26 11:30:00,35.62,35.79,35.62,35.76,166500.0,27.3655,27.4962,27.3655,27.4731,166500.0
2011-10-26 11:40:00,35.75,35.84,35.7,35.7,152400.0,27.4654,27.5346,27.427,27.427,152400.0
2011-10-26 11:50:00,35.71,35.74,35.67,35.68,31100.0,27.4347,27.4577,27.404,27.4116,31100.0
2011-10-26 12:00:00,35.68,35.74,35.65,35.69,39000.0,27.4116,27.4577,27.3886,27.4193,39000.0
2011-10-26 12:10:00,35.69,35.69,35.56,35.66,48600.0,27.4193,27.4193,27.3195,27.3963,48600.0
2011-10-26 12:20:00,35.67,35.7,35.51,35.55,47900.0,27.404,27.427,27.281,27.3118,47900.0
2011-10-26 12:30:00,35.54,35.54,35.48,35.5,42100.0,27.3041,27.3041,27.258,27.2734,42100.0
2011-10-26 12:40:00,35.5,35.62,35.5,35.59,54700.0,27.2734,27.3655,27.2734,27.3425,54700.0
2011-10-26 12:50:00,35.58,35.59,35.43,35.45,43000.0,27.3348,27.3425,27.2196,27.2349,43000.0
2011-10-26 13:00:00,35.47,35.47,35.27,35.27,47400.0,27.2503,27.2503,27.0967,27.0967,47400.0
2011-10-26 13:10:00,35.26,35.42,35.26,35.41,64900.0,27.089,27.2119,27.089,27.2042,64900.0
2011-10-26 13:20:00,35.42,35.51,35.42,35.47,105900.0,27.2119,27.281,27.2119,27.2503,105900.0
2011-10-26 13:30:00,35.47,35.7,35.43,35.69,228800.0,27.2503,27.427,27.2196,27.4193,228800.0
2011-10-26 13:40:00,35.69,35.7,35.49,35.56,137100.0,27.4193,27.427,27.2657,27.3195,137100.0
2011-10-26 13:50:00,35.57,35.69,35.51,35.64,233800.0,27.3271,27.4193,27.281,27.3809,233800.0
2011-10-26 14:00:00,35.64,35.86,35.63,35.83,148600.0,27.3809,27.5499,27.3732,27.5269,148600.0
2011-10-26 14:10:00,35.82,35.86,35.66,35.66,77700.0,27.5192,27.5499,27.3963,27.3963,77700.0
2011-10-26 14:20:00,35.66,35.66,35.44,35.49,246800.0,27.3963,27.3963,27.2273,27.2657,246800.0
2011-10-26 14:30:00,35.49,35.95,35.48,35.91,137100.0,27.2657,27.6191,27.258,27.5883,137100.0
2011-10-26 14:40:00,35.9,35.91,35.72,35.74,103500.0,27.5807,27.5883,27.4424,27.4577,103500.0
2011-10-26 14:50:00,35.74,35.77,35.61,35.7,99100.0,27.4577,27.4808,27.3579,27.427,99100.0
2011-10-26 15:00:00,35.7,35.71,35.58,35.61,173200.0,27.427,27.4347,27.3348,27.3579,173200.0
2011-10-26 15:10:00,35.61,35.85,35.59,35.8,154200.0,27.3579,27.5422,27.3425,27.5038,154200.0
2011-10-26 15:20:00,35.8,35.87,35.64,35.81,264900.0,27.5038,27.5576,27.3809,27.5115,264900.0
2011-10-26 15:30:00,35.8,36.02,35.77,35.94,263500.0,27.5038,27.6729,27.4808,27.6114,263500.0
2011-10-26 15:40:00,35.94,35.98,35.77,35.77,253300.0,27.6114,27.6421,27.4808,27.4808,253300.0
2011-10-26 15:50:00,35.77,35.86,35.7,35.81,427600.0,27.4808,27.5499,27.427,27.5115,427600.0
2011-10-27 09:30:00,37.04,37.31,37.04,37.17,325800.0,28.4565,28.6639,28.4565,28.5564,325800.0
2011-10-27 09:40:00,37.19,37.22,37.03,37.04,192700.0,28.5717,28.5948,28.4488,28.4565,192700.0
2011-10-27 09:50:00,37.05,37.06,36.89,36.9,129700.0,28.4642,28.4718,28.3412,28.3489,129700.0
2011-10-27 10:00:00,36.88,36.93,36.71,36.72,110500.0,28.3336,28.372,28.203,28.2106,110500.0
2011-10-27 10:10:00,36.73,36.76,36.62,36.69,174000.0,28.2183,28.2414,28.1338,28.1876,174000.0
2011-10-27 10:20:00,36.67,36.69,36.45,36.48,108700.0,28.1722,28.1876,28.0032,28.0263,108700.0
2011-10-27 10:30:00,36.47,36.52,36.29,36.33,155000.0,28.0186,28.057,27.8803,27.911,155000.0
2011-10-27 10:40:00,36.33,36.42,36.24,36.39,245800.0,27.911,27.9802,27.8419,27.9571,245800.0
2011-10-27 10:50:00,36.4,36.59,36.38,36.59,95000.0,27.9648,28.1108,27.9494,28.1108,95000.0
2011-10-27 11:00:00,36.59,36.62,36.56,36.58,84800.0,28.1108,28.1338,28.0877,28.1031,84800.0
2011-10-27 11:10:00,36.58,36.66,36.55,36.66,110600.0,28.1031,28.1645,28.08,28.1645,110600.0
2011-10-27 11:20:00,36.66,36.73,36.64,36.73,45700.0,28.1645,28.2183,28.1492,28.2183,45700.0
2011-10-27 11:30:00,36.73,36.74,36.59,36.68,159000.0,28.2183,28.226,28.1108,28.1799,159000.0
2011-10-27 11:40:00,36.67,36.7,36.5,36.6,86100.0,28.1722,28.1953,28.0416,28.1184,86100.0
2011-10-27 11:50:00,36.59,36.61,36.55,36.6,85500.0,28.1108,28.1261,28.08,28.1184,85500.0
2011-10-27 12:00:00,36.61,36.74,36.61,36.72,90000.0,28.1261,28.226,28.1261,28.2106,90000.0
2011-10-27 12:10:00,36.72,36.75,36.66,36.68,110200.0,28.2106,28.2337,28.1645,28.1799,110200.0
2011-10-27 12:20:00,36.67,36.67,36.53,36.59,119100.0,28.1722,28.1722,28.0647,28.1108,119100.0
2011-10-27 12:30:00,36.59,36.73,36.59,36.73,70300.0,28.1108,28.2183,28.1108,28.2183,70300.0
2011-10-27 12:40:00,36.72,36.78,36.68,36.74,74700.0,28.2106,28.2567,28.1799,28.226,74700.0
2011-10-27 12:50:00,36.74,36.74,36.65,36.69,131900.0,28.226,28.226,28.1569,28.1876,131900.0
2011-10-27 13:00:00,36.69,36.82,36.68,36.7,268200.0,28.1876,28.2875,28.1799,28.1953,268200.0
2011-10-27 13:10:00,36.7,36.85,36.7,36.79,90500.0,28.1953,28.3105,28.1953,28.2644,90500.0
2011-10-27 13:20:00,36.78,36.8,36.72,36.75,91200.0,28.2567,28.2721,28.2106,28.2337,91200.0
2011-10-27 13:30:00,36.75,36.8,36.74,36.76,80400.0,28.2337,28.2721,28.226,28.2414,80400.0
2011-10-27 13:40:00,36.76,36.78,36.72,36.74,174100.0,28.2414,28.2567,28.2106,28.226,174100.0
2011-10-27 13:50:00,36.74,36.86,36.73,36.85,106700.0,28.226,28.3182,28.2183,28.3105,106700.0
2011-10-27 14:00:00,36.86,36.88,36.8,36.81,103700.0,28.3182,28.3336,28.2721,28.2798,103700.0
2011-10-27 14:10:00,36.8,36.81,36.69,36.7,130900.0,28.2721,28.2798,28.1876,28.1953,130900.0
2011-10-27 14:20:00,36.71,36.85,36.69,36.85,110200.0,28.203,28.3105,28.1876,28.3105,110200.0
2011-10-27 14:30:00,36.85,36.94,36.78,36.9,132100.0,28.3105,28.3797,28.2567,28.3489,132100.0
2011-10-27 14:40:00,36.91,36.92,36.79,36.79,101900.0,28.3566,28.3643,28.2644,28.2644,101900.0
2011-10-27 14:50:00,36.79,36.91,36.77,36.84,105900.0,28.2644,28.3566,28.2491,28.3028,105900.0
2011-10-27 15:00:00,36.85,36.93,36.82,36.91,146000.0,28.3105,28.372,28.2875,28.3566,146000.0
2011-10-27 15:10:00,36.91,37.02,36.89,37.02,145200.0,28.3566,28.4411,28.3412,28.4411,145200.0
2011-10-27 15:20:00,37.02,37.11,36.95,36.97,240400.0,28.4411,28.5103,28.3873,28.4027,240400.0
2011-10-27 15:30:00,36.97,37.03,36.9,36.94,236400.0,28.4027,28.4488,28.3489,28.3797,236400.0
2011-10-27 15:40:00,36.94,37.01,36.67,36.78,390200.0,28.3797,28.4334,28.1722,28.2567,390200.0
2011-10-27 15:50:00,36.78,36.83,36.64,36.8,503400.0,28.2567,28.2951,28.1492,28.2721,503400.0
2011-10-28 09:30:00,36.71,36.87,36.6,36.84,130500.0,28.203,28.3259,28.1184,28.3028,130500.0
2011-10-28 09:40:00,36.83,36.83,36.46,36.47,107000.0,28.2951,28.2951,28.0109,28.0186,107000.0
2011-10-28 09:50:00,36.47,36.6,36.33,36.59,104800.0,28.0186,28.1184,27.911,28.1108,104800.0
2011-10-28 10:00:00,36.58,36.64,36.42,36.48,163200.0,28.1031,28.1492,27.9802,28.0263,163200.0
2011-10-28 10:10:00,36.47,36.56,36.34,36.38,66500.0,28.0186,28.0877,27.9187,27.9494,66500.0
2011-10-28 10:20:00,36.36,36.48,36.36,36.37,66700.0,27.9341,28.0263,27.9341,27.9417,66700.0
2011-10-28 10:30:00,36.38,36.55,36.33,36.5,74500.0,27.9494,28.08,27.911,28.0416,74500.0
2011-10-28 10:40:00,36.51,36.58,36.44,36.46,72200.0,28.0493,28.1031,27.9955,28.0109,72200.0
2011-10-28 10:50:00,36.47,36.52,36.41,36.52,94400.0,28.0186,28.057,27.9725,28.057,94400.0
2011-10-28 11:00:00,36.51,36.65,36.48,36.63,65800.0,28.0493,28.1569,28.0263,28.1415,65800.0
2011-10-28 11:10:00,36.63,36.66,36.58,36.6,89000.0,28.1415,28.1645,28.1031,28.1184,89000.0
2011-10-28 11:20:00,36.6,36.67,36.47,36.53,123000.0,28.1184,28.1722,28.0186,28.0647,123000.0
2011-10-28 11:30:00,36.54,36.63,36.46,36.48,90200.0,28.0724,28.1415,28.0109,28.0263,90200.0
2011-10-28 11:40:00,36.47,36.47,36.36,36.39,76000.0,28.0186,28.0186,27.9341,27.9571,76000.0
2011-10-28 11:50:00,36.38,36.42,36.29,36.33,99900.0,27.9494,27.9802,27.8803,27.911,99900.0
2011-10-28 12:00:00,36.33,36.42,36.32,36.35,47300.0,27.911,27.9802,27.9033,27.9264,47300.0
2011-10-28 12:10:00,36.35,36.35,36.28,36.28,39800.0,27.9264,27.9264,27.8726,27.8726,39800.0
2011-10-28 12:20:00,36.28,36.31,36.17,36.17,63400.0,27.8726,27.8956,27.7881,27.7881,63400.0
2011-10-28 12:30:00,36.17,36.21,36.11,36.13,59000.0,27.7881,27.8188,27.742,27.7574,59000.0
2011-10-28 12:40:00,36.13,36.25,36.13,36.19,105600.0,27.7574,27.8496,27.7574,27.8035,105600.0
2011-10-28 12:50:00,36.19,36.19,36.07,36.08,164500.0,27.8035,27.8035,27.7113,27.7189,164500.0
2011-10-28 13:00:00,36.08,36.09,36.0,36.05,89500.0,27.7189,27.7266,27.6575,27.6959,89500.0
2011-10-28 13:10:00,36.06,36.14,36.04,36.12,74600.0,27.7036,27.765,27.6882,27.7497,74600.0
2011-10-28 13:20:00,36.12,36.34,36.12,36.23,234800.0,27.7497,27.9187,27.7497,27.8342,234800.0
2011-10-28 13:30:00,36.23,36.27,36.19,36.25,136500.0,27.8342,27.8649,27.8035,27.8496,136500.0
2011-10-28 13:40:00,36.26,36.34,36.18,36.19,224000.0,27.8572,27.9187,27.7958,27.8035,224000.0
2011-10-28 13:50:00,36.18,36.22,36.14,36.19,75600.0,27.7958,27.8265,27.765,27.8035,75600.0
2011-10-28 14:00:00,36.21,36.24,36.11,36.2,119000.0,27.8188,27.8419,27.742,27.8111,119000.0
2011-10-28 14:10:00,36.21,36.21,35.96,35.96,145300.0,27.8188,27.8188,27.6268,27.6268,145300.0
2011-10-28 14:20:00,35.97,36.01,35.83,35.88,200700.0,27.6344,27.6652,27.5269,27.5653,200700.0
2011-10-28 14:30:00,35.88,35.91,35.8,35.82,116100.0,27.5653,27.5883,27.5038,27.5192,116100.0
2011-10-28 14:40:00,35.82,35.97,35.82,35.9,79400.0,27.5192,27.6344,27.5192,27.5807,79400.0
2011-10-28 14:50:00,35.89,35.95,35.86,35.89,111100.0,27.573,27.6191,27.5499,27.573,111100.0
2011-10-28 15:00:00,35.9,36.15,35.89,36.04,143700.0,27.5807,27.7727,27.573,27.6882,143700.0
2011-10-28 15:10:00,36.05,36.11,35.96,36.02,88100.0,27.6959,27.742,27.6268,27.6729,88100.0
2011-10-28 15:20:00,36.02,36.17,36.02,36.14,116700.0,27.6729,27.7881,27.6729,27.765,116700.0
2011-10-28 15:30:00,36.13,36.13,36.03,36.1,240700.0,27.7574,27.7574,27.6805,27.7343,240700.0
2011-10-28 15:40:00,36.1,36.21,36.08,36.18,284000.0,27.7343,27.8188,27.7189,27.7958,284000.0
2011-10-28 15:50:00,36.17,36.18,36.11,36.11,441600.0,27.7881,27.7958,27.742,27.742,441600.0
2011-10-31 09:30:00,35.73,35.82,35.52,35.56,97800.0,27.4501,27.5192,27.2887,27.3195,97800.0
2011-10-31 09:40:00,35.57,35.67,35.52,35.59,70500.0,27.3271,27.404,27.2887,27.3425,70500.0
2011-10-31 09:50:00,35.59,35.82,35.52,35.79,80600.0,27.3425,27.5192,27.2887,27.4962,80600.0
2011-10-31 10:00:00,35.78,35.83,35.71,35.73,96800.0,27.4885,27.5269,27.4347,27.4501,96800.0
2011-10-31 10:10:00,35.73,35.9,35.73,35.77,56600.0,27.4501,27.5807,27.4501,27.4808,56600.0
2011-10-31 10:20:00,35.77,35.78,35.69,35.75,49300.0,27.4808,27.4885,27.4193,27.4654,49300.0
2011-10-31 10:30:00,35.75,35.9,35.75,35.9,51700.0,27.4654,27.5807,27.4654,27.5807,51700.0
2011-10-31 10:40:00,35.89,35.89,35.77,35.79,52000.0,27.573,27.573,27.4808,27.4962,52000.0
2011-10-31 10:50:00,35.8,36.01,35.8,35.95,89300.0,27.5038,27.6652,27.5038,27.6191,89300.0
2011-10-31 11:00:00,35.96,36.02,35.87,35.97,74000.0,27.6268,27.6729,27.5576,27.6344,74000.0
2011-10-31 11:10:00,35.98,35.98,35.81,35.83,53700.0,27.6421,27.6421,27.5115,27.5269,53700.0
2011-10-31 11:20:00,35.83,35.9,35.8,35.8,43200.0,27.5269,27.5807,27.5038,27.5038,43200.0
2011-10-31 11:30:00,35.8,35.91,35.8,35.83,43000.0,27.5038,27.5883,27.5038,27.5269,43000.0
2011-10-31 11:40:00,35.84,35.91,35.84,35.89,34600.0,27.5346,27.5883,27.5346,27.573,34600.0
2011-10-31 11:50:00,35.9,35.92,35.8,35.85,60600.0,27.5807,27.596,27.5038,27.5422,60600.0
2011-10-31 12:00:00,35.84,35.88,35.76,35.82,79200.0,27.5346,27.5653,27.4731,27.5192,79200.0
2011-10-31 12:10:00,35.83,35.91,35.73,35.76,60100.0,27.5269,27.5883,27.4501,27.4731,60100.0
2011-10-31 12:20:00,35.76,35.76,35.63,35.63,56300.0,27.4731,27.4731,27.3732,27.3732,56300.0
2011-10-31 12:30:00,35.64,35.7,35.62,35.67,68200.0,27.3809,27.427,27.3655,27.404,68200.0
2011-10-31 12:40:00,35.66,35.76,35.66,35.7,56800.0,27.3963,27.4731,27.3963,27.427,56800.0
2011-10-31 12:50:00,35.69,35.71,35.64,35.68,48100.0,27.4193,27.4347,27.3809,27.4116,48100.0
2011-10-31 13:00:00,35.68,35.82,35.67,35.76,59000.0,27.4116,27.5192,27.404,27.4731,59000.0
2011-10-31 13:10:00,35.76,35.85,35.76,35.83,41500.0,27.4731,27.5422,27.4731,27.5269,41500.0
2011-10-31 13:20:00,35.82,35.89,35.8,35.82,63000.0,27.5192,27.573,27.5038,27.5192,63000.0
2011-10-31 13:30:00,35.81,35.91,35.81,35.9,93400.0,27.5115,27.5883,27.5115,27.5807,93400.0
2011-10-31 13:40:00,35.89,35.9,35.81,35.89,57400.0,27.573,27.5807,27.5115,27.573,57400.0
2011-10-31 13:50:00,35.89,35.9,35.73,35.75,68000.0,27.573,27.5807,27.4501,27.4654,68000.0
2011-10-31 14:00:00,35.75,35.81,35.64,35.66,80600.0,27.4654,27.5115,27.3809,27.3963,80600.0
2011-10-31 14:10:00,35.67,35.67,35.59,35.67,77000.0,27.404,27.404,27.3425,27.404,77000.0
2011-10-31 14:20:00,35.68,35.72,35.58,35.67,89500.0,27.4116,27.4424,27.3348,27.404,89500.0
2011-10-31 14:30:00,35.68,35.68,35.51,35.54,102000.0,27.4116,27.4116,27.281,27.3041,102000.0
2011-10-31 14:40:00,35.55,35.58,35.51,35.55,71600.0,27.3118,27.3348,27.281,27.3118,71600.0
2011-10-31 14:50:00,35.55,35.65,35.55,35.61,72600.0,27.3118,27.3886,27.3118,27.3579,72600.0
2011-10-31 15:00:00,35.61,35.63,35.5,35.51,126100.0,27.3579,27.3732,27.2734,27.281,126100.0
2011-10-31 15:10:00,35.51,35.56,35.45,35.46,155700.0,27.281,27.3195,27.2349,27.2426,155700.0
2011-10-31 15:20:00,35.45,35.5,35.36,35.38,158900.0,27.2349,27.2734,27.1658,27.1812,158900.0
2011-10-31 15:30:00,35.38,35.52,35.35,35.5,175800.0,27.1812,27.2887,27.1581,27.2734,175800.0
2011-10-31 15:40:00,35.5,35.51,35.26,35.32,342100.0,27.2734,27.281,27.089,27.1351,342100.0
2011-10-31 15:50:00,35.33,35.43,35.21,35.21,551300.0,27.1428,27.2196,27.0506,27.0506,551300.0
2011-11-01 09:30:00,33.61,33.67,33.42,33.42,343100.0,25.8213,25.8674,25.6754,25.6754,343100.0
2011-11-01 09:40:00,33.41,33.67,33.37,33.43,402900.0,25.6677,25.8674,25.637,25.6831,402900.0
2011-11-01 09:50:00,33.41,33.62,33.35,33.46,311400.0,25.6677,25.829,25.6216,25.7061,311400.0
2011-11-01 10:00:00,33.45,33.52,33.28,33.5,347700.0,25.6984,25.7522,25.5678,25.7368,347700.0
2011-11-01 10:10:00,33.5,33.65,33.47,33.57,212100.0,25.7368,25.8521,25.7138,25.7906,212100.0
2011-11-01 10:20:00,33.57,33.67,33.45,33.6,176600.0,25.7906,25.8674,25.6984,25.8137,176600.0
2011-11-01 10:30:00,33.6,33.61,33.53,33.58,144300.0,25.8137,25.8213,25.7599,25.7983,144300.0
2011-11-01 10:40:00,33.58,33.63,33.37,33.39,151300.0,25.7983,25.8367,25.637,25.6523,151300.0
2011-11-01 10:50:00,33.39,33.45,33.17,33.19,219800.0,25.6523,25.6984,25.4833,25.4987,219800.0
2011-11-01 11:00:00,33.19,33.25,33.05,33.08,190900.0,25.4987,25.5448,25.3911,25.4142,190900.0
2011-11-01 11:10:00,33.07,33.28,33.05,33.28,96300.0,25.4065,25.5678,25.3911,25.5678,96300.0
2011-11-01 11:20:00,33.28,33.28,33.15,33.17,119300.0,25.5678,25.5678,25.4679,25.4833,119300.0
2011-11-01 11:30:00,33.16,33.18,33.07,33.08,120900.0,25.4756,25.491,25.4065,25.4142,120900.0
2011-11-01 11:40:00,33.08,33.11,32.88,32.89,206000.0,25.4142,25.4372,25.2605,25.2682,206000.0
2011-11-01 11:50:00,32.89,32.96,32.79,32.93,131800.0,25.2682,25.322,25.1914,25.2989,131800.0
2011-11-01 12:00:00,32.93,33.03,32.78,33.0,147200.0,25.2989,25.3757,25.1837,25.3527,147200.0
2011-11-01 12:10:00,33.0,33.14,32.98,32.98,119800.0,25.3527,25.4603,25.3373,25.3373,119800.0
2011-11-01 12:20:00,32.97,33.13,32.96,33.06,70500.0,25.3296,25.4526,25.322,25.3988,70500.0
2011-11-01 12:30:00,33.06,33.34,33.02,33.34,113200.0,25.3988,25.6139,25.3681,25.6139,113200.0
2011-11-01 12:40:00,33.34,33.35,33.03,33.03,116800.0,25.6139,25.6216,25.3757,25.3757,116800.0
2011-11-01 12:50:00,33.02,33.04,32.9,32.91,67200.0,25.3681,25.3834,25.2759,25.2836,67200.0
2011-11-01 13:00:00,32.9,33.08,32.87,33.0,62900.0,25.2759,25.4142,25.2528,25.3527,62900.0
2011-11-01 13:10:00,32.99,33.03,32.92,32.97,93000.0,25.345,25.3757,25.2912,25.3296,93000.0
2011-11-01 13:20:00,32.96,33.24,32.74,33.18,174800.0,25.322,25.5371,25.1529,25.491,174800.0
2011-11-01 13:30:00,33.2,33.35,33.12,33.15,210200.0,25.5063,25.6216,25.4449,25.4679,210200.0
2011-11-01 13:40:00,33.14,33.45,33.11,33.41,247600.0,25.4603,25.6984,25.4372,25.6677,247600.0
2011-11-01 13:50:00,33.41,33.52,33.2,33.32,187500.0,25.6677,25.7522,25.5063,25.5985,187500.0
2011-11-01 14:00:00,33.3,33.52,33.27,33.49,151900.0,25.5832,25.7522,25.5601,25.7291,151900.0
2011-11-01 14:10:00,33.48,33.51,33.34,33.39,100400.0,25.7215,25.7445,25.6139,25.6523,100400.0
2011-11-01 14:20:00,33.39,33.61,33.38,33.52,149500.0,25.6523,25.8213,25.6446,25.7522,149500.0
2011-11-01 14:30:00,33.52,33.56,33.37,33.4,204500.0,25.7522,25.7829,25.637,25.66,204500.0
2011-11-01 14:40:00,33.39,33.45,33.3,33.3,152500.0,25.6523,25.6984,25.5832,25.5832,152500.0
2011-11-01 14:50:00,33.3,33.47,33.28,33.38,202000.0,25.5832,25.7138,25.5678,25.6446,202000.0
2011-11-01 15:00:00,33.38,33.43,33.22,33.3,252900.0,25.6446,25.6831,25.5217,25.5832,252900.0
2011-11-01 15:10:00,33.3,33.41,33.23,33.31,175400.0,25.5832,25.6677,25.5294,25.5909,175400.0
2011-11-01 15:20:00,33.31,33.4,33.19,33.38,186300.0,25.5909,25.66,25.4987,25.6446,186300.0
2011-11-01 15:30:00,33.38,33.63,33.38,33.62,482000.0,25.6446,25.8367,25.6446,25.829,482000.0
2011-11-01 15:40:00,33.62,33.64,33.19,33.3,593100.0,25.829,25.8444,25.4987,25.5832,593100.0
2011-11-01 15:50:00,33.3,33.3,33.08,33.24,674900.0,25.5832,25.5832,25.4142,25.5371,674900.0
2011-11-02 09:30:00,33.73,33.78,33.53,33.53,129100.0,25.9135,25.9519,25.7599,25.7599,129100.0
2011-11-02 09:40:00,33.54,33.75,33.54,33.74,101500.0,25.7676,25.9289,25.7676,25.9212,101500.0
2011-11-02 09:50:00,33.74,33.75,33.52,33.57,139100.0,25.9212,25.9289,25.7522,25.7906,139100.0
2011-11-02 10:00:00,33.58,33.67,33.51,33.59,124100.0,25.7983,25.8674,25.7445,25.806,124100.0
2011-11-02 10:10:00,33.59,33.68,33.56,33.59,73900.0,25.806,25.8751,25.7829,25.806,73900.0
2011-11-02 10:20:00,33.59,33.74,33.56,33.73,83300.0,25.806,25.9212,25.7829,25.9135,83300.0
2011-11-02 10:30:00,33.73,33.75,33.67,33.73,88900.0,25.9135,25.9289,25.8674,25.9135,88900.0
2011-11-02 10:40:00,33.73,33.92,33.73,33.92,89000.0,25.9135,26.0595,25.9135,26.0595,89000.0
2011-11-02 10:50:00,33.92,33.98,33.84,33.94,263500.0,26.0595,26.1056,25.998,26.0749,263500.0
2011-11-02 11:00:00,33.95,34.06,33.94,34.04,229900.0,26.0825,26.1671,26.0749,26.1517,229900.0
2011-11-02 11:10:00,34.03,34.08,33.94,34.07,84700.0,26.144,26.1824,26.0749,26.1747,84700.0
2011-11-02 11:20:00,34.07,34.12,34.01,34.02,67100.0,26.1747,26.2132,26.1286,26.1363,67100.0
2011-11-02 11:30:00,34.01,34.01,33.89,33.94,74800.0,26.1286,26.1286,26.0365,26.0749,74800.0
2011-11-02 11:40:00,33.94,33.96,33.91,33.91,62300.0,26.0749,26.0902,26.0518,26.0518,62300.0
2011-11-02 11:50:00,33.92,33.92,33.79,33.8,100500.0,26.0595,26.0595,25.9596,25.9673,100500.0
2011-11-02 12:00:00,33.8,33.86,33.76,33.86,60900.0,25.9673,26.0134,25.9366,26.0134,60900.0
2011-11-02 12:10:00,33.86,33.98,33.85,33.85,58200.0,26.0134,26.1056,26.0057,26.0057,58200.0
2011-11-02 12:20:00,33.85,34.04,33.82,34.02,76500.0,26.0057,26.1517,25.9827,26.1363,76500.0
2011-11-02 12:30:00,34.03,34.06,33.87,34.02,69500.0,26.144,26.1671,26.0211,26.1363,69500.0
2011-11-02 12:40:00,34.02,34.11,33.88,33.88,85300.0,26.1363,26.2055,26.0288,26.0288,85300.0
2011-11-02 12:50:00,33.88,33.93,33.77,33.77,67100.0,26.0288,26.0672,25.9443,25.9443,67100.0
2011-11-02 13:00:00,33.77,33.78,33.64,33.75,136300.0,25.9443,25.9519,25.8444,25.9289,136300.0
2011-11-02 13:10:00,33.76,33.8,33.69,33.7,48800.0,25.9366,25.9673,25.8828,25.8905,48800.0
2011-11-02 13:20:00,33.7,33.7,33.54,33.63,94600.0,25.8905,25.8905,25.7676,25.8367,94600.0
2011-11-02 13:30:00,33.63,33.76,33.6,33.76,62400.0,25.8367,25.9366,25.8137,25.9366,62400.0
2011-11-02 13:40:00,33.76,33.8,33.71,33.76,55300.0,25.9366,25.9673,25.8982,25.9366,55300.0
2011-11-02 13:50:00,33.76,33.77,33.59,33.61,45900.0,25.9366,25.9443,25.806,25.8213,45900.0
2011-11-02 14:00:00,33.6,33.68,33.5,33.59,159000.0,25.8137,25.8751,25.7368,25.806,159000.0
2011-11-02 14:10:00,33.59,33.6,33.48,33.54,116200.0,25.806,25.8137,25.7215,25.7676,116200.0
2011-11-02 14:20:00,33.55,33.62,33.48,33.54,164600.0,25.7752,25.829,25.7215,25.7676,164600.0
2011-11-02 14:30:00,33.54,33.8,33.52,33.73,211500.0,25.7676,25.9673,25.7522,25.9135,211500.0
2011-11-02 14:40:00,33.73,33.81,33.7,33.8,148700.0,25.9135,25.975,25.8905,25.9673,148700.0
2011-11-02 14:50:00,33.8,33.91,33.76,33.8,260700.0,25.9673,26.0518,25.9366,25.9673,260700.0
2011-11-02 15:00:00,33.8,33.94,33.77,33.9,190200.0,25.9673,26.0749,25.9443,26.0441,190200.0
2011-11-02 15:10:00,33.91,34.0,33.89,34.0,150000.0,26.0518,26.121,26.0365,26.121,150000.0
2011-11-02 15:20:00,34.0,34.07,33.98,34.01,150800.0,26.121,26.1747,26.1056,26.1286,150800.0
2011-11-02 15:30:00,34.01,34.04,33.89,33.97,225800.0,26.1286,26.1517,26.0365,26.0979,225800.0
2011-11-02 15:40:00,33.97,34.04,33.84,33.9,398000.0,26.0979,26.1517,25.998,26.0441,398000.0
2011-11-02 15:50:00,33.91,33.95,33.88,33.93,718600.0,26.0518,26.0825,26.0288,26.0672,718600.0
2011-11-03 09:30:00,34.53,34.61,34.25,34.31,120700.0,26.5281,26.5896,26.313,26.3591,120700.0
2011-11-03 09:40:00,34.3,34.35,34.01,34.02,140000.0,26.3514,26.3899,26.1286,26.1363,140000.0
2011-11-03 09:50:00,34.02,34.02,33.76,33.81,122300.0,26.1363,26.1363,25.9366,25.975,122300.0
2011-11-03 10:00:00,33.83,33.85,33.5,33.63,175900.0,25.9904,26.0057,25.7368,25.8367,175900.0
2011-11-03 10:10:00,33.62,33.76,33.55,33.7,125200.0,25.829,25.9366,25.7752,25.8905,125200.0
2011-11-03 10:20:00,33.73,33.82,33.63,33.76,104100.0,25.9135,25.9827,25.8367,25.9366,104100.0
2011-11-03 10:30:00,33.76,33.81,33.65,33.74,83900.0,25.9366,25.975,25.8521,25.9212,83900.0
2011-11-03 10:40:00,33.75,34.09,33.75,34.02,174800.0,25.9289,26.1901,25.9289,26.1363,174800.0
2011-11-03 10:50:00,34.03,34.13,33.93,33.95,134200.0,26.144,26.2208,26.0672,26.0825,134200.0
2011-11-03 11:00:00,33.95,33.99,33.87,33.89,154500.0,26.0825,26.1133,26.0211,26.0365,154500.0
2011-11-03 11:10:00,33.89,34.05,33.87,34.05,66600.0,26.0365,26.1594,26.0211,26.1594,66600.0
2011-11-03 11:20:00,34.05,34.14,34.04,34.13,50700.0,26.1594,26.2285,26.1517,26.2208,50700.0
2011-11-03 11:30:00,34.14,34.21,34.05,34.13,53700.0,26.2285,26.2823,26.1594,26.2208,53700.0
2011-11-03 11:40:00,34.12,34.17,34.04,34.11,60300.0,26.2132,26.2516,26.1517,26.2055,60300.0
2011-11-03 11:50:00,34.1,34.16,34.0,34.01,53300.0,26.1978,26.2439,26.121,26.1286,53300.0
2011-11-03 12:00:00,34.0,34.15,33.97,34.14,62800.0,26.121,26.2362,26.0979,26.2285,62800.0
2011-11-03 12:10:00,34.14,34.2,34.09,34.12,97200.0,26.2285,26.2746,26.1901,26.2132,97200.0
2011-11-03 12:20:00,34.13,34.28,34.11,34.24,53200.0,26.2208,26.3361,26.2055,26.3053,53200.0
2011-11-03 12:30:00,34.25,34.25,34.08,34.12,87400.0,26.313,26.313,26.1824,26.2132,87400.0
2011-11-03 12:40:00,34.11,34.29,34.07,34.27,58600.0,26.2055,26.3438,26.1747,26.3284,58600.0
2011-11-03 12:50:00,34.28,34.33,34.24,34.27,35300.0,26.3361,26.3745,26.3053,26.3284,35300.0
2011-11-03 13:00:00,34.27,34.3,34.21,34.3,34600.0,26.3284,26.3514,26.2823,26.3514,34600.0
2011-11-03 13:10:00,34.3,34.38,34.3,34.36,49500.0,26.3514,26.4129,26.3514,26.3975,49500.0
2011-11-03 13:20:00,34.36,34.38,34.26,34.29,43600.0,26.3975,26.4129,26.3207,26.3438,43600.0
2011-11-03 13:30:00,34.29,34.37,34.27,34.35,38000.0,26.3438,26.4052,26.3284,26.3899,38000.0
2011-11-03 13:40:00,34.36,34.48,34.32,34.48,48200.0,26.3975,26.4897,26.3668,26.4897,48200.0
2011-11-03 13:50:00,34.49,34.5,34.27,34.3,102100.0,26.4974,26.5051,26.3284,26.3514,102100.0
2011-11-03 14:00:00,34.31,34.41,34.26,34.38,71900.0,26.3591,26.4359,26.3207,26.4129,71900.0
2011-11-03 14:10:00,34.39,34.4,34.28,34.3,52500.0,26.4206,26.4283,26.3361,26.3514,52500.0
2011-11-03 14:20:00,34.29,34.34,34.24,34.29,47900.0,26.3438,26.3822,26.3053,26.3438,47900.0
2011-11-03 14:30:00,34.28,34.33,34.21,34.27,70700.0,26.3361,26.3745,26.2823,26.3284,70700.0
2011-11-03 14:40:00,34.27,34.31,34.21,34.21,52800.0,26.3284,26.3591,26.2823,26.2823,52800.0
2011-11-03 14:50:00,34.21,34.28,34.21,34.26,69800.0,26.2823,26.3361,26.2823,26.3207,69800.0
2011-11-03 15:00:00,34.27,34.35,34.26,34.35,57400.0,26.3284,26.3899,26.3207,26.3899,57400.0
2011-11-03 15:10:00,34.36,34.4,34.28,34.33,95800.0,26.3975,26.4283,26.3361,26.3745,95800.0
2011-11-03 15:20:00,34.34,34.42,34.28,34.39,90400.0,26.3822,26.4436,26.3361,26.4206,90400.0
2011-11-03 15:30:00,34.39,34.49,34.29,34.3,142900.0,26.4206,26.4974,26.3438,26.3514,142900.0
2011-11-03 15:40:00,34.3,34.34,34.25,34.34,220500.0,26.3514,26.3822,26.313,26.3822,220500.0
2011-11-03 15:50:00,34.35,34.49,34.34,34.36,473800.0,26.3899,26.4974,26.3822,26.3975,473800.0
2011-11-04 09:30:00,33.96,34.19,33.93,34.1,78900.0,26.0902,26.2669,26.0672,26.1978,78900.0
2011-11-04 09:40:00,34.1,34.27,34.08,34.22,103700.0,26.1978,26.3284,26.1824,26.29,103700.0
2011-11-04 09:50:00,34.23,34.25,34.04,34.06,80700.0,26.2977,26.313,26.1517,26.1671,80700.0
2011-11-04 10:00:00,34.03,34.09,33.94,33.97,64300.0,26.144,26.1901,26.0749,26.0979,64300.0
2011-11-04 10:10:00,33.98,34.07,33.89,33.9,40000.0,26.1056,26.1747,26.0365,26.0441,40000.0
2011-11-04 10:20:00,33.89,33.9,33.74,33.86,46700.0,26.0365,26.0441,25.9212,26.0134,46700.0
2011-11-04 10:30:00,33.85,33.85,33.69,33.72,53800.0,26.0057,26.0057,25.8828,25.9058,53800.0
2011-11-04 10:40:00,33.72,33.81,33.71,33.8,47500.0,25.9058,25.975,25.8982,25.9673,47500.0
2011-11-04 10:50:00,33.8,33.81,33.7,33.81,64800.0,25.9673,25.975,25.8905,25.975,64800.0
2011-11-04 11:00:00,33.82,33.92,33.81,33.84,54800.0,25.9827,26.0595,25.975,25.998,54800.0
2011-11-04 11:10:00,33.85,33.88,33.66,33.66,57300.0,26.0057,26.0288,25.8598,25.8598,57300.0
2011-11-04 11:20:00,33.66,33.81,33.62,33.78,75700.0,25.8598,25.975,25.829,25.9519,75700.0
2011-11-04 11:30:00,33.78,33.87,33.74,33.87,56700.0,25.9519,26.0211,25.9212,26.0211,56700.0
2011-11-04 11:40:00,33.87,33.9,33.79,33.83,33100.0,26.0211,26.0441,25.9596,25.9904,33100.0
2011-11-04 11:50:00,33.82,33.87,33.76,33.77,83100.0,25.9827,26.0211,25.9366,25.9443,83100.0
2011-11-04 12:00:00,33.77,33.86,33.7,33.7,59400.0,25.9443,26.0134,25.8905,25.8905,59400.0
2011-11-04 12:10:00,33.71,33.82,33.71,33.77,41900.0,25.8982,25.9827,25.8982,25.9443,41900.0
2011-11-04 12:20:00,33.77,33.79,33.7,33.71,74300.0,25.9443,25.9596,25.8905,25.8982,74300.0
2011-11-04 12:30:00,33.72,33.72,33.65,33.65,44000.0,25.9058,25.9058,25.8521,25.8521,44000.0
2011-11-04 12:40:00,33.66,33.69,33.59,33.63,49300.0,25.8598,25.8828,25.806,25.8367,49300.0
2011-11-04 12:50:00,33.62,33.62,33.52,33.61,79300.0,25.829,25.829,25.7522,25.8213,79300.0
2011-11-04 13:00:00,33.62,33.66,33.57,33.66,44600.0,25.829,25.8598,25.7906,25.8598,44600.0
2011-11-04 13:10:00,33.67,33.76,33.66,33.74,38000.0,25.8674,25.9366,25.8598,25.9212,38000.0
2011-11-04 13:20:00,33.75,33.77,33.69,33.75,46600.0,25.9289,25.9443,25.8828,25.9289,46600.0
2011-11-04 13:30:00,33.75,33.82,33.75,33.78,21000.0,25.9289,25.9827,25.9289,25.9519,21000.0
2011-11-04 13:40:00,33.79,33.98,33.78,33.92,37500.0,25.9596,26.1056,25.9519,26.0595,37500.0
2011-11-04 13:50:00,33.93,33.96,33.87,33.94,30400.0,26.0672,26.0902,26.0211,26.0749,30400.0
2011-11-04 14:00:00,33.94,33.95,33.87,33.93,29700.0,26.0749,26.0825,26.0211,26.0672,29700.0
2011-11-04 14:10:00,33.93,33.95,33.86,33.95,17200.0,26.0672,26.0825,26.0134,26.0825,17200.0
2011-11-04 14:20:00,33.94,34.0,33.9,33.97,37600.0,26.0749,26.121,26.0441,26.0979,37600.0
2011-11-04 14:30:00,33.96,34.0,33.8,33.81,55000.0,26.0902,26.121,25.9673,25.975,55000.0
2011-11-04 14:40:00,33.8,33.95,33.8,33.9,47300.0,25.9673,26.0825,25.9673,26.0441,47300.0
2011-11-04 14:50:00,33.9,33.97,33.9,33.96,47400.0,26.0441,26.0979,26.0441,26.0902,47400.0
2011-11-04 15:00:00,33.96,33.97,33.79,33.79,49500.0,26.0902,26.0979,25.9596,25.9596,49500.0
2011-11-04 15:10:00,33.78,33.9,33.78,33.89,52000.0,25.9519,26.0441,25.9519,26.0365,52000.0
2011-11-04 15:20:00,33.89,33.95,33.84,33.92,56500.0,26.0365,26.0825,25.998,26.0595,56500.0
2011-11-04 15:30:00,33.91,34.01,33.9,33.94,136100.0,26.0518,26.1286,26.0441,26.0749,136100.0
2011-11-04 15:40:00,33.94,34.14,33.94,34.07,152500.0,26.0749,26.2285,26.0749,26.1747,152500.0
2011-11-04 15:50:00,34.07,34.08,33.94,34.06,296700.0,26.1747,26.1824,26.0749,26.1671,296700.0
2011-11-07 09:30:00,34.09,34.35,34.05,34.33,94800.0,26.1901,26.3899,26.1594,26.3745,94800.0
2011-11-07 09:40:00,34.33,34.45,34.23,34.41,117200.0,26.3745,26.4667,26.2977,26.4359,117200.0
2011-11-07 09:50:00,34.42,34.53,34.37,34.44,113100.0,26.4436,26.5281,26.4052,26.459,113100.0
2011-11-07 10:00:00,34.43,34.48,34.25,34.36,163600.0,26.4513,26.4897,26.313,26.3975,163600.0
2011-11-07 10:10:00,34.37,34.4,34.17,34.2,120700.0,26.4052,26.4283,26.2516,26.2746,120700.0
2011-11-07 10:20:00,34.2,34.22,34.12,34.17,90800.0,26.2746,26.29,26.2132,26.2516,90800.0
2011-11-07 10:30:00,34.17,34.17,34.0,34.05,84000.0,26.2516,26.2516,26.121,26.1594,84000.0
2011-11-07 10:40:00,34.06,34.09,33.97,33.98,173200.0,26.1671,26.1901,26.0979,26.1056,173200.0
2011-11-07 10:50:00,33.99,34.04,33.89,33.95,105800.0,26.1133,26.1517,26.0365,26.0825,105800.0
2011-11-07 11:00:00,33.95,34.08,33.92,33.98,94800.0,26.0825,26.1824,26.0595,26.1056,94800.0
2011-11-07 11:10:00,33.98,34.13,33.98,34.02,104400.0,26.1056,26.2208,26.1056,26.1363,104400.0
2011-11-07 11:20:00,34.01,34.02,33.86,33.91,107300.0,26.1286,26.1363,26.0134,26.0518,107300.0
2011-11-07 11:30:00,33.91,33.91,33.73,33.86,162000.0,26.0518,26.0518,25.9135,26.0134,162000.0
2011-11-07 11:40:00,33.85,33.87,33.74,33.74,83200.0,26.0057,26.0211,25.9212,25.9212,83200.0
2011-11-07 11:50:00,33.74,33.76,33.66,33.69,131300.0,25.9212,25.9366,25.8598,25.8828,131300.0
2011-11-07 12:00:00,33.69,33.9,33.69,33.83,96100.0,25.8828,26.0441,25.8828,25.9904,96100.0
2011-11-07 12:10:00,33.84,33.84,33.61,33.61,94400.0,25.998,25.998,25.8213,25.8213,94400.0
2011-11-07 12:20:00,33.61,33.67,33.58,33.65,58500.0,25.8213,25.8674,25.7983,25.8521,58500.0
2011-11-07 12:30:00,33.66,33.67,33.59,33.59,59800.0,25.8598,25.8674,25.806,25.806,59800.0
2011-11-07 12:40:00,33.6,33.65,33.58,33.6,103800.0,25.8137,25.8521,25.7983,25.8137,103800.0
2011-11-07 12:50:00,33.61,33.62,33.58,33.58,165200.0,25.8213,25.829,25.7983,25.7983,165200.0
2011-11-07 13:00:00,33.59,33.61,33.56,33.61,26900.0,25.806,25.8213,25.7829,25.8213,26900.0
2011-11-07 13:10:00,33.6,33.7,33.6,33.69,48400.0,25.8137,25.8905,25.8137,25.8828,48400.0
2011-11-07 13:20:00,33.69,33.76,33.67,33.76,27600.0,25.8828,25.9366,25.8674,25.9366,27600.0
2011-11-07 13:30:00,33.76,33.8,33.75,33.79,38400.0,25.9366,25.9673,25.9289,25.9596,38400.0
2011-11-07 13:40:00,33.79,33.79,33.68,33.69,49700.0,25.9596,25.9596,25.8751,25.8828,49700.0
2011-11-07 13:50:00,33.68,33.85,33.63,33.84,157600.0,25.8751,26.0057,25.8367,25.998,157600.0
2011-11-07 14:00:00,33.84,33.85,33.73,33.73,162700.0,25.998,26.0057,25.9135,25.9135,162700.0
2011-11-07 14:10:00,33.74,33.77,33.68,33.69,159700.0,25.9212,25.9443,25.8751,25.8828,159700.0
2011-11-07 14:20:00,33.68,33.82,33.68,33.77,123500.0,25.8751,25.9827,25.8751,25.9443,123500.0
2011-11-07 14:30:00,33.77,33.77,33.69,33.74,114900.0,25.9443,25.9443,25.8828,25.9212,114900.0
2011-11-07 14:40:00,33.75,33.75,33.67,33.72,124400.0,25.9289,25.9289,25.8674,25.9058,124400.0
2011-11-07 14:50:00,33.72,33.9,33.7,33.89,139600.0,25.9058,26.0441,25.8905,26.0365,139600.0
2011-11-07 15:00:00,33.89,33.93,33.83,33.91,72200.0,26.0365,26.0672,25.9904,26.0518,72200.0
2011-11-07 15:10:00,33.91,33.99,33.83,33.84,92100.0,26.0518,26.1133,25.9904,25.998,92100.0
2011-11-07 15:20:00,33.83,33.9,33.76,33.76,65800.0,25.9904,26.0441,25.9366,25.9366,65800.0
2011-11-07 15:30:00,33.77,33.94,33.76,33.91,154300.0,25.9443,26.0749,25.9366,26.0518,154300.0
2011-11-07 15:40:00,33.92,33.97,33.89,33.93,213200.0,26.0595,26.0979,26.0365,26.0672,213200.0
2011-11-07 15:50:00,33.93,34.02,33.89,33.93,398700.0,26.0672,26.1363,26.0365,26.0672,398700.0
2011-11-08 09:30:00,34.51,34.55,34.25,34.36,188400.0,26.5128,26.5435,26.313,26.3975,188400.0
2011-11-08 09:40:00,34.36,34.42,34.32,34.35,92700.0,26.3975,26.4436,26.3668,26.3899,92700.0
2011-11-08 09:50:00,34.35,34.47,34.32,34.47,81400.0,26.3899,26.482,26.3668,26.482,81400.0
2011-11-08 10:00:00,34.47,34.49,34.33,34.38,58700.0,26.482,26.4974,26.3745,26.4129,58700.0
2011-11-08 10:10:00,34.37,34.37,34.2,34.26,157800.0,26.4052,26.4052,26.2746,26.3207,157800.0
2011-11-08 10:20:00,34.27,34.3,34.07,34.08,99700.0,26.3284,26.3514,26.1747,26.1824,99700.0
2011-11-08 10:30:00,34.08,34.15,34.02,34.13,111100.0,26.1824,26.2362,26.1363,26.2208,111100.0
2011-11-08 10:40:00,34.14,34.17,34.08,34.13,72100.0,26.2285,26.2516,26.1824,26.2208,72100.0
2011-11-08 10:50:00,34.13,34.18,34.0,34.09,82900.0,26.2208,26.2592,26.121,26.1901,82900.0
2011-11-08 11:00:00,34.09,34.16,34.03,34.09,97600.0,26.1901,26.2439,26.144,26.1901,97600.0
2011-11-08 11:10:00,34.09,34.16,33.98,33.98,119100.0,26.1901,26.2439,26.1056,26.1056,119100.0
2011-11-08 11:20:00,33.99,34.0,33.86,34.0,82800.0,26.1133,26.121,26.0134,26.121,82800.0
2011-11-08 11:30:00,33.99,34.03,33.84,33.91,68800.0,26.1133,26.144,25.998,26.0518,68800.0
2011-11-08 11:40:00,33.91,33.97,33.82,33.94,49400.0,26.0518,26.0979,25.9827,26.0749,49400.0
2011-11-08 11:50:00,33.93,33.96,33.85,33.89,37400.0,26.0672,26.0902,26.0057,26.0365,37400.0
2011-11-08 12:00:00,33.9,33.96,33.83,33.96,41900.0,26.0441,26.0902,25.9904,26.0902,41900.0
2011-11-08 12:10:00,33.95,33.99,33.92,33.98,67600.0,26.0825,26.1133,26.0595,26.1056,67600.0
2011-11-08 12:20:00,33.99,34.0,33.84,33.84,36200.0,26.1133,26.121,25.998,25.998,36200.0
2011-11-08 12:30:00,33.84,33.96,33.84,33.94,53200.0,25.998,26.0902,25.998,26.0749,53200.0
2011-11-08 12:40:00,33.96,33.96,33.79,33.82,43300.0,26.0902,26.0902,25.9596,25.9827,43300.0
2011-11-08 12:50:00,33.82,33.83,33.77,33.83,33200.0,25.9827,25.9904,25.9443,25.9904,33200.0
2011-11-08 13:00:00,33.83,33.89,33.8,33.8,24700.0,25.9904,26.0365,25.9673,25.9673,24700.0
2011-11-08 13:10:00,33.8,33.8,33.72,33.73,41300.0,25.9673,25.9673,25.9058,25.9135,41300.0
2011-11-08 13:20:00,33.72,33.85,33.72,33.83,43200.0,25.9058,26.0057,25.9058,25.9904,43200.0
2011-11-08 13:30:00,33.84,33.92,33.82,33.91,77800.0,25.998,26.0595,25.9827,26.0518,77800.0
2011-11-08 13:40:00,33.91,34.13,33.89,34.09,78700.0,26.0518,26.2208,26.0365,26.1901,78700.0
2011-11-08 13:50:00,34.09,34.2,34.08,34.19,75400.0,26.1901,26.2746,26.1824,26.2669,75400.0
2011-11-08 14:00:00,34.19,34.21,34.05,34.08,51500.0,26.2669,26.2823,26.1594,26.1824,51500.0
2011-11-08 14:10:00,34.08,34.12,34.03,34.03,46400.0,26.1824,26.2132,26.144,26.144,46400.0
2011-11-08 14:20:00,34.03,34.1,33.97,34.1,228000.0,26.144,26.1978,26.0979,26.1978,228000.0
2011-11-08 14:30:00,34.1,34.15,34.07,34.13,53300.0,26.1978,26.2362,26.1747,26.2208,53300.0
2011-11-08 14:40:00,34.13,34.22,34.11,34.22,120400.0,26.2208,26.29,26.2055,26.29,120400.0
2011-11-08 14:50:00,34.22,34.32,34.21,34.25,92200.0,26.29,26.3668,26.2823,26.313,92200.0
2011-11-08 15:00:00,34.25,34.26,34.16,34.24,80800.0,26.313,26.3207,26.2439,26.3053,80800.0
2011-11-08 15:10:00,34.23,34.39,34.23,34.37,121500.0,26.2977,26.4206,26.2977,26.4052,121500.0
2011-11-08 15:20:00,34.38,34.4,34.34,34.39,89500.0,26.4129,26.4283,26.3822,26.4206,89500.0
2011-11-08 15:30:00,34.4,34.46,34.38,34.39,134600.0,26.4283,26.4744,26.4129,26.4206,134600.0
2011-11-08 15:40:00,34.4,34.41,34.26,34.35,232800.0,26.4283,26.4359,26.3207,26.3899,232800.0
2011-11-08 15:50:00,34.35,34.45,34.35,34.4,402900.0,26.3899,26.4667,26.3899,26.4283,402900.0
2011-11-09 09:30:00,33.28,33.35,33.07,33.08,272800.0,25.5678,25.6216,25.4065,25.4142,272800.0
2011-11-09 09:40:00,33.07,33.09,32.97,33.05,261600.0,25.4065,25.4218,25.3296,25.3911,261600.0
2011-11-09 09:50:00,33.04,33.07,32.86,32.96,104300.0,25.3834,25.4065,25.2451,25.322,104300.0
2011-11-09 10:00:00,32.96,33.1,32.95,33.03,78800.0,25.322,25.4295,25.3143,25.3757,78800.0
2011-11-09 10:10:00,33.03,33.16,33.01,33.12,74800.0,25.3757,25.4756,25.3604,25.4449,74800.0
2011-11-09 10:20:00,33.11,33.13,32.91,32.94,88000.0,25.4372,25.4526,25.2836,25.3066,88000.0
2011-11-09 10:30:00,32.94,33.02,32.87,32.89,102800.0,25.3066,25.3681,25.2528,25.2682,102800.0
2011-11-09 10:40:00,32.89,33.14,32.89,33.09,82300.0,25.2682,25.4603,25.2682,25.4218,82300.0
2011-11-09 10:50:00,33.1,33.21,33.09,33.18,164800.0,25.4295,25.514,25.4218,25.491,164800.0
2011-11-09 11:00:00,33.19,33.2,33.13,33.18,96000.0,25.4987,25.5063,25.4526,25.491,96000.0
2011-11-09 11:10:00,33.17,33.25,33.15,33.21,199100.0,25.4833,25.5448,25.4679,25.514,199100.0
2011-11-09 11:20:00,33.22,33.24,33.14,33.16,53100.0,25.5217,25.5371,25.4603,25.4756,53100.0
2011-11-09 11:30:00,33.16,33.23,33.14,33.21,60100.0,25.4756,25.5294,25.4603,25.514,60100.0
2011-11-09 11:40:00,33.22,33.23,33.15,33.23,51200.0,25.5217,25.5294,25.4679,25.5294,51200.0
2011-11-09 11:50:00,33.22,33.25,33.16,33.16,73100.0,25.5217,25.5448,25.4756,25.4756,73100.0
2011-11-09 12:00:00,33.16,33.19,33.09,33.1,67400.0,25.4756,25.4987,25.4218,25.4295,67400.0
2011-11-09 12:10:00,33.09,33.15,33.09,33.13,29300.0,25.4218,25.4679,25.4218,25.4526,29300.0
2011-11-09 12:20:00,33.12,33.17,33.07,33.1,100000.0,25.4449,25.4833,25.4065,25.4295,100000.0
2011-11-09 12:30:00,33.09,33.12,33.01,33.01,92900.0,25.4218,25.4449,25.3604,25.3604,92900.0
2011-11-09 12:40:00,33.01,33.06,32.94,33.0,137700.0,25.3604,25.3988,25.3066,25.3527,137700.0
2011-11-09 12:50:00,32.99,33.12,32.98,33.11,41000.0,25.345,25.4449,25.3373,25.4372,41000.0
2011-11-09 13:00:00,33.1,33.16,33.07,33.1,36800.0,25.4295,25.4756,25.4065,25.4295,36800.0
2011-11-09 13:10:00,33.11,33.12,32.97,32.99,39600.0,25.4372,25.4449,25.3296,25.345,39600.0
2011-11-09 13:20:00,32.99,33.02,32.93,33.01,41300.0,25.345,25.3681,25.2989,25.3604,41300.0
2011-11-09 13:30:00,33.0,33.02,32.96,33.01,45100.0,25.3527,25.3681,25.322,25.3604,45100.0
2011-11-09 13:40:00,33.0,33.0,32.86,32.86,75800.0,25.3527,25.3527,25.2451,25.2451,75800.0
2011-11-09 13:50:00,32.86,32.87,32.76,32.77,153600.0,25.2451,25.2528,25.1683,25.176,153600.0
2011-11-09 14:00:00,32.77,32.8,32.65,32.7,220900.0,25.176,25.199,25.0838,25.1222,220900.0
2011-11-09 14:10:00,32.7,32.75,32.65,32.68,240100.0,25.1222,25.1606,25.0838,25.1069,240100.0
2011-11-09 14:20:00,32.69,32.77,32.5,32.62,212100.0,25.1145,25.176,24.9686,25.0608,212100.0
2011-11-09 14:30:00,32.61,32.64,32.48,32.48,372000.0,25.0531,25.0761,24.9532,24.9532,372000.0
2011-11-09 14:40:00,32.48,32.51,32.42,32.45,208600.0,24.9532,24.9762,24.9071,24.9302,208600.0
2011-11-09 14:50:00,32.44,32.51,32.42,32.42,147000.0,24.9225,24.9762,24.9071,24.9071,147000.0
2011-11-09 15:00:00,32.41,32.54,32.39,32.53,178000.0,24.8994,24.9993,24.8841,24.9916,178000.0
2011-11-09 15:10:00,32.53,32.56,32.42,32.49,151800.0,24.9916,25.0147,24.9071,24.9609,151800.0
2011-11-09 15:20:00,32.49,32.61,32.49,32.53,153400.0,24.9609,25.0531,24.9609,24.9916,153400.0
2011-11-09 15:30:00,32.52,32.59,32.42,32.51,372900.0,24.9839,25.0377,24.9071,24.9762,372900.0
2011-11-09 15:40:00,32.51,32.61,32.48,32.56,414400.0,24.9762,25.0531,24.9532,25.0147,414400.0
2011-11-09 15:50:00,32.57,32.65,32.5,32.54,719800.0,25.0223,25.0838,24.9686,24.9993,719800.0
2011-11-10 09:30:00,33.04,33.12,32.82,32.91,66300.0,25.3834,25.4449,25.2144,25.2836,66300.0
2011-11-10 09:40:00,32.9,32.96,32.76,32.79,83400.0,25.2759,25.322,25.1683,25.1914,83400.0
2011-11-10 09:50:00,32.79,32.85,32.66,32.67,95500.0,25.1914,25.2375,25.0915,25.0992,95500.0
2011-11-10 10:00:00,32.67,32.85,32.64,32.78,99600.0,25.0992,25.2375,25.0761,25.1837,99600.0
2011-11-10 10:10:00,32.77,32.79,32.57,32.57,108900.0,25.176,25.1914,25.0223,25.0223,108900.0
2011-11-10 10:20:00,32.57,32.72,32.54,32.62,70000.0,25.0223,25.1376,24.9993,25.0608,70000.0
2011-11-10 10:30:00,32.61,32.7,32.5,32.7,108500.0,25.0531,25.1222,24.9686,25.1222,108500.0
2011-11-10 10:40:00,32.7,32.86,32.63,32.66,297600.0,25.1222,25.2451,25.0684,25.0915,297600.0
2011-11-10 10:50:00,32.66,32.79,32.66,32.7,76700.0,25.0915,25.1914,25.0915,25.1222,76700.0
2011-11-10 11:00:00,32.71,32.96,32.67,32.95,182200.0,25.1299,25.322,25.0992,25.3143,182200.0
2011-11-10 11:10:00,32.96,33.01,32.89,32.95,139300.0,25.322,25.3604,25.2682,25.3143,139300.0
2011-11-10 11:20:00,32.95,33.0,32.88,32.95,60700.0,25.3143,25.3527,25.2605,25.3143,60700.0
2011-11-10 11:30:00,32.95,33.08,32.9,32.95,122000.0,25.3143,25.4142,25.2759,25.3143,122000.0
2011-11-10 11:40:00,32.96,33.24,32.94,33.19,80700.0,25.322,25.5371,25.3066,25.4987,80700.0
2011-11-10 11:50:00,33.18,33.2,33.05,33.09,57100.0,25.491,25.5063,25.3911,25.4218,57100.0
2011-11-10 12:00:00,33.09,33.13,33.02,33.13,86800.0,25.4218,25.4526,25.3681,25.4526,86800.0
2011-11-10 12:10:00,33.14,33.18,32.98,32.99,90500.0,25.4603,25.491,25.3373,25.345,90500.0
2011-11-10 12:20:00,32.99,33.01,32.89,32.89,27100.0,25.345,25.3604,25.2682,25.2682,27100.0
2011-11-10 12:30:00,32.89,32.89,32.76,32.82,56300.0,25.2682,25.2682,25.1683,25.2144,56300.0
2011-11-10 12:40:00,32.81,32.86,32.76,32.84,35300.0,25.2067,25.2451,25.1683,25.2298,35300.0
2011-11-10 12:50:00,32.83,32.98,32.83,32.95,33500.0,25.2221,25.3373,25.2221,25.3143,33500.0
2011-11-10 13:00:00,32.96,32.99,32.95,32.98,32900.0,25.322,25.345,25.3143,25.3373,32900.0
2011-11-10 13:10:00,32.98,33.17,32.98,33.09,125300.0,25.3373,25.4833,25.3373,25.4218,125300.0
2011-11-10 13:20:00,33.1,33.11,33.03,33.04,36800.0,25.4295,25.4372,25.3757,25.3834,36800.0
2011-11-10 13:30:00,33.04,33.1,33.04,33.04,35700.0,25.3834,25.4295,25.3834,25.3834,35700.0
2011-11-10 13:40:00,33.05,33.12,32.96,32.97,37400.0,25.3911,25.4449,25.322,25.3296,37400.0
2011-11-10 13:50:00,32.97,33.09,32.96,33.09,35200.0,25.3296,25.4218,25.322,25.4218,35200.0
2011-11-10 14:00:00,33.09,33.1,32.92,32.96,91300.0,25.4218,25.4295,25.2912,25.322,91300.0
2011-11-10 14:10:00,32.95,33.1,32.95,33.05,37500.0,25.3143,25.4295,25.3143,25.3911,37500.0
2011-11-10 14:20:00,33.04,33.06,32.92,32.94,76300.0,25.3834,25.3988,25.2912,25.3066,76300.0
2011-11-10 14:30:00,32.95,32.98,32.86,32.9,62400.0,25.3143,25.3373,25.2451,25.2759,62400.0
2011-11-10 14:40:00,32.9,32.98,32.87,32.93,66000.0,25.2759,25.3373,25.2528,25.2989,66000.0
2011-11-10 14:50:00,32.94,32.96,32.75,32.75,65500.0,25.3066,25.322,25.1606,25.1606,65500.0
2011-11-10 15:00:00,32.75,32.86,32.73,32.77,68100.0,25.1606,25.2451,25.1453,25.176,68100.0
2011-11-10 15:10:00,32.77,32.86,32.76,32.79,57500.0,25.176,25.2451,25.1683,25.1914,57500.0
2011-11-10 15:20:00,32.78,33.02,32.75,32.95,119300.0,25.1837,25.3681,25.1606,25.3143,119300.0
2011-11-10 15:30:00,32.95,32.98,32.81,32.86,299800.0,25.3143,25.3373,25.2067,25.2451,299800.0
2011-11-10 15:40:00,32.87,32.96,32.82,32.95,217100.0,25.2528,25.322,25.2144,25.3143,217100.0
2011-11-10 15:50:00,32.94,33.07,32.92,32.94,401000.0,25.3066,25.4065,25.2912,25.3066,401000.0
2011-11-11 09:30:00,33.6,33.66,33.5,33.54,147900.0,25.8137,25.8598,25.7368,25.7676,147900.0
2011-11-11 09:40:00,33.54,33.67,33.54,33.65,90700.0,25.7676,25.8674,25.7676,25.8521,90700.0
2011-11-11 09:50:00,33.63,33.7,33.59,33.63,96900.0,25.8367,25.8905,25.806,25.8367,96900.0
2011-11-11 10:00:00,33.64,33.78,33.59,33.59,165300.0,25.8444,25.9519,25.806,25.806,165300.0
2011-11-11 10:10:00,33.6,33.62,33.48,33.51,79900.0,25.8137,25.829,25.7215,25.7445,79900.0
2011-11-11 10:20:00,33.52,33.61,33.47,33.61,82400.0,25.7522,25.8213,25.7138,25.8213,82400.0
2011-11-11 10:30:00,33.61,33.71,33.61,33.69,103900.0,25.8213,25.8982,25.8213,25.8828,103900.0
2011-11-11 10:40:00,33.69,33.74,33.64,33.68,61500.0,25.8828,25.9212,25.8444,25.8751,61500.0
2011-11-11 10:50:00,33.68,33.71,33.61,33.63,99600.0,25.8751,25.8982,25.8213,25.8367,99600.0
2011-11-11 11:00:00,33.63,33.71,33.63,33.66,27000.0,25.8367,25.8982,25.8367,25.8598,27000.0
2011-11-11 11:10:00,33.66,33.75,33.63,33.63,42200.0,25.8598,25.9289,25.8367,25.8367,42200.0
2011-11-11 11:20:00,33.63,33.66,33.59,33.64,24000.0,25.8367,25.8598,25.806,25.8444,24000.0
2011-11-11 11:30:00,33.64,33.66,33.54,33.55,21300.0,25.8444,25.8598,25.7676,25.7752,21300.0
2011-11-11 11:40:00,33.56,33.56,33.49,33.53,32600.0,25.7829,25.7829,25.7291,25.7599,32600.0
2011-11-11 11:50:00,33.54,33.57,33.49,33.57,45600.0,25.7676,25.7906,25.7291,25.7906,45600.0
2011-11-11 12:00:00,33.58,33.67,33.58,33.64,26900.0,25.7983,25.8674,25.7983,25.8444,26900.0
2011-11-11 12:10:00,33.65,33.67,33.59,33.6,30300.0,25.8521,25.8674,25.806,25.8137,30300.0
2011-11-11 12:20:00,33.6,33.63,33.49,33.52,49100.0,25.8137,25.8367,25.7291,25.7522,49100.0
2011-11-11 12:30:00,33.52,33.55,33.5,33.51,18600.0,25.7522,25.7752,25.7368,25.7445,18600.0
2011-11-11 12:40:00,33.51,33.59,33.51,33.57,61600.0,25.7445,25.806,25.7445,25.7906,61600.0
2011-11-11 12:50:00,33.57,33.59,33.53,33.59,16900.0,25.7906,25.806,25.7599,25.806,16900.0
2011-11-11 13:00:00,33.59,33.65,33.57,33.62,34500.0,25.806,25.8521,25.7906,25.829,34500.0
2011-11-11 13:10:00,33.63,33.64,33.55,33.55,28900.0,25.8367,25.8444,25.7752,25.7752,28900.0
2011-11-11 13:20:00,33.56,33.58,33.5,33.54,36000.0,25.7829,25.7983,25.7368,25.7676,36000.0
2011-11-11 13:30:00,33.55,33.58,33.49,33.51,32700.0,25.7752,25.7983,25.7291,25.7445,32700.0
2011-11-11 13:40:00,33.51,33.58,33.46,33.55,28900.0,25.7445,25.7983,25.7061,25.7752,28900.0
2011-11-11 13:50:00,33.54,33.55,33.46,33.49,20100.0,25.7676,25.7752,25.7061,25.7291,20100.0
2011-11-11 14:00:00,33.49,33.54,33.46,33.54,92100.0,25.7291,25.7676,25.7061,25.7676,92100.0
2011-11-11 14:10:00,33.53,33.57,33.51,33.57,32900.0,25.7599,25.7906,25.7445,25.7906,32900.0
2011-11-11 14:20:00,33.57,33.58,33.51,33.55,17100.0,25.7906,25.7983,25.7445,25.7752,17100.0
2011-11-11 14:30:00,33.56,33.62,33.55,33.58,22900.0,25.7829,25.829,25.7752,25.7983,22900.0
2011-11-11 14:40:00,33.58,33.61,33.57,33.58,18100.0,25.7983,25.8213,25.7906,25.7983,18100.0
2011-11-11 14:50:00,33.57,33.6,33.52,33.57,109800.0,25.7906,25.8137,25.7522,25.7906,109800.0
2011-11-11 15:00:00,33.56,33.56,33.46,33.5,58200.0,25.7829,25.7829,25.7061,25.7368,58200.0
2011-11-11 15:10:00,33.5,33.52,33.44,33.51,77200.0,25.7368,25.7522,25.6907,25.7445,77200.0
2011-11-11 15:20:00,33.51,33.52,33.44,33.48,86500.0,25.7445,25.7522,25.6907,25.7215,86500.0
2011-11-11 15:30:00,33.49,33.5,33.39,33.39,73100.0,25.7291,25.7368,25.6523,25.6523,73100.0
2011-11-11 15:40:00,33.39,33.45,33.35,33.45,152300.0,25.6523,25.6984,25.6216,25.6984,152300.0
2011-11-11 15:50:00,33.44,33.48,33.41,33.46,315800.0,25.6907,25.7215,25.6677,25.7061,315800.0
2011-11-14 09:30:00,33.27,33.38,33.15,33.35,59500.0,25.5601,25.6446,25.4679,25.6216,59500.0
2011-11-14 09:40:00,33.38,33.38,33.19,33.23,46700.0,25.6446,25.6446,25.4987,25.5294,46700.0
2011-11-14 09:50:00,33.21,33.28,33.15,33.25,52800.0,25.514,25.5678,25.4679,25.5448,52800.0
2011-11-14 10:00:00,33.25,33.36,33.16,33.36,91600.0,25.5448,25.6293,25.4756,25.6293,91600.0
2011-11-14 10:10:00,33.35,33.41,33.26,33.26,32400.0,25.6216,25.6677,25.5524,25.5524,32400.0
2011-11-14 10:20:00,33.27,33.33,33.24,33.28,31200.0,25.5601,25.6062,25.5371,25.5678,31200.0
2011-11-14 10:30:00,33.29,33.29,33.17,33.17,68100.0,25.5755,25.5755,25.4833,25.4833,68100.0
2011-11-14 10:40:00,33.17,33.19,33.09,33.15,84100.0,25.4833,25.4987,25.4218,25.4679,84100.0
2011-11-14 10:50:00,33.14,33.29,33.1,33.25,76900.0,25.4603,25.5755,25.4295,25.5448,76900.0
2011-11-14 11:00:00,33.25,33.42,33.24,33.32,96400.0,25.5448,25.6754,25.5371,25.5985,96400.0
2011-11-14 11:10:00,33.32,33.34,33.16,33.21,45200.0,25.5985,25.6139,25.4756,25.514,45200.0
2011-11-14 11:20:00,33.22,33.32,33.21,33.24,40200.0,25.5217,25.5985,25.514,25.5371,40200.0
2011-11-14 11:30:00,33.24,33.36,33.24,33.34,37900.0,25.5371,25.6293,25.5371,25.6139,37900.0
2011-11-14 11:40:00,33.34,33.35,33.24,33.28,41100.0,25.6139,25.6216,25.5371,25.5678,41100.0
2011-11-14 11:50:00,33.28,33.31,33.13,33.17,38500.0,25.5678,25.5909,25.4526,25.4833,38500.0
2011-11-14 12:00:00,33.18,33.26,33.14,33.24,41000.0,25.491,25.5524,25.4603,25.5371,41000.0
2011-11-14 12:10:00,33.24,33.24,33.12,33.12,32500.0,25.5371,25.5371,25.4449,25.4449,32500.0
2011-11-14 12:20:00,33.13,33.15,33.06,33.08,41000.0,25.4526,25.4679,25.3988,25.4142,41000.0
2011-11-14 12:30:00,33.07,33.08,33.01,33.07,27100.0,25.4065,25.4142,25.3604,25.4065,27100.0
2011-11-14 12:40:00,33.06,33.11,33.05,33.07,15900.0,25.3988,25.4372,25.3911,25.4065,15900.0
2011-11-14 12:50:00,33.07,33.13,33.07,33.09,22100.0,25.4065,25.4526,25.4065,25.4218,22100.0
2011-11-14 13:00:00,33.09,33.1,33.05,33.07,14700.0,25.4218,25.4295,25.3911,25.4065,14700.0
2011-11-14 13:10:00,33.08,33.09,33.0,33.06,56700.0,25.4142,25.4218,25.3527,25.3988,56700.0
2011-11-14 13:20:00,33.06,33.21,33.05,33.21,39500.0,25.3988,25.514,25.3911,25.514,39500.0
2011-11-14 13:30:00,33.21,33.26,33.16,33.18,39500.0,25.514,25.5524,25.4756,25.491,39500.0
2011-11-14 13:40:00,33.17,33.21,33.13,33.17,31200.0,25.4833,25.514,25.4526,25.4833,31200.0
2011-11-14 13:50:00,33.17,33.2,33.09,33.09,69600.0,25.4833,25.5063,25.4218,25.4218,69600.0
2011-11-14 14:00:00,33.09,33.13,33.07,33.12,31800.0,25.4218,25.4526,25.4065,25.4449,31800.0
2011-11-14 14:10:00,33.12,33.18,33.12,33.12,36700.0,25.4449,25.491,25.4449,25.4449,36700.0
2011-11-14 14:20:00,33.12,33.18,33.09,33.09,46000.0,25.4449,25.491,25.4218,25.4218,46000.0
2011-11-14 14:30:00,33.09,33.1,32.98,33.03,107200.0,25.4218,25.4295,25.3373,25.3757,107200.0
2011-11-14 14:40:00,33.03,33.05,32.96,32.96,48400.0,25.3757,25.3911,25.322,25.322,48400.0
2011-11-14 14:50:00,32.96,33.0,32.91,32.94,65000.0,25.322,25.3527,25.2836,25.3066,65000.0
2011-11-14 15:00:00,32.94,33.06,32.94,33.05,39600.0,25.3066,25.3988,25.3066,25.3911,39600.0
2011-11-14 15:10:00,33.05,33.09,33.0,33.0,57900.0,25.3911,25.4218,25.3527,25.3527,57900.0
2011-11-14 15:20:00,33.0,33.13,32.99,33.09,66300.0,25.3527,25.4526,25.345,25.4218,66300.0
2011-11-14 15:30:00,33.09,33.2,33.08,33.14,225500.0,25.4218,25.5063,25.4142,25.4603,225500.0
2011-11-14 15:40:00,33.15,33.21,33.14,33.18,137400.0,25.4679,25.514,25.4603,25.491,137400.0
2011-11-14 15:50:00,33.18,33.25,33.16,33.2,451000.0,25.491,25.5448,25.4756,25.5063,451000.0
2011-11-15 09:30:00,33.03,33.21,33.0,33.2,121800.0,25.3757,25.514,25.3527,25.5063,121800.0
2011-11-15 09:40:00,33.2,33.31,33.15,33.2,104700.0,25.5063,25.5909,25.4679,25.5063,104700.0
2011-11-15 09:50:00,33.2,33.28,33.19,33.21,87600.0,25.5063,25.5678,25.4987,25.514,87600.0
2011-11-15 10:00:00,33.21,33.23,33.08,33.09,64600.0,25.514,25.5294,25.4142,25.4218,64600.0
2011-11-15 10:10:00,33.09,33.1,32.88,32.88,67100.0,25.4218,25.4295,25.2605,25.2605,67100.0
2011-11-15 10:20:00,32.88,32.93,32.84,32.91,70000.0,25.2605,25.2989,25.2298,25.2836,70000.0
2011-11-15 10:30:00,32.91,32.98,32.85,32.93,49400.0,25.2836,25.3373,25.2375,25.2989,49400.0
2011-11-15 10:40:00,32.93,33.03,32.84,32.94,100300.0,25.2989,25.3757,25.2298,25.3066,100300.0
2011-11-15 10:50:00,32.92,32.94,32.81,32.81,45100.0,25.2912,25.3066,25.2067,25.2067,45100.0
2011-11-15 11:00:00,32.81,32.88,32.77,32.81,98600.0,25.2067,25.2605,25.176,25.2067,98600.0
2011-11-15 11:10:00,32.81,32.83,32.68,32.7,145300.0,25.2067,25.2221,25.1069,25.1222,145300.0
2011-11-15 11:20:00,32.7,32.72,32.64,32.7,28600.0,25.1222,25.1376,25.0761,25.1222,28600.0
2011-11-15 11:30:00,32.7,32.7,32.6,32.66,54600.0,25.1222,25.1222,25.0454,25.0915,54600.0
2011-11-15 11:40:00,32.66,32.76,32.66,32.72,38900.0,25.0915,25.1683,25.0915,25.1376,38900.0
2011-11-15 11:50:00,32.73,32.83,32.7,32.8,64600.0,25.1453,25.2221,25.1222,25.199,64600.0
2011-11-15 12:00:00,32.8,32.95,32.79,32.9,51300.0,25.199,25.3143,25.1914,25.2759,51300.0
2011-11-15 12:10:00,32.9,32.95,32.86,32.93,45400.0,25.2759,25.3143,25.2451,25.2989,45400.0
2011-11-15 12:20:00,32.93,33.08,32.93,33.05,48700.0,25.2989,25.4142,25.2989,25.3911,48700.0
2011-11-15 12:30:00,33.05,33.16,33.02,33.06,80400.0,25.3911,25.4756,25.3681,25.3988,80400.0
2011-11-15 12:40:00,33.05,33.06,32.91,32.91,54800.0,25.3911,25.3988,25.2836,25.2836,54800.0
2011-11-15 12:50:00,32.92,33.07,32.91,33.07,25400.0,25.2912,25.4065,25.2836,25.4065,25400.0
2011-11-15 13:00:00,33.07,33.18,33.06,33.14,59800.0,25.4065,25.491,25.3988,25.4603,59800.0
2011-11-15 13:10:00,33.14,33.17,33.09,33.12,39500.0,25.4603,25.4833,25.4218,25.4449,39500.0
2011-11-15 13:20:00,33.11,33.17,33.11,33.15,25100.0,25.4372,25.4833,25.4372,25.4679,25100.0
2011-11-15 13:30:00,33.15,33.26,33.15,33.23,47400.0,25.4679,25.5524,25.4679,25.5294,47400.0
2011-11-15 13:40:00,33.22,33.27,33.21,33.23,21300.0,25.5217,25.5601,25.514,25.5294,21300.0
2011-11-15 13:50:00,33.23,33.26,33.13,33.17,40900.0,25.5294,25.5524,25.4526,25.4833,40900.0
2011-11-15 14:00:00,33.16,33.19,33.14,33.19,25300.0,25.4756,25.4987,25.4603,25.4987,25300.0
2011-11-15 14:10:00,33.18,33.31,33.18,33.2,78800.0,25.491,25.5909,25.491,25.5063,78800.0
2011-11-15 14:20:00,33.2,33.24,33.18,33.21,34200.0,25.5063,25.5371,25.491,25.514,34200.0
2011-11-15 14:30:00,33.22,33.27,33.22,33.23,30300.0,25.5217,25.5601,25.5217,25.5294,30300.0
2011-11-15 14:40:00,33.24,33.31,33.22,33.28,30100.0,25.5371,25.5909,25.5217,25.5678,30100.0
2011-11-15 14:50:00,33.27,33.35,33.27,33.31,37000.0,25.5601,25.6216,25.5601,25.5909,37000.0
2011-11-15 15:00:00,33.3,33.38,33.29,33.32,47100.0,25.5832,25.6446,25.5755,25.5985,47100.0
2011-11-15 15:10:00,33.32,33.37,33.28,33.28,42700.0,25.5985,25.637,25.5678,25.5678,42700.0
2011-11-15 15:20:00,33.27,33.34,33.27,33.34,66400.0,25.5601,25.6139,25.5601,25.6139,66400.0
2011-11-15 15:30:00,33.33,33.35,33.23,33.23,86400.0,25.6062,25.6216,25.5294,25.5294,86400.0
2011-11-15 15:40:00,33.24,33.26,33.16,33.17,192800.0,25.5371,25.5524,25.4756,25.4833,192800.0
2011-11-15 15:50:00,33.17,33.18,33.04,33.05,268400.0,25.4833,25.491,25.3834,25.3911,268400.0
2011-11-16 09:30:00,32.46,32.52,32.34,32.44,195600.0,24.9378,24.9839,24.8456,24.9225,195600.0
2011-11-16 09:40:00,32.45,32.51,32.36,32.42,108700.0,24.9302,24.9762,24.861,24.9071,108700.0
2011-11-16 09:50:00,32.42,32.51,32.36,32.38,134700.0,24.9071,24.9762,24.861,24.8764,134700.0
2011-11-16 10:00:00,32.38,32.43,32.26,32.27,132800.0,24.8764,24.9148,24.7842,24.7919,132800.0
2011-11-16 10:10:00,32.26,32.44,32.23,32.43,88700.0,24.7842,24.9225,24.7611,24.9148,88700.0
2011-11-16 10:20:00,32.44,32.44,32.32,32.33,100100.0,24.9225,24.9225,24.8303,24.838,100100.0
2011-11-16 10:30:00,32.33,32.44,32.3,32.4,125000.0,24.838,24.9225,24.8149,24.8917,125000.0
2011-11-16 10:40:00,32.42,32.56,32.34,32.47,137200.0,24.9071,25.0147,24.8456,24.9455,137200.0
2011-11-16 10:50:00,32.46,32.54,32.39,32.41,84800.0,24.9378,24.9993,24.8841,24.8994,84800.0
2011-11-16 11:00:00,32.42,32.52,32.41,32.44,124400.0,24.9071,24.9839,24.8994,24.9225,124400.0
2011-11-16 11:10:00,32.44,32.45,32.31,32.39,134800.0,24.9225,24.9302,24.8226,24.8841,134800.0
2011-11-16 11:20:00,32.38,32.42,32.3,32.31,37800.0,24.8764,24.9071,24.8149,24.8226,37800.0
2011-11-16 11:30:00,32.32,32.41,32.26,32.28,113600.0,24.8303,24.8994,24.7842,24.7995,113600.0
2011-11-16 11:40:00,32.27,32.29,32.12,32.13,80800.0,24.7919,24.8072,24.6766,24.6843,80800.0
2011-11-16 11:50:00,32.15,32.16,32.07,32.09,75600.0,24.6997,24.7074,24.6382,24.6536,75600.0
2011-11-16 12:00:00,32.08,32.15,32.08,32.11,49600.0,24.6459,24.6997,24.6459,24.6689,49600.0
2011-11-16 12:10:00,32.11,32.12,32.07,32.08,59900.0,24.6689,24.6766,24.6382,24.6459,59900.0
2011-11-16 12:20:00,32.08,32.09,32.0,32.02,83600.0,24.6459,24.6536,24.5844,24.5998,83600.0
2011-11-16 12:30:00,32.02,32.2,32.01,32.2,112200.0,24.5998,24.7381,24.5921,24.7381,112200.0
2011-11-16 12:40:00,32.19,32.27,32.14,32.14,72000.0,24.7304,24.7919,24.692,24.692,72000.0
2011-11-16 12:50:00,32.13,32.14,32.02,32.14,51600.0,24.6843,24.692,24.5998,24.692,51600.0
2011-11-16 13:00:00,32.14,32.2,32.14,32.19,42300.0,24.692,24.7381,24.692,24.7304,42300.0
2011-11-16 13:10:00,32.19,32.19,32.11,32.12,66600.0,24.7304,24.7304,24.6689,24.6766,66600.0
2011-11-16 13:20:00,32.12,32.29,32.1,32.29,65200.0,24.6766,24.8072,24.6613,24.8072,65200.0
2011-11-16 13:30:00,32.29,32.3,32.15,32.22,165500.0,24.8072,24.8149,24.6997,24.7535,165500.0
2011-11-16 13:40:00,32.22,32.29,32.18,32.27,97800.0,24.7535,24.8072,24.7227,24.7919,97800.0
2011-11-16 13:50:00,32.27,32.28,32.15,32.17,52800.0,24.7919,24.7995,24.6997,24.715,52800.0
2011-11-16 14:00:00,32.16,32.17,32.1,32.11,47100.0,24.7074,24.715,24.6613,24.6689,47100.0
2011-11-16 14:10:00,32.1,32.12,32.02,32.07,102600.0,24.6613,24.6766,24.5998,24.6382,102600.0
2011-11-16 14:20:00,32.07,32.13,32.05,32.06,82100.0,24.6382,24.6843,24.6228,24.6305,82100.0
2011-11-16 14:30:00,32.05,32.06,31.97,32.06,193100.0,24.6228,24.6305,24.5614,24.6305,193100.0
2011-11-16 14:40:00,32.06,32.06,31.86,31.89,198300.0,24.6305,24.6305,24.4769,24.4999,198300.0
2011-11-16 14:50:00,31.89,32.02,31.88,32.02,181300.0,24.4999,24.5998,24.4922,24.5998,181300.0
2011-11-16 15:00:00,32.03,32.1,32.0,32.1,116100.0,24.6075,24.6613,24.5844,24.6613,116100.0
2011-11-16 15:10:00,32.1,32.12,31.85,31.91,288000.0,24.6613,24.6766,24.4692,24.5153,288000.0
2011-11-16 15:20:00,31.91,32.02,31.88,31.98,332300.0,24.5153,24.5998,24.4922,24.5691,332300.0
2011-11-16 15:30:00,31.97,31.98,31.8,31.91,327700.0,24.5614,24.5691,24.4308,24.5153,327700.0
2011-11-16 15:40:00,31.9,32.03,31.88,31.96,667700.0,24.5076,24.6075,24.4922,24.5537,667700.0
2011-11-16 15:50:00,31.95,31.96,31.78,31.84,711300.0,24.546,24.5537,24.4154,24.4615,711300.0
2011-11-17 09:30:00,31.45,31.56,31.25,31.26,356600.0,24.1619,24.2464,24.0082,24.0159,356600.0
2011-11-17 09:40:00,31.26,31.28,31.06,31.07,434900.0,24.0159,24.0313,23.8623,23.8699,434900.0
2011-11-17 09:50:00,31.07,31.3,31.05,31.22,488200.0,23.8699,24.0466,23.8546,23.9852,488200.0
2011-11-17 10:00:00,31.21,31.22,30.99,31.02,521200.0,23.9775,23.9852,23.8085,23.8315,521200.0
2011-11-17 10:10:00,31.02,31.14,30.94,30.97,218700.0,23.8315,23.9237,23.7701,23.7931,218700.0
2011-11-17 10:20:00,30.97,31.36,30.92,31.35,315400.0,23.7931,24.0927,23.7547,24.0851,315400.0
2011-11-17 10:30:00,31.35,31.51,31.18,31.38,474300.0,24.0851,24.208,23.9545,24.1081,474300.0
2011-11-17 10:40:00,31.38,31.44,31.3,31.32,155200.0,24.1081,24.1542,24.0466,24.062,155200.0
2011-11-17 10:50:00,31.33,31.41,31.29,31.38,91100.0,24.0697,24.1312,24.039,24.1081,91100.0
2011-11-17 11:00:00,31.36,31.41,31.19,31.26,104700.0,24.0927,24.1312,23.9621,24.0159,104700.0
2011-11-17 11:10:00,31.26,31.26,31.16,31.17,153500.0,24.0159,24.0159,23.9391,23.9468,153500.0
2011-11-17 11:20:00,31.17,31.21,31.12,31.16,75300.0,23.9468,23.9775,23.9084,23.9391,75300.0
2011-11-17 11:30:00,31.16,31.26,31.16,31.26,153200.0,23.9391,24.0159,23.9391,24.0159,153200.0
2011-11-17 11:40:00,31.26,31.37,31.25,31.26,70600.0,24.0159,24.1004,24.0082,24.0159,70600.0
2011-11-17 11:50:00,31.24,31.3,31.14,31.2,86900.0,24.0006,24.0466,23.9237,23.9698,86900.0
2011-11-17 12:00:00,31.19,31.27,31.13,31.15,73600.0,23.9621,24.0236,23.916,23.9314,73600.0
2011-11-17 12:10:00,31.15,31.15,31.04,31.05,60400.0,23.9314,23.9314,23.8469,23.8546,60400.0
2011-11-17 12:20:00,31.04,31.05,30.86,30.92,102600.0,23.8469,23.8546,23.7086,23.7547,102600.0
2011-11-17 12:30:00,30.91,30.92,30.64,30.72,216200.0,23.747,23.7547,23.5396,23.6011,216200.0
2011-11-17 12:40:00,30.72,30.79,30.58,30.74,133800.0,23.6011,23.6548,23.4935,23.6164,133800.0
2011-11-17 12:50:00,30.75,30.88,30.75,30.78,122000.0,23.6241,23.724,23.6241,23.6472,122000.0
2011-11-17 13:00:00,30.79,30.79,30.58,30.58,129100.0,23.6548,23.6548,23.4935,23.4935,129100.0
2011-11-17 13:10:00,30.59,30.86,30.52,30.85,147000.0,23.5012,23.7086,23.4474,23.7009,147000.0
2011-11-17 13:20:00,30.86,30.94,30.8,30.81,160300.0,23.7086,23.7701,23.6625,23.6702,160300.0
2011-11-17 13:30:00,30.82,30.88,30.76,30.83,78700.0,23.6779,23.724,23.6318,23.6856,78700.0
2011-11-17 13:40:00,30.84,30.9,30.75,30.79,69900.0,23.6932,23.7393,23.6241,23.6548,69900.0
2011-11-17 13:50:00,30.79,31.03,30.68,31.02,206500.0,23.6548,23.8392,23.5703,23.8315,206500.0
2011-11-17 14:00:00,31.02,31.02,30.98,31.0,155700.0,23.8315,23.8315,23.8008,23.8162,155700.0
2011-11-17 14:10:00,31.0,31.04,30.95,31.02,120300.0,23.8162,23.8469,23.7778,23.8315,120300.0
2011-11-17 14:20:00,31.0,31.08,30.98,30.99,160700.0,23.8162,23.8776,23.8008,23.8085,160700.0
2011-11-17 14:30:00,30.99,31.01,30.98,31.0,257300.0,23.8085,23.8239,23.8008,23.8162,257300.0
2011-11-17 14:40:00,31.0,31.17,31.0,31.13,97700.0,23.8162,23.9468,23.8162,23.916,97700.0
2011-11-17 14:50:00,31.13,31.19,31.12,31.17,133300.0,23.916,23.9621,23.9084,23.9468,133300.0
2011-11-17 15:00:00,31.17,31.23,31.1,31.11,200800.0,23.9468,23.9929,23.893,23.9007,200800.0
2011-11-17 15:10:00,31.11,31.11,30.98,31.02,123100.0,23.9007,23.9007,23.8008,23.8315,123100.0
2011-11-17 15:20:00,31.03,31.15,30.96,31.03,134200.0,23.8392,23.9314,23.7854,23.8392,134200.0
2011-11-17 15:30:00,31.03,31.07,30.98,30.98,377200.0,23.8392,23.8699,23.8008,23.8008,377200.0
2011-11-17 15:40:00,30.98,31.13,30.94,31.07,346600.0,23.8008,23.916,23.7701,23.8699,346600.0
2011-11-17 15:50:00,31.06,31.08,30.97,31.07,1355700.0,23.8623,23.8776,23.7931,23.8699,1355700.0
2011-11-18 09:30:00,31.48,31.59,31.37,31.37,396000.0,24.1849,24.2694,24.1004,24.1004,396000.0
2011-11-18 09:40:00,31.38,31.5,31.31,31.38,141500.0,24.1081,24.2003,24.0543,24.1081,141500.0
2011-11-18 09:50:00,31.38,31.45,31.26,31.43,256200.0,24.1081,24.1619,24.0159,24.1465,256200.0
2011-11-18 10:00:00,31.44,31.51,31.35,31.43,128600.0,24.1542,24.208,24.0851,24.1465,128600.0
2011-11-18 10:10:00,31.42,31.58,31.39,31.47,144600.0,24.1388,24.2618,24.1158,24.1773,144600.0
2011-11-18 10:20:00,31.46,31.64,31.42,31.59,161700.0,24.1696,24.3079,24.1388,24.2694,161700.0
2011-11-18 10:30:00,31.6,31.81,31.58,31.7,296000.0,24.2771,24.4385,24.2618,24.354,296000.0
2011-11-18 10:40:00,31.7,31.81,31.68,31.81,255900.0,24.354,24.4385,24.3386,24.4385,255900.0
2011-11-18 10:50:00,31.81,31.87,31.78,31.78,107200.0,24.4385,24.4846,24.4154,24.4154,107200.0
2011-11-18 11:00:00,31.77,31.91,31.76,31.81,200000.0,24.4077,24.5153,24.4001,24.4385,200000.0
2011-11-18 11:10:00,31.82,31.88,31.81,31.85,124500.0,24.4461,24.4922,24.4385,24.4692,124500.0
2011-11-18 11:20:00,31.85,31.92,31.81,31.87,124200.0,24.4692,24.523,24.4385,24.4846,124200.0
2011-11-18 11:30:00,31.87,31.89,31.75,31.83,146500.0,24.4846,24.4999,24.3924,24.4538,146500.0
2011-11-18 11:40:00,31.83,31.86,31.78,31.82,125200.0,24.4538,24.4769,24.4154,24.4461,125200.0
2011-11-18 11:50:00,31.82,31.83,31.77,31.8,72700.0,24.4461,24.4538,24.4077,24.4308,72700.0
2011-11-18 12:00:00,31.79,31.8,31.61,31.68,121000.0,24.4231,24.4308,24.2848,24.3386,121000.0
2011-11-18 12:10:00,31.67,31.67,31.61,31.63,61700.0,24.3309,24.3309,24.2848,24.3002,61700.0
2011-11-18 12:20:00,31.62,31.73,31.59,31.68,123600.0,24.2925,24.377,24.2694,24.3386,123600.0
2011-11-18 12:30:00,31.69,31.73,31.66,31.68,38400.0,24.3463,24.377,24.3232,24.3386,38400.0
2011-11-18 12:40:00,31.68,31.83,31.67,31.82,68200.0,24.3386,24.4538,24.3309,24.4461,68200.0
2011-11-18 12:50:00,31.82,31.91,31.82,31.88,112600.0,24.4461,24.5153,24.4461,24.4922,112600.0
2011-11-18 13:00:00,31.88,31.96,31.84,31.96,138400.0,24.4922,24.5537,24.4615,24.5537,138400.0
2011-11-18 13:10:00,31.96,32.03,31.94,32.02,77100.0,24.5537,24.6075,24.5383,24.5998,77100.0
2011-11-18 13:20:00,32.03,32.09,31.99,32.08,100700.0,24.6075,24.6536,24.5768,24.6459,100700.0
2011-11-18 13:30:00,32.08,32.28,32.03,32.26,369300.0,24.6459,24.7995,24.6075,24.7842,369300.0
2011-11-18 13:40:00,32.27,32.33,32.25,32.31,241900.0,24.7919,24.838,24.7765,24.8226,241900.0
2011-11-18 13:50:00,32.31,32.35,32.3,32.31,170600.0,24.8226,24.8533,24.8149,24.8226,170600.0
2011-11-18 14:00:00,32.31,32.32,32.21,32.22,204500.0,24.8226,24.8303,24.7458,24.7535,204500.0
2011-11-18 14:10:00,32.22,32.44,32.21,32.34,183200.0,24.7535,24.9225,24.7458,24.8456,183200.0
2011-11-18 14:20:00,32.33,32.36,32.25,32.28,119800.0,24.838,24.861,24.7765,24.7995,119800.0
2011-11-18 14:30:00,32.29,32.4,32.29,32.34,181700.0,24.8072,24.8917,24.8072,24.8456,181700.0
2011-11-18 14:40:00,32.35,32.38,32.27,32.27,87000.0,24.8533,24.8764,24.7919,24.7919,87000.0
2011-11-18 14:50:00,32.26,32.27,32.13,32.15,81100.0,24.7842,24.7919,24.6843,24.6997,81100.0
2011-11-18 15:00:00,32.15,32.24,32.13,32.24,127200.0,24.6997,24.7688,24.6843,24.7688,127200.0
2011-11-18 15:10:00,32.24,32.29,32.2,32.25,84200.0,24.7688,24.8072,24.7381,24.7765,84200.0
2011-11-18 15:20:00,32.25,32.27,32.18,32.22,117400.0,24.7765,24.7919,24.7227,24.7535,117400.0
2011-11-18 15:30:00,32.22,32.43,32.18,32.37,472200.0,24.7535,24.9148,24.7227,24.8687,472200.0
2011-11-18 15:40:00,32.38,32.38,32.26,32.3,443400.0,24.8764,24.8764,24.7842,24.8149,443400.0
2011-11-18 15:50:00,32.3,32.31,32.21,32.23,801000.0,24.8149,24.8226,24.7458,24.7611,801000.0
2011-11-21 09:30:00,31.28,31.49,31.25,31.44,338900.0,24.0313,24.1926,24.0082,24.1542,338900.0
2011-11-21 09:40:00,31.43,31.63,31.43,31.62,287300.0,24.1465,24.3002,24.1465,24.2925,287300.0
2011-11-21 09:50:00,31.62,31.86,31.6,31.77,391800.0,24.2925,24.4769,24.2771,24.4077,391800.0
2011-11-21 10:00:00,31.78,31.88,31.61,31.66,300200.0,24.4154,24.4922,24.2848,24.3232,300200.0
2011-11-21 10:10:00,31.67,31.93,31.63,31.9,320000.0,24.3309,24.5307,24.3002,24.5076,320000.0
2011-11-21 10:20:00,31.9,31.91,31.79,31.8,96600.0,24.5076,24.5153,24.4231,24.4308,96600.0
2011-11-21 10:30:00,31.8,31.8,31.68,31.72,160700.0,24.4308,24.4308,24.3386,24.3693,160700.0
2011-11-21 10:40:00,31.72,31.81,31.67,31.76,242800.0,24.3693,24.4385,24.3309,24.4001,242800.0
2011-11-21 10:50:00,31.77,31.81,31.74,31.75,105600.0,24.4077,24.4385,24.3847,24.3924,105600.0
2011-11-21 11:00:00,31.75,31.78,31.69,31.72,133700.0,24.3924,24.4154,24.3463,24.3693,133700.0
2011-11-21 11:10:00,31.72,31.9,31.71,31.89,90400.0,24.3693,24.5076,24.3616,24.4999,90400.0
2011-11-21 11:20:00,31.9,31.94,31.85,31.87,111300.0,24.5076,24.5383,24.4692,24.4846,111300.0
2011-11-21 11:30:00,31.87,31.87,31.69,31.7,95600.0,24.4846,24.4846,24.3463,24.354,95600.0
2011-11-21 11:40:00,31.7,31.8,31.62,31.79,72900.0,24.354,24.4308,24.2925,24.4231,72900.0
2011-11-21 11:50:00,31.79,31.92,31.77,31.9,52200.0,24.4231,24.523,24.4077,24.5076,52200.0
2011-11-21 12:00:00,31.9,31.97,31.89,31.9,97100.0,24.5076,24.5614,24.4999,24.5076,97100.0
2011-11-21 12:10:00,31.89,32.04,31.86,32.01,65400.0,24.4999,24.6152,24.4769,24.5921,65400.0
2011-11-21 12:20:00,32.0,32.07,31.91,31.92,107400.0,24.5844,24.6382,24.5153,24.523,107400.0
2011-11-21 12:30:00,31.92,31.96,31.89,31.95,88700.0,24.523,24.5537,24.4999,24.546,88700.0
2011-11-21 12:40:00,31.94,31.96,31.89,31.91,46100.0,24.5383,24.5537,24.4999,24.5153,46100.0
2011-11-21 12:50:00,31.91,31.92,31.8,31.81,96300.0,24.5153,24.523,24.4308,24.4385,96300.0
2011-11-21 13:00:00,31.81,32.04,31.79,32.01,74800.0,24.4385,24.6152,24.4231,24.5921,74800.0
2011-11-21 13:10:00,32.02,32.1,31.99,32.06,83100.0,24.5998,24.6613,24.5768,24.6305,83100.0
2011-11-21 13:20:00,32.07,32.15,32.04,32.04,83600.0,24.6382,24.6997,24.6152,24.6152,83600.0
2011-11-21 13:30:00,32.04,32.06,32.0,32.01,68800.0,24.6152,24.6305,24.5844,24.5921,68800.0
2011-11-21 13:40:00,31.99,32.04,31.95,32.01,111000.0,24.5768,24.6152,24.546,24.5921,111000.0
2011-11-21 13:50:00,32.02,32.02,31.93,31.96,89900.0,24.5998,24.5998,24.5307,24.5537,89900.0
2011-11-21 14:00:00,31.96,32.0,31.94,32.0,87100.0,24.5537,24.5844,24.5383,24.5844,87100.0
2011-11-21 14:10:00,31.99,32.22,31.99,32.12,162200.0,24.5768,24.7535,24.5768,24.6766,162200.0
2011-11-21 14:20:00,32.12,32.13,32.02,32.03,90300.0,24.6766,24.6843,24.5998,24.6075,90300.0
2011-11-21 14:30:00,32.02,32.12,32.01,32.05,118500.0,24.5998,24.6766,24.5921,24.6228,118500.0
2011-11-21 14:40:00,32.06,32.2,32.04,32.13,118700.0,24.6305,24.7381,24.6152,24.6843,118700.0
2011-11-21 14:50:00,32.14,32.14,32.02,32.04,131200.0,24.692,24.692,24.5998,24.6152,131200.0
2011-11-21 15:00:00,32.04,32.07,31.96,32.0,138800.0,24.6152,24.6382,24.5537,24.5844,138800.0
2011-11-21 15:10:00,32.0,32.1,31.96,32.08,139200.0,24.5844,24.6613,24.5537,24.6459,139200.0
2011-11-21 15:20:00,32.08,32.24,32.06,32.18,219600.0,24.6459,24.7688,24.6305,24.7227,219600.0
2011-11-21 15:30:00,32.18,32.28,32.16,32.27,218800.0,24.7227,24.7995,24.7074,24.7919,218800.0
2011-11-21 15:40:00,32.27,32.33,32.21,32.31,333400.0,24.7919,24.838,24.7458,24.8226,333400.0
2011-11-21 15:50:00,32.31,32.32,32.1,32.12,405900.0,24.8226,24.8303,24.6613,24.6766,405900.0
2011-11-22 09:30:00,31.18,31.56,31.1,31.54,336400.0,24.1443,24.4386,24.0824,24.4231,336400.0
2011-11-22 09:40:00,31.54,31.81,31.45,31.63,199400.0,24.4231,24.6322,24.3534,24.4928,199400.0
2011-11-22 09:50:00,31.63,31.7,31.51,31.56,119200.0,24.4928,24.547,24.3999,24.4386,119200.0
2011-11-22 10:00:00,31.56,31.64,31.35,31.42,109400.0,24.4386,24.5005,24.276,24.3302,109400.0
2011-11-22 10:10:00,31.42,31.46,31.35,31.4,131500.0,24.3302,24.3612,24.276,24.3147,131500.0
2011-11-22 10:20:00,31.4,31.58,31.39,31.54,96200.0,24.3147,24.4541,24.3069,24.4231,96200.0
2011-11-22 10:30:00,31.55,31.58,31.48,31.55,55300.0,24.4308,24.4541,24.3766,24.4308,55300.0
2011-11-22 10:40:00,31.55,31.56,31.37,31.39,73900.0,24.4308,24.4386,24.2915,24.3069,73900.0
2011-11-22 10:50:00,31.38,31.43,31.26,31.3,134300.0,24.2992,24.3379,24.2063,24.2373,134300.0
2011-11-22 11:00:00,31.3,31.31,31.23,31.3,155300.0,24.2373,24.245,24.183,24.2373,155300.0
2011-11-22 11:10:00,31.3,31.34,31.23,31.32,71500.0,24.2373,24.2682,24.183,24.2527,71500.0
2011-11-22 11:20:00,31.32,31.32,31.2,31.2,70600.0,24.2527,24.2527,24.1598,24.1598,70600.0
2011-11-22 11:30:00,31.21,31.29,31.14,31.27,129300.0,24.1676,24.2295,24.1134,24.214,129300.0
2011-11-22 11:40:00,31.27,31.29,31.24,31.27,56000.0,24.214,24.2295,24.1908,24.214,56000.0
2011-11-22 11:50:00,31.28,31.41,31.27,31.36,41800.0,24.2218,24.3224,24.214,24.2837,41800.0
2011-11-22 12:00:00,31.36,31.66,31.36,31.62,91900.0,24.2837,24.516,24.2837,24.485,91900.0
2011-11-22 12:10:00,31.62,31.7,31.56,31.6,67300.0,24.485,24.547,24.4386,24.4696,67300.0
2011-11-22 12:20:00,31.6,31.7,31.54,31.57,70700.0,24.4696,24.547,24.4231,24.4463,70700.0
2011-11-22 12:30:00,31.56,31.69,31.52,31.62,62900.0,24.4386,24.5393,24.4076,24.485,62900.0
2011-11-22 12:40:00,31.63,31.69,31.56,31.57,51300.0,24.4928,24.5393,24.4386,24.4463,51300.0
2011-11-22 12:50:00,31.57,31.71,31.57,31.7,32400.0,24.4463,24.5547,24.4463,24.547,32400.0
2011-11-22 13:00:00,31.71,31.75,31.64,31.64,53200.0,24.5547,24.5857,24.5005,24.5005,53200.0
2011-11-22 13:10:00,31.64,31.8,31.6,31.79,55000.0,24.5005,24.6244,24.4696,24.6167,55000.0
2011-11-22 13:20:00,31.8,31.85,31.64,31.64,60700.0,24.6244,24.6631,24.5005,24.5005,60700.0
2011-11-22 13:30:00,31.64,31.7,31.59,31.68,60500.0,24.5005,24.547,24.4618,24.5315,60500.0
2011-11-22 13:40:00,31.68,31.68,31.6,31.65,25700.0,24.5315,24.5315,24.4696,24.5083,25700.0
2011-11-22 13:50:00,31.64,31.64,31.51,31.55,37700.0,24.5005,24.5005,24.3999,24.4308,37700.0
2011-11-22 14:00:00,31.54,31.56,31.52,31.54,32000.0,24.4231,24.4386,24.4076,24.4231,32000.0
2011-11-22 14:10:00,31.54,31.63,31.54,31.59,32200.0,24.4231,24.4928,24.4231,24.4618,32200.0
2011-11-22 14:20:00,31.6,31.62,31.55,31.58,87300.0,24.4696,24.485,24.4308,24.4541,87300.0
2011-11-22 14:30:00,31.59,31.6,31.54,31.58,103800.0,24.4618,24.4696,24.4231,24.4541,103800.0
2011-11-22 14:40:00,31.58,31.67,31.58,31.59,57200.0,24.4541,24.5238,24.4541,24.4618,57200.0
2011-11-22 14:50:00,31.59,31.61,31.47,31.51,54000.0,24.4618,24.4773,24.3689,24.3999,54000.0
2011-11-22 15:00:00,31.5,31.54,31.44,31.46,95900.0,24.3921,24.4231,24.3457,24.3612,95900.0
2011-11-22 15:10:00,31.46,31.54,31.44,31.49,101300.0,24.3612,24.4231,24.3457,24.3844,101300.0
2011-11-22 15:20:00,31.5,31.63,31.47,31.62,118100.0,24.3921,24.4928,24.3689,24.485,118100.0
2011-11-22 15:30:00,31.61,31.7,31.57,31.61,164400.0,24.4773,24.547,24.4463,24.4773,164400.0
2011-11-22 15:40:00,31.59,31.62,31.55,31.6,164400.0,24.4618,24.485,24.4308,24.4696,164400.0
2011-11-22 15:50:00,31.6,31.63,31.53,31.56,296000.0,24.4696,24.4928,24.4154,24.4386,296000.0
2011-11-23 09:30:00,30.93,31.08,30.87,31.03,203000.0,23.9507,24.0669,23.9043,24.0282,203000.0
2011-11-23 09:40:00,31.04,31.04,30.85,30.86,94900.0,24.0359,24.0359,23.8888,23.8965,94900.0
2011-11-23 09:50:00,30.86,30.95,30.77,30.77,119600.0,23.8965,23.9662,23.8268,23.8268,119600.0
2011-11-23 10:00:00,30.76,30.79,30.67,30.68,148300.0,23.8191,23.8423,23.7494,23.7572,148300.0
2011-11-23 10:10:00,30.68,30.68,30.55,30.57,208500.0,23.7572,23.7572,23.6565,23.672,208500.0
2011-11-23 10:20:00,30.57,30.63,30.56,30.61,133100.0,23.672,23.7184,23.6642,23.7029,133100.0
2011-11-23 10:30:00,30.61,30.69,30.57,30.66,111200.0,23.7029,23.7649,23.672,23.7417,111200.0
2011-11-23 10:40:00,30.66,30.68,30.64,30.67,122700.0,23.7417,23.7572,23.7262,23.7494,122700.0
2011-11-23 10:50:00,30.66,30.78,30.66,30.73,86900.0,23.7417,23.8346,23.7417,23.7959,86900.0
2011-11-23 11:00:00,30.72,30.75,30.56,30.58,116000.0,23.7881,23.8114,23.6642,23.6797,116000.0
2011-11-23 11:10:00,30.57,30.63,30.55,30.62,93800.0,23.672,23.7184,23.6565,23.7107,93800.0
2011-11-23 11:20:00,30.63,30.63,30.55,30.55,71100.0,23.7184,23.7184,23.6565,23.6565,71100.0
2011-11-23 11:30:00,30.55,30.66,30.5,30.63,144100.0,23.6565,23.7417,23.6178,23.7184,144100.0
2011-11-23 11:40:00,30.63,30.64,30.55,30.62,57100.0,23.7184,23.7262,23.6565,23.7107,57100.0
2011-11-23 11:50:00,30.62,30.65,30.57,30.57,85300.0,23.7107,23.7339,23.672,23.672,85300.0
2011-11-23 12:00:00,30.58,30.7,30.58,30.69,51100.0,23.6797,23.7726,23.6797,23.7649,51100.0
2011-11-23 12:10:00,30.7,30.73,30.64,30.66,60800.0,23.7726,23.7959,23.7262,23.7417,60800.0
2011-11-23 12:20:00,30.65,30.66,30.6,30.6,58400.0,23.7339,23.7417,23.6952,23.6952,58400.0
2011-11-23 12:30:00,30.59,30.6,30.54,30.54,41400.0,23.6875,23.6952,23.6487,23.6487,41400.0
2011-11-23 12:40:00,30.54,30.64,30.53,30.61,42600.0,23.6487,23.7262,23.641,23.7029,42600.0
2011-11-23 12:50:00,30.6,30.72,30.59,30.7,80300.0,23.6952,23.7881,23.6875,23.7726,80300.0
2011-11-23 13:00:00,30.71,30.73,30.66,30.68,54200.0,23.7804,23.7959,23.7417,23.7572,54200.0
2011-11-23 13:10:00,30.67,30.67,30.59,30.61,46700.0,23.7494,23.7494,23.6875,23.7029,46700.0
2011-11-23 13:20:00,30.61,30.62,30.55,30.61,46200.0,23.7029,23.7107,23.6565,23.7029,46200.0
2011-11-23 13:30:00,30.61,30.64,30.56,30.56,41300.0,23.7029,23.7262,23.6642,23.6642,41300.0
2011-11-23 13:40:00,30.56,30.58,30.51,30.57,59100.0,23.6642,23.6797,23.6255,23.672,59100.0
2011-11-23 13:50:00,30.57,30.61,30.52,30.52,127000.0,23.672,23.7029,23.6333,23.6333,127000.0
2011-11-23 14:00:00,30.52,30.57,30.5,30.57,116000.0,23.6333,23.672,23.6178,23.672,116000.0
2011-11-23 14:10:00,30.57,30.58,30.48,30.54,120100.0,23.672,23.6797,23.6023,23.6487,120100.0
2011-11-23 14:20:00,30.54,30.55,30.49,30.53,90100.0,23.6487,23.6565,23.61,23.641,90100.0
2011-11-23 14:30:00,30.54,30.59,30.5,30.56,185200.0,23.6487,23.6875,23.6178,23.6642,185200.0
2011-11-23 14:40:00,30.56,30.62,30.56,30.61,166800.0,23.6642,23.7107,23.6642,23.7029,166800.0
2011-11-23 14:50:00,30.6,30.63,30.59,30.59,116200.0,23.6952,23.7184,23.6875,23.6875,116200.0
2011-11-23 15:00:00,30.59,30.7,30.54,30.63,154600.0,23.6875,23.7726,23.6487,23.7184,154600.0
2011-11-23 15:10:00,30.63,30.75,30.61,30.7,202900.0,23.7184,23.8114,23.7029,23.7726,202900.0
2011-11-23 15:20:00,30.7,30.72,30.57,30.61,186900.0,23.7726,23.7881,23.672,23.7029,186900.0
2011-11-23 15:30:00,30.61,30.65,30.59,30.61,231300.0,23.7029,23.7339,23.6875,23.7029,231300.0
2011-11-23 15:40:00,30.61,30.73,30.6,30.63,326600.0,23.7029,23.7959,23.6952,23.7184,326600.0
2011-11-23 15:50:00,30.63,30.7,30.48,30.49,480500.0,23.7184,23.7726,23.6023,23.61,480500.0
2011-11-25 09:30:00,30.26,30.6,30.21,30.5,149500.0,23.4319,23.6952,23.3932,23.6178,149500.0
2011-11-25 09:40:00,30.5,30.62,30.48,30.54,128500.0,23.6178,23.7107,23.6023,23.6487,128500.0
2011-11-25 09:50:00,30.54,30.71,30.54,30.62,60900.0,23.6487,23.7804,23.6487,23.7107,60900.0
2011-11-25 10:00:00,30.6,30.81,30.59,30.78,66600.0,23.6952,23.8578,23.6875,23.8346,66600.0
2011-11-25 10:10:00,30.79,30.9,30.74,30.9,62300.0,23.8423,23.9275,23.8036,23.9275,62300.0
2011-11-25 10:20:00,30.89,30.9,30.79,30.81,95300.0,23.9198,23.9275,23.8423,23.8578,95300.0
2011-11-25 10:30:00,30.8,30.86,30.75,30.83,68400.0,23.8501,23.8965,23.8114,23.8733,68400.0
2011-11-25 10:40:00,30.82,30.9,30.81,30.85,66700.0,23.8656,23.9275,23.8578,23.8888,66700.0
2011-11-25 10:50:00,30.85,30.89,30.75,30.77,60500.0,23.8888,23.9198,23.8114,23.8268,60500.0
2011-11-25 11:00:00,30.78,30.83,30.77,30.81,36000.0,23.8346,23.8733,23.8268,23.8578,36000.0
2011-11-25 11:10:00,30.8,30.87,30.75,30.78,30500.0,23.8501,23.9043,23.8114,23.8346,30500.0
2011-11-25 11:20:00,30.78,30.81,30.68,30.7,39100.0,23.8346,23.8578,23.7572,23.7726,39100.0
2011-11-25 11:30:00,30.7,30.75,30.61,30.66,39900.0,23.7726,23.8114,23.7029,23.7417,39900.0
2011-11-25 11:40:00,30.66,30.69,30.56,30.57,55600.0,23.7417,23.7649,23.6642,23.672,55600.0
2011-11-25 11:50:00,30.58,30.6,30.5,30.6,62100.0,23.6797,23.6952,23.6178,23.6952,62100.0
2011-11-25 12:00:00,30.6,30.62,30.51,30.52,38000.0,23.6952,23.7107,23.6255,23.6333,38000.0
2011-11-25 12:10:00,30.52,30.62,30.5,30.54,49400.0,23.6333,23.7107,23.6178,23.6487,49400.0
2011-11-25 12:20:00,30.54,30.63,30.5,30.63,49600.0,23.6487,23.7184,23.6178,23.7184,49600.0
2011-11-25 12:30:00,30.63,30.68,30.58,30.59,48100.0,23.7184,23.7572,23.6797,23.6875,48100.0
2011-11-25 12:40:00,30.59,30.6,30.51,30.56,63800.0,23.6875,23.6952,23.6255,23.6642,63800.0
2011-11-25 12:50:00,30.56,30.62,30.46,30.48,216500.0,23.6642,23.7107,23.5868,23.6023,216500.0
2011-11-28 09:30:00,31.64,32.05,31.44,32.04,305900.0,24.5005,24.818,24.3457,24.8103,305900.0
2011-11-28 09:40:00,32.04,32.15,31.9,31.92,222500.0,24.8103,24.8955,24.7019,24.7174,222500.0
2011-11-28 09:50:00,31.92,32.02,31.89,31.98,161000.0,24.7174,24.7948,24.6941,24.7638,161000.0
2011-11-28 10:00:00,31.97,31.99,31.92,31.94,150600.0,24.7561,24.7716,24.7174,24.7328,150600.0
2011-11-28 10:10:00,31.94,31.99,31.9,31.96,88400.0,24.7328,24.7716,24.7019,24.7483,88400.0
2011-11-28 10:20:00,31.96,31.97,31.88,31.9,75500.0,24.7483,24.7561,24.6864,24.7019,75500.0
2011-11-28 10:30:00,31.9,32.03,31.9,31.93,131600.0,24.7019,24.8025,24.7019,24.7251,131600.0
2011-11-28 10:40:00,31.93,31.94,31.85,31.86,57100.0,24.7251,24.7328,24.6631,24.6709,57100.0
2011-11-28 10:50:00,31.86,31.86,31.77,31.78,55700.0,24.6709,24.6709,24.6012,24.6089,55700.0
2011-11-28 11:00:00,31.77,31.86,31.77,31.8,80300.0,24.6012,24.6709,24.6012,24.6244,80300.0
2011-11-28 11:10:00,31.81,31.81,31.75,31.79,48600.0,24.6322,24.6322,24.5857,24.6167,48600.0
2011-11-28 11:20:00,31.79,31.85,31.75,31.85,50700.0,24.6167,24.6631,24.5857,24.6631,50700.0
2011-11-28 11:30:00,31.85,31.9,31.83,31.85,45600.0,24.6631,24.7019,24.6477,24.6631,45600.0
2011-11-28 11:40:00,31.84,31.85,31.77,31.78,40200.0,24.6554,24.6631,24.6012,24.6089,40200.0
2011-11-28 11:50:00,31.78,31.78,31.7,31.75,38000.0,24.6089,24.6089,24.547,24.5857,38000.0
2011-11-28 12:00:00,31.74,31.78,31.72,31.72,46800.0,24.578,24.6089,24.5625,24.5625,46800.0
2011-11-28 12:10:00,31.73,31.77,31.72,31.75,48300.0,24.5702,24.6012,24.5625,24.5857,48300.0
2011-11-28 12:20:00,31.75,31.77,31.72,31.76,63500.0,24.5857,24.6012,24.5625,24.5935,63500.0
2011-11-28 12:30:00,31.76,31.76,31.69,31.74,58700.0,24.5935,24.5935,24.5393,24.578,58700.0
2011-11-28 12:40:00,31.73,31.73,31.66,31.66,24200.0,24.5702,24.5702,24.516,24.516,24200.0
2011-11-28 12:50:00,31.65,31.66,31.57,31.59,43300.0,24.5083,24.516,24.4463,24.4618,43300.0
2011-11-28 13:00:00,31.58,31.6,31.54,31.58,31900.0,24.4541,24.4696,24.4231,24.4541,31900.0
2011-11-28 13:10:00,31.59,31.64,31.55,31.63,26400.0,24.4618,24.5005,24.4308,24.4928,26400.0
2011-11-28 13:20:00,31.64,31.72,31.63,31.68,58300.0,24.5005,24.5625,24.4928,24.5315,58300.0
2011-11-28 13:30:00,31.68,31.79,31.68,31.76,64300.0,24.5315,24.6167,24.5315,24.5935,64300.0
2011-11-28 13:40:00,31.76,31.78,31.75,31.76,24100.0,24.5935,24.6089,24.5857,24.5935,24100.0
2011-11-28 13:50:00,31.76,31.78,31.66,31.68,60300.0,24.5935,24.6089,24.516,24.5315,60300.0
2011-11-28 14:00:00,31.67,31.77,31.67,31.77,52200.0,24.5238,24.6012,24.5238,24.6012,52200.0
2011-11-28 14:10:00,31.76,31.79,31.73,31.75,49200.0,24.5935,24.6167,24.5702,24.5857,49200.0
2011-11-28 14:20:00,31.76,31.77,31.67,31.71,66900.0,24.5935,24.6012,24.5238,24.5547,66900.0
2011-11-28 14:30:00,31.71,31.73,31.67,31.68,62500.0,24.5547,24.5702,24.5238,24.5315,62500.0
2011-11-28 14:40:00,31.68,31.72,31.64,31.64,59100.0,24.5315,24.5625,24.5005,24.5005,59100.0
2011-11-28 14:50:00,31.65,31.65,31.54,31.6,67700.0,24.5083,24.5083,24.4231,24.4696,67700.0
2011-11-28 15:00:00,31.6,31.63,31.47,31.51,106000.0,24.4696,24.4928,24.3689,24.3999,106000.0
2011-11-28 15:10:00,31.51,31.55,31.41,31.53,111100.0,24.3999,24.4308,24.3224,24.4154,111100.0
2011-11-28 15:20:00,31.53,31.61,31.46,31.56,109200.0,24.4154,24.4773,24.3612,24.4386,109200.0
2011-11-28 15:30:00,31.55,31.68,31.53,31.62,152800.0,24.4308,24.5315,24.4154,24.485,152800.0
2011-11-28 15:40:00,31.62,31.62,31.48,31.5,190300.0,24.485,24.485,24.3766,24.3921,190300.0
2011-11-28 15:50:00,31.5,31.75,31.49,31.74,475700.0,24.3921,24.5857,24.3844,24.578,475700.0
2011-11-29 09:30:00,32.32,32.38,32.17,32.29,208800.0,25.0271,25.0736,24.9109,25.0039,208800.0
2011-11-29 09:40:00,32.29,32.35,32.15,32.17,117800.0,25.0039,25.0503,24.8955,24.9109,117800.0
2011-11-29 09:50:00,32.17,32.19,32.04,32.11,114700.0,24.9109,24.9264,24.8103,24.8645,114700.0
2011-11-29 10:00:00,32.08,32.28,32.03,32.18,178000.0,24.8412,24.9961,24.8025,24.9187,178000.0
2011-11-29 10:10:00,32.19,32.36,32.19,32.3,75300.0,24.9264,25.0581,24.9264,25.0116,75300.0
2011-11-29 10:20:00,32.31,32.36,32.25,32.25,48200.0,25.0194,25.0581,24.9729,24.9729,48200.0
2011-11-29 10:30:00,32.25,32.26,32.17,32.2,101300.0,24.9729,24.9806,24.9109,24.9342,101300.0
2011-11-29 10:40:00,32.21,32.22,32.11,32.12,55700.0,24.9419,24.9497,24.8645,24.8722,55700.0
2011-11-29 10:50:00,32.11,32.14,32.06,32.12,48000.0,24.8645,24.8877,24.8258,24.8722,48000.0
2011-11-29 11:00:00,32.11,32.19,32.04,32.06,58900.0,24.8645,24.9264,24.8103,24.8258,58900.0
2011-11-29 11:10:00,32.06,32.15,32.05,32.15,41000.0,24.8258,24.8955,24.818,24.8955,41000.0
2011-11-29 11:20:00,32.14,32.2,32.1,32.19,52900.0,24.8877,24.9342,24.8567,24.9264,52900.0
2011-11-29 11:30:00,32.19,32.24,32.18,32.18,35500.0,24.9264,24.9651,24.9187,24.9187,35500.0
2011-11-29 11:40:00,32.18,32.22,32.11,32.17,35000.0,24.9187,24.9497,24.8645,24.9109,35000.0
2011-11-29 11:50:00,32.17,32.19,32.05,32.1,30600.0,24.9109,24.9264,24.818,24.8567,30600.0
2011-11-29 12:00:00,32.09,32.15,32.06,32.13,28500.0,24.849,24.8955,24.8258,24.88,28500.0
2011-11-29 12:10:00,32.13,32.15,32.09,32.11,40200.0,24.88,24.8955,24.849,24.8645,40200.0
2011-11-29 12:20:00,32.11,32.14,32.06,32.09,36000.0,24.8645,24.8877,24.8258,24.849,36000.0
2011-11-29 12:30:00,32.09,32.1,32.04,32.07,62500.0,24.849,24.8567,24.8103,24.8335,62500.0
2011-11-29 12:40:00,32.06,32.12,32.03,32.12,44400.0,24.8258,24.8722,24.8025,24.8722,44400.0
2011-11-29 12:50:00,32.11,32.17,32.09,32.16,28200.0,24.8645,24.9109,24.849,24.9032,28200.0
2011-11-29 13:00:00,32.16,32.16,32.04,32.08,26900.0,24.9032,24.9032,24.8103,24.8412,26900.0
2011-11-29 13:10:00,32.08,32.15,32.06,32.1,26900.0,24.8412,24.8955,24.8258,24.8567,26900.0
2011-11-29 13:20:00,32.09,32.21,32.08,32.14,48400.0,24.849,24.9419,24.8412,24.8877,48400.0
2011-11-29 13:30:00,32.13,32.19,32.04,32.19,56400.0,24.88,24.9264,24.8103,24.9264,56400.0
2011-11-29 13:40:00,32.18,32.21,32.13,32.13,83600.0,24.9187,24.9419,24.88,24.88,83600.0
2011-11-29 13:50:00,32.13,32.18,32.06,32.11,86300.0,24.88,24.9187,24.8258,24.8645,86300.0
2011-11-29 14:00:00,32.1,32.13,32.04,32.1,64700.0,24.8567,24.88,24.8103,24.8567,64700.0
2011-11-29 14:10:00,32.1,32.15,32.07,32.15,77400.0,24.8567,24.8955,24.8335,24.8955,77400.0
2011-11-29 14:20:00,32.15,32.18,32.11,32.14,53300.0,24.8955,24.9187,24.8645,24.8877,53300.0
2011-11-29 14:30:00,32.13,32.23,32.13,32.14,54500.0,24.88,24.9574,24.88,24.8877,54500.0
2011-11-29 14:40:00,32.14,32.19,32.09,32.09,63500.0,24.8877,24.9264,24.849,24.849,63500.0
2011-11-29 14:50:00,32.09,32.17,32.08,32.11,78100.0,24.849,24.9109,24.8412,24.8645,78100.0
2011-11-29 15:00:00,32.11,32.18,32.1,32.12,79500.0,24.8645,24.9187,24.8567,24.8722,79500.0
2011-11-29 15:10:00,32.12,32.28,32.11,32.23,121200.0,24.8722,24.9961,24.8645,24.9574,121200.0
2011-11-29 15:20:00,32.24,32.25,32.13,32.13,65600.0,24.9651,24.9729,24.88,24.88,65600.0
2011-11-29 15:30:00,32.14,32.24,32.12,32.13,118300.0,24.8877,24.9651,24.8722,24.88,118300.0
2011-11-29 15:40:00,32.14,32.15,32.09,32.1,216100.0,24.8877,24.8955,24.849,24.8567,216100.0
2011-11-29 15:50:00,32.11,32.11,32.02,32.07,372800.0,24.8645,24.8645,24.7948,24.8335,372800.0
2011-11-30 09:30:00,33.54,33.57,33.32,33.38,253000.0,25.9718,25.995,25.8014,25.8479,253000.0
2011-11-30 09:40:00,33.37,33.58,33.33,33.45,189600.0,25.8402,26.0028,25.8092,25.9021,189600.0
2011-11-30 09:50:00,33.45,33.56,33.4,33.56,121000.0,25.9021,25.9873,25.8634,25.9873,121000.0
2011-11-30 10:00:00,33.57,33.6,33.32,33.33,118800.0,25.995,26.0183,25.8014,25.8092,118800.0
2011-11-30 10:10:00,33.33,33.36,33.3,33.33,98500.0,25.8092,25.8324,25.786,25.8092,98500.0
2011-11-30 10:20:00,33.33,33.38,33.27,33.34,97700.0,25.8092,25.8479,25.7627,25.8169,97700.0
2011-11-30 10:30:00,33.34,33.48,33.32,33.48,86200.0,25.8169,25.9253,25.8014,25.9253,86200.0
2011-11-30 10:40:00,33.48,33.51,33.44,33.47,77200.0,25.9253,25.9486,25.8944,25.9176,77200.0
2011-11-30 10:50:00,33.47,33.56,33.44,33.56,75900.0,25.9176,25.9873,25.8944,25.9873,75900.0
2011-11-30 11:00:00,33.56,33.57,33.42,33.44,46100.0,25.9873,25.995,25.8789,25.8944,46100.0
2011-11-30 11:10:00,33.44,33.47,33.39,33.46,55700.0,25.8944,25.9176,25.8557,25.9099,55700.0
2011-11-30 11:20:00,33.47,33.47,33.42,33.43,49000.0,25.9176,25.9176,25.8789,25.8866,49000.0
2011-11-30 11:30:00,33.43,33.5,33.4,33.5,65800.0,25.8866,25.9408,25.8634,25.9408,65800.0
2011-11-30 11:40:00,33.5,33.51,33.41,33.43,49900.0,25.9408,25.9486,25.8711,25.8866,49900.0
2011-11-30 11:50:00,33.43,33.44,33.34,33.4,80900.0,25.8866,25.8944,25.8169,25.8634,80900.0
2011-11-30 12:00:00,33.39,33.4,33.32,33.39,123300.0,25.8557,25.8634,25.8014,25.8557,123300.0
2011-11-30 12:10:00,33.39,33.4,33.29,33.3,123700.0,25.8557,25.8634,25.7782,25.786,123700.0
2011-11-30 12:20:00,33.29,33.42,33.29,33.36,81800.0,25.7782,25.8789,25.7782,25.8324,81800.0
2011-11-30 12:30:00,33.35,33.41,33.33,33.37,72000.0,25.8247,25.8711,25.8092,25.8402,72000.0
2011-11-30 12:40:00,33.37,33.39,33.31,33.35,59000.0,25.8402,25.8557,25.7937,25.8247,59000.0
2011-11-30 12:50:00,33.35,33.4,33.32,33.34,52200.0,25.8247,25.8634,25.8014,25.8169,52200.0
2011-11-30 13:00:00,33.33,33.4,33.32,33.34,48100.0,25.8092,25.8634,25.8014,25.8169,48100.0
2011-11-30 13:10:00,33.36,33.37,33.25,33.28,44300.0,25.8324,25.8402,25.7472,25.7705,44300.0
2011-11-30 13:20:00,33.28,33.29,33.15,33.15,69400.0,25.7705,25.7782,25.6698,25.6698,69400.0
2011-11-30 13:30:00,33.16,33.21,33.14,33.16,36100.0,25.6776,25.7163,25.6621,25.6776,36100.0
2011-11-30 13:40:00,33.16,33.17,33.09,33.1,54200.0,25.6776,25.6853,25.6233,25.6311,54200.0
2011-11-30 13:50:00,33.1,33.1,32.98,33.0,86100.0,25.6311,25.6311,25.5382,25.5537,86100.0
2011-11-30 14:00:00,33.0,33.02,32.92,32.94,263700.0,25.5537,25.5691,25.4917,25.5072,263700.0
2011-11-30 14:10:00,32.95,32.97,32.95,32.96,104600.0,25.5149,25.5304,25.5149,25.5227,104600.0
2011-11-30 14:20:00,32.96,32.98,32.88,32.89,204900.0,25.5227,25.5382,25.4607,25.4685,204900.0
2011-11-30 14:30:00,32.9,32.93,32.88,32.88,85100.0,25.4762,25.4994,25.4607,25.4607,85100.0
2011-11-30 14:40:00,32.88,32.9,32.82,32.85,81700.0,25.4607,25.4762,25.4143,25.4375,81700.0
2011-11-30 14:50:00,32.85,32.85,32.78,32.83,203500.0,25.4375,25.4375,25.3833,25.422,203500.0
2011-11-30 15:00:00,32.82,32.83,32.73,32.8,219400.0,25.4143,25.422,25.3446,25.3988,219400.0
2011-11-30 15:10:00,32.8,32.94,32.78,32.93,186900.0,25.3988,25.5072,25.3833,25.4994,186900.0
2011-11-30 15:20:00,32.93,32.99,32.92,32.99,91300.0,25.4994,25.5459,25.4917,25.5459,91300.0
2011-11-30 15:30:00,32.99,33.07,32.97,33.03,166000.0,25.5459,25.6079,25.5304,25.5769,166000.0
2011-11-30 15:40:00,33.03,33.18,33.03,33.12,190500.0,25.5769,25.693,25.5769,25.6466,190500.0
2011-11-30 15:50:00,33.13,33.22,33.12,33.18,478800.0,25.6543,25.724,25.6466,25.693,478800.0
2011-12-01 09:30:00,33.43,33.54,33.34,33.34,135000.0,25.8866,25.9718,25.8169,25.8169,135000.0
2011-12-01 09:40:00,33.34,33.48,33.29,33.34,96500.0,25.8169,25.9253,25.7782,25.8169,96500.0
2011-12-01 09:50:00,33.34,33.48,33.32,33.47,71600.0,25.8169,25.9253,25.8014,25.9176,71600.0
2011-12-01 10:00:00,33.47,33.62,33.38,33.52,147400.0,25.9176,26.0338,25.8479,25.9563,147400.0
2011-12-01 10:10:00,33.52,33.53,33.43,33.45,59000.0,25.9563,25.9641,25.8866,25.9021,59000.0
2011-12-01 10:20:00,33.45,33.55,33.41,33.53,86800.0,25.9021,25.9795,25.8711,25.9641,86800.0
2011-12-01 10:30:00,33.54,33.55,33.37,33.38,43800.0,25.9718,25.9795,25.8402,25.8479,43800.0
2011-12-01 10:40:00,33.37,33.38,33.31,33.33,43100.0,25.8402,25.8479,25.7937,25.8092,43100.0
2011-12-01 10:50:00,33.33,33.37,33.23,33.24,51300.0,25.8092,25.8402,25.7318,25.7395,51300.0
2011-12-01 11:00:00,33.24,33.33,33.24,33.26,34400.0,25.7395,25.8092,25.7395,25.755,34400.0
2011-12-01 11:10:00,33.25,33.26,33.12,33.15,54900.0,25.7472,25.755,25.6466,25.6698,54900.0
2011-12-01 11:20:00,33.15,33.18,33.09,33.09,49300.0,25.6698,25.693,25.6233,25.6233,49300.0
2011-12-01 11:30:00,33.09,33.11,33.02,33.11,137800.0,25.6233,25.6388,25.5691,25.6388,137800.0
2011-12-01 11:40:00,33.11,33.15,33.03,33.04,32700.0,25.6388,25.6698,25.5769,25.5846,32700.0
2011-12-01 11:50:00,33.04,33.16,33.04,33.13,53200.0,25.5846,25.6776,25.5846,25.6543,53200.0
2011-12-01 12:00:00,33.13,33.16,33.08,33.11,31200.0,25.6543,25.6776,25.6156,25.6388,31200.0
2011-12-01 12:10:00,33.1,33.11,33.05,33.07,21800.0,25.6311,25.6388,25.5924,25.6079,21800.0
2011-12-01 12:20:00,33.08,33.16,33.05,33.14,36300.0,25.6156,25.6776,25.5924,25.6621,36300.0
2011-12-01 12:30:00,33.13,33.18,33.11,33.12,30400.0,25.6543,25.693,25.6388,25.6466,30400.0
2011-12-01 12:40:00,33.12,33.12,33.01,33.02,35100.0,25.6466,25.6466,25.5614,25.5691,35100.0
2011-12-01 12:50:00,33.02,33.06,32.96,32.98,46600.0,25.5691,25.6001,25.5227,25.5382,46600.0
2011-12-01 13:00:00,32.98,33.0,32.93,32.93,31300.0,25.5382,25.5537,25.4994,25.4994,31300.0
2011-12-01 13:10:00,32.94,33.06,32.94,33.06,26400.0,25.5072,25.6001,25.5072,25.6001,26400.0
2011-12-01 13:20:00,33.06,33.1,33.05,33.08,14900.0,25.6001,25.6311,25.5924,25.6156,14900.0
2011-12-01 13:30:00,33.08,33.09,33.05,33.05,22900.0,25.6156,25.6233,25.5924,25.5924,22900.0
2011-12-01 13:40:00,33.06,33.14,33.05,33.13,31400.0,25.6001,25.6621,25.5924,25.6543,31400.0
2011-12-01 13:50:00,33.12,33.24,33.11,33.24,33000.0,25.6466,25.7395,25.6388,25.7395,33000.0
2011-12-01 14:00:00,33.24,33.25,33.1,33.1,34600.0,25.7395,25.7472,25.6311,25.6311,34600.0
2011-12-01 14:10:00,33.11,33.12,33.04,33.05,33800.0,25.6388,25.6466,25.5846,25.5924,33800.0
2011-12-01 14:20:00,33.05,33.12,33.04,33.11,34800.0,25.5924,25.6466,25.5846,25.6388,34800.0
2011-12-01 14:30:00,33.11,33.11,33.05,33.06,72100.0,25.6388,25.6388,25.5924,25.6001,72100.0
2011-12-01 14:40:00,33.07,33.08,32.99,33.06,67500.0,25.6079,25.6156,25.5459,25.6001,67500.0
2011-12-01 14:50:00,33.06,33.09,33.02,33.04,54300.0,25.6001,25.6233,25.5691,25.5846,54300.0
2011-12-01 15:00:00,33.03,33.07,32.96,32.96,45700.0,25.5769,25.6079,25.5227,25.5227,45700.0
2011-12-01 15:10:00,32.96,33.05,32.96,33.02,52300.0,25.5227,25.5924,25.5227,25.5691,52300.0
2011-12-01 15:20:00,33.02,33.13,33.0,33.13,63600.0,25.5691,25.6543,25.5537,25.6543,63600.0
2011-12-01 15:30:00,33.13,33.14,33.02,33.03,73900.0,25.6543,25.6621,25.5691,25.5769,73900.0
2011-12-01 15:40:00,33.03,33.05,32.97,33.04,136300.0,25.5769,25.5924,25.5304,25.5846,136300.0
2011-12-01 15:50:00,33.04,33.06,32.95,33.02,231500.0,25.5846,25.6001,25.5149,25.5691,231500.0
2011-12-02 09:30:00,33.66,33.77,33.62,33.69,120500.0,26.0647,26.1499,26.0338,26.088,120500.0
2011-12-02 09:40:00,33.69,33.69,33.5,33.51,85800.0,26.088,26.088,25.9408,25.9486,85800.0
2011-12-02 09:50:00,33.51,33.58,33.48,33.57,84600.0,25.9486,26.0028,25.9253,25.995,84600.0
2011-12-02 10:00:00,33.57,33.63,33.49,33.5,55500.0,25.995,26.0415,25.9331,25.9408,55500.0
2011-12-02 10:10:00,33.5,33.7,33.5,33.7,63500.0,25.9408,26.0957,25.9408,26.0957,63500.0
2011-12-02 10:20:00,33.7,33.72,33.65,33.69,65000.0,26.0957,26.1112,26.057,26.088,65000.0
2011-12-02 10:30:00,33.69,33.75,33.67,33.71,83700.0,26.088,26.1344,26.0725,26.1034,83700.0
2011-12-02 10:40:00,33.7,33.74,33.68,33.72,68900.0,26.0957,26.1267,26.0802,26.1112,68900.0
2011-12-02 10:50:00,33.72,33.77,33.66,33.68,38000.0,26.1112,26.1499,26.0647,26.0802,38000.0
2011-12-02 11:00:00,33.67,33.71,33.43,33.46,112500.0,26.0725,26.1034,25.8866,25.9099,112500.0
2011-12-02 11:10:00,33.45,33.5,33.41,33.47,79100.0,25.9021,25.9408,25.8711,25.9176,79100.0
2011-12-02 11:20:00,33.47,33.49,33.38,33.49,87500.0,25.9176,25.9331,25.8479,25.9331,87500.0
2011-12-02 11:30:00,33.49,33.62,33.48,33.54,195300.0,25.9331,26.0338,25.9253,25.9718,195300.0
2011-12-02 11:40:00,33.54,33.56,33.34,33.35,62800.0,25.9718,25.9873,25.8169,25.8247,62800.0
2011-12-02 11:50:00,33.35,33.52,33.33,33.45,82300.0,25.8247,25.9563,25.8092,25.9021,82300.0
2011-12-02 12:00:00,33.45,33.49,33.41,33.46,45800.0,25.9021,25.9331,25.8711,25.9099,45800.0
2011-12-02 12:10:00,33.46,33.51,33.43,33.51,28100.0,25.9099,25.9486,25.8866,25.9486,28100.0
2011-12-02 12:20:00,33.51,33.67,33.49,33.62,94100.0,25.9486,26.0725,25.9331,26.0338,94100.0
2011-12-02 12:30:00,33.63,33.64,33.57,33.64,51800.0,26.0415,26.0492,25.995,26.0492,51800.0
2011-12-02 12:40:00,33.64,33.67,33.54,33.64,48500.0,26.0492,26.0725,25.9718,26.0492,48500.0
2011-12-02 12:50:00,33.63,33.73,33.62,33.69,47600.0,26.0415,26.1189,26.0338,26.088,47600.0
2011-12-02 13:00:00,33.68,33.68,33.56,33.58,47500.0,26.0802,26.0802,25.9873,26.0028,47500.0
2011-12-02 13:10:00,33.58,33.61,33.48,33.57,52200.0,26.0028,26.026,25.9253,25.995,52200.0
2011-12-02 13:20:00,33.58,33.65,33.57,33.61,60600.0,26.0028,26.057,25.995,26.026,60600.0
2011-12-02 13:30:00,33.61,33.66,33.58,33.6,47300.0,26.026,26.0647,26.0028,26.0183,47300.0
2011-12-02 13:40:00,33.61,33.72,33.61,33.69,55300.0,26.026,26.1112,26.026,26.088,55300.0
2011-12-02 13:50:00,33.68,33.73,33.65,33.68,40900.0,26.0802,26.1189,26.057,26.0802,40900.0
2011-12-02 14:00:00,33.7,33.71,33.54,33.63,70400.0,26.0957,26.1034,25.9718,26.0415,70400.0
2011-12-02 14:10:00,33.63,33.65,33.57,33.59,53600.0,26.0415,26.057,25.995,26.0105,53600.0
2011-12-02 14:20:00,33.6,33.66,33.57,33.65,118600.0,26.0183,26.0647,25.995,26.057,118600.0
2011-12-02 14:30:00,33.65,33.69,33.59,33.62,79400.0,26.057,26.088,26.0105,26.0338,79400.0
2011-12-02 14:40:00,33.62,33.65,33.58,33.63,42000.0,26.0338,26.057,26.0028,26.0415,42000.0
2011-12-02 14:50:00,33.63,33.65,33.51,33.54,46700.0,26.0415,26.057,25.9486,25.9718,46700.0
2011-12-02 15:00:00,33.54,33.57,33.51,33.51,76200.0,25.9718,25.995,25.9486,25.9486,76200.0
2011-12-02 15:10:00,33.52,33.58,33.51,33.54,63100.0,25.9563,26.0028,25.9486,25.9718,63100.0
2011-12-02 15:20:00,33.53,33.55,33.48,33.54,86000.0,25.9641,25.9795,25.9253,25.9718,86000.0
2011-12-02 15:30:00,33.54,33.56,33.46,33.5,137300.0,25.9718,25.9873,25.9099,25.9408,137300.0
2011-12-02 15:40:00,33.51,33.52,33.39,33.42,206100.0,25.9486,25.9563,25.8557,25.8789,206100.0
2011-12-02 15:50:00,33.41,33.49,33.38,33.44,384600.0,25.8711,25.9331,25.8479,25.8944,384600.0
2011-12-05 09:30:00,34.27,34.3,34.13,34.22,187700.0,26.5371,26.5603,26.4287,26.4984,187700.0
2011-12-05 09:40:00,34.22,34.22,34.05,34.11,109600.0,26.4984,26.4984,26.3667,26.4132,109600.0
2011-12-05 09:50:00,34.13,34.31,34.13,34.31,168200.0,26.4287,26.5681,26.4287,26.5681,168200.0
2011-12-05 10:00:00,34.3,34.38,34.18,34.29,166700.0,26.5603,26.6223,26.4674,26.5526,166700.0
2011-12-05 10:10:00,34.3,34.5,34.3,34.46,159500.0,26.5603,26.7152,26.5603,26.6842,159500.0
2011-12-05 10:20:00,34.47,34.55,34.43,34.49,79600.0,26.692,26.7539,26.661,26.7074,79600.0
2011-12-05 10:30:00,34.5,34.52,34.45,34.45,53400.0,26.7152,26.7307,26.6765,26.6765,53400.0
2011-12-05 10:40:00,34.44,34.47,34.38,34.41,67900.0,26.6687,26.692,26.6223,26.6455,67900.0
2011-12-05 10:50:00,34.41,34.45,34.32,34.32,29300.0,26.6455,26.6765,26.5758,26.5758,29300.0
2011-12-05 11:00:00,34.31,34.34,34.29,34.33,46300.0,26.5681,26.5913,26.5526,26.5835,46300.0
2011-12-05 11:10:00,34.32,34.37,34.31,34.35,26900.0,26.5758,26.6145,26.5681,26.599,26900.0
2011-12-05 11:20:00,34.34,34.34,34.19,34.24,43600.0,26.5913,26.5913,26.4751,26.5139,43600.0
2011-12-05 11:30:00,34.23,34.26,34.19,34.26,44200.0,26.5061,26.5293,26.4751,26.5293,44200.0
2011-12-05 11:40:00,34.26,34.43,34.25,34.43,56800.0,26.5293,26.661,26.5216,26.661,56800.0
2011-12-05 11:50:00,34.43,34.48,34.39,34.45,89300.0,26.661,26.6997,26.63,26.6765,89300.0
2011-12-05 12:00:00,34.45,34.5,34.41,34.45,47600.0,26.6765,26.7152,26.6455,26.6765,47600.0
2011-12-05 12:10:00,34.46,34.52,34.44,34.49,44900.0,26.6842,26.7307,26.6687,26.7074,44900.0
2011-12-05 12:20:00,34.5,34.52,34.46,34.51,37800.0,26.7152,26.7307,26.6842,26.7229,37800.0
2011-12-05 12:30:00,34.51,34.6,34.51,34.59,55200.0,26.7229,26.7926,26.7229,26.7849,55200.0
2011-12-05 12:40:00,34.59,34.63,34.57,34.59,46900.0,26.7849,26.8158,26.7694,26.7849,46900.0
2011-12-05 12:50:00,34.6,34.65,34.57,34.58,73000.0,26.7926,26.8313,26.7694,26.7771,73000.0
2011-12-05 13:00:00,34.57,34.58,34.51,34.52,61100.0,26.7694,26.7771,26.7229,26.7307,61100.0
2011-12-05 13:10:00,34.51,34.53,34.5,34.52,36700.0,26.7229,26.7384,26.7152,26.7307,36700.0
2011-12-05 13:20:00,34.51,34.53,34.5,34.52,22000.0,26.7229,26.7384,26.7152,26.7307,22000.0
2011-12-05 13:30:00,34.52,34.56,34.5,34.55,36400.0,26.7307,26.7616,26.7152,26.7539,36400.0
2011-12-05 13:40:00,34.55,34.55,34.23,34.23,98700.0,26.7539,26.7539,26.5061,26.5061,98700.0
2011-12-05 13:50:00,34.23,34.39,34.23,34.3,69200.0,26.5061,26.63,26.5061,26.5603,69200.0
2011-12-05 14:00:00,34.3,34.3,34.14,34.22,72500.0,26.5603,26.5603,26.4364,26.4984,72500.0
2011-12-05 14:10:00,34.22,34.3,34.16,34.29,53000.0,26.4984,26.5603,26.4519,26.5526,53000.0
2011-12-05 14:20:00,34.29,34.32,34.19,34.3,29300.0,26.5526,26.5758,26.4751,26.5603,29300.0
2011-12-05 14:30:00,34.3,34.3,34.22,34.26,49300.0,26.5603,26.5603,26.4984,26.5293,49300.0
2011-12-05 14:40:00,34.26,34.28,34.19,34.28,34300.0,26.5293,26.5448,26.4751,26.5448,34300.0
2011-12-05 14:50:00,34.27,34.41,34.23,34.41,147100.0,26.5371,26.6455,26.5061,26.6455,147100.0
2011-12-05 15:00:00,34.4,34.49,34.29,34.33,403300.0,26.6377,26.7074,26.5526,26.5835,403300.0
2011-12-05 15:10:00,34.32,34.38,34.18,34.25,147200.0,26.5758,26.6223,26.4674,26.5216,147200.0
2011-12-05 15:20:00,34.25,34.28,34.15,34.17,147000.0,26.5216,26.5448,26.4442,26.4596,147000.0
2011-12-05 15:30:00,34.16,34.26,34.13,34.15,124800.0,26.4519,26.5293,26.4287,26.4442,124800.0
2011-12-05 15:40:00,34.15,34.26,34.11,34.21,289900.0,26.4442,26.5293,26.4132,26.4906,289900.0
2011-12-05 15:50:00,34.22,34.25,34.16,34.16,701600.0,26.4984,26.5216,26.4519,26.4519,701600.0
2011-12-06 09:30:00,34.2,34.2,34.09,34.13,82700.0,26.4829,26.4829,26.3977,26.4287,82700.0
2011-12-06 09:40:00,34.14,34.16,34.0,34.03,84100.0,26.4364,26.4519,26.328,26.3512,84100.0
2011-12-06 09:50:00,34.04,34.2,34.03,34.15,132400.0,26.359,26.4829,26.3512,26.4442,132400.0
2011-12-06 10:00:00,34.16,34.24,34.16,34.16,92100.0,26.4519,26.5139,26.4519,26.4519,92100.0
2011-12-06 10:10:00,34.16,34.2,34.09,34.19,113300.0,26.4519,26.4829,26.3977,26.4751,113300.0
2011-12-06 10:20:00,34.18,34.25,34.09,34.24,100100.0,26.4674,26.5216,26.3977,26.5139,100100.0
2011-12-06 10:30:00,34.23,34.29,34.17,34.22,86000.0,26.5061,26.5526,26.4596,26.4984,86000.0
2011-12-06 10:40:00,34.22,34.22,34.08,34.15,105800.0,26.4984,26.4984,26.39,26.4442,105800.0
2011-12-06 10:50:00,34.15,34.19,34.05,34.06,126400.0,26.4442,26.4751,26.3667,26.3745,126400.0
2011-12-06 11:00:00,34.07,34.11,34.05,34.05,74100.0,26.3822,26.4132,26.3667,26.3667,74100.0
2011-12-06 11:10:00,34.05,34.13,34.02,34.03,43100.0,26.3667,26.4287,26.3435,26.3512,43100.0
2011-12-06 11:20:00,34.04,34.12,34.0,34.01,38000.0,26.359,26.4209,26.328,26.3358,38000.0
2011-12-06 11:30:00,34.01,34.06,33.9,33.98,78500.0,26.3358,26.3745,26.2506,26.3125,78500.0
2011-12-06 11:40:00,33.96,34.01,33.92,33.95,32100.0,26.297,26.3358,26.2661,26.2893,32100.0
2011-12-06 11:50:00,33.94,34.11,33.93,34.04,45800.0,26.2815,26.4132,26.2738,26.359,45800.0
2011-12-06 12:00:00,34.04,34.06,33.96,33.99,126600.0,26.359,26.3745,26.297,26.3203,126600.0
2011-12-06 12:10:00,33.99,34.09,33.99,34.03,68300.0,26.3203,26.3977,26.3203,26.3512,68300.0
2011-12-06 12:20:00,34.03,34.07,34.0,34.05,51400.0,26.3512,26.3822,26.328,26.3667,51400.0
2011-12-06 12:30:00,34.05,34.11,33.98,34.1,43100.0,26.3667,26.4132,26.3125,26.4054,43100.0
2011-12-06 12:40:00,34.09,34.12,34.07,34.12,35000.0,26.3977,26.4209,26.3822,26.4209,35000.0
2011-12-06 12:50:00,34.13,34.15,34.08,34.09,30600.0,26.4287,26.4442,26.39,26.3977,30600.0
2011-12-06 13:00:00,34.1,34.12,34.08,34.09,55000.0,26.4054,26.4209,26.39,26.3977,55000.0
2011-12-06 13:10:00,34.08,34.18,34.06,34.12,75400.0,26.39,26.4674,26.3745,26.4209,75400.0
2011-12-06 13:20:00,34.12,34.13,34.08,34.09,44700.0,26.4209,26.4287,26.39,26.3977,44700.0
2011-12-06 13:30:00,34.09,34.11,34.03,34.04,26100.0,26.3977,26.4132,26.3512,26.359,26100.0
2011-12-06 13:40:00,34.04,34.07,34.02,34.06,56000.0,26.359,26.3822,26.3435,26.3745,56000.0
2011-12-06 13:50:00,34.05,34.11,34.04,34.08,60100.0,26.3667,26.4132,26.359,26.39,60100.0
2011-12-06 14:00:00,34.08,34.11,34.05,34.08,64900.0,26.39,26.4132,26.3667,26.39,64900.0
2011-12-06 14:10:00,34.08,34.17,34.08,34.15,70200.0,26.39,26.4596,26.39,26.4442,70200.0
2011-12-06 14:20:00,34.15,34.18,34.08,34.11,65100.0,26.4442,26.4674,26.39,26.4132,65100.0
2011-12-06 14:30:00,34.11,34.21,34.09,34.19,57000.0,26.4132,26.4906,26.3977,26.4751,57000.0
2011-12-06 14:40:00,34.2,34.29,34.2,34.25,88300.0,26.4829,26.5526,26.4829,26.5216,88300.0
2011-12-06 14:50:00,34.26,34.35,34.23,34.27,55700.0,26.5293,26.599,26.5061,26.5371,55700.0
2011-12-06 15:00:00,34.27,34.28,34.2,34.23,57500.0,26.5371,26.5448,26.4829,26.5061,57500.0
2011-12-06 15:10:00,34.24,34.31,34.22,34.23,66600.0,26.5139,26.5681,26.4984,26.5061,66600.0
2011-12-06 15:20:00,34.23,34.29,34.17,34.18,91600.0,26.5061,26.5526,26.4596,26.4674,91600.0
2011-12-06 15:30:00,34.17,34.28,34.16,34.26,117600.0,26.4596,26.5448,26.4519,26.5293,117600.0
2011-12-06 15:40:00,34.26,34.29,34.17,34.2,154800.0,26.5293,26.5526,26.4596,26.4829,154800.0
2011-12-06 15:50:00,34.19,34.21,34.1,34.12,173600.0,26.4751,26.4906,26.4054,26.4209,173600.0
2011-12-07 09:30:00,33.92,33.98,33.78,33.85,119700.0,26.2661,26.3125,26.1576,26.2119,119700.0
2011-12-07 09:40:00,33.84,33.92,33.69,33.9,97600.0,26.2041,26.2661,26.088,26.2506,97600.0
2011-12-07 09:50:00,33.9,34.04,33.89,34.02,75800.0,26.2506,26.359,26.2428,26.3435,75800.0
2011-12-07 10:00:00,34.03,34.03,33.94,33.97,77700.0,26.3512,26.3512,26.2815,26.3048,77700.0
2011-12-07 10:10:00,33.96,34.06,33.96,34.03,73100.0,26.297,26.3745,26.297,26.3512,73100.0
2011-12-07 10:20:00,34.03,34.04,33.89,33.98,130700.0,26.3512,26.359,26.2428,26.3125,130700.0
2011-12-07 10:30:00,33.98,34.04,33.92,34.03,102100.0,26.3125,26.359,26.2661,26.3512,102100.0
2011-12-07 10:40:00,34.03,34.18,34.01,34.18,126200.0,26.3512,26.4674,26.3358,26.4674,126200.0
2011-12-07 10:50:00,34.18,34.28,34.14,34.28,73000.0,26.4674,26.5448,26.4364,26.5448,73000.0
2011-12-07 11:00:00,34.26,34.26,34.18,34.24,56100.0,26.5293,26.5293,26.4674,26.5139,56100.0
2011-12-07 11:10:00,34.23,34.25,34.19,34.19,80100.0,26.5061,26.5216,26.4751,26.4751,80100.0
2011-12-07 11:20:00,34.19,34.3,34.17,34.29,61600.0,26.4751,26.5603,26.4596,26.5526,61600.0
2011-12-07 11:30:00,34.3,34.47,34.3,34.4,122900.0,26.5603,26.692,26.5603,26.6377,122900.0
2011-12-07 11:40:00,34.4,34.43,34.36,34.41,70500.0,26.6377,26.661,26.6068,26.6455,70500.0
2011-12-07 11:50:00,34.42,34.45,34.3,34.34,48100.0,26.6532,26.6765,26.5603,26.5913,48100.0
2011-12-07 12:00:00,34.34,34.37,34.29,34.31,47300.0,26.5913,26.6145,26.5526,26.5681,47300.0
2011-12-07 12:10:00,34.3,34.34,34.28,34.3,40300.0,26.5603,26.5913,26.5448,26.5603,40300.0
2011-12-07 12:20:00,34.3,34.44,34.29,34.43,34200.0,26.5603,26.6687,26.5526,26.661,34200.0
2011-12-07 12:30:00,34.41,34.45,34.4,34.41,56800.0,26.6455,26.6765,26.6377,26.6455,56800.0
2011-12-07 12:40:00,34.41,34.44,34.38,34.39,52900.0,26.6455,26.6687,26.6223,26.63,52900.0
2011-12-07 12:50:00,34.39,34.42,34.33,34.33,57700.0,26.63,26.6532,26.5835,26.5835,57700.0
2011-12-07 13:00:00,34.34,34.38,34.28,34.29,41000.0,26.5913,26.6223,26.5448,26.5526,41000.0
2011-12-07 13:10:00,34.28,34.28,34.2,34.28,58900.0,26.5448,26.5448,26.4829,26.5448,58900.0
2011-12-07 13:20:00,34.28,34.33,34.24,34.33,51000.0,26.5448,26.5835,26.5139,26.5835,51000.0
2011-12-07 13:30:00,34.31,34.32,34.23,34.27,50100.0,26.5681,26.5758,26.5061,26.5371,50100.0
2011-12-07 13:40:00,34.27,34.27,34.13,34.16,46100.0,26.5371,26.5371,26.4287,26.4519,46100.0
2011-12-07 13:50:00,34.15,34.25,34.14,34.25,45200.0,26.4442,26.5216,26.4364,26.5216,45200.0
2011-12-07 14:00:00,34.24,34.25,34.12,34.15,58400.0,26.5139,26.5216,26.4209,26.4442,58400.0
2011-12-07 14:10:00,34.16,34.16,34.09,34.09,47200.0,26.4519,26.4519,26.3977,26.3977,47200.0
2011-12-07 14:20:00,34.09,34.21,34.08,34.21,48400.0,26.3977,26.4906,26.39,26.4906,48400.0
2011-12-07 14:30:00,34.21,34.22,34.11,34.18,45500.0,26.4906,26.4984,26.4132,26.4674,45500.0
2011-12-07 14:40:00,34.18,34.21,34.07,34.08,108700.0,26.4674,26.4906,26.3822,26.39,108700.0
2011-12-07 14:50:00,34.08,34.12,34.04,34.11,57800.0,26.39,26.4209,26.359,26.4132,57800.0
2011-12-07 15:00:00,34.11,34.18,34.1,34.1,61100.0,26.4132,26.4674,26.4054,26.4054,61100.0
2011-12-07 15:10:00,34.11,34.28,34.08,34.25,111100.0,26.4132,26.5448,26.39,26.5216,111100.0
2011-12-07 15:20:00,34.25,34.36,34.25,34.3,121100.0,26.5216,26.6068,26.5216,26.5603,121100.0
2011-12-07 15:30:00,34.3,34.44,34.25,34.44,147600.0,26.5603,26.6687,26.5216,26.6687,147600.0
2011-12-07 15:40:00,34.44,34.52,34.33,34.39,279800.0,26.6687,26.7307,26.5835,26.63,279800.0
2011-12-07 15:50:00,34.39,34.47,34.28,34.33,442700.0,26.63,26.692,26.5448,26.5835,442700.0
2011-12-08 09:30:00,33.98,34.1,33.85,34.09,43500.0,26.3125,26.4054,26.2119,26.3977,43500.0
2011-12-08 09:40:00,34.09,34.09,33.91,34.02,71000.0,26.3977,26.3977,26.2583,26.3435,71000.0
2011-12-08 09:50:00,34.03,34.07,33.87,33.89,91800.0,26.3512,26.3822,26.2273,26.2428,91800.0
2011-12-08 10:00:00,33.89,33.94,33.76,33.77,155400.0,26.2428,26.2815,26.1422,26.1499,155400.0
2011-12-08 10:10:00,33.77,33.87,33.74,33.74,64300.0,26.1499,26.2273,26.1267,26.1267,64300.0
2011-12-08 10:20:00,33.73,33.86,33.73,33.79,59800.0,26.1189,26.2196,26.1189,26.1654,59800.0
2011-12-08 10:30:00,33.79,33.99,33.78,33.9,67200.0,26.1654,26.3203,26.1576,26.2506,67200.0
2011-12-08 10:40:00,33.9,33.98,33.84,33.93,67500.0,26.2506,26.3125,26.2041,26.2738,67500.0
2011-12-08 10:50:00,33.94,34.0,33.83,33.83,53100.0,26.2815,26.328,26.1964,26.1964,53100.0
2011-12-08 11:00:00,33.82,33.84,33.74,33.75,76400.0,26.1886,26.2041,26.1267,26.1344,76400.0
2011-12-08 11:10:00,33.73,33.77,33.69,33.7,64400.0,26.1189,26.1499,26.088,26.0957,64400.0
2011-12-08 11:20:00,33.7,33.8,33.69,33.69,69600.0,26.0957,26.1731,26.088,26.088,69600.0
2011-12-08 11:30:00,33.69,33.8,33.63,33.66,53800.0,26.088,26.1731,26.0415,26.0647,53800.0
2011-12-08 11:40:00,33.66,33.75,33.6,33.75,62200.0,26.0647,26.1344,26.0183,26.1344,62200.0
2011-12-08 11:50:00,33.74,33.82,33.72,33.78,31400.0,26.1267,26.1886,26.1112,26.1576,31400.0
2011-12-08 12:00:00,33.79,33.86,33.73,33.84,42600.0,26.1654,26.2196,26.1189,26.2041,42600.0
2011-12-08 12:10:00,33.85,33.92,33.84,33.9,38600.0,26.2119,26.2661,26.2041,26.2506,38600.0
2011-12-08 12:20:00,33.9,33.93,33.78,33.8,30000.0,26.2506,26.2738,26.1576,26.1731,30000.0
2011-12-08 12:30:00,33.79,33.79,33.63,33.65,33700.0,26.1654,26.1654,26.0415,26.057,33700.0
2011-12-08 12:40:00,33.65,33.7,33.63,33.7,19700.0,26.057,26.0957,26.0415,26.0957,19700.0
2011-12-08 12:50:00,33.71,33.74,33.58,33.58,97000.0,26.1034,26.1267,26.0028,26.0028,97000.0
2011-12-08 13:00:00,33.57,33.58,33.36,33.41,119500.0,25.995,26.0028,25.8324,25.8711,119500.0
2011-12-08 13:10:00,33.41,33.42,33.29,33.39,92000.0,25.8711,25.8789,25.7782,25.8557,92000.0
2011-12-08 13:20:00,33.38,33.4,33.3,33.37,64500.0,25.8479,25.8634,25.786,25.8402,64500.0
2011-12-08 13:30:00,33.37,33.46,33.36,33.45,59500.0,25.8402,25.9099,25.8324,25.9021,59500.0
2011-12-08 13:40:00,33.46,33.48,33.4,33.41,66800.0,25.9099,25.9253,25.8634,25.8711,66800.0
2011-12-08 13:50:00,33.41,33.45,33.38,33.44,45400.0,25.8711,25.9021,25.8479,25.8944,45400.0
2011-12-08 14:00:00,33.43,33.44,33.34,33.43,67600.0,25.8866,25.8944,25.8169,25.8866,67600.0
2011-12-08 14:10:00,33.41,33.48,33.38,33.46,52800.0,25.8711,25.9253,25.8479,25.9099,52800.0
2011-12-08 14:20:00,33.45,33.46,33.37,33.38,47500.0,25.9021,25.9099,25.8402,25.8479,47500.0
2011-12-08 14:30:00,33.38,33.44,33.32,33.33,48900.0,25.8479,25.8944,25.8014,25.8092,48900.0
2011-12-08 14:40:00,33.33,33.38,33.28,33.35,85100.0,25.8092,25.8479,25.7705,25.8247,85100.0
2011-12-08 14:50:00,33.35,33.37,33.22,33.27,73700.0,25.8247,25.8402,25.724,25.7627,73700.0
2011-12-08 15:00:00,33.26,33.32,33.26,33.28,90900.0,25.755,25.8014,25.755,25.7705,90900.0
2011-12-08 15:10:00,33.28,33.51,33.28,33.51,111100.0,25.7705,25.9486,25.7705,25.9486,111100.0
2011-12-08 15:20:00,33.51,33.6,33.44,33.54,173400.0,25.9486,26.0183,25.8944,25.9718,173400.0
2011-12-08 15:30:00,33.54,33.72,33.52,33.57,212300.0,25.9718,26.1112,25.9563,25.995,212300.0
2011-12-08 15:40:00,33.57,33.58,33.4,33.46,371300.0,25.995,26.0028,25.8634,25.9099,371300.0
2011-12-08 15:50:00,33.47,33.49,33.37,33.44,733200.0,25.9176,25.9331,25.8402,25.8944,733200.0
2011-12-09 09:30:00,33.29,33.74,33.22,33.7,129600.0,25.7782,26.1267,25.724,26.0957,129600.0
2011-12-09 09:40:00,33.69,33.78,33.54,33.77,73700.0,26.088,26.1576,25.9718,26.1499,73700.0
2011-12-09 09:50:00,33.8,33.87,33.67,33.7,95600.0,26.1731,26.2273,26.0725,26.0957,95600.0
2011-12-09 10:00:00,33.71,33.95,33.68,33.92,109400.0,26.1034,26.2893,26.0802,26.2661,109400.0
2011-12-09 10:10:00,33.93,33.96,33.71,33.71,115800.0,26.2738,26.297,26.1034,26.1034,115800.0
2011-12-09 10:20:00,33.71,33.76,33.63,33.74,66700.0,26.1034,26.1422,26.0415,26.1267,66700.0
2011-12-09 10:30:00,33.74,33.75,33.57,33.57,60700.0,26.1267,26.1344,25.995,25.995,60700.0
2011-12-09 10:40:00,33.56,33.63,33.52,33.58,91700.0,25.9873,26.0415,25.9563,26.0028,91700.0
2011-12-09 10:50:00,33.59,33.72,33.52,33.71,93100.0,26.0105,26.1112,25.9563,26.1034,93100.0
2011-12-09 11:00:00,33.7,33.84,33.68,33.82,180000.0,26.0957,26.2041,26.0802,26.1886,180000.0
2011-12-09 11:10:00,33.82,33.92,33.8,33.91,168600.0,26.1886,26.2661,26.1731,26.2583,168600.0
2011-12-09 11:20:00,33.91,33.94,33.87,33.91,51400.0,26.2583,26.2815,26.2273,26.2583,51400.0
2011-12-09 11:30:00,33.91,34.01,33.91,33.99,105800.0,26.2583,26.3358,26.2583,26.3203,105800.0
2011-12-09 11:40:00,33.99,34.07,33.98,34.0,101800.0,26.3203,26.3822,26.3125,26.328,101800.0
2011-12-09 11:50:00,33.99,34.02,33.98,33.99,45600.0,26.3203,26.3435,26.3125,26.3203,45600.0
2011-12-09 12:00:00,33.99,34.01,33.9,33.97,37100.0,26.3203,26.3358,26.2506,26.3048,37100.0
2011-12-09 12:10:00,33.97,34.01,33.93,34.01,31000.0,26.3048,26.3358,26.2738,26.3358,31000.0
2011-12-09 12:20:00,34.0,34.03,33.95,33.96,31100.0,26.328,26.3512,26.2893,26.297,31100.0
2011-12-09 12:30:00,33.96,34.02,33.94,33.95,45700.0,26.297,26.3435,26.2815,26.2893,45700.0
2011-12-09 12:40:00,33.95,34.03,33.93,33.98,38300.0,26.2893,26.3512,26.2738,26.3125,38300.0
2011-12-09 12:50:00,34.0,34.03,33.94,33.96,33600.0,26.328,26.3512,26.2815,26.297,33600.0
2011-12-09 13:00:00,33.97,34.0,33.92,33.94,25700.0,26.3048,26.328,26.2661,26.2815,25700.0
2011-12-09 13:10:00,33.93,34.01,33.93,34.0,37700.0,26.2738,26.3358,26.2738,26.328,37700.0
2011-12-09 13:20:00,34.01,34.17,34.01,34.14,106900.0,26.3358,26.4596,26.3358,26.4364,106900.0
2011-12-09 13:30:00,34.14,34.19,34.12,34.16,84200.0,26.4364,26.4751,26.4209,26.4519,84200.0
2011-12-09 13:40:00,34.16,34.2,34.13,34.19,76900.0,26.4519,26.4829,26.4287,26.4751,76900.0
2011-12-09 13:50:00,34.2,34.21,34.14,34.16,50500.0,26.4829,26.4906,26.4364,26.4519,50500.0
2011-12-09 14:00:00,34.15,34.2,34.15,34.17,60500.0,26.4442,26.4829,26.4442,26.4596,60500.0
2011-12-09 14:10:00,34.18,34.19,34.13,34.13,40100.0,26.4674,26.4751,26.4287,26.4287,40100.0
2011-12-09 14:20:00,34.14,34.25,34.11,34.22,77300.0,26.4364,26.5216,26.4132,26.4984,77300.0
2011-12-09 14:30:00,34.22,34.25,34.18,34.19,43800.0,26.4984,26.5216,26.4674,26.4751,43800.0
2011-12-09 14:40:00,34.19,34.23,34.15,34.23,46500.0,26.4751,26.5061,26.4442,26.5061,46500.0
2011-12-09 14:50:00,34.22,34.24,34.13,34.13,56800.0,26.4984,26.5139,26.4287,26.4287,56800.0
2011-12-09 15:00:00,34.13,34.14,34.02,34.1,54200.0,26.4287,26.4364,26.3435,26.4054,54200.0
2011-12-09 15:10:00,34.11,34.12,34.02,34.03,42500.0,26.4132,26.4209,26.3435,26.3512,42500.0
2011-12-09 15:20:00,34.03,34.12,34.03,34.11,49100.0,26.3512,26.4209,26.3512,26.4132,49100.0
2011-12-09 15:30:00,34.11,34.13,34.04,34.06,66000.0,26.4132,26.4287,26.359,26.3745,66000.0
2011-12-09 15:40:00,34.05,34.12,33.97,34.0,130200.0,26.3667,26.4209,26.3048,26.328,130200.0
2011-12-09 15:50:00,34.0,34.09,33.97,34.01,234300.0,26.328,26.3977,26.3048,26.3358,234300.0
2011-12-12 09:30:00,33.71,33.71,33.29,33.34,231800.0,26.1034,26.1034,25.7782,25.8169,231800.0
2011-12-12 09:40:00,33.33,33.52,33.26,33.5,112900.0,25.8092,25.9563,25.755,25.9408,112900.0
2011-12-12 09:50:00,33.5,33.53,33.35,33.38,110400.0,25.9408,25.9641,25.8247,25.8479,110400.0
2011-12-12 10:00:00,33.39,33.42,33.34,33.37,121400.0,25.8557,25.8789,25.8169,25.8402,121400.0
2011-12-12 10:10:00,33.38,33.46,33.34,33.36,66900.0,25.8479,25.9099,25.8169,25.8324,66900.0
2011-12-12 10:20:00,33.35,33.38,33.3,33.36,78900.0,25.8247,25.8479,25.786,25.8324,78900.0
2011-12-12 10:30:00,33.35,33.45,33.32,33.39,94000.0,25.8247,25.9021,25.8014,25.8557,94000.0
2011-12-12 10:40:00,33.39,33.48,33.37,33.47,74600.0,25.8557,25.9253,25.8402,25.9176,74600.0
2011-12-12 10:50:00,33.47,33.62,33.47,33.57,144600.0,25.9176,26.0338,25.9176,25.995,144600.0
2011-12-12 11:00:00,33.58,33.58,33.51,33.51,51800.0,26.0028,26.0028,25.9486,25.9486,51800.0
2011-12-12 11:10:00,33.51,33.52,33.4,33.41,61100.0,25.9486,25.9563,25.8634,25.8711,61100.0
2011-12-12 11:20:00,33.41,33.54,33.41,33.45,31000.0,25.8711,25.9718,25.8711,25.9021,31000.0
2011-12-12 11:30:00,33.45,33.52,33.44,33.48,41800.0,25.9021,25.9563,25.8944,25.9253,41800.0
2011-12-12 11:40:00,33.48,33.49,33.38,33.38,44400.0,25.9253,25.9331,25.8479,25.8479,44400.0
2011-12-12 11:50:00,33.38,33.42,33.28,33.38,69000.0,25.8479,25.8789,25.7705,25.8479,69000.0
2011-12-12 12:00:00,33.37,33.41,33.36,33.4,38700.0,25.8402,25.8711,25.8324,25.8634,38700.0
2011-12-12 12:10:00,33.39,33.43,33.38,33.38,35200.0,25.8557,25.8866,25.8479,25.8479,35200.0
2011-12-12 12:20:00,33.39,33.47,33.38,33.46,35800.0,25.8557,25.9176,25.8479,25.9099,35800.0
2011-12-12 12:30:00,33.44,33.51,33.43,33.5,38200.0,25.8944,25.9486,25.8866,25.9408,38200.0
2011-12-12 12:40:00,33.51,33.54,33.5,33.53,27100.0,25.9486,25.9718,25.9408,25.9641,27100.0
2011-12-12 12:50:00,33.54,33.59,33.52,33.53,39900.0,25.9718,26.0105,25.9563,25.9641,39900.0
2011-12-12 13:00:00,33.52,33.55,33.48,33.54,64400.0,25.9563,25.9795,25.9253,25.9718,64400.0
2011-12-12 13:10:00,33.53,33.57,33.5,33.55,30800.0,25.9641,25.995,25.9408,25.9795,30800.0
2011-12-12 13:20:00,33.54,33.69,33.54,33.69,31200.0,25.9718,26.088,25.9718,26.088,31200.0
2011-12-12 13:30:00,33.69,33.72,33.67,33.72,39000.0,26.088,26.1112,26.0725,26.1112,39000.0
2011-12-12 13:40:00,33.71,33.79,33.69,33.78,37000.0,26.1034,26.1654,26.088,26.1576,37000.0
2011-12-12 13:50:00,33.78,33.8,33.73,33.78,64000.0,26.1576,26.1731,26.1189,26.1576,64000.0
2011-12-12 14:00:00,33.77,33.81,33.76,33.78,101200.0,26.1499,26.1809,26.1422,26.1576,101200.0
2011-12-12 14:10:00,33.78,33.82,33.71,33.82,59500.0,26.1576,26.1886,26.1034,26.1886,59500.0
2011-12-12 14:20:00,33.82,33.9,33.81,33.83,52200.0,26.1886,26.2506,26.1809,26.1964,52200.0
2011-12-12 14:30:00,33.83,33.84,33.72,33.72,69100.0,26.1964,26.2041,26.1112,26.1112,69100.0
2011-12-12 14:40:00,33.72,33.75,33.69,33.71,48200.0,26.1112,26.1344,26.088,26.1034,48200.0
2011-12-12 14:50:00,33.71,33.83,33.7,33.83,58800.0,26.1034,26.1964,26.0957,26.1964,58800.0
2011-12-12 15:00:00,33.82,33.86,33.77,33.79,89400.0,26.1886,26.2196,26.1499,26.1654,89400.0
2011-12-12 15:10:00,33.79,33.8,33.74,33.77,73900.0,26.1654,26.1731,26.1267,26.1499,73900.0
2011-12-12 15:20:00,33.77,33.87,33.71,33.83,118100.0,26.1499,26.2273,26.1034,26.1964,118100.0
2011-12-12 15:30:00,33.83,33.96,33.82,33.95,168900.0,26.1964,26.297,26.1886,26.2893,168900.0
2011-12-12 15:40:00,33.94,34.0,33.85,33.89,211700.0,26.2815,26.328,26.2119,26.2428,211700.0
2011-12-12 15:50:00,33.88,33.95,33.86,33.94,226300.0,26.2351,26.2893,26.2196,26.2815,226300.0
2011-12-13 09:30:00,34.0,34.28,34.0,34.27,109800.0,26.328,26.5448,26.328,26.5371,109800.0
2011-12-13 09:40:00,34.28,34.41,34.25,34.41,135300.0,26.5448,26.6455,26.5216,26.6455,135300.0
2011-12-13 09:50:00,34.39,34.45,34.21,34.27,131200.0,26.63,26.6765,26.4906,26.5371,131200.0
2011-12-13 10:00:00,34.26,34.31,34.22,34.25,97000.0,26.5293,26.5681,26.4984,26.5216,97000.0
2011-12-13 10:10:00,34.26,34.29,34.15,34.18,68900.0,26.5293,26.5526,26.4442,26.4674,68900.0
2011-12-13 10:20:00,34.18,34.22,34.08,34.1,54100.0,26.4674,26.4984,26.39,26.4054,54100.0
2011-12-13 10:30:00,34.1,34.18,34.07,34.16,79000.0,26.4054,26.4674,26.3822,26.4519,79000.0
2011-12-13 10:40:00,34.16,34.26,34.13,34.14,195000.0,26.4519,26.5293,26.4287,26.4364,195000.0
2011-12-13 10:50:00,34.15,34.2,34.1,34.14,72400.0,26.4442,26.4829,26.4054,26.4364,72400.0
2011-12-13 11:00:00,34.13,34.14,33.96,33.99,79500.0,26.4287,26.4364,26.297,26.3203,79500.0
2011-12-13 11:10:00,34.0,34.1,34.0,34.07,157000.0,26.328,26.4054,26.328,26.3822,157000.0
2011-12-13 11:20:00,34.07,34.18,34.07,34.12,51600.0,26.3822,26.4674,26.3822,26.4209,51600.0
2011-12-13 11:30:00,34.12,34.17,34.05,34.15,74000.0,26.4209,26.4596,26.3667,26.4442,74000.0
2011-12-13 11:40:00,34.17,34.17,34.06,34.09,74100.0,26.4596,26.4596,26.3745,26.3977,74100.0
2011-12-13 11:50:00,34.09,34.12,34.02,34.11,44000.0,26.3977,26.4209,26.3435,26.4132,44000.0
2011-12-13 12:00:00,34.11,34.18,34.1,34.17,86500.0,26.4132,26.4674,26.4054,26.4596,86500.0
2011-12-13 12:10:00,34.18,34.18,34.07,34.09,52500.0,26.4674,26.4674,26.3822,26.3977,52500.0
2011-12-13 12:20:00,34.09,34.17,34.09,34.15,40100.0,26.3977,26.4596,26.3977,26.4442,40100.0
2011-12-13 12:30:00,34.16,34.19,34.07,34.09,89400.0,26.4519,26.4751,26.3822,26.3977,89400.0
2011-12-13 12:40:00,34.09,34.18,34.08,34.17,15800.0,26.3977,26.4674,26.39,26.4596,15800.0
2011-12-13 12:50:00,34.18,34.26,34.16,34.25,54500.0,26.4674,26.5293,26.4519,26.5216,54500.0
2011-12-13 13:00:00,34.25,34.26,34.18,34.25,78400.0,26.5216,26.5293,26.4674,26.5216,78400.0
2011-12-13 13:10:00,34.25,34.33,34.25,34.33,50400.0,26.5216,26.5835,26.5216,26.5835,50400.0
2011-12-13 13:20:00,34.32,34.33,34.26,34.28,47600.0,26.5758,26.5835,26.5293,26.5448,47600.0
2011-12-13 13:30:00,34.27,34.33,34.23,34.26,63200.0,26.5371,26.5835,26.5061,26.5293,63200.0
2011-12-13 13:40:00,34.26,34.32,34.25,34.27,46700.0,26.5293,26.5758,26.5216,26.5371,46700.0
2011-12-13 13:50:00,34.27,34.33,34.27,34.32,34900.0,26.5371,26.5835,26.5371,26.5758,34900.0
2011-12-13 14:00:00,34.32,34.43,34.31,34.42,60200.0,26.5758,26.661,26.5681,26.6532,60200.0
2011-12-13 14:10:00,34.42,34.43,34.25,34.25,112400.0,26.6532,26.661,26.5216,26.5216,112400.0
2011-12-13 14:20:00,34.25,34.36,34.2,34.36,129700.0,26.5216,26.6068,26.4829,26.6068,129700.0
2011-12-13 14:30:00,34.35,34.35,34.1,34.11,126000.0,26.599,26.599,26.4054,26.4132,126000.0
2011-12-13 14:40:00,34.1,34.15,33.96,33.97,194600.0,26.4054,26.4442,26.297,26.3048,194600.0
2011-12-13 14:50:00,33.97,34.13,33.97,34.04,115500.0,26.3048,26.4287,26.3048,26.359,115500.0
2011-12-13 15:00:00,34.04,34.11,34.04,34.09,161100.0,26.359,26.4132,26.359,26.3977,161100.0
2011-12-13 15:10:00,34.08,34.1,33.96,33.96,223400.0,26.39,26.4054,26.297,26.297,223400.0
2011-12-13 15:20:00,33.96,33.98,33.77,33.8,206800.0,26.297,26.3125,26.1499,26.1731,206800.0
2011-12-13 15:30:00,33.8,33.82,33.57,33.66,200200.0,26.1731,26.1886,25.995,26.0647,200200.0
2011-12-13 15:40:00,33.65,33.7,33.61,33.65,176700.0,26.057,26.0957,26.026,26.057,176700.0
2011-12-13 15:50:00,33.65,33.75,33.62,33.7,674800.0,26.057,26.1344,26.0338,26.0957,674800.0
2011-12-14 09:30:00,33.31,33.4,33.21,33.33,165000.0,25.7937,25.8634,25.7163,25.8092,165000.0
2011-12-14 09:40:00,33.33,33.43,33.09,33.11,129200.0,25.8092,25.8866,25.6233,25.6388,129200.0
2011-12-14 09:50:00,33.11,33.23,33.07,33.16,112200.0,25.6388,25.7318,25.6079,25.6776,112200.0
2011-12-14 10:00:00,33.15,33.17,32.99,33.01,104500.0,25.6698,25.6853,25.5459,25.5614,104500.0
2011-12-14 10:10:00,33.01,33.07,32.92,33.07,97900.0,25.5614,25.6079,25.4917,25.6079,97900.0
2011-12-14 10:20:00,33.07,33.15,32.95,33.15,75700.0,25.6079,25.6698,25.5149,25.6698,75700.0
2011-12-14 10:30:00,33.14,33.14,32.95,32.96,203000.0,25.6621,25.6621,25.5149,25.5227,203000.0
2011-12-14 10:40:00,32.96,32.96,32.89,32.93,72500.0,25.5227,25.5227,25.4685,25.4994,72500.0
2011-12-14 10:50:00,32.94,32.95,32.84,32.86,68400.0,25.5072,25.5149,25.4298,25.4452,68400.0
2011-12-14 11:00:00,32.86,32.99,32.86,32.93,119700.0,25.4452,25.5459,25.4452,25.4994,119700.0
2011-12-14 11:10:00,32.94,32.99,32.88,32.88,114600.0,25.5072,25.5459,25.4607,25.4607,114600.0
2011-12-14 11:20:00,32.88,32.88,32.8,32.87,95700.0,25.4607,25.4607,25.3988,25.453,95700.0
2011-12-14 11:30:00,32.88,32.9,32.76,32.78,100900.0,25.4607,25.4762,25.3678,25.3833,100900.0
2011-12-14 11:40:00,32.78,32.88,32.78,32.87,78700.0,25.3833,25.4607,25.3833,25.453,78700.0
2011-12-14 11:50:00,32.86,32.86,32.74,32.77,58300.0,25.4452,25.4452,25.3523,25.3756,58300.0
2011-12-14 12:00:00,32.77,32.82,32.68,32.71,115100.0,25.3756,25.4143,25.3059,25.3291,115100.0
2011-12-14 12:10:00,32.72,32.86,32.72,32.84,79200.0,25.3368,25.4452,25.3368,25.4298,79200.0
2011-12-14 12:20:00,32.84,32.87,32.83,32.85,49300.0,25.4298,25.453,25.422,25.4375,49300.0
2011-12-14 12:30:00,32.86,32.91,32.85,32.86,55700.0,25.4452,25.484,25.4375,25.4452,55700.0
2011-12-14 12:40:00,32.86,32.9,32.85,32.88,33400.0,25.4452,25.4762,25.4375,25.4607,33400.0
2011-12-14 12:50:00,32.89,32.91,32.86,32.9,99800.0,25.4685,25.484,25.4452,25.4762,99800.0
2011-12-14 13:00:00,32.9,32.95,32.87,32.91,76800.0,25.4762,25.5149,25.453,25.484,76800.0
2011-12-14 13:10:00,32.91,33.05,32.9,33.05,47900.0,25.484,25.5924,25.4762,25.5924,47900.0
2011-12-14 13:20:00,33.04,33.12,33.03,33.11,78900.0,25.5846,25.6466,25.5769,25.6388,78900.0
2011-12-14 13:30:00,33.12,33.16,33.05,33.12,66000.0,25.6466,25.6776,25.5924,25.6466,66000.0
2011-12-14 13:40:00,33.12,33.13,33.05,33.05,50200.0,25.6466,25.6543,25.5924,25.5924,50200.0
2011-12-14 13:50:00,33.05,33.05,32.98,33.02,51300.0,25.5924,25.5924,25.5382,25.5691,51300.0
2011-12-14 14:00:00,33.02,33.03,32.92,32.92,64400.0,25.5691,25.5769,25.4917,25.4917,64400.0
2011-12-14 14:10:00,32.93,33.04,32.89,32.98,127200.0,25.4994,25.5846,25.4685,25.5382,127200.0
2011-12-14 14:20:00,32.97,33.01,32.9,32.99,66500.0,25.5304,25.5614,25.4762,25.5459,66500.0
2011-12-14 14:30:00,32.99,33.0,32.85,32.88,100500.0,25.5459,25.5537,25.4375,25.4607,100500.0
2011-12-14 14:40:00,32.89,32.99,32.88,32.97,80100.0,25.4685,25.5459,25.4607,25.5304,80100.0
2011-12-14 14:50:00,32.98,32.98,32.8,32.86,90000.0,25.5382,25.5382,25.3988,25.4452,90000.0
2011-12-14 15:00:00,32.85,32.89,32.79,32.8,92600.0,25.4375,25.4685,25.391,25.3988,92600.0
2011-12-14 15:10:00,32.8,32.96,32.8,32.91,124100.0,25.3988,25.5227,25.3988,25.484,124100.0
2011-12-14 15:20:00,32.91,32.92,32.83,32.9,121800.0,25.484,25.4917,25.422,25.4762,121800.0
2011-12-14 15:30:00,32.91,32.92,32.83,32.87,150200.0,25.484,25.4917,25.422,25.453,150200.0
2011-12-14 15:40:00,32.87,33.01,32.86,33.01,281300.0,25.453,25.5614,25.4452,25.5614,281300.0
2011-12-14 15:50:00,33.01,33.01,32.88,32.91,539900.0,25.5614,25.5614,25.4607,25.484,539900.0
2011-12-15 09:30:00,33.06,33.09,32.91,32.91,123100.0,25.6001,25.6233,25.484,25.484,123100.0
2011-12-15 09:40:00,32.91,33.01,32.86,33.0,138100.0,25.484,25.5614,25.4452,25.5537,138100.0
2011-12-15 09:50:00,33.0,33.11,33.0,33.06,117500.0,25.5537,25.6388,25.5537,25.6001,117500.0
2011-12-15 10:00:00,33.08,33.15,32.91,32.91,189100.0,25.6156,25.6698,25.484,25.484,189100.0
2011-12-15 10:10:00,32.92,32.94,32.85,32.94,117000.0,25.4917,25.5072,25.4375,25.5072,117000.0
2011-12-15 10:20:00,32.95,32.95,32.88,32.89,69200.0,25.5149,25.5149,25.4607,25.4685,69200.0
2011-12-15 10:30:00,32.9,32.95,32.85,32.87,88000.0,25.4762,25.5149,25.4375,25.453,88000.0
2011-12-15 10:40:00,32.87,32.88,32.81,32.88,69000.0,25.453,25.4607,25.4065,25.4607,69000.0
2011-12-15 10:50:00,32.87,32.93,32.85,32.87,80400.0,25.453,25.4994,25.4375,25.453,80400.0
2011-12-15 11:00:00,32.87,32.96,32.86,32.89,88700.0,25.453,25.5227,25.4452,25.4685,88700.0
2011-12-15 11:10:00,32.9,32.95,32.89,32.91,66400.0,25.4762,25.5149,25.4685,25.484,66400.0
2011-12-15 11:20:00,32.91,33.04,32.9,33.02,53400.0,25.484,25.5846,25.4762,25.5691,53400.0
2011-12-15 11:30:00,33.03,33.05,33.0,33.01,48700.0,25.5769,25.5924,25.5537,25.5614,48700.0
2011-12-15 11:40:00,33.01,33.12,33.01,33.09,88000.0,25.5614,25.6466,25.5614,25.6233,88000.0
2011-12-15 11:50:00,33.09,33.14,33.02,33.14,73400.0,25.6233,25.6621,25.5691,25.6621,73400.0
2011-12-15 12:00:00,33.15,33.19,33.12,33.16,63900.0,25.6698,25.7008,25.6466,25.6776,63900.0
2011-12-15 12:10:00,33.17,33.24,33.15,33.22,72300.0,25.6853,25.7395,25.6698,25.724,72300.0
2011-12-15 12:20:00,33.23,33.3,33.2,33.21,48400.0,25.7318,25.786,25.7085,25.7163,48400.0
2011-12-15 12:30:00,33.22,33.22,33.11,33.12,61500.0,25.724,25.724,25.6388,25.6466,61500.0
2011-12-15 12:40:00,33.12,33.12,33.03,33.05,46800.0,25.6466,25.6466,25.5769,25.5924,46800.0
2011-12-15 12:50:00,33.06,33.16,33.02,33.16,97800.0,25.6001,25.6776,25.5691,25.6776,97800.0
2011-12-15 13:00:00,33.16,33.24,33.15,33.2,79100.0,25.6776,25.7395,25.6698,25.7085,79100.0
2011-12-15 13:10:00,33.2,33.21,33.11,33.14,40600.0,25.7085,25.7163,25.6388,25.6621,40600.0
2011-12-15 13:20:00,33.13,33.14,33.06,33.11,42600.0,25.6543,25.6621,25.6001,25.6388,42600.0
2011-12-15 13:30:00,33.11,33.13,32.97,32.99,44400.0,25.6388,25.6543,25.5304,25.5459,44400.0
2011-12-15 13:40:00,32.99,33.13,32.96,33.11,64700.0,25.5459,25.6543,25.5227,25.6388,64700.0
2011-12-15 13:50:00,33.1,33.13,33.07,33.07,42500.0,25.6311,25.6543,25.6079,25.6079,42500.0
2011-12-15 14:00:00,33.07,33.12,33.06,33.07,38600.0,25.6079,25.6466,25.6001,25.6079,38600.0
2011-12-15 14:10:00,33.07,33.19,33.06,33.19,38400.0,25.6079,25.7008,25.6001,25.7008,38400.0
2011-12-15 14:20:00,33.18,33.19,33.14,33.19,60700.0,25.693,25.7008,25.6621,25.7008,60700.0
2011-12-15 14:30:00,33.18,33.22,33.14,33.21,120100.0,25.693,25.724,25.6621,25.7163,120100.0
2011-12-15 14:40:00,33.2,33.2,33.09,33.12,47600.0,25.7085,25.7085,25.6233,25.6466,47600.0
2011-12-15 14:50:00,33.11,33.2,33.1,33.16,94000.0,25.6388,25.7085,25.6311,25.6776,94000.0
2011-12-15 15:00:00,33.16,33.18,33.14,33.17,84200.0,25.6776,25.693,25.6621,25.6853,84200.0
2011-12-15 15:10:00,33.17,33.26,33.14,33.24,146600.0,25.6853,25.755,25.6621,25.7395,146600.0
2011-12-15 15:20:00,33.25,33.25,33.13,33.14,105500.0,25.7472,25.7472,25.6543,25.6621,105500.0
2011-12-15 15:30:00,33.14,33.23,33.13,33.2,221600.0,25.6621,25.7318,25.6543,25.7085,221600.0
2011-12-15 15:40:00,33.2,33.22,33.05,33.07,291500.0,25.7085,25.724,25.5924,25.6079,291500.0
2011-12-15 15:50:00,33.08,33.11,33.0,33.1,370600.0,25.6156,25.6388,25.5537,25.6311,370600.0
2011-12-16 09:30:00,33.43,33.55,33.35,33.55,564600.0,25.8866,25.9795,25.8247,25.9795,564600.0
2011-12-16 09:40:00,33.55,33.6,33.39,33.45,77300.0,25.9795,26.0183,25.8557,25.9021,77300.0
2011-12-16 09:50:00,33.46,33.64,33.45,33.62,107900.0,25.9099,26.0492,25.9021,26.0338,107900.0
2011-12-16 10:00:00,33.62,33.8,33.56,33.79,125800.0,26.0338,26.1731,25.9873,26.1654,125800.0
2011-12-16 10:10:00,33.79,33.8,33.73,33.79,76700.0,26.1654,26.1731,26.1189,26.1654,76700.0
2011-12-16 10:20:00,33.79,33.8,33.66,33.67,139000.0,26.1654,26.1731,26.0647,26.0725,139000.0
2011-12-16 10:30:00,33.68,33.71,33.63,33.69,89700.0,26.0802,26.1034,26.0415,26.088,89700.0
2011-12-16 10:40:00,33.7,33.72,33.67,33.71,68000.0,26.0957,26.1112,26.0725,26.1034,68000.0
2011-12-16 10:50:00,33.72,33.79,33.7,33.75,135500.0,26.1112,26.1654,26.0957,26.1344,135500.0
2011-12-16 11:00:00,33.75,33.76,33.57,33.58,86300.0,26.1344,26.1422,25.995,26.0028,86300.0
2011-12-16 11:10:00,33.57,33.65,33.56,33.62,51200.0,25.995,26.057,25.9873,26.0338,51200.0
2011-12-16 11:20:00,33.62,33.65,33.58,33.61,34000.0,26.0338,26.057,26.0028,26.026,34000.0
2011-12-16 11:30:00,33.61,33.63,33.57,33.6,79100.0,26.026,26.0415,25.995,26.0183,79100.0
2011-12-16 11:40:00,33.6,33.69,33.6,33.68,58600.0,26.0183,26.088,26.0183,26.0802,58600.0
2011-12-16 11:50:00,33.69,33.71,33.67,33.68,100400.0,26.088,26.1034,26.0725,26.0802,100400.0
2011-12-16 12:00:00,33.69,33.7,33.65,33.69,74100.0,26.088,26.0957,26.057,26.088,74100.0
2011-12-16 12:10:00,33.69,33.7,33.64,33.66,29800.0,26.088,26.0957,26.0492,26.0647,29800.0
2011-12-16 12:20:00,33.66,33.7,33.64,33.69,64000.0,26.0647,26.0957,26.0492,26.088,64000.0
2011-12-16 12:30:00,33.7,33.71,33.57,33.62,71500.0,26.0957,26.1034,25.995,26.0338,71500.0
2011-12-16 12:40:00,33.63,33.64,33.51,33.58,79300.0,26.0415,26.0492,25.9486,26.0028,79300.0
2011-12-16 12:50:00,33.58,33.72,33.56,33.7,86200.0,26.0028,26.1112,25.9873,26.0957,86200.0
2011-12-16 13:00:00,33.7,33.73,33.61,33.61,46100.0,26.0957,26.1189,26.026,26.026,46100.0
2011-12-16 13:10:00,33.61,33.77,33.61,33.77,52900.0,26.026,26.1499,26.026,26.1499,52900.0
2011-12-16 13:20:00,33.78,33.82,33.77,33.81,56200.0,26.1576,26.1886,26.1499,26.1809,56200.0
2011-12-16 13:30:00,33.82,33.84,33.78,33.82,63100.0,26.1886,26.2041,26.1576,26.1886,63100.0
2011-12-16 13:40:00,33.81,33.9,33.76,33.9,65100.0,26.1809,26.2506,26.1422,26.2506,65100.0
2011-12-16 13:50:00,33.9,33.92,33.8,33.82,74600.0,26.2506,26.2661,26.1731,26.1886,74600.0
2011-12-16 14:00:00,33.81,33.83,33.75,33.76,52700.0,26.1809,26.1964,26.1344,26.1422,52700.0
2011-12-16 14:10:00,33.76,33.84,33.74,33.78,44800.0,26.1422,26.2041,26.1267,26.1576,44800.0
2011-12-16 14:20:00,33.79,33.8,33.72,33.76,60200.0,26.1654,26.1731,26.1112,26.1422,60200.0
2011-12-16 14:30:00,33.77,33.84,33.73,33.79,65700.0,26.1499,26.2041,26.1189,26.1654,65700.0
2011-12-16 14:40:00,33.79,33.88,33.78,33.87,122600.0,26.1654,26.2351,26.1576,26.2273,122600.0
2011-12-16 14:50:00,33.87,33.89,33.82,33.84,53600.0,26.2273,26.2428,26.1886,26.2041,53600.0
2011-12-16 15:00:00,33.83,33.85,33.78,33.78,44100.0,26.1964,26.2119,26.1576,26.1576,44100.0
2011-12-16 15:10:00,33.78,33.9,33.78,33.85,135800.0,26.1576,26.2506,26.1576,26.2119,135800.0
2011-12-16 15:20:00,33.85,33.89,33.77,33.78,190600.0,26.2119,26.2428,26.1499,26.1576,190600.0
2011-12-16 15:30:00,33.78,33.89,33.78,33.86,162000.0,26.1576,26.2428,26.1576,26.2196,162000.0
2011-12-16 15:40:00,33.86,33.98,33.84,33.96,372100.0,26.2196,26.3125,26.2041,26.297,372100.0
2011-12-16 15:50:00,33.96,33.97,33.87,33.88,576300.0,26.297,26.3048,26.2273,26.2351,576300.0
2011-12-19 09:30:00,34.22,34.44,34.17,34.44,183400.0,26.4984,26.6687,26.4596,26.6687,183400.0
2011-12-19 09:40:00,34.44,34.45,34.22,34.25,200100.0,26.6687,26.6765,26.4984,26.5216,200100.0
2011-12-19 09:50:00,34.25,34.25,33.94,33.95,172500.0,26.5216,26.5216,26.2815,26.2893,172500.0
2011-12-19 10:00:00,33.95,33.95,33.77,33.77,165700.0,26.2893,26.2893,26.1499,26.1499,165700.0
2011-12-19 10:10:00,33.77,33.78,33.61,33.61,147400.0,26.1499,26.1576,26.026,26.026,147400.0
2011-12-19 10:20:00,33.62,33.65,33.48,33.48,186100.0,26.0338,26.057,25.9253,25.9253,186100.0
2011-12-19 10:30:00,33.48,33.58,33.46,33.46,160500.0,25.9253,26.0028,25.9099,25.9099,160500.0
2011-12-19 10:40:00,33.46,33.47,33.04,33.12,346600.0,25.9099,25.9176,25.5846,25.6466,346600.0
2011-12-19 10:50:00,33.13,33.17,32.72,32.73,621000.0,25.6543,25.6853,25.3368,25.3446,621000.0
2011-12-19 11:00:00,32.73,32.93,32.73,32.81,192200.0,25.3446,25.4994,25.3446,25.4065,192200.0
2011-12-19 11:10:00,32.82,33.06,32.82,33.05,128100.0,25.4143,25.6001,25.4143,25.5924,128100.0
2011-12-19 11:20:00,33.04,33.06,32.87,33.0,100700.0,25.5846,25.6001,25.453,25.5537,100700.0
2011-12-19 11:30:00,33.0,33.02,32.75,32.76,103600.0,25.5537,25.5691,25.3601,25.3678,103600.0
2011-12-19 11:40:00,32.76,32.76,32.63,32.68,111200.0,25.3678,25.3678,25.2671,25.3059,111200.0
2011-12-19 11:50:00,32.68,32.75,32.67,32.67,75200.0,25.3059,25.3601,25.2981,25.2981,75200.0
2011-12-19 12:00:00,32.68,32.74,32.67,32.72,74000.0,25.3059,25.3523,25.2981,25.3368,74000.0
2011-12-19 12:10:00,32.73,32.75,32.69,32.72,75300.0,25.3446,25.3601,25.3136,25.3368,75300.0
2011-12-19 12:20:00,32.73,32.79,32.73,32.75,101700.0,25.3446,25.391,25.3446,25.3601,101700.0
2011-12-19 12:30:00,32.75,32.75,32.67,32.73,63600.0,25.3601,25.3601,25.2981,25.3446,63600.0
2011-12-19 12:40:00,32.73,32.77,32.71,32.71,156100.0,25.3446,25.3756,25.3291,25.3291,156100.0
2011-12-19 12:50:00,32.71,32.8,32.68,32.75,109900.0,25.3291,25.3988,25.3059,25.3601,109900.0
2011-12-19 13:00:00,32.76,32.83,32.72,32.77,366800.0,25.3678,25.422,25.3368,25.3756,366800.0
2011-12-19 13:10:00,32.77,32.77,32.69,32.72,100700.0,25.3756,25.3756,25.3136,25.3368,100700.0
2011-12-19 13:20:00,32.72,32.75,32.67,32.71,63100.0,25.3368,25.3601,25.2981,25.3291,63100.0
2011-12-19 13:30:00,32.71,32.79,32.71,32.79,78600.0,25.3291,25.391,25.3291,25.391,78600.0
2011-12-19 13:40:00,32.79,32.81,32.78,32.8,53200.0,25.391,25.4065,25.3833,25.3988,53200.0
2011-12-19 13:50:00,32.8,32.81,32.77,32.78,85700.0,25.3988,25.4065,25.3756,25.3833,85700.0
2011-12-19 14:00:00,32.78,32.8,32.75,32.77,160400.0,25.3833,25.3988,25.3601,25.3756,160400.0
2011-12-19 14:10:00,32.76,32.8,32.73,32.73,103100.0,25.3678,25.3988,25.3446,25.3446,103100.0
2011-12-19 14:20:00,32.72,32.78,32.66,32.7,85600.0,25.3368,25.3833,25.2904,25.3213,85600.0
2011-12-19 14:30:00,32.69,32.77,32.68,32.77,108100.0,25.3136,25.3756,25.3059,25.3756,108100.0
2011-12-19 14:40:00,32.77,32.78,32.75,32.77,120800.0,25.3756,25.3833,25.3601,25.3756,120800.0
2011-12-19 14:50:00,32.78,32.84,32.77,32.82,232900.0,25.3833,25.4298,25.3756,25.4143,232900.0
2011-12-19 15:00:00,32.81,32.82,32.58,32.6,246700.0,25.4065,25.4143,25.2284,25.2439,246700.0
2011-12-19 15:10:00,32.61,32.69,32.56,32.69,116400.0,25.2517,25.3136,25.2129,25.3136,116400.0
2011-12-19 15:20:00,32.69,32.75,32.67,32.7,156500.0,25.3136,25.3601,25.2981,25.3213,156500.0
2011-12-19 15:30:00,32.7,32.72,32.66,32.69,155800.0,25.3213,25.3368,25.2904,25.3136,155800.0
2011-12-19 15:40:00,32.7,32.75,32.63,32.68,255800.0,25.3213,25.3601,25.2671,25.3059,255800.0
2011-12-19 15:50:00,32.68,32.8,32.63,32.79,662400.0,25.3059,25.3988,25.2671,25.391,662400.0
2011-12-20 09:30:00,32.39,32.75,32.16,32.37,734800.0,25.0813,25.3601,24.9032,25.0658,734800.0
2011-12-20 09:40:00,32.36,32.78,32.35,32.68,319200.0,25.0581,25.3833,25.0503,25.3059,319200.0
2011-12-20 09:50:00,32.69,33.04,32.66,32.84,577200.0,25.3136,25.5846,25.2904,25.4298,577200.0
2011-12-20 10:00:00,32.85,33.03,32.85,32.92,282400.0,25.4375,25.5769,25.4375,25.4917,282400.0
2011-12-20 10:10:00,32.92,32.94,32.69,32.75,239300.0,25.4917,25.5072,25.3136,25.3601,239300.0
2011-12-20 10:20:00,32.75,32.76,32.21,32.21,494300.0,25.3601,25.3678,24.9419,24.9419,494300.0
2011-12-20 10:30:00,32.21,32.39,31.85,31.94,496400.0,24.9419,25.0813,24.6631,24.7328,496400.0
2011-12-20 10:40:00,31.94,32.06,31.74,31.95,333800.0,24.7328,24.8258,24.578,24.7406,333800.0
2011-12-20 10:50:00,31.95,32.03,31.8,31.91,208500.0,24.7406,24.8025,24.6244,24.7096,208500.0
2011-12-20 11:00:00,31.9,32.25,31.9,32.21,176600.0,24.7019,24.9729,24.7019,24.9419,176600.0
2011-12-20 11:10:00,32.22,32.5,32.11,32.48,155200.0,24.9497,25.1665,24.8645,25.151,155200.0
2011-12-20 11:20:00,32.48,32.49,32.35,32.38,80900.0,25.151,25.1587,25.0503,25.0736,80900.0
2011-12-20 11:30:00,32.39,32.41,32.15,32.25,168800.0,25.0813,25.0968,24.8955,24.9729,168800.0
2011-12-20 11:40:00,32.24,32.25,31.95,32.04,122600.0,24.9651,24.9729,24.7406,24.8103,122600.0
2011-12-20 11:50:00,32.04,32.25,32.04,32.13,119700.0,24.8103,24.9729,24.8103,24.88,119700.0
2011-12-20 12:00:00,32.13,32.21,31.99,32.01,144300.0,24.88,24.9419,24.7716,24.787,144300.0
2011-12-20 12:10:00,32.01,32.19,31.89,32.07,166700.0,24.787,24.9264,24.6941,24.8335,166700.0
2011-12-20 12:20:00,32.07,32.15,32.04,32.12,49800.0,24.8335,24.8955,24.8103,24.8722,49800.0
2011-12-20 12:30:00,32.12,32.18,31.94,32.01,77100.0,24.8722,24.9187,24.7328,24.787,77100.0
2011-12-20 12:40:00,32.01,32.16,32.01,32.15,42200.0,24.787,24.9032,24.787,24.8955,42200.0
2011-12-20 12:50:00,32.15,32.29,32.14,32.26,105500.0,24.8955,25.0039,24.8877,24.9806,105500.0
2011-12-20 13:00:00,32.26,32.37,32.26,32.33,91700.0,24.9806,25.0658,24.9806,25.0348,91700.0
2011-12-20 13:10:00,32.32,32.33,32.12,32.12,71100.0,25.0271,25.0348,24.8722,24.8722,71100.0
2011-12-20 13:20:00,32.12,32.25,32.08,32.11,64800.0,24.8722,24.9729,24.8412,24.8645,64800.0
2011-12-20 13:30:00,32.12,32.22,32.12,32.2,46000.0,24.8722,24.9497,24.8722,24.9342,46000.0
2011-12-20 13:40:00,32.19,32.28,32.19,32.26,42800.0,24.9264,24.9961,24.9264,24.9806,42800.0
2011-12-20 13:50:00,32.27,32.27,32.19,32.24,65200.0,24.9884,24.9884,24.9264,24.9651,65200.0
2011-12-20 14:00:00,32.25,32.33,32.19,32.33,70200.0,24.9729,25.0348,24.9264,25.0348,70200.0
2011-12-20 14:10:00,32.33,32.57,32.3,32.57,175300.0,25.0348,25.2207,25.0116,25.2207,175300.0
2011-12-20 14:20:00,32.58,32.61,32.48,32.57,91600.0,25.2284,25.2517,25.151,25.2207,91600.0
2011-12-20 14:30:00,32.57,32.84,32.57,32.74,229800.0,25.2207,25.4298,25.2207,25.3523,229800.0
2011-12-20 14:40:00,32.74,32.87,32.74,32.84,102900.0,25.3523,25.453,25.3523,25.4298,102900.0
2011-12-20 14:50:00,32.84,32.85,32.8,32.85,77600.0,25.4298,25.4375,25.3988,25.4375,77600.0
2011-12-20 15:00:00,32.85,32.91,32.82,32.83,111400.0,25.4375,25.484,25.4143,25.422,111400.0
2011-12-20 15:10:00,32.83,32.94,32.82,32.86,128500.0,25.422,25.5072,25.4143,25.4452,128500.0
2011-12-20 15:20:00,32.85,32.86,32.7,32.77,295300.0,25.4375,25.4452,25.3213,25.3756,295300.0
2011-12-20 15:30:00,32.77,32.8,32.67,32.79,275700.0,25.3756,25.3988,25.2981,25.391,275700.0
2011-12-20 15:40:00,32.79,32.85,32.73,32.79,356000.0,25.391,25.4375,25.3446,25.391,356000.0
2011-12-20 15:50:00,32.79,32.85,32.71,32.73,567300.0,25.391,25.4375,25.3291,25.3446,567300.0
2011-12-21 09:30:00,32.45,32.52,32.2,32.21,226000.0,25.1278,25.182,24.9342,24.9419,226000.0
2011-12-21 09:40:00,32.2,32.29,32.07,32.24,138900.0,24.9342,25.0039,24.8335,24.9651,138900.0
2011-12-21 09:50:00,32.24,32.32,32.21,32.32,124700.0,24.9651,25.0271,24.9419,25.0271,124700.0
2011-12-21 10:00:00,32.32,32.44,32.28,32.41,93800.0,25.0271,25.12,24.9961,25.0968,93800.0
2011-12-21 10:10:00,32.41,32.62,32.41,32.6,110900.0,25.0968,25.2594,25.0968,25.2439,110900.0
2011-12-21 10:20:00,32.6,32.66,32.55,32.57,99800.0,25.2439,25.2904,25.2052,25.2207,99800.0
2011-12-21 10:30:00,32.57,32.69,32.54,32.64,68500.0,25.2207,25.3136,25.1975,25.2749,68500.0
2011-12-21 10:40:00,32.64,32.67,32.56,32.64,87400.0,25.2749,25.2981,25.2129,25.2749,87400.0
2011-12-21 10:50:00,32.64,32.64,32.52,32.56,106200.0,25.2749,25.2749,25.182,25.2129,106200.0
2011-12-21 11:00:00,32.57,32.65,32.54,32.63,96800.0,25.2207,25.2826,25.1975,25.2671,96800.0
2011-12-21 11:10:00,32.64,32.65,32.55,32.57,139200.0,25.2749,25.2826,25.2052,25.2207,139200.0
2011-12-21 11:20:00,32.56,32.64,32.55,32.63,104900.0,25.2129,25.2749,25.2052,25.2671,104900.0
2011-12-21 11:30:00,32.63,32.83,32.63,32.81,126000.0,25.2671,25.422,25.2671,25.4065,126000.0
2011-12-21 11:40:00,32.81,33.01,32.75,32.94,182400.0,25.4065,25.5614,25.3601,25.5072,182400.0
2011-12-21 11:50:00,32.94,32.94,32.81,32.91,113800.0,25.5072,25.5072,25.4065,25.484,113800.0
2011-12-21 12:00:00,32.93,32.93,32.76,32.77,42600.0,25.4994,25.4994,25.3678,25.3756,42600.0
2011-12-21 12:10:00,32.77,32.82,32.77,32.82,33100.0,25.3756,25.4143,25.3756,25.4143,33100.0
2011-12-21 12:20:00,32.83,32.83,32.68,32.72,57000.0,25.422,25.422,25.3059,25.3368,57000.0
2011-12-21 12:30:00,32.73,32.84,32.72,32.82,51800.0,25.3446,25.4298,25.3368,25.4143,51800.0
2011-12-21 12:40:00,32.81,32.88,32.8,32.87,48800.0,25.4065,25.4607,25.3988,25.453,48800.0
2011-12-21 12:50:00,32.87,32.9,32.85,32.88,39400.0,25.453,25.4762,25.4375,25.4607,39400.0
2011-12-21 13:00:00,32.88,32.91,32.86,32.87,88100.0,25.4607,25.484,25.4452,25.453,88100.0
2011-12-21 13:10:00,32.87,32.87,32.76,32.8,49500.0,25.453,25.453,25.3678,25.3988,49500.0
2011-12-21 13:20:00,32.8,32.81,32.75,32.8,45400.0,25.3988,25.4065,25.3601,25.3988,45400.0
2011-12-21 13:30:00,32.81,32.84,32.79,32.84,68300.0,25.4065,25.4298,25.391,25.4298,68300.0
2011-12-21 13:40:00,32.84,32.84,32.69,32.78,57500.0,25.4298,25.4298,25.3136,25.3833,57500.0
2011-12-21 13:50:00,32.78,32.9,32.77,32.86,45700.0,25.3833,25.4762,25.3756,25.4452,45700.0
2011-12-21 14:00:00,32.87,32.91,32.83,32.88,58300.0,25.453,25.484,25.422,25.4607,58300.0
2011-12-21 14:10:00,32.89,32.9,32.83,32.85,77200.0,25.4685,25.4762,25.422,25.4375,77200.0
2011-12-21 14:20:00,32.85,32.87,32.82,32.83,44400.0,25.4375,25.453,25.4143,25.422,44400.0
2011-12-21 14:30:00,32.83,32.9,32.79,32.87,69200.0,25.422,25.4762,25.391,25.453,69200.0
2011-12-21 14:40:00,32.87,32.91,32.83,32.91,75000.0,25.453,25.484,25.422,25.484,75000.0
2011-12-21 14:50:00,32.9,32.93,32.84,32.85,69500.0,25.4762,25.4994,25.4298,25.4375,69500.0
2011-12-21 15:00:00,32.85,32.87,32.8,32.81,129400.0,25.4375,25.453,25.3988,25.4065,129400.0
2011-12-21 15:10:00,32.81,32.84,32.8,32.82,193400.0,25.4065,25.4298,25.3988,25.4143,193400.0
2011-12-21 15:20:00,32.82,32.9,32.79,32.81,174600.0,25.4143,25.4762,25.391,25.4065,174600.0
2011-12-21 15:30:00,32.81,32.85,32.79,32.8,196100.0,25.4065,25.4375,25.391,25.3988,196100.0
2011-12-21 15:40:00,32.79,32.81,32.7,32.72,273600.0,25.391,25.4065,25.3213,25.3368,273600.0
2011-12-21 15:50:00,32.73,32.8,32.68,32.79,352700.0,25.3446,25.3988,25.3059,25.391,352700.0
2011-12-22 09:30:00,32.48,32.66,32.43,32.65,111300.0,25.151,25.2904,25.1123,25.2826,111300.0
2011-12-22 09:40:00,32.67,32.84,32.66,32.83,109900.0,25.2981,25.4298,25.2904,25.422,109900.0
2011-12-22 09:50:00,32.82,32.83,32.75,32.77,55800.0,25.4143,25.422,25.3601,25.3756,55800.0
2011-12-22 10:00:00,32.77,32.83,32.69,32.69,75100.0,25.3756,25.422,25.3136,25.3136,75100.0
2011-12-22 10:10:00,32.69,32.79,32.67,32.76,74900.0,25.3136,25.391,25.2981,25.3678,74900.0
2011-12-22 10:20:00,32.77,32.86,32.73,32.8,62100.0,25.3756,25.4452,25.3446,25.3988,62100.0
2011-12-22 10:30:00,32.8,32.83,32.68,32.72,68500.0,25.3988,25.422,25.3059,25.3368,68500.0
2011-12-22 10:40:00,32.71,32.77,32.67,32.68,43300.0,25.3291,25.3756,25.2981,25.3059,43300.0
2011-12-22 10:50:00,32.68,32.7,32.59,32.69,116700.0,25.3059,25.3213,25.2362,25.3136,116700.0
2011-12-22 11:00:00,32.69,32.72,32.65,32.66,83800.0,25.3136,25.3368,25.2826,25.2904,83800.0
2011-12-22 11:10:00,32.66,32.68,32.62,32.64,46200.0,25.2904,25.3059,25.2594,25.2749,46200.0
2011-12-22 11:20:00,32.64,32.66,32.6,32.63,65900.0,25.2749,25.2904,25.2439,25.2671,65900.0
2011-12-22 11:30:00,32.64,32.68,32.59,32.68,63600.0,25.2749,25.3059,25.2362,25.3059,63600.0
2011-12-22 11:40:00,32.68,32.72,32.68,32.71,38000.0,25.3059,25.3368,25.3059,25.3291,38000.0
2011-12-22 11:50:00,32.71,32.73,32.69,32.71,45500.0,25.3291,25.3446,25.3136,25.3291,45500.0
2011-12-22 12:00:00,32.71,32.77,32.7,32.71,70600.0,25.3291,25.3756,25.3213,25.3291,70600.0
2011-12-22 12:10:00,32.71,32.83,32.7,32.82,59200.0,25.3291,25.422,25.3213,25.4143,59200.0
2011-12-22 12:20:00,32.82,32.87,32.81,32.86,55000.0,25.4143,25.453,25.4065,25.4452,55000.0
2011-12-22 12:30:00,32.86,32.86,32.83,32.85,33200.0,25.4452,25.4452,25.422,25.4375,33200.0
2011-12-22 12:40:00,32.84,32.88,32.82,32.83,36700.0,25.4298,25.4607,25.4143,25.422,36700.0
2011-12-22 12:50:00,32.83,32.92,32.83,32.92,43400.0,25.422,25.4917,25.422,25.4917,43400.0
2011-12-22 13:00:00,32.92,32.96,32.9,32.9,54800.0,25.4917,25.5227,25.4762,25.4762,54800.0
2011-12-22 13:10:00,32.91,32.92,32.88,32.88,37500.0,25.484,25.4917,25.4607,25.4607,37500.0
2011-12-22 13:20:00,32.88,32.91,32.86,32.88,50600.0,25.4607,25.484,25.4452,25.4607,50600.0
2011-12-22 13:30:00,32.87,32.94,32.87,32.87,63800.0,25.453,25.5072,25.453,25.453,63800.0
2011-12-22 13:40:00,32.88,32.88,32.77,32.77,56900.0,25.4607,25.4607,25.3756,25.3756,56900.0
2011-12-22 13:50:00,32.78,32.79,32.69,32.7,55800.0,25.3833,25.391,25.3136,25.3213,55800.0
2011-12-22 14:00:00,32.7,32.75,32.7,32.74,59700.0,25.3213,25.3601,25.3213,25.3523,59700.0
2011-12-22 14:10:00,32.74,32.77,32.68,32.7,58700.0,25.3523,25.3756,25.3059,25.3213,58700.0
2011-12-22 14:20:00,32.69,32.75,32.69,32.73,65800.0,25.3136,25.3601,25.3136,25.3446,65800.0
2011-12-22 14:30:00,32.73,32.75,32.73,32.75,47400.0,25.3446,25.3601,25.3446,25.3601,47400.0
2011-12-22 14:40:00,32.75,32.75,32.68,32.68,60000.0,25.3601,25.3601,25.3059,25.3059,60000.0
2011-12-22 14:50:00,32.68,32.71,32.63,32.63,84400.0,25.3059,25.3291,25.2671,25.2671,84400.0
2011-12-22 15:00:00,32.63,32.69,32.62,32.66,88400.0,25.2671,25.3136,25.2594,25.2904,88400.0
2011-12-22 15:10:00,32.66,32.67,32.64,32.65,69900.0,25.2904,25.2981,25.2749,25.2826,69900.0
2011-12-22 15:20:00,32.65,32.66,32.63,32.63,66100.0,25.2826,25.2904,25.2671,25.2671,66100.0
2011-12-22 15:30:00,32.64,32.65,32.58,32.61,93900.0,25.2749,25.2826,25.2284,25.2517,93900.0
2011-12-22 15:40:00,32.61,32.65,32.58,32.65,195400.0,25.2517,25.2826,25.2284,25.2826,195400.0
2011-12-22 15:50:00,32.65,32.66,32.6,32.65,303100.0,25.2826,25.2904,25.2439,25.2826,303100.0
2011-12-23 09:30:00,32.83,33.01,32.75,32.93,53300.0,25.422,25.5614,25.3601,25.4994,53300.0
2011-12-23 09:40:00,32.94,33.0,32.88,33.0,45100.0,25.5072,25.5537,25.4607,25.5537,45100.0
2011-12-23 09:50:00,33.0,33.21,32.99,33.18,46700.0,25.5537,25.7163,25.5459,25.693,46700.0
2011-12-23 10:00:00,33.17,33.32,33.16,33.27,69300.0,25.6853,25.8014,25.6776,25.7627,69300.0
2011-12-23 10:10:00,33.28,33.43,33.28,33.34,107100.0,25.7705,25.8866,25.7705,25.8169,107100.0
2011-12-23 10:20:00,33.34,33.36,33.18,33.27,82400.0,25.8169,25.8324,25.693,25.7627,82400.0
2011-12-23 10:30:00,33.28,33.34,33.21,33.33,51200.0,25.7705,25.8169,25.7163,25.8092,51200.0
2011-12-23 10:40:00,33.34,33.34,33.24,33.25,29100.0,25.8169,25.8169,25.7395,25.7472,29100.0
2011-12-23 10:50:00,33.26,33.26,33.09,33.12,55700.0,25.755,25.755,25.6233,25.6466,55700.0
2011-12-23 11:00:00,33.13,33.24,33.13,33.15,44300.0,25.6543,25.7395,25.6543,25.6698,44300.0
2011-12-23 11:10:00,33.15,33.2,33.14,33.19,23900.0,25.6698,25.7085,25.6621,25.7008,23900.0
2011-12-23 11:20:00,33.19,33.22,33.16,33.21,25100.0,25.7008,25.724,25.6776,25.7163,25100.0
2011-12-23 11:30:00,33.21,33.24,33.17,33.21,72100.0,25.7163,25.7395,25.6853,25.7163,72100.0
2011-12-23 11:40:00,33.22,33.28,33.21,33.27,33300.0,25.724,25.7705,25.7163,25.7627,33300.0
2011-12-23 11:50:00,33.28,33.28,33.21,33.21,46500.0,25.7705,25.7705,25.7163,25.7163,46500.0
2011-12-23 12:00:00,33.21,33.25,33.19,33.25,25100.0,25.7163,25.7472,25.7008,25.7472,25100.0
2011-12-23 12:10:00,33.25,33.28,33.24,33.27,17700.0,25.7472,25.7705,25.7395,25.7627,17700.0
2011-12-23 12:20:00,33.27,33.29,33.26,33.29,24900.0,25.7627,25.7782,25.755,25.7782,24900.0
2011-12-23 12:30:00,33.29,33.38,33.29,33.32,31500.0,25.7782,25.8479,25.7782,25.8014,31500.0
2011-12-23 12:40:00,33.31,33.34,33.3,33.32,16500.0,25.7937,25.8169,25.786,25.8014,16500.0
2011-12-23 12:50:00,33.31,33.34,33.31,33.33,13000.0,25.7937,25.8169,25.7937,25.8092,13000.0
2011-12-23 13:00:00,33.32,33.33,33.27,33.27,18000.0,25.8014,25.8092,25.7627,25.7627,18000.0
2011-12-23 13:10:00,33.28,33.28,33.25,33.25,12000.0,25.7705,25.7705,25.7472,25.7472,12000.0
2011-12-23 13:20:00,33.24,33.27,33.24,33.27,14400.0,25.7395,25.7627,25.7395,25.7627,14400.0
2011-12-23 13:30:00,33.26,33.27,33.26,33.27,10900.0,25.755,25.7627,25.755,25.7627,10900.0
2011-12-23 13:40:00,33.26,33.27,33.19,33.19,31500.0,25.755,25.7627,25.7008,25.7008,31500.0
2011-12-23 13:50:00,33.19,33.25,33.18,33.24,39300.0,25.7008,25.7472,25.693,25.7395,39300.0
2011-12-23 14:00:00,33.24,33.24,33.19,33.2,24000.0,25.7395,25.7395,25.7008,25.7085,24000.0
2011-12-23 14:10:00,33.21,33.22,33.2,33.21,12800.0,25.7163,25.724,25.7085,25.7163,12800.0
2011-12-23 14:20:00,33.21,33.22,33.19,33.2,31300.0,25.7163,25.724,25.7008,25.7085,31300.0
2011-12-23 14:30:00,33.2,33.21,33.18,33.19,16500.0,25.7085,25.7163,25.693,25.7008,16500.0
2011-12-23 14:40:00,33.2,33.21,33.17,33.17,45200.0,25.7085,25.7163,25.6853,25.6853,45200.0
2011-12-23 14:50:00,33.17,33.2,33.17,33.18,29800.0,25.6853,25.7085,25.6853,25.693,29800.0
2011-12-23 15:00:00,33.18,33.2,33.17,33.19,35300.0,25.693,25.7085,25.6853,25.7008,35300.0
2011-12-23 15:10:00,33.18,33.19,33.16,33.18,32100.0,25.693,25.7008,25.6776,25.693,32100.0
2011-12-23 15:20:00,33.18,33.19,33.16,33.16,35400.0,25.693,25.7008,25.6776,25.6776,35400.0
2011-12-23 15:30:00,33.16,33.2,33.13,33.16,73900.0,25.6776,25.7085,25.6543,25.6776,73900.0
2011-12-23 15:40:00,33.16,33.18,33.11,33.12,170500.0,25.6776,25.693,25.6388,25.6466,170500.0
2011-12-23 15:50:00,33.13,33.21,33.09,33.2,323000.0,25.6543,25.7163,25.6233,25.7085,323000.0
2011-12-27 09:30:00,33.29,33.33,33.08,33.14,70800.0,25.7782,25.8092,25.6156,25.6621,70800.0
2011-12-27 09:40:00,33.14,33.33,33.14,33.33,54400.0,25.6621,25.8092,25.6621,25.8092,54400.0
2011-12-27 09:50:00,33.34,33.41,33.32,33.4,68700.0,25.8169,25.8711,25.8014,25.8634,68700.0
2011-12-27 10:00:00,33.41,33.51,33.38,33.45,62900.0,25.8711,25.9486,25.8479,25.9021,62900.0
2011-12-27 10:10:00,33.47,33.49,33.4,33.49,57200.0,25.9176,25.9331,25.8634,25.9331,57200.0
2011-12-27 10:20:00,33.49,33.49,33.41,33.45,90800.0,25.9331,25.9331,25.8711,25.9021,90800.0
2011-12-27 10:30:00,33.44,33.45,33.4,33.43,64600.0,25.8944,25.9021,25.8634,25.8866,64600.0
2011-12-27 10:40:00,33.42,33.43,33.31,33.4,68800.0,25.8789,25.8866,25.7937,25.8634,68800.0
2011-12-27 10:50:00,33.4,33.42,33.38,33.41,67400.0,25.8634,25.8789,25.8479,25.8711,67400.0
2011-12-27 11:00:00,33.41,33.43,33.41,33.41,26500.0,25.8711,25.8866,25.8711,25.8711,26500.0
2011-12-27 11:10:00,33.41,33.45,33.41,33.42,29300.0,25.8711,25.9021,25.8711,25.8789,29300.0
2011-12-27 11:20:00,33.42,33.44,33.39,33.42,48700.0,25.8789,25.8944,25.8557,25.8789,48700.0
2011-12-27 11:30:00,33.43,33.44,33.39,33.4,34500.0,25.8866,25.8944,25.8557,25.8634,34500.0
2011-12-27 11:40:00,33.4,33.41,33.39,33.39,44900.0,25.8634,25.8711,25.8557,25.8557,44900.0
2011-12-27 11:50:00,33.4,33.4,33.39,33.4,18500.0,25.8634,25.8634,25.8557,25.8634,18500.0
2011-12-27 12:00:00,33.39,33.42,33.39,33.41,36500.0,25.8557,25.8789,25.8557,25.8711,36500.0
2011-12-27 12:10:00,33.41,33.42,33.37,33.37,22300.0,25.8711,25.8789,25.8402,25.8402,22300.0
2011-12-27 12:20:00,33.37,33.38,33.32,33.32,22200.0,25.8402,25.8479,25.8014,25.8014,22200.0
2011-12-27 12:30:00,33.33,33.34,33.31,33.33,37500.0,25.8092,25.8169,25.7937,25.8092,37500.0
2011-12-27 12:40:00,33.32,33.33,33.29,33.29,42300.0,25.8014,25.8092,25.7782,25.7782,42300.0
2011-12-27 12:50:00,33.29,33.3,33.27,33.27,29000.0,25.7782,25.786,25.7627,25.7627,29000.0
2011-12-27 13:00:00,33.27,33.28,33.24,33.25,28900.0,25.7627,25.7705,25.7395,25.7472,28900.0
2011-12-27 13:10:00,33.24,33.26,33.24,33.26,31600.0,25.7395,25.755,25.7395,25.755,31600.0
2011-12-27 13:20:00,33.26,33.26,33.22,33.23,52600.0,25.755,25.755,25.724,25.7318,52600.0
2011-12-27 13:30:00,33.24,33.29,33.23,33.29,29100.0,25.7395,25.7782,25.7318,25.7782,29100.0
2011-12-27 13:40:00,33.29,33.35,33.28,33.34,34800.0,25.7782,25.8247,25.7705,25.8169,34800.0
2011-12-27 13:50:00,33.33,33.35,33.29,33.34,64300.0,25.8092,25.8247,25.7782,25.8169,64300.0
2011-12-27 14:00:00,33.34,33.34,33.28,33.32,37600.0,25.8169,25.8169,25.7705,25.8014,37600.0
2011-12-27 14:10:00,33.32,33.35,33.3,33.31,21900.0,25.8014,25.8247,25.786,25.7937,21900.0
2011-12-27 14:20:00,33.3,33.31,33.28,33.29,34200.0,25.786,25.7937,25.7705,25.7782,34200.0
2011-12-27 14:30:00,33.28,33.31,33.27,33.29,83600.0,25.7705,25.7937,25.7627,25.7782,83600.0
2011-12-27 14:40:00,33.28,33.32,33.28,33.31,29600.0,25.7705,25.8014,25.7705,25.7937,29600.0
2011-12-27 14:50:00,33.3,33.32,33.29,33.3,42900.0,25.786,25.8014,25.7782,25.786,42900.0
2011-12-27 15:00:00,33.3,33.33,33.3,33.33,49300.0,25.786,25.8092,25.786,25.8092,49300.0
2011-12-27 15:10:00,33.32,33.34,33.32,33.34,75900.0,25.8014,25.8169,25.8014,25.8169,75900.0
2011-12-27 15:20:00,33.33,33.34,33.33,33.34,42400.0,25.8092,25.8169,25.8092,25.8169,42400.0
2011-12-27 15:30:00,33.34,33.37,33.33,33.34,114700.0,25.8169,25.8402,25.8092,25.8169,114700.0
2011-12-27 15:40:00,33.34,33.35,33.28,33.31,190400.0,25.8169,25.8247,25.7705,25.7937,190400.0
2011-12-27 15:50:00,33.31,33.33,33.29,33.3,240900.0,25.7937,25.8092,25.7782,25.786,240900.0
2011-12-28 09:30:00,33.1,33.12,32.98,33.04,118900.0,25.6311,25.6466,25.5382,25.5846,118900.0
2011-12-28 09:40:00,33.04,33.04,32.91,32.96,94300.0,25.5846,25.5846,25.484,25.5227,94300.0
2011-12-28 09:50:00,32.96,32.99,32.9,32.96,109700.0,25.5227,25.5459,25.4762,25.5227,109700.0
2011-12-28 10:00:00,32.97,33.01,32.92,32.94,102000.0,25.5304,25.5614,25.4917,25.5072,102000.0
2011-12-28 10:10:00,32.94,32.96,32.84,32.85,63400.0,25.5072,25.5227,25.4298,25.4375,63400.0
2011-12-28 10:20:00,32.85,32.86,32.63,32.63,87900.0,25.4375,25.4452,25.2671,25.2671,87900.0
2011-12-28 10:30:00,32.63,32.68,32.62,32.66,76700.0,25.2671,25.3059,25.2594,25.2904,76700.0
2011-12-28 10:40:00,32.66,32.66,32.62,32.64,95500.0,25.2904,25.2904,25.2594,25.2749,95500.0
2011-12-28 10:50:00,32.64,32.65,32.6,32.64,54600.0,25.2749,25.2826,25.2439,25.2749,54600.0
2011-12-28 11:00:00,32.64,32.65,32.57,32.58,80300.0,25.2749,25.2826,25.2207,25.2284,80300.0
2011-12-28 11:10:00,32.58,32.62,32.56,32.59,94800.0,25.2284,25.2594,25.2129,25.2362,94800.0
2011-12-28 11:20:00,32.6,32.6,32.51,32.51,67900.0,25.2439,25.2439,25.1742,25.1742,67900.0
2011-12-28 11:30:00,32.51,32.54,32.5,32.5,56100.0,25.1742,25.1975,25.1665,25.1665,56100.0
2011-12-28 11:40:00,32.5,32.57,32.48,32.55,67000.0,25.1665,25.2207,25.151,25.2052,67000.0
2011-12-28 11:50:00,32.55,32.56,32.5,32.5,38200.0,25.2052,25.2129,25.1665,25.1665,38200.0
2011-12-28 12:00:00,32.51,32.55,32.47,32.48,54300.0,25.1742,25.2052,25.1432,25.151,54300.0
2011-12-28 12:10:00,32.49,32.57,32.49,32.57,25900.0,25.1587,25.2207,25.1587,25.2207,25900.0
2011-12-28 12:20:00,32.57,32.61,32.57,32.6,65300.0,25.2207,25.2517,25.2207,25.2439,65300.0
2011-12-28 12:30:00,32.6,32.63,32.6,32.63,46400.0,25.2439,25.2671,25.2439,25.2671,46400.0
2011-12-28 12:40:00,32.62,32.63,32.61,32.63,34600.0,25.2594,25.2671,25.2517,25.2671,34600.0
2011-12-28 12:50:00,32.62,32.63,32.55,32.61,66400.0,25.2594,25.2671,25.2052,25.2517,66400.0
2011-12-28 13:00:00,32.61,32.68,32.6,32.65,106900.0,25.2517,25.3059,25.2439,25.2826,106900.0
2011-12-28 13:10:00,32.65,32.66,32.58,32.59,173000.0,25.2826,25.2904,25.2284,25.2362,173000.0
2011-12-28 13:20:00,32.59,32.6,32.56,32.57,61800.0,25.2362,25.2439,25.2129,25.2207,61800.0
2011-12-28 13:30:00,32.58,32.67,32.58,32.67,45800.0,25.2284,25.2981,25.2284,25.2981,45800.0
2011-12-28 13:40:00,32.66,32.69,32.63,32.63,43200.0,25.2904,25.3136,25.2671,25.2671,43200.0
2011-12-28 13:50:00,32.63,32.64,32.62,32.62,47700.0,25.2671,25.2749,25.2594,25.2594,47700.0
2011-12-28 14:00:00,32.63,32.64,32.58,32.6,48700.0,25.2671,25.2749,25.2284,25.2439,48700.0
2011-12-28 14:10:00,32.59,32.59,32.5,32.51,38000.0,25.2362,25.2362,25.1665,25.1742,38000.0
2011-12-28 14:20:00,32.5,32.51,32.49,32.49,146500.0,25.1665,25.1742,25.1587,25.1587,146500.0
2011-12-28 14:30:00,32.5,32.51,32.38,32.38,111400.0,25.1665,25.1742,25.0736,25.0736,111400.0
2011-12-28 14:40:00,32.38,32.42,32.34,32.4,95200.0,25.0736,25.1045,25.0426,25.089,95200.0
2011-12-28 14:50:00,32.41,32.48,32.4,32.45,72900.0,25.0968,25.151,25.089,25.1278,72900.0
2011-12-28 15:00:00,32.45,32.52,32.45,32.5,81900.0,25.1278,25.182,25.1278,25.1665,81900.0
2011-12-28 15:10:00,32.5,32.52,32.39,32.42,92000.0,25.1665,25.182,25.0813,25.1045,92000.0
2011-12-28 15:20:00,32.41,32.46,32.37,32.39,79500.0,25.0968,25.1355,25.0658,25.0813,79500.0
2011-12-28 15:30:00,32.4,32.47,32.39,32.45,125400.0,25.089,25.1432,25.0813,25.1278,125400.0
2011-12-28 15:40:00,32.45,32.54,32.45,32.52,139300.0,25.1278,25.1975,25.1278,25.182,139300.0
2011-12-28 15:50:00,32.51,32.52,32.46,32.49,269200.0,25.1742,25.182,25.1355,25.1587,269200.0
2011-12-29 09:30:00,32.52,32.54,32.4,32.44,81200.0,25.182,25.1975,25.089,25.12,81200.0
2011-12-29 09:40:00,32.45,32.49,32.4,32.46,68200.0,25.1278,25.1587,25.089,25.1355,68200.0
2011-12-29 09:50:00,32.47,32.68,32.46,32.67,145000.0,25.1432,25.3059,25.1355,25.2981,145000.0
2011-12-29 10:00:00,32.68,32.78,32.66,32.75,183200.0,25.3059,25.3833,25.2904,25.3601,183200.0
2011-12-29 10:10:00,32.74,32.76,32.6,32.6,151000.0,25.3523,25.3678,25.2439,25.2439,151000.0
2011-12-29 10:20:00,32.61,32.67,32.53,32.66,109700.0,25.2517,25.2981,25.1897,25.2904,109700.0
2011-12-29 10:30:00,32.66,32.73,32.64,32.69,95200.0,25.2904,25.3446,25.2749,25.3136,95200.0
2011-12-29 10:40:00,32.69,32.7,32.64,32.67,86000.0,25.3136,25.3213,25.2749,25.2981,86000.0
2011-12-29 10:50:00,32.66,32.66,32.58,32.6,17500.0,25.2904,25.2904,25.2284,25.2439,17500.0
2011-12-29 11:00:00,32.6,32.62,32.49,32.5,52400.0,25.2439,25.2594,25.1587,25.1665,52400.0
2011-12-29 11:10:00,32.5,32.57,32.48,32.57,104400.0,25.1665,25.2207,25.151,25.2207,104400.0
2011-12-29 11:20:00,32.57,32.67,32.56,32.66,43400.0,25.2207,25.2981,25.2129,25.2904,43400.0
2011-12-29 11:30:00,32.67,32.77,32.65,32.75,66100.0,25.2981,25.3756,25.2826,25.3601,66100.0
2011-12-29 11:40:00,32.75,32.77,32.72,32.75,46300.0,25.3601,25.3756,25.3368,25.3601,46300.0
2011-12-29 11:50:00,32.75,32.91,32.75,32.91,63300.0,25.3601,25.484,25.3601,25.484,63300.0
2011-12-29 12:00:00,32.91,32.92,32.83,32.85,61900.0,25.484,25.4917,25.422,25.4375,61900.0
2011-12-29 12:10:00,32.85,32.86,32.8,32.84,35200.0,25.4375,25.4452,25.3988,25.4298,35200.0
2011-12-29 12:20:00,32.84,32.88,32.83,32.83,18500.0,25.4298,25.4607,25.422,25.422,18500.0
2011-12-29 12:30:00,32.84,32.84,32.77,32.81,33300.0,25.4298,25.4298,25.3756,25.4065,33300.0
2011-12-29 12:40:00,32.82,32.83,32.81,32.82,19200.0,25.4143,25.422,25.4065,25.4143,19200.0
2011-12-29 12:50:00,32.81,32.82,32.8,32.82,26400.0,25.4065,25.4143,25.3988,25.4143,26400.0
2011-12-29 13:00:00,32.82,32.85,32.79,32.8,26200.0,25.4143,25.4375,25.391,25.3988,26200.0
2011-12-29 13:10:00,32.8,32.83,32.7,32.7,39100.0,25.3988,25.422,25.3213,25.3213,39100.0
2011-12-29 13:20:00,32.7,32.74,32.68,32.72,37900.0,25.3213,25.3523,25.3059,25.3368,37900.0
2011-12-29 13:30:00,32.72,32.72,32.67,32.68,34000.0,25.3368,25.3368,25.2981,25.3059,34000.0
2011-12-29 13:40:00,32.69,32.75,32.67,32.7,53700.0,25.3136,25.3601,25.2981,25.3213,53700.0
2011-12-29 13:50:00,32.69,32.78,32.68,32.78,64100.0,25.3136,25.3833,25.3059,25.3833,64100.0
2011-12-29 14:00:00,32.79,32.84,32.76,32.81,59300.0,25.391,25.4298,25.3678,25.4065,59300.0
2011-12-29 14:10:00,32.81,32.84,32.8,32.81,58000.0,25.4065,25.4298,25.3988,25.4065,58000.0
2011-12-29 14:20:00,32.82,32.84,32.8,32.81,45000.0,25.4143,25.4298,25.3988,25.4065,45000.0
2011-12-29 14:30:00,32.82,32.85,32.81,32.82,62000.0,25.4143,25.4375,25.4065,25.4143,62000.0
2011-12-29 14:40:00,32.82,32.83,32.81,32.83,22200.0,25.4143,25.422,25.4065,25.422,22200.0
2011-12-29 14:50:00,32.83,32.83,32.79,32.79,29100.0,25.422,25.422,25.391,25.391,29100.0
2011-12-29 15:00:00,32.79,32.81,32.79,32.81,30400.0,25.391,25.4065,25.391,25.4065,30400.0
2011-12-29 15:10:00,32.81,32.86,32.8,32.85,55300.0,25.4065,25.4452,25.3988,25.4375,55300.0
2011-12-29 15:20:00,32.84,32.85,32.8,32.82,57300.0,25.4298,25.4375,25.3988,25.4143,57300.0
2011-12-29 15:30:00,32.81,32.84,32.79,32.83,73200.0,25.4065,25.4298,25.391,25.422,73200.0
2011-12-29 15:40:00,32.82,32.86,32.82,32.85,117900.0,25.4143,25.4452,25.4143,25.4375,117900.0
2011-12-29 15:50:00,32.85,32.91,32.82,32.86,182100.0,25.4375,25.484,25.4143,25.4452,182100.0
2011-12-30 09:30:00,32.97,32.98,32.8,32.81,54500.0,25.5304,25.5382,25.3988,25.4065,54500.0
2011-12-30 09:40:00,32.8,32.94,32.75,32.91,54100.0,25.3988,25.5072,25.3601,25.484,54100.0
2011-12-30 09:50:00,32.9,32.9,32.83,32.88,32200.0,25.4762,25.4762,25.422,25.4607,32200.0
2011-12-30 10:00:00,32.88,32.98,32.87,32.95,28100.0,25.4607,25.5382,25.453,25.5149,28100.0
2011-12-30 10:10:00,32.95,32.97,32.84,32.84,54400.0,25.5149,25.5304,25.4298,25.4298,54400.0
2011-12-30 10:20:00,32.85,32.87,32.8,32.81,42600.0,25.4375,25.453,25.3988,25.4065,42600.0
2011-12-30 10:30:00,32.8,32.83,32.75,32.78,38800.0,25.3988,25.422,25.3601,25.3833,38800.0
2011-12-30 10:40:00,32.79,32.8,32.74,32.78,46600.0,25.391,25.3988,25.3523,25.3833,46600.0
2011-12-30 10:50:00,32.78,32.85,32.77,32.83,39800.0,25.3833,25.4375,25.3756,25.422,39800.0
2011-12-30 11:00:00,32.83,32.87,32.81,32.86,33200.0,25.422,25.453,25.4065,25.4452,33200.0
2011-12-30 11:10:00,32.87,32.87,32.83,32.84,25300.0,25.453,25.453,25.422,25.4298,25300.0
2011-12-30 11:20:00,32.84,32.87,32.8,32.82,49500.0,25.4298,25.453,25.3988,25.4143,49500.0
2011-12-30 11:30:00,32.83,32.83,32.8,32.81,16800.0,25.422,25.422,25.3988,25.4065,16800.0
2011-12-30 11:40:00,32.81,32.83,32.8,32.82,25800.0,25.4065,25.422,25.3988,25.4143,25800.0
2011-12-30 11:50:00,32.81,32.82,32.71,32.71,28900.0,25.4065,25.4143,25.3291,25.3291,28900.0
2011-12-30 12:00:00,32.72,32.72,32.66,32.66,35200.0,25.3368,25.3368,25.2904,25.2904,35200.0
2011-12-30 12:10:00,32.66,32.68,32.65,32.68,25300.0,25.2904,25.3059,25.2826,25.3059,25300.0
2011-12-30 12:20:00,32.68,32.71,32.67,32.67,11500.0,25.3059,25.3291,25.2981,25.2981,11500.0
2011-12-30 12:30:00,32.67,32.76,32.67,32.72,55200.0,25.2981,25.3678,25.2981,25.3368,55200.0
2011-12-30 12:40:00,32.72,32.74,32.71,32.74,17800.0,25.3368,25.3523,25.3291,25.3523,17800.0
2011-12-30 12:50:00,32.73,32.74,32.68,32.68,17000.0,25.3446,25.3523,25.3059,25.3059,17000.0
2011-12-30 13:00:00,32.69,32.7,32.65,32.66,15300.0,25.3136,25.3213,25.2826,25.2904,15300.0
2011-12-30 13:10:00,32.66,32.66,32.62,32.62,18100.0,25.2904,25.2904,25.2594,25.2594,18100.0
2011-12-30 13:20:00,32.62,32.62,32.59,32.6,24800.0,25.2594,25.2594,25.2362,25.2439,24800.0
2011-12-30 13:30:00,32.6,32.61,32.57,32.6,28900.0,25.2439,25.2517,25.2207,25.2439,28900.0
2011-12-30 13:40:00,32.61,32.61,32.57,32.61,12100.0,25.2517,25.2517,25.2207,25.2517,12100.0
2011-12-30 13:50:00,32.61,32.63,32.59,32.59,43800.0,25.2517,25.2671,25.2362,25.2362,43800.0
2011-12-30 14:00:00,32.59,32.61,32.58,32.61,12900.0,25.2362,25.2517,25.2284,25.2517,12900.0
2011-12-30 14:10:00,32.61,32.61,32.56,32.57,25100.0,25.2517,25.2517,25.2129,25.2207,25100.0
2011-12-30 14:20:00,32.57,32.57,32.52,32.53,157600.0,25.2207,25.2207,25.182,25.1897,157600.0
2011-12-30 14:30:00,32.54,32.54,32.53,32.54,42700.0,25.1975,25.1975,25.1897,25.1975,42700.0
2011-12-30 14:40:00,32.54,32.57,32.52,32.56,53200.0,25.1975,25.2207,25.182,25.2129,53200.0
2011-12-30 14:50:00,32.56,32.57,32.53,32.57,43200.0,25.2129,25.2207,25.1897,25.2207,43200.0
2011-12-30 15:00:00,32.57,32.61,32.5,32.59,49000.0,25.2207,25.2517,25.1665,25.2362,49000.0
2011-12-30 15:10:00,32.6,32.6,32.59,32.6,60100.0,25.2439,25.2439,25.2362,25.2439,60100.0
2011-12-30 15:20:00,32.6,32.66,32.6,32.66,97800.0,25.2439,25.2904,25.2439,25.2904,97800.0
2011-12-30 15:30:00,32.66,32.72,32.65,32.72,77600.0,25.2904,25.3368,25.2826,25.3368,77600.0
2011-12-30 15:40:00,32.72,32.76,32.69,32.75,146300.0,25.3368,25.3678,25.3136,25.3601,146300.0
2011-12-30 15:50:00,32.74,32.74,32.63,32.64,171300.0,25.3523,25.3523,25.2671,25.2749,171300.0
2012-01-03 09:30:00,33.47,33.65,33.42,33.64,115100.0,25.9176,26.057,25.8789,26.0492,115100.0
2012-01-03 09:40:00,33.65,33.66,33.57,33.62,85700.0,26.057,26.0647,25.995,26.0338,85700.0
2012-01-03 09:50:00,33.62,33.66,33.54,33.55,68500.0,26.0338,26.0647,25.9718,25.9795,68500.0
2012-01-03 10:00:00,33.56,33.71,33.51,33.64,111100.0,25.9873,26.1034,25.9486,26.0492,111100.0
2012-01-03 10:10:00,33.65,33.69,33.62,33.65,93400.0,26.057,26.088,26.0338,26.057,93400.0
2012-01-03 10:20:00,33.66,33.73,33.6,33.6,54700.0,26.0647,26.1189,26.0183,26.0183,54700.0
2012-01-03 10:30:00,33.61,33.63,33.59,33.61,75900.0,26.026,26.0415,26.0105,26.026,75900.0
2012-01-03 10:40:00,33.61,33.61,33.58,33.6,40300.0,26.026,26.026,26.0028,26.0183,40300.0
2012-01-03 10:50:00,33.59,33.73,33.59,33.73,75500.0,26.0105,26.1189,26.0105,26.1189,75500.0
2012-01-03 11:00:00,33.73,33.75,33.69,33.7,84200.0,26.1189,26.1344,26.088,26.0957,84200.0
2012-01-03 11:10:00,33.7,33.72,33.66,33.66,108500.0,26.0957,26.1112,26.0647,26.0647,108500.0
2012-01-03 11:20:00,33.66,33.66,33.6,33.63,91800.0,26.0647,26.0647,26.0183,26.0415,91800.0
2012-01-03 11:30:00,33.63,33.66,33.6,33.6,53100.0,26.0415,26.0647,26.0183,26.0183,53100.0
2012-01-03 11:40:00,33.59,33.59,33.48,33.49,44000.0,26.0105,26.0105,25.9253,25.9331,44000.0
2012-01-03 11:50:00,33.5,33.52,33.46,33.46,36100.0,25.9408,25.9563,25.9099,25.9099,36100.0
2012-01-03 12:00:00,33.46,33.51,33.45,33.47,58600.0,25.9099,25.9486,25.9021,25.9176,58600.0
2012-01-03 12:10:00,33.47,33.49,33.43,33.47,50000.0,25.9176,25.9331,25.8866,25.9176,50000.0
2012-01-03 12:20:00,33.47,33.51,33.45,33.49,40300.0,25.9176,25.9486,25.9021,25.9331,40300.0
2012-01-03 12:30:00,33.49,33.49,33.27,33.29,109000.0,25.9331,25.9331,25.7627,25.7782,109000.0
2012-01-03 12:40:00,33.29,33.3,33.14,33.14,114900.0,25.7782,25.786,25.6621,25.6621,114900.0
2012-01-03 12:50:00,33.14,33.18,33.13,33.16,59600.0,25.6621,25.693,25.6543,25.6776,59600.0
2012-01-03 13:00:00,33.16,33.16,33.06,33.09,77700.0,25.6776,25.6776,25.6001,25.6233,77700.0
2012-01-03 13:10:00,33.09,33.14,33.04,33.14,95100.0,25.6233,25.6621,25.5846,25.6621,95100.0
2012-01-03 13:20:00,33.14,33.16,33.07,33.08,113000.0,25.6621,25.6776,25.6079,25.6156,113000.0
2012-01-03 13:30:00,33.07,33.11,33.0,33.1,82000.0,25.6079,25.6388,25.5537,25.6311,82000.0
2012-01-03 13:40:00,33.1,33.14,33.1,33.14,65500.0,25.6311,25.6621,25.6311,25.6621,65500.0
2012-01-03 13:50:00,33.14,33.17,33.08,33.09,54100.0,25.6621,25.6853,25.6156,25.6233,54100.0
2012-01-03 14:00:00,33.09,33.12,33.06,33.1,53500.0,25.6233,25.6466,25.6001,25.6311,53500.0
2012-01-03 14:10:00,33.1,33.13,33.07,33.1,62300.0,25.6311,25.6543,25.6079,25.6311,62300.0
2012-01-03 14:20:00,33.1,33.15,33.07,33.15,59800.0,25.6311,25.6698,25.6079,25.6698,59800.0
2012-01-03 14:30:00,33.15,33.2,33.12,33.12,85700.0,25.6698,25.7085,25.6466,25.6466,85700.0
2012-01-03 14:40:00,33.13,33.16,33.09,33.16,54400.0,25.6543,25.6776,25.6233,25.6776,54400.0
2012-01-03 14:50:00,33.16,33.25,33.16,33.22,54900.0,25.6776,25.7472,25.6776,25.724,54900.0
2012-01-03 15:00:00,33.22,33.22,33.14,33.21,50200.0,25.724,25.724,25.6621,25.7163,50200.0
2012-01-03 15:10:00,33.2,33.2,33.17,33.17,59800.0,25.7085,25.7085,25.6853,25.6853,59800.0
2012-01-03 15:20:00,33.18,33.19,33.04,33.09,143200.0,25.693,25.7008,25.5846,25.6233,143200.0
2012-01-03 15:30:00,33.09,33.11,33.03,33.04,102600.0,25.6233,25.6388,25.5769,25.5846,102600.0
2012-01-03 15:40:00,33.05,33.11,33.04,33.1,160700.0,25.5924,25.6388,25.5846,25.6311,160700.0
2012-01-03 15:50:00,33.1,33.1,32.96,32.98,211200.0,25.6311,25.6311,25.5227,25.5382,211200.0
2012-01-04 09:30:00,33.23,33.26,33.03,33.1,141200.0,25.7318,25.755,25.5769,25.6311,141200.0
2012-01-04 09:40:00,33.1,33.2,32.94,33.0,113200.0,25.6311,25.7085,25.5072,25.5537,113200.0
2012-01-04 09:50:00,33.0,33.0,32.87,32.94,78600.0,25.5537,25.5537,25.453,25.5072,78600.0
2012-01-04 10:00:00,32.95,32.95,32.84,32.85,60400.0,25.5149,25.5149,25.4298,25.4375,60400.0
2012-01-04 10:10:00,32.85,32.89,32.8,32.85,78000.0,25.4375,25.4685,25.3988,25.4375,78000.0
2012-01-04 10:20:00,32.85,32.9,32.85,32.85,59400.0,25.4375,25.4762,25.4375,25.4375,59400.0
2012-01-04 10:30:00,32.85,32.85,32.69,32.7,216900.0,25.4375,25.4375,25.3136,25.3213,216900.0
2012-01-04 10:40:00,32.7,32.75,32.64,32.74,154900.0,25.3213,25.3601,25.2749,25.3523,154900.0
2012-01-04 10:50:00,32.74,32.92,32.74,32.88,104500.0,25.3523,25.4917,25.3523,25.4607,104500.0
2012-01-04 11:00:00,32.89,32.92,32.86,32.91,67900.0,25.4685,25.4917,25.4452,25.484,67900.0
2012-01-04 11:10:00,32.9,32.97,32.9,32.92,28300.0,25.4762,25.5304,25.4762,25.4917,28300.0
2012-01-04 11:20:00,32.92,32.94,32.9,32.93,33800.0,25.4917,25.5072,25.4762,25.4994,33800.0
2012-01-04 11:30:00,32.93,33.03,32.9,33.03,49900.0,25.4994,25.5769,25.4762,25.5769,49900.0
2012-01-04 11:40:00,33.04,33.07,33.02,33.05,61800.0,25.5846,25.6079,25.5691,25.5924,61800.0
2012-01-04 11:50:00,33.05,33.07,33.03,33.04,34400.0,25.5924,25.6079,25.5769,25.5846,34400.0
2012-01-04 12:00:00,33.04,33.14,33.03,33.13,52900.0,25.5846,25.6621,25.5769,25.6543,52900.0
2012-01-04 12:10:00,33.12,33.18,33.12,33.17,26400.0,25.6466,25.693,25.6466,25.6853,26400.0
2012-01-04 12:20:00,33.17,33.25,33.17,33.25,115600.0,25.6853,25.7472,25.6853,25.7472,115600.0
2012-01-04 12:30:00,33.25,33.29,33.2,33.27,51800.0,25.7472,25.7782,25.7085,25.7627,51800.0
2012-01-04 12:40:00,33.27,33.35,33.27,33.34,34700.0,25.7627,25.8247,25.7627,25.8169,34700.0
2012-01-04 12:50:00,33.34,33.35,33.3,33.32,41400.0,25.8169,25.8247,25.786,25.8014,41400.0
2012-01-04 13:00:00,33.33,33.33,33.24,33.24,29000.0,25.8092,25.8092,25.7395,25.7395,29000.0
2012-01-04 13:10:00,33.25,33.27,33.2,33.2,54800.0,25.7472,25.7627,25.7085,25.7085,54800.0
2012-01-04 13:20:00,33.21,33.25,33.19,33.23,18400.0,25.7163,25.7472,25.7008,25.7318,18400.0
2012-01-04 13:30:00,33.23,33.28,33.22,33.26,25700.0,25.7318,25.7705,25.724,25.755,25700.0
2012-01-04 13:40:00,33.27,33.35,33.27,33.34,73000.0,25.7627,25.8247,25.7627,25.8169,73000.0
2012-01-04 13:50:00,33.33,33.35,33.29,33.35,44000.0,25.8092,25.8247,25.7782,25.8247,44000.0
2012-01-04 14:00:00,33.35,33.35,33.27,33.29,32700.0,25.8247,25.8247,25.7627,25.7782,32700.0
2012-01-04 14:10:00,33.29,33.29,33.2,33.25,49800.0,25.7782,25.7782,25.7085,25.7472,49800.0
2012-01-04 14:20:00,33.25,33.26,33.19,33.2,28400.0,25.7472,25.755,25.7008,25.7085,28400.0
2012-01-04 14:30:00,33.2,33.26,33.19,33.24,36900.0,25.7085,25.755,25.7008,25.7395,36900.0
2012-01-04 14:40:00,33.24,33.26,33.2,33.21,39100.0,25.7395,25.755,25.7085,25.7163,39100.0
2012-01-04 14:50:00,33.2,33.26,33.2,33.21,46400.0,25.7085,25.755,25.7085,25.7163,46400.0
2012-01-04 15:00:00,33.2,33.21,33.15,33.21,41000.0,25.7085,25.7163,25.6698,25.7163,41000.0
2012-01-04 15:10:00,33.21,33.25,33.17,33.2,59000.0,25.7163,25.7472,25.6853,25.7085,59000.0
2012-01-04 15:20:00,33.2,33.22,33.2,33.2,49100.0,25.7085,25.724,25.7085,25.7085,49100.0
2012-01-04 15:30:00,33.2,33.25,33.2,33.23,65600.0,25.7085,25.7472,25.7085,25.7318,65600.0
2012-01-04 15:40:00,33.23,33.24,33.2,33.21,83300.0,25.7318,25.7395,25.7085,25.7163,83300.0
2012-01-04 15:50:00,33.21,33.26,33.19,33.23,370000.0,25.7163,25.755,25.7008,25.7318,370000.0
2012-01-05 09:30:00,32.92,32.94,32.75,32.76,106200.0,25.4917,25.5072,25.3601,25.3678,106200.0
2012-01-05 09:40:00,32.76,32.76,32.53,32.53,157200.0,25.3678,25.3678,25.1897,25.1897,157200.0
2012-01-05 09:50:00,32.53,32.59,32.48,32.59,146300.0,25.1897,25.2362,25.151,25.2362,146300.0
2012-01-05 10:00:00,32.57,32.61,32.5,32.61,92800.0,25.2207,25.2517,25.1665,25.2517,92800.0
2012-01-05 10:10:00,32.61,32.73,32.55,32.72,58700.0,25.2517,25.3446,25.2052,25.3368,58700.0
2012-01-05 10:20:00,32.72,32.73,32.6,32.63,149700.0,25.3368,25.3446,25.2439,25.2671,149700.0
2012-01-05 10:30:00,32.63,32.63,32.56,32.57,71100.0,25.2671,25.2671,25.2129,25.2207,71100.0
2012-01-05 10:40:00,32.58,32.61,32.5,32.55,137000.0,25.2284,25.2517,25.1665,25.2052,137000.0
2012-01-05 10:50:00,32.56,32.61,32.54,32.6,60800.0,25.2129,25.2517,25.1975,25.2439,60800.0
2012-01-05 11:00:00,32.59,32.64,32.58,32.63,72600.0,25.2362,25.2749,25.2284,25.2671,72600.0
2012-01-05 11:10:00,32.63,32.63,32.57,32.6,75300.0,25.2671,25.2671,25.2207,25.2439,75300.0
2012-01-05 11:20:00,32.59,32.71,32.59,32.71,126400.0,25.2362,25.3291,25.2362,25.3291,126400.0
2012-01-05 11:30:00,32.7,32.73,32.7,32.71,63900.0,25.3213,25.3446,25.3213,25.3291,63900.0
2012-01-05 11:40:00,32.7,32.77,32.69,32.76,66500.0,25.3213,25.3756,25.3136,25.3678,66500.0
2012-01-05 11:50:00,32.77,32.8,32.75,32.8,58700.0,25.3756,25.3988,25.3601,25.3988,58700.0
2012-01-05 12:00:00,32.8,32.84,32.79,32.83,72200.0,25.3988,25.4298,25.391,25.422,72200.0
2012-01-05 12:10:00,32.83,32.87,32.79,32.82,115400.0,25.422,25.453,25.391,25.4143,115400.0
2012-01-05 12:20:00,32.83,32.83,32.76,32.77,80100.0,25.422,25.422,25.3678,25.3756,80100.0
2012-01-05 12:30:00,32.78,32.8,32.77,32.8,51100.0,25.3833,25.3988,25.3756,25.3988,51100.0
2012-01-05 12:40:00,32.8,32.91,32.78,32.9,82300.0,25.3988,25.484,25.3833,25.4762,82300.0
2012-01-05 12:50:00,32.9,32.96,32.89,32.93,78600.0,25.4762,25.5227,25.4685,25.4994,78600.0
2012-01-05 13:00:00,32.93,32.99,32.84,32.99,158800.0,25.4994,25.5459,25.4298,25.5459,158800.0
2012-01-05 13:10:00,32.99,33.0,32.97,32.98,76500.0,25.5459,25.5537,25.5304,25.5382,76500.0
2012-01-05 13:20:00,32.98,33.0,32.95,32.98,72300.0,25.5382,25.5537,25.5149,25.5382,72300.0
2012-01-05 13:30:00,32.98,33.07,32.98,33.07,56300.0,25.5382,25.6079,25.5382,25.6079,56300.0
2012-01-05 13:40:00,33.07,33.32,33.06,33.3,321200.0,25.6079,25.8014,25.6001,25.786,321200.0
2012-01-05 13:50:00,33.3,33.33,33.22,33.23,120400.0,25.786,25.8092,25.724,25.7318,120400.0
2012-01-05 14:00:00,33.23,33.32,33.22,33.29,125000.0,25.7318,25.8014,25.724,25.7782,125000.0
2012-01-05 14:10:00,33.3,33.3,33.17,33.19,117600.0,25.786,25.786,25.6853,25.7008,117600.0
2012-01-05 14:20:00,33.19,33.24,33.19,33.22,87100.0,25.7008,25.7395,25.7008,25.724,87100.0
2012-01-05 14:30:00,33.22,33.27,33.2,33.23,89900.0,25.724,25.7627,25.7085,25.7318,89900.0
2012-01-05 14:40:00,33.23,33.3,33.23,33.28,71200.0,25.7318,25.786,25.7318,25.7705,71200.0
2012-01-05 14:50:00,33.28,33.3,33.26,33.27,85700.0,25.7705,25.786,25.755,25.7627,85700.0
2012-01-05 15:00:00,33.28,33.36,33.26,33.35,102800.0,25.7705,25.8324,25.755,25.8247,102800.0
2012-01-05 15:10:00,33.36,33.36,33.28,33.33,117100.0,25.8324,25.8324,25.7705,25.8092,117100.0
2012-01-05 15:20:00,33.33,33.33,33.25,33.26,66800.0,25.8092,25.8092,25.7472,25.755,66800.0
2012-01-05 15:30:00,33.25,33.28,33.22,33.24,70500.0,25.7472,25.7705,25.724,25.7395,70500.0
2012-01-05 15:40:00,33.23,33.28,33.21,33.24,138800.0,25.7318,25.7705,25.7163,25.7395,138800.0
2012-01-05 15:50:00,33.24,33.31,33.2,33.26,366600.0,25.7395,25.7937,25.7085,25.755,366600.0
2012-01-06 09:30:00,33.15,33.15,32.98,32.98,81700.0,25.6698,25.6698,25.5382,25.5382,81700.0
2012-01-06 09:40:00,32.98,32.98,32.87,32.88,77100.0,25.5382,25.5382,25.453,25.4607,77100.0
2012-01-06 09:50:00,32.88,32.88,32.77,32.8,70900.0,25.4607,25.4607,25.3756,25.3988,70900.0
2012-01-06 10:00:00,32.82,32.87,32.73,32.85,79600.0,25.4143,25.453,25.3446,25.4375,79600.0
2012-01-06 10:10:00,32.88,32.93,32.86,32.91,26300.0,25.4607,25.4994,25.4452,25.484,26300.0
2012-01-06 10:20:00,32.9,32.9,32.79,32.83,61200.0,25.4762,25.4762,25.391,25.422,61200.0
2012-01-06 10:30:00,32.83,32.92,32.81,32.89,29500.0,25.422,25.4917,25.4065,25.4685,29500.0
2012-01-06 10:40:00,32.89,32.99,32.85,32.99,60100.0,25.4685,25.5459,25.4375,25.5459,60100.0
2012-01-06 10:50:00,32.99,32.99,32.89,32.9,51200.0,25.5459,25.5459,25.4685,25.4762,51200.0
2012-01-06 11:00:00,32.91,32.99,32.89,32.97,38600.0,25.484,25.5459,25.4685,25.5304,38600.0
2012-01-06 11:10:00,32.96,32.99,32.95,32.97,42900.0,25.5227,25.5459,25.5149,25.5304,42900.0
2012-01-06 11:20:00,32.97,32.97,32.9,32.96,58100.0,25.5304,25.5304,25.4762,25.5227,58100.0
2012-01-06 11:30:00,32.97,33.01,32.95,33.0,68600.0,25.5304,25.5614,25.5149,25.5537,68600.0
2012-01-06 11:40:00,33.0,33.05,32.97,33.05,52500.0,25.5537,25.5924,25.5304,25.5924,52500.0
2012-01-06 11:50:00,33.05,33.08,33.04,33.05,28100.0,25.5924,25.6156,25.5846,25.5924,28100.0
2012-01-06 12:00:00,33.05,33.08,33.04,33.06,18600.0,25.5924,25.6156,25.5846,25.6001,18600.0
2012-01-06 12:10:00,33.06,33.07,33.0,33.01,29600.0,25.6001,25.6079,25.5537,25.5614,29600.0
2012-01-06 12:20:00,33.02,33.05,33.01,33.02,25400.0,25.5691,25.5924,25.5614,25.5691,25400.0
2012-01-06 12:30:00,33.01,33.02,32.96,32.96,28300.0,25.5614,25.5691,25.5227,25.5227,28300.0
2012-01-06 12:40:00,32.96,32.96,32.84,32.86,91900.0,25.5227,25.5227,25.4298,25.4452,91900.0
2012-01-06 12:50:00,32.86,32.88,32.85,32.86,157700.0,25.4452,25.4607,25.4375,25.4452,157700.0
2012-01-06 13:00:00,32.86,32.93,32.86,32.9,27700.0,25.4452,25.4994,25.4452,25.4762,27700.0
2012-01-06 13:10:00,32.9,32.93,32.85,32.92,35800.0,25.4762,25.4994,25.4375,25.4917,35800.0
2012-01-06 13:20:00,32.93,32.93,32.89,32.92,28800.0,25.4994,25.4994,25.4685,25.4917,28800.0
2012-01-06 13:30:00,32.92,32.93,32.87,32.91,35000.0,25.4917,25.4994,25.453,25.484,35000.0
2012-01-06 13:40:00,32.91,32.97,32.91,32.95,32600.0,25.484,25.5304,25.484,25.5149,32600.0
2012-01-06 13:50:00,32.95,32.98,32.91,32.98,84800.0,25.5149,25.5382,25.484,25.5382,84800.0
2012-01-06 14:00:00,32.97,33.03,32.96,33.02,139700.0,25.5304,25.5769,25.5227,25.5691,139700.0
2012-01-06 14:10:00,33.03,33.03,32.99,33.02,47900.0,25.5769,25.5769,25.5459,25.5691,47900.0
2012-01-06 14:20:00,33.02,33.04,32.99,33.0,238600.0,25.5691,25.5846,25.5459,25.5537,238600.0
2012-01-06 14:30:00,33.0,33.01,32.97,33.0,81800.0,25.5537,25.5614,25.5304,25.5537,81800.0
2012-01-06 14:40:00,33.0,33.0,32.93,32.97,54800.0,25.5537,25.5537,25.4994,25.5304,54800.0
2012-01-06 14:50:00,32.97,32.98,32.91,32.93,66600.0,25.5304,25.5382,25.484,25.4994,66600.0
2012-01-06 15:00:00,32.93,32.97,32.91,32.93,43300.0,25.4994,25.5304,25.484,25.4994,43300.0
2012-01-06 15:10:00,32.94,32.95,32.86,32.89,73900.0,25.5072,25.5149,25.4452,25.4685,73900.0
2012-01-06 15:20:00,32.89,32.92,32.87,32.88,62800.0,25.4685,25.4917,25.453,25.4607,62800.0
2012-01-06 15:30:00,32.88,32.94,32.86,32.93,119900.0,25.4607,25.5072,25.4452,25.4994,119900.0
2012-01-06 15:40:00,32.93,32.98,32.86,32.87,118800.0,25.4994,25.5382,25.4452,25.453,118800.0
2012-01-06 15:50:00,32.88,32.91,32.84,32.9,235400.0,25.4607,25.484,25.4298,25.4762,235400.0
2012-01-09 09:30:00,33.06,33.11,32.9,32.93,112200.0,25.6001,25.6388,25.4762,25.4994,112200.0
2012-01-09 09:40:00,32.93,32.93,32.78,32.81,117500.0,25.4994,25.4994,25.3833,25.4065,117500.0
2012-01-09 09:50:00,32.81,32.83,32.73,32.79,126100.0,25.4065,25.422,25.3446,25.391,126100.0
2012-01-09 10:00:00,32.79,32.82,32.73,32.82,87300.0,25.391,25.4143,25.3446,25.4143,87300.0
2012-01-09 10:10:00,32.82,33.0,32.82,32.95,112800.0,25.4143,25.5537,25.4143,25.5149,112800.0
2012-01-09 10:20:00,32.95,32.99,32.91,32.92,43200.0,25.5149,25.5459,25.484,25.4917,43200.0
2012-01-09 10:30:00,32.92,32.93,32.89,32.9,64800.0,25.4917,25.4994,25.4685,25.4762,64800.0
2012-01-09 10:40:00,32.91,32.91,32.78,32.85,108800.0,25.484,25.484,25.3833,25.4375,108800.0
2012-01-09 10:50:00,32.85,32.91,32.85,32.91,68900.0,25.4375,25.484,25.4375,25.484,68900.0
2012-01-09 11:00:00,32.91,32.92,32.84,32.84,78500.0,25.484,25.4917,25.4298,25.4298,78500.0
2012-01-09 11:10:00,32.84,32.86,32.76,32.79,46500.0,25.4298,25.4452,25.3678,25.391,46500.0
2012-01-09 11:20:00,32.78,32.87,32.76,32.86,40800.0,25.3833,25.453,25.3678,25.4452,40800.0
2012-01-09 11:30:00,32.86,32.89,32.81,32.87,39800.0,25.4452,25.4685,25.4065,25.453,39800.0
2012-01-09 11:40:00,32.87,32.89,32.81,32.85,58100.0,25.453,25.4685,25.4065,25.4375,58100.0
2012-01-09 11:50:00,32.85,32.89,32.84,32.85,25600.0,25.4375,25.4685,25.4298,25.4375,25600.0
2012-01-09 12:00:00,32.86,32.89,32.84,32.87,32200.0,25.4452,25.4685,25.4298,25.453,32200.0
2012-01-09 12:10:00,32.87,32.92,32.86,32.9,38100.0,25.453,25.4917,25.4452,25.4762,38100.0
2012-01-09 12:20:00,32.89,32.94,32.89,32.93,34200.0,25.4685,25.5072,25.4685,25.4994,34200.0
2012-01-09 12:30:00,32.93,32.94,32.9,32.93,17400.0,25.4994,25.5072,25.4762,25.4994,17400.0
2012-01-09 12:40:00,32.93,32.94,32.9,32.91,13500.0,25.4994,25.5072,25.4762,25.484,13500.0
2012-01-09 12:50:00,32.92,32.92,32.89,32.89,24100.0,25.4917,25.4917,25.4685,25.4685,24100.0
2012-01-09 13:00:00,32.9,32.92,32.89,32.91,31200.0,25.4762,25.4917,25.4685,25.484,31200.0
2012-01-09 13:10:00,32.91,32.93,32.9,32.91,16500.0,25.484,25.4994,25.4762,25.484,16500.0
2012-01-09 13:20:00,32.91,32.95,32.89,32.93,22000.0,25.484,25.5149,25.4685,25.4994,22000.0
2012-01-09 13:30:00,32.93,32.94,32.9,32.91,36000.0,25.4994,25.5072,25.4762,25.484,36000.0
2012-01-09 13:40:00,32.92,32.95,32.9,32.95,29300.0,25.4917,25.5149,25.4762,25.5149,29300.0
2012-01-09 13:50:00,32.94,32.95,32.92,32.93,31900.0,25.5072,25.5149,25.4917,25.4994,31900.0
2012-01-09 14:00:00,32.93,32.97,32.93,32.94,41900.0,25.4994,25.5304,25.4994,25.5072,41900.0
2012-01-09 14:10:00,32.95,32.96,32.9,32.91,71800.0,25.5149,25.5227,25.4762,25.484,71800.0
2012-01-09 14:20:00,32.92,32.95,32.9,32.9,51300.0,25.4917,25.5149,25.4762,25.4762,51300.0
2012-01-09 14:30:00,32.9,32.98,32.9,32.94,44800.0,25.4762,25.5382,25.4762,25.5072,44800.0
2012-01-09 14:40:00,32.95,32.97,32.89,32.92,63200.0,25.5149,25.5304,25.4685,25.4917,63200.0
2012-01-09 14:50:00,32.93,32.95,32.9,32.94,53900.0,25.4994,25.5149,25.4762,25.5072,53900.0
2012-01-09 15:00:00,32.95,33.0,32.94,32.99,87600.0,25.5149,25.5537,25.5072,25.5459,87600.0
2012-01-09 15:10:00,32.99,33.01,32.96,32.99,76500.0,25.5459,25.5614,25.5227,25.5459,76500.0
2012-01-09 15:20:00,32.99,33.03,32.99,33.02,67100.0,25.5459,25.5769,25.5459,25.5691,67100.0
2012-01-09 15:30:00,33.02,33.05,33.0,33.02,83200.0,25.5691,25.5924,25.5537,25.5691,83200.0
2012-01-09 15:40:00,33.02,33.11,33.02,33.09,211400.0,25.5691,25.6388,25.5691,25.6233,211400.0
2012-01-09 15:50:00,33.08,33.12,33.05,33.07,421900.0,25.6156,25.6466,25.5924,25.6079,421900.0
2012-01-10 09:30:00,33.4,33.57,33.39,33.55,105300.0,25.8634,25.995,25.8557,25.9795,105300.0
2012-01-10 09:40:00,33.55,33.57,33.46,33.52,87700.0,25.9795,25.995,25.9099,25.9563,87700.0
2012-01-10 09:50:00,33.51,33.51,33.44,33.48,81900.0,25.9486,25.9486,25.8944,25.9253,81900.0
2012-01-10 10:00:00,33.48,33.64,33.48,33.62,175000.0,25.9253,26.0492,25.9253,26.0338,175000.0
2012-01-10 10:10:00,33.63,33.72,33.63,33.7,225000.0,26.0415,26.1112,26.0415,26.0957,225000.0
2012-01-10 10:20:00,33.69,33.7,33.63,33.66,139700.0,26.088,26.0957,26.0415,26.0647,139700.0
2012-01-10 10:30:00,33.66,33.7,33.63,33.64,145900.0,26.0647,26.0957,26.0415,26.0492,145900.0
2012-01-10 10:40:00,33.64,33.71,33.61,33.71,90600.0,26.0492,26.1034,26.026,26.1034,90600.0
2012-01-10 10:50:00,33.71,33.76,33.7,33.73,96400.0,26.1034,26.1422,26.0957,26.1189,96400.0
2012-01-10 11:00:00,33.74,33.75,33.59,33.64,149900.0,26.1267,26.1344,26.0105,26.0492,149900.0
2012-01-10 11:10:00,33.65,33.72,33.63,33.7,73700.0,26.057,26.1112,26.0415,26.0957,73700.0
2012-01-10 11:20:00,33.7,33.74,33.69,33.73,84100.0,26.0957,26.1267,26.088,26.1189,84100.0
2012-01-10 11:30:00,33.73,33.74,33.6,33.6,77400.0,26.1189,26.1267,26.0183,26.0183,77400.0
2012-01-10 11:40:00,33.6,33.6,33.52,33.52,77100.0,26.0183,26.0183,25.9563,25.9563,77100.0
2012-01-10 11:50:00,33.53,33.58,33.52,33.55,156900.0,25.9641,26.0028,25.9563,25.9795,156900.0
2012-01-10 12:00:00,33.55,33.61,33.53,33.6,82800.0,25.9795,26.026,25.9641,26.0183,82800.0
2012-01-10 12:10:00,33.59,33.62,33.59,33.6,46400.0,26.0105,26.0338,26.0105,26.0183,46400.0
2012-01-10 12:20:00,33.59,33.6,33.49,33.49,91000.0,26.0105,26.0183,25.9331,25.9331,91000.0
2012-01-10 12:30:00,33.49,33.58,33.45,33.58,116200.0,25.9331,26.0028,25.9021,26.0028,116200.0
2012-01-10 12:40:00,33.59,33.61,33.57,33.61,63800.0,26.0105,26.026,25.995,26.026,63800.0
2012-01-10 12:50:00,33.61,33.65,33.6,33.65,95100.0,26.026,26.057,26.0183,26.057,95100.0
2012-01-10 13:00:00,33.65,33.65,33.6,33.6,57400.0,26.057,26.057,26.0183,26.0183,57400.0
2012-01-10 13:10:00,33.6,33.61,33.56,33.58,51600.0,26.0183,26.026,25.9873,26.0028,51600.0
2012-01-10 13:20:00,33.57,33.57,33.52,33.54,86200.0,25.995,25.995,25.9563,25.9718,86200.0
2012-01-10 13:30:00,33.54,33.6,33.52,33.54,64400.0,25.9718,26.0183,25.9563,25.9718,64400.0
2012-01-10 13:40:00,33.53,33.53,33.46,33.47,34200.0,25.9641,25.9641,25.9099,25.9176,34200.0
2012-01-10 13:50:00,33.46,33.51,33.45,33.48,43800.0,25.9099,25.9486,25.9021,25.9253,43800.0
2012-01-10 14:00:00,33.48,33.52,33.48,33.49,60500.0,25.9253,25.9563,25.9253,25.9331,60500.0
2012-01-10 14:10:00,33.49,33.5,33.48,33.49,41300.0,25.9331,25.9408,25.9253,25.9331,41300.0
2012-01-10 14:20:00,33.48,33.51,33.48,33.49,37900.0,25.9253,25.9486,25.9253,25.9331,37900.0
2012-01-10 14:30:00,33.48,33.52,33.47,33.51,34500.0,25.9253,25.9563,25.9176,25.9486,34500.0
2012-01-10 14:40:00,33.51,33.53,33.47,33.5,68100.0,25.9486,25.9641,25.9176,25.9408,68100.0
2012-01-10 14:50:00,33.51,33.53,33.49,33.53,37300.0,25.9486,25.9641,25.9331,25.9641,37300.0
2012-01-10 15:00:00,33.53,33.54,33.49,33.51,58600.0,25.9641,25.9718,25.9331,25.9486,58600.0
2012-01-10 15:10:00,33.51,33.51,33.48,33.5,40800.0,25.9486,25.9486,25.9253,25.9408,40800.0
2012-01-10 15:20:00,33.49,33.52,33.46,33.51,69300.0,25.9331,25.9563,25.9099,25.9486,69300.0
2012-01-10 15:30:00,33.51,33.52,33.48,33.49,115900.0,25.9486,25.9563,25.9253,25.9331,115900.0
2012-01-10 15:40:00,33.49,33.5,33.46,33.48,121500.0,25.9331,25.9408,25.9099,25.9253,121500.0
2012-01-10 15:50:00,33.47,33.5,33.45,33.48,221500.0,25.9176,25.9408,25.9021,25.9253,221500.0
2012-01-11 09:30:00,34.11,34.11,33.68,33.86,268400.0,26.4132,26.4132,26.0802,26.2196,268400.0
2012-01-11 09:40:00,33.85,34.03,33.85,34.0,134800.0,26.2119,26.3512,26.2119,26.328,134800.0
2012-01-11 09:50:00,34.0,34.08,33.96,33.97,64600.0,26.328,26.39,26.297,26.3048,64600.0
2012-01-11 10:00:00,33.98,33.98,33.87,33.92,104000.0,26.3125,26.3125,26.2273,26.2661,104000.0
2012-01-11 10:10:00,33.92,33.93,33.88,33.9,53100.0,26.2661,26.2738,26.2351,26.2506,53100.0
2012-01-11 10:20:00,33.9,34.03,33.89,34.01,58400.0,26.2506,26.3512,26.2428,26.3358,58400.0
2012-01-11 10:30:00,34.01,34.1,33.99,34.1,62300.0,26.3358,26.4054,26.3203,26.4054,62300.0
2012-01-11 10:40:00,34.1,34.16,34.08,34.09,113900.0,26.4054,26.4519,26.39,26.3977,113900.0
2012-01-11 10:50:00,34.1,34.1,34.0,34.0,44900.0,26.4054,26.4054,26.328,26.328,44900.0
2012-01-11 11:00:00,34.01,34.03,33.92,33.94,78500.0,26.3358,26.3512,26.2661,26.2815,78500.0
2012-01-11 11:10:00,33.93,33.97,33.86,33.96,133000.0,26.2738,26.3048,26.2196,26.297,133000.0
2012-01-11 11:20:00,33.96,34.02,33.95,33.95,86200.0,26.297,26.3435,26.2893,26.2893,86200.0
2012-01-11 11:30:00,33.95,34.02,33.93,33.98,54800.0,26.2893,26.3435,26.2738,26.3125,54800.0
2012-01-11 11:40:00,33.99,34.03,33.97,34.02,34300.0,26.3203,26.3512,26.3048,26.3435,34300.0
2012-01-11 11:50:00,34.02,34.05,33.98,34.0,36000.0,26.3435,26.3667,26.3125,26.328,36000.0
2012-01-11 12:00:00,34.01,34.05,34.0,34.02,52100.0,26.3358,26.3667,26.328,26.3435,52100.0
2012-01-11 12:10:00,34.01,34.11,34.01,34.11,52700.0,26.3358,26.4132,26.3358,26.4132,52700.0
2012-01-11 12:20:00,34.1,34.11,34.08,34.09,31900.0,26.4054,26.4132,26.39,26.3977,31900.0
2012-01-11 12:30:00,34.08,34.15,34.07,34.14,43400.0,26.39,26.4442,26.3822,26.4364,43400.0
2012-01-11 12:40:00,34.14,34.25,34.14,34.25,73300.0,26.4364,26.5216,26.4364,26.5216,73300.0
2012-01-11 12:50:00,34.25,34.31,34.25,34.28,83100.0,26.5216,26.5681,26.5216,26.5448,83100.0
2012-01-11 13:00:00,34.27,34.32,34.27,34.3,73800.0,26.5371,26.5758,26.5371,26.5603,73800.0
2012-01-11 13:10:00,34.3,34.33,34.28,34.32,50000.0,26.5603,26.5835,26.5448,26.5758,50000.0
2012-01-11 13:20:00,34.31,34.36,34.31,34.33,58100.0,26.5681,26.6068,26.5681,26.5835,58100.0
2012-01-11 13:30:00,34.33,34.33,34.27,34.28,64800.0,26.5835,26.5835,26.5371,26.5448,64800.0
2012-01-11 13:40:00,34.29,34.29,34.22,34.24,75000.0,26.5526,26.5526,26.4984,26.5139,75000.0
2012-01-11 13:50:00,34.23,34.25,34.14,34.15,59000.0,26.5061,26.5216,26.4364,26.4442,59000.0
2012-01-11 14:00:00,34.15,34.18,34.12,34.17,69700.0,26.4442,26.4674,26.4209,26.4596,69700.0
2012-01-11 14:10:00,34.17,34.24,34.16,34.24,78000.0,26.4596,26.5139,26.4519,26.5139,78000.0
2012-01-11 14:20:00,34.23,34.26,34.19,34.22,115600.0,26.5061,26.5293,26.4751,26.4984,115600.0
2012-01-11 14:30:00,34.22,34.31,34.22,34.3,133500.0,26.4984,26.5681,26.4984,26.5603,133500.0
2012-01-11 14:40:00,34.31,34.36,34.26,34.27,118700.0,26.5681,26.6068,26.5293,26.5371,118700.0
2012-01-11 14:50:00,34.28,34.28,34.12,34.14,193900.0,26.5448,26.5448,26.4209,26.4364,193900.0
2012-01-11 15:00:00,34.14,34.17,34.1,34.11,106900.0,26.4364,26.4596,26.4054,26.4132,106900.0
2012-01-11 15:10:00,34.11,34.14,34.1,34.14,104700.0,26.4132,26.4364,26.4054,26.4364,104700.0
2012-01-11 15:20:00,34.14,34.28,34.13,34.27,125100.0,26.4364,26.5448,26.4287,26.5371,125100.0
2012-01-11 15:30:00,34.27,34.33,34.27,34.33,126400.0,26.5371,26.5835,26.5371,26.5835,126400.0
2012-01-11 15:40:00,34.33,34.39,34.33,34.37,389000.0,26.5835,26.63,26.5835,26.6145,389000.0
2012-01-11 15:50:00,34.37,34.41,34.32,34.35,464200.0,26.6145,26.6455,26.5758,26.599,464200.0
2012-01-12 09:30:00,34.4,34.53,34.39,34.47,113000.0,26.6377,26.7384,26.63,26.692,113000.0
2012-01-12 09:40:00,34.46,34.46,34.29,34.35,62200.0,26.6842,26.6842,26.5526,26.599,62200.0
2012-01-12 09:50:00,34.35,34.5,34.35,34.45,64500.0,26.599,26.7152,26.599,26.6765,64500.0
2012-01-12 10:00:00,34.45,34.51,34.34,34.35,98400.0,26.6765,26.7229,26.5913,26.599,98400.0
2012-01-12 10:10:00,34.35,34.35,34.27,34.31,91200.0,26.599,26.599,26.5371,26.5681,91200.0
2012-01-12 10:20:00,34.31,34.39,34.3,34.36,126100.0,26.5681,26.63,26.5603,26.6068,126100.0
2012-01-12 10:30:00,34.36,34.43,34.35,34.4,126800.0,26.6068,26.661,26.599,26.6377,126800.0
2012-01-12 10:40:00,34.4,34.41,34.28,34.35,209100.0,26.6377,26.6455,26.5448,26.599,209100.0
2012-01-12 10:50:00,34.35,34.47,34.34,34.47,78100.0,26.599,26.692,26.5913,26.692,78100.0
2012-01-12 11:00:00,34.47,34.72,34.46,34.68,335300.0,26.692,26.8855,26.6842,26.8546,335300.0
2012-01-12 11:10:00,34.69,34.98,34.68,34.82,472000.0,26.8623,27.0869,26.8546,26.963,472000.0
2012-01-12 11:20:00,34.83,34.97,34.77,34.97,221000.0,26.9707,27.0791,26.9243,27.0791,221000.0
2012-01-12 11:30:00,34.97,35.0,34.82,34.91,175100.0,27.0791,27.1024,26.963,27.0327,175100.0
2012-01-12 11:40:00,34.91,35.03,34.89,35.01,88200.0,27.0327,27.1256,27.0172,27.1101,88200.0
2012-01-12 11:50:00,35.01,35.07,34.9,34.91,158800.0,27.1101,27.1566,27.0249,27.0327,158800.0
2012-01-12 12:00:00,34.91,34.97,34.86,34.97,85200.0,27.0327,27.0791,26.994,27.0791,85200.0
2012-01-12 12:10:00,34.97,35.0,34.91,34.91,54800.0,27.0791,27.1024,27.0327,27.0327,54800.0
2012-01-12 12:20:00,34.91,34.92,34.86,34.86,45500.0,27.0327,27.0404,26.994,26.994,45500.0
2012-01-12 12:30:00,34.85,34.86,34.83,34.85,48500.0,26.9862,26.994,26.9707,26.9862,48500.0
2012-01-12 12:40:00,34.84,34.89,34.83,34.84,51400.0,26.9785,27.0172,26.9707,26.9785,51400.0
2012-01-12 12:50:00,34.84,34.87,34.83,34.83,47600.0,26.9785,27.0017,26.9707,26.9707,47600.0
2012-01-12 13:00:00,34.84,34.93,34.83,34.87,68400.0,26.9785,27.0482,26.9707,27.0017,68400.0
2012-01-12 13:10:00,34.87,34.9,34.86,34.9,27700.0,27.0017,27.0249,26.994,27.0249,27700.0
2012-01-12 13:20:00,34.89,34.95,34.89,34.93,26300.0,27.0172,27.0636,27.0172,27.0482,26300.0
2012-01-12 13:30:00,34.93,34.94,34.87,34.87,35800.0,27.0482,27.0559,27.0017,27.0017,35800.0
2012-01-12 13:40:00,34.86,34.89,34.85,34.87,37400.0,26.994,27.0172,26.9862,27.0017,37400.0
2012-01-12 13:50:00,34.87,34.97,34.87,34.96,67400.0,27.0017,27.0791,27.0017,27.0714,67400.0
2012-01-12 14:00:00,34.95,34.97,34.88,34.88,50600.0,27.0636,27.0791,27.0094,27.0094,50600.0
2012-01-12 14:10:00,34.88,34.93,34.88,34.9,47800.0,27.0094,27.0482,27.0094,27.0249,47800.0
2012-01-12 14:20:00,34.91,34.98,34.91,34.95,34800.0,27.0327,27.0869,27.0327,27.0636,34800.0
2012-01-12 14:30:00,34.94,35.23,34.94,35.18,296500.0,27.0559,27.2805,27.0559,27.2417,296500.0
2012-01-12 14:40:00,35.18,35.2,35.11,35.12,130800.0,27.2417,27.2572,27.1875,27.1953,130800.0
2012-01-12 14:50:00,35.12,35.13,35.06,35.09,53800.0,27.1953,27.203,27.1488,27.1721,53800.0
2012-01-12 15:00:00,35.08,35.09,35.04,35.09,70900.0,27.1643,27.1721,27.1333,27.1721,70900.0
2012-01-12 15:10:00,35.09,35.14,35.07,35.07,79900.0,27.1721,27.2108,27.1566,27.1566,79900.0
2012-01-12 15:20:00,35.07,35.2,35.07,35.17,128300.0,27.1566,27.2572,27.1566,27.234,128300.0
2012-01-12 15:30:00,35.17,35.18,35.14,35.17,109300.0,27.234,27.2417,27.2108,27.234,109300.0
2012-01-12 15:40:00,35.18,35.23,35.15,35.21,198500.0,27.2417,27.2805,27.2185,27.265,198500.0
2012-01-12 15:50:00,35.2,35.21,35.13,35.14,251400.0,27.2572,27.265,27.203,27.2108,251400.0
2012-01-13 09:30:00,34.33,34.47,34.14,34.43,353000.0,26.5835,26.692,26.4364,26.661,353000.0
2012-01-13 09:40:00,34.42,34.44,34.29,34.38,155300.0,26.6532,26.6687,26.5526,26.6223,155300.0
2012-01-13 09:50:00,34.38,34.39,34.25,34.27,207100.0,26.6223,26.63,26.5216,26.5371,207100.0
2012-01-13 10:00:00,34.26,34.27,34.01,34.02,356800.0,26.5293,26.5371,26.3358,26.3435,356800.0
2012-01-13 10:10:00,34.01,34.02,33.89,33.91,194100.0,26.3358,26.3435,26.2428,26.2583,194100.0
2012-01-13 10:20:00,33.91,34.03,33.81,33.98,144100.0,26.2583,26.3512,26.1809,26.3125,144100.0
2012-01-13 10:30:00,33.99,34.01,33.89,34.0,91100.0,26.3203,26.3358,26.2428,26.328,91100.0
2012-01-13 10:40:00,33.99,34.03,33.96,34.01,57000.0,26.3203,26.3512,26.297,26.3358,57000.0
2012-01-13 10:50:00,34.01,34.15,34.01,34.13,94500.0,26.3358,26.4442,26.3358,26.4287,94500.0
2012-01-13 11:00:00,34.14,34.22,34.13,34.19,74800.0,26.4364,26.4984,26.4287,26.4751,74800.0
2012-01-13 11:10:00,34.19,34.2,34.11,34.15,101800.0,26.4751,26.4829,26.4132,26.4442,101800.0
2012-01-13 11:20:00,34.15,34.18,34.08,34.13,73400.0,26.4442,26.4674,26.39,26.4287,73400.0
2012-01-13 11:30:00,34.13,34.15,34.05,34.08,78200.0,26.4287,26.4442,26.3667,26.39,78200.0
2012-01-13 11:40:00,34.08,34.09,33.99,34.09,69000.0,26.39,26.3977,26.3203,26.3977,69000.0
2012-01-13 11:50:00,34.09,34.14,34.05,34.05,38900.0,26.3977,26.4364,26.3667,26.3667,38900.0
2012-01-13 12:00:00,34.05,34.05,33.98,34.0,73300.0,26.3667,26.3667,26.3125,26.328,73300.0
2012-01-13 12:10:00,34.0,34.0,33.88,33.89,124100.0,26.328,26.328,26.2351,26.2428,124100.0
2012-01-13 12:20:00,33.89,33.95,33.88,33.94,87600.0,26.2428,26.2893,26.2351,26.2815,87600.0
2012-01-13 12:30:00,33.95,33.96,33.87,33.95,75300.0,26.2893,26.297,26.2273,26.2893,75300.0
2012-01-13 12:40:00,33.95,34.07,33.93,33.99,140100.0,26.2893,26.3822,26.2738,26.3203,140100.0
2012-01-13 12:50:00,33.99,34.03,33.99,34.02,70600.0,26.3203,26.3512,26.3203,26.3435,70600.0
2012-01-13 13:00:00,34.02,34.03,33.94,33.94,54300.0,26.3435,26.3512,26.2815,26.2815,54300.0
2012-01-13 13:10:00,33.95,34.02,33.93,34.0,93100.0,26.2893,26.3435,26.2738,26.328,93100.0
2012-01-13 13:20:00,34.0,34.04,33.98,34.03,61300.0,26.328,26.359,26.3125,26.3512,61300.0
2012-01-13 13:30:00,34.04,34.04,34.01,34.04,139900.0,26.359,26.359,26.3358,26.359,139900.0
2012-01-13 13:40:00,34.03,34.09,34.02,34.09,57000.0,26.3512,26.3977,26.3435,26.3977,57000.0
2012-01-13 13:50:00,34.09,34.16,34.08,34.16,120500.0,26.3977,26.4519,26.39,26.4519,120500.0
2012-01-13 14:00:00,34.16,34.17,34.12,34.15,103400.0,26.4519,26.4596,26.4209,26.4442,103400.0
2012-01-13 14:10:00,34.15,34.19,34.12,34.16,109000.0,26.4442,26.4751,26.4209,26.4519,109000.0
2012-01-13 14:20:00,34.17,34.31,34.17,34.28,228600.0,26.4596,26.5681,26.4596,26.5448,228600.0
2012-01-13 14:30:00,34.29,34.36,34.29,34.33,93200.0,26.5526,26.6068,26.5526,26.5835,93200.0
2012-01-13 14:40:00,34.33,34.33,34.27,34.3,182100.0,26.5835,26.5835,26.5371,26.5603,182100.0
2012-01-13 14:50:00,34.29,34.37,34.29,34.34,96400.0,26.5526,26.6145,26.5526,26.5913,96400.0
2012-01-13 15:00:00,34.33,34.34,34.24,34.29,79000.0,26.5835,26.5913,26.5139,26.5526,79000.0
2012-01-13 15:10:00,34.29,34.29,34.21,34.21,82000.0,26.5526,26.5526,26.4906,26.4906,82000.0
2012-01-13 15:20:00,34.21,34.23,34.16,34.2,84300.0,26.4906,26.5061,26.4519,26.4829,84300.0
2012-01-13 15:30:00,34.2,34.29,34.19,34.25,99800.0,26.4829,26.5526,26.4751,26.5216,99800.0
2012-01-13 15:40:00,34.26,34.34,34.26,34.33,176100.0,26.5293,26.5913,26.5293,26.5835,176100.0
2012-01-13 15:50:00,34.33,34.33,34.24,34.29,370000.0,26.5835,26.5835,26.5139,26.5526,370000.0
2012-01-17 09:30:00,29.47,29.98,29.3,29.85,4167500.0,22.8202,23.2151,22.6885,23.1144,4167500.0
2012-01-17 09:40:00,29.85,29.86,29.3,29.3,2574800.0,23.1144,23.1222,22.6885,22.6885,2574800.0
2012-01-17 09:50:00,29.3,29.56,29.22,29.56,2735400.0,22.6885,22.8899,22.6266,22.8899,2735400.0
2012-01-17 10:00:00,29.56,29.69,29.49,29.51,1892400.0,22.8899,22.9905,22.8357,22.8512,1892400.0
2012-01-17 10:10:00,29.5,29.75,29.47,29.75,1603400.0,22.8434,23.037,22.8202,23.037,1603400.0
2012-01-17 10:20:00,29.74,29.83,29.7,29.75,1181300.0,23.0293,23.099,22.9983,23.037,1181300.0
2012-01-17 10:30:00,29.75,29.81,29.65,29.75,927600.0,23.037,23.0835,22.9596,23.037,927600.0
2012-01-17 10:40:00,29.75,29.75,29.63,29.64,1594000.0,23.037,23.037,22.9441,22.9518,1594000.0
2012-01-17 10:50:00,29.65,29.65,29.47,29.48,774800.0,22.9596,22.9596,22.8202,22.8279,774800.0
2012-01-17 11:00:00,29.48,29.55,29.35,29.5,1375900.0,22.8279,22.8821,22.7273,22.8434,1375900.0
2012-01-17 11:10:00,29.49,29.5,29.39,29.4,624700.0,22.8357,22.8434,22.7582,22.766,624700.0
2012-01-17 11:20:00,29.39,29.63,29.38,29.51,849600.0,22.7582,22.9441,22.7505,22.8512,849600.0
2012-01-17 11:30:00,29.5,29.68,29.48,29.62,1041600.0,22.8434,22.9828,22.8279,22.9363,1041600.0
2012-01-17 11:40:00,29.63,29.63,29.45,29.5,471600.0,22.9441,22.9441,22.8047,22.8434,471600.0
2012-01-17 11:50:00,29.5,29.56,29.46,29.49,382400.0,22.8434,22.8899,22.8124,22.8357,382400.0
2012-01-17 12:00:00,29.48,29.55,29.48,29.5,443100.0,22.8279,22.8821,22.8279,22.8434,443100.0
2012-01-17 12:10:00,29.5,29.53,29.47,29.51,465400.0,22.8434,22.8666,22.8202,22.8512,465400.0
2012-01-17 12:20:00,29.51,29.54,29.46,29.46,560800.0,22.8512,22.8744,22.8124,22.8124,560800.0
2012-01-17 12:30:00,29.47,29.47,29.4,29.46,532200.0,22.8202,22.8202,22.766,22.8124,532200.0
2012-01-17 12:40:00,29.46,29.46,29.42,29.44,216000.0,22.8124,22.8124,22.7815,22.797,216000.0
2012-01-17 12:50:00,29.45,29.45,29.41,29.43,600500.0,22.8047,22.8047,22.7737,22.7892,600500.0
2012-01-17 13:00:00,29.42,29.62,29.42,29.6,499600.0,22.7815,22.9363,22.7815,22.9209,499600.0
2012-01-17 13:10:00,29.6,29.65,29.5,29.63,593400.0,22.9209,22.9596,22.8434,22.9441,593400.0
2012-01-17 13:20:00,29.64,29.64,29.53,29.54,295400.0,22.9518,22.9518,22.8666,22.8744,295400.0
2012-01-17 13:30:00,29.54,29.57,29.53,29.55,385700.0,22.8744,22.8976,22.8666,22.8821,385700.0
2012-01-17 13:40:00,29.55,29.55,29.47,29.5,428100.0,22.8821,22.8821,22.8202,22.8434,428100.0
2012-01-17 13:50:00,29.5,29.51,29.46,29.47,449900.0,22.8434,22.8512,22.8124,22.8202,449900.0
2012-01-17 14:00:00,29.46,29.5,29.45,29.49,634600.0,22.8124,22.8434,22.8047,22.8357,634600.0
2012-01-17 14:10:00,29.49,29.5,29.45,29.47,438600.0,22.8357,22.8434,22.8047,22.8202,438600.0
2012-01-17 14:20:00,29.47,29.5,29.45,29.49,257500.0,22.8202,22.8434,22.8047,22.8357,257500.0
2012-01-17 14:30:00,29.49,29.58,29.48,29.58,739500.0,22.8357,22.9054,22.8279,22.9054,739500.0
2012-01-17 14:40:00,29.56,29.59,29.54,29.55,360100.0,22.8899,22.9131,22.8744,22.8821,360100.0
2012-01-17 14:50:00,29.55,29.67,29.54,29.66,671300.0,22.8821,22.9751,22.8744,22.9673,671300.0
2012-01-17 15:00:00,29.66,29.72,29.6,29.64,865600.0,22.9673,23.0138,22.9209,22.9518,865600.0
2012-01-17 15:10:00,29.64,29.64,29.49,29.5,574500.0,22.9518,22.9518,22.8357,22.8434,574500.0
2012-01-17 15:20:00,29.5,29.57,29.49,29.54,574800.0,22.8434,22.8976,22.8357,22.8744,574800.0
2012-01-17 15:30:00,29.53,29.62,29.5,29.62,877400.0,22.8666,22.9363,22.8434,22.9363,877400.0
2012-01-17 15:40:00,29.61,29.63,29.57,29.6,1049500.0,22.9286,22.9441,22.8976,22.9209,1049500.0
2012-01-17 15:50:00,29.6,29.6,29.56,29.57,1271000.0,22.9209,22.9209,22.8899,22.8976,1271000.0
2012-01-18 09:30:00,30.24,30.25,29.98,30.17,724500.0,23.4164,23.4242,23.2151,23.3622,724500.0
2012-01-18 09:40:00,30.16,30.17,30.07,30.1,531300.0,23.3545,23.3622,23.2848,23.308,531300.0
2012-01-18 09:50:00,30.11,30.2,30.1,30.13,691000.0,23.3158,23.3855,23.308,23.3313,691000.0
2012-01-18 10:00:00,30.13,30.37,30.13,30.33,731400.0,23.3313,23.5171,23.3313,23.4861,731400.0
2012-01-18 10:10:00,30.32,30.46,30.32,30.4,626300.0,23.4784,23.5868,23.4784,23.5403,626300.0
2012-01-18 10:20:00,30.39,30.45,30.35,30.45,303200.0,23.5326,23.5791,23.5016,23.5791,303200.0
2012-01-18 10:30:00,30.44,30.59,30.44,30.56,778100.0,23.5713,23.6875,23.5713,23.6642,778100.0
2012-01-18 10:40:00,30.55,30.56,30.41,30.42,430900.0,23.6565,23.6642,23.5481,23.5558,430900.0
2012-01-18 10:50:00,30.41,30.42,30.25,30.27,364200.0,23.5481,23.5558,23.4242,23.4397,364200.0
2012-01-18 11:00:00,30.26,30.36,30.24,30.25,259100.0,23.4319,23.5094,23.4164,23.4242,259100.0
2012-01-18 11:10:00,30.26,30.31,30.22,30.3,358800.0,23.4319,23.4706,23.401,23.4629,358800.0
2012-01-18 11:20:00,30.3,30.39,30.3,30.31,143400.0,23.4629,23.5326,23.4629,23.4706,143400.0
2012-01-18 11:30:00,30.31,30.4,30.31,30.35,253800.0,23.4706,23.5403,23.4706,23.5016,253800.0
2012-01-18 11:40:00,30.35,30.45,30.35,30.44,172900.0,23.5016,23.5791,23.5016,23.5713,172900.0
2012-01-18 11:50:00,30.43,30.43,30.29,30.3,276300.0,23.5636,23.5636,23.4552,23.4629,276300.0
2012-01-18 12:00:00,30.3,30.32,30.29,30.31,304800.0,23.4629,23.4784,23.4552,23.4706,304800.0
2012-01-18 12:10:00,30.31,30.31,30.24,30.24,189800.0,23.4706,23.4706,23.4164,23.4164,189800.0
2012-01-18 12:20:00,30.25,30.31,30.24,30.29,159600.0,23.4242,23.4706,23.4164,23.4552,159600.0
2012-01-18 12:30:00,30.29,30.33,30.28,30.33,102100.0,23.4552,23.4861,23.4474,23.4861,102100.0
2012-01-18 12:40:00,30.33,30.34,30.3,30.32,113700.0,23.4861,23.4939,23.4629,23.4784,113700.0
2012-01-18 12:50:00,30.32,30.32,30.3,30.31,88200.0,23.4784,23.4784,23.4629,23.4706,88200.0
2012-01-18 13:00:00,30.31,30.31,30.3,30.31,127100.0,23.4706,23.4706,23.4629,23.4706,127100.0
2012-01-18 13:10:00,30.3,30.31,30.3,30.3,69500.0,23.4629,23.4706,23.4629,23.4629,69500.0
2012-01-18 13:20:00,30.3,30.31,30.25,30.3,129300.0,23.4629,23.4706,23.4242,23.4629,129300.0
2012-01-18 13:30:00,30.29,30.31,30.27,30.3,133800.0,23.4552,23.4706,23.4397,23.4629,133800.0
2012-01-18 13:40:00,30.3,30.31,30.28,30.28,174200.0,23.4629,23.4706,23.4474,23.4474,174200.0
2012-01-18 13:50:00,30.28,30.33,30.27,30.32,188400.0,23.4474,23.4861,23.4397,23.4784,188400.0
2012-01-18 14:00:00,30.32,30.33,30.31,30.32,91900.0,23.4784,23.4861,23.4706,23.4784,91900.0
2012-01-18 14:10:00,30.32,30.32,30.3,30.3,130500.0,23.4784,23.4784,23.4629,23.4629,130500.0
2012-01-18 14:20:00,30.31,30.41,30.3,30.4,253400.0,23.4706,23.5481,23.4629,23.5403,253400.0
2012-01-18 14:30:00,30.4,30.51,30.4,30.46,435200.0,23.5403,23.6255,23.5403,23.5868,435200.0
2012-01-18 14:40:00,30.46,30.53,30.45,30.5,178800.0,23.5868,23.641,23.5791,23.6178,178800.0
2012-01-18 14:50:00,30.5,30.51,30.44,30.46,135800.0,23.6178,23.6255,23.5713,23.5868,135800.0
2012-01-18 15:00:00,30.47,30.47,30.45,30.46,238200.0,23.5945,23.5945,23.5791,23.5868,238200.0
2012-01-18 15:10:00,30.45,30.49,30.45,30.48,137900.0,23.5791,23.61,23.5791,23.6023,137900.0
2012-01-18 15:20:00,30.47,30.51,30.47,30.5,179000.0,23.5945,23.6255,23.5945,23.6178,179000.0
2012-01-18 15:30:00,30.5,30.51,30.49,30.51,165800.0,23.6178,23.6255,23.61,23.6255,165800.0
2012-01-18 15:40:00,30.51,30.51,30.5,30.5,259200.0,23.6255,23.6255,23.6178,23.6178,259200.0
2012-01-18 15:50:00,30.5,30.53,30.47,30.53,802400.0,23.6178,23.641,23.5945,23.641,802400.0
2012-01-19 09:30:00,31.11,31.47,31.1,31.3,728100.0,24.0901,24.3689,24.0824,24.2373,728100.0
2012-01-19 09:40:00,31.31,31.58,31.3,31.58,451800.0,24.245,24.4541,24.2373,24.4541,451800.0
2012-01-19 09:50:00,31.58,31.72,31.25,31.3,800600.0,24.4541,24.5625,24.1985,24.2373,800600.0
2012-01-19 10:00:00,31.3,31.31,31.16,31.16,405200.0,24.2373,24.245,24.1288,24.1288,405200.0
2012-01-19 10:10:00,31.16,31.3,31.14,31.3,321300.0,24.1288,24.2373,24.1134,24.2373,321300.0
2012-01-19 10:20:00,31.3,31.46,31.3,31.44,465800.0,24.2373,24.3612,24.2373,24.3457,465800.0
2012-01-19 10:30:00,31.44,31.45,31.33,31.39,278600.0,24.3457,24.3534,24.2605,24.3069,278600.0
2012-01-19 10:40:00,31.39,31.4,31.34,31.36,162700.0,24.3069,24.3147,24.2682,24.2837,162700.0
2012-01-19 10:50:00,31.36,31.4,31.34,31.35,142800.0,24.2837,24.3147,24.2682,24.276,142800.0
2012-01-19 11:00:00,31.36,31.36,31.34,31.36,147500.0,24.2837,24.2837,24.2682,24.2837,147500.0
2012-01-19 11:10:00,31.35,31.44,31.32,31.39,246100.0,24.276,24.3457,24.2527,24.3069,246100.0
2012-01-19 11:20:00,31.39,31.48,31.38,31.48,135400.0,24.3069,24.3766,24.2992,24.3766,135400.0
2012-01-19 11:30:00,31.48,31.51,31.45,31.51,122100.0,24.3766,24.3999,24.3534,24.3999,122100.0
2012-01-19 11:40:00,31.51,31.57,31.5,31.51,102400.0,24.3999,24.4463,24.3921,24.3999,102400.0
2012-01-19 11:50:00,31.51,31.54,31.45,31.53,326200.0,24.3999,24.4231,24.3534,24.4154,326200.0
2012-01-19 12:00:00,31.53,31.54,31.48,31.51,99600.0,24.4154,24.4231,24.3766,24.3999,99600.0
2012-01-19 12:10:00,31.51,31.56,31.5,31.55,99700.0,24.3999,24.4386,24.3921,24.4308,99700.0
2012-01-19 12:20:00,31.54,31.57,31.5,31.5,119000.0,24.4231,24.4463,24.3921,24.3921,119000.0
2012-01-19 12:30:00,31.51,31.59,31.5,31.58,87000.0,24.3999,24.4618,24.3921,24.4541,87000.0
2012-01-19 12:40:00,31.58,31.63,31.58,31.62,363600.0,24.4541,24.4928,24.4541,24.485,363600.0
2012-01-19 12:50:00,31.63,31.64,31.6,31.64,150500.0,24.4928,24.5005,24.4696,24.5005,150500.0
2012-01-19 13:00:00,31.64,31.65,31.6,31.64,173700.0,24.5005,24.5083,24.4696,24.5005,173700.0
2012-01-19 13:10:00,31.64,31.66,31.62,31.65,168200.0,24.5005,24.516,24.485,24.5083,168200.0
2012-01-19 13:20:00,31.66,31.71,31.65,31.69,154900.0,24.516,24.5547,24.5083,24.5393,154900.0
2012-01-19 13:30:00,31.68,31.8,31.68,31.79,133700.0,24.5315,24.6244,24.5315,24.6167,133700.0
2012-01-19 13:40:00,31.8,31.92,31.79,31.92,162800.0,24.6244,24.7174,24.6167,24.7174,162800.0
2012-01-19 13:50:00,31.92,32.04,31.87,31.88,505700.0,24.7174,24.8103,24.6786,24.6864,505700.0
2012-01-19 14:00:00,31.89,31.89,31.77,31.84,208400.0,24.6941,24.6941,24.6012,24.6554,208400.0
2012-01-19 14:10:00,31.84,31.96,31.84,31.9,146100.0,24.6554,24.7483,24.6554,24.7019,146100.0
2012-01-19 14:20:00,31.9,32.0,31.88,32.0,126700.0,24.7019,24.7793,24.6864,24.7793,126700.0
2012-01-19 14:30:00,31.99,32.0,31.86,31.93,217400.0,24.7716,24.7793,24.6709,24.7251,217400.0
2012-01-19 14:40:00,31.92,32.07,31.92,31.99,360200.0,24.7174,24.8335,24.7174,24.7716,360200.0
2012-01-19 14:50:00,32.0,32.09,31.99,32.05,248000.0,24.7793,24.849,24.7716,24.818,248000.0
2012-01-19 15:00:00,32.04,32.05,31.99,32.0,262800.0,24.8103,24.818,24.7716,24.7793,262800.0
2012-01-19 15:10:00,32.0,32.02,31.95,31.96,346700.0,24.7793,24.7948,24.7406,24.7483,346700.0
2012-01-19 15:20:00,31.95,32.03,31.94,31.99,269100.0,24.7406,24.8025,24.7328,24.7716,269100.0
2012-01-19 15:30:00,31.99,32.01,31.87,31.87,417900.0,24.7716,24.787,24.6786,24.6786,417900.0
2012-01-19 15:40:00,31.88,31.95,31.84,31.87,594500.0,24.6864,24.7406,24.6554,24.6786,594500.0
2012-01-19 15:50:00,31.87,31.94,31.85,31.91,531500.0,24.6786,24.7328,24.6631,24.7096,531500.0
2012-01-20 09:30:00,31.19,31.41,31.19,31.29,970900.0,24.1521,24.3224,24.1521,24.2295,970900.0
2012-01-20 09:40:00,31.3,31.36,31.29,31.3,452200.0,24.2373,24.2837,24.2295,24.2373,452200.0
2012-01-20 09:50:00,31.31,31.32,31.21,31.3,420100.0,24.245,24.2527,24.1676,24.2373,420100.0
2012-01-20 10:00:00,31.31,31.31,31.25,31.25,249500.0,24.245,24.245,24.1985,24.1985,249500.0
2012-01-20 10:10:00,31.25,31.29,31.25,31.26,384800.0,24.1985,24.2295,24.1985,24.2063,384800.0
2012-01-20 10:20:00,31.26,31.36,31.25,31.33,277700.0,24.2063,24.2837,24.1985,24.2605,277700.0
2012-01-20 10:30:00,31.32,31.33,31.28,31.3,293200.0,24.2527,24.2605,24.2218,24.2373,293200.0
2012-01-20 10:40:00,31.3,31.3,31.19,31.22,249100.0,24.2373,24.2373,24.1521,24.1753,249100.0
2012-01-20 10:50:00,31.21,31.28,31.21,31.24,185100.0,24.1676,24.2218,24.1676,24.1908,185100.0
2012-01-20 11:00:00,31.24,31.24,31.19,31.2,221600.0,24.1908,24.1908,24.1521,24.1598,221600.0
2012-01-20 11:10:00,31.2,31.23,31.2,31.2,141800.0,24.1598,24.183,24.1598,24.1598,141800.0
2012-01-20 11:20:00,31.2,31.26,31.2,31.25,131700.0,24.1598,24.2063,24.1598,24.1985,131700.0
2012-01-20 11:30:00,31.25,31.28,31.25,31.28,122500.0,24.1985,24.2218,24.1985,24.2218,122500.0
2012-01-20 11:40:00,31.28,31.35,31.25,31.35,175800.0,24.2218,24.276,24.1985,24.276,175800.0
2012-01-20 11:50:00,31.35,31.36,31.28,31.29,176900.0,24.276,24.2837,24.2218,24.2295,176900.0
2012-01-20 12:00:00,31.28,31.3,31.28,31.28,94600.0,24.2218,24.2373,24.2218,24.2218,94600.0
2012-01-20 12:10:00,31.28,31.37,31.28,31.31,199900.0,24.2218,24.2915,24.2218,24.245,199900.0
2012-01-20 12:20:00,31.31,31.32,31.29,31.31,141500.0,24.245,24.2527,24.2295,24.245,141500.0
2012-01-20 12:30:00,31.3,31.33,31.29,31.32,95800.0,24.2373,24.2605,24.2295,24.2527,95800.0
2012-01-20 12:40:00,31.32,31.48,31.32,31.48,168200.0,24.2527,24.3766,24.2527,24.3766,168200.0
2012-01-20 12:50:00,31.48,31.53,31.46,31.48,117000.0,24.3766,24.4154,24.3612,24.3766,117000.0
2012-01-20 13:00:00,31.49,31.53,31.47,31.53,81200.0,24.3844,24.4154,24.3689,24.4154,81200.0
2012-01-20 13:10:00,31.52,31.56,31.52,31.52,69500.0,24.4076,24.4386,24.4076,24.4076,69500.0
2012-01-20 13:20:00,31.53,31.57,31.51,31.55,110500.0,24.4154,24.4463,24.3999,24.4308,110500.0
2012-01-20 13:30:00,31.54,31.54,31.45,31.46,106200.0,24.4231,24.4231,24.3534,24.3612,106200.0
2012-01-20 13:40:00,31.46,31.47,31.4,31.41,72900.0,24.3612,24.3689,24.3147,24.3224,72900.0
2012-01-20 13:50:00,31.4,31.42,31.4,31.4,84000.0,24.3147,24.3302,24.3147,24.3147,84000.0
2012-01-20 14:00:00,31.4,31.41,31.37,31.39,103300.0,24.3147,24.3224,24.2915,24.3069,103300.0
2012-01-20 14:10:00,31.39,31.42,31.39,31.4,115100.0,24.3069,24.3302,24.3069,24.3147,115100.0
2012-01-20 14:20:00,31.4,31.42,31.39,31.41,100300.0,24.3147,24.3302,24.3069,24.3224,100300.0
2012-01-20 14:30:00,31.41,31.42,31.39,31.4,97500.0,24.3224,24.3302,24.3069,24.3147,97500.0
2012-01-20 14:40:00,31.4,31.41,31.39,31.39,116500.0,24.3147,24.3224,24.3069,24.3069,116500.0
2012-01-20 14:50:00,31.4,31.41,31.39,31.4,174500.0,24.3147,24.3224,24.3069,24.3147,174500.0
2012-01-20 15:00:00,31.41,31.42,31.4,31.42,107800.0,24.3224,24.3302,24.3147,24.3302,107800.0
2012-01-20 15:10:00,31.42,31.42,31.4,31.41,101100.0,24.3302,24.3302,24.3147,24.3224,101100.0
2012-01-20 15:20:00,31.4,31.41,31.4,31.4,184100.0,24.3147,24.3224,24.3147,24.3147,184100.0
2012-01-20 15:30:00,31.41,31.41,31.4,31.41,127700.0,24.3224,24.3224,24.3147,24.3224,127700.0
2012-01-20 15:40:00,31.41,31.49,31.4,31.49,281900.0,24.3224,24.3844,24.3147,24.3844,281900.0
2012-01-20 15:50:00,31.5,31.64,31.49,31.54,1123200.0,24.3921,24.5005,24.3844,24.4231,1123200.0
2012-01-23 09:30:00,31.12,31.39,31.0,31.38,499100.0,24.0979,24.3069,24.0049,24.2992,499100.0
2012-01-23 09:40:00,31.38,31.46,31.38,31.39,279300.0,24.2992,24.3612,24.2992,24.3069,279300.0
2012-01-23 09:50:00,31.4,31.5,31.39,31.48,199600.0,24.3147,24.3921,24.3069,24.3766,199600.0
2012-01-23 10:00:00,31.48,31.6,31.44,31.6,200900.0,24.3766,24.4696,24.3457,24.4696,200900.0
2012-01-23 10:10:00,31.61,31.63,31.45,31.45,245600.0,24.4773,24.4928,24.3534,24.3534,245600.0
2012-01-23 10:20:00,31.45,31.46,31.41,31.45,158600.0,24.3534,24.3612,24.3224,24.3534,158600.0
2012-01-23 10:30:00,31.45,31.5,31.44,31.5,121300.0,24.3534,24.3921,24.3457,24.3921,121300.0
2012-01-23 10:40:00,31.49,31.5,31.42,31.47,201900.0,24.3844,24.3921,24.3302,24.3689,201900.0
2012-01-23 10:50:00,31.48,31.55,31.47,31.53,219800.0,24.3766,24.4308,24.3689,24.4154,219800.0
2012-01-23 11:00:00,31.52,31.53,31.44,31.47,157900.0,24.4076,24.4154,24.3457,24.3689,157900.0
2012-01-23 11:10:00,31.48,31.48,31.43,31.46,162000.0,24.3766,24.3766,24.3379,24.3612,162000.0
2012-01-23 11:20:00,31.45,31.48,31.42,31.46,140000.0,24.3534,24.3766,24.3302,24.3612,140000.0
2012-01-23 11:30:00,31.45,31.48,31.45,31.46,91200.0,24.3534,24.3766,24.3534,24.3612,91200.0
2012-01-23 11:40:00,31.47,31.5,31.34,31.4,138100.0,24.3689,24.3921,24.2682,24.3147,138100.0
2012-01-23 11:50:00,31.4,31.4,31.34,31.34,63200.0,24.3147,24.3147,24.2682,24.2682,63200.0
2012-01-23 12:00:00,31.35,31.4,31.34,31.37,130000.0,24.276,24.3147,24.2682,24.2915,130000.0
2012-01-23 12:10:00,31.37,31.44,31.35,31.44,105800.0,24.2915,24.3457,24.276,24.3457,105800.0
2012-01-23 12:20:00,31.44,31.5,31.44,31.5,86000.0,24.3457,24.3921,24.3457,24.3921,86000.0
2012-01-23 12:30:00,31.5,31.55,31.48,31.52,99300.0,24.3921,24.4308,24.3766,24.4076,99300.0
2012-01-23 12:40:00,31.53,31.54,31.48,31.5,79100.0,24.4154,24.4231,24.3766,24.3921,79100.0
2012-01-23 12:50:00,31.5,31.51,31.47,31.47,81900.0,24.3921,24.3999,24.3689,24.3689,81900.0
2012-01-23 13:00:00,31.48,31.51,31.46,31.5,148200.0,24.3766,24.3999,24.3612,24.3921,148200.0
2012-01-23 13:10:00,31.5,31.52,31.48,31.5,121000.0,24.3921,24.4076,24.3766,24.3921,121000.0
2012-01-23 13:20:00,31.5,31.53,31.48,31.5,100000.0,24.3921,24.4154,24.3766,24.3921,100000.0
2012-01-23 13:30:00,31.5,31.52,31.47,31.47,134200.0,24.3921,24.4076,24.3689,24.3689,134200.0
2012-01-23 13:40:00,31.47,31.5,31.45,31.45,216600.0,24.3689,24.3921,24.3534,24.3534,216600.0
2012-01-23 13:50:00,31.45,31.55,31.45,31.5,269100.0,24.3534,24.4308,24.3534,24.3921,269100.0
2012-01-23 14:00:00,31.51,31.53,31.5,31.5,110100.0,24.3999,24.4154,24.3921,24.3921,110100.0
2012-01-23 14:10:00,31.51,31.52,31.5,31.51,46600.0,24.3999,24.4076,24.3921,24.3999,46600.0
2012-01-23 14:20:00,31.51,31.53,31.5,31.5,186900.0,24.3999,24.4154,24.3921,24.3921,186900.0
2012-01-23 14:30:00,31.5,31.51,31.5,31.5,92600.0,24.3921,24.3999,24.3921,24.3921,92600.0
2012-01-23 14:40:00,31.51,31.51,31.5,31.51,96300.0,24.3999,24.3999,24.3921,24.3999,96300.0
2012-01-23 14:50:00,31.5,31.57,31.5,31.57,134900.0,24.3921,24.4463,24.3921,24.4463,134900.0
2012-01-23 15:00:00,31.56,31.58,31.55,31.57,124000.0,24.4386,24.4541,24.4308,24.4463,124000.0
2012-01-23 15:10:00,31.57,31.68,31.55,31.66,261600.0,24.4463,24.5315,24.4308,24.516,261600.0
2012-01-23 15:20:00,31.67,31.72,31.62,31.63,240200.0,24.5238,24.5625,24.485,24.4928,240200.0
2012-01-23 15:30:00,31.62,31.63,31.53,31.53,107800.0,24.485,24.4928,24.4154,24.4154,107800.0
2012-01-23 15:40:00,31.54,31.63,31.51,31.63,163200.0,24.4231,24.4928,24.3999,24.4928,163200.0
2012-01-23 15:50:00,31.63,31.65,31.51,31.51,255400.0,24.4928,24.5083,24.3999,24.3999,255400.0
2012-01-24 09:30:00,31.25,31.27,31.12,31.19,255700.0,24.1985,24.214,24.0979,24.1521,255700.0
2012-01-24 09:40:00,31.18,31.35,31.15,31.3,173200.0,24.1443,24.276,24.1211,24.2373,173200.0
2012-01-24 09:50:00,31.3,31.32,31.25,31.27,95200.0,24.2373,24.2527,24.1985,24.214,95200.0
2012-01-24 10:00:00,31.26,31.41,31.24,31.35,166600.0,24.2063,24.3224,24.1908,24.276,166600.0
2012-01-24 10:10:00,31.35,31.38,31.32,31.35,155700.0,24.276,24.2992,24.2527,24.276,155700.0
2012-01-24 10:20:00,31.35,31.39,31.34,31.35,104600.0,24.276,24.3069,24.2682,24.276,104600.0
2012-01-24 10:30:00,31.35,31.46,31.3,31.37,131300.0,24.276,24.3612,24.2373,24.2915,131300.0
2012-01-24 10:40:00,31.37,31.47,31.37,31.47,109300.0,24.2915,24.3689,24.2915,24.3689,109300.0
2012-01-24 10:50:00,31.48,31.54,31.46,31.53,121900.0,24.3766,24.4231,24.3612,24.4154,121900.0
2012-01-24 11:00:00,31.53,31.56,31.51,31.55,91900.0,24.4154,24.4386,24.3999,24.4308,91900.0
2012-01-24 11:10:00,31.55,31.59,31.55,31.57,118600.0,24.4308,24.4618,24.4308,24.4463,118600.0
2012-01-24 11:20:00,31.56,31.67,31.55,31.64,89900.0,24.4386,24.5238,24.4308,24.5005,89900.0
2012-01-24 11:30:00,31.64,31.68,31.64,31.66,67800.0,24.5005,24.5315,24.5005,24.516,67800.0
2012-01-24 11:40:00,31.66,31.73,31.65,31.73,94100.0,24.516,24.5702,24.5083,24.5702,94100.0
2012-01-24 11:50:00,31.73,31.79,31.72,31.76,105200.0,24.5702,24.6167,24.5625,24.5935,105200.0
2012-01-24 12:00:00,31.76,31.82,31.75,31.8,59100.0,24.5935,24.6399,24.5857,24.6244,59100.0
2012-01-24 12:10:00,31.81,31.85,31.8,31.84,75200.0,24.6322,24.6631,24.6244,24.6554,75200.0
2012-01-24 12:20:00,31.83,31.87,31.83,31.87,64400.0,24.6477,24.6786,24.6477,24.6786,64400.0
2012-01-24 12:30:00,31.87,31.87,31.85,31.87,59300.0,24.6786,24.6786,24.6631,24.6786,59300.0
2012-01-24 12:40:00,31.86,31.87,31.75,31.76,93000.0,24.6709,24.6786,24.5857,24.5935,93000.0
2012-01-24 12:50:00,31.76,31.77,31.75,31.76,60100.0,24.5935,24.6012,24.5857,24.5935,60100.0
2012-01-24 13:00:00,31.76,31.79,31.72,31.75,126600.0,24.5935,24.6167,24.5625,24.5857,126600.0
2012-01-24 13:10:00,31.76,31.78,31.74,31.76,55200.0,24.5935,24.6089,24.578,24.5935,55200.0
2012-01-24 13:20:00,31.77,31.77,31.74,31.76,40100.0,24.6012,24.6012,24.578,24.5935,40100.0
2012-01-24 13:30:00,31.76,31.77,31.75,31.75,32700.0,24.5935,24.6012,24.5857,24.5857,32700.0
2012-01-24 13:40:00,31.75,31.8,31.75,31.79,58300.0,24.5857,24.6244,24.5857,24.6167,58300.0
2012-01-24 13:50:00,31.79,31.79,31.75,31.76,38400.0,24.6167,24.6167,24.5857,24.5935,38400.0
2012-01-24 14:00:00,31.75,31.79,31.75,31.79,53300.0,24.5857,24.6167,24.5857,24.6167,53300.0
2012-01-24 14:10:00,31.79,31.85,31.78,31.85,60800.0,24.6167,24.6631,24.6089,24.6631,60800.0
2012-01-24 14:20:00,31.85,31.88,31.78,31.8,135500.0,24.6631,24.6864,24.6089,24.6244,135500.0
2012-01-24 14:30:00,31.8,31.85,31.79,31.85,44100.0,24.6244,24.6631,24.6167,24.6631,44100.0
2012-01-24 14:40:00,31.85,31.86,31.79,31.8,52400.0,24.6631,24.6709,24.6167,24.6244,52400.0
2012-01-24 14:50:00,31.79,31.82,31.79,31.8,135800.0,24.6167,24.6399,24.6167,24.6244,135800.0
2012-01-24 15:00:00,31.81,31.81,31.75,31.75,125600.0,24.6322,24.6322,24.5857,24.5857,125600.0
2012-01-24 15:10:00,31.75,31.8,31.74,31.76,214300.0,24.5857,24.6244,24.578,24.5935,214300.0
2012-01-24 15:20:00,31.76,31.78,31.75,31.76,55600.0,24.5935,24.6089,24.5857,24.5935,55600.0
2012-01-24 15:30:00,31.75,31.82,31.74,31.77,190600.0,24.5857,24.6399,24.578,24.6012,190600.0
2012-01-24 15:40:00,31.77,31.78,31.74,31.77,118200.0,24.6012,24.6089,24.578,24.6012,118200.0
2012-01-24 15:50:00,31.77,31.81,31.75,31.76,350800.0,24.6012,24.6322,24.5857,24.5935,350800.0
2012-01-25 09:30:00,31.28,31.31,31.06,31.18,572900.0,24.2218,24.245,24.0514,24.1443,572900.0
2012-01-25 09:40:00,31.18,31.21,30.82,30.82,432000.0,24.1443,24.1676,23.8656,23.8656,432000.0
2012-01-25 09:50:00,30.82,30.92,30.76,30.89,325600.0,23.8656,23.943,23.8191,23.9198,325600.0
2012-01-25 10:00:00,30.9,30.95,30.74,30.8,379200.0,23.9275,23.9662,23.8036,23.8501,379200.0
2012-01-25 10:10:00,30.81,30.89,30.8,30.85,197700.0,23.8578,23.9198,23.8501,23.8888,197700.0
2012-01-25 10:20:00,30.85,30.93,30.85,30.92,160700.0,23.8888,23.9507,23.8888,23.943,160700.0
2012-01-25 10:30:00,30.92,30.93,30.84,30.92,316500.0,23.943,23.9507,23.8811,23.943,316500.0
2012-01-25 10:40:00,30.91,30.96,30.9,30.95,123500.0,23.9353,23.974,23.9275,23.9662,123500.0
2012-01-25 10:50:00,30.95,30.98,30.91,30.96,151100.0,23.9662,23.9895,23.9353,23.974,151100.0
2012-01-25 11:00:00,30.97,31.06,30.95,31.0,252900.0,23.9817,24.0514,23.9662,24.0049,252900.0
2012-01-25 11:10:00,31.0,31.03,30.99,31.02,115300.0,24.0049,24.0282,23.9972,24.0204,115300.0
2012-01-25 11:20:00,31.03,31.05,30.99,31.02,135600.0,24.0282,24.0437,23.9972,24.0204,135600.0
2012-01-25 11:30:00,31.02,31.03,31.0,31.01,87200.0,24.0204,24.0282,24.0049,24.0127,87200.0
2012-01-25 11:40:00,31.02,31.03,31.0,31.02,186500.0,24.0204,24.0282,24.0049,24.0204,186500.0
2012-01-25 11:50:00,31.02,31.04,30.99,31.04,104700.0,24.0204,24.0359,23.9972,24.0359,104700.0
2012-01-25 12:00:00,31.03,31.07,31.01,31.01,77400.0,24.0282,24.0592,24.0127,24.0127,77400.0
2012-01-25 12:10:00,31.01,31.05,31.0,31.01,76000.0,24.0127,24.0437,24.0049,24.0127,76000.0
2012-01-25 12:20:00,31.02,31.13,31.0,31.1,81000.0,24.0204,24.1056,24.0049,24.0824,81000.0
2012-01-25 12:30:00,31.1,31.25,31.07,31.22,148800.0,24.0824,24.1985,24.0592,24.1753,148800.0
2012-01-25 12:40:00,31.2,31.22,31.17,31.21,88400.0,24.1598,24.1753,24.1366,24.1676,88400.0
2012-01-25 12:50:00,31.21,31.29,31.2,31.26,131100.0,24.1676,24.2295,24.1598,24.2063,131100.0
2012-01-25 13:00:00,31.26,31.45,31.25,31.44,174900.0,24.2063,24.3534,24.1985,24.3457,174900.0
2012-01-25 13:10:00,31.44,31.53,31.42,31.52,137400.0,24.3457,24.4154,24.3302,24.4076,137400.0
2012-01-25 13:20:00,31.52,31.54,31.45,31.46,82100.0,24.4076,24.4231,24.3534,24.3612,82100.0
2012-01-25 13:30:00,31.45,31.55,31.45,31.48,121200.0,24.3534,24.4308,24.3534,24.3766,121200.0
2012-01-25 13:40:00,31.48,31.5,31.4,31.41,152600.0,24.3766,24.3921,24.3147,24.3224,152600.0
2012-01-25 13:50:00,31.42,31.42,31.31,31.34,213800.0,24.3302,24.3302,24.245,24.2682,213800.0
2012-01-25 14:00:00,31.35,31.35,31.19,31.2,158000.0,24.276,24.276,24.1521,24.1598,158000.0
2012-01-25 14:10:00,31.2,31.21,31.11,31.15,175100.0,24.1598,24.1676,24.0901,24.1211,175100.0
2012-01-25 14:20:00,31.15,31.15,31.06,31.07,146600.0,24.1211,24.1211,24.0514,24.0592,146600.0
2012-01-25 14:30:00,31.07,31.13,31.0,31.04,214100.0,24.0592,24.1056,24.0049,24.0359,214100.0
2012-01-25 14:40:00,31.04,31.09,31.03,31.05,144800.0,24.0359,24.0746,24.0282,24.0437,144800.0
2012-01-25 14:50:00,31.04,31.08,31.01,31.04,237100.0,24.0359,24.0669,24.0127,24.0359,237100.0
2012-01-25 15:00:00,31.04,31.12,31.01,31.02,116100.0,24.0359,24.0979,24.0127,24.0204,116100.0
2012-01-25 15:10:00,31.01,31.08,31.0,31.02,203900.0,24.0127,24.0669,24.0049,24.0204,203900.0
2012-01-25 15:20:00,31.03,31.07,31.0,31.05,173500.0,24.0282,24.0592,24.0049,24.0437,173500.0
2012-01-25 15:30:00,31.05,31.19,31.05,31.19,323600.0,24.0437,24.1521,24.0437,24.1521,323600.0
2012-01-25 15:40:00,31.19,31.21,31.11,31.2,326600.0,24.1521,24.1676,24.0901,24.1598,326600.0
2012-01-25 15:50:00,31.2,31.2,31.13,31.15,369500.0,24.1598,24.1598,24.1056,24.1211,369500.0
2012-01-26 09:30:00,31.3,31.32,31.0,31.01,219000.0,24.2373,24.2527,24.0049,24.0127,219000.0
2012-01-26 09:40:00,31.01,31.01,30.88,30.89,342300.0,24.0127,24.0127,23.912,23.9198,342300.0
2012-01-26 09:50:00,30.9,31.11,30.9,31.1,174700.0,23.9275,24.0901,23.9275,24.0824,174700.0
2012-01-26 10:00:00,31.11,31.11,30.88,30.88,199900.0,24.0901,24.0901,23.912,23.912,199900.0
2012-01-26 10:10:00,30.89,30.92,30.77,30.78,289300.0,23.9198,23.943,23.8268,23.8346,289300.0
2012-01-26 10:20:00,30.78,30.78,30.7,30.74,253200.0,23.8346,23.8346,23.7726,23.8036,253200.0
2012-01-26 10:30:00,30.74,30.76,30.63,30.63,224800.0,23.8036,23.8191,23.7184,23.7184,224800.0
2012-01-26 10:40:00,30.64,30.64,30.39,30.45,424800.0,23.7262,23.7262,23.5326,23.5791,424800.0
2012-01-26 10:50:00,30.45,30.46,30.28,30.28,295200.0,23.5791,23.5868,23.4474,23.4474,295200.0
2012-01-26 11:00:00,30.29,30.53,30.28,30.5,328500.0,23.4552,23.641,23.4474,23.6178,328500.0
2012-01-26 11:10:00,30.49,30.56,30.47,30.47,394300.0,23.61,23.6642,23.5945,23.5945,394300.0
2012-01-26 11:20:00,30.48,30.53,30.44,30.49,249000.0,23.6023,23.641,23.5713,23.61,249000.0
2012-01-26 11:30:00,30.49,30.63,30.48,30.61,119900.0,23.61,23.7184,23.6023,23.7029,119900.0
2012-01-26 11:40:00,30.61,30.61,30.47,30.58,80400.0,23.7029,23.7029,23.5945,23.6797,80400.0
2012-01-26 11:50:00,30.58,30.65,30.57,30.64,132800.0,23.6797,23.7339,23.672,23.7262,132800.0
2012-01-26 12:00:00,30.65,30.69,30.64,30.69,87600.0,23.7339,23.7649,23.7262,23.7649,87600.0
2012-01-26 12:10:00,30.69,30.71,30.63,30.64,137400.0,23.7649,23.7804,23.7184,23.7262,137400.0
2012-01-26 12:20:00,30.64,30.67,30.63,30.64,67800.0,23.7262,23.7494,23.7184,23.7262,67800.0
2012-01-26 12:30:00,30.64,30.64,30.52,30.6,142800.0,23.7262,23.7262,23.6333,23.6952,142800.0
2012-01-26 12:40:00,30.61,30.67,30.6,30.6,54700.0,23.7029,23.7494,23.6952,23.6952,54700.0
2012-01-26 12:50:00,30.6,30.71,30.6,30.69,79100.0,23.6952,23.7804,23.6952,23.7649,79100.0
2012-01-26 13:00:00,30.69,30.72,30.68,30.69,62500.0,23.7649,23.7881,23.7572,23.7649,62500.0
2012-01-26 13:10:00,30.7,30.71,30.69,30.7,63500.0,23.7726,23.7804,23.7649,23.7726,63500.0
2012-01-26 13:20:00,30.7,30.71,30.67,30.68,85300.0,23.7726,23.7804,23.7494,23.7572,85300.0
2012-01-26 13:30:00,30.68,30.71,30.58,30.62,101800.0,23.7572,23.7804,23.6797,23.7107,101800.0
2012-01-26 13:40:00,30.63,30.66,30.55,30.66,72200.0,23.7184,23.7417,23.6565,23.7417,72200.0
2012-01-26 13:50:00,30.65,30.7,30.63,30.69,80300.0,23.7339,23.7726,23.7184,23.7649,80300.0
2012-01-26 14:00:00,30.69,30.74,30.66,30.74,130400.0,23.7649,23.8036,23.7417,23.8036,130400.0
2012-01-26 14:10:00,30.75,30.75,30.62,30.68,121300.0,23.8114,23.8114,23.7107,23.7572,121300.0
2012-01-26 14:20:00,30.68,30.68,30.6,30.63,128100.0,23.7572,23.7572,23.6952,23.7184,128100.0
2012-01-26 14:30:00,30.63,30.68,30.6,30.6,112300.0,23.7184,23.7572,23.6952,23.6952,112300.0
2012-01-26 14:40:00,30.61,30.66,30.6,30.64,154300.0,23.7029,23.7417,23.6952,23.7262,154300.0
2012-01-26 14:50:00,30.65,30.65,30.6,30.6,109500.0,23.7339,23.7339,23.6952,23.6952,109500.0
2012-01-26 15:00:00,30.6,30.66,30.57,30.63,214200.0,23.6952,23.7417,23.672,23.7184,214200.0
2012-01-26 15:10:00,30.62,30.65,30.53,30.59,209700.0,23.7107,23.7339,23.641,23.6875,209700.0
2012-01-26 15:20:00,30.59,30.6,30.47,30.47,278200.0,23.6875,23.6952,23.5945,23.5945,278200.0
2012-01-26 15:30:00,30.47,30.48,30.43,30.47,253400.0,23.5945,23.6023,23.5636,23.5945,253400.0
2012-01-26 15:40:00,30.47,30.54,30.46,30.49,368100.0,23.5945,23.6487,23.5868,23.61,368100.0
2012-01-26 15:50:00,30.5,30.54,30.47,30.49,716400.0,23.6178,23.6487,23.5945,23.61,716400.0
2012-01-27 09:30:00,30.55,30.75,30.51,30.75,136000.0,23.6565,23.8114,23.6255,23.8114,136000.0
2012-01-27 09:40:00,30.75,30.78,30.61,30.61,108900.0,23.8114,23.8346,23.7029,23.7029,108900.0
2012-01-27 09:50:00,30.6,30.72,30.55,30.66,82800.0,23.6952,23.7881,23.6565,23.7417,82800.0
2012-01-27 10:00:00,30.66,30.73,30.56,30.69,247800.0,23.7417,23.7959,23.6642,23.7649,247800.0
2012-01-27 10:10:00,30.69,30.77,30.63,30.72,189200.0,23.7649,23.8268,23.7184,23.7881,189200.0
2012-01-27 10:20:00,30.72,30.9,30.71,30.88,124700.0,23.7881,23.9275,23.7804,23.912,124700.0
2012-01-27 10:30:00,30.88,30.95,30.75,30.77,188500.0,23.912,23.9662,23.8114,23.8268,188500.0
2012-01-27 10:40:00,30.76,30.76,30.59,30.64,66300.0,23.8191,23.8191,23.6875,23.7262,66300.0
2012-01-27 10:50:00,30.64,30.65,30.55,30.58,71700.0,23.7262,23.7339,23.6565,23.6797,71700.0
2012-01-27 11:00:00,30.59,30.65,30.56,30.61,100100.0,23.6875,23.7339,23.6642,23.7029,100100.0
2012-01-27 11:10:00,30.6,30.7,30.59,30.61,123500.0,23.6952,23.7726,23.6875,23.7029,123500.0
2012-01-27 11:20:00,30.61,30.61,30.53,30.54,80900.0,23.7029,23.7029,23.641,23.6487,80900.0
2012-01-27 11:30:00,30.54,30.54,30.41,30.41,83200.0,23.6487,23.6487,23.5481,23.5481,83200.0
2012-01-27 11:40:00,30.42,30.42,30.26,30.26,213000.0,23.5558,23.5558,23.4319,23.4319,213000.0
2012-01-27 11:50:00,30.26,30.37,30.24,30.3,251600.0,23.4319,23.5171,23.4164,23.4629,251600.0
2012-01-27 12:00:00,30.3,30.42,30.29,30.33,194900.0,23.4629,23.5558,23.4552,23.4861,194900.0
2012-01-27 12:10:00,30.32,30.33,30.29,30.3,99100.0,23.4784,23.4861,23.4552,23.4629,99100.0
2012-01-27 12:20:00,30.31,30.32,30.26,30.31,157600.0,23.4706,23.4784,23.4319,23.4706,157600.0
2012-01-27 12:30:00,30.31,30.37,30.28,30.36,108000.0,23.4706,23.5171,23.4474,23.5094,108000.0
2012-01-27 12:40:00,30.36,30.39,30.31,30.31,68600.0,23.5094,23.5326,23.4706,23.4706,68600.0
2012-01-27 12:50:00,30.31,30.37,30.29,30.3,153900.0,23.4706,23.5171,23.4552,23.4629,153900.0
2012-01-27 13:00:00,30.31,30.37,30.31,30.36,73900.0,23.4706,23.5171,23.4706,23.5094,73900.0
2012-01-27 13:10:00,30.35,30.41,30.35,30.36,70000.0,23.5016,23.5481,23.5016,23.5094,70000.0
2012-01-27 13:20:00,30.35,30.41,30.33,30.33,58000.0,23.5016,23.5481,23.4861,23.4861,58000.0
2012-01-27 13:30:00,30.34,30.44,30.31,30.43,63300.0,23.4939,23.5713,23.4706,23.5636,63300.0
2012-01-27 13:40:00,30.43,30.45,30.42,30.44,86400.0,23.5636,23.5791,23.5558,23.5713,86400.0
2012-01-27 13:50:00,30.44,30.46,30.39,30.42,156100.0,23.5713,23.5868,23.5326,23.5558,156100.0
2012-01-27 14:00:00,30.42,30.46,30.4,30.43,71100.0,23.5558,23.5868,23.5403,23.5636,71100.0
2012-01-27 14:10:00,30.42,30.43,30.38,30.39,72800.0,23.5558,23.5636,23.5248,23.5326,72800.0
2012-01-27 14:20:00,30.39,30.43,30.36,30.41,84100.0,23.5326,23.5636,23.5094,23.5481,84100.0
2012-01-27 14:30:00,30.41,30.41,30.35,30.4,72900.0,23.5481,23.5481,23.5016,23.5403,72900.0
2012-01-27 14:40:00,30.4,30.42,30.37,30.42,72100.0,23.5403,23.5558,23.5171,23.5558,72100.0
2012-01-27 14:50:00,30.42,30.49,30.41,30.48,88700.0,23.5558,23.61,23.5481,23.6023,88700.0
2012-01-27 15:00:00,30.48,30.52,30.44,30.47,105800.0,23.6023,23.6333,23.5713,23.5945,105800.0
2012-01-27 15:10:00,30.46,30.55,30.46,30.53,103900.0,23.5868,23.6565,23.5868,23.641,103900.0
2012-01-27 15:20:00,30.53,30.58,30.5,30.58,108800.0,23.641,23.6797,23.6178,23.6797,108800.0
2012-01-27 15:30:00,30.58,30.58,30.5,30.56,123300.0,23.6797,23.6797,23.6178,23.6642,123300.0
2012-01-27 15:40:00,30.57,30.57,30.52,30.54,167600.0,23.672,23.672,23.6333,23.6487,167600.0
2012-01-27 15:50:00,30.54,30.55,30.48,30.49,280800.0,23.6487,23.6565,23.6023,23.61,280800.0
2012-01-30 09:30:00,29.83,29.83,29.45,29.73,890800.0,23.099,23.099,22.8047,23.0215,890800.0
2012-01-30 09:40:00,29.73,29.94,29.7,29.81,559500.0,23.0215,23.1841,22.9983,23.0835,559500.0
2012-01-30 09:50:00,29.81,29.9,29.74,29.9,364900.0,23.0835,23.1532,23.0293,23.1532,364900.0
2012-01-30 10:00:00,29.89,30.09,29.84,29.88,413200.0,23.1454,23.3003,23.1067,23.1377,413200.0
2012-01-30 10:10:00,29.88,29.99,29.79,29.98,263200.0,23.1377,23.2229,23.068,23.2151,263200.0
2012-01-30 10:20:00,29.98,30.06,29.94,29.94,164700.0,23.2151,23.2771,23.1841,23.1841,164700.0
2012-01-30 10:30:00,29.93,30.02,29.93,30.0,217700.0,23.1764,23.2461,23.1764,23.2306,217700.0
2012-01-30 10:40:00,30.0,30.15,30.0,30.12,347500.0,23.2306,23.3467,23.2306,23.3235,347500.0
2012-01-30 10:50:00,30.12,30.13,30.02,30.05,199200.0,23.3235,23.3313,23.2461,23.2693,199200.0
2012-01-30 11:00:00,30.05,30.12,30.03,30.05,308800.0,23.2693,23.3235,23.2538,23.2693,308800.0
2012-01-30 11:10:00,30.06,30.15,30.02,30.14,454000.0,23.2771,23.3467,23.2461,23.339,454000.0
2012-01-30 11:20:00,30.15,30.22,30.14,30.2,469100.0,23.3467,23.401,23.339,23.3855,469100.0
2012-01-30 11:30:00,30.2,30.24,30.12,30.12,233000.0,23.3855,23.4164,23.3235,23.3235,233000.0
2012-01-30 11:40:00,30.12,30.14,30.0,30.02,315800.0,23.3235,23.339,23.2306,23.2461,315800.0
2012-01-30 11:50:00,30.02,30.05,29.99,30.01,169700.0,23.2461,23.2693,23.2229,23.2383,169700.0
2012-01-30 12:00:00,30.01,30.03,29.92,29.95,186300.0,23.2383,23.2538,23.1686,23.1919,186300.0
2012-01-30 12:10:00,29.95,29.97,29.94,29.96,34200.0,23.1919,23.2074,23.1841,23.1996,34200.0
2012-01-30 12:20:00,29.96,30.03,29.96,29.99,128900.0,23.1996,23.2538,23.1996,23.2229,128900.0
2012-01-30 12:30:00,29.99,29.99,29.92,29.93,121300.0,23.2229,23.2229,23.1686,23.1764,121300.0
2012-01-30 12:40:00,29.93,29.97,29.91,29.95,170300.0,23.1764,23.2074,23.1609,23.1919,170300.0
2012-01-30 12:50:00,29.95,30.0,29.93,29.98,160400.0,23.1919,23.2306,23.1764,23.2151,160400.0
2012-01-30 13:00:00,29.98,29.99,29.92,29.96,343300.0,23.2151,23.2229,23.1686,23.1996,343300.0
2012-01-30 13:10:00,29.96,30.0,29.94,29.97,309400.0,23.1996,23.2306,23.1841,23.2074,309400.0
2012-01-30 13:20:00,29.98,30.02,29.94,30.01,407900.0,23.2151,23.2461,23.1841,23.2383,407900.0
2012-01-30 13:30:00,30.01,30.09,30.0,30.05,138400.0,23.2383,23.3003,23.2306,23.2693,138400.0
2012-01-30 13:40:00,30.05,30.2,30.05,30.2,93900.0,23.2693,23.3855,23.2693,23.3855,93900.0
2012-01-30 13:50:00,30.19,30.22,30.11,30.2,136700.0,23.3777,23.401,23.3158,23.3855,136700.0
2012-01-30 14:00:00,30.2,30.21,30.1,30.17,106000.0,23.3855,23.3932,23.308,23.3622,106000.0
2012-01-30 14:10:00,30.18,30.26,30.11,30.26,124100.0,23.37,23.4319,23.3158,23.4319,124100.0
2012-01-30 14:20:00,30.25,30.26,30.18,30.21,122500.0,23.4242,23.4319,23.37,23.3932,122500.0
2012-01-30 14:30:00,30.21,30.21,30.13,30.16,127900.0,23.3932,23.3932,23.3313,23.3545,127900.0
2012-01-30 14:40:00,30.15,30.21,30.14,30.17,232800.0,23.3467,23.3932,23.339,23.3622,232800.0
2012-01-30 14:50:00,30.16,30.18,30.12,30.13,132700.0,23.3545,23.37,23.3235,23.3313,132700.0
2012-01-30 15:00:00,30.12,30.15,30.08,30.13,231900.0,23.3235,23.3467,23.2925,23.3313,231900.0
2012-01-30 15:10:00,30.13,30.22,30.13,30.2,166900.0,23.3313,23.401,23.3313,23.3855,166900.0
2012-01-30 15:20:00,30.21,30.26,30.19,30.26,163200.0,23.3932,23.4319,23.3777,23.4319,163200.0
2012-01-30 15:30:00,30.25,30.26,30.15,30.17,338700.0,23.4242,23.4319,23.3467,23.3622,338700.0
2012-01-30 15:40:00,30.17,30.17,30.1,30.16,423600.0,23.3622,23.3622,23.308,23.3545,423600.0
2012-01-30 15:50:00,30.15,30.19,30.09,30.13,844700.0,23.3467,23.3777,23.3003,23.3313,844700.0
2012-01-31 09:30:00,30.22,30.24,30.05,30.1,358600.0,23.401,23.4164,23.2693,23.308,358600.0
2012-01-31 09:40:00,30.11,30.14,29.95,29.98,409100.0,23.3158,23.339,23.1919,23.2151,409100.0
2012-01-31 09:50:00,29.97,30.03,29.95,29.98,137500.0,23.2074,23.2538,23.1919,23.2151,137500.0
2012-01-31 10:00:00,30.0,30.0,29.78,29.83,333800.0,23.2306,23.2306,23.0602,23.099,333800.0
2012-01-31 10:10:00,29.82,29.94,29.77,29.91,496900.0,23.0912,23.1841,23.0525,23.1609,496900.0
2012-01-31 10:20:00,29.91,30.01,29.89,30.0,167500.0,23.1609,23.2383,23.1454,23.2306,167500.0
2012-01-31 10:30:00,30.0,30.08,29.97,30.01,451800.0,23.2306,23.2925,23.2074,23.2383,451800.0
2012-01-31 10:40:00,30.01,30.02,29.93,29.99,271800.0,23.2383,23.2461,23.1764,23.2229,271800.0
2012-01-31 10:50:00,29.99,30.0,29.91,30.0,135900.0,23.2229,23.2306,23.1609,23.2306,135900.0
2012-01-31 11:00:00,30.0,30.04,29.98,30.04,181400.0,23.2306,23.2616,23.2151,23.2616,181400.0
2012-01-31 11:10:00,30.04,30.07,29.98,30.02,154400.0,23.2616,23.2848,23.2151,23.2461,154400.0
2012-01-31 11:20:00,30.02,30.04,29.98,30.02,157300.0,23.2461,23.2616,23.2151,23.2461,157300.0
2012-01-31 11:30:00,30.02,30.1,30.01,30.1,75600.0,23.2461,23.308,23.2383,23.308,75600.0
2012-01-31 11:40:00,30.1,30.11,30.04,30.05,138700.0,23.308,23.3158,23.2616,23.2693,138700.0
2012-01-31 11:50:00,30.04,30.07,29.99,30.0,84100.0,23.2616,23.2848,23.2229,23.2306,84100.0
2012-01-31 12:00:00,29.99,30.0,29.97,29.99,87600.0,23.2229,23.2306,23.2074,23.2229,87600.0
2012-01-31 12:10:00,30.0,30.06,29.98,30.06,57300.0,23.2306,23.2771,23.2151,23.2771,57300.0
2012-01-31 12:20:00,30.05,30.06,30.01,30.02,56900.0,23.2693,23.2771,23.2383,23.2461,56900.0
2012-01-31 12:30:00,30.02,30.06,30.01,30.02,63800.0,23.2461,23.2771,23.2383,23.2461,63800.0
2012-01-31 12:40:00,30.01,30.03,29.99,30.0,60200.0,23.2383,23.2538,23.2229,23.2306,60200.0
2012-01-31 12:50:00,30.0,30.04,30.0,30.02,39800.0,23.2306,23.2616,23.2306,23.2461,39800.0
2012-01-31 13:00:00,30.01,30.07,30.01,30.07,41500.0,23.2383,23.2848,23.2383,23.2848,41500.0
2012-01-31 13:10:00,30.06,30.07,30.02,30.05,53500.0,23.2771,23.2848,23.2461,23.2693,53500.0
2012-01-31 13:20:00,30.06,30.07,30.03,30.06,56300.0,23.2771,23.2848,23.2538,23.2771,56300.0
2012-01-31 13:30:00,30.05,30.08,30.01,30.01,162700.0,23.2693,23.2925,23.2383,23.2383,162700.0
2012-01-31 13:40:00,30.02,30.06,30.01,30.03,67200.0,23.2461,23.2771,23.2383,23.2538,67200.0
2012-01-31 13:50:00,30.04,30.05,30.0,30.04,74300.0,23.2616,23.2693,23.2306,23.2616,74300.0
2012-01-31 14:00:00,30.05,30.05,30.01,30.02,92000.0,23.2693,23.2693,23.2383,23.2461,92000.0
2012-01-31 14:10:00,30.02,30.11,30.01,30.1,116900.0,23.2461,23.3158,23.2383,23.308,116900.0
2012-01-31 14:20:00,30.1,30.14,30.07,30.1,59900.0,23.308,23.339,23.2848,23.308,59900.0
2012-01-31 14:30:00,30.1,30.1,30.02,30.09,106200.0,23.308,23.308,23.2461,23.3003,106200.0
2012-01-31 14:40:00,30.09,30.15,30.08,30.15,110700.0,23.3003,23.3467,23.2925,23.3467,110700.0
2012-01-31 14:50:00,30.15,30.17,30.11,30.16,114000.0,23.3467,23.3622,23.3158,23.3545,114000.0
2012-01-31 15:00:00,30.16,30.17,30.07,30.15,183200.0,23.3545,23.3622,23.2848,23.3467,183200.0
2012-01-31 15:10:00,30.16,30.21,30.12,30.12,136700.0,23.3545,23.3932,23.3235,23.3235,136700.0
2012-01-31 15:20:00,30.11,30.2,30.08,30.2,177500.0,23.3158,23.3855,23.2925,23.3855,177500.0
2012-01-31 15:30:00,30.19,30.21,30.11,30.13,227200.0,23.3777,23.3932,23.3158,23.3313,227200.0
2012-01-31 15:40:00,30.14,30.23,30.1,30.23,303600.0,23.339,23.4087,23.308,23.4087,303600.0
2012-01-31 15:50:00,30.23,30.25,30.17,30.2,532800.0,23.4087,23.4242,23.3622,23.3855,532800.0
2012-02-01 09:30:00,30.36,30.66,30.3,30.66,246900.0,23.5094,23.7417,23.4629,23.7417,246900.0
2012-02-01 09:40:00,30.66,30.66,30.5,30.55,230000.0,23.7417,23.7417,23.6178,23.6565,230000.0
2012-02-01 09:50:00,30.56,30.62,30.46,30.51,226200.0,23.6642,23.7107,23.5868,23.6255,226200.0
2012-02-01 10:00:00,30.5,30.55,30.37,30.48,335900.0,23.6178,23.6565,23.5171,23.6023,335900.0
2012-02-01 10:10:00,30.49,30.61,30.46,30.6,173600.0,23.61,23.7029,23.5868,23.6952,173600.0
2012-02-01 10:20:00,30.61,30.63,30.5,30.53,231200.0,23.7029,23.7184,23.6178,23.641,231200.0
2012-02-01 10:30:00,30.53,30.56,30.5,30.55,141100.0,23.641,23.6642,23.6178,23.6565,141100.0
2012-02-01 10:40:00,30.55,30.63,30.55,30.62,128400.0,23.6565,23.7184,23.6565,23.7107,128400.0
2012-02-01 10:50:00,30.62,30.67,30.57,30.67,161100.0,23.7107,23.7494,23.672,23.7494,161100.0
2012-02-01 11:00:00,30.67,30.7,30.62,30.69,114100.0,23.7494,23.7726,23.7107,23.7649,114100.0
2012-02-01 11:10:00,30.69,30.85,30.69,30.85,348000.0,23.7649,23.8888,23.7649,23.8888,348000.0
2012-02-01 11:20:00,30.84,30.84,30.71,30.76,211300.0,23.8811,23.8811,23.7804,23.8191,211300.0
2012-02-01 11:30:00,30.76,30.93,30.75,30.83,267600.0,23.8191,23.9507,23.8114,23.8733,267600.0
2012-02-01 11:40:00,30.83,30.87,30.77,30.8,120800.0,23.8733,23.9043,23.8268,23.8501,120800.0
2012-02-01 11:50:00,30.81,30.87,30.8,30.86,102800.0,23.8578,23.9043,23.8501,23.8965,102800.0
2012-02-01 12:00:00,30.86,30.95,30.78,30.81,142500.0,23.8965,23.9662,23.8346,23.8578,142500.0
2012-02-01 12:10:00,30.81,30.87,30.8,30.86,71000.0,23.8578,23.9043,23.8501,23.8965,71000.0
2012-02-01 12:20:00,30.87,30.9,30.86,30.89,59000.0,23.9043,23.9275,23.8965,23.9198,59000.0
2012-02-01 12:30:00,30.89,31.02,30.89,31.01,274000.0,23.9198,24.0204,23.9198,24.0127,274000.0
2012-02-01 12:40:00,31.02,31.02,30.89,30.9,99800.0,24.0204,24.0204,23.9198,23.9275,99800.0
2012-02-01 12:50:00,30.89,30.9,30.82,30.84,90100.0,23.9198,23.9275,23.8656,23.8811,90100.0
2012-02-01 13:00:00,30.84,30.89,30.84,30.87,34600.0,23.8811,23.9198,23.8811,23.9043,34600.0
2012-02-01 13:10:00,30.88,30.95,30.87,30.94,50300.0,23.912,23.9662,23.9043,23.9585,50300.0
2012-02-01 13:20:00,30.95,31.01,30.92,30.92,101100.0,23.9662,24.0127,23.943,23.943,101100.0
2012-02-01 13:30:00,30.92,30.96,30.89,30.94,53000.0,23.943,23.974,23.9198,23.9585,53000.0
2012-02-01 13:40:00,30.94,30.95,30.86,30.95,68100.0,23.9585,23.9662,23.8965,23.9662,68100.0
2012-02-01 13:50:00,30.95,31.06,30.95,31.06,133100.0,23.9662,24.0514,23.9662,24.0514,133100.0
2012-02-01 14:00:00,31.06,31.07,30.95,30.95,138000.0,24.0514,24.0592,23.9662,23.9662,138000.0
2012-02-01 14:10:00,30.95,30.99,30.95,30.98,39200.0,23.9662,23.9972,23.9662,23.9895,39200.0
2012-02-01 14:20:00,30.98,31.03,30.96,31.03,75800.0,23.9895,24.0282,23.974,24.0282,75800.0
2012-02-01 14:30:00,31.02,31.06,30.99,31.06,96700.0,24.0204,24.0514,23.9972,24.0514,96700.0
2012-02-01 14:40:00,31.05,31.08,31.02,31.02,124500.0,24.0437,24.0669,24.0204,24.0204,124500.0
2012-02-01 14:50:00,31.02,31.11,31.01,31.11,100800.0,24.0204,24.0901,24.0127,24.0901,100800.0
2012-02-01 15:00:00,31.11,31.11,31.07,31.09,138600.0,24.0901,24.0901,24.0592,24.0746,138600.0
2012-02-01 15:10:00,31.1,31.14,31.03,31.04,132500.0,24.0824,24.1134,24.0282,24.0359,132500.0
2012-02-01 15:20:00,31.04,31.04,30.99,31.0,176500.0,24.0359,24.0359,23.9972,24.0049,176500.0
2012-02-01 15:30:00,30.99,31.04,30.99,31.03,146300.0,23.9972,24.0359,23.9972,24.0282,146300.0
2012-02-01 15:40:00,31.02,31.04,30.98,30.98,176800.0,24.0204,24.0359,23.9895,23.9895,176800.0
2012-02-01 15:50:00,30.98,30.99,30.9,30.91,316400.0,23.9895,23.9972,23.9275,23.9353,316400.0
2012-02-02 09:30:00,30.35,30.46,30.1,30.14,475600.0,23.5016,23.5868,23.308,23.339,475600.0
2012-02-02 09:40:00,30.14,30.3,30.1,30.28,305900.0,23.339,23.4629,23.308,23.4474,305900.0
2012-02-02 09:50:00,30.28,30.3,30.2,30.24,184500.0,23.4474,23.4629,23.3855,23.4164,184500.0
2012-02-02 10:00:00,30.24,30.43,30.22,30.42,315400.0,23.4164,23.5636,23.401,23.5558,315400.0
2012-02-02 10:10:00,30.42,30.88,30.39,30.7,825300.0,23.5558,23.912,23.5326,23.7726,825300.0
2012-02-02 10:20:00,30.7,30.81,30.66,30.81,268200.0,23.7726,23.8578,23.7417,23.8578,268200.0
2012-02-02 10:30:00,30.8,31.04,30.8,30.95,322400.0,23.8501,24.0359,23.8501,23.9662,322400.0
2012-02-02 10:40:00,30.94,31.05,30.93,31.04,228600.0,23.9585,24.0437,23.9507,24.0359,228600.0
2012-02-02 10:50:00,31.04,31.38,31.01,31.38,442500.0,24.0359,24.2992,24.0127,24.2992,442500.0
2012-02-02 11:00:00,31.38,31.44,31.14,31.2,413800.0,24.2992,24.3457,24.1134,24.1598,413800.0
2012-02-02 11:10:00,31.19,31.2,31.08,31.16,192600.0,24.1521,24.1598,24.0669,24.1288,192600.0
2012-02-02 11:20:00,31.15,31.24,31.13,31.18,194600.0,24.1211,24.1908,24.1056,24.1443,194600.0
2012-02-02 11:30:00,31.18,31.3,31.14,31.15,171300.0,24.1443,24.2373,24.1134,24.1211,171300.0
2012-02-02 11:40:00,31.15,31.25,31.14,31.24,175700.0,24.1211,24.1985,24.1134,24.1908,175700.0
2012-02-02 11:50:00,31.24,31.37,31.2,31.24,166400.0,24.1908,24.2915,24.1598,24.1908,166400.0
2012-02-02 12:00:00,31.24,31.32,31.24,31.29,86200.0,24.1908,24.2527,24.1908,24.2295,86200.0
2012-02-02 12:10:00,31.28,31.31,31.23,31.25,148000.0,24.2218,24.245,24.183,24.1985,148000.0
2012-02-02 12:20:00,31.25,31.29,31.24,31.25,93200.0,24.1985,24.2295,24.1908,24.1985,93200.0
2012-02-02 12:30:00,31.26,31.26,31.05,31.08,121500.0,24.2063,24.2063,24.0437,24.0669,121500.0
2012-02-02 12:40:00,31.07,31.13,31.06,31.06,84900.0,24.0592,24.1056,24.0514,24.0514,84900.0
2012-02-02 12:50:00,31.07,31.16,31.06,31.16,53600.0,24.0592,24.1288,24.0514,24.1288,53600.0
2012-02-02 13:00:00,31.16,31.16,31.09,31.16,91800.0,24.1288,24.1288,24.0746,24.1288,91800.0
2012-02-02 13:10:00,31.15,31.19,31.12,31.13,68700.0,24.1211,24.1521,24.0979,24.1056,68700.0
2012-02-02 13:20:00,31.13,31.13,30.93,30.94,171900.0,24.1056,24.1056,23.9507,23.9585,171900.0
2012-02-02 13:30:00,30.95,31.02,30.94,31.01,97900.0,23.9662,24.0204,23.9585,24.0127,97900.0
2012-02-02 13:40:00,31.0,31.23,30.97,31.21,206900.0,24.0049,24.183,23.9817,24.1676,206900.0
2012-02-02 13:50:00,31.21,31.22,31.12,31.15,76800.0,24.1676,24.1753,24.0979,24.1211,76800.0
2012-02-02 14:00:00,31.14,31.15,31.07,31.08,47300.0,24.1134,24.1211,24.0592,24.0669,47300.0
2012-02-02 14:10:00,31.08,31.1,31.03,31.06,105900.0,24.0669,24.0824,24.0282,24.0514,105900.0
2012-02-02 14:20:00,31.07,31.13,31.05,31.05,52100.0,24.0592,24.1056,24.0437,24.0437,52100.0
2012-02-02 14:30:00,31.05,31.12,31.05,31.12,47600.0,24.0437,24.0979,24.0437,24.0979,47600.0
2012-02-02 14:40:00,31.11,31.12,31.05,31.07,52900.0,24.0901,24.0979,24.0437,24.0592,52900.0
2012-02-02 14:50:00,31.07,31.09,31.01,31.07,95400.0,24.0592,24.0746,24.0127,24.0592,95400.0
2012-02-02 15:00:00,31.07,31.19,31.07,31.16,110800.0,24.0592,24.1521,24.0592,24.1288,110800.0
2012-02-02 15:10:00,31.17,31.2,31.14,31.19,114500.0,24.1366,24.1598,24.1134,24.1521,114500.0
2012-02-02 15:20:00,31.18,31.22,31.18,31.21,110400.0,24.1443,24.1753,24.1443,24.1676,110400.0
2012-02-02 15:30:00,31.21,31.32,31.17,31.32,184000.0,24.1676,24.2527,24.1366,24.2527,184000.0
2012-02-02 15:40:00,31.31,31.32,31.16,31.16,254400.0,24.245,24.2527,24.1288,24.1288,254400.0
2012-02-02 15:50:00,31.16,31.21,31.12,31.17,710400.0,24.1288,24.1676,24.0979,24.1366,710400.0
2012-02-03 09:30:00,31.58,31.65,31.47,31.57,217100.0,24.4541,24.5083,24.3689,24.4463,217100.0
2012-02-03 09:40:00,31.57,31.65,31.52,31.65,133900.0,24.4463,24.5083,24.4076,24.5083,133900.0
2012-02-03 09:50:00,31.65,31.86,31.64,31.86,163900.0,24.5083,24.6709,24.5005,24.6709,163900.0
2012-02-03 10:00:00,31.86,31.98,31.78,31.98,154400.0,24.6709,24.7638,24.6089,24.7638,154400.0
2012-02-03 10:10:00,31.98,32.22,31.97,32.11,467900.0,24.7638,24.9497,24.7561,24.8645,467900.0
2012-02-03 10:20:00,32.1,32.2,32.08,32.09,347600.0,24.8567,24.9342,24.8412,24.849,347600.0
2012-02-03 10:30:00,32.09,32.27,32.09,32.25,249400.0,24.849,24.9884,24.849,24.9729,249400.0
2012-02-03 10:40:00,32.26,32.27,32.09,32.18,380200.0,24.9806,24.9884,24.849,24.9187,380200.0
2012-02-03 10:50:00,32.18,32.21,32.12,32.16,120100.0,24.9187,24.9419,24.8722,24.9032,120100.0
2012-02-03 11:00:00,32.16,32.16,32.0,32.11,169000.0,24.9032,24.9032,24.7793,24.8645,169000.0
2012-02-03 11:10:00,32.1,32.13,32.08,32.1,70000.0,24.8567,24.88,24.8412,24.8567,70000.0
2012-02-03 11:20:00,32.09,32.16,32.08,32.1,119700.0,24.849,24.9032,24.8412,24.8567,119700.0
2012-02-03 11:30:00,32.09,32.1,32.08,32.1,43700.0,24.849,24.8567,24.8412,24.8567,43700.0
2012-02-03 11:40:00,32.09,32.12,32.09,32.1,59400.0,24.849,24.8722,24.849,24.8567,59400.0
2012-02-03 11:50:00,32.1,32.15,32.05,32.06,89000.0,24.8567,24.8955,24.818,24.8258,89000.0
2012-02-03 12:00:00,32.06,32.14,32.06,32.14,74800.0,24.8258,24.8877,24.8258,24.8877,74800.0
2012-02-03 12:10:00,32.13,32.14,32.09,32.09,67600.0,24.88,24.8877,24.849,24.849,67600.0
2012-02-03 12:20:00,32.09,32.09,32.02,32.05,83500.0,24.849,24.849,24.7948,24.818,83500.0
2012-02-03 12:30:00,32.05,32.05,31.95,31.96,68500.0,24.818,24.818,24.7406,24.7483,68500.0
2012-02-03 12:40:00,31.97,32.01,31.96,31.97,80600.0,24.7561,24.787,24.7483,24.7561,80600.0
2012-02-03 12:50:00,31.97,32.0,31.95,31.99,59300.0,24.7561,24.7793,24.7406,24.7716,59300.0
2012-02-03 13:00:00,31.99,32.0,31.98,31.99,84100.0,24.7716,24.7793,24.7638,24.7716,84100.0
2012-02-03 13:10:00,31.99,32.01,31.96,31.99,75100.0,24.7716,24.787,24.7483,24.7716,75100.0
2012-02-03 13:20:00,31.99,32.0,31.97,31.98,44400.0,24.7716,24.7793,24.7561,24.7638,44400.0
2012-02-03 13:30:00,31.99,32.0,31.97,31.98,53400.0,24.7716,24.7793,24.7561,24.7638,53400.0
2012-02-03 13:40:00,31.98,32.0,31.98,31.99,49600.0,24.7638,24.7793,24.7638,24.7716,49600.0
2012-02-03 13:50:00,32.0,32.05,31.98,32.05,148300.0,24.7793,24.818,24.7638,24.818,148300.0
2012-02-03 14:00:00,32.05,32.08,31.99,32.0,114800.0,24.818,24.8412,24.7716,24.7793,114800.0
2012-02-03 14:10:00,32.0,32.05,31.99,32.02,131000.0,24.7793,24.818,24.7716,24.7948,131000.0
2012-02-03 14:20:00,32.02,32.05,32.02,32.04,70600.0,24.7948,24.818,24.7948,24.8103,70600.0
2012-02-03 14:30:00,32.04,32.06,32.03,32.04,88100.0,24.8103,24.8258,24.8025,24.8103,88100.0
2012-02-03 14:40:00,32.04,32.07,32.03,32.07,103900.0,24.8103,24.8335,24.8025,24.8335,103900.0
2012-02-03 14:50:00,32.07,32.08,32.06,32.07,113100.0,24.8335,24.8412,24.8258,24.8335,113100.0
2012-02-03 15:00:00,32.06,32.07,32.04,32.05,115000.0,24.8258,24.8335,24.8103,24.818,115000.0
2012-02-03 15:10:00,32.05,32.11,32.05,32.1,168400.0,24.818,24.8645,24.818,24.8567,168400.0
2012-02-03 15:20:00,32.09,32.1,32.05,32.08,187700.0,24.849,24.8567,24.818,24.8412,187700.0
2012-02-03 15:30:00,32.07,32.09,31.98,31.99,183700.0,24.8335,24.849,24.7638,24.7716,183700.0
2012-02-03 15:40:00,31.98,32.02,31.96,32.02,205800.0,24.7638,24.7948,24.7483,24.7948,205800.0
2012-02-03 15:50:00,32.02,32.06,31.97,31.98,471900.0,24.7948,24.8258,24.7561,24.7638,471900.0
2012-02-06 09:30:00,31.78,31.86,31.67,31.84,227300.0,24.6089,24.6709,24.5238,24.6554,227300.0
2012-02-06 09:40:00,31.82,31.94,31.77,31.94,166900.0,24.6399,24.7328,24.6012,24.7328,166900.0
2012-02-06 09:50:00,31.93,32.0,31.9,31.96,94500.0,24.7251,24.7793,24.7019,24.7483,94500.0
2012-02-06 10:00:00,31.97,31.99,31.82,31.82,60100.0,24.7561,24.7716,24.6399,24.6399,60100.0
2012-02-06 10:10:00,31.82,31.85,31.77,31.8,109900.0,24.6399,24.6631,24.6012,24.6244,109900.0
2012-02-06 10:20:00,31.81,31.85,31.73,31.77,241800.0,24.6322,24.6631,24.5702,24.6012,241800.0
2012-02-06 10:30:00,31.77,31.84,31.76,31.79,74000.0,24.6012,24.6554,24.5935,24.6167,74000.0
2012-02-06 10:40:00,31.78,31.78,31.65,31.65,128500.0,24.6089,24.6089,24.5083,24.5083,128500.0
2012-02-06 10:50:00,31.66,31.78,31.65,31.78,56400.0,24.516,24.6089,24.5083,24.6089,56400.0
2012-02-06 11:00:00,31.78,31.81,31.75,31.8,62700.0,24.6089,24.6322,24.5857,24.6244,62700.0
2012-02-06 11:10:00,31.8,31.82,31.76,31.79,57200.0,24.6244,24.6399,24.5935,24.6167,57200.0
2012-02-06 11:20:00,31.8,31.92,31.77,31.9,269600.0,24.6244,24.7174,24.6012,24.7019,269600.0
2012-02-06 11:30:00,31.9,31.92,31.87,31.88,54400.0,24.7019,24.7174,24.6786,24.6864,54400.0
2012-02-06 11:40:00,31.88,31.95,31.88,31.9,99100.0,24.6864,24.7406,24.6864,24.7019,99100.0
2012-02-06 11:50:00,31.9,31.97,31.9,31.93,82300.0,24.7019,24.7561,24.7019,24.7251,82300.0
2012-02-06 12:00:00,31.93,31.96,31.9,31.92,44900.0,24.7251,24.7483,24.7019,24.7174,44900.0
2012-02-06 12:10:00,31.92,31.97,31.9,31.97,66100.0,24.7174,24.7561,24.7019,24.7561,66100.0
2012-02-06 12:20:00,31.96,31.99,31.93,31.98,37800.0,24.7483,24.7716,24.7251,24.7638,37800.0
2012-02-06 12:30:00,31.97,32.0,31.95,31.96,51800.0,24.7561,24.7793,24.7406,24.7483,51800.0
2012-02-06 12:40:00,31.95,31.98,31.91,31.95,71900.0,24.7406,24.7638,24.7096,24.7406,71900.0
2012-02-06 12:50:00,31.95,31.98,31.94,31.97,46800.0,24.7406,24.7638,24.7328,24.7561,46800.0
2012-02-06 13:00:00,31.97,31.99,31.94,31.94,71600.0,24.7561,24.7716,24.7328,24.7328,71600.0
2012-02-06 13:10:00,31.94,31.95,31.94,31.95,36500.0,24.7328,24.7406,24.7328,24.7406,36500.0
2012-02-06 13:20:00,31.95,31.96,31.91,31.93,78600.0,24.7406,24.7483,24.7096,24.7251,78600.0
2012-02-06 13:30:00,31.92,31.93,31.9,31.91,24500.0,24.7174,24.7251,24.7019,24.7096,24500.0
2012-02-06 13:40:00,31.9,31.93,31.86,31.87,174100.0,24.7019,24.7251,24.6709,24.6786,174100.0
2012-02-06 13:50:00,31.87,31.91,31.86,31.89,131300.0,24.6786,24.7096,24.6709,24.6941,131300.0
2012-02-06 14:00:00,31.88,31.95,31.85,31.91,81100.0,24.6864,24.7406,24.6631,24.7096,81100.0
2012-02-06 14:10:00,31.91,31.96,31.88,31.89,82700.0,24.7096,24.7483,24.6864,24.6941,82700.0
2012-02-06 14:20:00,31.89,31.96,31.88,31.96,133300.0,24.6941,24.7483,24.6864,24.7483,133300.0
2012-02-06 14:30:00,31.95,31.97,31.95,31.96,48900.0,24.7406,24.7561,24.7406,24.7483,48900.0
2012-02-06 14:40:00,31.97,31.98,31.89,31.94,127600.0,24.7561,24.7638,24.6941,24.7328,127600.0
2012-02-06 14:50:00,31.94,31.98,31.93,31.95,68000.0,24.7328,24.7638,24.7251,24.7406,68000.0
2012-02-06 15:00:00,31.95,31.97,31.94,31.97,81000.0,24.7406,24.7561,24.7328,24.7561,81000.0
2012-02-06 15:10:00,31.97,31.97,31.93,31.96,85400.0,24.7561,24.7561,24.7251,24.7483,85400.0
2012-02-06 15:20:00,31.96,31.98,31.94,31.95,153700.0,24.7483,24.7638,24.7328,24.7406,153700.0
2012-02-06 15:30:00,31.96,31.99,31.95,31.98,105500.0,24.7483,24.7716,24.7406,24.7638,105500.0
2012-02-06 15:40:00,31.98,32.02,31.98,32.01,214400.0,24.7638,24.7948,24.7638,24.787,214400.0
2012-02-06 15:50:00,32.0,32.01,31.94,31.94,512300.0,24.7793,24.787,24.7328,24.7328,512300.0
2012-02-07 09:30:00,31.76,31.87,31.68,31.7,100100.0,24.5935,24.6786,24.5315,24.547,100100.0
2012-02-07 09:40:00,31.69,31.74,31.68,31.74,90000.0,24.5393,24.578,24.5315,24.578,90000.0
2012-02-07 09:50:00,31.73,31.73,31.65,31.65,113600.0,24.5702,24.5702,24.5083,24.5083,113600.0
2012-02-07 10:00:00,31.65,31.67,31.55,31.56,138800.0,24.5083,24.5238,24.4308,24.4386,138800.0
2012-02-07 10:10:00,31.56,31.68,31.56,31.65,107200.0,24.4386,24.5315,24.4386,24.5083,107200.0
2012-02-07 10:20:00,31.66,31.72,31.63,31.66,82700.0,24.516,24.5625,24.4928,24.516,82700.0
2012-02-07 10:30:00,31.66,31.74,31.66,31.73,78700.0,24.516,24.578,24.516,24.5702,78700.0
2012-02-07 10:40:00,31.74,31.82,31.71,31.78,125800.0,24.578,24.6399,24.5547,24.6089,125800.0
2012-02-07 10:50:00,31.78,31.88,31.77,31.88,77200.0,24.6089,24.6864,24.6012,24.6864,77200.0
2012-02-07 11:00:00,31.88,31.94,31.85,31.93,77100.0,24.6864,24.7328,24.6631,24.7251,77100.0
2012-02-07 11:10:00,31.92,32.0,31.89,31.98,180600.0,24.7174,24.7793,24.6941,24.7638,180600.0
2012-02-07 11:20:00,31.98,32.1,31.97,32.1,106900.0,24.7638,24.8567,24.7561,24.8567,106900.0
2012-02-07 11:30:00,32.1,32.22,32.1,32.2,227500.0,24.8567,24.9497,24.8567,24.9342,227500.0
2012-02-07 11:40:00,32.2,32.23,32.15,32.16,103800.0,24.9342,24.9574,24.8955,24.9032,103800.0
2012-02-07 11:50:00,32.15,32.18,32.11,32.15,73100.0,24.8955,24.9187,24.8645,24.8955,73100.0
2012-02-07 12:00:00,32.15,32.2,32.09,32.1,55900.0,24.8955,24.9342,24.849,24.8567,55900.0
2012-02-07 12:10:00,32.1,32.13,32.1,32.11,36600.0,24.8567,24.88,24.8567,24.8645,36600.0
2012-02-07 12:20:00,32.11,32.13,32.06,32.11,98300.0,24.8645,24.88,24.8258,24.8645,98300.0
2012-02-07 12:30:00,32.11,32.19,32.08,32.18,65700.0,24.8645,24.9264,24.8412,24.9187,65700.0
2012-02-07 12:40:00,32.18,32.19,32.07,32.09,75700.0,24.9187,24.9264,24.8335,24.849,75700.0
2012-02-07 12:50:00,32.09,32.1,32.07,32.08,35300.0,24.849,24.8567,24.8335,24.8412,35300.0
2012-02-07 13:00:00,32.08,32.09,32.02,32.05,77700.0,24.8412,24.849,24.7948,24.818,77700.0
2012-02-07 13:10:00,32.05,32.08,32.01,32.04,70500.0,24.818,24.8412,24.787,24.8103,70500.0
2012-02-07 13:20:00,32.04,32.08,31.99,32.05,92500.0,24.8103,24.8412,24.7716,24.818,92500.0
2012-02-07 13:30:00,32.05,32.11,32.03,32.09,111100.0,24.818,24.8645,24.8025,24.849,111100.0
2012-02-07 13:40:00,32.08,32.08,32.02,32.08,73200.0,24.8412,24.8412,24.7948,24.8412,73200.0
2012-02-07 13:50:00,32.07,32.11,32.04,32.04,163600.0,24.8335,24.8645,24.8103,24.8103,163600.0
2012-02-07 14:00:00,32.05,32.09,32.03,32.05,98500.0,24.818,24.849,24.8025,24.818,98500.0
2012-02-07 14:10:00,32.06,32.06,31.95,31.98,55700.0,24.8258,24.8258,24.7406,24.7638,55700.0
2012-02-07 14:20:00,31.99,32.0,31.94,31.99,52100.0,24.7716,24.7793,24.7328,24.7716,52100.0
2012-02-07 14:30:00,31.99,32.01,31.94,31.96,77900.0,24.7716,24.787,24.7328,24.7483,77900.0
2012-02-07 14:40:00,31.97,31.98,31.89,31.91,68300.0,24.7561,24.7638,24.6941,24.7096,68300.0
2012-02-07 14:50:00,31.9,31.91,31.85,31.86,72400.0,24.7019,24.7096,24.6631,24.6709,72400.0
2012-02-07 15:00:00,31.87,31.89,31.8,31.84,138700.0,24.6786,24.6941,24.6244,24.6554,138700.0
2012-02-07 15:10:00,31.83,31.87,31.82,31.85,161400.0,24.6477,24.6786,24.6399,24.6631,161400.0
2012-02-07 15:20:00,31.86,31.9,31.83,31.88,148100.0,24.6709,24.7019,24.6477,24.6864,148100.0
2012-02-07 15:30:00,31.88,31.89,31.84,31.86,98800.0,24.6864,24.6941,24.6554,24.6709,98800.0
2012-02-07 15:40:00,31.86,31.89,31.8,31.84,190300.0,24.6709,24.6941,24.6244,24.6554,190300.0
2012-02-07 15:50:00,31.84,31.87,31.78,31.79,332300.0,24.6554,24.6786,24.6089,24.6167,332300.0
2012-02-08 09:30:00,31.58,31.8,31.52,31.79,254100.0,24.4541,24.6244,24.4076,24.6167,254100.0
2012-02-08 09:40:00,31.79,32.0,31.77,32.0,167100.0,24.6167,24.7793,24.6012,24.7793,167100.0
2012-02-08 09:50:00,32.0,32.06,32.0,32.01,152900.0,24.7793,24.8258,24.7793,24.787,152900.0
2012-02-08 10:00:00,32.01,32.08,31.95,31.98,152700.0,24.787,24.8412,24.7406,24.7638,152700.0
2012-02-08 10:10:00,31.97,32.09,31.95,32.07,83100.0,24.7561,24.849,24.7406,24.8335,83100.0
2012-02-08 10:20:00,32.07,32.11,32.02,32.11,88600.0,24.8335,24.8645,24.7948,24.8645,88600.0
2012-02-08 10:30:00,32.11,32.13,32.0,32.08,110800.0,24.8645,24.88,24.7793,24.8412,110800.0
2012-02-08 10:40:00,32.07,32.11,31.98,32.0,156500.0,24.8335,24.8645,24.7638,24.7793,156500.0
2012-02-08 10:50:00,32.0,32.08,31.99,32.07,80100.0,24.7793,24.8412,24.7716,24.8335,80100.0
2012-02-08 11:00:00,32.07,32.11,31.94,31.95,114000.0,24.8335,24.8645,24.7328,24.7406,114000.0
2012-02-08 11:10:00,31.95,31.95,31.82,31.84,181400.0,24.7406,24.7406,24.6399,24.6554,181400.0
2012-02-08 11:20:00,31.82,31.88,31.77,31.88,118700.0,24.6399,24.6864,24.6012,24.6864,118700.0
2012-02-08 11:30:00,31.88,31.93,31.84,31.91,141800.0,24.6864,24.7251,24.6554,24.7096,141800.0
2012-02-08 11:40:00,31.93,31.93,31.87,31.93,78000.0,24.7251,24.7251,24.6786,24.7251,78000.0
2012-02-08 11:50:00,31.92,32.0,31.91,31.94,39700.0,24.7174,24.7793,24.7096,24.7328,39700.0
2012-02-08 12:00:00,31.94,31.96,31.88,31.88,45800.0,24.7328,24.7483,24.6864,24.6864,45800.0
2012-02-08 12:10:00,31.88,31.91,31.82,31.88,42700.0,24.6864,24.7096,24.6399,24.6864,42700.0
2012-02-08 12:20:00,31.88,31.91,31.86,31.9,42500.0,24.6864,24.7096,24.6709,24.7019,42500.0
2012-02-08 12:30:00,31.9,31.92,31.82,31.83,65700.0,24.7019,24.7174,24.6399,24.6477,65700.0
2012-02-08 12:40:00,31.84,31.87,31.84,31.86,86800.0,24.6554,24.6786,24.6554,24.6709,86800.0
2012-02-08 12:50:00,31.86,31.91,31.84,31.91,47900.0,24.6709,24.7096,24.6554,24.7096,47900.0
2012-02-08 13:00:00,31.91,31.95,31.86,31.87,81900.0,24.7096,24.7406,24.6709,24.6786,81900.0
2012-02-08 13:10:00,31.87,31.89,31.85,31.86,50400.0,24.6786,24.6941,24.6631,24.6709,50400.0
2012-02-08 13:20:00,31.86,31.91,31.85,31.89,63100.0,24.6709,24.7096,24.6631,24.6941,63100.0
2012-02-08 13:30:00,31.9,31.92,31.89,31.9,59000.0,24.7019,24.7174,24.6941,24.7019,59000.0
2012-02-08 13:40:00,31.9,31.91,31.82,31.86,300300.0,24.7019,24.7096,24.6399,24.6709,300300.0
2012-02-08 13:50:00,31.85,31.91,31.85,31.9,118300.0,24.6631,24.7096,24.6631,24.7019,118300.0
2012-02-08 14:00:00,31.9,31.92,31.85,31.91,114100.0,24.7019,24.7174,24.6631,24.7096,114100.0
2012-02-08 14:10:00,31.92,31.93,31.89,31.93,92100.0,24.7174,24.7251,24.6941,24.7251,92100.0
2012-02-08 14:20:00,31.93,31.96,31.92,31.93,41400.0,24.7251,24.7483,24.7174,24.7251,41400.0
2012-02-08 14:30:00,31.92,31.95,31.92,31.95,30600.0,24.7174,24.7406,24.7174,24.7406,30600.0
2012-02-08 14:40:00,31.95,32.05,31.94,32.02,78300.0,24.7406,24.818,24.7328,24.7948,78300.0
2012-02-08 14:50:00,32.01,32.07,32.01,32.06,80500.0,24.787,24.8335,24.787,24.8258,80500.0
2012-02-08 15:00:00,32.07,32.07,32.01,32.01,77800.0,24.8335,24.8335,24.787,24.787,77800.0
2012-02-08 15:10:00,32.02,32.02,31.98,32.01,66900.0,24.7948,24.7948,24.7638,24.787,66900.0
2012-02-08 15:20:00,32.01,32.04,31.98,32.03,87600.0,24.787,24.8103,24.7638,24.8025,87600.0
2012-02-08 15:30:00,32.04,32.05,32.01,32.03,103400.0,24.8103,24.818,24.787,24.8025,103400.0
2012-02-08 15:40:00,32.02,32.05,31.99,32.04,184700.0,24.7948,24.818,24.7716,24.8103,184700.0
2012-02-08 15:50:00,32.04,32.05,31.98,32.0,227200.0,24.8103,24.818,24.7638,24.7793,227200.0
2012-02-09 09:30:00,32.14,32.18,31.95,32.03,121100.0,24.8877,24.9187,24.7406,24.8025,121100.0
2012-02-09 09:40:00,32.02,32.13,31.94,32.03,78300.0,24.7948,24.88,24.7328,24.8025,78300.0
2012-02-09 09:50:00,32.04,32.13,32.01,32.07,76700.0,24.8103,24.88,24.787,24.8335,76700.0
2012-02-09 10:00:00,32.07,32.09,31.9,31.91,75000.0,24.8335,24.849,24.7019,24.7096,75000.0
2012-02-09 10:10:00,31.91,31.97,31.9,31.96,53200.0,24.7096,24.7561,24.7019,24.7483,53200.0
2012-02-09 10:20:00,31.96,31.96,31.75,31.79,97000.0,24.7483,24.7483,24.5857,24.6167,97000.0
2012-02-09 10:30:00,31.78,31.81,31.7,31.71,129500.0,24.6089,24.6322,24.547,24.5547,129500.0
2012-02-09 10:40:00,31.71,31.72,31.64,31.67,172200.0,24.5547,24.5625,24.5005,24.5238,172200.0
2012-02-09 10:50:00,31.67,31.82,31.66,31.77,88400.0,24.5238,24.6399,24.516,24.6012,88400.0
2012-02-09 11:00:00,31.79,31.86,31.76,31.76,99000.0,24.6167,24.6709,24.5935,24.5935,99000.0
2012-02-09 11:10:00,31.76,31.82,31.76,31.79,85400.0,24.5935,24.6399,24.5935,24.6167,85400.0
2012-02-09 11:20:00,31.78,31.85,31.72,31.72,102800.0,24.6089,24.6631,24.5625,24.5625,102800.0
2012-02-09 11:30:00,31.72,31.79,31.64,31.64,78800.0,24.5625,24.6167,24.5005,24.5005,78800.0
2012-02-09 11:40:00,31.64,31.7,31.58,31.7,133600.0,24.5005,24.547,24.4541,24.547,133600.0
2012-02-09 11:50:00,31.7,31.83,31.7,31.82,40200.0,24.547,24.6477,24.547,24.6399,40200.0
2012-02-09 12:00:00,31.83,31.95,31.83,31.93,112800.0,24.6477,24.7406,24.6477,24.7251,112800.0
2012-02-09 12:10:00,31.93,31.96,31.89,31.91,60000.0,24.7251,24.7483,24.6941,24.7096,60000.0
2012-02-09 12:20:00,31.92,31.98,31.9,31.95,80300.0,24.7174,24.7638,24.7019,24.7406,80300.0
2012-02-09 12:30:00,31.95,31.98,31.92,31.95,141100.0,24.7406,24.7638,24.7174,24.7406,141100.0
2012-02-09 12:40:00,31.96,31.99,31.92,31.97,367900.0,24.7483,24.7716,24.7174,24.7561,367900.0
2012-02-09 12:50:00,31.98,32.01,31.92,31.99,37500.0,24.7638,24.787,24.7174,24.7716,37500.0
2012-02-09 13:00:00,31.99,32.03,31.97,31.97,34900.0,24.7716,24.8025,24.7561,24.7561,34900.0
2012-02-09 13:10:00,31.97,32.01,31.97,31.99,45800.0,24.7561,24.787,24.7561,24.7716,45800.0
2012-02-09 13:20:00,31.99,32.04,31.99,31.99,123400.0,24.7716,24.8103,24.7716,24.7716,123400.0
2012-02-09 13:30:00,31.99,32.08,31.98,32.05,139800.0,24.7716,24.8412,24.7638,24.818,139800.0
2012-02-09 13:40:00,32.06,32.08,32.02,32.05,66300.0,24.8258,24.8412,24.7948,24.818,66300.0
2012-02-09 13:50:00,32.06,32.13,32.05,32.12,80800.0,24.8258,24.88,24.818,24.8722,80800.0
2012-02-09 14:00:00,32.12,32.15,32.11,32.12,51100.0,24.8722,24.8955,24.8645,24.8722,51100.0
2012-02-09 14:10:00,32.11,32.14,32.1,32.11,50200.0,24.8645,24.8877,24.8567,24.8645,50200.0
2012-02-09 14:20:00,32.11,32.14,32.04,32.12,104600.0,24.8645,24.8877,24.8103,24.8722,104600.0
2012-02-09 14:30:00,32.13,32.17,32.11,32.13,170900.0,24.88,24.9109,24.8645,24.88,170900.0
2012-02-09 14:40:00,32.13,32.15,32.11,32.12,37400.0,24.88,24.8955,24.8645,24.8722,37400.0
2012-02-09 14:50:00,32.13,32.15,32.1,32.12,68600.0,24.88,24.8955,24.8567,24.8722,68600.0
2012-02-09 15:00:00,32.12,32.15,32.07,32.07,174600.0,24.8722,24.8955,24.8335,24.8335,174600.0
2012-02-09 15:10:00,32.06,32.1,32.04,32.07,77500.0,24.8258,24.8567,24.8103,24.8335,77500.0
2012-02-09 15:20:00,32.07,32.07,32.01,32.01,101300.0,24.8335,24.8335,24.787,24.787,101300.0
2012-02-09 15:30:00,32.02,32.04,31.99,32.04,215300.0,24.7948,24.8103,24.7716,24.8103,215300.0
2012-02-09 15:40:00,32.04,32.04,31.98,32.0,253900.0,24.8103,24.8103,24.7638,24.7793,253900.0
2012-02-09 15:50:00,32.01,32.04,31.97,31.98,461200.0,24.787,24.8103,24.7561,24.7638,461200.0
2012-02-10 09:30:00,31.68,31.7,31.44,31.44,204400.0,24.5315,24.547,24.3457,24.3457,204400.0
2012-02-10 09:40:00,31.44,31.58,31.44,31.55,112300.0,24.3457,24.4541,24.3457,24.4308,112300.0
2012-02-10 09:50:00,31.55,31.55,31.42,31.44,152200.0,24.4308,24.4308,24.3302,24.3457,152200.0
2012-02-10 10:00:00,31.45,31.5,31.4,31.4,101400.0,24.3534,24.3921,24.3147,24.3147,101400.0
2012-02-10 10:10:00,31.41,31.42,31.34,31.36,114800.0,24.3224,24.3302,24.2682,24.2837,114800.0
2012-02-10 10:20:00,31.36,31.43,31.31,31.43,99200.0,24.2837,24.3379,24.245,24.3379,99200.0
2012-02-10 10:30:00,31.42,31.44,31.35,31.35,82200.0,24.3302,24.3457,24.276,24.276,82200.0
2012-02-10 10:40:00,31.35,31.38,31.33,31.34,61800.0,24.276,24.2992,24.2605,24.2682,61800.0
2012-02-10 10:50:00,31.35,31.36,31.3,31.32,81000.0,24.276,24.2837,24.2373,24.2527,81000.0
2012-02-10 11:00:00,31.33,31.39,31.33,31.38,86400.0,24.2605,24.3069,24.2605,24.2992,86400.0
2012-02-10 11:10:00,31.38,31.38,31.31,31.33,38000.0,24.2992,24.2992,24.245,24.2605,38000.0
2012-02-10 11:20:00,31.34,31.34,31.28,31.29,51400.0,24.2682,24.2682,24.2218,24.2295,51400.0
2012-02-10 11:30:00,31.29,31.3,31.29,31.3,85200.0,24.2295,24.2373,24.2295,24.2373,85200.0
2012-02-10 11:40:00,31.3,31.31,31.28,31.31,45100.0,24.2373,24.245,24.2218,24.245,45100.0
2012-02-10 11:50:00,31.31,31.34,31.3,31.34,105600.0,24.245,24.2682,24.2373,24.2682,105600.0
2012-02-10 12:00:00,31.34,31.37,31.33,31.36,116400.0,24.2682,24.2915,24.2605,24.2837,116400.0
2012-02-10 12:10:00,31.36,31.37,31.33,31.35,149800.0,24.2837,24.2915,24.2605,24.276,149800.0
2012-02-10 12:20:00,31.35,31.36,31.32,31.36,60400.0,24.276,24.2837,24.2527,24.2837,60400.0
2012-02-10 12:30:00,31.36,31.38,31.35,31.37,108800.0,24.2837,24.2992,24.276,24.2915,108800.0
2012-02-10 12:40:00,31.37,31.4,31.36,31.4,56900.0,24.2915,24.3147,24.2837,24.3147,56900.0
2012-02-10 12:50:00,31.41,31.41,31.37,31.38,105700.0,24.3224,24.3224,24.2915,24.2992,105700.0
2012-02-10 13:00:00,31.38,31.39,31.27,31.27,67600.0,24.2992,24.3069,24.214,24.214,67600.0
2012-02-10 13:10:00,31.28,31.29,31.23,31.26,66200.0,24.2218,24.2295,24.183,24.2063,66200.0
2012-02-10 13:20:00,31.26,31.3,31.22,31.28,127900.0,24.2063,24.2373,24.1753,24.2218,127900.0
2012-02-10 13:30:00,31.28,31.28,31.2,31.27,47600.0,24.2218,24.2218,24.1598,24.214,47600.0
2012-02-10 13:40:00,31.27,31.27,31.21,31.22,65400.0,24.214,24.214,24.1676,24.1753,65400.0
2012-02-10 13:50:00,31.23,31.24,31.16,31.17,88400.0,24.183,24.1908,24.1288,24.1366,88400.0
2012-02-10 14:00:00,31.17,31.23,31.1,31.11,168800.0,24.1366,24.183,24.0824,24.0901,168800.0
2012-02-10 14:10:00,31.11,31.12,31.04,31.09,88400.0,24.0901,24.0979,24.0359,24.0746,88400.0
2012-02-10 14:20:00,31.09,31.12,31.05,31.09,179200.0,24.0746,24.0979,24.0437,24.0746,179200.0
2012-02-10 14:30:00,31.09,31.12,31.06,31.08,189100.0,24.0746,24.0979,24.0514,24.0669,189100.0
2012-02-10 14:40:00,31.08,31.11,31.06,31.07,84400.0,24.0669,24.0901,24.0514,24.0592,84400.0
2012-02-10 14:50:00,31.07,31.11,31.03,31.06,105700.0,24.0592,24.0901,24.0282,24.0514,105700.0
2012-02-10 15:00:00,31.06,31.06,30.97,30.98,171900.0,24.0514,24.0514,23.9817,23.9895,171900.0
2012-02-10 15:10:00,30.98,31.05,30.94,31.05,374100.0,23.9895,24.0437,23.9585,24.0437,374100.0
2012-02-10 15:20:00,31.05,31.09,31.0,31.03,242700.0,24.0437,24.0746,24.0049,24.0282,242700.0
2012-02-10 15:30:00,31.03,31.08,30.99,31.0,261200.0,24.0282,24.0669,23.9972,24.0049,261200.0
2012-02-10 15:40:00,31.01,31.13,31.0,31.01,296300.0,24.0127,24.1056,24.0049,24.0127,296300.0
2012-02-10 15:50:00,31.02,31.06,30.98,31.04,635300.0,24.0204,24.0514,23.9895,24.0359,635300.0
2012-02-13 09:30:00,30.92,31.14,30.9,30.97,308100.0,23.943,24.1134,23.9275,23.9817,308100.0
2012-02-13 09:40:00,30.98,30.98,30.76,30.76,194000.0,23.9895,23.9895,23.8191,23.8191,194000.0
2012-02-13 09:50:00,30.76,30.77,30.5,30.68,439100.0,23.8191,23.8268,23.6178,23.7572,439100.0
2012-02-13 10:00:00,30.72,30.72,30.58,30.59,209700.0,23.7881,23.7881,23.6797,23.6875,209700.0
2012-02-13 10:10:00,30.6,30.61,30.55,30.57,134000.0,23.6952,23.7029,23.6565,23.672,134000.0
2012-02-13 10:20:00,30.57,30.65,30.55,30.62,207500.0,23.672,23.7339,23.6565,23.7107,207500.0
2012-02-13 10:30:00,30.63,30.66,30.56,30.58,136400.0,23.7184,23.7417,23.6642,23.6797,136400.0
2012-02-13 10:40:00,30.58,30.63,30.49,30.5,279300.0,23.6797,23.7184,23.61,23.6178,279300.0
2012-02-13 10:50:00,30.5,30.65,30.49,30.64,88600.0,23.6178,23.7339,23.61,23.7262,88600.0
2012-02-13 11:00:00,30.64,30.65,30.53,30.54,109700.0,23.7262,23.7339,23.641,23.6487,109700.0
2012-02-13 11:10:00,30.53,30.57,30.5,30.53,210400.0,23.641,23.672,23.6178,23.641,210400.0
2012-02-13 11:20:00,30.53,30.56,30.51,30.56,170000.0,23.641,23.6642,23.6255,23.6642,170000.0
2012-02-13 11:30:00,30.57,30.71,30.56,30.7,94500.0,23.672,23.7804,23.6642,23.7726,94500.0
2012-02-13 11:40:00,30.71,30.73,30.63,30.64,183900.0,23.7804,23.7959,23.7184,23.7262,183900.0
2012-02-13 11:50:00,30.64,30.65,30.63,30.64,90700.0,23.7262,23.7339,23.7184,23.7262,90700.0
2012-02-13 12:00:00,30.65,30.65,30.6,30.65,99900.0,23.7339,23.7339,23.6952,23.7339,99900.0
2012-02-13 12:10:00,30.65,30.67,30.63,30.65,164900.0,23.7339,23.7494,23.7184,23.7339,164900.0
2012-02-13 12:20:00,30.65,30.66,30.62,30.64,42100.0,23.7339,23.7417,23.7107,23.7262,42100.0
2012-02-13 12:30:00,30.63,30.67,30.59,30.65,151100.0,23.7184,23.7494,23.6875,23.7339,151100.0
2012-02-13 12:40:00,30.64,30.67,30.64,30.64,126800.0,23.7262,23.7494,23.7262,23.7262,126800.0
2012-02-13 12:50:00,30.64,30.75,30.64,30.75,85600.0,23.7262,23.8114,23.7262,23.8114,85600.0
2012-02-13 13:00:00,30.75,30.77,30.7,30.76,128200.0,23.8114,23.8268,23.7726,23.8191,128200.0
2012-02-13 13:10:00,30.76,30.8,30.69,30.73,193100.0,23.8191,23.8501,23.7649,23.7959,193100.0
2012-02-13 13:20:00,30.72,30.76,30.72,30.74,125400.0,23.7881,23.8191,23.7881,23.8036,125400.0
2012-02-13 13:30:00,30.74,30.75,30.72,30.74,66300.0,23.8036,23.8114,23.7881,23.8036,66300.0
2012-02-13 13:40:00,30.74,30.74,30.68,30.69,146300.0,23.8036,23.8036,23.7572,23.7649,146300.0
2012-02-13 13:50:00,30.7,30.7,30.63,30.65,185900.0,23.7726,23.7726,23.7184,23.7339,185900.0
2012-02-13 14:00:00,30.66,30.67,30.64,30.65,88600.0,23.7417,23.7494,23.7262,23.7339,88600.0
2012-02-13 14:10:00,30.65,30.65,30.63,30.64,59500.0,23.7339,23.7339,23.7184,23.7262,59500.0
2012-02-13 14:20:00,30.64,30.64,30.59,30.61,88400.0,23.7262,23.7262,23.6875,23.7029,88400.0
2012-02-13 14:30:00,30.61,30.65,30.59,30.63,124500.0,23.7029,23.7339,23.6875,23.7184,124500.0
2012-02-13 14:40:00,30.63,30.65,30.63,30.64,93800.0,23.7184,23.7339,23.7184,23.7262,93800.0
2012-02-13 14:50:00,30.64,30.65,30.58,30.59,179900.0,23.7262,23.7339,23.6797,23.6875,179900.0
2012-02-13 15:00:00,30.6,30.65,30.6,30.64,76900.0,23.6952,23.7339,23.6952,23.7262,76900.0
2012-02-13 15:10:00,30.64,30.65,30.64,30.65,99100.0,23.7262,23.7339,23.7262,23.7339,99100.0
2012-02-13 15:20:00,30.64,30.65,30.6,30.61,268300.0,23.7262,23.7339,23.6952,23.7029,268300.0
2012-02-13 15:30:00,30.6,30.61,30.55,30.57,251600.0,23.6952,23.7029,23.6565,23.672,251600.0
2012-02-13 15:40:00,30.57,30.58,30.5,30.51,372600.0,23.672,23.6797,23.6178,23.6255,372600.0
2012-02-13 15:50:00,30.51,30.54,30.46,30.52,525600.0,23.6255,23.6487,23.5868,23.6333,525600.0
2012-02-14 09:30:00,30.51,30.51,30.25,30.27,163800.0,23.6255,23.6255,23.4242,23.4397,163800.0
2012-02-14 09:40:00,30.27,30.32,30.18,30.18,240200.0,23.4397,23.4784,23.37,23.37,240200.0
2012-02-14 09:50:00,30.19,30.19,29.98,30.03,615000.0,23.3777,23.3777,23.2151,23.2538,615000.0
2012-02-14 10:00:00,30.03,30.11,29.95,30.04,277800.0,23.2538,23.3158,23.1919,23.2616,277800.0
2012-02-14 10:10:00,30.04,30.19,30.03,30.16,212100.0,23.2616,23.3777,23.2538,23.3545,212100.0
2012-02-14 10:20:00,30.16,30.3,30.16,30.27,180800.0,23.3545,23.4629,23.3545,23.4397,180800.0
2012-02-14 10:30:00,30.27,30.35,30.25,30.29,202500.0,23.4397,23.5016,23.4242,23.4552,202500.0
2012-02-14 10:40:00,30.29,30.3,30.24,30.27,98400.0,23.4552,23.4629,23.4164,23.4397,98400.0
2012-02-14 10:50:00,30.27,30.28,30.23,30.28,119400.0,23.4397,23.4474,23.4087,23.4474,119400.0
2012-02-14 11:00:00,30.28,30.33,30.27,30.31,95600.0,23.4474,23.4861,23.4397,23.4706,95600.0
2012-02-14 11:10:00,30.31,30.36,30.29,30.33,102300.0,23.4706,23.5094,23.4552,23.4861,102300.0
2012-02-14 11:20:00,30.34,30.36,30.28,30.34,112800.0,23.4939,23.5094,23.4474,23.4939,112800.0
2012-02-14 11:30:00,30.35,30.46,30.35,30.46,72700.0,23.5016,23.5868,23.5016,23.5868,72700.0
2012-02-14 11:40:00,30.46,30.55,30.45,30.49,139900.0,23.5868,23.6565,23.5791,23.61,139900.0
2012-02-14 11:50:00,30.49,30.6,30.46,30.47,228100.0,23.61,23.6952,23.5868,23.5945,228100.0
2012-02-14 12:00:00,30.48,30.59,30.47,30.59,68900.0,23.6023,23.6875,23.5945,23.6875,68900.0
2012-02-14 12:10:00,30.59,30.59,30.56,30.57,48000.0,23.6875,23.6875,23.6642,23.672,48000.0
2012-02-14 12:20:00,30.57,30.57,30.5,30.54,58500.0,23.672,23.672,23.6178,23.6487,58500.0
2012-02-14 12:30:00,30.54,30.57,30.53,30.56,87800.0,23.6487,23.672,23.641,23.6642,87800.0
2012-02-14 12:40:00,30.56,30.6,30.56,30.58,46700.0,23.6642,23.6952,23.6642,23.6797,46700.0
2012-02-14 12:50:00,30.58,30.58,30.49,30.51,44800.0,23.6797,23.6797,23.61,23.6255,44800.0
2012-02-14 13:00:00,30.51,30.51,30.44,30.45,55300.0,23.6255,23.6255,23.5713,23.5791,55300.0
2012-02-14 13:10:00,30.45,30.49,30.44,30.45,61600.0,23.5791,23.61,23.5713,23.5791,61600.0
2012-02-14 13:20:00,30.45,30.46,30.44,30.44,38000.0,23.5791,23.5868,23.5713,23.5713,38000.0
2012-02-14 13:30:00,30.44,30.45,30.39,30.44,120100.0,23.5713,23.5791,23.5326,23.5713,120100.0
2012-02-14 13:40:00,30.44,30.44,30.35,30.36,66800.0,23.5713,23.5713,23.5016,23.5094,66800.0
2012-02-14 13:50:00,30.35,30.43,30.34,30.41,64300.0,23.5016,23.5636,23.4939,23.5481,64300.0
2012-02-14 14:00:00,30.41,30.42,30.39,30.39,73400.0,23.5481,23.5558,23.5326,23.5326,73400.0
2012-02-14 14:10:00,30.4,30.44,30.39,30.43,142100.0,23.5403,23.5713,23.5326,23.5636,142100.0
2012-02-14 14:20:00,30.43,30.43,30.36,30.41,184700.0,23.5636,23.5636,23.5094,23.5481,184700.0
2012-02-14 14:30:00,30.42,30.42,30.35,30.36,163000.0,23.5558,23.5558,23.5016,23.5094,163000.0
2012-02-14 14:40:00,30.35,30.39,30.31,30.34,151900.0,23.5016,23.5326,23.4706,23.4939,151900.0
2012-02-14 14:50:00,30.33,30.38,30.32,30.35,75900.0,23.4861,23.5248,23.4784,23.5016,75900.0
2012-02-14 15:00:00,30.36,30.4,30.33,30.34,71600.0,23.5094,23.5403,23.4861,23.4939,71600.0
2012-02-14 15:10:00,30.34,30.36,30.3,30.31,99200.0,23.4939,23.5094,23.4629,23.4706,99200.0
2012-02-14 15:20:00,30.32,30.37,30.29,30.35,140300.0,23.4784,23.5171,23.4552,23.5016,140300.0
2012-02-14 15:30:00,30.36,30.42,30.29,30.42,140500.0,23.5094,23.5558,23.4552,23.5558,140500.0
2012-02-14 15:40:00,30.42,30.48,30.38,30.48,225000.0,23.5558,23.6023,23.5248,23.6023,225000.0
2012-02-14 15:50:00,30.48,30.51,30.39,30.42,451200.0,23.6023,23.6255,23.5326,23.5558,451200.0
2012-02-15 09:30:00,30.58,30.59,30.36,30.36,173200.0,23.6797,23.6875,23.5094,23.5094,173200.0
2012-02-15 09:40:00,30.36,30.44,30.36,30.44,105300.0,23.5094,23.5713,23.5094,23.5713,105300.0
2012-02-15 09:50:00,30.44,30.55,30.44,30.54,102000.0,23.5713,23.6565,23.5713,23.6487,102000.0
2012-02-15 10:00:00,30.55,30.58,30.5,30.55,124000.0,23.6565,23.6797,23.6178,23.6565,124000.0
2012-02-15 10:10:00,30.56,30.6,30.54,30.56,127500.0,23.6642,23.6952,23.6487,23.6642,127500.0
2012-02-15 10:20:00,30.55,30.63,30.55,30.62,160500.0,23.6565,23.7184,23.6565,23.7107,160500.0
2012-02-15 10:30:00,30.63,30.63,30.54,30.55,138000.0,23.7184,23.7184,23.6487,23.6565,138000.0
2012-02-15 10:40:00,30.55,30.59,30.52,30.54,241700.0,23.6565,23.6875,23.6333,23.6487,241700.0
2012-02-15 10:50:00,30.54,30.57,30.52,30.57,175500.0,23.6487,23.672,23.6333,23.672,175500.0
2012-02-15 11:00:00,30.56,30.56,30.52,30.53,147600.0,23.6642,23.6642,23.6333,23.641,147600.0
2012-02-15 11:10:00,30.53,30.55,30.5,30.55,97100.0,23.641,23.6565,23.6178,23.6565,97100.0
2012-02-15 11:20:00,30.55,30.63,30.54,30.62,129200.0,23.6565,23.7184,23.6487,23.7107,129200.0
2012-02-15 11:30:00,30.62,30.75,30.6,30.74,221600.0,23.7107,23.8114,23.6952,23.8036,221600.0
2012-02-15 11:40:00,30.75,30.75,30.64,30.64,287000.0,23.8114,23.8114,23.7262,23.7262,287000.0
2012-02-15 11:50:00,30.64,30.65,30.61,30.63,42700.0,23.7262,23.7339,23.7029,23.7184,42700.0
2012-02-15 12:00:00,30.63,30.64,30.58,30.63,217400.0,23.7184,23.7262,23.6797,23.7184,217400.0
2012-02-15 12:10:00,30.63,30.63,30.58,30.6,93700.0,23.7184,23.7184,23.6797,23.6952,93700.0
2012-02-15 12:20:00,30.6,30.62,30.58,30.6,130500.0,23.6952,23.7107,23.6797,23.6952,130500.0
2012-02-15 12:30:00,30.61,30.62,30.54,30.55,170300.0,23.7029,23.7107,23.6487,23.6565,170300.0
2012-02-15 12:40:00,30.55,30.55,30.4,30.4,127900.0,23.6565,23.6565,23.5403,23.5403,127900.0
2012-02-15 12:50:00,30.41,30.43,30.36,30.36,155100.0,23.5481,23.5636,23.5094,23.5094,155100.0
2012-02-15 13:00:00,30.36,30.38,30.27,30.38,328000.0,23.5094,23.5248,23.4397,23.5248,328000.0
2012-02-15 13:10:00,30.38,30.42,30.29,30.36,246100.0,23.5248,23.5558,23.4552,23.5094,246100.0
2012-02-15 13:20:00,30.36,30.43,30.36,30.41,76600.0,23.5094,23.5636,23.5094,23.5481,76600.0
2012-02-15 13:30:00,30.4,30.42,30.37,30.39,71300.0,23.5403,23.5558,23.5171,23.5326,71300.0
2012-02-15 13:40:00,30.39,30.4,30.36,30.38,83700.0,23.5326,23.5403,23.5094,23.5248,83700.0
2012-02-15 13:50:00,30.38,30.43,30.35,30.43,87400.0,23.5248,23.5636,23.5016,23.5636,87400.0
2012-02-15 14:00:00,30.43,30.45,30.32,30.33,366100.0,23.5636,23.5791,23.4784,23.4861,366100.0
2012-02-15 14:10:00,30.34,30.36,30.29,30.36,236600.0,23.4939,23.5094,23.4552,23.5094,236600.0
2012-02-15 14:20:00,30.36,30.45,30.35,30.42,98100.0,23.5094,23.5791,23.5016,23.5558,98100.0
2012-02-15 14:30:00,30.41,30.45,30.37,30.42,89800.0,23.5481,23.5791,23.5171,23.5558,89800.0
2012-02-15 14:40:00,30.41,30.45,30.37,30.37,105800.0,23.5481,23.5791,23.5171,23.5171,105800.0
2012-02-15 14:50:00,30.37,30.39,30.2,30.2,298300.0,23.5171,23.5326,23.3855,23.3855,298300.0
2012-02-15 15:00:00,30.21,30.26,30.15,30.19,271200.0,23.3932,23.4319,23.3467,23.3777,271200.0
2012-02-15 15:10:00,30.19,30.2,30.1,30.11,219000.0,23.3777,23.3855,23.308,23.3158,219000.0
2012-02-15 15:20:00,30.11,30.18,30.11,30.17,180300.0,23.3158,23.37,23.3158,23.3622,180300.0
2012-02-15 15:30:00,30.17,30.24,30.15,30.23,308300.0,23.3622,23.4164,23.3467,23.4087,308300.0
2012-02-15 15:40:00,30.23,30.28,30.16,30.16,409800.0,23.4087,23.4474,23.3545,23.3545,409800.0
2012-02-15 15:50:00,30.16,30.29,30.16,30.24,449100.0,23.3545,23.4552,23.3545,23.4164,449100.0
2012-02-16 09:30:00,30.51,30.51,30.34,30.35,125600.0,23.6255,23.6255,23.4939,23.5016,125600.0
2012-02-16 09:40:00,30.35,30.41,30.31,30.33,66700.0,23.5016,23.5481,23.4706,23.4861,66700.0
2012-02-16 09:50:00,30.34,30.36,30.25,30.3,117600.0,23.4939,23.5094,23.4242,23.4629,117600.0
2012-02-16 10:00:00,30.31,30.42,30.3,30.4,190400.0,23.4706,23.5558,23.4629,23.5403,190400.0
2012-02-16 10:10:00,30.4,30.46,30.39,30.43,272200.0,23.5403,23.5868,23.5326,23.5636,272200.0
2012-02-16 10:20:00,30.43,30.49,30.4,30.48,172500.0,23.5636,23.61,23.5403,23.6023,172500.0
2012-02-16 10:30:00,30.48,30.54,30.47,30.5,218500.0,23.6023,23.6487,23.5945,23.6178,218500.0
2012-02-16 10:40:00,30.5,30.51,30.48,30.5,254900.0,23.6178,23.6255,23.6023,23.6178,254900.0
2012-02-16 10:50:00,30.5,30.51,30.4,30.42,50900.0,23.6178,23.6255,23.5403,23.5558,50900.0
2012-02-16 11:00:00,30.42,30.49,30.41,30.44,141300.0,23.5558,23.61,23.5481,23.5713,141300.0
2012-02-16 11:10:00,30.44,30.54,30.43,30.52,64300.0,23.5713,23.6487,23.5636,23.6333,64300.0
2012-02-16 11:20:00,30.54,30.54,30.46,30.51,174500.0,23.6487,23.6487,23.5868,23.6255,174500.0
2012-02-16 11:30:00,30.51,30.56,30.46,30.55,147100.0,23.6255,23.6642,23.5868,23.6565,147100.0
2012-02-16 11:40:00,30.55,30.57,30.53,30.55,112500.0,23.6565,23.672,23.641,23.6565,112500.0
2012-02-16 11:50:00,30.54,30.66,30.53,30.58,130400.0,23.6487,23.7417,23.641,23.6797,130400.0
2012-02-16 12:00:00,30.59,30.61,30.58,30.61,61200.0,23.6875,23.7029,23.6797,23.7029,61200.0
2012-02-16 12:10:00,30.61,30.64,30.58,30.6,124400.0,23.7029,23.7262,23.6797,23.6952,124400.0
2012-02-16 12:20:00,30.6,30.63,30.57,30.57,80800.0,23.6952,23.7184,23.672,23.672,80800.0
2012-02-16 12:30:00,30.57,30.62,30.57,30.62,73700.0,23.672,23.7107,23.672,23.7107,73700.0
2012-02-16 12:40:00,30.62,30.63,30.58,30.59,34600.0,23.7107,23.7184,23.6797,23.6875,34600.0
2012-02-16 12:50:00,30.59,30.62,30.58,30.6,32000.0,23.6875,23.7107,23.6797,23.6952,32000.0
2012-02-16 13:00:00,30.6,30.62,30.58,30.6,57700.0,23.6952,23.7107,23.6797,23.6952,57700.0
2012-02-16 13:10:00,30.61,30.65,30.6,30.64,65500.0,23.7029,23.7339,23.6952,23.7262,65500.0
2012-02-16 13:20:00,30.65,30.67,30.64,30.65,52000.0,23.7339,23.7494,23.7262,23.7339,52000.0
2012-02-16 13:30:00,30.65,30.67,30.63,30.64,64600.0,23.7339,23.7494,23.7184,23.7262,64600.0
2012-02-16 13:40:00,30.64,30.65,30.61,30.62,47300.0,23.7262,23.7339,23.7029,23.7107,47300.0
2012-02-16 13:50:00,30.62,30.62,30.56,30.6,112600.0,23.7107,23.7107,23.6642,23.6952,112600.0
2012-02-16 14:00:00,30.6,30.64,30.59,30.6,123700.0,23.6952,23.7262,23.6875,23.6952,123700.0
2012-02-16 14:10:00,30.6,30.61,30.59,30.6,43500.0,23.6952,23.7029,23.6875,23.6952,43500.0
2012-02-16 14:20:00,30.6,30.61,30.57,30.59,39700.0,23.6952,23.7029,23.672,23.6875,39700.0
2012-02-16 14:30:00,30.6,30.64,30.58,30.63,55300.0,23.6952,23.7262,23.6797,23.7184,55300.0
2012-02-16 14:40:00,30.64,30.64,30.6,30.64,73000.0,23.7262,23.7262,23.6952,23.7262,73000.0
2012-02-16 14:50:00,30.65,30.68,30.63,30.63,61400.0,23.7339,23.7572,23.7184,23.7184,61400.0
2012-02-16 15:00:00,30.64,30.71,30.59,30.64,152100.0,23.7262,23.7804,23.6875,23.7262,152100.0
2012-02-16 15:10:00,30.64,30.66,30.63,30.65,115500.0,23.7262,23.7417,23.7184,23.7339,115500.0
2012-02-16 15:20:00,30.65,30.65,30.58,30.59,145600.0,23.7339,23.7339,23.6797,23.6875,145600.0
2012-02-16 15:30:00,30.6,30.63,30.59,30.6,195800.0,23.6952,23.7184,23.6875,23.6952,195800.0
2012-02-16 15:40:00,30.61,30.68,30.59,30.62,457600.0,23.7029,23.7572,23.6875,23.7107,457600.0
2012-02-16 15:50:00,30.62,30.64,30.59,30.6,363300.0,23.7107,23.7262,23.6875,23.6952,363300.0
2012-02-17 09:30:00,31.08,31.08,30.98,30.99,485300.0,24.0669,24.0669,23.9895,23.9972,485300.0
2012-02-17 09:40:00,31.0,31.15,30.99,31.11,404400.0,24.0049,24.1211,23.9972,24.0901,404400.0
2012-02-17 09:50:00,31.1,31.12,31.0,31.06,364200.0,24.0824,24.0979,24.0049,24.0514,364200.0
2012-02-17 10:00:00,31.07,31.08,30.98,31.01,324900.0,24.0592,24.0669,23.9895,24.0127,324900.0
2012-02-17 10:10:00,31.01,31.05,30.98,31.04,96900.0,24.0127,24.0437,23.9895,24.0359,96900.0
2012-02-17 10:20:00,31.05,31.09,31.05,31.05,150400.0,24.0437,24.0746,24.0437,24.0437,150400.0
2012-02-17 10:30:00,31.05,31.08,30.97,30.97,62600.0,24.0437,24.0669,23.9817,23.9817,62600.0
2012-02-17 10:40:00,30.97,31.01,30.92,30.94,46000.0,23.9817,24.0127,23.943,23.9585,46000.0
2012-02-17 10:50:00,30.95,30.98,30.89,30.91,55200.0,23.9662,23.9895,23.9198,23.9353,55200.0
2012-02-17 11:00:00,30.9,30.92,30.87,30.91,126800.0,23.9275,23.943,23.9043,23.9353,126800.0
2012-02-17 11:10:00,30.92,30.92,30.84,30.88,206300.0,23.943,23.943,23.8811,23.912,206300.0
2012-02-17 11:20:00,30.87,30.88,30.82,30.86,75700.0,23.9043,23.912,23.8656,23.8965,75700.0
2012-02-17 11:30:00,30.86,31.0,30.86,31.0,68100.0,23.8965,24.0049,23.8965,24.0049,68100.0
2012-02-17 11:40:00,31.0,31.02,30.97,31.0,141400.0,24.0049,24.0204,23.9817,24.0049,141400.0
2012-02-17 11:50:00,31.0,31.01,30.99,31.0,78900.0,24.0049,24.0127,23.9972,24.0049,78900.0
2012-02-17 12:00:00,31.0,31.0,30.96,31.0,126200.0,24.0049,24.0049,23.974,24.0049,126200.0
2012-02-17 12:10:00,31.0,31.02,30.99,31.0,79700.0,24.0049,24.0204,23.9972,24.0049,79700.0
2012-02-17 12:20:00,31.0,31.03,30.97,31.0,668400.0,24.0049,24.0282,23.9817,24.0049,668400.0
2012-02-17 12:30:00,31.0,31.01,30.96,30.99,58700.0,24.0049,24.0127,23.974,23.9972,58700.0
2012-02-17 12:40:00,30.99,31.01,30.97,30.97,84800.0,23.9972,24.0127,23.9817,23.9817,84800.0
2012-02-17 12:50:00,30.96,30.99,30.96,30.98,13200.0,23.974,23.9972,23.974,23.9895,13200.0
2012-02-17 13:00:00,30.98,30.99,30.95,30.96,36200.0,23.9895,23.9972,23.9662,23.974,36200.0
2012-02-17 13:10:00,30.96,31.01,30.95,31.0,451400.0,23.974,24.0127,23.9662,24.0049,451400.0
2012-02-17 13:20:00,30.99,31.01,30.99,31.01,34700.0,23.9972,24.0127,23.9972,24.0127,34700.0
2012-02-17 13:30:00,31.01,31.01,30.99,31.0,80400.0,24.0127,24.0127,23.9972,24.0049,80400.0
2012-02-17 13:40:00,31.0,31.02,30.99,31.02,68000.0,24.0049,24.0204,23.9972,24.0204,68000.0
2012-02-17 13:50:00,31.01,31.07,31.0,31.06,56400.0,24.0127,24.0592,24.0049,24.0514,56400.0
2012-02-17 14:00:00,31.06,31.06,31.02,31.04,52500.0,24.0514,24.0514,24.0204,24.0359,52500.0
2012-02-17 14:10:00,31.05,31.05,31.04,31.04,49500.0,24.0437,24.0437,24.0359,24.0359,49500.0
2012-02-17 14:20:00,31.04,31.05,31.02,31.02,633000.0,24.0359,24.0437,24.0204,24.0204,633000.0
2012-02-17 14:30:00,31.02,31.05,30.99,31.05,503800.0,24.0204,24.0437,23.9972,24.0437,503800.0
2012-02-17 14:40:00,31.05,31.11,31.05,31.08,56500.0,24.0437,24.0901,24.0437,24.0669,56500.0
2012-02-17 14:50:00,31.08,31.11,31.07,31.1,58800.0,24.0669,24.0901,24.0592,24.0824,58800.0
2012-02-17 15:00:00,31.09,31.12,31.07,31.09,93600.0,24.0746,24.0979,24.0592,24.0746,93600.0
2012-02-17 15:10:00,31.09,31.14,31.08,31.09,142700.0,24.0746,24.1134,24.0669,24.0746,142700.0
2012-02-17 15:20:00,31.08,31.12,31.04,31.05,129600.0,24.0669,24.0979,24.0359,24.0437,129600.0
2012-02-17 15:30:00,31.05,31.07,30.99,31.05,224000.0,24.0437,24.0592,23.9972,24.0437,224000.0
2012-02-17 15:40:00,31.07,31.07,31.0,31.03,119400.0,24.0592,24.0592,24.0049,24.0282,119400.0
2012-02-17 15:50:00,31.03,31.05,30.94,30.99,851600.0,24.0282,24.0437,23.9585,23.9972,851600.0
2012-02-21 09:30:00,31.02,31.02,30.92,30.98,134200.0,24.0204,24.0204,23.943,23.9895,134200.0
2012-02-21 09:40:00,30.98,31.07,30.96,31.01,171300.0,23.9895,24.0592,23.974,24.0127,171300.0
2012-02-21 09:50:00,31.01,31.06,30.99,31.05,188400.0,24.0127,24.0514,23.9972,24.0437,188400.0
2012-02-21 10:00:00,31.05,31.06,30.91,30.97,120500.0,24.0437,24.0514,23.9353,23.9817,120500.0
2012-02-21 10:10:00,30.96,31.09,30.96,31.09,153600.0,23.974,24.0746,23.974,24.0746,153600.0
2012-02-21 10:20:00,31.09,31.12,31.05,31.08,136300.0,24.0746,24.0979,24.0437,24.0669,136300.0
2012-02-21 10:30:00,31.07,31.13,31.07,31.11,107800.0,24.0592,24.1056,24.0592,24.0901,107800.0
2012-02-21 10:40:00,31.11,31.11,31.08,31.09,100400.0,24.0901,24.0901,24.0669,24.0746,100400.0
2012-02-21 10:50:00,31.1,31.1,31.02,31.03,191900.0,24.0824,24.0824,24.0204,24.0282,191900.0
2012-02-21 11:00:00,31.04,31.08,31.03,31.07,121400.0,24.0359,24.0669,24.0282,24.0592,121400.0
2012-02-21 11:10:00,31.08,31.11,31.06,31.11,115200.0,24.0669,24.0901,24.0514,24.0901,115200.0
2012-02-21 11:20:00,31.1,31.15,31.09,31.1,117900.0,24.0824,24.1211,24.0746,24.0824,117900.0
2012-02-21 11:30:00,31.1,31.11,31.08,31.09,84300.0,24.0824,24.0901,24.0669,24.0746,84300.0
2012-02-21 11:40:00,31.09,31.1,31.06,31.09,147200.0,24.0746,24.0824,24.0514,24.0746,147200.0
2012-02-21 11:50:00,31.09,31.11,31.08,31.1,60400.0,24.0746,24.0901,24.0669,24.0824,60400.0
2012-02-21 12:00:00,31.11,31.14,31.08,31.08,79800.0,24.0901,24.1134,24.0669,24.0669,79800.0
2012-02-21 12:10:00,31.09,31.09,31.07,31.08,92900.0,24.0746,24.0746,24.0592,24.0669,92900.0
2012-02-21 12:20:00,31.07,31.09,31.04,31.05,34000.0,24.0592,24.0746,24.0359,24.0437,34000.0
2012-02-21 12:30:00,31.05,31.07,31.04,31.04,62300.0,24.0437,24.0592,24.0359,24.0359,62300.0
2012-02-21 12:40:00,31.05,31.07,31.04,31.05,54400.0,24.0437,24.0592,24.0359,24.0437,54400.0
2012-02-21 12:50:00,31.05,31.05,31.0,31.04,50300.0,24.0437,24.0437,24.0049,24.0359,50300.0
2012-02-21 13:00:00,31.04,31.1,31.04,31.1,56800.0,24.0359,24.0824,24.0359,24.0824,56800.0
2012-02-21 13:10:00,31.1,31.11,31.06,31.09,54100.0,24.0824,24.0901,24.0514,24.0746,54100.0
2012-02-21 13:20:00,31.1,31.1,31.06,31.1,97500.0,24.0824,24.0824,24.0514,24.0824,97500.0
2012-02-21 13:30:00,31.09,31.11,30.9,30.95,326200.0,24.0746,24.0901,23.9275,23.9662,326200.0
2012-02-21 13:40:00,30.95,30.97,30.86,30.97,167800.0,23.9662,23.9817,23.8965,23.9817,167800.0
2012-02-21 13:50:00,30.97,30.98,30.93,30.98,66400.0,23.9817,23.9895,23.9507,23.9895,66400.0
2012-02-21 14:00:00,30.98,30.98,30.91,30.93,46600.0,23.9895,23.9895,23.9353,23.9507,46600.0
2012-02-21 14:10:00,30.93,30.94,30.7,30.82,262100.0,23.9507,23.9585,23.7726,23.8656,262100.0
2012-02-21 14:20:00,30.83,30.86,30.8,30.86,165800.0,23.8733,23.8965,23.8501,23.8965,165800.0
2012-02-21 14:30:00,30.85,30.86,30.79,30.8,183400.0,23.8888,23.8965,23.8423,23.8501,183400.0
2012-02-21 14:40:00,30.8,30.8,30.73,30.8,76200.0,23.8501,23.8501,23.7959,23.8501,76200.0
2012-02-21 14:50:00,30.8,30.82,30.77,30.79,174200.0,23.8501,23.8656,23.8268,23.8423,174200.0
2012-02-21 15:00:00,30.79,30.81,30.78,30.8,126900.0,23.8423,23.8578,23.8346,23.8501,126900.0
2012-02-21 15:10:00,30.81,30.81,30.76,30.8,142700.0,23.8578,23.8578,23.8191,23.8501,142700.0
2012-02-21 15:20:00,30.79,30.8,30.66,30.67,208100.0,23.8423,23.8501,23.7417,23.7494,208100.0
2012-02-21 15:30:00,30.67,30.74,30.56,30.73,423400.0,23.7494,23.8036,23.6642,23.7959,423400.0
2012-02-21 15:40:00,30.74,30.78,30.7,30.73,150400.0,23.8036,23.8346,23.7726,23.7959,150400.0
2012-02-21 15:50:00,30.73,30.77,30.66,30.73,318600.0,23.7959,23.8268,23.7417,23.7959,318600.0
2012-02-22 09:30:00,30.41,30.53,30.38,30.5,203100.0,23.7437,23.8374,23.7202,23.8139,203100.0
2012-02-22 09:40:00,30.5,30.59,30.48,30.57,154000.0,23.8139,23.8842,23.7983,23.8686,154000.0
2012-02-22 09:50:00,30.56,30.7,30.55,30.69,191700.0,23.8608,23.9701,23.853,23.9623,191700.0
2012-02-22 10:00:00,30.69,30.7,30.59,30.68,165900.0,23.9623,23.9701,23.8842,23.9545,165900.0
2012-02-22 10:10:00,30.68,30.68,30.59,30.61,148100.0,23.9545,23.9545,23.8842,23.8998,148100.0
2012-02-22 10:20:00,30.6,30.63,30.58,30.61,224600.0,23.892,23.9154,23.8764,23.8998,224600.0
2012-02-22 10:30:00,30.62,30.62,30.45,30.49,271000.0,23.9076,23.9076,23.7749,23.8061,271000.0
2012-02-22 10:40:00,30.48,30.52,30.45,30.45,106700.0,23.7983,23.8295,23.7749,23.7749,106700.0
2012-02-22 10:50:00,30.46,30.52,30.44,30.45,167700.0,23.7827,23.8295,23.7671,23.7749,167700.0
2012-02-22 11:00:00,30.46,30.57,30.45,30.53,192500.0,23.7827,23.8686,23.7749,23.8374,192500.0
2012-02-22 11:10:00,30.52,30.56,30.51,30.55,261200.0,23.8295,23.8608,23.8217,23.853,261200.0
2012-02-22 11:20:00,30.55,30.57,30.47,30.48,84100.0,23.853,23.8686,23.7905,23.7983,84100.0
2012-02-22 11:30:00,30.47,30.49,30.34,30.35,199200.0,23.7905,23.8061,23.689,23.6968,199200.0
2012-02-22 11:40:00,30.35,30.45,30.33,30.44,172800.0,23.6968,23.7749,23.6812,23.7671,172800.0
2012-02-22 11:50:00,30.45,30.46,30.36,30.39,81500.0,23.7749,23.7827,23.7046,23.728,81500.0
2012-02-22 12:00:00,30.39,30.42,30.38,30.39,125500.0,23.728,23.7515,23.7202,23.728,125500.0
2012-02-22 12:10:00,30.39,30.39,30.35,30.38,107800.0,23.728,23.728,23.6968,23.7202,107800.0
2012-02-22 12:20:00,30.38,30.42,30.35,30.35,149100.0,23.7202,23.7515,23.6968,23.6968,149100.0
2012-02-22 12:30:00,30.36,30.38,30.33,30.33,78600.0,23.7046,23.7202,23.6812,23.6812,78600.0
2012-02-22 12:40:00,30.34,30.34,30.19,30.24,100800.0,23.689,23.689,23.5719,23.6109,100800.0
2012-02-22 12:50:00,30.24,30.26,30.21,30.26,128400.0,23.6109,23.6265,23.5875,23.6265,128400.0
2012-02-22 13:00:00,30.25,30.36,30.25,30.35,63200.0,23.6187,23.7046,23.6187,23.6968,63200.0
2012-02-22 13:10:00,30.36,30.44,30.36,30.42,71400.0,23.7046,23.7671,23.7046,23.7515,71400.0
2012-02-22 13:20:00,30.42,30.43,30.35,30.39,102200.0,23.7515,23.7593,23.6968,23.728,102200.0
2012-02-22 13:30:00,30.39,30.44,30.37,30.39,292400.0,23.728,23.7671,23.7124,23.728,292400.0
2012-02-22 13:40:00,30.4,30.4,30.32,30.32,146900.0,23.7359,23.7359,23.6734,23.6734,146900.0
2012-02-22 13:50:00,30.33,30.37,30.29,30.36,151900.0,23.6812,23.7124,23.65,23.7046,151900.0
2012-02-22 14:00:00,30.36,30.38,30.35,30.36,62900.0,23.7046,23.7202,23.6968,23.7046,62900.0
2012-02-22 14:10:00,30.36,30.37,30.19,30.19,113000.0,23.7046,23.7124,23.5719,23.5719,113000.0
2012-02-22 14:20:00,30.2,30.24,30.14,30.24,172100.0,23.5797,23.6109,23.5328,23.6109,172100.0
2012-02-22 14:30:00,30.24,30.24,30.19,30.19,85600.0,23.6109,23.6109,23.5719,23.5719,85600.0
2012-02-22 14:40:00,30.19,30.2,30.11,30.13,126100.0,23.5719,23.5797,23.5094,23.525,126100.0
2012-02-22 14:50:00,30.14,30.14,30.04,30.11,188400.0,23.5328,23.5328,23.4548,23.5094,188400.0
2012-02-22 15:00:00,30.11,30.26,30.07,30.26,321000.0,23.5094,23.6265,23.4782,23.6265,321000.0
2012-02-22 15:10:00,30.25,30.33,30.25,30.27,151600.0,23.6187,23.6812,23.6187,23.6344,151600.0
2012-02-22 15:20:00,30.26,30.27,30.16,30.25,139200.0,23.6265,23.6344,23.5485,23.6187,139200.0
2012-02-22 15:30:00,30.25,30.26,30.19,30.21,222100.0,23.6187,23.6265,23.5719,23.5875,222100.0
2012-02-22 15:40:00,30.22,30.22,30.06,30.07,245300.0,23.5953,23.5953,23.4704,23.4782,245300.0
2012-02-22 15:50:00,30.07,30.14,30.06,30.12,522300.0,23.4782,23.5328,23.4704,23.5172,522300.0
2012-02-23 09:30:00,30.05,30.05,29.97,30.0,313900.0,23.4626,23.4626,23.4001,23.4235,313900.0
2012-02-23 09:40:00,30.01,30.1,30.0,30.01,161000.0,23.4313,23.5016,23.4235,23.4313,161000.0
2012-02-23 09:50:00,30.01,30.02,29.96,29.96,294700.0,23.4313,23.4392,23.3923,23.3923,294700.0
2012-02-23 10:00:00,29.97,30.13,29.96,30.08,175500.0,23.4001,23.525,23.3923,23.486,175500.0
2012-02-23 10:10:00,30.08,30.13,30.06,30.11,116000.0,23.486,23.525,23.4704,23.5094,116000.0
2012-02-23 10:20:00,30.11,30.13,30.06,30.09,188700.0,23.5094,23.525,23.4704,23.4938,188700.0
2012-02-23 10:30:00,30.1,30.11,30.06,30.11,79100.0,23.5016,23.5094,23.4704,23.5094,79100.0
2012-02-23 10:40:00,30.1,30.11,30.05,30.08,54100.0,23.5016,23.5094,23.4626,23.486,54100.0
2012-02-23 10:50:00,30.09,30.12,30.07,30.09,129100.0,23.4938,23.5172,23.4782,23.4938,129100.0
2012-02-23 11:00:00,30.1,30.11,30.07,30.11,97700.0,23.5016,23.5094,23.4782,23.5094,97700.0
2012-02-23 11:10:00,30.12,30.2,30.11,30.17,306500.0,23.5172,23.5797,23.5094,23.5563,306500.0
2012-02-23 11:20:00,30.17,30.21,30.14,30.21,79300.0,23.5563,23.5875,23.5328,23.5875,79300.0
2012-02-23 11:30:00,30.21,30.25,30.16,30.17,182800.0,23.5875,23.6187,23.5485,23.5563,182800.0
2012-02-23 11:40:00,30.17,30.2,30.16,30.17,61200.0,23.5563,23.5797,23.5485,23.5563,61200.0
2012-02-23 11:50:00,30.17,30.18,30.15,30.15,64100.0,23.5563,23.5641,23.5407,23.5407,64100.0
2012-02-23 12:00:00,30.15,30.18,30.1,30.16,166200.0,23.5407,23.5641,23.5016,23.5485,166200.0
2012-02-23 12:10:00,30.16,30.18,30.16,30.17,33400.0,23.5485,23.5641,23.5485,23.5563,33400.0
2012-02-23 12:20:00,30.18,30.18,30.11,30.13,45300.0,23.5641,23.5641,23.5094,23.525,45300.0
2012-02-23 12:30:00,30.13,30.14,30.11,30.13,39800.0,23.525,23.5328,23.5094,23.525,39800.0
2012-02-23 12:40:00,30.13,30.16,30.12,30.16,195000.0,23.525,23.5485,23.5172,23.5485,195000.0
2012-02-23 12:50:00,30.15,30.17,30.14,30.15,43900.0,23.5407,23.5563,23.5328,23.5407,43900.0
2012-02-23 13:00:00,30.15,30.16,30.14,30.16,60800.0,23.5407,23.5485,23.5328,23.5485,60800.0
2012-02-23 13:10:00,30.15,30.16,30.13,30.14,29700.0,23.5407,23.5485,23.525,23.5328,29700.0
2012-02-23 13:20:00,30.14,30.17,30.13,30.15,178600.0,23.5328,23.5563,23.525,23.5407,178600.0
2012-02-23 13:30:00,30.16,30.17,30.15,30.16,62400.0,23.5485,23.5563,23.5407,23.5485,62400.0
2012-02-23 13:40:00,30.17,30.22,30.16,30.19,199700.0,23.5563,23.5953,23.5485,23.5719,199700.0
2012-02-23 13:50:00,30.19,30.22,30.17,30.19,73700.0,23.5719,23.5953,23.5563,23.5719,73700.0
2012-02-23 14:00:00,30.2,30.21,30.14,30.16,47400.0,23.5797,23.5875,23.5328,23.5485,47400.0
2012-02-23 14:10:00,30.16,30.17,30.14,30.15,44800.0,23.5485,23.5563,23.5328,23.5407,44800.0
2012-02-23 14:20:00,30.14,30.14,30.05,30.05,66500.0,23.5328,23.5328,23.4626,23.4626,66500.0
2012-02-23 14:30:00,30.06,30.09,30.03,30.07,171100.0,23.4704,23.4938,23.447,23.4782,171100.0
2012-02-23 14:40:00,30.06,30.07,30.02,30.04,75400.0,23.4704,23.4782,23.4392,23.4548,75400.0
2012-02-23 14:50:00,30.05,30.15,30.04,30.14,92300.0,23.4626,23.5407,23.4548,23.5328,92300.0
2012-02-23 15:00:00,30.13,30.18,30.13,30.18,115600.0,23.525,23.5641,23.525,23.5641,115600.0
2012-02-23 15:10:00,30.17,30.21,30.14,30.18,291200.0,23.5563,23.5875,23.5328,23.5641,291200.0
2012-02-23 15:20:00,30.19,30.19,30.14,30.15,90600.0,23.5719,23.5719,23.5328,23.5407,90600.0
2012-02-23 15:30:00,30.15,30.16,30.13,30.14,163800.0,23.5407,23.5485,23.525,23.5328,163800.0
2012-02-23 15:40:00,30.15,30.15,30.13,30.15,142900.0,23.5407,23.5407,23.525,23.5407,142900.0
2012-02-23 15:50:00,30.15,30.16,30.12,30.16,529300.0,23.5407,23.5485,23.5172,23.5485,529300.0
2012-02-24 09:30:00,30.09,30.15,30.04,30.05,100800.0,23.4938,23.5407,23.4548,23.4626,100800.0
2012-02-24 09:40:00,30.05,30.12,29.99,30.09,214600.0,23.4626,23.5172,23.4157,23.4938,214600.0
2012-02-24 09:50:00,30.1,30.17,30.08,30.13,119600.0,23.5016,23.5563,23.486,23.525,119600.0
2012-02-24 10:00:00,30.13,30.15,30.12,30.15,71200.0,23.525,23.5407,23.5172,23.5407,71200.0
2012-02-24 10:10:00,30.15,30.16,30.1,30.15,171600.0,23.5407,23.5485,23.5016,23.5407,171600.0
2012-02-24 10:20:00,30.14,30.16,30.13,30.14,64600.0,23.5328,23.5485,23.525,23.5328,64600.0
2012-02-24 10:30:00,30.15,30.15,30.09,30.11,69100.0,23.5407,23.5407,23.4938,23.5094,69100.0
2012-02-24 10:40:00,30.11,30.16,30.1,30.14,192600.0,23.5094,23.5485,23.5016,23.5328,192600.0
2012-02-24 10:50:00,30.15,30.2,30.11,30.19,125800.0,23.5407,23.5797,23.5094,23.5719,125800.0
2012-02-24 11:00:00,30.19,30.19,30.13,30.15,137900.0,23.5719,23.5719,23.525,23.5407,137900.0
2012-02-24 11:10:00,30.15,30.15,30.11,30.12,82500.0,23.5407,23.5407,23.5094,23.5172,82500.0
2012-02-24 11:20:00,30.12,30.19,30.12,30.16,77300.0,23.5172,23.5719,23.5172,23.5485,77300.0
2012-02-24 11:30:00,30.15,30.16,30.11,30.12,62800.0,23.5407,23.5485,23.5094,23.5172,62800.0
2012-02-24 11:40:00,30.12,30.15,30.11,30.14,43500.0,23.5172,23.5407,23.5094,23.5328,43500.0
2012-02-24 11:50:00,30.15,30.15,30.1,30.11,127400.0,23.5407,23.5407,23.5016,23.5094,127400.0
2012-02-24 12:00:00,30.11,30.12,30.06,30.06,110600.0,23.5094,23.5172,23.4704,23.4704,110600.0
2012-02-24 12:10:00,30.06,30.1,29.97,29.99,277400.0,23.4704,23.5016,23.4001,23.4157,277400.0
2012-02-24 12:20:00,29.99,30.01,29.99,30.01,110300.0,23.4157,23.4313,23.4157,23.4313,110300.0
2012-02-24 12:30:00,30.0,30.01,29.99,30.01,65800.0,23.4235,23.4313,23.4157,23.4313,65800.0
2012-02-24 12:40:00,30.01,30.01,29.98,30.01,110700.0,23.4313,23.4313,23.4079,23.4313,110700.0
2012-02-24 12:50:00,30.0,30.04,30.0,30.04,42700.0,23.4235,23.4548,23.4235,23.4548,42700.0
2012-02-24 13:00:00,30.04,30.08,30.03,30.08,40500.0,23.4548,23.486,23.447,23.486,40500.0
2012-02-24 13:10:00,30.08,30.08,30.0,30.01,57300.0,23.486,23.486,23.4235,23.4313,57300.0
2012-02-24 13:20:00,30.0,30.06,29.98,29.98,117500.0,23.4235,23.4704,23.4079,23.4079,117500.0
2012-02-24 13:30:00,29.99,29.99,29.93,29.94,86200.0,23.4157,23.4157,23.3689,23.3767,86200.0
2012-02-24 13:40:00,29.93,29.98,29.87,29.87,114200.0,23.3689,23.4079,23.322,23.322,114200.0
2012-02-24 13:50:00,29.88,29.95,29.87,29.94,69000.0,23.3298,23.3845,23.322,23.3767,69000.0
2012-02-24 14:00:00,29.94,29.98,29.9,29.93,75800.0,23.3767,23.4079,23.3455,23.3689,75800.0
2012-02-24 14:10:00,29.94,29.95,29.9,29.91,76000.0,23.3767,23.3845,23.3455,23.3533,76000.0
2012-02-24 14:20:00,29.9,29.91,29.83,29.87,110500.0,23.3455,23.3533,23.2908,23.322,110500.0
2012-02-24 14:30:00,29.88,29.92,29.87,29.9,134100.0,23.3298,23.3611,23.322,23.3455,134100.0
2012-02-24 14:40:00,29.91,29.93,29.86,29.88,133600.0,23.3533,23.3689,23.3142,23.3298,133600.0
2012-02-24 14:50:00,29.88,29.88,29.79,29.83,367300.0,23.3298,23.3298,23.2596,23.2908,367300.0
2012-02-24 15:00:00,29.83,29.92,29.83,29.9,200900.0,23.2908,23.3611,23.2908,23.3455,200900.0
2012-02-24 15:10:00,29.9,29.91,29.88,29.91,89700.0,23.3455,23.3533,23.3298,23.3533,89700.0
2012-02-24 15:20:00,29.9,29.92,29.9,29.91,103000.0,23.3455,23.3611,23.3455,23.3533,103000.0
2012-02-24 15:30:00,29.92,29.97,29.9,29.95,222100.0,23.3611,23.4001,23.3455,23.3845,222100.0
2012-02-24 15:40:00,29.95,30.0,29.9,29.97,284100.0,23.3845,23.4235,23.3455,23.4001,284100.0
2012-02-24 15:50:00,29.96,30.01,29.93,29.99,658300.0,23.3923,23.4313,23.3689,23.4157,658300.0
2012-02-27 09:30:00,29.6,29.66,29.47,29.63,218100.0,23.1112,23.1581,23.0097,23.1346,218100.0
2012-02-27 09:40:00,29.64,29.64,29.36,29.37,456100.0,23.1425,23.1425,22.9238,22.9316,456100.0
2012-02-27 09:50:00,29.36,29.49,29.15,29.18,615900.0,22.9238,23.0253,22.7599,22.7833,615900.0
2012-02-27 10:00:00,29.18,29.5,29.15,29.48,440900.0,22.7833,23.0331,22.7599,23.0175,440900.0
2012-02-27 10:10:00,29.48,29.54,29.45,29.54,209700.0,23.0175,23.0644,22.9941,23.0644,209700.0
2012-02-27 10:20:00,29.54,29.57,29.44,29.49,178800.0,23.0644,23.0878,22.9863,23.0253,178800.0
2012-02-27 10:30:00,29.49,29.52,29.42,29.49,202600.0,23.0253,23.0488,22.9707,23.0253,202600.0
2012-02-27 10:40:00,29.48,29.59,29.48,29.56,128200.0,23.0175,23.1034,23.0175,23.08,128200.0
2012-02-27 10:50:00,29.55,29.58,29.5,29.51,150500.0,23.0722,23.0956,23.0331,23.041,150500.0
2012-02-27 11:00:00,29.52,29.64,29.47,29.55,277300.0,23.0488,23.1425,23.0097,23.0722,277300.0
2012-02-27 11:10:00,29.55,29.68,29.55,29.62,283900.0,23.0722,23.1737,23.0722,23.1268,283900.0
2012-02-27 11:20:00,29.61,29.71,29.6,29.7,201700.0,23.119,23.1971,23.1112,23.1893,201700.0
2012-02-27 11:30:00,29.7,29.73,29.63,29.72,237600.0,23.1893,23.2127,23.1346,23.2049,237600.0
2012-02-27 11:40:00,29.71,29.8,29.71,29.76,185200.0,23.1971,23.2674,23.1971,23.2362,185200.0
2012-02-27 11:50:00,29.77,29.77,29.73,29.77,128300.0,23.244,23.244,23.2127,23.244,128300.0
2012-02-27 12:00:00,29.77,29.86,29.76,29.82,148800.0,23.244,23.3142,23.2362,23.283,148800.0
2012-02-27 12:10:00,29.82,29.88,29.8,29.86,87100.0,23.283,23.3298,23.2674,23.3142,87100.0
2012-02-27 12:20:00,29.86,29.86,29.81,29.84,75500.0,23.3142,23.3142,23.2752,23.2986,75500.0
2012-02-27 12:30:00,29.84,29.84,29.82,29.84,39700.0,23.2986,23.2986,23.283,23.2986,39700.0
2012-02-27 12:40:00,29.83,29.85,29.81,29.82,143100.0,23.2908,23.3064,23.2752,23.283,143100.0
2012-02-27 12:50:00,29.82,29.86,29.8,29.83,104900.0,23.283,23.3142,23.2674,23.2908,104900.0
2012-02-27 13:00:00,29.84,29.84,29.8,29.83,80600.0,23.2986,23.2986,23.2674,23.2908,80600.0
2012-02-27 13:10:00,29.84,29.87,29.83,29.86,33100.0,23.2986,23.322,23.2908,23.3142,33100.0
2012-02-27 13:20:00,29.86,29.91,29.85,29.91,88100.0,23.3142,23.3533,23.3064,23.3533,88100.0
2012-02-27 13:30:00,29.91,29.93,29.9,29.93,52600.0,23.3533,23.3689,23.3455,23.3689,52600.0
2012-02-27 13:40:00,29.93,29.99,29.92,29.99,184500.0,23.3689,23.4157,23.3611,23.4157,184500.0
2012-02-27 13:50:00,29.98,30.02,29.9,29.9,183800.0,23.4079,23.4392,23.3455,23.3455,183800.0
2012-02-27 14:00:00,29.91,29.97,29.91,29.94,114100.0,23.3533,23.4001,23.3533,23.3767,114100.0
2012-02-27 14:10:00,29.93,29.94,29.9,29.92,141400.0,23.3689,23.3767,23.3455,23.3611,141400.0
2012-02-27 14:20:00,29.92,29.93,29.89,29.9,100200.0,23.3611,23.3689,23.3377,23.3455,100200.0
2012-02-27 14:30:00,29.89,29.91,29.87,29.87,81800.0,23.3377,23.3533,23.322,23.322,81800.0
2012-02-27 14:40:00,29.88,29.92,29.86,29.9,164400.0,23.3298,23.3611,23.3142,23.3455,164400.0
2012-02-27 14:50:00,29.9,29.92,29.87,29.88,133000.0,23.3455,23.3611,23.322,23.3298,133000.0
2012-02-27 15:00:00,29.88,30.0,29.88,29.96,247000.0,23.3298,23.4235,23.3298,23.3923,247000.0
2012-02-27 15:10:00,29.95,29.96,29.9,29.92,352800.0,23.3845,23.3923,23.3455,23.3611,352800.0
2012-02-27 15:20:00,29.93,29.94,29.89,29.9,226400.0,23.3689,23.3767,23.3377,23.3455,226400.0
2012-02-27 15:30:00,29.89,29.98,29.89,29.96,269400.0,23.3377,23.4079,23.3377,23.3923,269400.0
2012-02-27 15:40:00,29.95,30.0,29.95,29.97,380000.0,23.3845,23.4235,23.3845,23.4001,380000.0
2012-02-27 15:50:00,29.97,30.01,29.94,29.96,781800.0,23.4001,23.4313,23.3767,23.3923,781800.0
2012-02-28 09:30:00,29.45,29.6,29.44,29.58,512600.0,22.9941,23.1112,22.9863,23.0956,512600.0
2012-02-28 09:40:00,29.59,29.6,29.37,29.52,727400.0,23.1034,23.1112,22.9316,23.0488,727400.0
2012-02-28 09:50:00,29.52,29.69,29.51,29.69,230700.0,23.0488,23.1815,23.041,23.1815,230700.0
2012-02-28 10:00:00,29.69,29.9,29.67,29.76,745900.0,23.1815,23.3455,23.1659,23.2362,745900.0
2012-02-28 10:10:00,29.77,29.82,29.67,29.68,374100.0,23.244,23.283,23.1659,23.1737,374100.0
2012-02-28 10:20:00,29.67,29.77,29.66,29.75,318900.0,23.1659,23.244,23.1581,23.2283,318900.0
2012-02-28 10:30:00,29.75,29.87,29.7,29.77,552700.0,23.2283,23.322,23.1893,23.244,552700.0
2012-02-28 10:40:00,29.77,29.83,29.77,29.81,347400.0,23.244,23.2908,23.244,23.2752,347400.0
2012-02-28 10:50:00,29.81,29.87,29.78,29.87,238300.0,23.2752,23.322,23.2518,23.322,238300.0
2012-02-28 11:00:00,29.87,29.93,29.86,29.89,196200.0,23.322,23.3689,23.3142,23.3377,196200.0
2012-02-28 11:10:00,29.9,29.9,29.86,29.87,174500.0,23.3455,23.3455,23.3142,23.322,174500.0
2012-02-28 11:20:00,29.86,29.89,29.83,29.89,126500.0,23.3142,23.3377,23.2908,23.3377,126500.0
2012-02-28 11:30:00,29.88,29.96,29.87,29.9,143600.0,23.3298,23.3923,23.322,23.3455,143600.0
2012-02-28 11:40:00,29.89,29.94,29.85,29.86,414800.0,23.3377,23.3767,23.3064,23.3142,414800.0
2012-02-28 11:50:00,29.86,29.87,29.83,29.85,83100.0,23.3142,23.322,23.2908,23.3064,83100.0
2012-02-28 12:00:00,29.85,29.94,29.85,29.92,45800.0,23.3064,23.3767,23.3064,23.3611,45800.0
2012-02-28 12:10:00,29.92,29.99,29.92,29.98,193500.0,23.3611,23.4157,23.3611,23.4079,193500.0
2012-02-28 12:20:00,29.99,30.01,29.97,30.0,238700.0,23.4157,23.4313,23.4001,23.4235,238700.0
2012-02-28 12:30:00,29.99,30.04,29.99,30.02,117300.0,23.4157,23.4548,23.4157,23.4392,117300.0
2012-02-28 12:40:00,30.01,30.03,29.99,30.01,76700.0,23.4313,23.447,23.4157,23.4313,76700.0
2012-02-28 12:50:00,30.01,30.03,30.0,30.0,40800.0,23.4313,23.447,23.4235,23.4235,40800.0
2012-02-28 13:00:00,30.0,30.01,30.0,30.0,246800.0,23.4235,23.4313,23.4235,23.4235,246800.0
2012-02-28 13:10:00,30.0,30.04,30.0,30.01,143700.0,23.4235,23.4548,23.4235,23.4313,143700.0
2012-02-28 13:20:00,30.02,30.07,30.02,30.02,81000.0,23.4392,23.4782,23.4392,23.4392,81000.0
2012-02-28 13:30:00,30.02,30.06,29.99,29.99,232500.0,23.4392,23.4704,23.4157,23.4157,232500.0
2012-02-28 13:40:00,30.0,30.03,29.99,29.99,155500.0,23.4235,23.447,23.4157,23.4157,155500.0
2012-02-28 13:50:00,29.99,30.01,29.94,29.98,85900.0,23.4157,23.4313,23.3767,23.4079,85900.0
2012-02-28 14:00:00,29.98,30.02,29.96,29.96,108000.0,23.4079,23.4392,23.3923,23.3923,108000.0
2012-02-28 14:10:00,29.97,30.01,29.97,30.0,94200.0,23.4001,23.4313,23.4001,23.4235,94200.0
2012-02-28 14:20:00,30.0,30.02,29.98,29.98,210700.0,23.4235,23.4392,23.4079,23.4079,210700.0
2012-02-28 14:30:00,29.98,30.0,29.96,29.97,213100.0,23.4079,23.4235,23.3923,23.4001,213100.0
2012-02-28 14:40:00,29.98,29.99,29.95,29.96,96700.0,23.4079,23.4157,23.3845,23.3923,96700.0
2012-02-28 14:50:00,29.96,29.97,29.91,29.96,183000.0,23.3923,23.4001,23.3533,23.3923,183000.0
2012-02-28 15:00:00,29.96,29.97,29.95,29.95,117200.0,23.3923,23.4001,23.3845,23.3845,117200.0
2012-02-28 15:10:00,29.96,30.01,29.95,30.0,212000.0,23.3923,23.4313,23.3845,23.4235,212000.0
2012-02-28 15:20:00,30.0,30.03,29.98,30.01,230900.0,23.4235,23.447,23.4079,23.4313,230900.0
2012-02-28 15:30:00,30.01,30.03,30.0,30.02,128900.0,23.4313,23.447,23.4235,23.4392,128900.0
2012-02-28 15:40:00,30.01,30.04,30.0,30.0,213100.0,23.4313,23.4548,23.4235,23.4235,213100.0
2012-02-28 15:50:00,30.0,30.06,30.0,30.01,573800.0,23.4235,23.4704,23.4235,23.4313,573800.0
2012-02-29 09:30:00,30.18,30.27,30.13,30.22,210700.0,23.5641,23.6344,23.525,23.5953,210700.0
2012-02-29 09:40:00,30.22,30.24,30.05,30.23,173900.0,23.5953,23.6109,23.4626,23.6031,173900.0
2012-02-29 09:50:00,30.24,30.29,30.22,30.27,218700.0,23.6109,23.65,23.5953,23.6344,218700.0
2012-02-29 10:00:00,30.27,30.39,30.24,30.26,459400.0,23.6344,23.728,23.6109,23.6265,459400.0
2012-02-29 10:10:00,30.25,30.36,30.24,30.34,200800.0,23.6187,23.7046,23.6109,23.689,200800.0
2012-02-29 10:20:00,30.34,30.34,30.25,30.26,96700.0,23.689,23.689,23.6187,23.6265,96700.0
2012-02-29 10:30:00,30.25,30.3,30.22,30.22,121100.0,23.6187,23.6578,23.5953,23.5953,121100.0
2012-02-29 10:40:00,30.22,30.25,30.12,30.12,220800.0,23.5953,23.6187,23.5172,23.5172,220800.0
2012-02-29 10:50:00,30.12,30.23,30.05,30.23,164200.0,23.5172,23.6031,23.4626,23.6031,164200.0
2012-02-29 11:00:00,30.23,30.33,30.21,30.24,95900.0,23.6031,23.6812,23.5875,23.6109,95900.0
2012-02-29 11:10:00,30.24,30.27,30.19,30.2,65500.0,23.6109,23.6344,23.5719,23.5797,65500.0
2012-02-29 11:20:00,30.21,30.21,30.02,30.02,131400.0,23.5875,23.5875,23.4392,23.4392,131400.0
2012-02-29 11:30:00,30.02,30.08,29.98,30.08,129700.0,23.4392,23.486,23.4079,23.486,129700.0
2012-02-29 11:40:00,30.08,30.15,30.06,30.14,55500.0,23.486,23.5407,23.4704,23.5328,55500.0
2012-02-29 11:50:00,30.15,30.25,30.14,30.23,64700.0,23.5407,23.6187,23.5328,23.6031,64700.0
2012-02-29 12:00:00,30.22,30.24,30.18,30.23,70300.0,23.5953,23.6109,23.5641,23.6031,70300.0
2012-02-29 12:10:00,30.24,30.28,30.21,30.26,42200.0,23.6109,23.6422,23.5875,23.6265,42200.0
2012-02-29 12:20:00,30.25,30.26,30.22,30.25,49300.0,23.6187,23.6265,23.5953,23.6187,49300.0
2012-02-29 12:30:00,30.25,30.27,30.23,30.25,109400.0,23.6187,23.6344,23.6031,23.6187,109400.0
2012-02-29 12:40:00,30.25,30.25,30.18,30.18,48500.0,23.6187,23.6187,23.5641,23.5641,48500.0
2012-02-29 12:50:00,30.19,30.24,30.16,30.23,32000.0,23.5719,23.6109,23.5485,23.6031,32000.0
2012-02-29 13:00:00,30.24,30.29,30.23,30.28,38900.0,23.6109,23.65,23.6031,23.6422,38900.0
2012-02-29 13:10:00,30.28,30.29,30.16,30.17,38300.0,23.6422,23.65,23.5485,23.5563,38300.0
2012-02-29 13:20:00,30.17,30.3,30.16,30.25,55000.0,23.5563,23.6578,23.5485,23.6187,55000.0
2012-02-29 13:30:00,30.25,30.29,30.22,30.28,59500.0,23.6187,23.65,23.5953,23.6422,59500.0
2012-02-29 13:40:00,30.27,30.3,30.25,30.28,53900.0,23.6344,23.6578,23.6187,23.6422,53900.0
2012-02-29 13:50:00,30.28,30.4,30.27,30.39,136100.0,23.6422,23.7359,23.6344,23.728,136100.0
2012-02-29 14:00:00,30.38,30.45,30.37,30.4,255400.0,23.7202,23.7749,23.7124,23.7359,255400.0
2012-02-29 14:10:00,30.4,30.4,30.29,30.32,97800.0,23.7359,23.7359,23.65,23.6734,97800.0
2012-02-29 14:20:00,30.32,30.34,30.32,30.33,27200.0,23.6734,23.689,23.6734,23.6812,27200.0
2012-02-29 14:30:00,30.34,30.4,30.3,30.4,76900.0,23.689,23.7359,23.6578,23.7359,76900.0
2012-02-29 14:40:00,30.39,30.4,30.3,30.32,73500.0,23.728,23.7359,23.6578,23.6734,73500.0
2012-02-29 14:50:00,30.31,30.34,30.26,30.27,86000.0,23.6656,23.689,23.6265,23.6344,86000.0
2012-02-29 15:00:00,30.26,30.27,30.18,30.26,98700.0,23.6265,23.6344,23.5641,23.6265,98700.0
2012-02-29 15:10:00,30.26,30.28,30.19,30.19,66000.0,23.6265,23.6422,23.5719,23.5719,66000.0
2012-02-29 15:20:00,30.19,30.28,30.16,30.26,141800.0,23.5719,23.6422,23.5485,23.6265,141800.0
2012-02-29 15:30:00,30.25,30.3,30.2,30.26,462300.0,23.6187,23.6578,23.5797,23.6265,462300.0
2012-02-29 15:40:00,30.25,30.29,30.22,30.27,262800.0,23.6187,23.65,23.5953,23.6344,262800.0
2012-02-29 15:50:00,30.27,30.3,30.23,30.28,562600.0,23.6344,23.6578,23.6031,23.6422,562600.0
2012-03-01 09:30:00,30.58,30.69,30.49,30.66,265200.0,23.8764,23.9623,23.8061,23.9389,265200.0
2012-03-01 09:40:00,30.66,30.73,30.65,30.68,168200.0,23.9389,23.9935,23.931,23.9545,168200.0
2012-03-01 09:50:00,30.68,30.81,30.67,30.77,211500.0,23.9545,24.056,23.9467,24.0247,211500.0
2012-03-01 10:00:00,30.77,30.78,30.67,30.78,422000.0,24.0247,24.0326,23.9467,24.0326,422000.0
2012-03-01 10:10:00,30.79,30.95,30.77,30.84,527000.0,24.0404,24.1653,24.0247,24.0794,527000.0
2012-03-01 10:20:00,30.85,30.92,30.76,30.87,251000.0,24.0872,24.1419,24.0169,24.1028,251000.0
2012-03-01 10:30:00,30.86,30.92,30.85,30.87,219600.0,24.095,24.1419,24.0872,24.1028,219600.0
2012-03-01 10:40:00,30.86,30.87,30.71,30.79,251900.0,24.095,24.1028,23.9779,24.0404,251900.0
2012-03-01 10:50:00,30.79,30.84,30.75,30.83,242800.0,24.0404,24.0794,24.0091,24.0716,242800.0
2012-03-01 11:00:00,30.82,30.88,30.79,30.87,155400.0,24.0638,24.1106,24.0404,24.1028,155400.0
2012-03-01 11:10:00,30.87,30.94,30.84,30.94,141700.0,24.1028,24.1575,24.0794,24.1575,141700.0
2012-03-01 11:20:00,30.93,31.05,30.89,31.04,321600.0,24.1497,24.2434,24.1184,24.2356,321600.0
2012-03-01 11:30:00,31.05,31.06,30.97,31.01,92500.0,24.2434,24.2512,24.1809,24.2121,92500.0
2012-03-01 11:40:00,31.01,31.05,30.89,30.9,112200.0,24.2121,24.2434,24.1184,24.1262,112200.0
2012-03-01 11:50:00,30.89,31.09,30.83,31.06,163200.0,24.1184,24.2746,24.0716,24.2512,163200.0
2012-03-01 12:00:00,31.06,31.07,30.93,30.96,72600.0,24.2512,24.259,24.1497,24.1731,72600.0
2012-03-01 12:10:00,30.96,31.0,30.93,30.93,58900.0,24.1731,24.2043,24.1497,24.1497,58900.0
2012-03-01 12:20:00,30.94,31.04,30.91,30.93,176200.0,24.1575,24.2356,24.1341,24.1497,176200.0
2012-03-01 12:30:00,30.93,30.93,30.82,30.85,129500.0,24.1497,24.1497,24.0638,24.0872,129500.0
2012-03-01 12:40:00,30.86,30.86,30.75,30.79,71700.0,24.095,24.095,24.0091,24.0404,71700.0
2012-03-01 12:50:00,30.79,30.79,30.65,30.67,155900.0,24.0404,24.0404,23.931,23.9467,155900.0
2012-03-01 13:00:00,30.68,30.69,30.52,30.52,162100.0,23.9545,23.9623,23.8295,23.8295,162100.0
2012-03-01 13:10:00,30.52,30.55,30.47,30.52,145500.0,23.8295,23.853,23.7905,23.8295,145500.0
2012-03-01 13:20:00,30.51,30.59,30.5,30.52,52000.0,23.8217,23.8842,23.8139,23.8295,52000.0
2012-03-01 13:30:00,30.53,30.54,30.48,30.48,53000.0,23.8374,23.8452,23.7983,23.7983,53000.0
2012-03-01 13:40:00,30.49,30.58,30.48,30.58,138800.0,23.8061,23.8764,23.7983,23.8764,138800.0
2012-03-01 13:50:00,30.57,30.62,30.55,30.58,146100.0,23.8686,23.9076,23.853,23.8764,146100.0
2012-03-01 14:00:00,30.57,30.57,30.53,30.53,42500.0,23.8686,23.8686,23.8374,23.8374,42500.0
2012-03-01 14:10:00,30.53,30.57,30.51,30.53,106200.0,23.8374,23.8686,23.8217,23.8374,106200.0
2012-03-01 14:20:00,30.54,30.55,30.41,30.42,101400.0,23.8452,23.853,23.7437,23.7515,101400.0
2012-03-01 14:30:00,30.42,30.43,30.36,30.43,152200.0,23.7515,23.7593,23.7046,23.7593,152200.0
2012-03-01 14:40:00,30.43,30.48,30.39,30.48,95300.0,23.7593,23.7983,23.728,23.7983,95300.0
2012-03-01 14:50:00,30.47,30.51,30.45,30.5,75000.0,23.7905,23.8217,23.7749,23.8139,75000.0
2012-03-01 15:00:00,30.51,30.58,30.44,30.44,268500.0,23.8217,23.8764,23.7671,23.7671,268500.0
2012-03-01 15:10:00,30.44,30.46,30.32,30.33,170800.0,23.7671,23.7827,23.6734,23.6812,170800.0
2012-03-01 15:20:00,30.33,30.4,30.3,30.36,299000.0,23.6812,23.7359,23.6578,23.7046,299000.0
2012-03-01 15:30:00,30.35,30.39,30.28,30.31,188800.0,23.6968,23.728,23.6422,23.6656,188800.0
2012-03-01 15:40:00,30.31,30.51,30.3,30.5,429200.0,23.6656,23.8217,23.6578,23.8139,429200.0
2012-03-01 15:50:00,30.5,30.56,30.45,30.5,560300.0,23.8139,23.8608,23.7749,23.8139,560300.0
2012-03-02 09:30:00,30.66,30.66,30.43,30.54,162200.0,23.9389,23.9389,23.7593,23.8452,162200.0
2012-03-02 09:40:00,30.53,30.61,30.48,30.58,233800.0,23.8374,23.8998,23.7983,23.8764,233800.0
2012-03-02 09:50:00,30.59,30.68,30.55,30.57,266900.0,23.8842,23.9545,23.853,23.8686,266900.0
2012-03-02 10:00:00,30.58,30.64,30.57,30.64,149600.0,23.8764,23.9232,23.8686,23.9232,149600.0
2012-03-02 10:10:00,30.65,30.67,30.62,30.63,100100.0,23.931,23.9467,23.9076,23.9154,100100.0
2012-03-02 10:20:00,30.63,30.64,30.6,30.61,64400.0,23.9154,23.9232,23.892,23.8998,64400.0
2012-03-02 10:30:00,30.61,30.65,30.6,30.63,57700.0,23.8998,23.931,23.892,23.9154,57700.0
2012-03-02 10:40:00,30.63,30.63,30.59,30.62,105100.0,23.9154,23.9154,23.8842,23.9076,105100.0
2012-03-02 10:50:00,30.61,30.64,30.57,30.59,276000.0,23.8998,23.9232,23.8686,23.8842,276000.0
2012-03-02 11:00:00,30.59,30.63,30.58,30.6,99500.0,23.8842,23.9154,23.8764,23.892,99500.0
2012-03-02 11:10:00,30.6,30.6,30.5,30.55,113900.0,23.892,23.892,23.8139,23.853,113900.0
2012-03-02 11:20:00,30.54,30.6,30.54,30.54,133100.0,23.8452,23.892,23.8452,23.8452,133100.0
2012-03-02 11:30:00,30.54,30.6,30.53,30.6,75400.0,23.8452,23.892,23.8374,23.892,75400.0
2012-03-02 11:40:00,30.59,30.6,30.52,30.56,144700.0,23.8842,23.892,23.8295,23.8608,144700.0
2012-03-02 11:50:00,30.56,30.57,30.52,30.54,64300.0,23.8608,23.8686,23.8295,23.8452,64300.0
2012-03-02 12:00:00,30.53,30.53,30.49,30.51,187100.0,23.8374,23.8374,23.8061,23.8217,187100.0
2012-03-02 12:10:00,30.51,30.51,30.46,30.48,82400.0,23.8217,23.8217,23.7827,23.7983,82400.0
2012-03-02 12:20:00,30.47,30.48,30.46,30.48,85000.0,23.7905,23.7983,23.7827,23.7983,85000.0
2012-03-02 12:30:00,30.48,30.55,30.47,30.55,51200.0,23.7983,23.853,23.7905,23.853,51200.0
2012-03-02 12:40:00,30.55,30.56,30.53,30.54,41300.0,23.853,23.8608,23.8374,23.8452,41300.0
2012-03-02 12:50:00,30.55,30.56,30.52,30.54,86600.0,23.853,23.8608,23.8295,23.8452,86600.0
2012-03-02 13:00:00,30.53,30.56,30.5,30.54,158000.0,23.8374,23.8608,23.8139,23.8452,158000.0
2012-03-02 13:10:00,30.55,30.55,30.5,30.55,78000.0,23.853,23.853,23.8139,23.853,78000.0
2012-03-02 13:20:00,30.55,30.56,30.51,30.52,158900.0,23.853,23.8608,23.8217,23.8295,158900.0
2012-03-02 13:30:00,30.52,30.55,30.51,30.55,135500.0,23.8295,23.853,23.8217,23.853,135500.0
2012-03-02 13:40:00,30.55,30.56,30.53,30.54,110600.0,23.853,23.8608,23.8374,23.8452,110600.0
2012-03-02 13:50:00,30.54,30.57,30.53,30.57,66900.0,23.8452,23.8686,23.8374,23.8686,66900.0
2012-03-02 14:00:00,30.56,30.59,30.54,30.55,128200.0,23.8608,23.8842,23.8452,23.853,128200.0
2012-03-02 14:10:00,30.55,30.59,30.54,30.59,93700.0,23.853,23.8842,23.8452,23.8842,93700.0
2012-03-02 14:20:00,30.59,30.61,30.57,30.58,145100.0,23.8842,23.8998,23.8686,23.8764,145100.0
2012-03-02 14:30:00,30.58,30.59,30.55,30.56,189100.0,23.8764,23.8842,23.853,23.8608,189100.0
2012-03-02 14:40:00,30.57,30.59,30.57,30.59,46900.0,23.8686,23.8842,23.8686,23.8842,46900.0
2012-03-02 14:50:00,30.59,30.61,30.58,30.61,93500.0,23.8842,23.8998,23.8764,23.8998,93500.0
2012-03-02 15:00:00,30.61,30.62,30.6,30.61,88200.0,23.8998,23.9076,23.892,23.8998,88200.0
2012-03-02 15:10:00,30.61,30.64,30.6,30.64,97900.0,23.8998,23.9232,23.892,23.9232,97900.0
2012-03-02 15:20:00,30.64,30.69,30.63,30.69,116800.0,23.9232,23.9623,23.9154,23.9623,116800.0
2012-03-02 15:30:00,30.69,30.71,30.65,30.67,265200.0,23.9623,23.9779,23.931,23.9467,265200.0
2012-03-02 15:40:00,30.67,30.67,30.59,30.61,189700.0,23.9467,23.9467,23.8842,23.8998,189700.0
2012-03-02 15:50:00,30.61,30.62,30.57,30.58,237800.0,23.8998,23.9076,23.8686,23.8764,237800.0
2012-03-05 09:30:00,30.29,30.32,30.15,30.17,243600.0,23.65,23.6734,23.5407,23.5563,243600.0
2012-03-05 09:40:00,30.16,30.22,30.03,30.05,230100.0,23.5485,23.5953,23.447,23.4626,230100.0
2012-03-05 09:50:00,30.05,30.17,30.04,30.14,105700.0,23.4626,23.5563,23.4548,23.5328,105700.0
2012-03-05 10:00:00,30.15,30.23,30.09,30.16,146500.0,23.5407,23.6031,23.4938,23.5485,146500.0
2012-03-05 10:10:00,30.17,30.22,30.15,30.21,244400.0,23.5563,23.5953,23.5407,23.5875,244400.0
2012-03-05 10:20:00,30.2,30.21,30.1,30.15,294200.0,23.5797,23.5875,23.5016,23.5407,294200.0
2012-03-05 10:30:00,30.15,30.29,30.14,30.18,167600.0,23.5407,23.65,23.5328,23.5641,167600.0
2012-03-05 10:40:00,30.19,30.21,30.14,30.2,80300.0,23.5719,23.5875,23.5328,23.5797,80300.0
2012-03-05 10:50:00,30.19,30.22,30.18,30.21,63500.0,23.5719,23.5953,23.5641,23.5875,63500.0
2012-03-05 11:00:00,30.2,30.25,30.19,30.22,183100.0,23.5797,23.6187,23.5719,23.5953,183100.0
2012-03-05 11:10:00,30.22,30.24,30.17,30.17,247300.0,23.5953,23.6109,23.5563,23.5563,247300.0
2012-03-05 11:20:00,30.18,30.23,30.14,30.16,122600.0,23.5641,23.6031,23.5328,23.5485,122600.0
2012-03-05 11:30:00,30.16,30.16,30.14,30.15,167100.0,23.5485,23.5485,23.5328,23.5407,167100.0
2012-03-05 11:40:00,30.15,30.15,30.09,30.1,143700.0,23.5407,23.5407,23.4938,23.5016,143700.0
2012-03-05 11:50:00,30.1,30.15,30.09,30.13,113400.0,23.5016,23.5407,23.4938,23.525,113400.0
2012-03-05 12:00:00,30.13,30.15,30.07,30.07,321100.0,23.525,23.5407,23.4782,23.4782,321100.0
2012-03-05 12:10:00,30.06,30.09,30.04,30.09,90900.0,23.4704,23.4938,23.4548,23.4938,90900.0
2012-03-05 12:20:00,30.09,30.11,30.05,30.06,132400.0,23.4938,23.5094,23.4626,23.4704,132400.0
2012-03-05 12:30:00,30.06,30.09,30.04,30.06,74200.0,23.4704,23.4938,23.4548,23.4704,74200.0
2012-03-05 12:40:00,30.06,30.07,30.05,30.06,54700.0,23.4704,23.4782,23.4626,23.4704,54700.0
2012-03-05 12:50:00,30.06,30.07,30.04,30.05,68100.0,23.4704,23.4782,23.4548,23.4626,68100.0
2012-03-05 13:00:00,30.05,30.06,30.04,30.05,76600.0,23.4626,23.4704,23.4548,23.4626,76600.0
2012-03-05 13:10:00,30.05,30.06,30.03,30.04,99300.0,23.4626,23.4704,23.447,23.4548,99300.0
2012-03-05 13:20:00,30.04,30.07,30.01,30.07,108900.0,23.4548,23.4782,23.4313,23.4782,108900.0
2012-03-05 13:30:00,30.07,30.11,30.07,30.07,50500.0,23.4782,23.5094,23.4782,23.4782,50500.0
2012-03-05 13:40:00,30.08,30.12,30.08,30.12,42700.0,23.486,23.5172,23.486,23.5172,42700.0
2012-03-05 13:50:00,30.12,30.12,30.08,30.1,55500.0,23.5172,23.5172,23.486,23.5016,55500.0
2012-03-05 14:00:00,30.1,30.13,30.09,30.13,40500.0,23.5016,23.525,23.4938,23.525,40500.0
2012-03-05 14:10:00,30.13,30.17,30.12,30.17,71800.0,23.525,23.5563,23.5172,23.5563,71800.0
2012-03-05 14:20:00,30.17,30.2,30.16,30.2,124500.0,23.5563,23.5797,23.5485,23.5797,124500.0
2012-03-05 14:30:00,30.19,30.2,30.14,30.15,82300.0,23.5719,23.5797,23.5328,23.5407,82300.0
2012-03-05 14:40:00,30.15,30.21,30.15,30.2,169700.0,23.5407,23.5875,23.5407,23.5797,169700.0
2012-03-05 14:50:00,30.2,30.25,30.2,30.24,377900.0,23.5797,23.6187,23.5797,23.6109,377900.0
2012-03-05 15:00:00,30.24,30.26,30.21,30.26,181000.0,23.6109,23.6265,23.5875,23.6265,181000.0
2012-03-05 15:10:00,30.26,30.32,30.26,30.31,97100.0,23.6265,23.6734,23.6265,23.6656,97100.0
2012-03-05 15:20:00,30.32,30.32,30.25,30.25,73700.0,23.6734,23.6734,23.6187,23.6187,73700.0
2012-03-05 15:30:00,30.25,30.32,30.23,30.28,158400.0,23.6187,23.6734,23.6031,23.6422,158400.0
2012-03-05 15:40:00,30.28,30.37,30.28,30.3,354600.0,23.6422,23.7124,23.6422,23.6578,354600.0
2012-03-05 15:50:00,30.3,30.34,30.27,30.3,512600.0,23.6578,23.689,23.6344,23.6578,512600.0
2012-03-06 09:30:00,29.58,29.75,29.54,29.7,581600.0,23.0956,23.2283,23.0644,23.1893,581600.0
2012-03-06 09:40:00,29.71,29.72,29.63,29.65,492900.0,23.1971,23.2049,23.1346,23.1503,492900.0
2012-03-06 09:50:00,29.65,29.69,29.58,29.68,382200.0,23.1503,23.1815,23.0956,23.1737,382200.0
2012-03-06 10:00:00,29.68,29.73,29.59,29.68,519400.0,23.1737,23.2127,23.1034,23.1737,519400.0
2012-03-06 10:10:00,29.68,29.69,29.6,29.64,420400.0,23.1737,23.1815,23.1112,23.1425,420400.0
2012-03-06 10:20:00,29.64,29.67,29.58,29.65,521100.0,23.1425,23.1659,23.0956,23.1503,521100.0
2012-03-06 10:30:00,29.64,29.7,29.62,29.65,240400.0,23.1425,23.1893,23.1268,23.1503,240400.0
2012-03-06 10:40:00,29.65,29.66,29.59,29.66,535600.0,23.1503,23.1581,23.1034,23.1581,535600.0
2012-03-06 10:50:00,29.65,29.76,29.63,29.68,514800.0,23.1503,23.2362,23.1346,23.1737,514800.0
2012-03-06 11:00:00,29.68,29.72,29.65,29.65,252800.0,23.1737,23.2049,23.1503,23.1503,252800.0
2012-03-06 11:10:00,29.66,29.66,29.6,29.6,333700.0,23.1581,23.1581,23.1112,23.1112,333700.0
2012-03-06 11:20:00,29.6,29.65,29.6,29.63,295900.0,23.1112,23.1503,23.1112,23.1346,295900.0
2012-03-06 11:30:00,29.63,29.65,29.59,29.64,274600.0,23.1346,23.1503,23.1034,23.1425,274600.0
2012-03-06 11:40:00,29.65,29.65,29.51,29.56,214800.0,23.1503,23.1503,23.041,23.08,214800.0
2012-03-06 11:50:00,29.56,29.56,29.37,29.39,313000.0,23.08,23.08,22.9316,22.9473,313000.0
2012-03-06 12:00:00,29.38,29.46,29.38,29.4,224200.0,22.9395,23.0019,22.9395,22.9551,224200.0
2012-03-06 12:10:00,29.4,29.4,29.25,29.3,499300.0,22.9551,22.9551,22.838,22.877,499300.0
2012-03-06 12:20:00,29.3,29.34,29.22,29.29,320400.0,22.877,22.9082,22.8145,22.8692,320400.0
2012-03-06 12:30:00,29.29,29.35,29.26,29.34,324600.0,22.8692,22.916,22.8458,22.9082,324600.0
2012-03-06 12:40:00,29.34,29.36,29.33,29.35,284900.0,22.9082,22.9238,22.9004,22.916,284900.0
2012-03-06 12:50:00,29.35,29.35,29.25,29.26,281000.0,22.916,22.916,22.838,22.8458,281000.0
2012-03-06 13:00:00,29.26,29.32,29.25,29.32,170400.0,22.8458,22.8926,22.838,22.8926,170400.0
2012-03-06 13:10:00,29.32,29.4,29.3,29.39,178200.0,22.8926,22.9551,22.877,22.9473,178200.0
2012-03-06 13:20:00,29.4,29.45,29.39,29.44,170800.0,22.9551,22.9941,22.9473,22.9863,170800.0
2012-03-06 13:30:00,29.44,29.51,29.44,29.5,195100.0,22.9863,23.041,22.9863,23.0331,195100.0
2012-03-06 13:40:00,29.5,29.51,29.45,29.49,271700.0,23.0331,23.041,22.9941,23.0253,271700.0
2012-03-06 13:50:00,29.49,29.5,29.46,29.46,91700.0,23.0253,23.0331,23.0019,23.0019,91700.0
2012-03-06 14:00:00,29.47,29.5,29.45,29.49,123500.0,23.0097,23.0331,22.9941,23.0253,123500.0
2012-03-06 14:10:00,29.49,29.53,29.48,29.5,118100.0,23.0253,23.0566,23.0175,23.0331,118100.0
2012-03-06 14:20:00,29.5,29.5,29.46,29.47,131100.0,23.0331,23.0331,23.0019,23.0097,131100.0
2012-03-06 14:30:00,29.47,29.48,29.44,29.46,221600.0,23.0097,23.0175,22.9863,23.0019,221600.0
2012-03-06 14:40:00,29.46,29.47,29.45,29.46,174300.0,23.0019,23.0097,22.9941,23.0019,174300.0
2012-03-06 14:50:00,29.46,29.47,29.41,29.41,226500.0,23.0019,23.0097,22.9629,22.9629,226500.0
2012-03-06 15:00:00,29.41,29.45,29.4,29.45,154200.0,22.9629,22.9941,22.9551,22.9941,154200.0
2012-03-06 15:10:00,29.44,29.51,29.43,29.51,440500.0,22.9863,23.041,22.9785,23.041,440500.0
2012-03-06 15:20:00,29.51,29.51,29.49,29.5,187000.0,23.041,23.041,23.0253,23.0331,187000.0
2012-03-06 15:30:00,29.5,29.51,29.43,29.45,288300.0,23.0331,23.041,22.9785,22.9941,288300.0
2012-03-06 15:40:00,29.46,29.47,29.42,29.46,328000.0,23.0019,23.0097,22.9707,23.0019,328000.0
2012-03-06 15:50:00,29.47,29.51,29.45,29.5,559100.0,23.0097,23.041,22.9941,23.0331,559100.0
2012-03-07 09:30:00,29.85,30.13,29.75,30.0,504600.0,23.3064,23.525,23.2283,23.4235,504600.0
2012-03-07 09:40:00,30.01,30.06,29.99,30.05,376600.0,23.4313,23.4704,23.4157,23.4626,376600.0
2012-03-07 09:50:00,30.05,30.11,30.02,30.09,227500.0,23.4626,23.5094,23.4392,23.4938,227500.0
2012-03-07 10:00:00,30.09,30.14,30.04,30.07,152400.0,23.4938,23.5328,23.4548,23.4782,152400.0
2012-03-07 10:10:00,30.08,30.15,30.02,30.06,177200.0,23.486,23.5407,23.4392,23.4704,177200.0
2012-03-07 10:20:00,30.06,30.11,30.0,30.0,121600.0,23.4704,23.5094,23.4235,23.4235,121600.0
2012-03-07 10:30:00,30.01,30.06,30.0,30.0,135000.0,23.4313,23.4704,23.4235,23.4235,135000.0
2012-03-07 10:40:00,30.0,30.04,30.0,30.02,257200.0,23.4235,23.4548,23.4235,23.4392,257200.0
2012-03-07 10:50:00,30.02,30.04,30.0,30.03,128800.0,23.4392,23.4548,23.4235,23.447,128800.0
2012-03-07 11:00:00,30.04,30.06,30.01,30.04,102900.0,23.4548,23.4704,23.4313,23.4548,102900.0
2012-03-07 11:10:00,30.04,30.1,30.02,30.1,110800.0,23.4548,23.5016,23.4392,23.5016,110800.0
2012-03-07 11:20:00,30.1,30.13,30.09,30.11,170300.0,23.5016,23.525,23.4938,23.5094,170300.0
2012-03-07 11:30:00,30.1,30.14,30.05,30.06,233500.0,23.5016,23.5328,23.4626,23.4704,233500.0
2012-03-07 11:40:00,30.07,30.08,30.06,30.08,53700.0,23.4782,23.486,23.4704,23.486,53700.0
2012-03-07 11:50:00,30.07,30.14,30.06,30.11,152500.0,23.4782,23.5328,23.4704,23.5094,152500.0
2012-03-07 12:00:00,30.11,30.13,30.1,30.1,117500.0,23.5094,23.525,23.5016,23.5016,117500.0
2012-03-07 12:10:00,30.11,30.14,30.1,30.12,126500.0,23.5094,23.5328,23.5016,23.5172,126500.0
2012-03-07 12:20:00,30.11,30.18,30.11,30.17,73000.0,23.5094,23.5641,23.5094,23.5563,73000.0
2012-03-07 12:30:00,30.17,30.18,30.11,30.11,65500.0,23.5563,23.5641,23.5094,23.5094,65500.0
2012-03-07 12:40:00,30.12,30.29,30.11,30.29,213200.0,23.5172,23.65,23.5094,23.65,213200.0
2012-03-07 12:50:00,30.29,30.43,30.26,30.41,199700.0,23.65,23.7593,23.6265,23.7437,199700.0
2012-03-07 13:00:00,30.41,30.46,30.33,30.33,191400.0,23.7437,23.7827,23.6812,23.6812,191400.0
2012-03-07 13:10:00,30.32,30.44,30.26,30.43,270500.0,23.6734,23.7671,23.6265,23.7593,270500.0
2012-03-07 13:20:00,30.43,30.62,30.43,30.46,340900.0,23.7593,23.9076,23.7593,23.7827,340900.0
2012-03-07 13:30:00,30.46,30.57,30.45,30.51,185000.0,23.7827,23.8686,23.7749,23.8217,185000.0
2012-03-07 13:40:00,30.51,30.53,30.44,30.48,109000.0,23.8217,23.8374,23.7671,23.7983,109000.0
2012-03-07 13:50:00,30.48,30.49,30.4,30.44,124900.0,23.7983,23.8061,23.7359,23.7671,124900.0
2012-03-07 14:00:00,30.44,30.49,30.4,30.4,92800.0,23.7671,23.8061,23.7359,23.7359,92800.0
2012-03-07 14:10:00,30.41,30.48,30.38,30.45,206400.0,23.7437,23.7983,23.7202,23.7749,206400.0
2012-03-07 14:20:00,30.45,30.51,30.45,30.48,212200.0,23.7749,23.8217,23.7749,23.7983,212200.0
2012-03-07 14:30:00,30.48,30.49,30.43,30.45,126000.0,23.7983,23.8061,23.7593,23.7749,126000.0
2012-03-07 14:40:00,30.45,30.49,30.41,30.48,134400.0,23.7749,23.8061,23.7437,23.7983,134400.0
2012-03-07 14:50:00,30.47,30.51,30.46,30.51,84200.0,23.7905,23.8217,23.7827,23.8217,84200.0
2012-03-07 15:00:00,30.5,30.52,30.49,30.52,189500.0,23.8139,23.8295,23.8061,23.8295,189500.0
2012-03-07 15:10:00,30.51,30.52,30.5,30.51,139300.0,23.8217,23.8295,23.8139,23.8217,139300.0
2012-03-07 15:20:00,30.51,30.55,30.49,30.51,203700.0,23.8217,23.853,23.8061,23.8217,203700.0
2012-03-07 15:30:00,30.51,30.57,30.5,30.55,344400.0,23.8217,23.8686,23.8139,23.853,344400.0
2012-03-07 15:40:00,30.54,30.54,30.46,30.46,500900.0,23.8452,23.8452,23.7827,23.7827,500900.0
2012-03-07 15:50:00,30.46,30.49,30.43,30.43,536800.0,23.7827,23.8061,23.7593,23.7593,536800.0
2012-03-08 09:30:00,30.62,31.05,30.52,31.05,412700.0,23.9076,24.2434,23.8295,24.2434,412700.0
2012-03-08 09:40:00,31.05,31.21,31.01,31.07,364200.0,24.2434,24.3683,24.2121,24.259,364200.0
2012-03-08 09:50:00,31.07,31.08,30.94,30.95,245200.0,24.259,24.2668,24.1575,24.1653,245200.0
2012-03-08 10:00:00,30.94,30.95,30.81,30.84,282100.0,24.1575,24.1653,24.056,24.0794,282100.0
2012-03-08 10:10:00,30.84,30.85,30.77,30.84,158000.0,24.0794,24.0872,24.0247,24.0794,158000.0
2012-03-08 10:20:00,30.84,30.9,30.82,30.85,209400.0,24.0794,24.1262,24.0638,24.0872,209400.0
2012-03-08 10:30:00,30.86,30.93,30.85,30.87,84800.0,24.095,24.1497,24.0872,24.1028,84800.0
2012-03-08 10:40:00,30.86,30.87,30.8,30.84,145500.0,24.095,24.1028,24.0482,24.0794,145500.0
2012-03-08 10:50:00,30.84,30.87,30.83,30.86,104700.0,24.0794,24.1028,24.0716,24.095,104700.0
2012-03-08 11:00:00,30.86,30.86,30.81,30.84,91500.0,24.095,24.095,24.056,24.0794,91500.0
2012-03-08 11:10:00,30.84,30.9,30.82,30.88,191300.0,24.0794,24.1262,24.0638,24.1106,191300.0
2012-03-08 11:20:00,30.88,30.92,30.84,30.87,173300.0,24.1106,24.1419,24.0794,24.1028,173300.0
2012-03-08 11:30:00,30.87,30.92,30.84,30.84,124300.0,24.1028,24.1419,24.0794,24.0794,124300.0
2012-03-08 11:40:00,30.84,30.9,30.82,30.86,98200.0,24.0794,24.1262,24.0638,24.095,98200.0
2012-03-08 11:50:00,30.86,30.95,30.85,30.85,108300.0,24.095,24.1653,24.0872,24.0872,108300.0
2012-03-08 12:00:00,30.85,30.91,30.85,30.91,58200.0,24.0872,24.1341,24.0872,24.1341,58200.0
2012-03-08 12:10:00,30.91,30.96,30.82,30.84,99900.0,24.1341,24.1731,24.0638,24.0794,99900.0
2012-03-08 12:20:00,30.84,30.85,30.79,30.85,86600.0,24.0794,24.0872,24.0404,24.0872,86600.0
2012-03-08 12:30:00,30.84,30.88,30.84,30.85,55400.0,24.0794,24.1106,24.0794,24.0872,55400.0
2012-03-08 12:40:00,30.84,30.87,30.84,30.86,97500.0,24.0794,24.1028,24.0794,24.095,97500.0
2012-03-08 12:50:00,30.86,30.87,30.8,30.82,51300.0,24.095,24.1028,24.0482,24.0638,51300.0
2012-03-08 13:00:00,30.82,30.82,30.75,30.76,109100.0,24.0638,24.0638,24.0091,24.0169,109100.0
2012-03-08 13:10:00,30.76,30.78,30.76,30.76,100300.0,24.0169,24.0326,24.0169,24.0169,100300.0
2012-03-08 13:20:00,30.76,30.76,30.72,30.74,85800.0,24.0169,24.0169,23.9857,24.0013,85800.0
2012-03-08 13:30:00,30.74,30.74,30.69,30.69,86800.0,24.0013,24.0013,23.9623,23.9623,86800.0
2012-03-08 13:40:00,30.7,30.77,30.69,30.76,97100.0,23.9701,24.0247,23.9623,24.0169,97100.0
2012-03-08 13:50:00,30.75,30.79,30.71,30.72,158100.0,24.0091,24.0404,23.9779,23.9857,158100.0
2012-03-08 14:00:00,30.71,30.71,30.64,30.68,80800.0,23.9779,23.9779,23.9232,23.9545,80800.0
2012-03-08 14:10:00,30.68,30.7,30.63,30.69,79400.0,23.9545,23.9701,23.9154,23.9623,79400.0
2012-03-08 14:20:00,30.68,30.71,30.63,30.64,66100.0,23.9545,23.9779,23.9154,23.9232,66100.0
2012-03-08 14:30:00,30.65,30.65,30.58,30.64,105800.0,23.931,23.931,23.8764,23.9232,105800.0
2012-03-08 14:40:00,30.64,30.76,30.64,30.72,80200.0,23.9232,24.0169,23.9232,23.9857,80200.0
2012-03-08 14:50:00,30.73,30.84,30.7,30.8,152400.0,23.9935,24.0794,23.9701,24.0482,152400.0
2012-03-08 15:00:00,30.8,30.84,30.69,30.83,155800.0,24.0482,24.0794,23.9623,24.0716,155800.0
2012-03-08 15:10:00,30.84,30.98,30.84,30.96,185200.0,24.0794,24.1887,24.0794,24.1731,185200.0
2012-03-08 15:20:00,30.96,31.07,30.96,31.02,242700.0,24.1731,24.259,24.1731,24.2199,242700.0
2012-03-08 15:30:00,31.01,31.02,30.98,31.0,201100.0,24.2121,24.2199,24.1887,24.2043,201100.0
2012-03-08 15:40:00,31.0,31.01,30.89,30.89,326300.0,24.2043,24.2121,24.1184,24.1184,326300.0
2012-03-08 15:50:00,30.89,30.96,30.87,30.94,486500.0,24.1184,24.1731,24.1028,24.1575,486500.0
2012-03-09 09:30:00,31.23,31.85,31.05,31.68,1236800.0,24.3839,24.868,24.2434,24.7353,1236800.0
2012-03-09 09:40:00,31.68,32.08,31.65,31.7,813500.0,24.7353,25.0476,24.7118,24.7509,813500.0
2012-03-09 09:50:00,31.69,31.76,31.11,31.15,685900.0,24.7431,24.7977,24.2902,24.3214,685900.0
2012-03-09 10:00:00,31.16,31.55,31.15,31.5,449200.0,24.3292,24.6338,24.3214,24.5947,449200.0
2012-03-09 10:10:00,31.5,31.55,31.06,31.24,607200.0,24.5947,24.6338,24.2512,24.3917,607200.0
2012-03-09 10:20:00,31.24,31.33,31.1,31.18,257500.0,24.3917,24.462,24.2824,24.3449,257500.0
2012-03-09 10:30:00,31.18,31.25,31.01,31.12,303500.0,24.3449,24.3995,24.2121,24.298,303500.0
2012-03-09 10:40:00,31.11,31.11,30.69,30.75,496000.0,24.2902,24.2902,23.9623,24.0091,496000.0
2012-03-09 10:50:00,30.75,30.96,30.7,30.88,193600.0,24.0091,24.1731,23.9701,24.1106,193600.0
2012-03-09 11:00:00,30.87,30.93,30.65,30.66,199400.0,24.1028,24.1497,23.931,23.9389,199400.0
2012-03-09 11:10:00,30.65,30.82,30.64,30.73,250400.0,23.931,24.0638,23.9232,23.9935,250400.0
2012-03-09 11:20:00,30.72,30.75,30.58,30.59,146000.0,23.9857,24.0091,23.8764,23.8842,146000.0
2012-03-09 11:30:00,30.59,30.61,30.38,30.44,295700.0,23.8842,23.8998,23.7202,23.7671,295700.0
2012-03-09 11:40:00,30.44,30.53,30.3,30.31,252800.0,23.7671,23.8374,23.6578,23.6656,252800.0
2012-03-09 11:50:00,30.31,30.51,30.31,30.4,245000.0,23.6656,23.8217,23.6656,23.7359,245000.0
2012-03-09 12:00:00,30.4,30.47,30.34,30.47,138700.0,23.7359,23.7905,23.689,23.7905,138700.0
2012-03-09 12:10:00,30.47,30.53,30.29,30.3,202500.0,23.7905,23.8374,23.65,23.6578,202500.0
2012-03-09 12:20:00,30.29,30.4,30.26,30.32,141000.0,23.65,23.7359,23.6265,23.6734,141000.0
2012-03-09 12:30:00,30.32,30.51,30.32,30.46,224400.0,23.6734,23.8217,23.6734,23.7827,224400.0
2012-03-09 12:40:00,30.46,30.52,30.4,30.42,144100.0,23.7827,23.8295,23.7359,23.7515,144100.0
2012-03-09 12:50:00,30.42,30.52,30.4,30.52,79100.0,23.7515,23.8295,23.7359,23.8295,79100.0
2012-03-09 13:00:00,30.52,30.56,30.5,30.5,125900.0,23.8295,23.8608,23.8139,23.8139,125900.0
2012-03-09 13:10:00,30.5,30.56,30.44,30.55,179000.0,23.8139,23.8608,23.7671,23.853,179000.0
2012-03-09 13:20:00,30.55,30.58,30.48,30.49,166000.0,23.853,23.8764,23.7983,23.8061,166000.0
2012-03-09 13:30:00,30.49,30.5,30.36,30.37,67100.0,23.8061,23.8139,23.7046,23.7124,67100.0
2012-03-09 13:40:00,30.38,30.44,30.37,30.44,52600.0,23.7202,23.7671,23.7124,23.7671,52600.0
2012-03-09 13:50:00,30.43,30.47,30.4,30.46,73500.0,23.7593,23.7905,23.7359,23.7827,73500.0
2012-03-09 14:00:00,30.47,30.48,30.34,30.36,66500.0,23.7905,23.7983,23.689,23.7046,66500.0
2012-03-09 14:10:00,30.36,30.41,30.36,30.37,65700.0,23.7046,23.7437,23.7046,23.7124,65700.0
2012-03-09 14:20:00,30.37,30.4,30.37,30.38,45900.0,23.7124,23.7359,23.7124,23.7202,45900.0
2012-03-09 14:30:00,30.38,30.48,30.35,30.47,101000.0,23.7202,23.7983,23.6968,23.7905,101000.0
2012-03-09 14:40:00,30.48,30.53,30.41,30.5,144700.0,23.7983,23.8374,23.7437,23.8139,144700.0
2012-03-09 14:50:00,30.5,30.5,30.4,30.48,227300.0,23.8139,23.8139,23.7359,23.7983,227300.0
2012-03-09 15:00:00,30.48,30.53,30.47,30.5,157000.0,23.7983,23.8374,23.7905,23.8139,157000.0
2012-03-09 15:10:00,30.5,30.57,30.49,30.57,161400.0,23.8139,23.8686,23.8061,23.8686,161400.0
2012-03-09 15:20:00,30.56,30.57,30.45,30.46,176300.0,23.8608,23.8686,23.7749,23.7827,176300.0
2012-03-09 15:30:00,30.46,30.6,30.45,30.57,360400.0,23.7827,23.892,23.7749,23.8686,360400.0
2012-03-09 15:40:00,30.56,30.62,30.54,30.55,211800.0,23.8608,23.9076,23.8452,23.853,211800.0
2012-03-09 15:50:00,30.55,30.67,30.54,30.58,786900.0,23.853,23.9467,23.8452,23.8764,786900.0
2012-03-12 09:30:00,31.34,31.37,30.94,31.15,304000.0,24.4698,24.4932,24.1575,24.3214,304000.0
2012-03-12 09:40:00,31.15,31.31,31.12,31.15,218400.0,24.3214,24.4464,24.298,24.3214,218400.0
2012-03-12 09:50:00,31.14,31.31,31.09,31.21,127400.0,24.3136,24.4464,24.2746,24.3683,127400.0
2012-03-12 10:00:00,31.21,31.23,31.04,31.12,163600.0,24.3683,24.3839,24.2356,24.298,163600.0
2012-03-12 10:10:00,31.13,31.21,31.03,31.2,161800.0,24.3058,24.3683,24.2277,24.3605,161800.0
2012-03-12 10:20:00,31.19,31.2,31.08,31.11,156700.0,24.3527,24.3605,24.2668,24.2902,156700.0
2012-03-12 10:30:00,31.11,31.16,31.1,31.11,197100.0,24.2902,24.3292,24.2824,24.2902,197100.0
2012-03-12 10:40:00,31.11,31.13,31.05,31.11,119400.0,24.2902,24.3058,24.2434,24.2902,119400.0
2012-03-12 10:50:00,31.1,31.2,31.09,31.13,102900.0,24.2824,24.3605,24.2746,24.3058,102900.0
2012-03-12 11:00:00,31.12,31.19,31.07,31.07,149200.0,24.298,24.3527,24.259,24.259,149200.0
2012-03-12 11:10:00,31.07,31.19,31.07,31.14,140400.0,24.259,24.3527,24.259,24.3136,140400.0
2012-03-12 11:20:00,31.13,31.13,30.99,31.11,209600.0,24.3058,24.3058,24.1965,24.2902,209600.0
2012-03-12 11:30:00,31.1,31.11,31.0,31.01,109400.0,24.2824,24.2902,24.2043,24.2121,109400.0
2012-03-12 11:40:00,31.02,31.07,31.01,31.06,88300.0,24.2199,24.259,24.2121,24.2512,88300.0
2012-03-12 11:50:00,31.06,31.07,30.99,31.02,118700.0,24.2512,24.259,24.1965,24.2199,118700.0
2012-03-12 12:00:00,31.02,31.04,30.96,31.0,100100.0,24.2199,24.2356,24.1731,24.2043,100100.0
2012-03-12 12:10:00,31.0,31.05,31.0,31.01,124700.0,24.2043,24.2434,24.2043,24.2121,124700.0
2012-03-12 12:20:00,31.01,31.02,30.98,30.99,120600.0,24.2121,24.2199,24.1887,24.1965,120600.0
2012-03-12 12:30:00,30.99,31.01,30.96,31.0,51700.0,24.1965,24.2121,24.1731,24.2043,51700.0
2012-03-12 12:40:00,30.99,31.02,30.97,30.98,169900.0,24.1965,24.2199,24.1809,24.1887,169900.0
2012-03-12 12:50:00,30.99,31.0,30.97,31.0,63300.0,24.1965,24.2043,24.1809,24.2043,63300.0
2012-03-12 13:00:00,30.99,31.06,30.98,31.01,122900.0,24.1965,24.2512,24.1887,24.2121,122900.0
2012-03-12 13:10:00,31.0,31.03,30.99,31.03,57400.0,24.2043,24.2277,24.1965,24.2277,57400.0
2012-03-12 13:20:00,31.02,31.03,30.99,31.0,54600.0,24.2199,24.2277,24.1965,24.2043,54600.0
2012-03-12 13:30:00,31.0,31.09,31.0,31.03,117900.0,24.2043,24.2746,24.2043,24.2277,117900.0
2012-03-12 13:40:00,31.02,31.11,31.02,31.05,93900.0,24.2199,24.2902,24.2199,24.2434,93900.0
2012-03-12 13:50:00,31.05,31.12,31.05,31.06,101600.0,24.2434,24.298,24.2434,24.2512,101600.0
2012-03-12 14:00:00,31.05,31.06,31.05,31.05,34700.0,24.2434,24.2512,24.2434,24.2434,34700.0
2012-03-12 14:10:00,31.05,31.11,31.05,31.06,93100.0,24.2434,24.2902,24.2434,24.2512,93100.0
2012-03-12 14:20:00,31.06,31.09,31.05,31.05,129500.0,24.2512,24.2746,24.2434,24.2434,129500.0
2012-03-12 14:30:00,31.05,31.06,30.96,31.0,262700.0,24.2434,24.2512,24.1731,24.2043,262700.0
2012-03-12 14:40:00,31.0,31.0,30.91,30.91,102000.0,24.2043,24.2043,24.1341,24.1341,102000.0
2012-03-12 14:50:00,30.92,30.98,30.86,30.96,131400.0,24.1419,24.1887,24.095,24.1731,131400.0
2012-03-12 15:00:00,30.96,30.98,30.82,30.83,125600.0,24.1731,24.1887,24.0638,24.0716,125600.0
2012-03-12 15:10:00,30.82,30.95,30.82,30.9,120500.0,24.0638,24.1653,24.0638,24.1262,120500.0
2012-03-12 15:20:00,30.89,30.92,30.86,30.89,48600.0,24.1184,24.1419,24.095,24.1184,48600.0
2012-03-12 15:30:00,30.89,30.92,30.86,30.88,107300.0,24.1184,24.1419,24.095,24.1106,107300.0
2012-03-12 15:40:00,30.88,30.9,30.84,30.9,165800.0,24.1106,24.1262,24.0794,24.1262,165800.0
2012-03-12 15:50:00,30.9,30.94,30.86,30.88,291600.0,24.1262,24.1575,24.095,24.1106,291600.0
2012-03-13 09:30:00,31.37,31.72,31.32,31.66,409100.0,24.4932,24.7665,24.4542,24.7196,409100.0
2012-03-13 09:40:00,31.65,31.7,31.46,31.51,198600.0,24.7118,24.7509,24.5635,24.6025,198600.0
2012-03-13 09:50:00,31.51,31.55,31.5,31.51,215500.0,24.6025,24.6338,24.5947,24.6025,215500.0
2012-03-13 10:00:00,31.5,31.59,31.4,31.58,225700.0,24.5947,24.665,24.5166,24.6572,225700.0
2012-03-13 10:10:00,31.59,31.59,31.54,31.55,126400.0,24.665,24.665,24.6259,24.6338,126400.0
2012-03-13 10:20:00,31.54,31.58,31.49,31.51,137400.0,24.6259,24.6572,24.5869,24.6025,137400.0
2012-03-13 10:30:00,31.52,31.59,31.51,31.55,169500.0,24.6103,24.665,24.6025,24.6338,169500.0
2012-03-13 10:40:00,31.55,31.67,31.55,31.66,221200.0,24.6338,24.7274,24.6338,24.7196,221200.0
2012-03-13 10:50:00,31.65,31.78,31.65,31.77,184900.0,24.7118,24.8133,24.7118,24.8055,184900.0
2012-03-13 11:00:00,31.77,31.8,31.74,31.75,195800.0,24.8055,24.829,24.7821,24.7899,195800.0
2012-03-13 11:10:00,31.75,31.76,31.63,31.63,149600.0,24.7899,24.7977,24.6962,24.6962,149600.0
2012-03-13 11:20:00,31.63,31.72,31.62,31.71,171700.0,24.6962,24.7665,24.6884,24.7587,171700.0
2012-03-13 11:30:00,31.7,31.82,31.7,31.82,231000.0,24.7509,24.8446,24.7509,24.8446,231000.0
2012-03-13 11:40:00,31.82,31.83,31.79,31.82,224100.0,24.8446,24.8524,24.8211,24.8446,224100.0
2012-03-13 11:50:00,31.81,31.87,31.8,31.87,202600.0,24.8368,24.8836,24.829,24.8836,202600.0
2012-03-13 12:00:00,31.87,31.87,31.76,31.86,115400.0,24.8836,24.8836,24.7977,24.8758,115400.0
2012-03-13 12:10:00,31.86,31.87,31.82,31.85,235900.0,24.8758,24.8836,24.8446,24.868,235900.0
2012-03-13 12:20:00,31.85,31.87,31.85,31.86,99600.0,24.868,24.8836,24.868,24.8758,99600.0
2012-03-13 12:30:00,31.86,31.91,31.84,31.87,228000.0,24.8758,24.9148,24.8602,24.8836,228000.0
2012-03-13 12:40:00,31.87,31.91,31.87,31.9,72400.0,24.8836,24.9148,24.8836,24.907,72400.0
2012-03-13 12:50:00,31.9,31.9,31.89,31.9,63400.0,24.907,24.907,24.8992,24.907,63400.0
2012-03-13 13:00:00,31.9,31.92,31.88,31.9,190300.0,24.907,24.9226,24.8914,24.907,190300.0
2012-03-13 13:10:00,31.9,31.92,31.88,31.91,149600.0,24.907,24.9226,24.8914,24.9148,149600.0
2012-03-13 13:20:00,31.91,31.96,31.9,31.94,130400.0,24.9148,24.9539,24.907,24.9383,130400.0
2012-03-13 13:30:00,31.94,31.95,31.9,31.9,89200.0,24.9383,24.9461,24.907,24.907,89200.0
2012-03-13 13:40:00,31.91,31.96,31.9,31.92,120400.0,24.9148,24.9539,24.907,24.9226,120400.0
2012-03-13 13:50:00,31.91,31.92,31.91,31.92,81600.0,24.9148,24.9226,24.9148,24.9226,81600.0
2012-03-13 14:00:00,31.92,31.92,31.88,31.89,89200.0,24.9226,24.9226,24.8914,24.8992,89200.0
2012-03-13 14:10:00,31.9,31.9,31.77,31.9,154900.0,24.907,24.907,24.8055,24.907,154900.0
2012-03-13 14:20:00,31.89,31.94,31.88,31.94,200300.0,24.8992,24.9383,24.8914,24.9383,200300.0
2012-03-13 14:30:00,31.93,31.95,31.89,31.9,129400.0,24.9305,24.9461,24.8992,24.907,129400.0
2012-03-13 14:40:00,31.89,31.9,31.79,31.8,149700.0,24.8992,24.907,24.8211,24.829,149700.0
2012-03-13 14:50:00,31.8,31.9,31.78,31.9,188800.0,24.829,24.907,24.8133,24.907,188800.0
2012-03-13 15:00:00,31.9,31.94,31.83,31.91,309000.0,24.907,24.9383,24.8524,24.9148,309000.0
2012-03-13 15:10:00,31.9,32.01,31.9,32.0,262600.0,24.907,24.9929,24.907,24.9851,262600.0
2012-03-13 15:20:00,32.0,32.05,31.99,32.04,287500.0,24.9851,25.0241,24.9773,25.0163,287500.0
2012-03-13 15:30:00,32.04,32.05,32.03,32.04,169300.0,25.0163,25.0241,25.0085,25.0163,169300.0
2012-03-13 15:40:00,32.04,32.07,32.01,32.05,734600.0,25.0163,25.0398,24.9929,25.0241,734600.0
2012-03-13 15:50:00,32.04,32.07,32.03,32.05,672700.0,25.0163,25.0398,25.0085,25.0241,672700.0
2012-03-14 09:30:00,32.39,32.39,32.21,32.23,279300.0,25.2896,25.2896,25.1491,25.1647,279300.0
2012-03-14 09:40:00,32.22,32.24,32.09,32.1,190400.0,25.1569,25.1725,25.0554,25.0632,190400.0
2012-03-14 09:50:00,32.1,32.1,32.05,32.06,126200.0,25.0632,25.0632,25.0241,25.032,126200.0
2012-03-14 10:00:00,32.06,32.08,31.97,32.0,234000.0,25.032,25.0476,24.9617,24.9851,234000.0
2012-03-14 10:10:00,32.0,32.0,31.92,31.99,88200.0,24.9851,24.9851,24.9226,24.9773,88200.0
2012-03-14 10:20:00,31.99,32.01,31.93,31.97,244000.0,24.9773,24.9929,24.9305,24.9617,244000.0
2012-03-14 10:30:00,31.97,32.0,31.96,31.98,85600.0,24.9617,24.9851,24.9539,24.9695,85600.0
2012-03-14 10:40:00,31.99,31.99,31.91,31.94,105400.0,24.9773,24.9773,24.9148,24.9383,105400.0
2012-03-14 10:50:00,31.94,31.94,31.82,31.85,123100.0,24.9383,24.9383,24.8446,24.868,123100.0
2012-03-14 11:00:00,31.85,31.93,31.83,31.85,146400.0,24.868,24.9305,24.8524,24.868,146400.0
2012-03-14 11:10:00,31.85,31.91,31.81,31.91,108100.0,24.868,24.9148,24.8368,24.9148,108100.0
2012-03-14 11:20:00,31.91,31.93,31.81,31.85,98200.0,24.9148,24.9305,24.8368,24.868,98200.0
2012-03-14 11:30:00,31.85,31.9,31.82,31.9,75300.0,24.868,24.907,24.8446,24.907,75300.0
2012-03-14 11:40:00,31.89,31.95,31.86,31.92,122800.0,24.8992,24.9461,24.8758,24.9226,122800.0
2012-03-14 11:50:00,31.92,31.99,31.91,31.98,77100.0,24.9226,24.9773,24.9148,24.9695,77100.0
2012-03-14 12:00:00,31.98,32.0,31.89,31.89,55900.0,24.9695,24.9851,24.8992,24.8992,55900.0
2012-03-14 12:10:00,31.9,31.95,31.88,31.94,81400.0,24.907,24.9461,24.8914,24.9383,81400.0
2012-03-14 12:20:00,31.93,31.94,31.87,31.88,50000.0,24.9305,24.9383,24.8836,24.8914,50000.0
2012-03-14 12:30:00,31.88,31.88,31.79,31.84,73500.0,24.8914,24.8914,24.8211,24.8602,73500.0
2012-03-14 12:40:00,31.85,31.88,31.82,31.88,23300.0,24.868,24.8914,24.8446,24.8914,23300.0
2012-03-14 12:50:00,31.88,31.89,31.84,31.87,33100.0,24.8914,24.8992,24.8602,24.8836,33100.0
2012-03-14 13:00:00,31.86,31.93,31.84,31.93,43600.0,24.8758,24.9305,24.8602,24.9305,43600.0
2012-03-14 13:10:00,31.93,31.95,31.9,31.92,35500.0,24.9305,24.9461,24.907,24.9226,35500.0
2012-03-14 13:20:00,31.92,32.0,31.91,31.97,102400.0,24.9226,24.9851,24.9148,24.9617,102400.0
2012-03-14 13:30:00,31.98,31.98,31.88,31.93,101200.0,24.9695,24.9695,24.8914,24.9305,101200.0
2012-03-14 13:40:00,31.94,32.03,31.91,32.0,101100.0,24.9383,25.0085,24.9148,24.9851,101100.0
2012-03-14 13:50:00,31.99,32.04,31.96,32.0,131100.0,24.9773,25.0163,24.9539,24.9851,131100.0
2012-03-14 14:00:00,32.0,32.0,31.93,31.95,108500.0,24.9851,24.9851,24.9305,24.9461,108500.0
2012-03-14 14:10:00,31.95,31.95,31.92,31.95,46300.0,24.9461,24.9461,24.9226,24.9461,46300.0
2012-03-14 14:20:00,31.94,31.95,31.94,31.95,39600.0,24.9383,24.9461,24.9383,24.9461,39600.0
2012-03-14 14:30:00,31.94,31.96,31.89,31.95,75700.0,24.9383,24.9539,24.8992,24.9461,75700.0
2012-03-14 14:40:00,31.95,32.02,31.94,32.01,96300.0,24.9461,25.0007,24.9383,24.9929,96300.0
2012-03-14 14:50:00,32.02,32.03,31.98,31.99,80500.0,25.0007,25.0085,24.9695,24.9773,80500.0
2012-03-14 15:00:00,31.99,32.0,31.95,31.95,134300.0,24.9773,24.9851,24.9461,24.9461,134300.0
2012-03-14 15:10:00,31.95,31.95,31.84,31.84,99300.0,24.9461,24.9461,24.8602,24.8602,99300.0
2012-03-14 15:20:00,31.85,31.96,31.83,31.96,204600.0,24.868,24.9539,24.8524,24.9539,204600.0
2012-03-14 15:30:00,31.96,32.03,31.93,31.95,136700.0,24.9539,25.0085,24.9305,24.9461,136700.0
2012-03-14 15:40:00,31.95,31.97,31.89,31.93,171900.0,24.9461,24.9617,24.8992,24.9305,171900.0
2012-03-14 15:50:00,31.94,31.97,31.91,31.93,315700.0,24.9383,24.9617,24.9148,24.9305,315700.0
2012-03-15 09:30:00,32.19,32.2,31.98,31.98,117400.0,25.1335,25.1413,24.9695,24.9695,117400.0
2012-03-15 09:40:00,31.98,31.98,31.89,31.9,91300.0,24.9695,24.9695,24.8992,24.907,91300.0
2012-03-15 09:50:00,31.9,31.96,31.89,31.92,56300.0,24.907,24.9539,24.8992,24.9226,56300.0
2012-03-15 10:00:00,31.92,32.03,31.92,31.99,77600.0,24.9226,25.0085,24.9226,24.9773,77600.0
2012-03-15 10:10:00,31.99,32.03,31.94,32.03,93100.0,24.9773,25.0085,24.9383,25.0085,93100.0
2012-03-15 10:20:00,32.04,32.12,32.02,32.07,83400.0,25.0163,25.0788,25.0007,25.0398,83400.0
2012-03-15 10:30:00,32.08,32.17,32.08,32.15,81000.0,25.0476,25.1178,25.0476,25.1022,81000.0
2012-03-15 10:40:00,32.15,32.18,32.12,32.18,70400.0,25.1022,25.1257,25.0788,25.1257,70400.0
2012-03-15 10:50:00,32.18,32.22,32.15,32.16,71900.0,25.1257,25.1569,25.1022,25.11,71900.0
2012-03-15 11:00:00,32.16,32.22,32.14,32.19,89200.0,25.11,25.1569,25.0944,25.1335,89200.0
2012-03-15 11:10:00,32.18,32.21,32.14,32.17,207900.0,25.1257,25.1491,25.0944,25.1178,207900.0
2012-03-15 11:20:00,32.17,32.29,32.17,32.27,67000.0,25.1178,25.2115,25.1178,25.1959,67000.0
2012-03-15 11:30:00,32.28,32.4,32.28,32.38,223500.0,25.2037,25.2974,25.2037,25.2818,223500.0
2012-03-15 11:40:00,32.38,32.46,32.38,32.46,141000.0,25.2818,25.3443,25.2818,25.3443,141000.0
2012-03-15 11:50:00,32.45,32.53,32.45,32.5,105100.0,25.3365,25.3989,25.3365,25.3755,105100.0
2012-03-15 12:00:00,32.5,32.51,32.36,32.36,284200.0,25.3755,25.3833,25.2662,25.2662,284200.0
2012-03-15 12:10:00,32.36,32.46,32.36,32.46,95100.0,25.2662,25.3443,25.2662,25.3443,95100.0
2012-03-15 12:20:00,32.45,32.48,32.44,32.47,62600.0,25.3365,25.3599,25.3287,25.3521,62600.0
2012-03-15 12:30:00,32.48,32.51,32.44,32.44,57600.0,25.3599,25.3833,25.3287,25.3287,57600.0
2012-03-15 12:40:00,32.44,32.5,32.44,32.5,23200.0,25.3287,25.3755,25.3287,25.3755,23200.0
2012-03-15 12:50:00,32.5,32.51,32.45,32.51,229500.0,25.3755,25.3833,25.3365,25.3833,229500.0
2012-03-15 13:00:00,32.51,32.51,32.44,32.44,36800.0,25.3833,25.3833,25.3287,25.3287,36800.0
2012-03-15 13:10:00,32.45,32.47,32.41,32.47,65700.0,25.3365,25.3521,25.3052,25.3521,65700.0
2012-03-15 13:20:00,32.47,32.47,32.39,32.39,56000.0,25.3521,25.3521,25.2896,25.2896,56000.0
2012-03-15 13:30:00,32.39,32.4,32.31,32.36,95900.0,25.2896,25.2974,25.2272,25.2662,95900.0
2012-03-15 13:40:00,32.37,32.38,32.34,32.37,59200.0,25.274,25.2818,25.2506,25.274,59200.0
2012-03-15 13:50:00,32.38,32.38,32.24,32.32,126100.0,25.2818,25.2818,25.1725,25.235,126100.0
2012-03-15 14:00:00,32.32,32.32,32.24,32.27,87400.0,25.235,25.235,25.1725,25.1959,87400.0
2012-03-15 14:10:00,32.27,32.32,32.27,32.31,77600.0,25.1959,25.235,25.1959,25.2272,77600.0
2012-03-15 14:20:00,32.32,32.36,32.29,32.29,63800.0,25.235,25.2662,25.2115,25.2115,63800.0
2012-03-15 14:30:00,32.29,32.35,32.27,32.33,89200.0,25.2115,25.2584,25.1959,25.2428,89200.0
2012-03-15 14:40:00,32.32,32.36,32.31,32.36,50700.0,25.235,25.2662,25.2272,25.2662,50700.0
2012-03-15 14:50:00,32.36,32.4,32.35,32.4,47000.0,25.2662,25.2974,25.2584,25.2974,47000.0
2012-03-15 15:00:00,32.39,32.4,32.36,32.37,52900.0,25.2896,25.2974,25.2662,25.274,52900.0
2012-03-15 15:10:00,32.37,32.39,32.35,32.36,54200.0,25.274,25.2896,25.2584,25.2662,54200.0
2012-03-15 15:20:00,32.35,32.38,32.29,32.35,156400.0,25.2584,25.2818,25.2115,25.2584,156400.0
2012-03-15 15:30:00,32.35,32.45,32.33,32.44,144900.0,25.2584,25.3365,25.2428,25.3287,144900.0
2012-03-15 15:40:00,32.45,32.46,32.35,32.37,380800.0,25.3365,25.3443,25.2584,25.274,380800.0
2012-03-15 15:50:00,32.37,32.41,32.3,32.37,421300.0,25.274,25.3052,25.2193,25.274,421300.0
2012-03-16 09:30:00,32.61,32.68,32.5,32.56,756000.0,25.4614,25.516,25.3755,25.4223,756000.0
2012-03-16 09:40:00,32.55,32.58,32.43,32.45,121100.0,25.4145,25.438,25.3208,25.3365,121100.0
2012-03-16 09:50:00,32.44,32.45,32.38,32.42,53600.0,25.3287,25.3365,25.2818,25.313,53600.0
2012-03-16 10:00:00,32.42,32.55,32.41,32.45,102700.0,25.313,25.4145,25.3052,25.3365,102700.0
2012-03-16 10:10:00,32.45,32.45,32.31,32.33,100000.0,25.3365,25.3365,25.2272,25.2428,100000.0
2012-03-16 10:20:00,32.32,32.42,32.31,32.31,140100.0,25.235,25.313,25.2272,25.2272,140100.0
2012-03-16 10:30:00,32.31,32.36,32.28,32.34,88700.0,25.2272,25.2662,25.2037,25.2506,88700.0
2012-03-16 10:40:00,32.34,32.46,32.34,32.45,114500.0,25.2506,25.3443,25.2506,25.3365,114500.0
2012-03-16 10:50:00,32.46,32.54,32.45,32.53,88900.0,25.3443,25.4067,25.3365,25.3989,88900.0
2012-03-16 11:00:00,32.54,32.54,32.47,32.5,94700.0,25.4067,25.4067,25.3521,25.3755,94700.0
2012-03-16 11:10:00,32.5,32.52,32.4,32.4,74000.0,25.3755,25.3911,25.2974,25.2974,74000.0
2012-03-16 11:20:00,32.4,32.4,32.34,32.37,51300.0,25.2974,25.2974,25.2506,25.274,51300.0
2012-03-16 11:30:00,32.37,32.4,32.31,32.32,62000.0,25.274,25.2974,25.2272,25.235,62000.0
2012-03-16 11:40:00,32.32,32.37,32.32,32.35,61400.0,25.235,25.274,25.235,25.2584,61400.0
2012-03-16 11:50:00,32.35,32.39,32.34,32.38,71500.0,25.2584,25.2896,25.2506,25.2818,71500.0
2012-03-16 12:00:00,32.38,32.38,32.3,32.31,58400.0,25.2818,25.2818,25.2193,25.2272,58400.0
2012-03-16 12:10:00,32.32,32.41,32.32,32.38,94500.0,25.235,25.3052,25.235,25.2818,94500.0
2012-03-16 12:20:00,32.39,32.46,32.38,32.41,71800.0,25.2896,25.3443,25.2818,25.3052,71800.0
2012-03-16 12:30:00,32.41,32.43,32.37,32.37,31300.0,25.3052,25.3208,25.274,25.274,31300.0
2012-03-16 12:40:00,32.36,32.45,32.36,32.39,32500.0,25.2662,25.3365,25.2662,25.2896,32500.0
2012-03-16 12:50:00,32.39,32.42,32.38,32.42,20300.0,25.2896,25.313,25.2818,25.313,20300.0
2012-03-16 13:00:00,32.42,32.46,32.4,32.44,21700.0,25.313,25.3443,25.2974,25.3287,21700.0
2012-03-16 13:10:00,32.44,32.44,32.36,32.42,46700.0,25.3287,25.3287,25.2662,25.313,46700.0
2012-03-16 13:20:00,32.42,32.42,32.37,32.37,20900.0,25.313,25.313,25.274,25.274,20900.0
2012-03-16 13:30:00,32.37,32.38,32.35,32.35,31900.0,25.274,25.2818,25.2584,25.2584,31900.0
2012-03-16 13:40:00,32.36,32.36,32.31,32.33,41300.0,25.2662,25.2662,25.2272,25.2428,41300.0
2012-03-16 13:50:00,32.33,32.35,32.31,32.32,39900.0,25.2428,25.2584,25.2272,25.235,39900.0
2012-03-16 14:00:00,32.32,32.37,32.31,32.31,44100.0,25.235,25.274,25.2272,25.2272,44100.0
2012-03-16 14:10:00,32.31,32.32,32.26,32.26,54700.0,25.2272,25.235,25.1881,25.1881,54700.0
2012-03-16 14:20:00,32.26,32.33,32.24,32.31,48500.0,25.1881,25.2428,25.1725,25.2272,48500.0
2012-03-16 14:30:00,32.32,32.35,32.29,32.33,51400.0,25.235,25.2584,25.2115,25.2428,51400.0
2012-03-16 14:40:00,32.33,32.4,32.31,32.38,50100.0,25.2428,25.2974,25.2272,25.2818,50100.0
2012-03-16 14:50:00,32.39,32.39,32.34,32.35,48100.0,25.2896,25.2896,25.2506,25.2584,48100.0
2012-03-16 15:00:00,32.34,32.35,32.32,32.32,45000.0,25.2506,25.2584,25.235,25.235,45000.0
2012-03-16 15:10:00,32.32,32.36,32.32,32.34,58200.0,25.235,25.2662,25.235,25.2506,58200.0
2012-03-16 15:20:00,32.34,32.38,32.34,32.37,72400.0,25.2506,25.2818,25.2506,25.274,72400.0
2012-03-16 15:30:00,32.37,32.37,32.29,32.32,124200.0,25.274,25.274,25.2115,25.235,124200.0
2012-03-16 15:40:00,32.32,32.39,32.3,32.36,194200.0,25.235,25.2896,25.2193,25.2662,194200.0
2012-03-16 15:50:00,32.36,32.38,32.33,32.33,269900.0,25.2662,25.2818,25.2428,25.2428,269900.0
2012-03-19 09:30:00,32.39,32.47,32.37,32.46,151700.0,25.2896,25.3521,25.274,25.3443,151700.0
2012-03-19 09:40:00,32.47,32.72,32.47,32.71,91300.0,25.3521,25.5473,25.3521,25.5395,91300.0
2012-03-19 09:50:00,32.72,32.75,32.67,32.68,102800.0,25.5473,25.5707,25.5082,25.516,102800.0
2012-03-19 10:00:00,32.68,32.69,32.63,32.64,85900.0,25.516,25.5239,25.477,25.4848,85900.0
2012-03-19 10:10:00,32.64,32.66,32.59,32.66,83300.0,25.4848,25.5004,25.4458,25.5004,83300.0
2012-03-19 10:20:00,32.66,32.68,32.6,32.64,98000.0,25.5004,25.516,25.4536,25.4848,98000.0
2012-03-19 10:30:00,32.63,32.65,32.58,32.61,186600.0,25.477,25.4926,25.438,25.4614,186600.0
2012-03-19 10:40:00,32.61,32.64,32.59,32.63,116700.0,25.4614,25.4848,25.4458,25.477,116700.0
2012-03-19 10:50:00,32.62,32.65,32.62,32.64,95700.0,25.4692,25.4926,25.4692,25.4848,95700.0
2012-03-19 11:00:00,32.64,32.64,32.54,32.55,140000.0,25.4848,25.4848,25.4067,25.4145,140000.0
2012-03-19 11:10:00,32.55,32.59,32.53,32.59,151700.0,25.4145,25.4458,25.3989,25.4458,151700.0
2012-03-19 11:20:00,32.58,32.6,32.58,32.59,61900.0,25.438,25.4536,25.438,25.4458,61900.0
2012-03-19 11:30:00,32.59,32.62,32.58,32.61,63600.0,25.4458,25.4692,25.438,25.4614,63600.0
2012-03-19 11:40:00,32.61,32.62,32.57,32.59,76900.0,25.4614,25.4692,25.4302,25.4458,76900.0
2012-03-19 11:50:00,32.61,32.64,32.6,32.64,50000.0,25.4614,25.4848,25.4536,25.4848,50000.0
2012-03-19 12:00:00,32.63,32.65,32.63,32.65,30800.0,25.477,25.4926,25.477,25.4926,30800.0
2012-03-19 12:10:00,32.64,32.66,32.62,32.63,60400.0,25.4848,25.5004,25.4692,25.477,60400.0
2012-03-19 12:20:00,32.63,32.64,32.6,32.62,26400.0,25.477,25.4848,25.4536,25.4692,26400.0
2012-03-19 12:30:00,32.61,32.65,32.6,32.64,42000.0,25.4614,25.4926,25.4536,25.4848,42000.0
2012-03-19 12:40:00,32.65,32.7,32.65,32.7,51800.0,25.4926,25.5317,25.4926,25.5317,51800.0
2012-03-19 12:50:00,32.7,32.72,32.68,32.72,53300.0,25.5317,25.5473,25.516,25.5473,53300.0
2012-03-19 13:00:00,32.73,32.76,32.72,32.75,30900.0,25.5551,25.5785,25.5473,25.5707,30900.0
2012-03-19 13:10:00,32.75,32.77,32.74,32.75,22600.0,25.5707,25.5863,25.5629,25.5707,22600.0
2012-03-19 13:20:00,32.75,32.8,32.73,32.76,99200.0,25.5707,25.6097,25.5551,25.5785,99200.0
2012-03-19 13:30:00,32.76,32.8,32.73,32.8,57200.0,25.5785,25.6097,25.5551,25.6097,57200.0
2012-03-19 13:40:00,32.79,32.82,32.79,32.8,35700.0,25.6019,25.6254,25.6019,25.6097,35700.0
2012-03-19 13:50:00,32.82,32.82,32.79,32.81,39800.0,25.6254,25.6254,25.6019,25.6175,39800.0
2012-03-19 14:00:00,32.8,32.81,32.8,32.81,26400.0,25.6097,25.6175,25.6097,25.6175,26400.0
2012-03-19 14:10:00,32.8,32.81,32.76,32.77,43800.0,25.6097,25.6175,25.5785,25.5863,43800.0
2012-03-19 14:20:00,32.77,32.8,32.76,32.8,36700.0,25.5863,25.6097,25.5785,25.6097,36700.0
2012-03-19 14:30:00,32.8,32.8,32.75,32.75,39000.0,25.6097,25.6097,25.5707,25.5707,39000.0
2012-03-19 14:40:00,32.75,32.83,32.75,32.83,47300.0,25.5707,25.6332,25.5707,25.6332,47300.0
2012-03-19 14:50:00,32.83,32.84,32.78,32.78,75300.0,25.6332,25.641,25.5941,25.5941,75300.0
2012-03-19 15:00:00,32.78,32.84,32.78,32.83,106800.0,25.5941,25.641,25.5941,25.6332,106800.0
2012-03-19 15:10:00,32.83,32.87,32.79,32.86,128000.0,25.6332,25.6644,25.6019,25.6566,128000.0
2012-03-19 15:20:00,32.85,32.88,32.83,32.84,195200.0,25.6488,25.6722,25.6332,25.641,195200.0
2012-03-19 15:30:00,32.84,32.87,32.8,32.86,155700.0,25.641,25.6644,25.6097,25.6566,155700.0
2012-03-19 15:40:00,32.86,32.88,32.77,32.79,345100.0,25.6566,25.6722,25.5863,25.6019,345100.0
2012-03-19 15:50:00,32.78,32.82,32.76,32.81,522500.0,25.5941,25.6254,25.5785,25.6175,522500.0
2012-03-20 09:30:00,32.3,32.54,32.28,32.5,191900.0,25.2193,25.4067,25.2037,25.3755,191900.0
2012-03-20 09:40:00,32.5,32.51,32.32,32.38,125500.0,25.3755,25.3833,25.235,25.2818,125500.0
2012-03-20 09:50:00,32.38,32.48,32.37,32.45,382100.0,25.2818,25.3599,25.274,25.3365,382100.0
2012-03-20 10:00:00,32.45,32.48,32.43,32.45,195300.0,25.3365,25.3599,25.3208,25.3365,195300.0
2012-03-20 10:10:00,32.46,32.58,32.45,32.53,220500.0,25.3443,25.438,25.3365,25.3989,220500.0
2012-03-20 10:20:00,32.54,32.54,32.5,32.53,146500.0,25.4067,25.4067,25.3755,25.3989,146500.0
2012-03-20 10:30:00,32.54,32.55,32.52,32.54,96900.0,25.4067,25.4145,25.3911,25.4067,96900.0
2012-03-20 10:40:00,32.55,32.6,32.54,32.59,163100.0,25.4145,25.4536,25.4067,25.4458,163100.0
2012-03-20 10:50:00,32.6,32.62,32.55,32.55,168900.0,25.4536,25.4692,25.4145,25.4145,168900.0
2012-03-20 11:00:00,32.56,32.6,32.55,32.59,231300.0,25.4223,25.4536,25.4145,25.4458,231300.0
2012-03-20 11:10:00,32.59,32.59,32.47,32.47,170700.0,25.4458,25.4458,25.3521,25.3521,170700.0
2012-03-20 11:20:00,32.47,32.52,32.45,32.49,118300.0,25.3521,25.3911,25.3365,25.3677,118300.0
2012-03-20 11:30:00,32.49,32.52,32.49,32.51,159000.0,25.3677,25.3911,25.3677,25.3833,159000.0
2012-03-20 11:40:00,32.51,32.54,32.46,32.49,59300.0,25.3833,25.4067,25.3443,25.3677,59300.0
2012-03-20 11:50:00,32.5,32.51,32.45,32.51,36800.0,25.3755,25.3833,25.3365,25.3833,36800.0
2012-03-20 12:00:00,32.5,32.52,32.47,32.48,40300.0,25.3755,25.3911,25.3521,25.3599,40300.0
2012-03-20 12:10:00,32.48,32.49,32.45,32.46,50300.0,25.3599,25.3677,25.3365,25.3443,50300.0
2012-03-20 12:20:00,32.47,32.5,32.46,32.48,53700.0,25.3521,25.3755,25.3443,25.3599,53700.0
2012-03-20 12:30:00,32.48,32.54,32.48,32.5,76500.0,25.3599,25.4067,25.3599,25.3755,76500.0
2012-03-20 12:40:00,32.5,32.51,32.43,32.43,50600.0,25.3755,25.3833,25.3208,25.3208,50600.0
2012-03-20 12:50:00,32.43,32.46,32.41,32.41,43800.0,25.3208,25.3443,25.3052,25.3052,43800.0
2012-03-20 13:00:00,32.41,32.45,32.4,32.45,70800.0,25.3052,25.3365,25.2974,25.3365,70800.0
2012-03-20 13:10:00,32.45,32.46,32.4,32.4,64000.0,25.3365,25.3443,25.2974,25.2974,64000.0
2012-03-20 13:20:00,32.41,32.43,32.39,32.42,49200.0,25.3052,25.3208,25.2896,25.313,49200.0
2012-03-20 13:30:00,32.43,32.45,32.42,32.45,68100.0,25.3208,25.3365,25.313,25.3365,68100.0
2012-03-20 13:40:00,32.44,32.49,32.43,32.47,93500.0,25.3287,25.3677,25.3208,25.3521,93500.0
2012-03-20 13:50:00,32.47,32.47,32.42,32.43,56000.0,25.3521,25.3521,25.313,25.3208,56000.0
2012-03-20 14:00:00,32.43,32.44,32.38,32.44,65700.0,25.3208,25.3287,25.2818,25.3287,65700.0
2012-03-20 14:10:00,32.44,32.5,32.41,32.48,120600.0,25.3287,25.3755,25.3052,25.3599,120600.0
2012-03-20 14:20:00,32.48,32.53,32.45,32.47,106400.0,25.3599,25.3989,25.3365,25.3521,106400.0
2012-03-20 14:30:00,32.47,32.51,32.44,32.45,239000.0,25.3521,25.3833,25.3287,25.3365,239000.0
2012-03-20 14:40:00,32.44,32.48,32.43,32.45,91600.0,25.3287,25.3599,25.3208,25.3365,91600.0
2012-03-20 14:50:00,32.44,32.54,32.44,32.49,96000.0,25.3287,25.4067,25.3287,25.3677,96000.0
2012-03-20 15:00:00,32.5,32.55,32.5,32.52,111700.0,25.3755,25.4145,25.3755,25.3911,111700.0
2012-03-20 15:10:00,32.51,32.51,32.38,32.39,276600.0,25.3833,25.3833,25.2818,25.2896,276600.0
2012-03-20 15:20:00,32.38,32.47,32.38,32.45,139100.0,25.2818,25.3521,25.2818,25.3365,139100.0
2012-03-20 15:30:00,32.45,32.52,32.44,32.47,182000.0,25.3365,25.3911,25.3287,25.3521,182000.0
2012-03-20 15:40:00,32.47,32.51,32.45,32.48,221000.0,25.3521,25.3833,25.3365,25.3599,221000.0
2012-03-20 15:50:00,32.48,32.49,32.46,32.48,218800.0,25.3599,25.3677,25.3443,25.3599,218800.0
2012-03-21 09:30:00,32.32,32.48,32.26,32.46,195900.0,25.235,25.3599,25.1881,25.3443,195900.0
2012-03-21 09:40:00,32.47,32.56,32.43,32.55,99600.0,25.3521,25.4223,25.3208,25.4145,99600.0
2012-03-21 09:50:00,32.55,32.55,32.35,32.37,69100.0,25.4145,25.4145,25.2584,25.274,69100.0
2012-03-21 10:00:00,32.37,32.38,32.31,32.32,151000.0,25.274,25.2818,25.2272,25.235,151000.0
2012-03-21 10:10:00,32.32,32.44,32.32,32.4,106800.0,25.235,25.3287,25.235,25.2974,106800.0
2012-03-21 10:20:00,32.39,32.41,32.37,32.39,64700.0,25.2896,25.3052,25.274,25.2896,64700.0
2012-03-21 10:30:00,32.39,32.44,32.37,32.41,91800.0,25.2896,25.3287,25.274,25.3052,91800.0
2012-03-21 10:40:00,32.42,32.47,32.39,32.43,57800.0,25.313,25.3521,25.2896,25.3208,57800.0
2012-03-21 10:50:00,32.42,32.45,32.33,32.33,55600.0,25.313,25.3365,25.2428,25.2428,55600.0
2012-03-21 11:00:00,32.32,32.35,32.3,32.31,123900.0,25.235,25.2584,25.2193,25.2272,123900.0
2012-03-21 11:10:00,32.31,32.39,32.3,32.39,128100.0,25.2272,25.2896,25.2193,25.2896,128100.0
2012-03-21 11:20:00,32.39,32.4,32.35,32.39,83200.0,25.2896,25.2974,25.2584,25.2896,83200.0
2012-03-21 11:30:00,32.39,32.4,32.36,32.38,31800.0,25.2896,25.2974,25.2662,25.2818,31800.0
2012-03-21 11:40:00,32.38,32.41,32.34,32.34,54700.0,25.2818,25.3052,25.2506,25.2506,54700.0
2012-03-21 11:50:00,32.34,32.35,32.3,32.31,65800.0,25.2506,25.2584,25.2193,25.2272,65800.0
2012-03-21 12:00:00,32.31,32.36,32.29,32.33,89600.0,25.2272,25.2662,25.2115,25.2428,89600.0
2012-03-21 12:10:00,32.33,32.37,32.32,32.33,31600.0,25.2428,25.274,25.235,25.2428,31600.0
2012-03-21 12:20:00,32.34,32.38,32.33,32.34,61900.0,25.2506,25.2818,25.2428,25.2506,61900.0
2012-03-21 12:30:00,32.34,32.35,32.32,32.35,44600.0,25.2506,25.2584,25.235,25.2584,44600.0
2012-03-21 12:40:00,32.34,32.35,32.31,32.31,51600.0,25.2506,25.2584,25.2272,25.2272,51600.0
2012-03-21 12:50:00,32.32,32.34,32.31,32.32,26000.0,25.235,25.2506,25.2272,25.235,26000.0
2012-03-21 13:00:00,32.32,32.34,32.27,32.28,60900.0,25.235,25.2506,25.1959,25.2037,60900.0
2012-03-21 13:10:00,32.28,32.29,32.22,32.27,63100.0,25.2037,25.2115,25.1569,25.1959,63100.0
2012-03-21 13:20:00,32.28,32.29,32.22,32.26,36100.0,25.2037,25.2115,25.1569,25.1881,36100.0
2012-03-21 13:30:00,32.26,32.26,32.15,32.2,188700.0,25.1881,25.1881,25.1022,25.1413,188700.0
2012-03-21 13:40:00,32.19,32.19,32.12,32.13,111600.0,25.1335,25.1335,25.0788,25.0866,111600.0
2012-03-21 13:50:00,32.13,32.14,32.08,32.11,174600.0,25.0866,25.0944,25.0476,25.071,174600.0
2012-03-21 14:00:00,32.11,32.13,32.07,32.07,112300.0,25.071,25.0866,25.0398,25.0398,112300.0
2012-03-21 14:10:00,32.08,32.1,32.07,32.08,81000.0,25.0476,25.0632,25.0398,25.0476,81000.0
2012-03-21 14:20:00,32.09,32.11,32.07,32.09,146900.0,25.0554,25.071,25.0398,25.0554,146900.0
2012-03-21 14:30:00,32.09,32.11,32.07,32.08,117400.0,25.0554,25.071,25.0398,25.0476,117400.0
2012-03-21 14:40:00,32.08,32.1,32.06,32.1,66800.0,25.0476,25.0632,25.032,25.0632,66800.0
2012-03-21 14:50:00,32.1,32.1,32.05,32.1,96100.0,25.0632,25.0632,25.0241,25.0632,96100.0
2012-03-21 15:00:00,32.1,32.13,32.07,32.1,157800.0,25.0632,25.0866,25.0398,25.0632,157800.0
2012-03-21 15:10:00,32.1,32.16,32.1,32.1,82700.0,25.0632,25.11,25.0632,25.0632,82700.0
2012-03-21 15:20:00,32.11,32.14,32.1,32.14,112000.0,25.071,25.0944,25.0632,25.0944,112000.0
2012-03-21 15:30:00,32.13,32.17,32.12,32.14,110900.0,25.0866,25.1178,25.0788,25.0944,110900.0
2012-03-21 15:40:00,32.14,32.19,32.13,32.15,341200.0,25.0944,25.1335,25.0866,25.1022,341200.0
2012-03-21 15:50:00,32.15,32.16,32.08,32.09,336200.0,25.1022,25.11,25.0476,25.0554,336200.0
2012-03-22 09:30:00,31.97,32.03,31.86,31.99,157300.0,24.9617,25.0085,24.8758,24.9773,157300.0
2012-03-22 09:40:00,31.99,32.12,31.9,32.08,232600.0,24.9773,25.0788,24.907,25.0476,232600.0
2012-03-22 09:50:00,32.08,32.1,32.03,32.08,58400.0,25.0476,25.0632,25.0085,25.0476,58400.0
2012-03-22 10:00:00,32.09,32.12,32.05,32.06,51600.0,25.0554,25.0788,25.0241,25.032,51600.0
2012-03-22 10:10:00,32.05,32.1,31.93,31.98,84200.0,25.0241,25.0632,24.9305,24.9695,84200.0
2012-03-22 10:20:00,31.98,32.01,31.94,31.99,66000.0,24.9695,24.9929,24.9383,24.9773,66000.0
2012-03-22 10:30:00,31.99,32.0,31.92,31.93,50800.0,24.9773,24.9851,24.9226,24.9305,50800.0
2012-03-22 10:40:00,31.93,31.99,31.92,31.93,39900.0,24.9305,24.9773,24.9226,24.9305,39900.0
2012-03-22 10:50:00,31.93,31.93,31.87,31.9,44700.0,24.9305,24.9305,24.8836,24.907,44700.0
2012-03-22 11:00:00,31.89,31.91,31.81,31.82,111400.0,24.8992,24.9148,24.8368,24.8446,111400.0
2012-03-22 11:10:00,31.82,31.86,31.81,31.85,47100.0,24.8446,24.8758,24.8368,24.868,47100.0
2012-03-22 11:20:00,31.84,31.89,31.84,31.85,92900.0,24.8602,24.8992,24.8602,24.868,92900.0
2012-03-22 11:30:00,31.85,31.91,31.85,31.87,106700.0,24.868,24.9148,24.868,24.8836,106700.0
2012-03-22 11:40:00,31.86,31.9,31.81,31.82,125600.0,24.8758,24.907,24.8368,24.8446,125600.0
2012-03-22 11:50:00,31.82,31.87,31.82,31.85,40400.0,24.8446,24.8836,24.8446,24.868,40400.0
2012-03-22 12:00:00,31.85,31.87,31.82,31.85,87300.0,24.868,24.8836,24.8446,24.868,87300.0
2012-03-22 12:10:00,31.84,31.86,31.82,31.82,59000.0,24.8602,24.8758,24.8446,24.8446,59000.0
2012-03-22 12:20:00,31.82,31.86,31.82,31.85,37400.0,24.8446,24.8758,24.8446,24.868,37400.0
2012-03-22 12:30:00,31.85,31.86,31.82,31.85,56500.0,24.868,24.8758,24.8446,24.868,56500.0
2012-03-22 12:40:00,31.85,31.86,31.82,31.84,92700.0,24.868,24.8758,24.8446,24.8602,92700.0
2012-03-22 12:50:00,31.83,31.9,31.83,31.9,50400.0,24.8524,24.907,24.8524,24.907,50400.0
2012-03-22 13:00:00,31.89,31.9,31.84,31.85,35100.0,24.8992,24.907,24.8602,24.868,35100.0
2012-03-22 13:10:00,31.85,31.85,31.84,31.85,18000.0,24.868,24.868,24.8602,24.868,18000.0
2012-03-22 13:20:00,31.85,31.85,31.83,31.84,62300.0,24.868,24.868,24.8524,24.8602,62300.0
2012-03-22 13:30:00,31.85,31.87,31.84,31.87,68300.0,24.868,24.8836,24.8602,24.8836,68300.0
2012-03-22 13:40:00,31.87,31.89,31.82,31.85,131600.0,24.8836,24.8992,24.8446,24.868,131600.0
2012-03-22 13:50:00,31.85,31.86,31.8,31.83,40600.0,24.868,24.8758,24.829,24.8524,40600.0
2012-03-22 14:00:00,31.83,31.83,31.78,31.81,51800.0,24.8524,24.8524,24.8133,24.8368,51800.0
2012-03-22 14:10:00,31.81,31.87,31.81,31.84,45600.0,24.8368,24.8836,24.8368,24.8602,45600.0
2012-03-22 14:20:00,31.84,31.84,31.8,31.8,81500.0,24.8602,24.8602,24.829,24.829,81500.0
2012-03-22 14:30:00,31.81,31.85,31.79,31.81,39400.0,24.8368,24.868,24.8211,24.8368,39400.0
2012-03-22 14:40:00,31.8,31.8,31.75,31.79,48600.0,24.829,24.829,24.7899,24.8211,48600.0
2012-03-22 14:50:00,31.78,31.79,31.75,31.78,44800.0,24.8133,24.8211,24.7899,24.8133,44800.0
2012-03-22 15:00:00,31.77,31.77,31.71,31.75,100700.0,24.8055,24.8055,24.7587,24.7899,100700.0
2012-03-22 15:10:00,31.75,31.79,31.71,31.74,79000.0,24.7899,24.8211,24.7587,24.7821,79000.0
2012-03-22 15:20:00,31.74,31.83,31.72,31.82,64800.0,24.7821,24.8524,24.7665,24.8446,64800.0
2012-03-22 15:30:00,31.82,31.88,31.78,31.85,96400.0,24.8446,24.8914,24.8133,24.868,96400.0
2012-03-22 15:40:00,31.85,31.9,31.82,31.88,187100.0,24.868,24.907,24.8446,24.8914,187100.0
2012-03-22 15:50:00,31.87,31.9,31.85,31.86,237800.0,24.8836,24.907,24.868,24.8758,237800.0
2012-03-23 09:30:00,32.09,32.1,31.89,31.96,112400.0,25.0554,25.0632,24.8992,24.9539,112400.0
2012-03-23 09:40:00,31.96,31.96,31.86,31.92,88700.0,24.9539,24.9539,24.8758,24.9226,88700.0
2012-03-23 09:50:00,31.93,32.03,31.9,31.9,92400.0,24.9305,25.0085,24.907,24.907,92400.0
2012-03-23 10:00:00,31.9,31.91,31.68,31.69,205100.0,24.907,24.9148,24.7353,24.7431,205100.0
2012-03-23 10:10:00,31.68,31.78,31.65,31.71,165600.0,24.7353,24.8133,24.7118,24.7587,165600.0
2012-03-23 10:20:00,31.71,31.79,31.69,31.76,122100.0,24.7587,24.8211,24.7431,24.7977,122100.0
2012-03-23 10:30:00,31.76,31.82,31.73,31.82,71800.0,24.7977,24.8446,24.7743,24.8446,71800.0
2012-03-23 10:40:00,31.83,31.91,31.82,31.88,75300.0,24.8524,24.9148,24.8446,24.8914,75300.0
2012-03-23 10:50:00,31.89,32.0,31.88,31.99,96100.0,24.8992,24.9851,24.8914,24.9773,96100.0
2012-03-23 11:00:00,32.0,32.02,31.93,31.94,86800.0,24.9851,25.0007,24.9305,24.9383,86800.0
2012-03-23 11:10:00,31.94,32.0,31.91,31.98,44600.0,24.9383,24.9851,24.9148,24.9695,44600.0
2012-03-23 11:20:00,31.98,32.01,31.94,32.0,95000.0,24.9695,24.9929,24.9383,24.9851,95000.0
2012-03-23 11:30:00,32.01,32.08,32.01,32.07,89200.0,24.9929,25.0476,24.9929,25.0398,89200.0
2012-03-23 11:40:00,32.07,32.08,32.04,32.06,131400.0,25.0398,25.0476,25.0163,25.032,131400.0
2012-03-23 11:50:00,32.06,32.08,32.04,32.05,118700.0,25.032,25.0476,25.0163,25.0241,118700.0
2012-03-23 12:00:00,32.06,32.08,32.02,32.05,62200.0,25.032,25.0476,25.0007,25.0241,62200.0
2012-03-23 12:10:00,32.05,32.07,31.98,31.98,41600.0,25.0241,25.0398,24.9695,24.9695,41600.0
2012-03-23 12:20:00,31.98,32.0,31.93,32.0,69100.0,24.9695,24.9851,24.9305,24.9851,69100.0
2012-03-23 12:30:00,32.0,32.01,31.96,31.99,30000.0,24.9851,24.9929,24.9539,24.9773,30000.0
2012-03-23 12:40:00,32.0,32.05,31.99,32.05,128800.0,24.9851,25.0241,24.9773,25.0241,128800.0
2012-03-23 12:50:00,32.04,32.1,32.03,32.04,97000.0,25.0163,25.0632,25.0085,25.0163,97000.0
2012-03-23 13:00:00,32.03,32.05,31.98,32.01,97300.0,25.0085,25.0241,24.9695,24.9929,97300.0
2012-03-23 13:10:00,32.0,32.02,31.97,31.97,74100.0,24.9851,25.0007,24.9617,24.9617,74100.0
2012-03-23 13:20:00,31.98,32.02,31.94,31.96,107500.0,24.9695,25.0007,24.9383,24.9539,107500.0
2012-03-23 13:30:00,31.96,31.99,31.92,31.92,121900.0,24.9539,24.9773,24.9226,24.9226,121900.0
2012-03-23 13:40:00,31.92,31.97,31.92,31.97,71200.0,24.9226,24.9617,24.9226,24.9617,71200.0
2012-03-23 13:50:00,31.98,31.99,31.94,31.95,65200.0,24.9695,24.9773,24.9383,24.9461,65200.0
2012-03-23 14:00:00,31.96,31.99,31.94,31.96,64200.0,24.9539,24.9773,24.9383,24.9539,64200.0
2012-03-23 14:10:00,31.97,32.02,31.96,32.0,66600.0,24.9617,25.0007,24.9539,24.9851,66600.0
2012-03-23 14:20:00,32.0,32.02,31.99,32.02,50500.0,24.9851,25.0007,24.9773,25.0007,50500.0
2012-03-23 14:30:00,32.01,32.03,31.99,32.0,90600.0,24.9929,25.0085,24.9773,24.9851,90600.0
2012-03-23 14:40:00,32.0,32.01,31.96,31.96,37800.0,24.9851,24.9929,24.9539,24.9539,37800.0
2012-03-23 14:50:00,31.96,31.97,31.93,31.95,160700.0,24.9539,24.9617,24.9305,24.9461,160700.0
2012-03-23 15:00:00,31.95,31.96,31.94,31.95,33900.0,24.9461,24.9539,24.9383,24.9461,33900.0
2012-03-23 15:10:00,31.96,31.96,31.92,31.94,45200.0,24.9539,24.9539,24.9226,24.9383,45200.0
2012-03-23 15:20:00,31.93,31.96,31.93,31.95,91900.0,24.9305,24.9539,24.9305,24.9461,91900.0
2012-03-23 15:30:00,31.96,32.0,31.93,31.94,254100.0,24.9539,24.9851,24.9305,24.9383,254100.0
2012-03-23 15:40:00,31.93,31.94,31.86,31.88,180600.0,24.9305,24.9383,24.8758,24.8914,180600.0
2012-03-23 15:50:00,31.89,31.94,31.89,31.91,257900.0,24.8992,24.9383,24.8992,24.9148,257900.0
2012-03-26 09:30:00,32.35,32.63,32.35,32.51,222700.0,25.2584,25.477,25.2584,25.3833,222700.0
2012-03-26 09:40:00,32.52,32.52,32.42,32.48,80700.0,25.3911,25.3911,25.313,25.3599,80700.0
2012-03-26 09:50:00,32.49,32.54,32.46,32.51,98300.0,25.3677,25.4067,25.3443,25.3833,98300.0
2012-03-26 10:00:00,32.51,32.6,32.5,32.6,94600.0,25.3833,25.4536,25.3755,25.4536,94600.0
2012-03-26 10:10:00,32.61,32.66,32.59,32.64,130700.0,25.4614,25.5004,25.4458,25.4848,130700.0
2012-03-26 10:20:00,32.65,32.68,32.53,32.65,205900.0,25.4926,25.516,25.3989,25.4926,205900.0
2012-03-26 10:30:00,32.64,32.65,32.54,32.54,65000.0,25.4848,25.4926,25.4067,25.4067,65000.0
2012-03-26 10:40:00,32.55,32.55,32.48,32.5,147500.0,25.4145,25.4145,25.3599,25.3755,147500.0
2012-03-26 10:50:00,32.51,32.53,32.49,32.5,81600.0,25.3833,25.3989,25.3677,25.3755,81600.0
2012-03-26 11:00:00,32.5,32.55,32.48,32.55,82800.0,25.3755,25.4145,25.3599,25.4145,82800.0
2012-03-26 11:10:00,32.55,32.56,32.53,32.56,26800.0,25.4145,25.4223,25.3989,25.4223,26800.0
2012-03-26 11:20:00,32.55,32.59,32.52,32.54,66000.0,25.4145,25.4458,25.3911,25.4067,66000.0
2012-03-26 11:30:00,32.54,32.59,32.54,32.59,40300.0,25.4067,25.4458,25.4067,25.4458,40300.0
2012-03-26 11:40:00,32.59,32.61,32.56,32.6,193200.0,25.4458,25.4614,25.4223,25.4536,193200.0
2012-03-26 11:50:00,32.61,32.61,32.54,32.55,21200.0,25.4614,25.4614,25.4067,25.4145,21200.0
2012-03-26 12:00:00,32.55,32.55,32.47,32.48,38900.0,25.4145,25.4145,25.3521,25.3599,38900.0
2012-03-26 12:10:00,32.48,32.48,32.43,32.45,41800.0,25.3599,25.3599,25.3208,25.3365,41800.0
2012-03-26 12:20:00,32.45,32.48,32.39,32.4,128800.0,25.3365,25.3599,25.2896,25.2974,128800.0
2012-03-26 12:30:00,32.4,32.44,32.39,32.39,23900.0,25.2974,25.3287,25.2896,25.2896,23900.0
2012-03-26 12:40:00,32.39,32.4,32.36,32.4,21700.0,25.2896,25.2974,25.2662,25.2974,21700.0
2012-03-26 12:50:00,32.4,32.45,32.4,32.43,36300.0,25.2974,25.3365,25.2974,25.3208,36300.0
2012-03-26 13:00:00,32.43,32.44,32.39,32.4,17900.0,25.3208,25.3287,25.2896,25.2974,17900.0
2012-03-26 13:10:00,32.4,32.41,32.36,32.37,22000.0,25.2974,25.3052,25.2662,25.274,22000.0
2012-03-26 13:20:00,32.38,32.38,32.35,32.36,29500.0,25.2818,25.2818,25.2584,25.2662,29500.0
2012-03-26 13:30:00,32.36,32.43,32.36,32.38,37800.0,25.2662,25.3208,25.2662,25.2818,37800.0
2012-03-26 13:40:00,32.39,32.41,32.38,32.4,82700.0,25.2896,25.3052,25.2818,25.2974,82700.0
2012-03-26 13:50:00,32.41,32.43,32.4,32.42,19400.0,25.3052,25.3208,25.2974,25.313,19400.0
2012-03-26 14:00:00,32.42,32.43,32.37,32.39,108200.0,25.313,25.3208,25.274,25.2896,108200.0
2012-03-26 14:10:00,32.4,32.41,32.37,32.4,86600.0,25.2974,25.3052,25.274,25.2974,86600.0
2012-03-26 14:20:00,32.4,32.43,32.39,32.43,25800.0,25.2974,25.3208,25.2896,25.3208,25800.0
2012-03-26 14:30:00,32.43,32.45,32.4,32.44,40600.0,25.3208,25.3365,25.2974,25.3287,40600.0
2012-03-26 14:40:00,32.44,32.48,32.41,32.47,36000.0,25.3287,25.3599,25.3052,25.3521,36000.0
2012-03-26 14:50:00,32.47,32.54,32.46,32.48,232700.0,25.3521,25.4067,25.3443,25.3599,232700.0
2012-03-26 15:00:00,32.48,32.53,32.47,32.48,68700.0,25.3599,25.3989,25.3521,25.3599,68700.0
2012-03-26 15:10:00,32.48,32.55,32.48,32.53,68700.0,25.3599,25.4145,25.3599,25.3989,68700.0
2012-03-26 15:20:00,32.54,32.58,32.52,32.56,92200.0,25.4067,25.438,25.3911,25.4223,92200.0
2012-03-26 15:30:00,32.55,32.58,32.54,32.57,105400.0,25.4145,25.438,25.4067,25.4302,105400.0
2012-03-26 15:40:00,32.57,32.61,32.55,32.61,220000.0,25.4302,25.4614,25.4145,25.4614,220000.0
2012-03-26 15:50:00,32.6,32.6,32.55,32.58,241900.0,25.4536,25.4536,25.4145,25.438,241900.0
2012-03-27 09:30:00,32.71,32.9,32.71,32.75,203100.0,25.5395,25.6878,25.5395,25.5707,203100.0
2012-03-27 09:40:00,32.74,32.8,32.69,32.78,106000.0,25.5629,25.6097,25.5239,25.5941,106000.0
2012-03-27 09:50:00,32.79,32.88,32.77,32.8,214600.0,25.6019,25.6722,25.5863,25.6097,214600.0
2012-03-27 10:00:00,32.8,32.89,32.77,32.89,176700.0,25.6097,25.68,25.5863,25.68,176700.0
2012-03-27 10:10:00,32.89,32.93,32.89,32.91,128600.0,25.68,25.7112,25.68,25.6956,128600.0
2012-03-27 10:20:00,32.92,32.92,32.68,32.7,261600.0,25.7034,25.7034,25.516,25.5317,261600.0
2012-03-27 10:30:00,32.7,32.74,32.66,32.7,169100.0,25.5317,25.5629,25.5004,25.5317,169100.0
2012-03-27 10:40:00,32.7,32.71,32.61,32.63,124300.0,25.5317,25.5395,25.4614,25.477,124300.0
2012-03-27 10:50:00,32.62,32.63,32.49,32.52,117100.0,25.4692,25.477,25.3677,25.3911,117100.0
2012-03-27 11:00:00,32.52,32.59,32.49,32.55,122800.0,25.3911,25.4458,25.3677,25.4145,122800.0
2012-03-27 11:10:00,32.55,32.57,32.5,32.54,108900.0,25.4145,25.4302,25.3755,25.4067,108900.0
2012-03-27 11:20:00,32.55,32.6,32.55,32.58,60300.0,25.4145,25.4536,25.4145,25.438,60300.0
2012-03-27 11:30:00,32.58,32.62,32.56,32.57,209900.0,25.438,25.4692,25.4223,25.4302,209900.0
2012-03-27 11:40:00,32.57,32.67,32.57,32.66,65400.0,25.4302,25.5082,25.4302,25.5004,65400.0
2012-03-27 11:50:00,32.66,32.67,32.62,32.62,53300.0,25.5004,25.5082,25.4692,25.4692,53300.0
2012-03-27 12:00:00,32.63,32.63,32.57,32.59,105000.0,25.477,25.477,25.4302,25.4458,105000.0
2012-03-27 12:10:00,32.6,32.6,32.57,32.6,86700.0,25.4536,25.4536,25.4302,25.4536,86700.0
2012-03-27 12:20:00,32.59,32.63,32.55,32.55,85000.0,25.4458,25.477,25.4145,25.4145,85000.0
2012-03-27 12:30:00,32.55,32.55,32.5,32.5,105000.0,25.4145,25.4145,25.3755,25.3755,105000.0
2012-03-27 12:40:00,32.5,32.53,32.5,32.5,55500.0,25.3755,25.3989,25.3755,25.3755,55500.0
2012-03-27 12:50:00,32.5,32.52,32.5,32.51,63000.0,25.3755,25.3911,25.3755,25.3833,63000.0
2012-03-27 13:00:00,32.51,32.52,32.5,32.52,57200.0,25.3833,25.3911,25.3755,25.3911,57200.0
2012-03-27 13:10:00,32.51,32.52,32.46,32.47,47900.0,25.3833,25.3911,25.3443,25.3521,47900.0
2012-03-27 13:20:00,32.46,32.48,32.44,32.46,73100.0,25.3443,25.3599,25.3287,25.3443,73100.0
2012-03-27 13:30:00,32.45,32.48,32.43,32.46,97800.0,25.3365,25.3599,25.3208,25.3443,97800.0
2012-03-27 13:40:00,32.45,32.45,32.42,32.44,49000.0,25.3365,25.3365,25.313,25.3287,49000.0
2012-03-27 13:50:00,32.45,32.47,32.44,32.46,51000.0,25.3365,25.3521,25.3287,25.3443,51000.0
2012-03-27 14:00:00,32.45,32.46,32.41,32.46,74800.0,25.3365,25.3443,25.3052,25.3443,74800.0
2012-03-27 14:10:00,32.45,32.48,32.44,32.48,95100.0,25.3365,25.3599,25.3287,25.3599,95100.0
2012-03-27 14:20:00,32.47,32.51,32.47,32.51,69100.0,25.3521,25.3833,25.3521,25.3833,69100.0
2012-03-27 14:30:00,32.5,32.51,32.48,32.48,72800.0,25.3755,25.3833,25.3599,25.3599,72800.0
2012-03-27 14:40:00,32.48,32.49,32.48,32.48,49900.0,25.3599,25.3677,25.3599,25.3599,49900.0
2012-03-27 14:50:00,32.48,32.51,32.48,32.5,95400.0,25.3599,25.3833,25.3599,25.3755,95400.0
2012-03-27 15:00:00,32.5,32.52,32.49,32.52,105400.0,25.3755,25.3911,25.3677,25.3911,105400.0
2012-03-27 15:10:00,32.52,32.53,32.49,32.51,138400.0,25.3911,25.3989,25.3677,25.3833,138400.0
2012-03-27 15:20:00,32.5,32.55,32.47,32.53,223300.0,25.3755,25.4145,25.3521,25.3989,223300.0
2012-03-27 15:30:00,32.53,32.57,32.53,32.55,196100.0,25.3989,25.4302,25.3989,25.4145,196100.0
2012-03-27 15:40:00,32.54,32.55,32.48,32.49,242400.0,25.4067,25.4145,25.3599,25.3677,242400.0
2012-03-27 15:50:00,32.5,32.51,32.45,32.46,314500.0,25.3755,25.3833,25.3365,25.3443,314500.0
2012-03-28 09:30:00,32.39,32.55,32.38,32.55,173900.0,25.2896,25.4145,25.2818,25.4145,173900.0
2012-03-28 09:40:00,32.55,32.55,32.47,32.48,78500.0,25.4145,25.4145,25.3521,25.3599,78500.0
2012-03-28 09:50:00,32.46,32.49,32.44,32.48,74300.0,25.3443,25.3677,25.3287,25.3599,74300.0
2012-03-28 10:00:00,32.47,32.5,32.43,32.45,97900.0,25.3521,25.3755,25.3208,25.3365,97900.0
2012-03-28 10:10:00,32.44,32.51,32.42,32.46,88100.0,25.3287,25.3833,25.313,25.3443,88100.0
2012-03-28 10:20:00,32.46,32.53,32.39,32.42,91100.0,25.3443,25.3989,25.2896,25.313,91100.0
2012-03-28 10:30:00,32.42,32.43,32.28,32.31,63400.0,25.313,25.3208,25.2037,25.2272,63400.0
2012-03-28 10:40:00,32.31,32.31,32.23,32.29,58000.0,25.2272,25.2272,25.1647,25.2115,58000.0
2012-03-28 10:50:00,32.3,32.33,32.25,32.33,43500.0,25.2193,25.2428,25.1803,25.2428,43500.0
2012-03-28 11:00:00,32.33,32.34,32.24,32.26,127600.0,25.2428,25.2506,25.1725,25.1881,127600.0
2012-03-28 11:10:00,32.26,32.35,32.26,32.35,43100.0,25.1881,25.2584,25.1881,25.2584,43100.0
2012-03-28 11:20:00,32.35,32.35,32.31,32.31,19400.0,25.2584,25.2584,25.2272,25.2272,19400.0
2012-03-28 11:30:00,32.32,32.34,32.28,32.33,25300.0,25.235,25.2506,25.2037,25.2428,25300.0
2012-03-28 11:40:00,32.32,32.36,32.29,32.29,39700.0,25.235,25.2662,25.2115,25.2115,39700.0
2012-03-28 11:50:00,32.28,32.28,32.12,32.19,62200.0,25.2037,25.2037,25.0788,25.1335,62200.0
2012-03-28 12:00:00,32.2,32.3,32.18,32.23,243400.0,25.1413,25.2193,25.1257,25.1647,243400.0
2012-03-28 12:10:00,32.23,32.3,32.21,32.23,61200.0,25.1647,25.2193,25.1491,25.1647,61200.0
2012-03-28 12:20:00,32.22,32.27,32.2,32.26,76500.0,25.1569,25.1959,25.1413,25.1881,76500.0
2012-03-28 12:30:00,32.26,32.27,32.18,32.19,58900.0,25.1881,25.1959,25.1257,25.1335,58900.0
2012-03-28 12:40:00,32.19,32.25,32.19,32.22,47600.0,25.1335,25.1803,25.1335,25.1569,47600.0
2012-03-28 12:50:00,32.21,32.24,32.18,32.19,28700.0,25.1491,25.1725,25.1257,25.1335,28700.0
2012-03-28 13:00:00,32.18,32.22,32.17,32.19,75400.0,25.1257,25.1569,25.1178,25.1335,75400.0
2012-03-28 13:10:00,32.18,32.19,32.13,32.16,34700.0,25.1257,25.1335,25.0866,25.11,34700.0
2012-03-28 13:20:00,32.16,32.16,32.1,32.13,47500.0,25.11,25.11,25.0632,25.0866,47500.0
2012-03-28 13:30:00,32.14,32.2,32.13,32.2,250500.0,25.0944,25.1413,25.0866,25.1413,250500.0
2012-03-28 13:40:00,32.2,32.21,32.1,32.1,65500.0,25.1413,25.1491,25.0632,25.0632,65500.0
2012-03-28 13:50:00,32.1,32.12,32.07,32.11,69800.0,25.0632,25.0788,25.0398,25.071,69800.0
2012-03-28 14:00:00,32.1,32.11,32.01,32.02,56300.0,25.0632,25.071,24.9929,25.0007,56300.0
2012-03-28 14:10:00,32.02,32.05,31.99,32.02,100500.0,25.0007,25.0241,24.9773,25.0007,100500.0
2012-03-28 14:20:00,32.01,32.07,31.99,32.03,79700.0,24.9929,25.0398,24.9773,25.0085,79700.0
2012-03-28 14:30:00,32.03,32.14,32.03,32.13,57000.0,25.0085,25.0944,25.0085,25.0866,57000.0
2012-03-28 14:40:00,32.13,32.18,32.12,32.17,75200.0,25.0866,25.1257,25.0788,25.1178,75200.0
2012-03-28 14:50:00,32.18,32.21,32.15,32.2,54800.0,25.1257,25.1491,25.1022,25.1413,54800.0
2012-03-28 15:00:00,32.21,32.28,32.2,32.26,98200.0,25.1491,25.2037,25.1413,25.1881,98200.0
2012-03-28 15:10:00,32.26,32.27,32.22,32.27,98700.0,25.1881,25.1959,25.1569,25.1959,98700.0
2012-03-28 15:20:00,32.26,32.31,32.25,32.3,121600.0,25.1881,25.2272,25.1803,25.2193,121600.0
2012-03-28 15:30:00,32.29,32.38,32.28,32.35,229500.0,25.2115,25.2818,25.2037,25.2584,229500.0
2012-03-28 15:40:00,32.36,32.46,32.36,32.37,341000.0,25.2662,25.3443,25.2662,25.274,341000.0
2012-03-28 15:50:00,32.38,32.41,32.31,32.4,709800.0,25.2818,25.3052,25.2272,25.2974,709800.0
2012-03-29 09:30:00,31.98,32.04,31.94,31.94,91000.0,24.9695,25.0163,24.9383,24.9383,91000.0
2012-03-29 09:40:00,31.94,32.01,31.88,32.0,86800.0,24.9383,24.9929,24.8914,24.9851,86800.0
2012-03-29 09:50:00,32.0,32.0,31.85,31.9,84200.0,24.9851,24.9851,24.868,24.907,84200.0
2012-03-29 10:00:00,31.89,31.94,31.86,31.87,290100.0,24.8992,24.9383,24.8758,24.8836,290100.0
2012-03-29 10:10:00,31.86,31.87,31.7,31.72,241100.0,24.8758,24.8836,24.7509,24.7665,241100.0
2012-03-29 10:20:00,31.72,31.77,31.65,31.66,168700.0,24.7665,24.8055,24.7118,24.7196,168700.0
2012-03-29 10:30:00,31.66,31.74,31.63,31.69,398800.0,24.7196,24.7821,24.6962,24.7431,398800.0
2012-03-29 10:40:00,31.69,31.75,31.69,31.7,150100.0,24.7431,24.7899,24.7431,24.7509,150100.0
2012-03-29 10:50:00,31.7,31.71,31.6,31.67,188700.0,24.7509,24.7587,24.6728,24.7274,188700.0
2012-03-29 11:00:00,31.66,31.71,31.59,31.68,152000.0,24.7196,24.7587,24.665,24.7353,152000.0
2012-03-29 11:10:00,31.67,31.69,31.63,31.66,275700.0,24.7274,24.7431,24.6962,24.7196,275700.0
2012-03-29 11:20:00,31.66,31.71,31.64,31.64,103300.0,24.7196,24.7587,24.704,24.704,103300.0
2012-03-29 11:30:00,31.65,31.65,31.52,31.54,80900.0,24.7118,24.7118,24.6103,24.6259,80900.0
2012-03-29 11:40:00,31.53,31.57,31.5,31.5,75500.0,24.6181,24.6494,24.5947,24.5947,75500.0
2012-03-29 11:50:00,31.51,31.51,31.45,31.5,77900.0,24.6025,24.6025,24.5557,24.5947,77900.0
2012-03-29 12:00:00,31.51,31.67,31.5,31.67,79200.0,24.6025,24.7274,24.5947,24.7274,79200.0
2012-03-29 12:10:00,31.66,31.72,31.66,31.7,75400.0,24.7196,24.7665,24.7196,24.7509,75400.0
2012-03-29 12:20:00,31.69,31.73,31.69,31.69,65600.0,24.7431,24.7743,24.7431,24.7431,65600.0
2012-03-29 12:30:00,31.69,31.76,31.68,31.76,181600.0,24.7431,24.7977,24.7353,24.7977,181600.0
2012-03-29 12:40:00,31.76,31.79,31.71,31.76,86000.0,24.7977,24.8211,24.7587,24.7977,86000.0
2012-03-29 12:50:00,31.75,31.83,31.75,31.82,99400.0,24.7899,24.8524,24.7899,24.8446,99400.0
2012-03-29 13:00:00,31.82,31.82,31.78,31.79,89800.0,24.8446,24.8446,24.8133,24.8211,89800.0
2012-03-29 13:10:00,31.79,31.79,31.73,31.74,46700.0,24.8211,24.8211,24.7743,24.7821,46700.0
2012-03-29 13:20:00,31.75,31.78,31.74,31.77,38100.0,24.7899,24.8133,24.7821,24.8055,38100.0
2012-03-29 13:30:00,31.78,31.8,31.73,31.8,83700.0,24.8133,24.829,24.7743,24.829,83700.0
2012-03-29 13:40:00,31.8,31.8,31.73,31.73,71500.0,24.829,24.829,24.7743,24.7743,71500.0
2012-03-29 13:50:00,31.74,31.76,31.71,31.75,81900.0,24.7821,24.7977,24.7587,24.7899,81900.0
2012-03-29 14:00:00,31.75,31.78,31.74,31.76,97200.0,24.7899,24.8133,24.7821,24.7977,97200.0
2012-03-29 14:10:00,31.76,31.84,31.73,31.84,86900.0,24.7977,24.8602,24.7743,24.8602,86900.0
2012-03-29 14:20:00,31.85,31.86,31.8,31.85,60900.0,24.868,24.8758,24.829,24.868,60900.0
2012-03-29 14:30:00,31.84,31.86,31.81,31.86,40900.0,24.8602,24.8758,24.8368,24.8758,40900.0
2012-03-29 14:40:00,31.85,31.88,31.8,31.83,185600.0,24.868,24.8914,24.829,24.8524,185600.0
2012-03-29 14:50:00,31.84,31.86,31.83,31.83,57300.0,24.8602,24.8758,24.8524,24.8524,57300.0
2012-03-29 15:00:00,31.82,31.9,31.81,31.89,93800.0,24.8446,24.907,24.8368,24.8992,93800.0
2012-03-29 15:10:00,31.9,31.93,31.86,31.9,353400.0,24.907,24.9305,24.8758,24.907,353400.0
2012-03-29 15:20:00,31.9,31.9,31.85,31.88,72700.0,24.907,24.907,24.868,24.8914,72700.0
2012-03-29 15:30:00,31.88,31.97,31.87,31.94,238200.0,24.8914,24.9617,24.8836,24.9383,238200.0
2012-03-29 15:40:00,31.95,32.07,31.94,32.05,208700.0,24.9461,25.0398,24.9383,25.0241,208700.0
2012-03-29 15:50:00,32.04,32.1,32.02,32.02,274700.0,25.0163,25.0632,25.0007,25.0007,274700.0
2012-03-30 09:30:00,32.23,32.32,32.22,32.31,138900.0,25.1647,25.235,25.1569,25.2272,138900.0
2012-03-30 09:40:00,32.31,32.37,32.2,32.21,134000.0,25.2272,25.274,25.1413,25.1491,134000.0
2012-03-30 09:50:00,32.22,32.26,32.2,32.2,70900.0,25.1569,25.1881,25.1413,25.1413,70900.0
2012-03-30 10:00:00,32.19,32.21,32.12,32.15,100400.0,25.1335,25.1491,25.0788,25.1022,100400.0
2012-03-30 10:10:00,32.15,32.2,32.11,32.13,66500.0,25.1022,25.1413,25.071,25.0866,66500.0
2012-03-30 10:20:00,32.12,32.16,32.05,32.08,271300.0,25.0788,25.11,25.0241,25.0476,271300.0
2012-03-30 10:30:00,32.09,32.1,31.9,31.91,245700.0,25.0554,25.0632,24.907,24.9148,245700.0
2012-03-30 10:40:00,31.91,31.98,31.91,31.98,61700.0,24.9148,24.9695,24.9148,24.9695,61700.0
2012-03-30 10:50:00,31.97,32.02,31.94,31.98,55300.0,24.9617,25.0007,24.9383,24.9695,55300.0
2012-03-30 11:00:00,31.99,32.04,31.99,32.02,49900.0,24.9773,25.0163,24.9773,25.0007,49900.0
2012-03-30 11:10:00,32.03,32.13,32.03,32.11,61700.0,25.0085,25.0866,25.0085,25.071,61700.0
2012-03-30 11:20:00,32.12,32.12,32.05,32.11,86200.0,25.0788,25.0788,25.0241,25.071,86200.0
2012-03-30 11:30:00,32.12,32.12,32.05,32.08,55400.0,25.0788,25.0788,25.0241,25.0476,55400.0
2012-03-30 11:40:00,32.09,32.09,32.04,32.05,99600.0,25.0554,25.0554,25.0163,25.0241,99600.0
2012-03-30 11:50:00,32.06,32.09,32.02,32.07,48500.0,25.032,25.0554,25.0007,25.0398,48500.0
2012-03-30 12:00:00,32.07,32.11,32.05,32.06,29100.0,25.0398,25.071,25.0241,25.032,29100.0
2012-03-30 12:10:00,32.06,32.07,32.01,32.02,37300.0,25.032,25.0398,24.9929,25.0007,37300.0
2012-03-30 12:20:00,32.02,32.05,31.99,32.0,29900.0,25.0007,25.0241,24.9773,24.9851,29900.0
2012-03-30 12:30:00,31.99,32.02,31.96,32.01,66400.0,24.9773,25.0007,24.9539,24.9929,66400.0
2012-03-30 12:40:00,32.01,32.04,32.01,32.04,11500.0,24.9929,25.0163,24.9929,25.0163,11500.0
2012-03-30 12:50:00,32.04,32.05,31.94,31.94,53800.0,25.0163,25.0241,24.9383,24.9383,53800.0
2012-03-30 13:00:00,31.95,31.96,31.91,31.93,32500.0,24.9461,24.9539,24.9148,24.9305,32500.0
2012-03-30 13:10:00,31.93,32.01,31.92,32.01,53100.0,24.9305,24.9929,24.9226,24.9929,53100.0
2012-03-30 13:20:00,32.01,32.01,31.97,31.98,28400.0,24.9929,24.9929,24.9617,24.9695,28400.0
2012-03-30 13:30:00,31.98,32.03,31.95,32.01,263000.0,24.9695,25.0085,24.9461,24.9929,263000.0
2012-03-30 13:40:00,32.01,32.02,31.96,32.02,63000.0,24.9929,25.0007,24.9539,25.0007,63000.0
2012-03-30 13:50:00,32.02,32.08,32.02,32.04,56700.0,25.0007,25.0476,25.0007,25.0163,56700.0
2012-03-30 14:00:00,32.04,32.11,32.04,32.09,69000.0,25.0163,25.071,25.0163,25.0554,69000.0
2012-03-30 14:10:00,32.09,32.1,32.07,32.07,35900.0,25.0554,25.0632,25.0398,25.0398,35900.0
2012-03-30 14:20:00,32.08,32.15,32.08,32.15,47100.0,25.0476,25.1022,25.0476,25.1022,47100.0
2012-03-30 14:30:00,32.15,32.16,32.1,32.15,64800.0,25.1022,25.11,25.0632,25.1022,64800.0
2012-03-30 14:40:00,32.15,32.19,32.12,32.15,116400.0,25.1022,25.1335,25.0788,25.1022,116400.0
2012-03-30 14:50:00,32.15,32.15,32.03,32.04,95800.0,25.1022,25.1022,25.0085,25.0163,95800.0
2012-03-30 15:00:00,32.04,32.07,32.02,32.05,63900.0,25.0163,25.0398,25.0007,25.0241,63900.0
2012-03-30 15:10:00,32.05,32.12,32.04,32.11,80100.0,25.0241,25.0788,25.0163,25.071,80100.0
2012-03-30 15:20:00,32.11,32.12,32.08,32.12,60800.0,25.071,25.0788,25.0476,25.0788,60800.0
2012-03-30 15:30:00,32.11,32.16,32.11,32.14,104500.0,25.071,25.11,25.071,25.0944,104500.0
2012-03-30 15:40:00,32.13,32.16,32.07,32.09,222500.0,25.0866,25.11,25.0398,25.0554,222500.0
2012-03-30 15:50:00,32.09,32.14,32.06,32.09,284700.0,25.0554,25.0944,25.032,25.0554,284700.0
2012-04-02 09:30:00,32.01,32.08,31.83,31.9,123800.0,24.9929,25.0476,24.8524,24.907,123800.0
2012-04-02 09:40:00,31.89,31.9,31.81,31.81,123500.0,24.8992,24.907,24.8368,24.8368,123500.0
2012-04-02 09:50:00,31.82,31.82,31.74,31.75,211000.0,24.8446,24.8446,24.7821,24.7899,211000.0
2012-04-02 10:00:00,31.75,31.85,31.74,31.8,134400.0,24.7899,24.868,24.7821,24.829,134400.0
2012-04-02 10:10:00,31.81,31.93,31.81,31.87,115300.0,24.8368,24.9305,24.8368,24.8836,115300.0
2012-04-02 10:20:00,31.87,31.88,31.74,31.75,110300.0,24.8836,24.8914,24.7821,24.7899,110300.0
2012-04-02 10:30:00,31.76,31.8,31.74,31.77,105400.0,24.7977,24.829,24.7821,24.8055,105400.0
2012-04-02 10:40:00,31.77,31.87,31.77,31.87,65800.0,24.8055,24.8836,24.8055,24.8836,65800.0
2012-04-02 10:50:00,31.87,31.91,31.84,31.88,74500.0,24.8836,24.9148,24.8602,24.8914,74500.0
2012-04-02 11:00:00,31.88,31.92,31.84,31.91,92000.0,24.8914,24.9226,24.8602,24.9148,92000.0
2012-04-02 11:10:00,31.91,31.97,31.89,31.9,63400.0,24.9148,24.9617,24.8992,24.907,63400.0
2012-04-02 11:20:00,31.9,32.01,31.9,32.0,54200.0,24.907,24.9929,24.907,24.9851,54200.0
2012-04-02 11:30:00,32.0,32.0,31.93,31.94,85900.0,24.9851,24.9851,24.9305,24.9383,85900.0
2012-04-02 11:40:00,31.95,31.97,31.92,31.93,100300.0,24.9461,24.9617,24.9226,24.9305,100300.0
2012-04-02 11:50:00,31.93,31.95,31.91,31.93,79300.0,24.9305,24.9461,24.9148,24.9305,79300.0
2012-04-02 12:00:00,31.94,31.99,31.89,31.99,111300.0,24.9383,24.9773,24.8992,24.9773,111300.0
2012-04-02 12:10:00,31.98,32.02,31.97,31.99,68500.0,24.9695,25.0007,24.9617,24.9773,68500.0
2012-04-02 12:20:00,31.99,32.0,31.96,31.96,40100.0,24.9773,24.9851,24.9539,24.9539,40100.0
2012-04-02 12:30:00,31.97,32.0,31.92,31.93,76000.0,24.9617,24.9851,24.9226,24.9305,76000.0
2012-04-02 12:40:00,31.94,31.96,31.9,31.92,111000.0,24.9383,24.9539,24.907,24.9226,111000.0
2012-04-02 12:50:00,31.92,31.99,31.89,31.91,120800.0,24.9226,24.9773,24.8992,24.9148,120800.0
2012-04-02 13:00:00,31.9,31.91,31.86,31.88,39900.0,24.907,24.9148,24.8758,24.8914,39900.0
2012-04-02 13:10:00,31.88,31.9,31.86,31.87,51200.0,24.8914,24.907,24.8758,24.8836,51200.0
2012-04-02 13:20:00,31.88,31.89,31.83,31.84,54100.0,24.8914,24.8992,24.8524,24.8602,54100.0
2012-04-02 13:30:00,31.84,31.87,31.82,31.84,45600.0,24.8602,24.8836,24.8446,24.8602,45600.0
2012-04-02 13:40:00,31.85,31.86,31.82,31.82,48000.0,24.868,24.8758,24.8446,24.8446,48000.0
2012-04-02 13:50:00,31.82,31.84,31.8,31.83,57800.0,24.8446,24.8602,24.829,24.8524,57800.0
2012-04-02 14:00:00,31.84,31.88,31.83,31.86,157800.0,24.8602,24.8914,24.8524,24.8758,157800.0
2012-04-02 14:10:00,31.86,31.89,31.83,31.86,45200.0,24.8758,24.8992,24.8524,24.8758,45200.0
2012-04-02 14:20:00,31.87,31.88,31.83,31.83,33400.0,24.8836,24.8914,24.8524,24.8524,33400.0
2012-04-02 14:30:00,31.84,31.89,31.83,31.88,81000.0,24.8602,24.8992,24.8524,24.8914,81000.0
2012-04-02 14:40:00,31.87,31.9,31.85,31.85,67800.0,24.8836,24.907,24.868,24.868,67800.0
2012-04-02 14:50:00,31.86,31.87,31.82,31.85,83700.0,24.8758,24.8836,24.8446,24.868,83700.0
2012-04-02 15:00:00,31.86,31.86,31.79,31.8,160600.0,24.8758,24.8758,24.8211,24.829,160600.0
2012-04-02 15:10:00,31.81,31.85,31.8,31.85,79900.0,24.8368,24.868,24.829,24.868,79900.0
2012-04-02 15:20:00,31.85,31.86,31.81,31.84,100300.0,24.868,24.8758,24.8368,24.8602,100300.0
2012-04-02 15:30:00,31.84,31.86,31.78,31.8,155900.0,24.8602,24.8758,24.8133,24.829,155900.0
2012-04-02 15:40:00,31.79,31.8,31.69,31.7,171700.0,24.8211,24.829,24.7431,24.7509,171700.0
2012-04-02 15:50:00,31.69,31.74,31.69,31.7,418700.0,24.7431,24.7821,24.7431,24.7509,418700.0
2012-04-03 09:30:00,31.84,31.91,31.78,31.89,89400.0,24.8602,24.9148,24.8133,24.8992,89400.0
2012-04-03 09:40:00,31.89,31.9,31.72,31.77,84700.0,24.8992,24.907,24.7665,24.8055,84700.0
2012-04-03 09:50:00,31.79,31.89,31.78,31.87,156900.0,24.8211,24.8992,24.8133,24.8836,156900.0
2012-04-03 10:00:00,31.87,31.94,31.84,31.94,75700.0,24.8836,24.9383,24.8602,24.9383,75700.0
2012-04-03 10:10:00,31.94,31.95,31.81,31.81,126000.0,24.9383,24.9461,24.8368,24.8368,126000.0
2012-04-03 10:20:00,31.82,31.89,31.82,31.86,74400.0,24.8446,24.8992,24.8446,24.8758,74400.0
2012-04-03 10:30:00,31.87,31.9,31.85,31.9,50100.0,24.8836,24.907,24.868,24.907,50100.0
2012-04-03 10:40:00,31.9,31.95,31.86,31.94,70500.0,24.907,24.9461,24.8758,24.9383,70500.0
2012-04-03 10:50:00,31.94,31.98,31.93,31.94,84200.0,24.9383,24.9695,24.9305,24.9383,84200.0
2012-04-03 11:00:00,31.93,31.97,31.9,31.93,103200.0,24.9305,24.9617,24.907,24.9305,103200.0
2012-04-03 11:10:00,31.92,31.95,31.86,31.88,85300.0,24.9226,24.9461,24.8758,24.8914,85300.0
2012-04-03 11:20:00,31.88,31.89,31.8,31.8,83300.0,24.8914,24.8992,24.829,24.829,83300.0
2012-04-03 11:30:00,31.8,31.81,31.7,31.74,93800.0,24.829,24.8368,24.7509,24.7821,93800.0
2012-04-03 11:40:00,31.74,31.84,31.74,31.79,72200.0,24.7821,24.8602,24.7821,24.8211,72200.0
2012-04-03 11:50:00,31.79,31.8,31.74,31.74,57200.0,24.8211,24.829,24.7821,24.7821,57200.0
2012-04-03 12:00:00,31.74,31.74,31.66,31.66,59900.0,24.7821,24.7821,24.7196,24.7196,59900.0
2012-04-03 12:10:00,31.66,31.74,31.64,31.74,35500.0,24.7196,24.7821,24.704,24.7821,35500.0
2012-04-03 12:20:00,31.74,31.78,31.74,31.77,39500.0,24.7821,24.8133,24.7821,24.8055,39500.0
2012-04-03 12:30:00,31.78,31.78,31.69,31.72,61800.0,24.8133,24.8133,24.7431,24.7665,61800.0
2012-04-03 12:40:00,31.73,31.74,31.71,31.72,22400.0,24.7743,24.7821,24.7587,24.7665,22400.0
2012-04-03 12:50:00,31.72,31.73,31.67,31.71,31900.0,24.7665,24.7743,24.7274,24.7587,31900.0
2012-04-03 13:00:00,31.71,31.71,31.65,31.66,28200.0,24.7587,24.7587,24.7118,24.7196,28200.0
2012-04-03 13:10:00,31.67,31.67,31.63,31.66,39300.0,24.7274,24.7274,24.6962,24.7196,39300.0
2012-04-03 13:20:00,31.66,31.66,31.62,31.65,57100.0,24.7196,24.7196,24.6884,24.7118,57100.0
2012-04-03 13:30:00,31.64,31.66,31.59,31.64,92600.0,24.704,24.7196,24.665,24.704,92600.0
2012-04-03 13:40:00,31.64,31.69,31.61,31.69,72100.0,24.704,24.7431,24.6806,24.7431,72100.0
2012-04-03 13:50:00,31.69,31.7,31.65,31.68,41400.0,24.7431,24.7509,24.7118,24.7353,41400.0
2012-04-03 14:00:00,31.67,31.67,31.56,31.57,141600.0,24.7274,24.7274,24.6416,24.6494,141600.0
2012-04-03 14:10:00,31.57,31.64,31.52,31.63,112600.0,24.6494,24.704,24.6103,24.6962,112600.0
2012-04-03 14:20:00,31.63,31.64,31.56,31.61,80400.0,24.6962,24.704,24.6416,24.6806,80400.0
2012-04-03 14:30:00,31.61,31.64,31.57,31.6,126800.0,24.6806,24.704,24.6494,24.6728,126800.0
2012-04-03 14:40:00,31.56,31.63,31.56,31.62,93200.0,24.6416,24.6962,24.6416,24.6884,93200.0
2012-04-03 14:50:00,31.62,31.66,31.61,31.61,86400.0,24.6884,24.7196,24.6806,24.6806,86400.0
2012-04-03 15:00:00,31.62,31.72,31.6,31.69,85300.0,24.6884,24.7665,24.6728,24.7431,85300.0
2012-04-03 15:10:00,31.69,31.71,31.65,31.68,91800.0,24.7431,24.7587,24.7118,24.7353,91800.0
2012-04-03 15:20:00,31.69,31.69,31.55,31.59,133900.0,24.7431,24.7431,24.6338,24.665,133900.0
2012-04-03 15:30:00,31.6,31.65,31.57,31.6,105400.0,24.6728,24.7118,24.6494,24.6728,105400.0
2012-04-03 15:40:00,31.6,31.65,31.57,31.62,166700.0,24.6728,24.7118,24.6494,24.6884,166700.0
2012-04-03 15:50:00,31.62,31.68,31.61,31.64,233900.0,24.6884,24.7353,24.6806,24.704,233900.0
2012-04-04 09:30:00,31.05,31.14,30.89,31.12,316400.0,24.2434,24.3136,24.1184,24.298,316400.0
2012-04-04 09:40:00,31.12,31.2,31.08,31.1,206300.0,24.298,24.3605,24.2668,24.2824,206300.0
2012-04-04 09:50:00,31.1,31.2,31.1,31.16,114000.0,24.2824,24.3605,24.2824,24.3292,114000.0
2012-04-04 10:00:00,31.16,31.23,31.14,31.17,136700.0,24.3292,24.3839,24.3136,24.3371,136700.0
2012-04-04 10:10:00,31.16,31.16,31.09,31.11,236400.0,24.3292,24.3292,24.2746,24.2902,236400.0
2012-04-04 10:20:00,31.11,31.15,31.04,31.04,150600.0,24.2902,24.3214,24.2356,24.2356,150600.0
2012-04-04 10:30:00,31.04,31.05,30.98,30.99,190800.0,24.2356,24.2434,24.1887,24.1965,190800.0
2012-04-04 10:40:00,30.99,31.0,30.87,30.9,165000.0,24.1965,24.2043,24.1028,24.1262,165000.0
2012-04-04 10:50:00,30.89,30.9,30.81,30.81,144000.0,24.1184,24.1262,24.056,24.056,144000.0
2012-04-04 11:00:00,30.81,30.87,30.79,30.87,191200.0,24.056,24.1028,24.0404,24.1028,191200.0
2012-04-04 11:10:00,30.87,30.87,30.75,30.75,159800.0,24.1028,24.1028,24.0091,24.0091,159800.0
2012-04-04 11:20:00,30.76,30.79,30.74,30.75,144300.0,24.0169,24.0404,24.0013,24.0091,144300.0
2012-04-04 11:30:00,30.76,30.88,30.76,30.87,144600.0,24.0169,24.1106,24.0169,24.1028,144600.0
2012-04-04 11:40:00,30.87,30.88,30.82,30.85,86900.0,24.1028,24.1106,24.0638,24.0872,86900.0
2012-04-04 11:50:00,30.85,30.86,30.79,30.79,93800.0,24.0872,24.095,24.0404,24.0404,93800.0
2012-04-04 12:00:00,30.8,30.8,30.75,30.78,108500.0,24.0482,24.0482,24.0091,24.0326,108500.0
2012-04-04 12:10:00,30.78,30.87,30.77,30.86,118000.0,24.0326,24.1028,24.0247,24.095,118000.0
2012-04-04 12:20:00,30.87,30.87,30.82,30.82,52300.0,24.1028,24.1028,24.0638,24.0638,52300.0
2012-04-04 12:30:00,30.82,30.83,30.81,30.81,23000.0,24.0638,24.0716,24.056,24.056,23000.0
2012-04-04 12:40:00,30.81,30.82,30.78,30.78,52200.0,24.056,24.0638,24.0326,24.0326,52200.0
2012-04-04 12:50:00,30.78,30.82,30.78,30.8,65300.0,24.0326,24.0638,24.0326,24.0482,65300.0
2012-04-04 13:00:00,30.81,30.85,30.78,30.78,80500.0,24.056,24.0872,24.0326,24.0326,80500.0
2012-04-04 13:10:00,30.78,30.8,30.74,30.79,202400.0,24.0326,24.0482,24.0013,24.0404,202400.0
2012-04-04 13:20:00,30.8,30.8,30.74,30.74,40300.0,24.0482,24.0482,24.0013,24.0013,40300.0
2012-04-04 13:30:00,30.74,30.77,30.73,30.73,51400.0,24.0013,24.0247,23.9935,23.9935,51400.0
2012-04-04 13:40:00,30.74,30.76,30.73,30.74,68500.0,24.0013,24.0169,23.9935,24.0013,68500.0
2012-04-04 13:50:00,30.73,30.75,30.73,30.74,72700.0,23.9935,24.0091,23.9935,24.0013,72700.0
2012-04-04 14:00:00,30.75,30.75,30.69,30.69,132400.0,24.0091,24.0091,23.9623,23.9623,132400.0
2012-04-04 14:10:00,30.7,30.7,30.67,30.69,133600.0,23.9701,23.9701,23.9467,23.9623,133600.0
2012-04-04 14:20:00,30.69,30.69,30.6,30.62,358500.0,23.9623,23.9623,23.892,23.9076,358500.0
2012-04-04 14:30:00,30.62,30.67,30.61,30.65,202800.0,23.9076,23.9467,23.8998,23.931,202800.0
2012-04-04 14:40:00,30.66,30.79,30.66,30.78,131200.0,23.9389,24.0404,23.9389,24.0326,131200.0
2012-04-04 14:50:00,30.78,30.78,30.73,30.74,80200.0,24.0326,24.0326,23.9935,24.0013,80200.0
2012-04-04 15:00:00,30.73,30.74,30.69,30.71,169300.0,23.9935,24.0013,23.9623,23.9779,169300.0
2012-04-04 15:10:00,30.71,30.79,30.68,30.78,160200.0,23.9779,24.0404,23.9545,24.0326,160200.0
2012-04-04 15:20:00,30.78,30.78,30.75,30.76,115900.0,24.0326,24.0326,24.0091,24.0169,115900.0
2012-04-04 15:30:00,30.76,30.79,30.75,30.78,144000.0,24.0169,24.0404,24.0091,24.0326,144000.0
2012-04-04 15:40:00,30.78,30.78,30.69,30.75,247900.0,24.0326,24.0326,23.9623,24.0091,247900.0
2012-04-04 15:50:00,30.75,30.77,30.72,30.73,422600.0,24.0091,24.0247,23.9857,23.9935,422600.0
2012-04-05 09:30:00,30.4,30.56,30.4,30.5,262500.0,23.7359,23.8608,23.7359,23.8139,262500.0
2012-04-05 09:40:00,30.5,30.59,30.5,30.58,142600.0,23.8139,23.8842,23.8139,23.8764,142600.0
2012-04-05 09:50:00,30.58,30.65,30.57,30.62,78400.0,23.8764,23.931,23.8686,23.9076,78400.0
2012-04-05 10:00:00,30.61,30.65,30.54,30.59,306900.0,23.8998,23.931,23.8452,23.8842,306900.0
2012-04-05 10:10:00,30.59,30.63,30.58,30.6,142200.0,23.8842,23.9154,23.8764,23.892,142200.0
2012-04-05 10:20:00,30.6,30.61,30.56,30.56,149500.0,23.892,23.8998,23.8608,23.8608,149500.0
2012-04-05 10:30:00,30.56,30.57,30.53,30.55,92100.0,23.8608,23.8686,23.8374,23.853,92100.0
2012-04-05 10:40:00,30.55,30.58,30.53,30.55,297700.0,23.853,23.8764,23.8374,23.853,297700.0
2012-04-05 10:50:00,30.55,30.55,30.54,30.55,105100.0,23.853,23.853,23.8452,23.853,105100.0
2012-04-05 11:00:00,30.55,30.65,30.54,30.65,115700.0,23.853,23.931,23.8452,23.931,115700.0
2012-04-05 11:10:00,30.65,30.73,30.64,30.65,132400.0,23.931,23.9935,23.9232,23.931,132400.0
2012-04-05 11:20:00,30.64,30.71,30.64,30.7,81900.0,23.9232,23.9779,23.9232,23.9701,81900.0
2012-04-05 11:30:00,30.7,30.71,30.69,30.69,72300.0,23.9701,23.9779,23.9623,23.9623,72300.0
2012-04-05 11:40:00,30.7,30.73,30.68,30.7,119500.0,23.9701,23.9935,23.9545,23.9701,119500.0
2012-04-05 11:50:00,30.7,30.72,30.69,30.71,80600.0,23.9701,23.9857,23.9623,23.9779,80600.0
2012-04-05 12:00:00,30.7,30.72,30.69,30.69,74000.0,23.9701,23.9857,23.9623,23.9623,74000.0
2012-04-05 12:10:00,30.69,30.71,30.65,30.67,87700.0,23.9623,23.9779,23.931,23.9467,87700.0
2012-04-05 12:20:00,30.67,30.7,30.66,30.69,68600.0,23.9467,23.9701,23.9389,23.9623,68600.0
2012-04-05 12:30:00,30.69,30.69,30.66,30.67,58800.0,23.9623,23.9623,23.9389,23.9467,58800.0
2012-04-05 12:40:00,30.66,30.67,30.6,30.65,102300.0,23.9389,23.9467,23.892,23.931,102300.0
2012-04-05 12:50:00,30.65,30.69,30.64,30.68,39300.0,23.931,23.9623,23.9232,23.9545,39300.0
2012-04-05 13:00:00,30.67,30.7,30.64,30.66,33900.0,23.9467,23.9701,23.9232,23.9389,33900.0
2012-04-05 13:10:00,30.67,30.69,30.64,30.65,55300.0,23.9467,23.9623,23.9232,23.931,55300.0
2012-04-05 13:20:00,30.65,30.67,30.64,30.66,37900.0,23.931,23.9467,23.9232,23.9389,37900.0
2012-04-05 13:30:00,30.66,30.66,30.64,30.65,23900.0,23.9389,23.9389,23.9232,23.931,23900.0
2012-04-05 13:40:00,30.65,30.67,30.63,30.66,146100.0,23.931,23.9467,23.9154,23.9389,146100.0
2012-04-05 13:50:00,30.66,30.68,30.63,30.65,105900.0,23.9389,23.9545,23.9154,23.931,105900.0
2012-04-05 14:00:00,30.65,30.65,30.59,30.6,43800.0,23.931,23.931,23.8842,23.892,43800.0
2012-04-05 14:10:00,30.6,30.68,30.59,30.67,95400.0,23.892,23.9545,23.8842,23.9467,95400.0
2012-04-05 14:20:00,30.67,30.67,30.65,30.65,30800.0,23.9467,23.9467,23.931,23.931,30800.0
2012-04-05 14:30:00,30.65,30.67,30.64,30.64,80700.0,23.931,23.9467,23.9232,23.9232,80700.0
2012-04-05 14:40:00,30.65,30.67,30.64,30.65,42300.0,23.931,23.9467,23.9232,23.931,42300.0
2012-04-05 14:50:00,30.65,30.7,30.64,30.66,99600.0,23.931,23.9701,23.9232,23.9389,99600.0
2012-04-05 15:00:00,30.66,30.69,30.64,30.69,84000.0,23.9389,23.9623,23.9232,23.9623,84000.0
2012-04-05 15:10:00,30.69,30.71,30.67,30.69,91800.0,23.9623,23.9779,23.9467,23.9623,91800.0
2012-04-05 15:20:00,30.69,30.7,30.67,30.67,74000.0,23.9623,23.9701,23.9467,23.9467,74000.0
2012-04-05 15:30:00,30.68,30.68,30.63,30.65,82700.0,23.9545,23.9545,23.9154,23.931,82700.0
2012-04-05 15:40:00,30.64,30.69,30.62,30.63,198900.0,23.9232,23.9623,23.9076,23.9154,198900.0
2012-04-05 15:50:00,30.63,30.67,30.63,30.67,214300.0,23.9154,23.9467,23.9154,23.9467,214300.0
2012-04-09 09:30:00,30.24,30.57,30.15,30.54,148000.0,23.6109,23.8686,23.5407,23.8452,148000.0
2012-04-09 09:40:00,30.55,30.64,30.52,30.55,87100.0,23.853,23.9232,23.8295,23.853,87100.0
2012-04-09 09:50:00,30.55,30.6,30.47,30.55,210500.0,23.853,23.892,23.7905,23.853,210500.0
2012-04-09 10:00:00,30.55,30.8,30.55,30.76,236400.0,23.853,24.0482,23.853,24.0169,236400.0
2012-04-09 10:10:00,30.77,30.88,30.73,30.86,259100.0,24.0247,24.1106,23.9935,24.095,259100.0
2012-04-09 10:20:00,30.86,30.94,30.82,30.94,91500.0,24.095,24.1575,24.0638,24.1575,91500.0
2012-04-09 10:30:00,30.94,30.98,30.88,30.91,241000.0,24.1575,24.1887,24.1106,24.1341,241000.0
2012-04-09 10:40:00,30.92,30.98,30.92,30.96,101100.0,24.1419,24.1887,24.1419,24.1731,101100.0
2012-04-09 10:50:00,30.96,30.99,30.89,30.89,155000.0,24.1731,24.1965,24.1184,24.1184,155000.0
2012-04-09 11:00:00,30.9,30.9,30.73,30.73,80500.0,24.1262,24.1262,23.9935,23.9935,80500.0
2012-04-09 11:10:00,30.74,30.74,30.65,30.68,192900.0,24.0013,24.0013,23.931,23.9545,192900.0
2012-04-09 11:20:00,30.68,30.74,30.64,30.71,120900.0,23.9545,24.0013,23.9232,23.9779,120900.0
2012-04-09 11:30:00,30.7,30.8,30.7,30.78,161000.0,23.9701,24.0482,23.9701,24.0326,161000.0
2012-04-09 11:40:00,30.77,30.9,30.77,30.89,85500.0,24.0247,24.1262,24.0247,24.1184,85500.0
2012-04-09 11:50:00,30.9,30.95,30.9,30.93,107800.0,24.1262,24.1653,24.1262,24.1497,107800.0
2012-04-09 12:00:00,30.93,30.94,30.82,30.84,59700.0,24.1497,24.1575,24.0638,24.0794,59700.0
2012-04-09 12:10:00,30.85,30.99,30.84,30.99,181000.0,24.0872,24.1965,24.0794,24.1965,181000.0
2012-04-09 12:20:00,30.99,31.02,30.97,31.01,183600.0,24.1965,24.2199,24.1809,24.2121,183600.0
2012-04-09 12:30:00,31.0,31.07,30.99,31.06,64400.0,24.2043,24.259,24.1965,24.2512,64400.0
2012-04-09 12:40:00,31.05,31.14,31.05,31.09,199900.0,24.2434,24.3136,24.2434,24.2746,199900.0
2012-04-09 12:50:00,31.1,31.18,31.09,31.15,124200.0,24.2824,24.3449,24.2746,24.3214,124200.0
2012-04-09 13:00:00,31.15,31.17,31.11,31.13,106500.0,24.3214,24.3371,24.2902,24.3058,106500.0
2012-04-09 13:10:00,31.12,31.15,31.05,31.08,107100.0,24.298,24.3214,24.2434,24.2668,107100.0
2012-04-09 13:20:00,31.08,31.12,31.05,31.1,100700.0,24.2668,24.298,24.2434,24.2824,100700.0
2012-04-09 13:30:00,31.1,31.15,31.09,31.14,106900.0,24.2824,24.3214,24.2746,24.3136,106900.0
2012-04-09 13:40:00,31.14,31.17,31.13,31.16,86800.0,24.3136,24.3371,24.3058,24.3292,86800.0
2012-04-09 13:50:00,31.16,31.18,31.13,31.16,46200.0,24.3292,24.3449,24.3058,24.3292,46200.0
2012-04-09 14:00:00,31.17,31.18,31.06,31.07,60500.0,24.3371,24.3449,24.2512,24.259,60500.0
2012-04-09 14:10:00,31.07,31.08,31.03,31.04,61900.0,24.259,24.2668,24.2277,24.2356,61900.0
2012-04-09 14:20:00,31.04,31.08,31.04,31.07,47900.0,24.2356,24.2668,24.2356,24.259,47900.0
2012-04-09 14:30:00,31.06,31.1,31.05,31.09,39100.0,24.2512,24.2824,24.2434,24.2746,39100.0
2012-04-09 14:40:00,31.09,31.11,31.07,31.1,52000.0,24.2746,24.2902,24.259,24.2824,52000.0
2012-04-09 14:50:00,31.1,31.12,31.08,31.08,43900.0,24.2824,24.298,24.2668,24.2668,43900.0
2012-04-09 15:00:00,31.08,31.1,31.06,31.06,77300.0,24.2668,24.2824,24.2512,24.2512,77300.0
2012-04-09 15:10:00,31.06,31.09,31.06,31.08,58300.0,24.2512,24.2746,24.2512,24.2668,58300.0
2012-04-09 15:20:00,31.08,31.09,31.04,31.05,85500.0,24.2668,24.2746,24.2356,24.2434,85500.0
2012-04-09 15:30:00,31.04,31.06,31.01,31.06,207100.0,24.2356,24.2512,24.2121,24.2512,207100.0
2012-04-09 15:40:00,31.05,31.07,30.99,31.03,184500.0,24.2434,24.259,24.1965,24.2277,184500.0
2012-04-09 15:50:00,31.02,31.07,31.01,31.02,344200.0,24.2199,24.259,24.2121,24.2199,344200.0
2012-04-10 09:30:00,30.8,31.02,30.77,30.96,165000.0,24.0482,24.2199,24.0247,24.1731,165000.0
2012-04-10 09:40:00,30.96,31.01,30.83,30.83,111000.0,24.1731,24.2121,24.0716,24.0716,111000.0
2012-04-10 09:50:00,30.83,30.86,30.79,30.81,97600.0,24.0716,24.095,24.0404,24.056,97600.0
2012-04-10 10:00:00,30.81,30.82,30.66,30.66,169700.0,24.056,24.0638,23.9389,23.9389,169700.0
2012-04-10 10:10:00,30.66,30.7,30.63,30.65,82000.0,23.9389,23.9701,23.9154,23.931,82000.0
2012-04-10 10:20:00,30.65,30.72,30.62,30.72,96800.0,23.931,23.9857,23.9076,23.9857,96800.0
2012-04-10 10:30:00,30.72,30.83,30.71,30.76,196700.0,23.9857,24.0716,23.9779,24.0169,196700.0
2012-04-10 10:40:00,30.76,30.8,30.75,30.76,151500.0,24.0169,24.0482,24.0091,24.0169,151500.0
2012-04-10 10:50:00,30.76,30.78,30.69,30.71,108100.0,24.0169,24.0326,23.9623,23.9779,108100.0
2012-04-10 11:00:00,30.71,30.72,30.62,30.63,96200.0,23.9779,23.9857,23.9076,23.9154,96200.0
2012-04-10 11:10:00,30.62,30.65,30.54,30.6,90600.0,23.9076,23.931,23.8452,23.892,90600.0
2012-04-10 11:20:00,30.59,30.62,30.56,30.58,103800.0,23.8842,23.9076,23.8608,23.8764,103800.0
2012-04-10 11:30:00,30.58,30.59,30.49,30.5,75000.0,23.8764,23.8842,23.8061,23.8139,75000.0
2012-04-10 11:40:00,30.49,30.54,30.45,30.45,146700.0,23.8061,23.8452,23.7749,23.7749,146700.0
2012-04-10 11:50:00,30.45,30.46,30.35,30.44,167800.0,23.7749,23.7827,23.6968,23.7671,167800.0
2012-04-10 12:00:00,30.44,30.44,30.33,30.33,89900.0,23.7671,23.7671,23.6812,23.6812,89900.0
2012-04-10 12:10:00,30.34,30.34,30.13,30.24,222200.0,23.689,23.689,23.525,23.6109,222200.0
2012-04-10 12:20:00,30.24,30.27,30.21,30.24,123800.0,23.6109,23.6344,23.5875,23.6109,123800.0
2012-04-10 12:30:00,30.24,30.32,30.24,30.24,131200.0,23.6109,23.6734,23.6109,23.6109,131200.0
2012-04-10 12:40:00,30.24,30.32,30.24,30.29,80300.0,23.6109,23.6734,23.6109,23.65,80300.0
2012-04-10 12:50:00,30.29,30.34,30.25,30.33,75000.0,23.65,23.689,23.6187,23.6812,75000.0
2012-04-10 13:00:00,30.33,30.35,30.2,30.2,84400.0,23.6812,23.6968,23.5797,23.5797,84400.0
2012-04-10 13:10:00,30.19,30.2,30.04,30.04,176400.0,23.5719,23.5797,23.4548,23.4548,176400.0
2012-04-10 13:20:00,30.05,30.14,30.04,30.11,85000.0,23.4626,23.5328,23.4548,23.5094,85000.0
2012-04-10 13:30:00,30.11,30.14,30.07,30.1,89500.0,23.5094,23.5328,23.4782,23.5016,89500.0
2012-04-10 13:40:00,30.11,30.2,30.08,30.2,77400.0,23.5094,23.5797,23.486,23.5797,77400.0
2012-04-10 13:50:00,30.2,30.22,30.16,30.18,70900.0,23.5797,23.5953,23.5485,23.5641,70900.0
2012-04-10 14:00:00,30.17,30.22,30.16,30.21,114500.0,23.5563,23.5953,23.5485,23.5875,114500.0
2012-04-10 14:10:00,30.21,30.29,30.18,30.28,257400.0,23.5875,23.65,23.5641,23.6422,257400.0
2012-04-10 14:20:00,30.29,30.41,30.25,30.4,282600.0,23.65,23.7437,23.6187,23.7359,282600.0
2012-04-10 14:30:00,30.4,30.41,30.29,30.32,352100.0,23.7359,23.7437,23.65,23.6734,352100.0
2012-04-10 14:40:00,30.32,30.42,30.32,30.39,230900.0,23.6734,23.7515,23.6734,23.728,230900.0
2012-04-10 14:50:00,30.4,30.41,30.36,30.36,139400.0,23.7359,23.7437,23.7046,23.7046,139400.0
2012-04-10 15:00:00,30.36,30.37,30.3,30.32,169600.0,23.7046,23.7124,23.6578,23.6734,169600.0
2012-04-10 15:10:00,30.32,30.34,30.26,30.31,155900.0,23.6734,23.689,23.6265,23.6656,155900.0
2012-04-10 15:20:00,30.31,30.39,30.3,30.38,154000.0,23.6656,23.728,23.6578,23.7202,154000.0
2012-04-10 15:30:00,30.38,30.51,30.37,30.49,223600.0,23.7202,23.8217,23.7124,23.8061,223600.0
2012-04-10 15:40:00,30.49,30.5,30.44,30.5,371600.0,23.8061,23.8139,23.7671,23.8139,371600.0
2012-04-10 15:50:00,30.49,30.51,30.44,30.46,695500.0,23.8061,23.8217,23.7671,23.7827,695500.0
2012-04-11 09:30:00,31.06,31.2,31.01,31.2,346400.0,24.2512,24.3605,24.2121,24.3605,346400.0
2012-04-11 09:40:00,31.2,31.21,31.05,31.07,341200.0,24.3605,24.3683,24.2434,24.259,341200.0
2012-04-11 09:50:00,31.06,31.09,31.03,31.07,269600.0,24.2512,24.2746,24.2277,24.259,269600.0
2012-04-11 10:00:00,31.06,31.14,31.04,31.14,228600.0,24.2512,24.3136,24.2356,24.3136,228600.0
2012-04-11 10:10:00,31.13,31.25,31.12,31.2,216500.0,24.3058,24.3995,24.298,24.3605,216500.0
2012-04-11 10:20:00,31.2,31.2,30.97,31.0,1092900.0,24.3605,24.3605,24.1809,24.2043,1092900.0
2012-04-11 10:30:00,31.0,31.2,31.0,31.2,301100.0,24.2043,24.3605,24.2043,24.3605,301100.0
2012-04-11 10:40:00,31.19,31.2,30.95,30.96,274400.0,24.3527,24.3605,24.1653,24.1731,274400.0
2012-04-11 10:50:00,30.97,31.0,30.94,30.95,190900.0,24.1809,24.2043,24.1575,24.1653,190900.0
2012-04-11 11:00:00,30.95,30.99,30.92,30.95,296800.0,24.1653,24.1965,24.1419,24.1653,296800.0
2012-04-11 11:10:00,30.95,30.98,30.88,30.95,119700.0,24.1653,24.1887,24.1106,24.1653,119700.0
2012-04-11 11:20:00,30.96,31.04,30.95,30.99,101800.0,24.1731,24.2356,24.1653,24.1965,101800.0
2012-04-11 11:30:00,30.98,31.09,30.97,31.08,115100.0,24.1887,24.2746,24.1809,24.2668,115100.0
2012-04-11 11:40:00,31.08,31.12,30.99,30.99,76900.0,24.2668,24.298,24.1965,24.1965,76900.0
2012-04-11 11:50:00,31.0,31.03,30.95,30.98,117800.0,24.2043,24.2277,24.1653,24.1887,117800.0
2012-04-11 12:00:00,30.99,31.03,30.98,31.03,73200.0,24.1965,24.2277,24.1887,24.2277,73200.0
2012-04-11 12:10:00,31.02,31.19,31.02,31.18,163700.0,24.2199,24.3527,24.2199,24.3449,163700.0
2012-04-11 12:20:00,31.17,31.17,31.09,31.16,44100.0,24.3371,24.3371,24.2746,24.3292,44100.0
2012-04-11 12:30:00,31.16,31.24,31.14,31.24,69000.0,24.3292,24.3917,24.3136,24.3917,69000.0
2012-04-11 12:40:00,31.24,31.33,31.24,31.33,90500.0,24.3917,24.462,24.3917,24.462,90500.0
2012-04-11 12:50:00,31.32,31.32,31.25,31.27,101900.0,24.4542,24.4542,24.3995,24.4151,101900.0
2012-04-11 13:00:00,31.27,31.29,31.23,31.23,151200.0,24.4151,24.4308,24.3839,24.3839,151200.0
2012-04-11 13:10:00,31.23,31.24,31.18,31.2,27100.0,24.3839,24.3917,24.3449,24.3605,27100.0
2012-04-11 13:20:00,31.19,31.2,31.14,31.15,37100.0,24.3527,24.3605,24.3136,24.3214,37100.0
2012-04-11 13:30:00,31.15,31.15,31.09,31.1,110000.0,24.3214,24.3214,24.2746,24.2824,110000.0
2012-04-11 13:40:00,31.1,31.22,31.09,31.22,79900.0,24.2824,24.3761,24.2746,24.3761,79900.0
2012-04-11 13:50:00,31.22,31.24,31.19,31.21,75500.0,24.3761,24.3917,24.3527,24.3683,75500.0
2012-04-11 14:00:00,31.2,31.22,31.11,31.18,59300.0,24.3605,24.3761,24.2902,24.3449,59300.0
2012-04-11 14:10:00,31.17,31.19,31.13,31.19,76200.0,24.3371,24.3527,24.3058,24.3527,76200.0
2012-04-11 14:20:00,31.18,31.22,31.16,31.2,71300.0,24.3449,24.3761,24.3292,24.3605,71300.0
2012-04-11 14:30:00,31.19,31.21,31.13,31.21,104200.0,24.3527,24.3683,24.3058,24.3683,104200.0
2012-04-11 14:40:00,31.21,31.21,31.17,31.2,72800.0,24.3683,24.3683,24.3371,24.3605,72800.0
2012-04-11 14:50:00,31.2,31.21,31.13,31.16,81700.0,24.3605,24.3683,24.3058,24.3292,81700.0
2012-04-11 15:00:00,31.15,31.19,31.13,31.19,113800.0,24.3214,24.3527,24.3058,24.3527,113800.0
2012-04-11 15:10:00,31.18,31.21,31.13,31.18,289600.0,24.3449,24.3683,24.3058,24.3449,289600.0
2012-04-11 15:20:00,31.18,31.25,31.18,31.24,260600.0,24.3449,24.3995,24.3449,24.3917,260600.0
2012-04-11 15:30:00,31.24,31.25,31.21,31.22,177700.0,24.3917,24.3995,24.3683,24.3761,177700.0
2012-04-11 15:40:00,31.21,31.26,31.21,31.24,371400.0,24.3683,24.4073,24.3683,24.3917,371400.0
2012-04-11 15:50:00,31.24,31.27,31.23,31.25,526600.0,24.3917,24.4151,24.3839,24.3995,526600.0
2012-04-12 09:30:00,31.19,31.22,31.09,31.15,102100.0,24.3527,24.3761,24.2746,24.3214,102100.0
2012-04-12 09:40:00,31.16,31.32,31.16,31.25,103000.0,24.3292,24.4542,24.3292,24.3995,103000.0
2012-04-12 09:50:00,31.25,31.4,31.18,31.4,222000.0,24.3995,24.5166,24.3449,24.5166,222000.0
2012-04-12 10:00:00,31.41,31.42,31.29,31.32,96300.0,24.5244,24.5323,24.4308,24.4542,96300.0
2012-04-12 10:10:00,31.32,31.39,31.28,31.28,106400.0,24.4542,24.5088,24.4229,24.4229,106400.0
2012-04-12 10:20:00,31.28,31.35,31.27,31.32,86100.0,24.4229,24.4776,24.4151,24.4542,86100.0
2012-04-12 10:30:00,31.32,31.48,31.32,31.48,102200.0,24.4542,24.5791,24.4542,24.5791,102200.0
2012-04-12 10:40:00,31.47,31.56,31.44,31.48,181900.0,24.5713,24.6416,24.5479,24.5791,181900.0
2012-04-12 10:50:00,31.48,31.5,31.44,31.46,66500.0,24.5791,24.5947,24.5479,24.5635,66500.0
2012-04-12 11:00:00,31.45,31.6,31.45,31.51,97400.0,24.5557,24.6728,24.5557,24.6025,97400.0
2012-04-12 11:10:00,31.51,31.6,31.5,31.56,77000.0,24.6025,24.6728,24.5947,24.6416,77000.0
2012-04-12 11:20:00,31.56,31.59,31.49,31.49,44500.0,24.6416,24.665,24.5869,24.5869,44500.0
2012-04-12 11:30:00,31.49,31.49,31.37,31.37,60600.0,24.5869,24.5869,24.4932,24.4932,60600.0
2012-04-12 11:40:00,31.38,31.44,31.36,31.42,37100.0,24.501,24.5479,24.4854,24.5323,37100.0
2012-04-12 11:50:00,31.43,31.44,31.37,31.44,35000.0,24.5401,24.5479,24.4932,24.5479,35000.0
2012-04-12 12:00:00,31.43,31.47,31.36,31.37,47800.0,24.5401,24.5713,24.4854,24.4932,47800.0
2012-04-12 12:10:00,31.37,31.4,31.34,31.39,52100.0,24.4932,24.5166,24.4698,24.5088,52100.0
2012-04-12 12:20:00,31.39,31.42,31.37,31.39,63200.0,24.5088,24.5323,24.4932,24.5088,63200.0
2012-04-12 12:30:00,31.38,31.43,31.36,31.38,54800.0,24.501,24.5401,24.4854,24.501,54800.0
2012-04-12 12:40:00,31.38,31.41,31.37,31.37,45200.0,24.501,24.5244,24.4932,24.4932,45200.0
2012-04-12 12:50:00,31.37,31.4,31.36,31.37,61100.0,24.4932,24.5166,24.4854,24.4932,61100.0
2012-04-12 13:00:00,31.38,31.39,31.35,31.36,48700.0,24.501,24.5088,24.4776,24.4854,48700.0
2012-04-12 13:10:00,31.37,31.4,31.35,31.36,57300.0,24.4932,24.5166,24.4776,24.4854,57300.0
2012-04-12 13:20:00,31.35,31.36,31.32,31.34,43800.0,24.4776,24.4854,24.4542,24.4698,43800.0
2012-04-12 13:30:00,31.34,31.38,31.34,31.36,34900.0,24.4698,24.501,24.4698,24.4854,34900.0
2012-04-12 13:40:00,31.36,31.42,31.33,31.41,78800.0,24.4854,24.5323,24.462,24.5244,78800.0
2012-04-12 13:50:00,31.41,31.41,31.29,31.32,46000.0,24.5244,24.5244,24.4308,24.4542,46000.0
2012-04-12 14:00:00,31.32,31.34,31.3,31.33,32400.0,24.4542,24.4698,24.4386,24.462,32400.0
2012-04-12 14:10:00,31.33,31.35,31.3,31.34,53200.0,24.462,24.4776,24.4386,24.4698,53200.0
2012-04-12 14:20:00,31.35,31.41,31.35,31.38,63500.0,24.4776,24.5244,24.4776,24.501,63500.0
2012-04-12 14:30:00,31.39,31.4,31.37,31.38,95700.0,24.5088,24.5166,24.4932,24.501,95700.0
2012-04-12 14:40:00,31.38,31.43,31.37,31.41,67900.0,24.501,24.5401,24.4932,24.5244,67900.0
2012-04-12 14:50:00,31.41,31.45,31.4,31.4,48700.0,24.5244,24.5557,24.5166,24.5166,48700.0
2012-04-12 15:00:00,31.4,31.41,31.4,31.4,21300.0,24.5166,24.5244,24.5166,24.5166,21300.0
2012-04-12 15:10:00,31.39,31.42,31.38,31.41,68600.0,24.5088,24.5323,24.501,24.5244,68600.0
2012-04-12 15:20:00,31.42,31.42,31.38,31.39,105300.0,24.5323,24.5323,24.501,24.5088,105300.0
2012-04-12 15:30:00,31.39,31.44,31.38,31.44,109200.0,24.5088,24.5479,24.501,24.5479,109200.0
2012-04-12 15:40:00,31.44,31.46,31.4,31.46,130900.0,24.5479,24.5635,24.5166,24.5635,130900.0
2012-04-12 15:50:00,31.46,31.46,31.41,31.43,271200.0,24.5635,24.5635,24.5244,24.5401,271200.0
2012-04-13 09:30:00,31.3,31.39,31.18,31.19,90800.0,24.4386,24.5088,24.3449,24.3527,90800.0
2012-04-13 09:40:00,31.18,31.32,31.17,31.18,96800.0,24.3449,24.4542,24.3371,24.3449,96800.0
2012-04-13 09:50:00,31.18,31.25,31.14,31.17,123500.0,24.3449,24.3995,24.3136,24.3371,123500.0
2012-04-13 10:00:00,31.16,31.22,31.13,31.15,114500.0,24.3292,24.3761,24.3058,24.3214,114500.0
2012-04-13 10:10:00,31.16,31.21,31.07,31.07,84100.0,24.3292,24.3683,24.259,24.259,84100.0
2012-04-13 10:20:00,31.08,31.17,31.07,31.15,135200.0,24.2668,24.3371,24.259,24.3214,135200.0
2012-04-13 10:30:00,31.15,31.15,31.04,31.13,73300.0,24.3214,24.3214,24.2356,24.3058,73300.0
2012-04-13 10:40:00,31.11,31.15,31.05,31.07,58600.0,24.2902,24.3214,24.2434,24.259,58600.0
2012-04-13 10:50:00,31.07,31.16,31.03,31.15,68100.0,24.259,24.3292,24.2277,24.3214,68100.0
2012-04-13 11:00:00,31.15,31.21,31.14,31.16,90100.0,24.3214,24.3683,24.3136,24.3292,90100.0
2012-04-13 11:10:00,31.15,31.16,31.1,31.12,103100.0,24.3214,24.3292,24.2824,24.298,103100.0
2012-04-13 11:20:00,31.12,31.15,31.1,31.14,59500.0,24.298,24.3214,24.2824,24.3136,59500.0
2012-04-13 11:30:00,31.13,31.18,31.11,31.17,53800.0,24.3058,24.3449,24.2902,24.3371,53800.0
2012-04-13 11:40:00,31.17,31.21,31.16,31.19,50300.0,24.3371,24.3683,24.3292,24.3527,50300.0
2012-04-13 11:50:00,31.19,31.2,31.13,31.16,49700.0,24.3527,24.3605,24.3058,24.3292,49700.0
2012-04-13 12:00:00,31.17,31.17,31.13,31.15,38700.0,24.3371,24.3371,24.3058,24.3214,38700.0
2012-04-13 12:10:00,31.15,31.19,31.12,31.14,64300.0,24.3214,24.3527,24.298,24.3136,64300.0
2012-04-13 12:20:00,31.13,31.15,31.13,31.14,28800.0,24.3058,24.3214,24.3058,24.3136,28800.0
2012-04-13 12:30:00,31.14,31.2,31.14,31.17,46500.0,24.3136,24.3605,24.3136,24.3371,46500.0
2012-04-13 12:40:00,31.18,31.22,31.15,31.2,42100.0,24.3449,24.3761,24.3214,24.3605,42100.0
2012-04-13 12:50:00,31.19,31.2,31.15,31.16,41100.0,24.3527,24.3605,24.3214,24.3292,41100.0
2012-04-13 13:00:00,31.15,31.2,31.12,31.19,45800.0,24.3214,24.3605,24.298,24.3527,45800.0
2012-04-13 13:10:00,31.19,31.28,31.14,31.22,209000.0,24.3527,24.4229,24.3136,24.3761,209000.0
2012-04-13 13:20:00,31.21,31.25,31.19,31.2,180200.0,24.3683,24.3995,24.3527,24.3605,180200.0
2012-04-13 13:30:00,31.21,31.24,31.18,31.23,53000.0,24.3683,24.3917,24.3449,24.3839,53000.0
2012-04-13 13:40:00,31.24,31.25,31.21,31.22,56200.0,24.3917,24.3995,24.3683,24.3761,56200.0
2012-04-13 13:50:00,31.22,31.23,31.18,31.18,73200.0,24.3761,24.3839,24.3449,24.3449,73200.0
2012-04-13 14:00:00,31.18,31.21,31.16,31.18,104800.0,24.3449,24.3683,24.3292,24.3449,104800.0
2012-04-13 14:10:00,31.19,31.22,31.18,31.22,25300.0,24.3527,24.3761,24.3449,24.3761,25300.0
2012-04-13 14:20:00,31.22,31.29,31.22,31.24,83500.0,24.3761,24.4308,24.3761,24.3917,83500.0
2012-04-13 14:30:00,31.23,31.27,31.23,31.25,50400.0,24.3839,24.4151,24.3839,24.3995,50400.0
2012-04-13 14:40:00,31.25,31.29,31.23,31.29,65500.0,24.3995,24.4308,24.3839,24.4308,65500.0
2012-04-13 14:50:00,31.29,31.3,31.22,31.25,148300.0,24.4308,24.4386,24.3761,24.3995,148300.0
2012-04-13 15:00:00,31.25,31.32,31.25,31.31,120700.0,24.3995,24.4542,24.3995,24.4464,120700.0
2012-04-13 15:10:00,31.31,31.34,31.3,31.31,48500.0,24.4464,24.4698,24.4386,24.4464,48500.0
2012-04-13 15:20:00,31.32,31.34,31.29,31.3,109200.0,24.4542,24.4698,24.4308,24.4386,109200.0
2012-04-13 15:30:00,31.29,31.32,31.21,31.21,147500.0,24.4308,24.4542,24.3683,24.3683,147500.0
2012-04-13 15:40:00,31.21,31.3,31.21,31.25,283800.0,24.3683,24.4386,24.3683,24.3995,283800.0
2012-04-13 15:50:00,31.25,31.26,31.18,31.21,335500.0,24.3995,24.4073,24.3449,24.3683,335500.0
2012-04-16 09:30:00,31.23,31.4,31.21,31.24,131400.0,24.3839,24.5166,24.3683,24.3917,131400.0
2012-04-16 09:40:00,31.25,31.28,31.2,31.27,73500.0,24.3995,24.4229,24.3605,24.4151,73500.0
2012-04-16 09:50:00,31.27,31.29,31.14,31.16,117000.0,24.4151,24.4308,24.3136,24.3292,117000.0
2012-04-16 10:00:00,31.15,31.23,31.06,31.16,96600.0,24.3214,24.3839,24.2512,24.3292,96600.0
2012-04-16 10:10:00,31.16,31.16,31.0,31.07,105900.0,24.3292,24.3292,24.2043,24.259,105900.0
2012-04-16 10:20:00,31.08,31.17,31.01,31.16,94400.0,24.2668,24.3371,24.2121,24.3292,94400.0
2012-04-16 10:30:00,31.16,31.23,31.15,31.15,91600.0,24.3292,24.3839,24.3214,24.3214,91600.0
2012-04-16 10:40:00,31.15,31.32,31.15,31.31,147700.0,24.3214,24.4542,24.3214,24.4464,147700.0
2012-04-16 10:50:00,31.31,31.31,31.25,31.29,117000.0,24.4464,24.4464,24.3995,24.4308,117000.0
2012-04-16 11:00:00,31.3,31.35,31.3,31.35,127400.0,24.4386,24.4776,24.4386,24.4776,127400.0
2012-04-16 11:10:00,31.35,31.42,31.33,31.35,100600.0,24.4776,24.5323,24.462,24.4776,100600.0
2012-04-16 11:20:00,31.34,31.36,31.3,31.3,61200.0,24.4698,24.4854,24.4386,24.4386,61200.0
2012-04-16 11:30:00,31.31,31.35,31.3,31.34,82300.0,24.4464,24.4776,24.4386,24.4698,82300.0
2012-04-16 11:40:00,31.34,31.38,31.25,31.25,66100.0,24.4698,24.501,24.3995,24.3995,66100.0
2012-04-16 11:50:00,31.25,31.31,31.24,31.25,52300.0,24.3995,24.4464,24.3917,24.3995,52300.0
2012-04-16 12:00:00,31.25,31.34,31.25,31.26,40200.0,24.3995,24.4698,24.3995,24.4073,40200.0
2012-04-16 12:10:00,31.25,31.32,31.25,31.28,59400.0,24.3995,24.4542,24.3995,24.4229,59400.0
2012-04-16 12:20:00,31.27,31.33,31.23,31.33,64800.0,24.4151,24.462,24.3839,24.462,64800.0
2012-04-16 12:30:00,31.33,31.37,31.23,31.3,117400.0,24.462,24.4932,24.3839,24.4386,117400.0
2012-04-16 12:40:00,31.3,31.37,31.3,31.34,54700.0,24.4386,24.4932,24.4386,24.4698,54700.0
2012-04-16 12:50:00,31.34,31.41,31.29,31.41,50300.0,24.4698,24.5244,24.4308,24.5244,50300.0
2012-04-16 13:00:00,31.4,31.43,31.35,31.38,36300.0,24.5166,24.5401,24.4776,24.501,36300.0
2012-04-16 13:10:00,31.37,31.41,31.35,31.35,63400.0,24.4932,24.5244,24.4776,24.4776,63400.0
2012-04-16 13:20:00,31.35,31.37,31.31,31.34,42300.0,24.4776,24.4932,24.4464,24.4698,42300.0
2012-04-16 13:30:00,31.34,31.42,31.34,31.41,40400.0,24.4698,24.5323,24.4698,24.5244,40400.0
2012-04-16 13:40:00,31.41,31.56,31.4,31.5,99800.0,24.5244,24.6416,24.5166,24.5947,99800.0
2012-04-16 13:50:00,31.51,31.54,31.45,31.5,69700.0,24.6025,24.6259,24.5557,24.5947,69700.0
2012-04-16 14:00:00,31.5,31.53,31.39,31.41,94600.0,24.5947,24.6181,24.5088,24.5244,94600.0
2012-04-16 14:10:00,31.4,31.47,31.4,31.46,94000.0,24.5166,24.5713,24.5166,24.5635,94000.0
2012-04-16 14:20:00,31.47,31.52,31.45,31.52,68600.0,24.5713,24.6103,24.5557,24.6103,68600.0
2012-04-16 14:30:00,31.51,31.6,31.51,31.59,96300.0,24.6025,24.6728,24.6025,24.665,96300.0
2012-04-16 14:40:00,31.58,31.63,31.56,31.58,145000.0,24.6572,24.6962,24.6416,24.6572,145000.0
2012-04-16 14:50:00,31.58,31.6,31.52,31.54,98800.0,24.6572,24.6728,24.6103,24.6259,98800.0
2012-04-16 15:00:00,31.54,31.55,31.46,31.48,73500.0,24.6259,24.6338,24.5635,24.5791,73500.0
2012-04-16 15:10:00,31.48,31.5,31.46,31.49,63500.0,24.5791,24.5947,24.5635,24.5869,63500.0
2012-04-16 15:20:00,31.49,31.49,31.4,31.42,85600.0,24.5869,24.5869,24.5166,24.5323,85600.0
2012-04-16 15:30:00,31.42,31.51,31.4,31.47,256400.0,24.5323,24.6025,24.5166,24.5713,256400.0
2012-04-16 15:40:00,31.48,31.56,31.46,31.47,311000.0,24.5791,24.6416,24.5635,24.5713,311000.0
2012-04-16 15:50:00,31.47,31.5,31.44,31.45,353600.0,24.5713,24.5947,24.5479,24.5557,353600.0
2012-04-17 09:30:00,31.81,31.86,31.74,31.81,188000.0,24.8368,24.8758,24.7821,24.8368,188000.0
2012-04-17 09:40:00,31.81,31.83,31.62,31.68,131700.0,24.8368,24.8524,24.6884,24.7353,131700.0
2012-04-17 09:50:00,31.68,31.75,31.62,31.65,80200.0,24.7353,24.7899,24.6884,24.7118,80200.0
2012-04-17 10:00:00,31.66,31.69,31.59,31.62,126100.0,24.7196,24.7431,24.665,24.6884,126100.0
2012-04-17 10:10:00,31.62,31.82,31.61,31.78,98600.0,24.6884,24.8446,24.6806,24.8133,98600.0
2012-04-17 10:20:00,31.78,31.82,31.74,31.75,95200.0,24.8133,24.8446,24.7821,24.7899,95200.0
2012-04-17 10:30:00,31.76,31.78,31.66,31.66,250100.0,24.7977,24.8133,24.7196,24.7196,250100.0
2012-04-17 10:40:00,31.66,31.74,31.65,31.71,67700.0,24.7196,24.7821,24.7118,24.7587,67700.0
2012-04-17 10:50:00,31.72,31.74,31.71,31.73,41200.0,24.7665,24.7821,24.7587,24.7743,41200.0
2012-04-17 11:00:00,31.74,31.83,31.73,31.79,99100.0,24.7821,24.8524,24.7743,24.8211,99100.0
2012-04-17 11:10:00,31.8,31.81,31.77,31.79,51600.0,24.829,24.8368,24.8055,24.8211,51600.0
2012-04-17 11:20:00,31.8,31.88,31.79,31.86,216000.0,24.829,24.8914,24.8211,24.8758,216000.0
2012-04-17 11:30:00,31.86,31.87,31.84,31.86,90500.0,24.8758,24.8836,24.8602,24.8758,90500.0
2012-04-17 11:40:00,31.86,31.88,31.83,31.85,98800.0,24.8758,24.8914,24.8524,24.868,98800.0
2012-04-17 11:50:00,31.85,31.88,31.85,31.87,23200.0,24.868,24.8914,24.868,24.8836,23200.0
2012-04-17 12:00:00,31.87,31.89,31.83,31.84,49900.0,24.8836,24.8992,24.8524,24.8602,49900.0
2012-04-17 12:10:00,31.85,31.87,31.82,31.85,57700.0,24.868,24.8836,24.8446,24.868,57700.0
2012-04-17 12:20:00,31.85,31.87,31.84,31.85,78000.0,24.868,24.8836,24.8602,24.868,78000.0
2012-04-17 12:30:00,31.85,31.87,31.8,31.81,76700.0,24.868,24.8836,24.829,24.8368,76700.0
2012-04-17 12:40:00,31.8,31.82,31.79,31.8,33800.0,24.829,24.8446,24.8211,24.829,33800.0
2012-04-17 12:50:00,31.8,31.82,31.8,31.81,26700.0,24.829,24.8446,24.829,24.8368,26700.0
2012-04-17 13:00:00,31.8,31.85,31.76,31.85,46700.0,24.829,24.868,24.7977,24.868,46700.0
2012-04-17 13:10:00,31.84,31.91,31.84,31.91,34700.0,24.8602,24.9148,24.8602,24.9148,34700.0
2012-04-17 13:20:00,31.91,31.92,31.88,31.92,33600.0,24.9148,24.9226,24.8914,24.9226,33600.0
2012-04-17 13:30:00,31.92,31.97,31.92,31.96,51800.0,24.9226,24.9617,24.9226,24.9539,51800.0
2012-04-17 13:40:00,31.95,31.98,31.93,31.93,35600.0,24.9461,24.9695,24.9305,24.9305,35600.0
2012-04-17 13:50:00,31.93,31.97,31.91,31.92,34700.0,24.9305,24.9617,24.9148,24.9226,34700.0
2012-04-17 14:00:00,31.92,31.96,31.91,31.95,27000.0,24.9226,24.9539,24.9148,24.9461,27000.0
2012-04-17 14:10:00,31.94,31.97,31.93,31.97,41700.0,24.9383,24.9617,24.9305,24.9617,41700.0
2012-04-17 14:20:00,31.98,32.0,31.96,31.98,31900.0,24.9695,24.9851,24.9539,24.9695,31900.0
2012-04-17 14:30:00,31.98,32.0,31.97,31.98,69100.0,24.9695,24.9851,24.9617,24.9695,69100.0
2012-04-17 14:40:00,31.97,32.0,31.97,31.97,58400.0,24.9617,24.9851,24.9617,24.9617,58400.0
2012-04-17 14:50:00,31.97,31.99,31.93,31.98,62700.0,24.9617,24.9773,24.9305,24.9695,62700.0
2012-04-17 15:00:00,31.98,31.99,31.93,31.94,46500.0,24.9695,24.9773,24.9305,24.9383,46500.0
2012-04-17 15:10:00,31.93,31.94,31.89,31.89,52500.0,24.9305,24.9383,24.8992,24.8992,52500.0
2012-04-17 15:20:00,31.89,31.95,31.87,31.94,100900.0,24.8992,24.9461,24.8836,24.9383,100900.0
2012-04-17 15:30:00,31.95,31.97,31.94,31.94,125900.0,24.9461,24.9617,24.9383,24.9383,125900.0
2012-04-17 15:40:00,31.94,31.98,31.92,31.96,368300.0,24.9383,24.9695,24.9226,24.9539,368300.0
2012-04-17 15:50:00,31.96,31.97,31.93,31.93,302000.0,24.9539,24.9617,24.9305,24.9305,302000.0
2012-04-18 09:30:00,31.87,32.0,31.8,31.97,127100.0,24.8836,24.9851,24.829,24.9617,127100.0
2012-04-18 09:40:00,31.98,32.03,31.9,31.96,112900.0,24.9695,25.0085,24.907,24.9539,112900.0
2012-04-18 09:50:00,31.97,32.02,31.93,31.99,66700.0,24.9617,25.0007,24.9305,24.9773,66700.0
2012-04-18 10:00:00,31.99,31.99,31.85,31.9,102300.0,24.9773,24.9773,24.868,24.907,102300.0
2012-04-18 10:10:00,31.89,31.94,31.84,31.88,65500.0,24.8992,24.9383,24.8602,24.8914,65500.0
2012-04-18 10:20:00,31.87,31.91,31.81,31.88,75000.0,24.8836,24.9148,24.8368,24.8914,75000.0
2012-04-18 10:30:00,31.88,31.96,31.83,31.94,65900.0,24.8914,24.9539,24.8524,24.9383,65900.0
2012-04-18 10:40:00,31.94,31.98,31.92,31.94,44000.0,24.9383,24.9695,24.9226,24.9383,44000.0
2012-04-18 10:50:00,31.94,31.96,31.91,31.95,41800.0,24.9383,24.9539,24.9148,24.9461,41800.0
2012-04-18 11:00:00,31.94,31.98,31.87,31.93,82800.0,24.9383,24.9695,24.8836,24.9305,82800.0
2012-04-18 11:10:00,31.93,31.96,31.86,31.91,71900.0,24.9305,24.9539,24.8758,24.9148,71900.0
2012-04-18 11:20:00,31.92,31.92,31.86,31.89,64900.0,24.9226,24.9226,24.8758,24.8992,64900.0
2012-04-18 11:30:00,31.89,31.9,31.83,31.89,59300.0,24.8992,24.907,24.8524,24.8992,59300.0
2012-04-18 11:40:00,31.89,31.96,31.87,31.96,58700.0,24.8992,24.9539,24.8836,24.9539,58700.0
2012-04-18 11:50:00,31.96,32.01,31.94,31.96,57800.0,24.9539,24.9929,24.9383,24.9539,57800.0
2012-04-18 12:00:00,31.96,32.0,31.96,32.0,66900.0,24.9539,24.9851,24.9539,24.9851,66900.0
2012-04-18 12:10:00,31.99,32.01,31.96,31.96,43800.0,24.9773,24.9929,24.9539,24.9539,43800.0
2012-04-18 12:20:00,31.95,31.98,31.94,31.95,90900.0,24.9461,24.9695,24.9383,24.9461,90900.0
2012-04-18 12:30:00,31.96,32.0,31.95,31.96,50300.0,24.9539,24.9851,24.9461,24.9539,50300.0
2012-04-18 12:40:00,31.96,32.0,31.95,31.99,45700.0,24.9539,24.9851,24.9461,24.9773,45700.0
2012-04-18 12:50:00,32.0,32.01,31.98,32.0,50600.0,24.9851,24.9929,24.9695,24.9851,50600.0
2012-04-18 13:00:00,32.0,32.02,31.99,32.01,81100.0,24.9851,25.0007,24.9773,24.9929,81100.0
2012-04-18 13:10:00,32.01,32.05,31.99,32.04,295700.0,24.9929,25.0241,24.9773,25.0163,295700.0
2012-04-18 13:20:00,32.05,32.07,32.04,32.05,66000.0,25.0241,25.0398,25.0163,25.0241,66000.0
2012-04-18 13:30:00,32.05,32.06,32.02,32.02,81600.0,25.0241,25.032,25.0007,25.0007,81600.0
2012-04-18 13:40:00,32.02,32.06,32.01,32.01,82400.0,25.0007,25.032,24.9929,24.9929,82400.0
2012-04-18 13:50:00,32.01,32.02,31.99,32.0,112400.0,24.9929,25.0007,24.9773,24.9851,112400.0
2012-04-18 14:00:00,32.0,32.01,31.96,31.96,144500.0,24.9851,24.9929,24.9539,24.9539,144500.0
2012-04-18 14:10:00,31.96,32.0,31.96,31.99,181800.0,24.9539,24.9851,24.9539,24.9773,181800.0
2012-04-18 14:20:00,31.99,32.01,31.95,31.95,151800.0,24.9773,24.9929,24.9461,24.9461,151800.0
2012-04-18 14:30:00,31.95,32.01,31.95,32.01,104700.0,24.9461,24.9929,24.9461,24.9929,104700.0
2012-04-18 14:40:00,32.0,32.01,31.95,31.97,96800.0,24.9851,24.9929,24.9461,24.9617,96800.0
2012-04-18 14:50:00,31.97,32.02,31.97,32.02,196300.0,24.9617,25.0007,24.9617,25.0007,196300.0
2012-04-18 15:00:00,32.02,32.1,32.0,32.05,158500.0,25.0007,25.0632,24.9851,25.0241,158500.0
2012-04-18 15:10:00,32.05,32.07,32.01,32.02,99900.0,25.0241,25.0398,24.9929,25.0007,99900.0
2012-04-18 15:20:00,32.02,32.05,32.0,32.02,112200.0,25.0007,25.0241,24.9851,25.0007,112200.0
2012-04-18 15:30:00,32.01,32.06,32.01,32.04,113000.0,24.9929,25.032,24.9929,25.0163,113000.0
2012-04-18 15:40:00,32.04,32.13,32.04,32.04,363100.0,25.0163,25.0866,25.0163,25.0163,363100.0
2012-04-18 15:50:00,32.05,32.07,32.01,32.03,441500.0,25.0241,25.0398,24.9929,25.0085,441500.0
2012-04-19 09:30:00,32.21,32.37,32.21,32.27,228100.0,25.1491,25.274,25.1491,25.1959,228100.0
2012-04-19 09:40:00,32.28,32.45,32.25,32.41,263300.0,25.2037,25.3365,25.1803,25.3052,263300.0
2012-04-19 09:50:00,32.41,32.46,32.33,32.45,273600.0,25.3052,25.3443,25.2428,25.3365,273600.0
2012-04-19 10:00:00,32.44,32.44,32.18,32.27,221700.0,25.3287,25.3287,25.1257,25.1959,221700.0
2012-04-19 10:10:00,32.27,32.33,32.2,32.31,174300.0,25.1959,25.2428,25.1413,25.2272,174300.0
2012-04-19 10:20:00,32.32,32.36,32.29,32.31,136700.0,25.235,25.2662,25.2115,25.2272,136700.0
2012-04-19 10:30:00,32.31,32.49,32.3,32.44,257700.0,25.2272,25.3677,25.2193,25.3287,257700.0
2012-04-19 10:40:00,32.44,32.48,32.33,32.36,144700.0,25.3287,25.3599,25.2428,25.2662,144700.0
2012-04-19 10:50:00,32.36,32.37,32.25,32.25,68900.0,25.2662,25.274,25.1803,25.1803,68900.0
2012-04-19 11:00:00,32.25,32.37,32.23,32.37,138300.0,25.1803,25.274,25.1647,25.274,138300.0
2012-04-19 11:10:00,32.36,32.37,32.26,32.33,91500.0,25.2662,25.274,25.1881,25.2428,91500.0
2012-04-19 11:20:00,32.33,32.4,32.32,32.37,185400.0,25.2428,25.2974,25.235,25.274,185400.0
2012-04-19 11:30:00,32.37,32.47,32.31,32.47,126000.0,25.274,25.3521,25.2272,25.3521,126000.0
2012-04-19 11:40:00,32.47,32.53,32.45,32.53,134400.0,25.3521,25.3989,25.3365,25.3989,134400.0
2012-04-19 11:50:00,32.52,32.59,32.51,32.58,127000.0,25.3911,25.4458,25.3833,25.438,127000.0
2012-04-19 12:00:00,32.58,32.59,32.38,32.39,233900.0,25.438,25.4458,25.2818,25.2896,233900.0
2012-04-19 12:10:00,32.39,32.41,32.34,32.35,113800.0,25.2896,25.3052,25.2506,25.2584,113800.0
2012-04-19 12:20:00,32.36,32.44,32.36,32.42,101500.0,25.2662,25.3287,25.2662,25.313,101500.0
2012-04-19 12:30:00,32.41,32.51,32.41,32.51,147100.0,25.3052,25.3833,25.3052,25.3833,147100.0
2012-04-19 12:40:00,32.51,32.52,32.47,32.5,82200.0,25.3833,25.3911,25.3521,25.3755,82200.0
2012-04-19 12:50:00,32.5,32.56,32.5,32.55,81500.0,25.3755,25.4223,25.3755,25.4145,81500.0
2012-04-19 13:00:00,32.55,32.59,32.54,32.59,122800.0,25.4145,25.4458,25.4067,25.4458,122800.0
2012-04-19 13:10:00,32.58,32.59,32.51,32.57,178900.0,25.438,25.4458,25.3833,25.4302,178900.0
2012-04-19 13:20:00,32.58,32.58,32.49,32.56,126500.0,25.438,25.438,25.3677,25.4223,126500.0
2012-04-19 13:30:00,32.57,32.6,32.54,32.56,177000.0,25.4302,25.4536,25.4067,25.4223,177000.0
2012-04-19 13:40:00,32.56,32.6,32.51,32.6,111000.0,25.4223,25.4536,25.3833,25.4536,111000.0
2012-04-19 13:50:00,32.6,32.63,32.55,32.56,185400.0,25.4536,25.477,25.4145,25.4223,185400.0
2012-04-19 14:00:00,32.55,32.58,32.52,32.54,125100.0,25.4145,25.438,25.3911,25.4067,125100.0
2012-04-19 14:10:00,32.53,32.55,32.46,32.5,175000.0,25.3989,25.4145,25.3443,25.3755,175000.0
2012-04-19 14:20:00,32.5,32.52,32.44,32.45,136800.0,25.3755,25.3911,25.3287,25.3365,136800.0
2012-04-19 14:30:00,32.46,32.46,32.28,32.32,173700.0,25.3443,25.3443,25.2037,25.235,173700.0
2012-04-19 14:40:00,32.32,32.4,32.31,32.38,175300.0,25.235,25.2974,25.2272,25.2818,175300.0
2012-04-19 14:50:00,32.38,32.43,32.35,32.43,128400.0,25.2818,25.3208,25.2584,25.3208,128400.0
2012-04-19 15:00:00,32.43,32.5,32.42,32.5,127800.0,25.3208,25.3755,25.313,25.3755,127800.0
2012-04-19 15:10:00,32.5,32.52,32.45,32.5,186800.0,25.3755,25.3911,25.3365,25.3755,186800.0
2012-04-19 15:20:00,32.5,32.6,32.44,32.59,212400.0,25.3755,25.4536,25.3287,25.4458,212400.0
2012-04-19 15:30:00,32.59,32.62,32.56,32.61,224200.0,25.4458,25.4692,25.4223,25.4614,224200.0
2012-04-19 15:40:00,32.61,32.66,32.59,32.63,347700.0,25.4614,25.5004,25.4458,25.477,347700.0
2012-04-19 15:50:00,32.64,32.65,32.56,32.61,430600.0,25.4848,25.4926,25.4223,25.4614,430600.0
2012-04-20 09:30:00,32.58,32.65,32.42,32.46,667300.0,25.438,25.4926,25.313,25.3443,667300.0
2012-04-20 09:40:00,32.45,32.52,32.37,32.45,149000.0,25.3365,25.3911,25.274,25.3365,149000.0
2012-04-20 09:50:00,32.45,32.51,32.37,32.46,146100.0,25.3365,25.3833,25.274,25.3443,146100.0
2012-04-20 10:00:00,32.48,32.49,32.26,32.29,237700.0,25.3599,25.3677,25.1881,25.2115,237700.0
2012-04-20 10:10:00,32.29,32.4,32.24,32.37,147800.0,25.2115,25.2974,25.1725,25.274,147800.0
2012-04-20 10:20:00,32.37,32.38,32.29,32.29,63900.0,25.274,25.2818,25.2115,25.2115,63900.0
2012-04-20 10:30:00,32.3,32.32,32.22,32.24,164500.0,25.2193,25.235,25.1569,25.1725,164500.0
2012-04-20 10:40:00,32.25,32.26,32.08,32.08,144700.0,25.1803,25.1881,25.0476,25.0476,144700.0
2012-04-20 10:50:00,32.09,32.14,31.94,32.12,331400.0,25.0554,25.0944,24.9383,25.0788,331400.0
2012-04-20 11:00:00,32.11,32.12,31.98,31.99,148200.0,25.071,25.0788,24.9695,24.9773,148200.0
2012-04-20 11:10:00,32.0,32.03,31.98,32.03,152100.0,24.9851,25.0085,24.9695,25.0085,152100.0
2012-04-20 11:20:00,32.03,32.08,31.98,32.0,99800.0,25.0085,25.0476,24.9695,24.9851,99800.0
2012-04-20 11:30:00,32.0,32.0,31.86,31.9,148600.0,24.9851,24.9851,24.8758,24.907,148600.0
2012-04-20 11:40:00,31.9,31.94,31.88,31.89,138100.0,24.907,24.9383,24.8914,24.8992,138100.0
2012-04-20 11:50:00,31.9,31.91,31.83,31.88,129900.0,24.907,24.9148,24.8524,24.8914,129900.0
2012-04-20 12:00:00,31.88,31.93,31.88,31.91,85300.0,24.8914,24.9305,24.8914,24.9148,85300.0
2012-04-20 12:10:00,31.92,31.98,31.91,31.96,92700.0,24.9226,24.9695,24.9148,24.9539,92700.0
2012-04-20 12:20:00,31.97,31.98,31.94,31.95,47600.0,24.9617,24.9695,24.9383,24.9461,47600.0
2012-04-20 12:30:00,31.95,31.96,31.95,31.96,22400.0,24.9461,24.9539,24.9461,24.9539,22400.0
2012-04-20 12:40:00,31.95,31.96,31.89,31.92,61400.0,24.9461,24.9539,24.8992,24.9226,61400.0
2012-04-20 12:50:00,31.92,31.92,31.88,31.9,70300.0,24.9226,24.9226,24.8914,24.907,70300.0
2012-04-20 13:00:00,31.9,31.9,31.88,31.9,69100.0,24.907,24.907,24.8914,24.907,69100.0
2012-04-20 13:10:00,31.9,31.91,31.85,31.86,79300.0,24.907,24.9148,24.868,24.8758,79300.0
2012-04-20 13:20:00,31.86,31.87,31.76,31.78,226400.0,24.8758,24.8836,24.7977,24.8133,226400.0
2012-04-20 13:30:00,31.78,31.85,31.77,31.83,113600.0,24.8133,24.868,24.8055,24.8524,113600.0
2012-04-20 13:40:00,31.83,31.83,31.7,31.7,138800.0,24.8524,24.8524,24.7509,24.7509,138800.0
2012-04-20 13:50:00,31.7,31.74,31.68,31.69,182900.0,24.7509,24.7821,24.7353,24.7431,182900.0
2012-04-20 14:00:00,31.7,31.7,31.67,31.67,162500.0,24.7509,24.7509,24.7274,24.7274,162500.0
2012-04-20 14:10:00,31.67,31.73,31.65,31.69,206100.0,24.7274,24.7743,24.7118,24.7431,206100.0
2012-04-20 14:20:00,31.7,31.74,31.69,31.73,110300.0,24.7509,24.7821,24.7431,24.7743,110300.0
2012-04-20 14:30:00,31.72,31.84,31.68,31.84,171800.0,24.7665,24.8602,24.7353,24.8602,171800.0
2012-04-20 14:40:00,31.83,31.9,31.82,31.82,131800.0,24.8524,24.907,24.8446,24.8446,131800.0
2012-04-20 14:50:00,31.82,31.82,31.66,31.67,174800.0,24.8446,24.8446,24.7196,24.7274,174800.0
2012-04-20 15:00:00,31.67,31.68,31.6,31.6,185200.0,24.7274,24.7353,24.6728,24.6728,185200.0
2012-04-20 15:10:00,31.6,31.62,31.58,31.6,184200.0,24.6728,24.6884,24.6572,24.6728,184200.0
2012-04-20 15:20:00,31.6,31.69,31.59,31.69,163200.0,24.6728,24.7431,24.665,24.7431,163200.0
2012-04-20 15:30:00,31.69,31.74,31.67,31.72,261800.0,24.7431,24.7821,24.7274,24.7665,261800.0
2012-04-20 15:40:00,31.72,31.76,31.69,31.71,359500.0,24.7665,24.7977,24.7431,24.7587,359500.0
2012-04-20 15:50:00,31.71,31.72,31.68,31.69,514300.0,24.7587,24.7665,24.7353,24.7431,514300.0
2012-04-23 09:30:00,31.32,31.38,31.26,31.36,163700.0,24.4542,24.501,24.4073,24.4854,163700.0
2012-04-23 09:40:00,31.37,31.41,31.28,31.3,126600.0,24.4932,24.5244,24.4229,24.4386,126600.0
2012-04-23 09:50:00,31.29,31.31,31.24,31.31,83000.0,24.4308,24.4464,24.3917,24.4464,83000.0
2012-04-23 10:00:00,31.3,31.32,31.15,31.15,133500.0,24.4386,24.4542,24.3214,24.3214,133500.0
2012-04-23 10:10:00,31.15,31.17,31.1,31.1,117900.0,24.3214,24.3371,24.2824,24.2824,117900.0
2012-04-23 10:20:00,31.1,31.15,31.04,31.07,144900.0,24.2824,24.3214,24.2356,24.259,144900.0
2012-04-23 10:30:00,31.06,31.15,31.04,31.15,111600.0,24.2512,24.3214,24.2356,24.3214,111600.0
2012-04-23 10:40:00,31.13,31.14,31.03,31.07,100700.0,24.3058,24.3136,24.2277,24.259,100700.0
2012-04-23 10:50:00,31.08,31.12,31.02,31.06,160900.0,24.2668,24.298,24.2199,24.2512,160900.0
2012-04-23 11:00:00,31.07,31.14,31.07,31.13,236600.0,24.259,24.3136,24.259,24.3058,236600.0
2012-04-23 11:10:00,31.14,31.2,31.13,31.2,87900.0,24.3136,24.3605,24.3058,24.3605,87900.0
2012-04-23 11:20:00,31.19,31.31,31.17,31.27,143500.0,24.3527,24.4464,24.3371,24.4151,143500.0
2012-04-23 11:30:00,31.26,31.3,31.21,31.23,115200.0,24.4073,24.4386,24.3683,24.3839,115200.0
2012-04-23 11:40:00,31.24,31.24,31.19,31.22,56800.0,24.3917,24.3917,24.3527,24.3761,56800.0
2012-04-23 11:50:00,31.22,31.23,31.19,31.22,76300.0,24.3761,24.3839,24.3527,24.3761,76300.0
2012-04-23 12:00:00,31.22,31.27,31.21,31.25,62500.0,24.3761,24.4151,24.3683,24.3995,62500.0
2012-04-23 12:10:00,31.24,31.25,31.19,31.23,66500.0,24.3917,24.3995,24.3527,24.3839,66500.0
2012-04-23 12:20:00,31.23,31.31,31.21,31.3,169900.0,24.3839,24.4464,24.3683,24.4386,169900.0
2012-04-23 12:30:00,31.3,31.34,31.27,31.3,103200.0,24.4386,24.4698,24.4151,24.4386,103200.0
2012-04-23 12:40:00,31.31,31.33,31.22,31.25,78500.0,24.4464,24.462,24.3761,24.3995,78500.0
2012-04-23 12:50:00,31.25,31.32,31.25,31.32,50500.0,24.3995,24.4542,24.3995,24.4542,50500.0
2012-04-23 13:00:00,31.32,31.32,31.27,31.29,45900.0,24.4542,24.4542,24.4151,24.4308,45900.0
2012-04-23 13:10:00,31.3,31.34,31.29,31.32,31700.0,24.4386,24.4698,24.4308,24.4542,31700.0
2012-04-23 13:20:00,31.31,31.37,31.3,31.35,60700.0,24.4464,24.4932,24.4386,24.4776,60700.0
2012-04-23 13:30:00,31.34,31.35,31.31,31.33,52100.0,24.4698,24.4776,24.4464,24.462,52100.0
2012-04-23 13:40:00,31.33,31.35,31.28,31.29,94700.0,24.462,24.4776,24.4229,24.4308,94700.0
2012-04-23 13:50:00,31.29,31.34,31.27,31.34,54000.0,24.4308,24.4698,24.4151,24.4698,54000.0
2012-04-23 14:00:00,31.33,31.34,31.27,31.32,120800.0,24.462,24.4698,24.4151,24.4542,120800.0
2012-04-23 14:10:00,31.31,31.41,31.3,31.38,121400.0,24.4464,24.5244,24.4386,24.501,121400.0
2012-04-23 14:20:00,31.37,31.47,31.37,31.46,193200.0,24.4932,24.5713,24.4932,24.5635,193200.0
2012-04-23 14:30:00,31.46,31.55,31.46,31.5,175400.0,24.5635,24.6338,24.5635,24.5947,175400.0
2012-04-23 14:40:00,31.5,31.51,31.49,31.51,122700.0,24.5947,24.6025,24.5869,24.6025,122700.0
2012-04-23 14:50:00,31.51,31.52,31.48,31.49,135100.0,24.6025,24.6103,24.5791,24.5869,135100.0
2012-04-23 15:00:00,31.49,31.51,31.48,31.48,250900.0,24.5869,24.6025,24.5791,24.5791,250900.0
2012-04-23 15:10:00,31.48,31.5,31.42,31.43,118600.0,24.5791,24.5947,24.5323,24.5401,118600.0
2012-04-23 15:20:00,31.43,31.46,31.4,31.45,102300.0,24.5401,24.5635,24.5166,24.5557,102300.0
2012-04-23 15:30:00,31.45,31.49,31.43,31.48,124800.0,24.5557,24.5869,24.5401,24.5791,124800.0
2012-04-23 15:40:00,31.48,31.5,31.44,31.44,193300.0,24.5791,24.5947,24.5479,24.5479,193300.0
2012-04-23 15:50:00,31.44,31.51,31.44,31.47,272600.0,24.5479,24.6025,24.5479,24.5713,272600.0
2012-04-24 09:30:00,31.55,31.57,31.44,31.54,152200.0,24.6338,24.6494,24.5479,24.6259,152200.0
2012-04-24 09:40:00,31.55,31.58,31.47,31.56,118100.0,24.6338,24.6572,24.5713,24.6416,118100.0
2012-04-24 09:50:00,31.56,31.57,31.49,31.52,79100.0,24.6416,24.6494,24.5869,24.6103,79100.0
2012-04-24 10:00:00,31.54,31.75,31.52,31.68,135500.0,24.6259,24.7899,24.6103,24.7353,135500.0
2012-04-24 10:10:00,31.69,31.7,31.63,31.63,61000.0,24.7431,24.7509,24.6962,24.6962,61000.0
2012-04-24 10:20:00,31.62,31.66,31.58,31.64,161200.0,24.6884,24.7196,24.6572,24.704,161200.0
2012-04-24 10:30:00,31.63,31.71,31.63,31.65,120400.0,24.6962,24.7587,24.6962,24.7118,120400.0
2012-04-24 10:40:00,31.65,31.71,31.62,31.69,59000.0,24.7118,24.7587,24.6884,24.7431,59000.0
2012-04-24 10:50:00,31.68,31.72,31.65,31.7,184800.0,24.7353,24.7665,24.7118,24.7509,184800.0
2012-04-24 11:00:00,31.7,31.73,31.65,31.68,170400.0,24.7509,24.7743,24.7118,24.7353,170400.0
2012-04-24 11:10:00,31.68,31.75,31.68,31.7,92700.0,24.7353,24.7899,24.7353,24.7509,92700.0
2012-04-24 11:20:00,31.7,31.78,31.68,31.75,130700.0,24.7509,24.8133,24.7353,24.7899,130700.0
2012-04-24 11:30:00,31.75,31.82,31.75,31.81,83900.0,24.7899,24.8446,24.7899,24.8368,83900.0
2012-04-24 11:40:00,31.81,31.89,31.79,31.88,59300.0,24.8368,24.8992,24.8211,24.8914,59300.0
2012-04-24 11:50:00,31.87,31.92,31.84,31.85,61700.0,24.8836,24.9226,24.8602,24.868,61700.0
2012-04-24 12:00:00,31.86,31.89,31.81,31.87,39500.0,24.8758,24.8992,24.8368,24.8836,39500.0
2012-04-24 12:10:00,31.87,31.88,31.84,31.85,22900.0,24.8836,24.8914,24.8602,24.868,22900.0
2012-04-24 12:20:00,31.85,31.88,31.83,31.88,31500.0,24.868,24.8914,24.8524,24.8914,31500.0
2012-04-24 12:30:00,31.87,31.87,31.8,31.81,45400.0,24.8836,24.8836,24.829,24.8368,45400.0
2012-04-24 12:40:00,31.8,31.81,31.74,31.74,36200.0,24.829,24.8368,24.7821,24.7821,36200.0
2012-04-24 12:50:00,31.74,31.74,31.68,31.69,44100.0,24.7821,24.7821,24.7353,24.7431,44100.0
2012-04-24 13:00:00,31.69,31.71,31.68,31.68,18600.0,24.7431,24.7587,24.7353,24.7353,18600.0
2012-04-24 13:10:00,31.68,31.69,31.64,31.67,39600.0,24.7353,24.7431,24.704,24.7274,39600.0
2012-04-24 13:20:00,31.68,31.7,31.67,31.69,30400.0,24.7353,24.7509,24.7274,24.7431,30400.0
2012-04-24 13:30:00,31.69,31.74,31.69,31.74,97700.0,24.7431,24.7821,24.7431,24.7821,97700.0
2012-04-24 13:40:00,31.74,31.76,31.73,31.75,55000.0,24.7821,24.7977,24.7743,24.7899,55000.0
2012-04-24 13:50:00,31.74,31.76,31.71,31.71,96100.0,24.7821,24.7977,24.7587,24.7587,96100.0
2012-04-24 14:00:00,31.71,31.77,31.71,31.76,38200.0,24.7587,24.8055,24.7587,24.7977,38200.0
2012-04-24 14:10:00,31.77,31.77,31.75,31.77,49700.0,24.8055,24.8055,24.7899,24.8055,49700.0
2012-04-24 14:20:00,31.77,31.77,31.7,31.73,69700.0,24.8055,24.8055,24.7509,24.7743,69700.0
2012-04-24 14:30:00,31.73,31.86,31.73,31.85,76200.0,24.7743,24.8758,24.7743,24.868,76200.0
2012-04-24 14:40:00,31.85,31.86,31.83,31.84,54200.0,24.868,24.8758,24.8524,24.8602,54200.0
2012-04-24 14:50:00,31.84,31.89,31.84,31.89,96100.0,24.8602,24.8992,24.8602,24.8992,96100.0
2012-04-24 15:00:00,31.88,31.92,31.86,31.92,127500.0,24.8914,24.9226,24.8758,24.9226,127500.0
2012-04-24 15:10:00,31.91,31.92,31.85,31.86,115300.0,24.9148,24.9226,24.868,24.8758,115300.0
2012-04-24 15:20:00,31.86,31.93,31.84,31.88,137500.0,24.8758,24.9305,24.8602,24.8914,137500.0
2012-04-24 15:30:00,31.87,31.98,31.87,31.97,228800.0,24.8836,24.9695,24.8836,24.9617,228800.0
2012-04-24 15:40:00,31.96,31.98,31.9,31.92,290400.0,24.9539,24.9695,24.907,24.9226,290400.0
2012-04-24 15:50:00,31.92,31.98,31.92,31.97,508300.0,24.9226,24.9695,24.9226,24.9617,508300.0
2012-04-25 09:30:00,32.23,32.33,32.22,32.26,195900.0,25.1647,25.2428,25.1569,25.1881,195900.0
2012-04-25 09:40:00,32.27,32.29,32.23,32.27,78000.0,25.1959,25.2115,25.1647,25.1959,78000.0
2012-04-25 09:50:00,32.28,32.36,32.24,32.28,68600.0,25.2037,25.2662,25.1725,25.2037,68600.0
2012-04-25 10:00:00,32.29,32.29,32.12,32.12,68500.0,25.2115,25.2115,25.0788,25.0788,68500.0
2012-04-25 10:10:00,32.11,32.14,32.07,32.09,96100.0,25.071,25.0944,25.0398,25.0554,96100.0
2012-04-25 10:20:00,32.09,32.15,32.05,32.05,120900.0,25.0554,25.1022,25.0241,25.0241,120900.0
2012-04-25 10:30:00,32.04,32.07,32.0,32.01,52400.0,25.0163,25.0398,24.9851,24.9929,52400.0
2012-04-25 10:40:00,32.01,32.04,31.99,32.0,111500.0,24.9929,25.0163,24.9773,24.9851,111500.0
2012-04-25 10:50:00,32.01,32.02,31.98,31.99,46600.0,24.9929,25.0007,24.9695,24.9773,46600.0
2012-04-25 11:00:00,31.98,32.01,31.96,31.99,101600.0,24.9695,24.9929,24.9539,24.9773,101600.0
2012-04-25 11:10:00,31.99,32.0,31.96,31.99,88900.0,24.9773,24.9851,24.9539,24.9773,88900.0
2012-04-25 11:20:00,31.99,32.02,31.99,31.99,203500.0,24.9773,25.0007,24.9773,24.9773,203500.0
2012-04-25 11:30:00,32.0,32.0,31.97,31.97,77400.0,24.9851,24.9851,24.9617,24.9617,77400.0
2012-04-25 11:40:00,31.98,32.01,31.97,31.99,40800.0,24.9695,24.9929,24.9617,24.9773,40800.0
2012-04-25 11:50:00,31.99,32.02,31.98,31.98,31500.0,24.9773,25.0007,24.9695,24.9695,31500.0
2012-04-25 12:00:00,31.99,32.03,31.98,32.0,35200.0,24.9773,25.0085,24.9695,24.9851,35200.0
2012-04-25 12:10:00,32.01,32.04,32.0,32.02,29900.0,24.9929,25.0163,24.9851,25.0007,29900.0
2012-04-25 12:20:00,32.02,32.03,31.99,32.0,102100.0,25.0007,25.0085,24.9773,24.9851,102100.0
2012-04-25 12:30:00,32.0,32.01,31.93,31.97,138000.0,24.9851,24.9929,24.9305,24.9617,138000.0
2012-04-25 12:40:00,31.97,32.01,31.97,31.99,110700.0,24.9617,24.9929,24.9617,24.9773,110700.0
2012-04-25 12:50:00,31.99,32.01,31.98,31.99,91800.0,24.9773,24.9929,24.9695,24.9773,91800.0
2012-04-25 13:00:00,32.0,32.01,31.98,31.98,134600.0,24.9851,24.9929,24.9695,24.9695,134600.0
2012-04-25 13:10:00,31.98,32.0,31.97,32.0,30100.0,24.9695,24.9851,24.9617,24.9851,30100.0
2012-04-25 13:20:00,31.99,32.0,31.94,31.99,126800.0,24.9773,24.9851,24.9383,24.9773,126800.0
2012-04-25 13:30:00,31.99,32.01,31.97,32.0,65300.0,24.9773,24.9929,24.9617,24.9851,65300.0
2012-04-25 13:40:00,32.0,32.0,31.96,31.96,41600.0,24.9851,24.9851,24.9539,24.9539,41600.0
2012-04-25 13:50:00,31.96,31.99,31.95,31.98,50600.0,24.9539,24.9773,24.9461,24.9695,50600.0
2012-04-25 14:00:00,31.98,31.99,31.91,31.94,92400.0,24.9695,24.9773,24.9148,24.9383,92400.0
2012-04-25 14:10:00,31.94,31.99,31.93,31.99,66700.0,24.9383,24.9773,24.9305,24.9773,66700.0
2012-04-25 14:20:00,31.99,32.06,31.97,32.01,169800.0,24.9773,25.032,24.9617,24.9929,169800.0
2012-04-25 14:30:00,32.01,32.03,31.96,31.98,243500.0,24.9929,25.0085,24.9539,24.9695,243500.0
2012-04-25 14:40:00,31.98,32.02,31.96,32.01,116500.0,24.9695,25.0007,24.9539,24.9929,116500.0
2012-04-25 14:50:00,32.01,32.05,31.98,32.05,28100.0,24.9929,25.0241,24.9695,25.0241,28100.0
2012-04-25 15:00:00,32.05,32.08,32.02,32.03,68300.0,25.0241,25.0476,25.0007,25.0085,68300.0
2012-04-25 15:10:00,32.04,32.06,31.99,32.04,82700.0,25.0163,25.032,24.9773,25.0163,82700.0
2012-04-25 15:20:00,32.04,32.07,32.0,32.01,136300.0,25.0163,25.0398,24.9851,24.9929,136300.0
2012-04-25 15:30:00,32.0,32.1,31.99,32.06,109200.0,24.9851,25.0632,24.9773,25.032,109200.0
2012-04-25 15:40:00,32.07,32.12,32.05,32.09,228000.0,25.0398,25.0788,25.0241,25.0554,228000.0
2012-04-25 15:50:00,32.1,32.12,32.08,32.09,182400.0,25.0632,25.0788,25.0476,25.0554,182400.0
2012-04-26 09:30:00,32.02,32.16,32.02,32.13,49100.0,25.0007,25.11,25.0007,25.0866,49100.0
2012-04-26 09:40:00,32.14,32.16,32.09,32.16,41900.0,25.0944,25.11,25.0554,25.11,41900.0
2012-04-26 09:50:00,32.17,32.23,32.17,32.21,33600.0,25.1178,25.1647,25.1178,25.1491,33600.0
2012-04-26 10:00:00,32.21,32.34,32.21,32.3,88700.0,25.1491,25.2506,25.1491,25.2193,88700.0
2012-04-26 10:10:00,32.3,32.3,32.23,32.27,59900.0,25.2193,25.2193,25.1647,25.1959,59900.0
2012-04-26 10:20:00,32.27,32.27,32.16,32.2,58000.0,25.1959,25.1959,25.11,25.1413,58000.0
2012-04-26 10:30:00,32.2,32.23,32.16,32.2,43500.0,25.1413,25.1647,25.11,25.1413,43500.0
2012-04-26 10:40:00,32.2,32.3,32.2,32.27,38400.0,25.1413,25.2193,25.1413,25.1959,38400.0
2012-04-26 10:50:00,32.27,32.31,32.26,32.29,61300.0,25.1959,25.2272,25.1881,25.2115,61300.0
2012-04-26 11:00:00,32.3,32.35,32.3,32.33,27700.0,25.2193,25.2584,25.2193,25.2428,27700.0
2012-04-26 11:10:00,32.33,32.35,32.32,32.33,28700.0,25.2428,25.2584,25.235,25.2428,28700.0
2012-04-26 11:20:00,32.33,32.42,32.33,32.42,60100.0,25.2428,25.313,25.2428,25.313,60100.0
2012-04-26 11:30:00,32.43,32.43,32.37,32.38,40600.0,25.3208,25.3208,25.274,25.2818,40600.0
2012-04-26 11:40:00,32.38,32.39,32.34,32.38,37900.0,25.2818,25.2896,25.2506,25.2818,37900.0
2012-04-26 11:50:00,32.38,32.38,32.36,32.38,31200.0,25.2818,25.2818,25.2662,25.2818,31200.0
2012-04-26 12:00:00,32.38,32.4,32.34,32.39,46900.0,25.2818,25.2974,25.2506,25.2896,46900.0
2012-04-26 12:10:00,32.4,32.45,32.38,32.38,43000.0,25.2974,25.3365,25.2818,25.2818,43000.0
2012-04-26 12:20:00,32.38,32.39,32.38,32.38,21800.0,25.2818,25.2896,25.2818,25.2818,21800.0
2012-04-26 12:30:00,32.39,32.45,32.34,32.34,74300.0,25.2896,25.3365,25.2506,25.2506,74300.0
2012-04-26 12:40:00,32.34,32.35,32.3,32.31,43600.0,25.2506,25.2584,25.2193,25.2272,43600.0
2012-04-26 12:50:00,32.31,32.33,32.31,32.32,22300.0,25.2272,25.2428,25.2272,25.235,22300.0
2012-04-26 13:00:00,32.32,32.34,32.3,32.32,44400.0,25.235,25.2506,25.2193,25.235,44400.0
2012-04-26 13:10:00,32.32,32.37,32.3,32.37,103300.0,25.235,25.274,25.2193,25.274,103300.0
2012-04-26 13:20:00,32.37,32.4,32.33,32.38,113300.0,25.274,25.2974,25.2428,25.2818,113300.0
2012-04-26 13:30:00,32.38,32.48,32.38,32.48,38900.0,25.2818,25.3599,25.2818,25.3599,38900.0
2012-04-26 13:40:00,32.46,32.48,32.43,32.47,45400.0,25.3443,25.3599,25.3208,25.3521,45400.0
2012-04-26 13:50:00,32.47,32.51,32.47,32.51,21200.0,25.3521,25.3833,25.3521,25.3833,21200.0
2012-04-26 14:00:00,32.51,32.54,32.47,32.47,92800.0,25.3833,25.4067,25.3521,25.3521,92800.0
2012-04-26 14:10:00,32.48,32.49,32.46,32.48,41900.0,25.3599,25.3677,25.3443,25.3599,41900.0
2012-04-26 14:20:00,32.49,32.56,32.48,32.52,85200.0,25.3677,25.4223,25.3599,25.3911,85200.0
2012-04-26 14:30:00,32.52,32.54,32.49,32.5,50900.0,25.3911,25.4067,25.3677,25.3755,50900.0
2012-04-26 14:40:00,32.5,32.52,32.49,32.51,45300.0,25.3755,25.3911,25.3677,25.3833,45300.0
2012-04-26 14:50:00,32.51,32.55,32.5,32.55,59600.0,25.3833,25.4145,25.3755,25.4145,59600.0
2012-04-26 15:00:00,32.55,32.56,32.54,32.55,71800.0,25.4145,25.4223,25.4067,25.4145,71800.0
2012-04-26 15:10:00,32.55,32.59,32.54,32.59,89000.0,25.4145,25.4458,25.4067,25.4458,89000.0
2012-04-26 15:20:00,32.58,32.61,32.56,32.57,121200.0,25.438,25.4614,25.4223,25.4302,121200.0
2012-04-26 15:30:00,32.57,32.59,32.56,32.57,102800.0,25.4302,25.4458,25.4223,25.4302,102800.0
2012-04-26 15:40:00,32.58,32.62,32.57,32.59,227900.0,25.438,25.4692,25.4302,25.4458,227900.0
2012-04-26 15:50:00,32.58,32.61,32.54,32.57,292600.0,25.438,25.4614,25.4067,25.4302,292600.0
2012-04-27 09:30:00,32.98,33.07,32.92,33.05,173600.0,25.7503,25.8205,25.7034,25.8049,173600.0
2012-04-27 09:40:00,33.04,33.09,32.93,32.94,115700.0,25.7971,25.8362,25.7112,25.719,115700.0
2012-04-27 09:50:00,32.94,33.06,32.94,32.98,116200.0,25.719,25.8127,25.719,25.7503,116200.0
2012-04-27 10:00:00,32.98,32.98,32.88,32.9,174200.0,25.7503,25.7503,25.6722,25.6878,174200.0
2012-04-27 10:10:00,32.89,32.98,32.89,32.96,72200.0,25.68,25.7503,25.68,25.7347,72200.0
2012-04-27 10:20:00,32.96,32.98,32.93,32.96,71300.0,25.7347,25.7503,25.7112,25.7347,71300.0
2012-04-27 10:30:00,32.97,33.02,32.93,32.98,72900.0,25.7425,25.7815,25.7112,25.7503,72900.0
2012-04-27 10:40:00,32.98,32.99,32.89,32.92,62500.0,25.7503,25.7581,25.68,25.7034,62500.0
2012-04-27 10:50:00,32.93,33.1,32.93,33.07,162400.0,25.7112,25.844,25.7112,25.8205,162400.0
2012-04-27 11:00:00,33.07,33.09,33.01,33.09,62000.0,25.8205,25.8362,25.7737,25.8362,62000.0
2012-04-27 11:10:00,33.09,33.15,33.07,33.11,64000.0,25.8362,25.883,25.8205,25.8518,64000.0
2012-04-27 11:20:00,33.11,33.11,33.02,33.03,80500.0,25.8518,25.8518,25.7815,25.7893,80500.0
2012-04-27 11:30:00,33.04,33.04,32.99,32.99,65600.0,25.7971,25.7971,25.7581,25.7581,65600.0
2012-04-27 11:40:00,33.0,33.01,32.97,33.0,65500.0,25.7659,25.7737,25.7425,25.7659,65500.0
2012-04-27 11:50:00,33.0,33.02,32.97,33.02,55200.0,25.7659,25.7815,25.7425,25.7815,55200.0
2012-04-27 12:00:00,33.0,33.01,32.95,32.97,33000.0,25.7659,25.7737,25.7269,25.7425,33000.0
2012-04-27 12:10:00,32.98,33.02,32.97,33.02,15300.0,25.7503,25.7815,25.7425,25.7815,15300.0
2012-04-27 12:20:00,33.02,33.05,33.01,33.05,27400.0,25.7815,25.8049,25.7737,25.8049,27400.0
2012-04-27 12:30:00,33.05,33.05,33.01,33.01,17000.0,25.8049,25.8049,25.7737,25.7737,17000.0
2012-04-27 12:40:00,33.02,33.04,33.01,33.02,20200.0,25.7815,25.7971,25.7737,25.7815,20200.0
2012-04-27 12:50:00,33.03,33.06,33.01,33.04,28500.0,25.7893,25.8127,25.7737,25.7971,28500.0
2012-04-27 13:00:00,33.05,33.07,33.03,33.03,20900.0,25.8049,25.8205,25.7893,25.7893,20900.0
2012-04-27 13:10:00,33.03,33.04,33.01,33.04,14600.0,25.7893,25.7971,25.7737,25.7971,14600.0
2012-04-27 13:20:00,33.04,33.04,32.99,33.0,69500.0,25.7971,25.7971,25.7581,25.7659,69500.0
2012-04-27 13:30:00,33.0,33.02,32.97,32.97,128100.0,25.7659,25.7815,25.7425,25.7425,128100.0
2012-04-27 13:40:00,32.97,33.01,32.97,33.0,49500.0,25.7425,25.7737,25.7425,25.7659,49500.0
2012-04-27 13:50:00,33.0,33.0,32.97,32.98,22200.0,25.7659,25.7659,25.7425,25.7503,22200.0
2012-04-27 14:00:00,32.98,32.99,32.98,32.98,17300.0,25.7503,25.7581,25.7503,25.7503,17300.0
2012-04-27 14:10:00,32.98,32.98,32.94,32.97,40500.0,25.7503,25.7503,25.719,25.7425,40500.0
2012-04-27 14:20:00,32.97,32.98,32.96,32.98,17900.0,25.7425,25.7503,25.7347,25.7503,17900.0
2012-04-27 14:30:00,32.96,32.98,32.94,32.97,27500.0,25.7347,25.7503,25.719,25.7425,27500.0
2012-04-27 14:40:00,32.98,32.98,32.96,32.97,29100.0,25.7503,25.7503,25.7347,25.7425,29100.0
2012-04-27 14:50:00,32.98,32.98,32.96,32.96,34800.0,25.7503,25.7503,25.7347,25.7347,34800.0
2012-04-27 15:00:00,32.97,32.99,32.93,32.98,56000.0,25.7425,25.7581,25.7112,25.7503,56000.0
2012-04-27 15:10:00,32.98,32.98,32.93,32.94,48500.0,25.7503,25.7503,25.7112,25.719,48500.0
2012-04-27 15:20:00,32.94,32.97,32.93,32.95,26500.0,25.719,25.7425,25.7112,25.7269,26500.0
2012-04-27 15:30:00,32.95,32.96,32.93,32.93,47600.0,25.7269,25.7347,25.7112,25.7112,47600.0
2012-04-27 15:40:00,32.93,32.95,32.83,32.85,227000.0,25.7112,25.7269,25.6332,25.6488,227000.0
2012-04-27 15:50:00,32.84,32.86,32.81,32.84,383100.0,25.641,25.6566,25.6175,25.641,383100.0
2012-04-30 09:30:00,32.54,32.72,32.54,32.66,119900.0,25.4067,25.5473,25.4067,25.5004,119900.0
2012-04-30 09:40:00,32.67,32.67,32.52,32.62,66800.0,25.5082,25.5082,25.3911,25.4692,66800.0
2012-04-30 09:50:00,32.62,32.67,32.48,32.56,74100.0,25.4692,25.5082,25.3599,25.4223,74100.0
2012-04-30 10:00:00,32.57,32.61,32.54,32.57,48300.0,25.4302,25.4614,25.4067,25.4302,48300.0
2012-04-30 10:10:00,32.58,32.68,32.52,32.63,63400.0,25.438,25.516,25.3911,25.477,63400.0
2012-04-30 10:20:00,32.63,32.65,32.53,32.54,24100.0,25.477,25.4926,25.3989,25.4067,24100.0
2012-04-30 10:30:00,32.53,32.54,32.49,32.51,45400.0,25.3989,25.4067,25.3677,25.3833,45400.0
2012-04-30 10:40:00,32.51,32.55,32.47,32.53,49600.0,25.3833,25.4145,25.3521,25.3989,49600.0
2012-04-30 10:50:00,32.53,32.54,32.44,32.5,27400.0,25.3989,25.4067,25.3287,25.3755,27400.0
2012-04-30 11:00:00,32.5,32.56,32.49,32.53,26900.0,25.3755,25.4223,25.3677,25.3989,26900.0
2012-04-30 11:10:00,32.53,32.57,32.48,32.57,155800.0,25.3989,25.4302,25.3599,25.4302,155800.0
2012-04-30 11:20:00,32.57,32.58,32.5,32.56,26200.0,25.4302,25.438,25.3755,25.4223,26200.0
2012-04-30 11:30:00,32.55,32.59,32.53,32.54,19200.0,25.4145,25.4458,25.3989,25.4067,19200.0
2012-04-30 11:40:00,32.54,32.57,32.51,32.52,43400.0,25.4067,25.4302,25.3833,25.3911,43400.0
2012-04-30 11:50:00,32.52,32.55,32.5,32.55,23600.0,25.3911,25.4145,25.3755,25.4145,23600.0
2012-04-30 12:00:00,32.55,32.55,32.49,32.5,30600.0,25.4145,25.4145,25.3677,25.3755,30600.0
2012-04-30 12:10:00,32.5,32.51,32.49,32.51,18200.0,25.3755,25.3833,25.3677,25.3833,18200.0
2012-04-30 12:20:00,32.51,32.53,32.5,32.52,13800.0,25.3833,25.3989,25.3755,25.3911,13800.0
2012-04-30 12:30:00,32.53,32.54,32.5,32.52,15300.0,25.3989,25.4067,25.3755,25.3911,15300.0
2012-04-30 12:40:00,32.52,32.52,32.5,32.5,24000.0,25.3911,25.3911,25.3755,25.3755,24000.0
2012-04-30 12:50:00,32.5,32.51,32.47,32.47,34300.0,25.3755,25.3833,25.3521,25.3521,34300.0
2012-04-30 13:00:00,32.48,32.49,32.48,32.49,11400.0,25.3599,25.3677,25.3599,25.3677,11400.0
2012-04-30 13:10:00,32.48,32.49,32.45,32.45,22400.0,25.3599,25.3677,25.3365,25.3365,22400.0
2012-04-30 13:20:00,32.45,32.46,32.43,32.43,28800.0,25.3365,25.3443,25.3208,25.3208,28800.0
2012-04-30 13:30:00,32.44,32.46,32.43,32.45,38700.0,25.3287,25.3443,25.3208,25.3365,38700.0
2012-04-30 13:40:00,32.45,32.46,32.45,32.45,8600.0,25.3365,25.3443,25.3365,25.3365,8600.0
2012-04-30 13:50:00,32.46,32.46,32.41,32.43,56100.0,25.3443,25.3443,25.3052,25.3208,56100.0
2012-04-30 14:00:00,32.44,32.44,32.4,32.43,32600.0,25.3287,25.3287,25.2974,25.3208,32600.0
2012-04-30 14:10:00,32.43,32.46,32.41,32.46,42800.0,25.3208,25.3443,25.3052,25.3443,42800.0
2012-04-30 14:20:00,32.46,32.5,32.44,32.45,47000.0,25.3443,25.3755,25.3287,25.3365,47000.0
2012-04-30 14:30:00,32.44,32.45,32.38,32.39,56900.0,25.3287,25.3365,25.2818,25.2896,56900.0
2012-04-30 14:40:00,32.4,32.41,32.37,32.39,40900.0,25.2974,25.3052,25.274,25.2896,40900.0
2012-04-30 14:50:00,32.38,32.43,32.38,32.41,50700.0,25.2818,25.3208,25.2818,25.3052,50700.0
2012-04-30 15:00:00,32.41,32.44,32.41,32.41,50300.0,25.3052,25.3287,25.3052,25.3052,50300.0
2012-04-30 15:10:00,32.42,32.43,32.38,32.38,61600.0,25.313,25.3208,25.2818,25.2818,61600.0
2012-04-30 15:20:00,32.39,32.41,32.38,32.41,49800.0,25.2896,25.3052,25.2818,25.3052,49800.0
2012-04-30 15:30:00,32.41,32.5,32.41,32.5,67900.0,25.3052,25.3755,25.3052,25.3755,67900.0
2012-04-30 15:40:00,32.5,32.53,32.47,32.47,97700.0,25.3755,25.3989,25.3521,25.3521,97700.0
2012-04-30 15:50:00,32.48,32.52,32.47,32.5,170800.0,25.3599,25.3911,25.3521,25.3755,170800.0
2012-05-01 09:30:00,32.52,32.71,32.5,32.71,75200.0,25.3911,25.5395,25.3755,25.5395,75200.0
2012-05-01 09:40:00,32.71,32.85,32.71,32.84,67000.0,25.5395,25.6488,25.5395,25.641,67000.0
2012-05-01 09:50:00,32.83,32.87,32.66,32.68,93700.0,25.6332,25.6644,25.5004,25.516,93700.0
2012-05-01 10:00:00,32.69,32.92,32.67,32.9,118800.0,25.5239,25.7034,25.5082,25.6878,118800.0
2012-05-01 10:10:00,32.91,32.93,32.87,32.92,79100.0,25.6956,25.7112,25.6644,25.7034,79100.0
2012-05-01 10:20:00,32.91,32.97,32.9,32.92,70000.0,25.6956,25.7425,25.6878,25.7034,70000.0
2012-05-01 10:30:00,32.92,32.98,32.9,32.97,60000.0,25.7034,25.7503,25.6878,25.7425,60000.0
2012-05-01 10:40:00,32.98,33.03,32.96,33.03,34900.0,25.7503,25.7893,25.7347,25.7893,34900.0
2012-05-01 10:50:00,33.03,33.07,32.95,32.95,226200.0,25.7893,25.8205,25.7269,25.7269,226200.0
2012-05-01 11:00:00,32.96,33.0,32.95,32.99,59000.0,25.7347,25.7659,25.7269,25.7581,59000.0
2012-05-01 11:10:00,33.0,33.05,32.98,33.03,58400.0,25.7659,25.8049,25.7503,25.7893,58400.0
2012-05-01 11:20:00,33.03,33.08,33.01,33.08,37800.0,25.7893,25.8284,25.7737,25.8284,37800.0
2012-05-01 11:30:00,33.08,33.08,33.06,33.06,16600.0,25.8284,25.8284,25.8127,25.8127,16600.0
2012-05-01 11:40:00,33.07,33.14,33.06,33.1,73500.0,25.8205,25.8752,25.8127,25.844,73500.0
2012-05-01 11:50:00,33.11,33.16,33.1,33.1,38400.0,25.8518,25.8908,25.844,25.844,38400.0
2012-05-01 12:00:00,33.1,33.15,33.1,33.14,34400.0,25.844,25.883,25.844,25.8752,34400.0
2012-05-01 12:10:00,33.14,33.15,33.14,33.15,11800.0,25.8752,25.883,25.8752,25.883,11800.0
2012-05-01 12:20:00,33.14,33.17,33.14,33.16,27400.0,25.8752,25.8986,25.8752,25.8908,27400.0
2012-05-01 12:30:00,33.16,33.17,33.14,33.16,30600.0,25.8908,25.8986,25.8752,25.8908,30600.0
2012-05-01 12:40:00,33.16,33.2,33.14,33.15,43400.0,25.8908,25.9221,25.8752,25.883,43400.0
2012-05-01 12:50:00,33.14,33.16,33.14,33.14,20600.0,25.8752,25.8908,25.8752,25.8752,20600.0
2012-05-01 13:00:00,33.14,33.17,33.11,33.17,34200.0,25.8752,25.8986,25.8518,25.8986,34200.0
2012-05-01 13:10:00,33.17,33.2,33.15,33.16,28100.0,25.8986,25.9221,25.883,25.8908,28100.0
2012-05-01 13:20:00,33.15,33.16,33.08,33.11,44400.0,25.883,25.8908,25.8284,25.8518,44400.0
2012-05-01 13:30:00,33.1,33.16,33.1,33.14,21900.0,25.844,25.8908,25.844,25.8752,21900.0
2012-05-01 13:40:00,33.14,33.15,33.09,33.11,41900.0,25.8752,25.883,25.8362,25.8518,41900.0
2012-05-01 13:50:00,33.11,33.14,33.06,33.12,30600.0,25.8518,25.8752,25.8127,25.8596,30600.0
2012-05-01 14:00:00,33.13,33.17,33.11,33.16,46600.0,25.8674,25.8986,25.8518,25.8908,46600.0
2012-05-01 14:10:00,33.16,33.2,33.15,33.19,53500.0,25.8908,25.9221,25.883,25.9142,53500.0
2012-05-01 14:20:00,33.19,33.2,33.13,33.17,65900.0,25.9142,25.9221,25.8674,25.8986,65900.0
2012-05-01 14:30:00,33.17,33.19,33.16,33.19,38000.0,25.8986,25.9142,25.8908,25.9142,38000.0
2012-05-01 14:40:00,33.18,33.2,33.18,33.19,54500.0,25.9064,25.9221,25.9064,25.9142,54500.0
2012-05-01 14:50:00,33.18,33.22,33.18,33.19,70900.0,25.9064,25.9377,25.9064,25.9142,70900.0
2012-05-01 15:00:00,33.19,33.23,33.17,33.18,57100.0,25.9142,25.9455,25.8986,25.9064,57100.0
2012-05-01 15:10:00,33.17,33.18,33.11,33.13,61900.0,25.8986,25.9064,25.8518,25.8674,61900.0
2012-05-01 15:20:00,33.13,33.14,33.09,33.13,102100.0,25.8674,25.8752,25.8362,25.8674,102100.0
2012-05-01 15:30:00,33.12,33.14,33.07,33.08,130200.0,25.8596,25.8752,25.8205,25.8284,130200.0
2012-05-01 15:40:00,33.09,33.09,33.0,33.04,126700.0,25.8362,25.8362,25.7659,25.7971,126700.0
2012-05-01 15:50:00,33.03,33.04,32.96,33.0,156900.0,25.7893,25.7971,25.7347,25.7659,156900.0
2012-05-02 09:30:00,32.59,32.85,32.59,32.84,144800.0,25.4458,25.6488,25.4458,25.641,144800.0
2012-05-02 09:40:00,32.86,32.92,32.8,32.92,80000.0,25.6566,25.7034,25.6097,25.7034,80000.0
2012-05-02 09:50:00,32.93,32.95,32.85,32.92,77900.0,25.7112,25.7269,25.6488,25.7034,77900.0
2012-05-02 10:00:00,32.93,32.94,32.79,32.93,138400.0,25.7112,25.719,25.6019,25.7112,138400.0
2012-05-02 10:10:00,32.94,32.97,32.84,32.86,114400.0,25.719,25.7425,25.641,25.6566,114400.0
2012-05-02 10:20:00,32.85,32.87,32.72,32.77,110900.0,25.6488,25.6644,25.5473,25.5863,110900.0
2012-05-02 10:30:00,32.75,32.84,32.73,32.84,75100.0,25.5707,25.641,25.5551,25.641,75100.0
2012-05-02 10:40:00,32.83,32.95,32.83,32.91,89800.0,25.6332,25.7269,25.6332,25.6956,89800.0
2012-05-02 10:50:00,32.92,32.96,32.89,32.91,59700.0,25.7034,25.7347,25.68,25.6956,59700.0
2012-05-02 11:00:00,32.91,32.96,32.9,32.91,64200.0,25.6956,25.7347,25.6878,25.6956,64200.0
2012-05-02 11:10:00,32.9,32.96,32.9,32.94,44900.0,25.6878,25.7347,25.6878,25.719,44900.0
2012-05-02 11:20:00,32.95,33.0,32.92,32.98,176600.0,25.7269,25.7659,25.7034,25.7503,176600.0
2012-05-02 11:30:00,32.99,33.04,32.97,33.04,42300.0,25.7581,25.7971,25.7425,25.7971,42300.0
2012-05-02 11:40:00,33.04,33.07,33.01,33.03,30800.0,25.7971,25.8205,25.7737,25.7893,30800.0
2012-05-02 11:50:00,33.02,33.03,32.97,32.97,37500.0,25.7815,25.7893,25.7425,25.7425,37500.0
2012-05-02 12:00:00,32.97,33.03,32.96,33.02,96600.0,25.7425,25.7893,25.7347,25.7815,96600.0
2012-05-02 12:10:00,33.02,33.06,33.0,33.02,52500.0,25.7815,25.8127,25.7659,25.7815,52500.0
2012-05-02 12:20:00,33.02,33.04,33.0,33.01,51400.0,25.7815,25.7971,25.7659,25.7737,51400.0
2012-05-02 12:30:00,33.01,33.02,32.99,33.0,62100.0,25.7737,25.7815,25.7581,25.7659,62100.0
2012-05-02 12:40:00,33.0,33.01,32.99,33.0,70200.0,25.7659,25.7737,25.7581,25.7659,70200.0
2012-05-02 12:50:00,32.99,33.01,32.99,33.0,64300.0,25.7581,25.7737,25.7581,25.7659,64300.0
2012-05-02 13:00:00,33.0,33.01,32.99,33.0,208800.0,25.7659,25.7737,25.7581,25.7659,208800.0
2012-05-02 13:10:00,33.0,33.02,32.99,33.0,75600.0,25.7659,25.7815,25.7581,25.7659,75600.0
2012-05-02 13:20:00,33.0,33.01,32.99,33.0,86100.0,25.7659,25.7737,25.7581,25.7659,86100.0
2012-05-02 13:30:00,33.0,33.04,33.0,33.01,182100.0,25.7659,25.7971,25.7659,25.7737,182100.0
2012-05-02 13:40:00,33.02,33.05,33.0,33.05,86000.0,25.7815,25.8049,25.7659,25.8049,86000.0
2012-05-02 13:50:00,33.05,33.05,33.01,33.02,51900.0,25.8049,25.8049,25.7737,25.7815,51900.0
2012-05-02 14:00:00,33.02,33.06,33.02,33.04,43700.0,25.7815,25.8127,25.7815,25.7971,43700.0
2012-05-02 14:10:00,33.03,33.07,33.02,33.05,63100.0,25.7893,25.8205,25.7815,25.8049,63100.0
2012-05-02 14:20:00,33.05,33.05,33.04,33.04,54200.0,25.8049,25.8049,25.7971,25.7971,54200.0
2012-05-02 14:30:00,33.04,33.05,33.01,33.01,72800.0,25.7971,25.8049,25.7737,25.7737,72800.0
2012-05-02 14:40:00,33.01,33.06,33.01,33.04,25500.0,25.7737,25.8127,25.7737,25.7971,25500.0
2012-05-02 14:50:00,33.04,33.07,33.02,33.03,56100.0,25.7971,25.8205,25.7815,25.7893,56100.0
2012-05-02 15:00:00,33.04,33.05,32.99,32.99,73500.0,25.7971,25.8049,25.7581,25.7581,73500.0
2012-05-02 15:10:00,33.0,33.02,32.99,33.0,80300.0,25.7659,25.7815,25.7581,25.7659,80300.0
2012-05-02 15:20:00,32.99,33.03,32.99,33.01,69100.0,25.7581,25.7893,25.7581,25.7737,69100.0
2012-05-02 15:30:00,33.01,33.06,33.01,33.05,111600.0,25.7737,25.8127,25.7737,25.8049,111600.0
2012-05-02 15:40:00,33.05,33.14,33.05,33.1,222800.0,25.8049,25.8752,25.8049,25.844,222800.0
2012-05-02 15:50:00,33.11,33.11,33.04,33.06,289300.0,25.8518,25.8518,25.7971,25.8127,289300.0
2012-05-03 09:30:00,32.96,32.97,32.85,32.88,66800.0,25.7347,25.7425,25.6488,25.6722,66800.0
2012-05-03 09:40:00,32.88,32.91,32.78,32.91,73400.0,25.6722,25.6956,25.5941,25.6956,73400.0
2012-05-03 09:50:00,32.91,32.94,32.88,32.92,49700.0,25.6956,25.719,25.6722,25.7034,49700.0
2012-05-03 10:00:00,32.92,32.92,32.75,32.81,65400.0,25.7034,25.7034,25.5707,25.6175,65400.0
2012-05-03 10:10:00,32.8,32.82,32.7,32.7,50500.0,25.6097,25.6254,25.5317,25.5317,50500.0
2012-05-03 10:20:00,32.7,32.71,32.62,32.64,75200.0,25.5317,25.5395,25.4692,25.4848,75200.0
2012-05-03 10:30:00,32.65,32.75,32.62,32.7,68800.0,25.4926,25.5707,25.4692,25.5317,68800.0
2012-05-03 10:40:00,32.7,32.79,32.69,32.79,47600.0,25.5317,25.6019,25.5239,25.6019,47600.0
2012-05-03 10:50:00,32.79,32.8,32.73,32.76,85900.0,25.6019,25.6097,25.5551,25.5785,85900.0
2012-05-03 11:00:00,32.76,32.79,32.69,32.7,98200.0,25.5785,25.6019,25.5239,25.5317,98200.0
2012-05-03 11:10:00,32.69,32.72,32.67,32.68,120600.0,25.5239,25.5473,25.5082,25.516,120600.0
2012-05-03 11:20:00,32.67,32.71,32.67,32.68,89000.0,25.5082,25.5395,25.5082,25.516,89000.0
2012-05-03 11:30:00,32.69,32.7,32.62,32.63,80600.0,25.5239,25.5317,25.4692,25.477,80600.0
2012-05-03 11:40:00,32.63,32.64,32.56,32.56,66400.0,25.477,25.4848,25.4223,25.4223,66400.0
2012-05-03 11:50:00,32.56,32.62,32.55,32.61,96800.0,25.4223,25.4692,25.4145,25.4614,96800.0
2012-05-03 12:00:00,32.61,32.68,32.61,32.67,52400.0,25.4614,25.516,25.4614,25.5082,52400.0
2012-05-03 12:10:00,32.68,32.69,32.61,32.63,54700.0,25.516,25.5239,25.4614,25.477,54700.0
2012-05-03 12:20:00,32.63,32.64,32.59,32.63,52800.0,25.477,25.4848,25.4458,25.477,52800.0
2012-05-03 12:30:00,32.63,32.63,32.59,32.6,53900.0,25.477,25.477,25.4458,25.4536,53900.0
2012-05-03 12:40:00,32.59,32.62,32.59,32.61,52100.0,25.4458,25.4692,25.4458,25.4614,52100.0
2012-05-03 12:50:00,32.6,32.61,32.56,32.56,39800.0,25.4536,25.4614,25.4223,25.4223,39800.0
2012-05-03 13:00:00,32.55,32.56,32.55,32.55,113400.0,25.4145,25.4223,25.4145,25.4145,113400.0
2012-05-03 13:10:00,32.55,32.57,32.54,32.57,48700.0,25.4145,25.4302,25.4067,25.4302,48700.0
2012-05-03 13:20:00,32.57,32.63,32.57,32.63,59100.0,25.4302,25.477,25.4302,25.477,59100.0
2012-05-03 13:30:00,32.64,32.65,32.59,32.59,22700.0,25.4848,25.4926,25.4458,25.4458,22700.0
2012-05-03 13:40:00,32.59,32.59,32.4,32.41,144400.0,25.4458,25.4458,25.2974,25.3052,144400.0
2012-05-03 13:50:00,32.41,32.51,32.4,32.51,135500.0,25.3052,25.3833,25.2974,25.3833,135500.0
2012-05-03 14:00:00,32.5,32.54,32.48,32.48,52800.0,25.3755,25.4067,25.3599,25.3599,52800.0
2012-05-03 14:10:00,32.48,32.55,32.47,32.55,40700.0,25.3599,25.4145,25.3521,25.4145,40700.0
2012-05-03 14:20:00,32.55,32.55,32.52,32.53,48200.0,25.4145,25.4145,25.3911,25.3989,48200.0
2012-05-03 14:30:00,32.52,32.56,32.51,32.51,54200.0,25.3911,25.4223,25.3833,25.3833,54200.0
2012-05-03 14:40:00,32.51,32.51,32.44,32.45,107400.0,25.3833,25.3833,25.3287,25.3365,107400.0
2012-05-03 14:50:00,32.45,32.49,32.45,32.48,35900.0,25.3365,25.3677,25.3365,25.3599,35900.0
2012-05-03 15:00:00,32.49,32.57,32.49,32.57,81500.0,25.3677,25.4302,25.3677,25.4302,81500.0
2012-05-03 15:10:00,32.57,32.61,32.54,32.61,164600.0,25.4302,25.4614,25.4067,25.4614,164600.0
2012-05-03 15:20:00,32.61,32.61,32.55,32.56,97500.0,25.4614,25.4614,25.4145,25.4223,97500.0
2012-05-03 15:30:00,32.56,32.6,32.56,32.56,87700.0,25.4223,25.4536,25.4223,25.4223,87700.0
2012-05-03 15:40:00,32.57,32.58,32.53,32.56,207500.0,25.4302,25.438,25.3989,25.4223,207500.0
2012-05-03 15:50:00,32.56,32.59,32.54,32.55,295800.0,25.4223,25.4458,25.4067,25.4145,295800.0
2012-05-04 09:30:00,32.31,32.36,32.24,32.36,114500.0,25.2272,25.2662,25.1725,25.2662,114500.0
2012-05-04 09:40:00,32.35,32.39,32.29,32.39,93500.0,25.2584,25.2896,25.2115,25.2896,93500.0
2012-05-04 09:50:00,32.4,32.47,32.34,32.37,80800.0,25.2974,25.3521,25.2506,25.274,80800.0
2012-05-04 10:00:00,32.38,32.38,32.27,32.29,126200.0,25.2818,25.2818,25.1959,25.2115,126200.0
2012-05-04 10:10:00,32.28,32.3,32.25,32.3,141500.0,25.2037,25.2193,25.1803,25.2193,141500.0
2012-05-04 10:20:00,32.3,32.33,32.28,32.31,108700.0,25.2193,25.2428,25.2037,25.2272,108700.0
2012-05-04 10:30:00,32.3,32.3,32.23,32.25,91900.0,25.2193,25.2193,25.1647,25.1803,91900.0
2012-05-04 10:40:00,32.25,32.26,32.2,32.23,72100.0,25.1803,25.1881,25.1413,25.1647,72100.0
2012-05-04 10:50:00,32.22,32.25,32.2,32.24,50900.0,25.1569,25.1803,25.1413,25.1725,50900.0
2012-05-04 11:00:00,32.24,32.33,32.23,32.27,165900.0,25.1725,25.2428,25.1647,25.1959,165900.0
2012-05-04 11:10:00,32.27,32.3,32.23,32.27,59800.0,25.1959,25.2193,25.1647,25.1959,59800.0
2012-05-04 11:20:00,32.27,32.27,32.16,32.19,81200.0,25.1959,25.1959,25.11,25.1335,81200.0
2012-05-04 11:30:00,32.19,32.2,32.06,32.14,88500.0,25.1335,25.1413,25.032,25.0944,88500.0
2012-05-04 11:40:00,32.14,32.19,32.13,32.18,67800.0,25.0944,25.1335,25.0866,25.1257,67800.0
2012-05-04 11:50:00,32.18,32.22,32.17,32.2,75500.0,25.1257,25.1569,25.1178,25.1413,75500.0
2012-05-04 12:00:00,32.19,32.23,32.18,32.22,112700.0,25.1335,25.1647,25.1257,25.1569,112700.0
2012-05-04 12:10:00,32.22,32.23,32.15,32.16,68900.0,25.1569,25.1647,25.1022,25.11,68900.0
2012-05-04 12:20:00,32.16,32.21,32.13,32.21,91000.0,25.11,25.1491,25.0866,25.1491,91000.0
2012-05-04 12:30:00,32.21,32.21,32.12,32.13,72600.0,25.1491,25.1491,25.0788,25.0866,72600.0
2012-05-04 12:40:00,32.13,32.19,32.12,32.18,25100.0,25.0866,25.1335,25.0788,25.1257,25100.0
2012-05-04 12:50:00,32.17,32.23,32.14,32.23,96000.0,25.1178,25.1647,25.0944,25.1647,96000.0
2012-05-04 13:00:00,32.23,32.24,32.17,32.23,64800.0,25.1647,25.1725,25.1178,25.1647,64800.0
2012-05-04 13:10:00,32.23,32.24,32.18,32.22,25200.0,25.1647,25.1725,25.1257,25.1569,25200.0
2012-05-04 13:20:00,32.22,32.27,32.19,32.26,20000.0,25.1569,25.1959,25.1335,25.1881,20000.0
2012-05-04 13:30:00,32.27,32.34,32.26,32.32,87100.0,25.1959,25.2506,25.1881,25.235,87100.0
2012-05-04 13:40:00,32.31,32.32,32.25,32.28,56000.0,25.2272,25.235,25.1803,25.2037,56000.0
2012-05-04 13:50:00,32.28,32.32,32.28,32.29,29100.0,25.2037,25.235,25.2037,25.2115,29100.0
2012-05-04 14:00:00,32.29,32.3,32.22,32.26,46900.0,25.2115,25.2193,25.1569,25.1881,46900.0
2012-05-04 14:10:00,32.26,32.26,32.19,32.21,39300.0,25.1881,25.1881,25.1335,25.1491,39300.0
2012-05-04 14:20:00,32.21,32.22,32.18,32.19,19300.0,25.1491,25.1569,25.1257,25.1335,19300.0
2012-05-04 14:30:00,32.19,32.19,32.07,32.08,84600.0,25.1335,25.1335,25.0398,25.0476,84600.0
2012-05-04 14:40:00,32.09,32.19,32.09,32.19,64000.0,25.0554,25.1335,25.0554,25.1335,64000.0
2012-05-04 14:50:00,32.19,32.22,32.13,32.21,59700.0,25.1335,25.1569,25.0866,25.1491,59700.0
2012-05-04 15:00:00,32.21,32.28,32.2,32.26,75700.0,25.1491,25.2037,25.1413,25.1881,75700.0
2012-05-04 15:10:00,32.26,32.28,32.24,32.27,57400.0,25.1881,25.2037,25.1725,25.1959,57400.0
2012-05-04 15:20:00,32.27,32.29,32.2,32.24,109200.0,25.1959,25.2115,25.1413,25.1725,109200.0
2012-05-04 15:30:00,32.23,32.31,32.23,32.29,173800.0,25.1647,25.2272,25.1647,25.2115,173800.0
2012-05-04 15:40:00,32.3,32.36,32.28,32.36,232800.0,25.2193,25.2662,25.2037,25.2662,232800.0
2012-05-04 15:50:00,32.36,32.36,32.23,32.24,322000.0,25.2662,25.2662,25.1647,25.1725,322000.0
2012-05-07 09:30:00,31.65,31.96,31.65,31.95,299100.0,24.7118,24.9539,24.7118,24.9461,299100.0
2012-05-07 09:40:00,31.94,32.01,31.84,31.85,96100.0,24.9383,24.9929,24.8602,24.868,96100.0
2012-05-07 09:50:00,31.85,31.91,31.76,31.87,135100.0,24.868,24.9148,24.7977,24.8836,135100.0
2012-05-07 10:00:00,31.87,31.94,31.86,31.86,63900.0,24.8836,24.9383,24.8758,24.8758,63900.0
2012-05-07 10:10:00,31.87,31.87,31.75,31.81,103200.0,24.8836,24.8836,24.7899,24.8368,103200.0
2012-05-07 10:20:00,31.81,31.89,31.71,31.73,119000.0,24.8368,24.8992,24.7587,24.7743,119000.0
2012-05-07 10:30:00,31.73,31.74,31.64,31.67,88900.0,24.7743,24.7821,24.704,24.7274,88900.0
2012-05-07 10:40:00,31.67,31.75,31.67,31.75,75100.0,24.7274,24.7899,24.7274,24.7899,75100.0
2012-05-07 10:50:00,31.75,31.76,31.69,31.71,64100.0,24.7899,24.7977,24.7431,24.7587,64100.0
2012-05-07 11:00:00,31.71,31.86,31.71,31.85,65300.0,24.7587,24.8758,24.7587,24.868,65300.0
2012-05-07 11:10:00,31.85,31.91,31.84,31.9,57400.0,24.868,24.9148,24.8602,24.907,57400.0
2012-05-07 11:20:00,31.9,31.91,31.86,31.87,53700.0,24.907,24.9148,24.8758,24.8836,53700.0
2012-05-07 11:30:00,31.87,31.97,31.86,31.97,39400.0,24.8836,24.9617,24.8758,24.9617,39400.0
2012-05-07 11:40:00,31.97,32.0,31.92,31.94,57400.0,24.9617,24.9851,24.9226,24.9383,57400.0
2012-05-07 11:50:00,31.94,31.95,31.88,31.94,74600.0,24.9383,24.9461,24.8914,24.9383,74600.0
2012-05-07 12:00:00,31.94,31.97,31.91,31.94,47400.0,24.9383,24.9617,24.9148,24.9383,47400.0
2012-05-07 12:10:00,31.95,31.95,31.9,31.95,40700.0,24.9461,24.9461,24.907,24.9461,40700.0
2012-05-07 12:20:00,31.95,31.99,31.94,31.98,26100.0,24.9461,24.9773,24.9383,24.9695,26100.0
2012-05-07 12:30:00,31.98,32.04,31.95,32.03,73800.0,24.9695,25.0163,24.9461,25.0085,73800.0
2012-05-07 12:40:00,32.03,32.04,31.99,32.02,68300.0,25.0085,25.0163,24.9773,25.0007,68300.0
2012-05-07 12:50:00,32.03,32.05,32.01,32.05,26800.0,25.0085,25.0241,24.9929,25.0241,26800.0
2012-05-07 13:00:00,32.04,32.06,31.99,31.99,62800.0,25.0163,25.032,24.9773,24.9773,62800.0
2012-05-07 13:10:00,31.99,32.05,31.97,32.01,47200.0,24.9773,25.0241,24.9617,24.9929,47200.0
2012-05-07 13:20:00,32.01,32.07,32.0,32.01,62100.0,24.9929,25.0398,24.9851,24.9929,62100.0
2012-05-07 13:30:00,32.01,32.06,32.01,32.05,59000.0,24.9929,25.032,24.9929,25.0241,59000.0
2012-05-07 13:40:00,32.05,32.06,32.02,32.04,83400.0,25.0241,25.032,25.0007,25.0163,83400.0
2012-05-07 13:50:00,32.04,32.09,32.02,32.03,63100.0,25.0163,25.0554,25.0007,25.0085,63100.0
2012-05-07 14:00:00,32.03,32.11,32.02,32.04,38800.0,25.0085,25.071,25.0007,25.0163,38800.0
2012-05-07 14:10:00,32.04,32.08,32.02,32.03,35200.0,25.0163,25.0476,25.0007,25.0085,35200.0
2012-05-07 14:20:00,32.04,32.09,32.03,32.04,51200.0,25.0163,25.0554,25.0085,25.0163,51200.0
2012-05-07 14:30:00,32.04,32.08,32.01,32.07,45200.0,25.0163,25.0476,24.9929,25.0398,45200.0
2012-05-07 14:40:00,32.07,32.11,32.05,32.08,59100.0,25.0398,25.071,25.0241,25.0476,59100.0
2012-05-07 14:50:00,32.08,32.14,32.08,32.12,41700.0,25.0476,25.0944,25.0476,25.0788,41700.0
2012-05-07 15:00:00,32.12,32.15,32.05,32.06,82700.0,25.0788,25.1022,25.0241,25.032,82700.0
2012-05-07 15:10:00,32.05,32.09,32.03,32.05,88600.0,25.0241,25.0554,25.0085,25.0241,88600.0
2012-05-07 15:20:00,32.05,32.09,32.01,32.03,93900.0,25.0241,25.0554,24.9929,25.0085,93900.0
2012-05-07 15:30:00,32.03,32.06,32.03,32.04,87600.0,25.0085,25.032,25.0085,25.0163,87600.0
2012-05-07 15:40:00,32.04,32.06,32.03,32.05,112500.0,25.0163,25.032,25.0085,25.0241,112500.0
2012-05-07 15:50:00,32.04,32.05,31.94,32.0,301700.0,25.0163,25.0241,24.9383,24.9851,301700.0
2012-05-08 09:30:00,32.17,32.17,31.93,31.93,218700.0,25.1178,25.1178,24.9305,24.9305,218700.0
2012-05-08 09:40:00,31.91,32.01,31.88,31.95,104800.0,24.9148,24.9929,24.8914,24.9461,104800.0
2012-05-08 09:50:00,31.96,31.97,31.84,31.89,64300.0,24.9539,24.9617,24.8602,24.8992,64300.0
2012-05-08 10:00:00,31.89,31.9,31.74,31.78,124800.0,24.8992,24.907,24.7821,24.8133,124800.0
2012-05-08 10:10:00,31.78,31.79,31.71,31.79,53200.0,24.8133,24.8211,24.7587,24.8211,53200.0
2012-05-08 10:20:00,31.78,31.79,31.6,31.62,91200.0,24.8133,24.8211,24.6728,24.6884,91200.0
2012-05-08 10:30:00,31.62,31.65,31.48,31.5,207300.0,24.6884,24.7118,24.5791,24.5947,207300.0
2012-05-08 10:40:00,31.5,31.51,31.42,31.45,99200.0,24.5947,24.6025,24.5323,24.5557,99200.0
2012-05-08 10:50:00,31.45,31.51,31.41,31.51,113400.0,24.5557,24.6025,24.5244,24.6025,113400.0
2012-05-08 11:00:00,31.52,31.54,31.44,31.48,64800.0,24.6103,24.6259,24.5479,24.5791,64800.0
2012-05-08 11:10:00,31.47,31.48,31.39,31.46,145000.0,24.5713,24.5791,24.5088,24.5635,145000.0
2012-05-08 11:20:00,31.45,31.46,31.4,31.43,101100.0,24.5557,24.5635,24.5166,24.5401,101100.0
2012-05-08 11:30:00,31.44,31.52,31.42,31.51,91500.0,24.5479,24.6103,24.5323,24.6025,91500.0
2012-05-08 11:40:00,31.51,31.58,31.51,31.57,100300.0,24.6025,24.6572,24.6025,24.6494,100300.0
2012-05-08 11:50:00,31.56,31.7,31.56,31.7,122300.0,24.6416,24.7509,24.6416,24.7509,122300.0
2012-05-08 12:00:00,31.7,31.7,31.58,31.6,102300.0,24.7509,24.7509,24.6572,24.6728,102300.0
2012-05-08 12:10:00,31.59,31.59,31.58,31.58,31000.0,24.665,24.665,24.6572,24.6572,31000.0
2012-05-08 12:20:00,31.59,31.6,31.52,31.55,69500.0,24.665,24.6728,24.6103,24.6338,69500.0
2012-05-08 12:30:00,31.54,31.61,31.53,31.6,46600.0,24.6259,24.6806,24.6181,24.6728,46600.0
2012-05-08 12:40:00,31.6,31.61,31.55,31.59,111800.0,24.6728,24.6806,24.6338,24.665,111800.0
2012-05-08 12:50:00,31.59,31.65,31.59,31.59,132100.0,24.665,24.7118,24.665,24.665,132100.0
2012-05-08 13:00:00,31.6,31.61,31.59,31.61,17900.0,24.6728,24.6806,24.665,24.6806,17900.0
2012-05-08 13:10:00,31.61,31.68,31.6,31.68,54700.0,24.6806,24.7353,24.6728,24.7353,54700.0
2012-05-08 13:20:00,31.68,31.72,31.67,31.71,15400.0,24.7353,24.7665,24.7274,24.7587,15400.0
2012-05-08 13:30:00,31.72,31.76,31.71,31.71,79700.0,24.7665,24.7977,24.7587,24.7587,79700.0
2012-05-08 13:40:00,31.71,31.73,31.67,31.7,98700.0,24.7587,24.7743,24.7274,24.7509,98700.0
2012-05-08 13:50:00,31.7,31.7,31.64,31.67,53300.0,24.7509,24.7509,24.704,24.7274,53300.0
2012-05-08 14:00:00,31.68,31.69,31.64,31.67,55600.0,24.7353,24.7431,24.704,24.7274,55600.0
2012-05-08 14:10:00,31.67,31.67,31.61,31.64,63500.0,24.7274,24.7274,24.6806,24.704,63500.0
2012-05-08 14:20:00,31.64,31.67,31.61,31.63,42100.0,24.704,24.7274,24.6806,24.6962,42100.0
2012-05-08 14:30:00,31.63,31.68,31.63,31.66,51100.0,24.6962,24.7353,24.6962,24.7196,51100.0
2012-05-08 14:40:00,31.67,31.74,31.66,31.73,88600.0,24.7274,24.7821,24.7196,24.7743,88600.0
2012-05-08 14:50:00,31.73,31.76,31.71,31.71,46500.0,24.7743,24.7977,24.7587,24.7587,46500.0
2012-05-08 15:00:00,31.71,31.75,31.66,31.66,85000.0,24.7587,24.7899,24.7196,24.7196,85000.0
2012-05-08 15:10:00,31.66,31.79,31.66,31.79,200100.0,24.7196,24.8211,24.7196,24.8211,200100.0
2012-05-08 15:20:00,31.79,31.85,31.74,31.81,99700.0,24.8211,24.868,24.7821,24.8368,99700.0
2012-05-08 15:30:00,31.81,31.9,31.78,31.9,81700.0,24.8368,24.907,24.8133,24.907,81700.0
2012-05-08 15:40:00,31.89,31.89,31.78,31.8,148700.0,24.8992,24.8992,24.8133,24.829,148700.0
2012-05-08 15:50:00,31.8,31.87,31.79,31.82,144400.0,24.829,24.8836,24.8211,24.8446,144400.0
2012-05-09 09:30:00,31.02,31.32,31.02,31.24,205700.0,24.2199,24.4542,24.2199,24.3917,205700.0
2012-05-09 09:40:00,31.24,31.35,31.23,31.27,138400.0,24.3917,24.4776,24.3839,24.4151,138400.0
2012-05-09 09:50:00,31.26,31.29,31.15,31.24,118400.0,24.4073,24.4308,24.3214,24.3917,118400.0
2012-05-09 10:00:00,31.25,31.33,31.14,31.2,206400.0,24.3995,24.462,24.3136,24.3605,206400.0
2012-05-09 10:10:00,31.21,31.3,31.1,31.14,89100.0,24.3683,24.4386,24.2824,24.3136,89100.0
2012-05-09 10:20:00,31.13,31.15,31.02,31.04,83600.0,24.3058,24.3214,24.2199,24.2356,83600.0
2012-05-09 10:30:00,31.05,31.14,31.05,31.12,59600.0,24.2434,24.3136,24.2434,24.298,59600.0
2012-05-09 10:40:00,31.11,31.26,31.11,31.26,92300.0,24.2902,24.4073,24.2902,24.4073,92300.0
2012-05-09 10:50:00,31.25,31.3,31.19,31.25,76600.0,24.3995,24.4386,24.3527,24.3995,76600.0
2012-05-09 11:00:00,31.25,31.31,31.22,31.29,112800.0,24.3995,24.4464,24.3761,24.4308,112800.0
2012-05-09 11:10:00,31.28,31.44,31.28,31.36,80900.0,24.4229,24.5479,24.4229,24.4854,80900.0
2012-05-09 11:20:00,31.36,31.44,31.36,31.38,51000.0,24.4854,24.5479,24.4854,24.501,51000.0
2012-05-09 11:30:00,31.37,31.51,31.35,31.51,53700.0,24.4932,24.6025,24.4776,24.6025,53700.0
2012-05-09 11:40:00,31.52,31.53,31.44,31.44,32300.0,24.6103,24.6181,24.5479,24.5479,32300.0
2012-05-09 11:50:00,31.44,31.44,31.33,31.34,57300.0,24.5479,24.5479,24.462,24.4698,57300.0
2012-05-09 12:00:00,31.35,31.37,31.33,31.34,25600.0,24.4776,24.4932,24.462,24.4698,25600.0
2012-05-09 12:10:00,31.34,31.41,31.31,31.39,37700.0,24.4698,24.5244,24.4464,24.5088,37700.0
2012-05-09 12:20:00,31.37,31.4,31.32,31.33,31100.0,24.4932,24.5166,24.4542,24.462,31100.0
2012-05-09 12:30:00,31.34,31.34,31.21,31.22,46000.0,24.4698,24.4698,24.3683,24.3761,46000.0
2012-05-09 12:40:00,31.24,31.29,31.2,31.29,51000.0,24.3917,24.4308,24.3605,24.4308,51000.0
2012-05-09 12:50:00,31.29,31.31,31.23,31.3,23600.0,24.4308,24.4464,24.3839,24.4386,23600.0
2012-05-09 13:00:00,31.3,31.42,31.3,31.34,76700.0,24.4386,24.5323,24.4386,24.4698,76700.0
2012-05-09 13:10:00,31.34,31.37,31.28,31.3,180200.0,24.4698,24.4932,24.4229,24.4386,180200.0
2012-05-09 13:20:00,31.3,31.46,31.3,31.39,76200.0,24.4386,24.5635,24.4386,24.5088,76200.0
2012-05-09 13:30:00,31.4,31.53,31.4,31.48,126200.0,24.5166,24.6181,24.5166,24.5791,126200.0
2012-05-09 13:40:00,31.48,31.57,31.48,31.53,34500.0,24.5791,24.6494,24.5791,24.6181,34500.0
2012-05-09 13:50:00,31.53,31.58,31.46,31.47,39100.0,24.6181,24.6572,24.5635,24.5713,39100.0
2012-05-09 14:00:00,31.47,31.48,31.42,31.43,37700.0,24.5713,24.5791,24.5323,24.5401,37700.0
2012-05-09 14:10:00,31.43,31.47,31.39,31.4,64400.0,24.5401,24.5713,24.5088,24.5166,64400.0
2012-05-09 14:20:00,31.42,31.51,31.4,31.5,39700.0,24.5323,24.6025,24.5166,24.5947,39700.0
2012-05-09 14:30:00,31.5,31.5,31.36,31.37,50200.0,24.5947,24.5947,24.4854,24.4932,50200.0
2012-05-09 14:40:00,31.37,31.44,31.35,31.35,35800.0,24.4932,24.5479,24.4776,24.4776,35800.0
2012-05-09 14:50:00,31.35,31.41,31.31,31.33,56800.0,24.4776,24.5244,24.4464,24.462,56800.0
2012-05-09 15:00:00,31.33,31.36,31.31,31.32,51100.0,24.462,24.4854,24.4464,24.4542,51100.0
2012-05-09 15:10:00,31.31,31.36,31.28,31.33,90900.0,24.4464,24.4854,24.4229,24.462,90900.0
2012-05-09 15:20:00,31.34,31.39,31.31,31.35,66800.0,24.4698,24.5088,24.4464,24.4776,66800.0
2012-05-09 15:30:00,31.34,31.45,31.31,31.4,146100.0,24.4698,24.5557,24.4464,24.5166,146100.0
2012-05-09 15:40:00,31.41,31.5,31.4,31.44,157900.0,24.5244,24.5947,24.5166,24.5479,157900.0
2012-05-09 15:50:00,31.44,31.45,31.33,31.34,221000.0,24.5479,24.5557,24.462,24.4698,221000.0
2012-05-10 09:30:00,31.86,31.86,31.59,31.7,215600.0,24.8758,24.8758,24.665,24.7509,215600.0
2012-05-10 09:40:00,31.71,31.73,31.59,31.67,71700.0,24.7587,24.7743,24.665,24.7274,71700.0
2012-05-10 09:50:00,31.67,31.74,31.65,31.65,49600.0,24.7274,24.7821,24.7118,24.7118,49600.0
2012-05-10 10:00:00,31.65,31.7,31.58,31.66,112900.0,24.7118,24.7509,24.6572,24.7196,112900.0
2012-05-10 10:10:00,31.67,31.68,31.57,31.59,133800.0,24.7274,24.7353,24.6494,24.665,133800.0
2012-05-10 10:20:00,31.59,31.61,31.47,31.56,51200.0,24.665,24.6806,24.5713,24.6416,51200.0
2012-05-10 10:30:00,31.57,31.58,31.49,31.55,48900.0,24.6494,24.6572,24.5869,24.6338,48900.0
2012-05-10 10:40:00,31.56,31.59,31.5,31.56,73700.0,24.6416,24.665,24.5947,24.6416,73700.0
2012-05-10 10:50:00,31.56,31.56,31.43,31.48,92800.0,24.6416,24.6416,24.5401,24.5791,92800.0
2012-05-10 11:00:00,31.49,31.54,31.43,31.45,74500.0,24.5869,24.6259,24.5401,24.5557,74500.0
2012-05-10 11:10:00,31.46,31.51,31.44,31.49,84500.0,24.5635,24.6025,24.5479,24.5869,84500.0
2012-05-10 11:20:00,31.48,31.5,31.41,31.44,101900.0,24.5791,24.5947,24.5244,24.5479,101900.0
2012-05-10 11:30:00,31.45,31.48,31.41,31.44,82600.0,24.5557,24.5791,24.5244,24.5479,82600.0
2012-05-10 11:40:00,31.44,31.45,31.3,31.34,90600.0,24.5479,24.5557,24.4386,24.4698,90600.0
2012-05-10 11:50:00,31.34,31.45,31.34,31.44,100100.0,24.4698,24.5557,24.4698,24.5479,100100.0
2012-05-10 12:00:00,31.43,31.43,31.36,31.38,65200.0,24.5401,24.5401,24.4854,24.501,65200.0
2012-05-10 12:10:00,31.38,31.46,31.35,31.44,111500.0,24.501,24.5635,24.4776,24.5479,111500.0
2012-05-10 12:20:00,31.44,31.46,31.38,31.44,49100.0,24.5479,24.5635,24.501,24.5479,49100.0
2012-05-10 12:30:00,31.43,31.54,31.41,31.52,55900.0,24.5401,24.6259,24.5244,24.6103,55900.0
2012-05-10 12:40:00,31.52,31.58,31.51,31.55,25900.0,24.6103,24.6572,24.6025,24.6338,25900.0
2012-05-10 12:50:00,31.55,31.57,31.51,31.53,131300.0,24.6338,24.6494,24.6025,24.6181,131300.0
2012-05-10 13:00:00,31.53,31.56,31.45,31.52,42800.0,24.6181,24.6416,24.5557,24.6103,42800.0
2012-05-10 13:10:00,31.52,31.56,31.47,31.53,47700.0,24.6103,24.6416,24.5713,24.6181,47700.0
2012-05-10 13:20:00,31.54,31.58,31.51,31.55,29100.0,24.6259,24.6572,24.6025,24.6338,29100.0
2012-05-10 13:30:00,31.56,31.63,31.56,31.58,38900.0,24.6416,24.6962,24.6416,24.6572,38900.0
2012-05-10 13:40:00,31.58,31.62,31.56,31.58,29400.0,24.6572,24.6884,24.6416,24.6572,29400.0
2012-05-10 13:50:00,31.59,31.61,31.48,31.5,35700.0,24.665,24.6806,24.5791,24.5947,35700.0
2012-05-10 14:00:00,31.51,31.57,31.51,31.56,59000.0,24.6025,24.6494,24.6025,24.6416,59000.0
2012-05-10 14:10:00,31.56,31.58,31.52,31.54,37800.0,24.6416,24.6572,24.6103,24.6259,37800.0
2012-05-10 14:20:00,31.54,31.55,31.48,31.52,55600.0,24.6259,24.6338,24.5791,24.6103,55600.0
2012-05-10 14:30:00,31.52,31.52,31.45,31.48,71500.0,24.6103,24.6103,24.5557,24.5791,71500.0
2012-05-10 14:40:00,31.48,31.53,31.47,31.48,27800.0,24.5791,24.6181,24.5713,24.5791,27800.0
2012-05-10 14:50:00,31.47,31.49,31.44,31.44,45200.0,24.5713,24.5869,24.5479,24.5479,45200.0
2012-05-10 15:00:00,31.44,31.48,31.41,31.43,54000.0,24.5479,24.5791,24.5244,24.5401,54000.0
2012-05-10 15:10:00,31.44,31.49,31.41,31.47,30100.0,24.5479,24.5869,24.5244,24.5713,30100.0
2012-05-10 15:20:00,31.47,31.47,31.38,31.43,86200.0,24.5713,24.5713,24.501,24.5401,86200.0
2012-05-10 15:30:00,31.44,31.46,31.41,31.44,59400.0,24.5479,24.5635,24.5244,24.5479,59400.0
2012-05-10 15:40:00,31.44,31.47,31.36,31.4,126000.0,24.5479,24.5713,24.4854,24.5166,126000.0
2012-05-10 15:50:00,31.4,31.4,31.29,31.37,280400.0,24.5166,24.5166,24.4308,24.4932,280400.0
2012-05-11 09:30:00,31.37,31.45,31.24,31.42,156900.0,24.4932,24.5557,24.3917,24.5323,156900.0
2012-05-11 09:40:00,31.43,31.71,31.43,31.7,169100.0,24.5401,24.7587,24.5401,24.7509,169100.0
2012-05-11 09:50:00,31.7,31.75,31.62,31.62,72200.0,24.7509,24.7899,24.6884,24.6884,72200.0
2012-05-11 10:00:00,31.63,31.78,31.63,31.72,106100.0,24.6962,24.8133,24.6962,24.7665,106100.0
2012-05-11 10:10:00,31.72,31.9,31.72,31.88,133200.0,24.7665,24.907,24.7665,24.8914,133200.0
2012-05-11 10:20:00,31.88,32.01,31.87,31.88,124500.0,24.8914,24.9929,24.8836,24.8914,124500.0
2012-05-11 10:30:00,31.88,31.96,31.88,31.94,54300.0,24.8914,24.9539,24.8914,24.9383,54300.0
2012-05-11 10:40:00,31.93,31.96,31.89,31.9,25400.0,24.9305,24.9539,24.8992,24.907,25400.0
2012-05-11 10:50:00,31.89,31.9,31.86,31.9,43200.0,24.8992,24.907,24.8758,24.907,43200.0
2012-05-11 11:00:00,31.9,31.92,31.83,31.91,49200.0,24.907,24.9226,24.8524,24.9148,49200.0
2012-05-11 11:10:00,31.91,31.97,31.89,31.91,73700.0,24.9148,24.9617,24.8992,24.9148,73700.0
2012-05-11 11:20:00,31.9,31.95,31.88,31.89,37700.0,24.907,24.9461,24.8914,24.8992,37700.0
2012-05-11 11:30:00,31.9,31.96,31.89,31.9,33600.0,24.907,24.9539,24.8992,24.907,33600.0
2012-05-11 11:40:00,31.9,31.9,31.82,31.84,30800.0,24.907,24.907,24.8446,24.8602,30800.0
2012-05-11 11:50:00,31.84,31.88,31.82,31.88,62000.0,24.8602,24.8914,24.8446,24.8914,62000.0
2012-05-11 12:00:00,31.88,31.89,31.83,31.84,130700.0,24.8914,24.8992,24.8524,24.8602,130700.0
2012-05-11 12:10:00,31.84,31.84,31.76,31.77,33500.0,24.8602,24.8602,24.7977,24.8055,33500.0
2012-05-11 12:20:00,31.77,31.86,31.77,31.82,18300.0,24.8055,24.8758,24.8055,24.8446,18300.0
2012-05-11 12:30:00,31.81,31.85,31.78,31.78,30000.0,24.8368,24.868,24.8133,24.8133,30000.0
2012-05-11 12:40:00,31.79,31.81,31.76,31.77,26300.0,24.8211,24.8368,24.7977,24.8055,26300.0
2012-05-11 12:50:00,31.78,31.79,31.71,31.71,31400.0,24.8133,24.8211,24.7587,24.7587,31400.0
2012-05-11 13:00:00,31.71,31.74,31.64,31.65,36500.0,24.7587,24.7821,24.704,24.7118,36500.0
2012-05-11 13:10:00,31.64,31.64,31.58,31.61,38500.0,24.704,24.704,24.6572,24.6806,38500.0
2012-05-11 13:20:00,31.61,31.63,31.56,31.61,54700.0,24.6806,24.6962,24.6416,24.6806,54700.0
2012-05-11 13:30:00,31.62,31.66,31.58,31.61,41900.0,24.6884,24.7196,24.6572,24.6806,41900.0
2012-05-11 13:40:00,31.62,31.62,31.51,31.54,43100.0,24.6884,24.6884,24.6025,24.6259,43100.0
2012-05-11 13:50:00,31.54,31.58,31.51,31.54,55100.0,24.6259,24.6572,24.6025,24.6259,55100.0
2012-05-11 14:00:00,31.54,31.55,31.44,31.48,100900.0,24.6259,24.6338,24.5479,24.5791,100900.0
2012-05-11 14:10:00,31.47,31.52,31.47,31.48,68600.0,24.5713,24.6103,24.5713,24.5791,68600.0
2012-05-11 14:20:00,31.49,31.53,31.47,31.47,63100.0,24.5869,24.6181,24.5713,24.5713,63100.0
2012-05-11 14:30:00,31.48,31.49,31.41,31.42,32200.0,24.5791,24.5869,24.5244,24.5323,32200.0
2012-05-11 14:40:00,31.41,31.47,31.38,31.44,75900.0,24.5244,24.5713,24.501,24.5479,75900.0
2012-05-11 14:50:00,31.43,31.45,31.39,31.44,58800.0,24.5401,24.5557,24.5088,24.5479,58800.0
2012-05-11 15:00:00,31.44,31.49,31.37,31.4,86400.0,24.5479,24.5869,24.4932,24.5166,86400.0
2012-05-11 15:10:00,31.4,31.49,31.4,31.46,81500.0,24.5166,24.5869,24.5166,24.5635,81500.0
2012-05-11 15:20:00,31.46,31.49,31.45,31.48,113000.0,24.5635,24.5869,24.5557,24.5791,113000.0
2012-05-11 15:30:00,31.48,31.5,31.45,31.47,90100.0,24.5791,24.5947,24.5557,24.5713,90100.0
2012-05-11 15:40:00,31.47,31.51,31.45,31.48,202300.0,24.5713,24.6025,24.5557,24.5791,202300.0
2012-05-11 15:50:00,31.48,31.48,31.45,31.45,188200.0,24.5791,24.5791,24.5557,24.5557,188200.0
2012-05-14 09:30:00,31.14,31.29,31.14,31.18,82400.0,24.3136,24.4308,24.3136,24.3449,82400.0
2012-05-14 09:40:00,31.19,31.19,31.09,31.14,120300.0,24.3527,24.3527,24.2746,24.3136,120300.0
2012-05-14 09:50:00,31.14,31.3,31.14,31.25,77000.0,24.3136,24.4386,24.3136,24.3995,77000.0
2012-05-14 10:00:00,31.23,31.26,31.17,31.2,101000.0,24.3839,24.4073,24.3371,24.3605,101000.0
2012-05-14 10:10:00,31.21,31.21,31.13,31.18,43400.0,24.3683,24.3683,24.3058,24.3449,43400.0
2012-05-14 10:20:00,31.18,31.19,31.14,31.16,140500.0,24.3449,24.3527,24.3136,24.3292,140500.0
2012-05-14 10:30:00,31.16,31.23,31.14,31.21,89800.0,24.3292,24.3839,24.3136,24.3683,89800.0
2012-05-14 10:40:00,31.22,31.23,31.19,31.22,60400.0,24.3761,24.3839,24.3527,24.3761,60400.0
2012-05-14 10:50:00,31.22,31.27,31.21,31.25,42500.0,24.3761,24.4151,24.3683,24.3995,42500.0
2012-05-14 11:00:00,31.25,31.31,31.23,31.23,104300.0,24.3995,24.4464,24.3839,24.3839,104300.0
2012-05-14 11:10:00,31.23,31.28,31.2,31.21,148200.0,24.3839,24.4229,24.3605,24.3683,148200.0
2012-05-14 11:20:00,31.21,31.39,31.2,31.32,84200.0,24.3683,24.5088,24.3605,24.4542,84200.0
2012-05-14 11:30:00,31.32,31.37,31.29,31.32,31200.0,24.4542,24.4932,24.4308,24.4542,31200.0
2012-05-14 11:40:00,31.31,31.32,31.25,31.26,42600.0,24.4464,24.4542,24.3995,24.4073,42600.0
2012-05-14 11:50:00,31.26,31.29,31.24,31.29,42600.0,24.4073,24.4308,24.3917,24.4308,42600.0
2012-05-14 12:00:00,31.29,31.32,31.25,31.3,29300.0,24.4308,24.4542,24.3995,24.4386,29300.0
2012-05-14 12:10:00,31.29,31.32,31.29,31.32,24400.0,24.4308,24.4542,24.4308,24.4542,24400.0
2012-05-14 12:20:00,31.31,31.36,31.29,31.3,22600.0,24.4464,24.4854,24.4308,24.4386,22600.0
2012-05-14 12:30:00,31.3,31.34,31.3,31.32,43300.0,24.4386,24.4698,24.4386,24.4542,43300.0
2012-05-14 12:40:00,31.32,31.39,31.32,31.38,32500.0,24.4542,24.5088,24.4542,24.501,32500.0
2012-05-14 12:50:00,31.38,31.4,31.33,31.33,20100.0,24.501,24.5166,24.462,24.462,20100.0
2012-05-14 13:00:00,31.32,31.4,31.32,31.4,76900.0,24.4542,24.5166,24.4542,24.5166,76900.0
2012-05-14 13:10:00,31.4,31.44,31.35,31.35,291900.0,24.5166,24.5479,24.4776,24.4776,291900.0
2012-05-14 13:20:00,31.36,31.39,31.34,31.38,73700.0,24.4854,24.5088,24.4698,24.501,73700.0
2012-05-14 13:30:00,31.38,31.44,31.35,31.41,66900.0,24.501,24.5479,24.4776,24.5244,66900.0
2012-05-14 13:40:00,31.41,31.5,31.41,31.44,63200.0,24.5244,24.5947,24.5244,24.5479,63200.0
2012-05-14 13:50:00,31.44,31.52,31.44,31.52,72500.0,24.5479,24.6103,24.5479,24.6103,72500.0
2012-05-14 14:00:00,31.52,31.63,31.51,31.63,115100.0,24.6103,24.6962,24.6025,24.6962,115100.0
2012-05-14 14:10:00,31.63,31.64,31.6,31.6,75700.0,24.6962,24.704,24.6728,24.6728,75700.0
2012-05-14 14:20:00,31.6,31.66,31.6,31.62,43100.0,24.6728,24.7196,24.6728,24.6884,43100.0
2012-05-14 14:30:00,31.61,31.63,31.54,31.58,96400.0,24.6806,24.6962,24.6259,24.6572,96400.0
2012-05-14 14:40:00,31.58,31.6,31.5,31.51,46500.0,24.6572,24.6728,24.5947,24.6025,46500.0
2012-05-14 14:50:00,31.51,31.56,31.5,31.52,89600.0,24.6025,24.6416,24.5947,24.6103,89600.0
2012-05-14 15:00:00,31.52,31.56,31.49,31.56,106300.0,24.6103,24.6416,24.5869,24.6416,106300.0
2012-05-14 15:10:00,31.56,31.61,31.54,31.61,94600.0,24.6416,24.6806,24.6259,24.6806,94600.0
2012-05-14 15:20:00,31.6,31.62,31.57,31.59,142800.0,24.6728,24.6884,24.6494,24.665,142800.0
2012-05-14 15:30:00,31.59,31.63,31.59,31.6,122300.0,24.665,24.6962,24.665,24.6728,122300.0
2012-05-14 15:40:00,31.6,31.63,31.56,31.63,350600.0,24.6728,24.6962,24.6416,24.6962,350600.0
2012-05-14 15:50:00,31.63,31.7,31.62,31.63,496400.0,24.6962,24.7509,24.6884,24.6962,496400.0
2012-05-15 09:30:00,31.76,32.05,31.69,31.95,165900.0,24.7977,25.0241,24.7431,24.9461,165900.0
2012-05-15 09:40:00,31.95,32.03,31.84,31.95,80500.0,24.9461,25.0085,24.8602,24.9461,80500.0
2012-05-15 09:50:00,31.96,32.1,31.94,32.08,138700.0,24.9539,25.0632,24.9383,25.0476,138700.0
2012-05-15 10:00:00,32.08,32.24,32.03,32.22,234200.0,25.0476,25.1725,25.0085,25.1569,234200.0
2012-05-15 10:10:00,32.21,32.26,32.17,32.24,130200.0,25.1491,25.1881,25.1178,25.1725,130200.0
2012-05-15 10:20:00,32.23,32.3,32.23,32.28,110600.0,25.1647,25.2193,25.1647,25.2037,110600.0
2012-05-15 10:30:00,32.28,32.28,32.24,32.26,84700.0,25.2037,25.2037,25.1725,25.1881,84700.0
2012-05-15 10:40:00,32.26,32.3,32.24,32.3,108700.0,25.1881,25.2193,25.1725,25.2193,108700.0
2012-05-15 10:50:00,32.3,32.31,32.24,32.26,119400.0,25.2193,25.2272,25.1725,25.1881,119400.0
2012-05-15 11:00:00,32.27,32.3,32.18,32.18,143400.0,25.1959,25.2193,25.1257,25.1257,143400.0
2012-05-15 11:10:00,32.18,32.18,32.09,32.14,120200.0,25.1257,25.1257,25.0554,25.0944,120200.0
2012-05-15 11:20:00,32.14,32.17,32.09,32.12,71700.0,25.0944,25.1178,25.0554,25.0788,71700.0
2012-05-15 11:30:00,32.12,32.31,32.11,32.31,133800.0,25.0788,25.2272,25.071,25.2272,133800.0
2012-05-15 11:40:00,32.31,32.36,32.28,32.36,79100.0,25.2272,25.2662,25.2037,25.2662,79100.0
2012-05-15 11:50:00,32.36,32.37,32.26,32.28,53700.0,25.2662,25.274,25.1881,25.2037,53700.0
2012-05-15 12:00:00,32.28,32.32,32.2,32.28,73300.0,25.2037,25.235,25.1413,25.2037,73300.0
2012-05-15 12:10:00,32.28,32.33,32.23,32.25,115700.0,25.2037,25.2428,25.1647,25.1803,115700.0
2012-05-15 12:20:00,32.25,32.31,32.23,32.3,66900.0,25.1803,25.2272,25.1647,25.2193,66900.0
2012-05-15 12:30:00,32.3,32.33,32.26,32.27,58300.0,25.2193,25.2428,25.1881,25.1959,58300.0
2012-05-15 12:40:00,32.26,32.27,32.23,32.26,46500.0,25.1881,25.1959,25.1647,25.1881,46500.0
2012-05-15 12:50:00,32.26,32.26,32.18,32.18,47200.0,25.1881,25.1881,25.1257,25.1257,47200.0
2012-05-15 13:00:00,32.18,32.25,32.18,32.25,31400.0,25.1257,25.1803,25.1257,25.1803,31400.0
2012-05-15 13:10:00,32.24,32.28,32.23,32.26,98900.0,25.1725,25.2037,25.1647,25.1881,98900.0
2012-05-15 13:20:00,32.25,32.27,32.23,32.25,84000.0,25.1803,25.1959,25.1647,25.1803,84000.0
2012-05-15 13:30:00,32.24,32.25,32.2,32.2,84400.0,25.1725,25.1803,25.1413,25.1413,84400.0
2012-05-15 13:40:00,32.2,32.21,32.15,32.16,232100.0,25.1413,25.1491,25.1022,25.11,232100.0
2012-05-15 13:50:00,32.15,32.19,32.09,32.11,58600.0,25.1022,25.1335,25.0554,25.071,58600.0
2012-05-15 14:00:00,32.11,32.18,32.09,32.13,63600.0,25.071,25.1257,25.0554,25.0866,63600.0
2012-05-15 14:10:00,32.13,32.21,32.13,32.16,50900.0,25.0866,25.1491,25.0866,25.11,50900.0
2012-05-15 14:20:00,32.15,32.22,32.15,32.19,139000.0,25.1022,25.1569,25.1022,25.1335,139000.0
2012-05-15 14:30:00,32.2,32.22,32.11,32.12,69700.0,25.1413,25.1569,25.071,25.0788,69700.0
2012-05-15 14:40:00,32.12,32.13,32.04,32.06,95200.0,25.0788,25.0866,25.0163,25.032,95200.0
2012-05-15 14:50:00,32.05,32.05,32.01,32.02,33000.0,25.0241,25.0241,24.9929,25.0007,33000.0
2012-05-15 15:00:00,32.01,32.02,31.92,31.94,91800.0,24.9929,25.0007,24.9226,24.9383,91800.0
2012-05-15 15:10:00,31.94,31.96,31.84,31.89,184900.0,24.9383,24.9539,24.8602,24.8992,184900.0
2012-05-15 15:20:00,31.9,31.9,31.82,31.84,133200.0,24.907,24.907,24.8446,24.8602,133200.0
2012-05-15 15:30:00,31.84,31.94,31.83,31.92,93100.0,24.8602,24.9383,24.8524,24.9226,93100.0
2012-05-15 15:40:00,31.92,32.0,31.85,31.88,134900.0,24.9226,24.9851,24.868,24.8914,134900.0
2012-05-15 15:50:00,31.88,31.95,31.85,31.93,221100.0,24.8914,24.9461,24.868,24.9305,221100.0
2012-05-16 09:30:00,32.12,32.16,32.06,32.13,106000.0,25.0788,25.11,25.032,25.0866,106000.0
2012-05-16 09:40:00,32.15,32.28,32.07,32.28,97500.0,25.1022,25.2037,25.0398,25.2037,97500.0
2012-05-16 09:50:00,32.28,32.39,32.24,32.27,120800.0,25.2037,25.2896,25.1725,25.1959,120800.0
2012-05-16 10:00:00,32.27,32.31,32.11,32.13,101900.0,25.1959,25.2272,25.071,25.0866,101900.0
2012-05-16 10:10:00,32.12,32.17,32.05,32.17,81600.0,25.0788,25.1178,25.0241,25.1178,81600.0
2012-05-16 10:20:00,32.17,32.23,32.16,32.18,94000.0,25.1178,25.1647,25.11,25.1257,94000.0
2012-05-16 10:30:00,32.18,32.22,32.08,32.09,67300.0,25.1257,25.1569,25.0476,25.0554,67300.0
2012-05-16 10:40:00,32.08,32.18,32.07,32.13,46300.0,25.0476,25.1257,25.0398,25.0866,46300.0
2012-05-16 10:50:00,32.13,32.14,31.97,31.98,66600.0,25.0866,25.0944,24.9617,24.9695,66600.0
2012-05-16 11:00:00,31.98,32.03,31.85,31.91,145700.0,24.9695,25.0085,24.868,24.9148,145700.0
2012-05-16 11:10:00,31.91,32.02,31.9,31.96,241500.0,24.9148,25.0007,24.907,24.9539,241500.0
2012-05-16 11:20:00,31.95,31.95,31.87,31.9,44100.0,24.9461,24.9461,24.8836,24.907,44100.0
2012-05-16 11:30:00,31.9,31.98,31.88,31.88,51500.0,24.907,24.9695,24.8914,24.8914,51500.0
2012-05-16 11:40:00,31.88,31.89,31.8,31.88,42500.0,24.8914,24.8992,24.829,24.8914,42500.0
2012-05-16 11:50:00,31.88,31.92,31.88,31.9,39300.0,24.8914,24.9226,24.8914,24.907,39300.0
2012-05-16 12:00:00,31.89,31.91,31.84,31.89,31600.0,24.8992,24.9148,24.8602,24.8992,31600.0
2012-05-16 12:10:00,31.88,31.92,31.87,31.89,21500.0,24.8914,24.9226,24.8836,24.8992,21500.0
2012-05-16 12:20:00,31.9,31.9,31.82,31.88,36600.0,24.907,24.907,24.8446,24.8914,36600.0
2012-05-16 12:30:00,31.88,31.89,31.84,31.85,50000.0,24.8914,24.8992,24.8602,24.868,50000.0
2012-05-16 12:40:00,31.86,31.88,31.8,31.81,44600.0,24.8758,24.8914,24.829,24.8368,44600.0
2012-05-16 12:50:00,31.82,31.85,31.79,31.8,34200.0,24.8446,24.868,24.8211,24.829,34200.0
2012-05-16 13:00:00,31.8,31.84,31.79,31.83,33600.0,24.829,24.8602,24.8211,24.8524,33600.0
2012-05-16 13:10:00,31.83,31.88,31.82,31.87,24200.0,24.8524,24.8914,24.8446,24.8836,24200.0
2012-05-16 13:20:00,31.86,31.89,31.82,31.83,38300.0,24.8758,24.8992,24.8446,24.8524,38300.0
2012-05-16 13:30:00,31.82,31.83,31.78,31.8,34200.0,24.8446,24.8524,24.8133,24.829,34200.0
2012-05-16 13:40:00,31.8,31.86,31.77,31.85,184900.0,24.829,24.8758,24.8055,24.868,184900.0
2012-05-16 13:50:00,31.84,31.91,31.81,31.89,30300.0,24.8602,24.9148,24.8368,24.8992,30300.0
2012-05-16 14:00:00,31.9,31.98,31.81,31.83,57200.0,24.907,24.9695,24.8368,24.8524,57200.0
2012-05-16 14:10:00,31.82,31.83,31.76,31.82,57300.0,24.8446,24.8524,24.7977,24.8446,57300.0
2012-05-16 14:20:00,31.81,31.85,31.73,31.77,74900.0,24.8368,24.868,24.7743,24.8055,74900.0
2012-05-16 14:30:00,31.76,31.81,31.73,31.79,104000.0,24.7977,24.8368,24.7743,24.8211,104000.0
2012-05-16 14:40:00,31.78,31.89,31.77,31.85,52000.0,24.8133,24.8992,24.8055,24.868,52000.0
2012-05-16 14:50:00,31.86,31.92,31.85,31.87,51600.0,24.8758,24.9226,24.868,24.8836,51600.0
2012-05-16 15:00:00,31.87,31.89,31.8,31.81,44400.0,24.8836,24.8992,24.829,24.8368,44400.0
2012-05-16 15:10:00,31.81,31.81,31.74,31.75,91100.0,24.8368,24.8368,24.7821,24.7899,91100.0
2012-05-16 15:20:00,31.75,31.79,31.74,31.75,106500.0,24.7899,24.8211,24.7821,24.7899,106500.0
2012-05-16 15:30:00,31.75,31.83,31.75,31.8,140700.0,24.7899,24.8524,24.7899,24.829,140700.0
2012-05-16 15:40:00,31.8,31.82,31.78,31.8,218900.0,24.829,24.8446,24.8133,24.829,218900.0
2012-05-16 15:50:00,31.8,31.81,31.74,31.76,358400.0,24.829,24.8368,24.7821,24.7977,358400.0
2012-05-17 09:30:00,31.85,31.94,31.71,31.71,76800.0,24.868,24.9383,24.7587,24.7587,76800.0
2012-05-17 09:40:00,31.7,31.76,31.68,31.68,35000.0,24.7509,24.7977,24.7353,24.7353,35000.0
2012-05-17 09:50:00,31.68,31.68,31.6,31.66,47700.0,24.7353,24.7353,24.6728,24.7196,47700.0
2012-05-17 10:00:00,31.67,31.67,31.47,31.62,116400.0,24.7274,24.7274,24.5713,24.6884,116400.0
2012-05-17 10:10:00,31.61,31.74,31.6,31.72,71600.0,24.6806,24.7821,24.6728,24.7665,71600.0
2012-05-17 10:20:00,31.72,31.76,31.71,31.74,132700.0,24.7665,24.7977,24.7587,24.7821,132700.0
2012-05-17 10:30:00,31.74,31.75,31.63,31.75,75200.0,24.7821,24.7899,24.6962,24.7899,75200.0
2012-05-17 10:40:00,31.75,31.79,31.72,31.73,102900.0,24.7899,24.8211,24.7665,24.7743,102900.0
2012-05-17 10:50:00,31.73,31.83,31.72,31.78,79200.0,24.7743,24.8524,24.7665,24.8133,79200.0
2012-05-17 11:00:00,31.78,31.8,31.71,31.75,99500.0,24.8133,24.829,24.7587,24.7899,99500.0
2012-05-17 11:10:00,31.75,31.8,31.74,31.78,90300.0,24.7899,24.829,24.7821,24.8133,90300.0
2012-05-17 11:20:00,31.79,31.79,31.67,31.7,140300.0,24.8211,24.8211,24.7274,24.7509,140300.0
2012-05-17 11:30:00,31.7,31.71,31.55,31.56,126400.0,24.7509,24.7587,24.6338,24.6416,126400.0
2012-05-17 11:40:00,31.55,31.59,31.5,31.54,100600.0,24.6338,24.665,24.5947,24.6259,100600.0
2012-05-17 11:50:00,31.55,31.55,31.43,31.44,230000.0,24.6338,24.6338,24.5401,24.5479,230000.0
2012-05-17 12:00:00,31.44,31.45,31.3,31.38,221000.0,24.5479,24.5557,24.4386,24.501,221000.0
2012-05-17 12:10:00,31.39,31.45,31.34,31.43,117200.0,24.5088,24.5557,24.4698,24.5401,117200.0
2012-05-17 12:20:00,31.44,31.5,31.4,31.41,453700.0,24.5479,24.5947,24.5166,24.5244,453700.0
2012-05-17 12:30:00,31.42,31.42,31.34,31.4,79400.0,24.5323,24.5323,24.4698,24.5166,79400.0
2012-05-17 12:40:00,31.4,31.47,31.39,31.46,94500.0,24.5166,24.5713,24.5088,24.5635,94500.0
2012-05-17 12:50:00,31.45,31.5,31.42,31.47,52100.0,24.5557,24.5947,24.5323,24.5713,52100.0
2012-05-17 13:00:00,31.47,31.65,31.47,31.63,63600.0,24.5713,24.7118,24.5713,24.6962,63600.0
2012-05-17 13:10:00,31.63,31.69,31.59,31.69,80700.0,24.6962,24.7431,24.665,24.7431,80700.0
2012-05-17 13:20:00,31.69,31.7,31.61,31.62,35700.0,24.7431,24.7509,24.6806,24.6884,35700.0
2012-05-17 13:30:00,31.62,31.63,31.53,31.53,42100.0,24.6884,24.6962,24.6181,24.6181,42100.0
2012-05-17 13:40:00,31.54,31.57,31.5,31.52,60200.0,24.6259,24.6494,24.5947,24.6103,60200.0
2012-05-17 13:50:00,31.52,31.59,31.52,31.55,44500.0,24.6103,24.665,24.6103,24.6338,44500.0
2012-05-17 14:00:00,31.55,31.58,31.5,31.52,52800.0,24.6338,24.6572,24.5947,24.6103,52800.0
2012-05-17 14:10:00,31.52,31.59,31.5,31.52,71600.0,24.6103,24.665,24.5947,24.6103,71600.0
2012-05-17 14:20:00,31.53,31.6,31.52,31.56,78500.0,24.6181,24.6728,24.6103,24.6416,78500.0
2012-05-17 14:30:00,31.56,31.57,31.49,31.5,109500.0,24.6416,24.6494,24.5869,24.5947,109500.0
2012-05-17 14:40:00,31.49,31.53,31.45,31.47,94000.0,24.5869,24.6181,24.5557,24.5713,94000.0
2012-05-17 14:50:00,31.46,31.48,31.42,31.46,161900.0,24.5635,24.5791,24.5323,24.5635,161900.0
2012-05-17 15:00:00,31.45,31.53,31.45,31.5,239800.0,24.5557,24.6181,24.5557,24.5947,239800.0
2012-05-17 15:10:00,31.5,31.53,31.48,31.52,182000.0,24.5947,24.6181,24.5791,24.6103,182000.0
2012-05-17 15:20:00,31.52,31.54,31.5,31.52,142900.0,24.6103,24.6259,24.5947,24.6103,142900.0
2012-05-17 15:30:00,31.53,31.54,31.49,31.53,336300.0,24.6181,24.6259,24.5869,24.6181,336300.0
2012-05-17 15:40:00,31.52,31.56,31.49,31.56,451500.0,24.6103,24.6416,24.5869,24.6416,451500.0
2012-05-17 15:50:00,31.55,31.66,31.54,31.58,956200.0,24.6338,24.7196,24.6259,24.6572,956200.0
2012-05-18 09:30:00,31.53,31.61,31.35,31.43,657000.0,24.6181,24.6806,24.4776,24.5401,657000.0
2012-05-18 09:40:00,31.44,31.44,31.27,31.36,176700.0,24.5479,24.5479,24.4151,24.4854,176700.0
2012-05-18 09:50:00,31.36,31.42,31.34,31.37,142300.0,24.4854,24.5323,24.4698,24.4932,142300.0
2012-05-18 10:00:00,31.36,31.48,31.34,31.44,151600.0,24.4854,24.5791,24.4698,24.5479,151600.0
2012-05-18 10:10:00,31.44,31.46,31.38,31.39,199800.0,24.5479,24.5635,24.501,24.5088,199800.0
2012-05-18 10:20:00,31.4,31.4,31.33,31.35,94800.0,24.5166,24.5166,24.462,24.4776,94800.0
2012-05-18 10:30:00,31.34,31.35,31.25,31.32,113700.0,24.4698,24.4776,24.3995,24.4542,113700.0
2012-05-18 10:40:00,31.32,31.33,31.2,31.24,124700.0,24.4542,24.462,24.3605,24.3917,124700.0
2012-05-18 10:50:00,31.24,31.31,31.2,31.23,106800.0,24.3917,24.4464,24.3605,24.3839,106800.0
2012-05-18 11:00:00,31.23,31.25,31.09,31.09,112600.0,24.3839,24.3995,24.2746,24.2746,112600.0
2012-05-18 11:10:00,31.09,31.16,31.06,31.07,170600.0,24.2746,24.3292,24.2512,24.259,170600.0
2012-05-18 11:20:00,31.07,31.08,31.0,31.01,94800.0,24.259,24.2668,24.2043,24.2121,94800.0
2012-05-18 11:30:00,31.01,31.04,30.84,30.91,123500.0,24.2121,24.2356,24.0794,24.1341,123500.0
2012-05-18 11:40:00,30.92,30.94,30.76,30.78,57700.0,24.1419,24.1575,24.0169,24.0326,57700.0
2012-05-18 11:50:00,30.77,30.79,30.69,30.73,131400.0,24.0247,24.0404,23.9623,23.9935,131400.0
2012-05-18 12:00:00,30.73,30.78,30.73,30.76,260500.0,23.9935,24.0326,23.9935,24.0169,260500.0
2012-05-18 12:10:00,30.76,30.84,30.76,30.83,195300.0,24.0169,24.0794,24.0169,24.0716,195300.0
2012-05-18 12:20:00,30.82,30.88,30.81,30.84,71500.0,24.0638,24.1106,24.056,24.0794,71500.0
2012-05-18 12:30:00,30.85,30.87,30.79,30.85,182700.0,24.0872,24.1028,24.0404,24.0872,182700.0
2012-05-18 12:40:00,30.86,30.93,30.85,30.92,62300.0,24.095,24.1497,24.0872,24.1419,62300.0
2012-05-18 12:50:00,30.92,30.92,30.84,30.86,75600.0,24.1419,24.1419,24.0794,24.095,75600.0
2012-05-18 13:00:00,30.87,30.87,30.83,30.85,147300.0,24.1028,24.1028,24.0716,24.0872,147300.0
2012-05-18 13:10:00,30.85,30.92,30.84,30.89,59700.0,24.0872,24.1419,24.0794,24.1184,59700.0
2012-05-18 13:20:00,30.89,30.9,30.84,30.85,120000.0,24.1184,24.1262,24.0794,24.0872,120000.0
2012-05-18 13:30:00,30.84,30.85,30.8,30.8,80500.0,24.0794,24.0872,24.0482,24.0482,80500.0
2012-05-18 13:40:00,30.8,30.85,30.78,30.8,175200.0,24.0482,24.0872,24.0326,24.0482,175200.0
2012-05-18 13:50:00,30.8,30.82,30.78,30.8,139500.0,24.0482,24.0638,24.0326,24.0482,139500.0
2012-05-18 14:00:00,30.79,30.82,30.78,30.8,276100.0,24.0404,24.0638,24.0326,24.0482,276100.0
2012-05-18 14:10:00,30.79,30.85,30.79,30.82,127500.0,24.0404,24.0872,24.0404,24.0638,127500.0
2012-05-18 14:20:00,30.82,30.85,30.78,30.8,136500.0,24.0638,24.0872,24.0326,24.0482,136500.0
2012-05-18 14:30:00,30.8,30.84,30.79,30.82,211300.0,24.0482,24.0794,24.0404,24.0638,211300.0
2012-05-18 14:40:00,30.81,30.83,30.79,30.82,217600.0,24.056,24.0716,24.0404,24.0638,217600.0
2012-05-18 14:50:00,30.81,30.87,30.81,30.87,115700.0,24.056,24.1028,24.056,24.1028,115700.0
2012-05-18 15:00:00,30.86,30.95,30.82,30.93,256100.0,24.095,24.1653,24.0638,24.1497,256100.0
2012-05-18 15:10:00,30.92,30.99,30.92,30.95,112600.0,24.1419,24.1965,24.1419,24.1653,112600.0
2012-05-18 15:20:00,30.94,30.95,30.83,30.84,177000.0,24.1575,24.1653,24.0716,24.0794,177000.0
2012-05-18 15:30:00,30.84,30.9,30.8,30.83,169300.0,24.0794,24.1262,24.0482,24.0716,169300.0
2012-05-18 15:40:00,30.83,30.85,30.8,30.83,355800.0,24.0716,24.0872,24.0482,24.0716,355800.0
2012-05-18 15:50:00,30.83,30.88,30.8,30.85,733500.0,24.0716,24.1106,24.0482,24.0872,733500.0
2012-05-21 09:30:00,30.98,31.03,30.93,31.0,178100.0,24.1887,24.2277,24.1497,24.2043,178100.0
2012-05-21 09:40:00,31.0,31.02,30.96,30.97,94600.0,24.2043,24.2199,24.1731,24.1809,94600.0
2012-05-21 09:50:00,30.97,30.99,30.8,30.91,136100.0,24.1809,24.1965,24.0482,24.1341,136100.0
2012-05-21 10:00:00,30.91,31.0,30.87,31.0,66700.0,24.1341,24.2043,24.1028,24.2043,66700.0
2012-05-21 10:10:00,30.99,31.12,30.95,31.11,53800.0,24.1965,24.298,24.1653,24.2902,53800.0
2012-05-21 10:20:00,31.1,31.18,31.06,31.17,53600.0,24.2824,24.3449,24.2512,24.3371,53600.0
2012-05-21 10:30:00,31.17,31.23,31.17,31.19,77400.0,24.3371,24.3839,24.3371,24.3527,77400.0
2012-05-21 10:40:00,31.18,31.21,31.14,31.19,103300.0,24.3449,24.3683,24.3136,24.3527,103300.0
2012-05-21 10:50:00,31.19,31.29,31.19,31.26,46900.0,24.3527,24.4308,24.3527,24.4073,46900.0
2012-05-21 11:00:00,31.26,31.26,31.2,31.21,50400.0,24.4073,24.4073,24.3605,24.3683,50400.0
2012-05-21 11:10:00,31.21,31.27,31.19,31.25,76900.0,24.3683,24.4151,24.3527,24.3995,76900.0
2012-05-21 11:20:00,31.25,31.36,31.22,31.35,550300.0,24.3995,24.4854,24.3761,24.4776,550300.0
2012-05-21 11:30:00,31.36,31.4,31.32,31.32,68200.0,24.4854,24.5166,24.4542,24.4542,68200.0
2012-05-21 11:40:00,31.31,31.35,31.28,31.34,32700.0,24.4464,24.4776,24.4229,24.4698,32700.0
2012-05-21 11:50:00,31.35,31.43,31.34,31.42,64000.0,24.4776,24.5401,24.4698,24.5323,64000.0
2012-05-21 12:00:00,31.41,31.45,31.39,31.43,50200.0,24.5244,24.5557,24.5088,24.5401,50200.0
2012-05-21 12:10:00,31.43,31.5,31.42,31.49,57100.0,24.5401,24.5947,24.5323,24.5869,57100.0
2012-05-21 12:20:00,31.49,31.53,31.48,31.53,38600.0,24.5869,24.6181,24.5791,24.6181,38600.0
2012-05-21 12:30:00,31.53,31.53,31.44,31.45,72000.0,24.6181,24.6181,24.5479,24.5557,72000.0
2012-05-21 12:40:00,31.46,31.46,31.44,31.45,22100.0,24.5635,24.5635,24.5479,24.5557,22100.0
2012-05-21 12:50:00,31.45,31.45,31.42,31.45,35900.0,24.5557,24.5557,24.5323,24.5557,35900.0
2012-05-21 13:00:00,31.44,31.52,31.43,31.51,94900.0,24.5479,24.6103,24.5401,24.6025,94900.0
2012-05-21 13:10:00,31.5,31.53,31.43,31.45,61800.0,24.5947,24.6181,24.5401,24.5557,61800.0
2012-05-21 13:20:00,31.45,31.49,31.44,31.49,51900.0,24.5557,24.5869,24.5479,24.5869,51900.0
2012-05-21 13:30:00,31.49,31.57,31.49,31.55,115700.0,24.5869,24.6494,24.5869,24.6338,115700.0
2012-05-21 13:40:00,31.55,31.57,31.51,31.53,101300.0,24.6338,24.6494,24.6025,24.6181,101300.0
2012-05-21 13:50:00,31.52,31.54,31.49,31.51,33400.0,24.6103,24.6259,24.5869,24.6025,33400.0
2012-05-21 14:00:00,31.5,31.52,31.45,31.48,43500.0,24.5947,24.6103,24.5557,24.5791,43500.0
2012-05-21 14:10:00,31.48,31.57,31.46,31.57,60300.0,24.5791,24.6494,24.5635,24.6494,60300.0
2012-05-21 14:20:00,31.57,31.61,31.53,31.53,97700.0,24.6494,24.6806,24.6181,24.6181,97700.0
2012-05-21 14:30:00,31.53,31.58,31.52,31.56,58500.0,24.6181,24.6572,24.6103,24.6416,58500.0
2012-05-21 14:40:00,31.57,31.61,31.55,31.59,82700.0,24.6494,24.6806,24.6338,24.665,82700.0
2012-05-21 14:50:00,31.6,31.65,31.59,31.62,91600.0,24.6728,24.7118,24.665,24.6884,91600.0
2012-05-21 15:00:00,31.63,31.66,31.62,31.66,52700.0,24.6962,24.7196,24.6884,24.7196,52700.0
2012-05-21 15:10:00,31.66,31.69,31.65,31.69,115600.0,24.7196,24.7431,24.7118,24.7431,115600.0
2012-05-21 15:20:00,31.68,31.72,31.68,31.69,141300.0,24.7353,24.7665,24.7353,24.7431,141300.0
2012-05-21 15:30:00,31.7,31.7,31.67,31.68,172200.0,24.7509,24.7509,24.7274,24.7353,172200.0
2012-05-21 15:40:00,31.68,31.7,31.67,31.7,190700.0,24.7353,24.7509,24.7274,24.7509,190700.0
2012-05-21 15:50:00,31.7,31.76,31.69,31.75,333900.0,24.7509,24.7977,24.7431,24.7899,333900.0
2012-05-22 09:30:00,32.2,32.26,32.16,32.16,227200.0,25.1413,25.1881,25.11,25.11,227200.0
2012-05-22 09:40:00,32.16,32.29,32.16,32.23,127700.0,25.11,25.2115,25.11,25.1647,127700.0
2012-05-22 09:50:00,32.24,32.32,32.18,32.19,102800.0,25.1725,25.235,25.1257,25.1335,102800.0
2012-05-22 10:00:00,32.2,32.38,32.18,32.33,129400.0,25.1413,25.2818,25.1257,25.2428,129400.0
2012-05-22 10:10:00,32.33,32.34,32.29,32.33,105300.0,25.2428,25.2506,25.2115,25.2428,105300.0
2012-05-22 10:20:00,32.33,32.35,32.22,32.22,84300.0,25.2428,25.2584,25.1569,25.1569,84300.0
2012-05-22 10:30:00,32.22,32.35,32.22,32.29,110700.0,25.1569,25.2584,25.1569,25.2115,110700.0
2012-05-22 10:40:00,32.29,32.33,32.28,32.33,88000.0,25.2115,25.2428,25.2037,25.2428,88000.0
2012-05-22 10:50:00,32.33,32.33,32.28,32.3,97500.0,25.2428,25.2428,25.2037,25.2193,97500.0
2012-05-22 11:00:00,32.31,32.36,32.3,32.33,101200.0,25.2272,25.2662,25.2193,25.2428,101200.0
2012-05-22 11:10:00,32.32,32.36,32.3,32.35,108500.0,25.235,25.2662,25.2193,25.2584,108500.0
2012-05-22 11:20:00,32.36,32.38,32.31,32.31,61100.0,25.2662,25.2818,25.2272,25.2272,61100.0
2012-05-22 11:30:00,32.31,32.4,32.29,32.34,83000.0,25.2272,25.2974,25.2115,25.2506,83000.0
2012-05-22 11:40:00,32.34,32.35,32.27,32.27,37900.0,25.2506,25.2584,25.1959,25.1959,37900.0
2012-05-22 11:50:00,32.28,32.3,32.21,32.22,119000.0,25.2037,25.2193,25.1491,25.1569,119000.0
2012-05-22 12:00:00,32.23,32.29,32.18,32.25,139800.0,25.1647,25.2115,25.1257,25.1803,139800.0
2012-05-22 12:10:00,32.25,32.32,32.23,32.29,70600.0,25.1803,25.235,25.1647,25.2115,70600.0
2012-05-22 12:20:00,32.28,32.28,32.23,32.27,86000.0,25.2037,25.2037,25.1647,25.1959,86000.0
2012-05-22 12:30:00,32.27,32.28,32.21,32.22,51900.0,25.1959,25.2037,25.1491,25.1569,51900.0
2012-05-22 12:40:00,32.23,32.29,32.23,32.26,78700.0,25.1647,25.2115,25.1647,25.1881,78700.0
2012-05-22 12:50:00,32.27,32.28,32.24,32.26,50400.0,25.1959,25.2037,25.1725,25.1881,50400.0
2012-05-22 13:00:00,32.27,32.33,32.27,32.32,37700.0,25.1959,25.2428,25.1959,25.235,37700.0
2012-05-22 13:10:00,32.32,32.33,32.24,32.25,71200.0,25.235,25.2428,25.1725,25.1803,71200.0
2012-05-22 13:20:00,32.25,32.29,32.25,32.25,52800.0,25.1803,25.2115,25.1803,25.1803,52800.0
2012-05-22 13:30:00,32.25,32.36,32.25,32.31,76300.0,25.1803,25.2662,25.1803,25.2272,76300.0
2012-05-22 13:40:00,32.31,32.31,32.25,32.27,56700.0,25.2272,25.2272,25.1803,25.1959,56700.0
2012-05-22 13:50:00,32.27,32.31,32.26,32.28,47300.0,25.1959,25.2272,25.1881,25.2037,47300.0
2012-05-22 14:00:00,32.28,32.35,32.28,32.32,78200.0,25.2037,25.2584,25.2037,25.235,78200.0
2012-05-22 14:10:00,32.32,32.35,32.28,32.35,126800.0,25.235,25.2584,25.2037,25.2584,126800.0
2012-05-22 14:20:00,32.35,32.39,32.33,32.35,155800.0,25.2584,25.2896,25.2428,25.2584,155800.0
2012-05-22 14:30:00,32.35,32.35,32.25,32.25,109500.0,25.2584,25.2584,25.1803,25.1803,109500.0
2012-05-22 14:40:00,32.24,32.3,32.21,32.26,102200.0,25.1725,25.2193,25.1491,25.1881,102200.0
2012-05-22 14:50:00,32.26,32.28,32.21,32.26,67300.0,25.1881,25.2037,25.1491,25.1881,67300.0
2012-05-22 15:00:00,32.26,32.28,32.2,32.21,96700.0,25.1881,25.2037,25.1413,25.1491,96700.0
2012-05-22 15:10:00,32.21,32.21,32.11,32.12,120800.0,25.1491,25.1491,25.071,25.0788,120800.0
2012-05-22 15:20:00,32.12,32.15,32.06,32.06,154800.0,25.0788,25.1022,25.032,25.032,154800.0
2012-05-22 15:30:00,32.06,32.06,31.95,31.96,153400.0,25.032,25.032,24.9461,24.9539,153400.0
2012-05-22 15:40:00,31.96,32.03,31.94,31.98,733200.0,24.9539,25.0085,24.9383,24.9695,733200.0
2012-05-22 15:50:00,31.98,32.06,31.98,32.03,448200.0,24.9695,25.032,24.9695,25.0085,448200.0
2012-05-23 09:30:00,31.73,31.81,31.62,31.78,107100.0,24.9688,25.0317,24.8822,25.0081,107100.0
2012-05-23 09:40:00,31.78,31.89,31.78,31.78,47300.0,25.0081,25.0947,25.0081,25.0081,47300.0
2012-05-23 09:50:00,31.77,31.97,31.76,31.95,61400.0,25.0002,25.1576,24.9924,25.1419,61400.0
2012-05-23 10:00:00,31.94,31.98,31.76,31.78,102100.0,25.134,25.1655,24.9924,25.0081,102100.0
2012-05-23 10:10:00,31.78,31.84,31.74,31.79,283600.0,25.0081,25.0553,24.9766,25.016,283600.0
2012-05-23 10:20:00,31.79,31.81,31.69,31.7,128500.0,25.016,25.0317,24.9373,24.9452,128500.0
2012-05-23 10:30:00,31.7,31.71,31.53,31.53,68500.0,24.9452,24.953,24.8114,24.8114,68500.0
2012-05-23 10:40:00,31.53,31.6,31.47,31.5,99700.0,24.8114,24.8665,24.7642,24.7878,99700.0
2012-05-23 10:50:00,31.5,31.59,31.49,31.54,65200.0,24.7878,24.8586,24.7799,24.8192,65200.0
2012-05-23 11:00:00,31.54,31.62,31.51,31.54,161200.0,24.8192,24.8822,24.7956,24.8192,161200.0
2012-05-23 11:10:00,31.54,31.56,31.5,31.5,128900.0,24.8192,24.835,24.7878,24.7878,128900.0
2012-05-23 11:20:00,31.5,31.55,31.49,31.51,131900.0,24.7878,24.8271,24.7799,24.7956,131900.0
2012-05-23 11:30:00,31.51,31.62,31.51,31.61,92200.0,24.7956,24.8822,24.7956,24.8743,92200.0
2012-05-23 11:40:00,31.61,31.69,31.61,31.63,91200.0,24.8743,24.9373,24.8743,24.8901,91200.0
2012-05-23 11:50:00,31.65,31.66,31.61,31.64,94800.0,24.9058,24.9137,24.8743,24.8979,94800.0
2012-05-23 12:00:00,31.63,31.66,31.59,31.62,146900.0,24.8901,24.9137,24.8586,24.8822,146900.0
2012-05-23 12:10:00,31.63,31.63,31.56,31.61,121600.0,24.8901,24.8901,24.835,24.8743,121600.0
2012-05-23 12:20:00,31.62,31.62,31.52,31.55,54400.0,24.8822,24.8822,24.8035,24.8271,54400.0
2012-05-23 12:30:00,31.55,31.63,31.54,31.63,57300.0,24.8271,24.8901,24.8192,24.8901,57300.0
2012-05-23 12:40:00,31.63,31.66,31.61,31.62,61400.0,24.8901,24.9137,24.8743,24.8822,61400.0
2012-05-23 12:50:00,31.63,31.66,31.47,31.48,118800.0,24.8901,24.9137,24.7642,24.772,118800.0
2012-05-23 13:00:00,31.49,31.56,31.48,31.5,132200.0,24.7799,24.835,24.772,24.7878,132200.0
2012-05-23 13:10:00,31.5,31.54,31.42,31.43,139300.0,24.7878,24.8192,24.7248,24.7327,139300.0
2012-05-23 13:20:00,31.42,31.56,31.42,31.56,101500.0,24.7248,24.835,24.7248,24.835,101500.0
2012-05-23 13:30:00,31.56,31.59,31.54,31.55,47700.0,24.835,24.8586,24.8192,24.8271,47700.0
2012-05-23 13:40:00,31.57,31.6,31.54,31.59,65400.0,24.8429,24.8665,24.8192,24.8586,65400.0
2012-05-23 13:50:00,31.59,31.67,31.52,31.67,67300.0,24.8586,24.9215,24.8035,24.9215,67300.0
2012-05-23 14:00:00,31.66,31.67,31.58,31.62,39400.0,24.9137,24.9215,24.8507,24.8822,39400.0
2012-05-23 14:10:00,31.61,31.61,31.47,31.48,58200.0,24.8743,24.8743,24.7642,24.772,58200.0
2012-05-23 14:20:00,31.49,31.51,31.47,31.48,33900.0,24.7799,24.7956,24.7642,24.772,33900.0
2012-05-23 14:30:00,31.47,31.57,31.45,31.56,40700.0,24.7642,24.8429,24.7484,24.835,40700.0
2012-05-23 14:40:00,31.55,31.65,31.53,31.57,50600.0,24.8271,24.9058,24.8114,24.8429,50600.0
2012-05-23 14:50:00,31.56,31.66,31.56,31.64,43800.0,24.835,24.9137,24.835,24.8979,43800.0
2012-05-23 15:00:00,31.64,31.67,31.58,31.67,89100.0,24.8979,24.9215,24.8507,24.9215,89100.0
2012-05-23 15:10:00,31.68,31.72,31.61,31.72,68900.0,24.9294,24.9609,24.8743,24.9609,68900.0
2012-05-23 15:20:00,31.72,31.77,31.66,31.73,121000.0,24.9609,25.0002,24.9137,24.9688,121000.0
2012-05-23 15:30:00,31.72,31.91,31.72,31.88,148000.0,24.9609,25.1104,24.9609,25.0868,148000.0
2012-05-23 15:40:00,31.88,31.95,31.84,31.85,152400.0,25.0868,25.1419,25.0553,25.0632,152400.0
2012-05-23 15:50:00,31.85,31.89,31.78,31.86,249200.0,25.0632,25.0947,25.0081,25.0711,249200.0
2012-05-24 09:30:00,32.04,32.11,31.91,31.93,66000.0,25.2127,25.2678,25.1104,25.1261,66000.0
2012-05-24 09:40:00,31.93,32.05,31.88,31.91,70400.0,25.1261,25.2206,25.0868,25.1104,70400.0
2012-05-24 09:50:00,31.91,31.98,31.87,31.93,72300.0,25.1104,25.1655,25.0789,25.1261,72300.0
2012-05-24 10:00:00,31.93,32.02,31.91,32.0,81800.0,25.1261,25.197,25.1104,25.1812,81800.0
2012-05-24 10:10:00,31.99,32.01,31.92,31.97,84900.0,25.1734,25.1891,25.1183,25.1576,84900.0
2012-05-24 10:20:00,31.94,31.98,31.83,31.85,125200.0,25.134,25.1655,25.0474,25.0632,125200.0
2012-05-24 10:30:00,31.84,32.06,31.82,32.05,79400.0,25.0553,25.2284,25.0396,25.2206,79400.0
2012-05-24 10:40:00,32.04,32.11,31.97,31.97,67400.0,25.2127,25.2678,25.1576,25.1576,67400.0
2012-05-24 10:50:00,31.98,32.01,31.93,31.95,84600.0,25.1655,25.1891,25.1261,25.1419,84600.0
2012-05-24 11:00:00,31.96,32.07,31.96,32.05,79500.0,25.1497,25.2363,25.1497,25.2206,79500.0
2012-05-24 11:10:00,32.05,32.12,32.05,32.08,59000.0,25.2206,25.2757,25.2206,25.2442,59000.0
2012-05-24 11:20:00,32.08,32.14,32.01,32.05,120000.0,25.2442,25.2914,25.1891,25.2206,120000.0
2012-05-24 11:30:00,32.05,32.08,32.02,32.06,171700.0,25.2206,25.2442,25.197,25.2284,171700.0
2012-05-24 11:40:00,32.06,32.07,32.02,32.06,100100.0,25.2284,25.2363,25.197,25.2284,100100.0
2012-05-24 11:50:00,32.05,32.11,32.04,32.05,108700.0,25.2206,25.2678,25.2127,25.2206,108700.0
2012-05-24 12:00:00,32.05,32.05,31.85,31.89,113200.0,25.2206,25.2206,25.0632,25.0947,113200.0
2012-05-24 12:10:00,31.9,31.94,31.86,31.89,71400.0,25.1025,25.134,25.0711,25.0947,71400.0
2012-05-24 12:20:00,31.89,31.96,31.89,31.92,33400.0,25.0947,25.1497,25.0947,25.1183,33400.0
2012-05-24 12:30:00,31.92,32.0,31.89,31.97,87500.0,25.1183,25.1812,25.0947,25.1576,87500.0
2012-05-24 12:40:00,31.97,32.07,31.96,32.07,54800.0,25.1576,25.2363,25.1497,25.2363,54800.0
2012-05-24 12:50:00,32.07,32.09,31.99,32.08,73100.0,25.2363,25.252,25.1734,25.2442,73100.0
2012-05-24 13:00:00,32.08,32.17,32.07,32.14,38000.0,25.2442,25.315,25.2363,25.2914,38000.0
2012-05-24 13:10:00,32.13,32.17,32.12,32.14,46400.0,25.2835,25.315,25.2757,25.2914,46400.0
2012-05-24 13:20:00,32.13,32.18,32.06,32.06,37500.0,25.2835,25.3229,25.2284,25.2284,37500.0
2012-05-24 13:30:00,32.05,32.17,32.02,32.16,78400.0,25.2206,25.315,25.197,25.3071,78400.0
2012-05-24 13:40:00,32.17,32.17,32.04,32.04,80400.0,25.315,25.315,25.2127,25.2127,80400.0
2012-05-24 13:50:00,32.04,32.06,31.94,31.94,145900.0,25.2127,25.2284,25.134,25.134,145900.0
2012-05-24 14:00:00,31.95,32.06,31.95,31.99,31800.0,25.1419,25.2284,25.1419,25.1734,31800.0
2012-05-24 14:10:00,31.99,32.01,31.91,32.0,67000.0,25.1734,25.1891,25.1104,25.1812,67000.0
2012-05-24 14:20:00,31.99,32.04,31.97,32.03,27800.0,25.1734,25.2127,25.1576,25.2048,27800.0
2012-05-24 14:30:00,32.03,32.11,32.01,32.06,42900.0,25.2048,25.2678,25.1891,25.2284,42900.0
2012-05-24 14:40:00,32.05,32.07,31.96,32.05,54700.0,25.2206,25.2363,25.1497,25.2206,54700.0
2012-05-24 14:50:00,32.06,32.1,32.02,32.02,61800.0,25.2284,25.2599,25.197,25.197,61800.0
2012-05-24 15:00:00,32.02,32.12,32.01,32.06,104900.0,25.197,25.2757,25.1891,25.2284,104900.0
2012-05-24 15:10:00,32.07,32.07,31.96,31.99,135000.0,25.2363,25.2363,25.1497,25.1734,135000.0
2012-05-24 15:20:00,31.99,32.17,31.96,32.11,163500.0,25.1734,25.315,25.1497,25.2678,163500.0
2012-05-24 15:30:00,32.11,32.19,32.09,32.11,144100.0,25.2678,25.3307,25.252,25.2678,144100.0
2012-05-24 15:40:00,32.11,32.15,32.08,32.13,208900.0,25.2678,25.2993,25.2442,25.2835,208900.0
2012-05-24 15:50:00,32.14,32.16,32.11,32.15,251000.0,25.2914,25.3071,25.2678,25.2993,251000.0
2012-05-25 09:30:00,32.15,32.3,32.14,32.25,76400.0,25.2993,25.4173,25.2914,25.378,76400.0
2012-05-25 09:40:00,32.24,32.29,32.1,32.22,67700.0,25.3701,25.4094,25.2599,25.3543,67700.0
2012-05-25 09:50:00,32.21,32.33,32.15,32.3,68800.0,25.3465,25.4409,25.2993,25.4173,68800.0
2012-05-25 10:00:00,32.29,32.32,32.16,32.19,71900.0,25.4094,25.433,25.3071,25.3307,71900.0
2012-05-25 10:10:00,32.19,32.2,31.98,32.08,278900.0,25.3307,25.3386,25.1655,25.2442,278900.0
2012-05-25 10:20:00,32.08,32.13,32.03,32.09,66400.0,25.2442,25.2835,25.2048,25.252,66400.0
2012-05-25 10:30:00,32.09,32.2,32.09,32.16,47400.0,25.252,25.3386,25.252,25.3071,47400.0
2012-05-25 10:40:00,32.15,32.15,32.03,32.06,41400.0,25.2993,25.2993,25.2048,25.2284,41400.0
2012-05-25 10:50:00,32.05,32.08,32.02,32.04,48400.0,25.2206,25.2442,25.197,25.2127,48400.0
2012-05-25 11:00:00,32.05,32.18,32.05,32.14,98800.0,25.2206,25.3229,25.2206,25.2914,98800.0
2012-05-25 11:10:00,32.13,32.17,32.11,32.14,84300.0,25.2835,25.315,25.2678,25.2914,84300.0
2012-05-25 11:20:00,32.14,32.22,32.12,32.18,72800.0,25.2914,25.3543,25.2757,25.3229,72800.0
2012-05-25 11:30:00,32.18,32.19,32.09,32.12,44500.0,25.3229,25.3307,25.252,25.2757,44500.0
2012-05-25 11:40:00,32.11,32.13,32.09,32.11,28200.0,25.2678,25.2835,25.252,25.2678,28200.0
2012-05-25 11:50:00,32.12,32.14,32.09,32.13,30500.0,25.2757,25.2914,25.252,25.2835,30500.0
2012-05-25 12:00:00,32.13,32.14,32.06,32.07,59200.0,25.2835,25.2914,25.2284,25.2363,59200.0
2012-05-25 12:10:00,32.06,32.07,32.04,32.04,44500.0,25.2284,25.2363,25.2127,25.2127,44500.0
2012-05-25 12:20:00,32.05,32.09,32.02,32.05,53100.0,25.2206,25.252,25.197,25.2206,53100.0
2012-05-25 12:30:00,32.04,32.07,32.04,32.06,31500.0,25.2127,25.2363,25.2127,25.2284,31500.0
2012-05-25 12:40:00,32.07,32.07,32.04,32.04,17600.0,25.2363,25.2363,25.2127,25.2127,17600.0
2012-05-25 12:50:00,32.05,32.08,32.03,32.03,41000.0,25.2206,25.2442,25.2048,25.2048,41000.0
2012-05-25 13:00:00,32.03,32.03,32.01,32.01,36700.0,25.2048,25.2048,25.1891,25.1891,36700.0
2012-05-25 13:10:00,32.01,32.03,32.01,32.02,42000.0,25.1891,25.2048,25.1891,25.197,42000.0
2012-05-25 13:20:00,32.03,32.04,32.01,32.02,62900.0,25.2048,25.2127,25.1891,25.197,62900.0
2012-05-25 13:30:00,32.02,32.04,32.0,32.03,92700.0,25.197,25.2127,25.1812,25.2048,92700.0
2012-05-25 13:40:00,32.03,32.08,32.01,32.08,76600.0,25.2048,25.2442,25.1891,25.2442,76600.0
2012-05-25 13:50:00,32.08,32.09,32.05,32.06,81900.0,25.2442,25.252,25.2206,25.2284,81900.0
2012-05-25 14:00:00,32.06,32.06,32.05,32.05,24300.0,25.2284,25.2284,25.2206,25.2206,24300.0
2012-05-25 14:10:00,32.05,32.06,31.97,31.98,108000.0,25.2206,25.2284,25.1576,25.1655,108000.0
2012-05-25 14:20:00,31.98,32.08,31.96,32.04,125400.0,25.1655,25.2442,25.1497,25.2127,125400.0
2012-05-25 14:30:00,32.04,32.07,32.02,32.04,96400.0,25.2127,25.2363,25.197,25.2127,96400.0
2012-05-25 14:40:00,32.04,32.05,31.98,32.02,75700.0,25.2127,25.2206,25.1655,25.197,75700.0
2012-05-25 14:50:00,32.02,32.05,31.98,31.99,131700.0,25.197,25.2206,25.1655,25.1734,131700.0
2012-05-25 15:00:00,32.0,32.05,31.98,32.05,103900.0,25.1812,25.2206,25.1655,25.2206,103900.0
2012-05-25 15:10:00,32.04,32.06,31.96,31.98,93600.0,25.2127,25.2284,25.1497,25.1655,93600.0
2012-05-25 15:20:00,31.98,31.98,31.87,31.94,78800.0,25.1655,25.1655,25.0789,25.134,78800.0
2012-05-25 15:30:00,31.94,31.99,31.91,31.98,116000.0,25.134,25.1734,25.1104,25.1655,116000.0
2012-05-25 15:40:00,31.97,32.02,31.95,31.96,133800.0,25.1576,25.197,25.1419,25.1497,133800.0
2012-05-25 15:50:00,31.96,31.97,31.91,31.96,308500.0,25.1497,25.1576,25.1104,25.1497,308500.0
2012-05-29 09:30:00,32.17,32.17,32.01,32.04,104500.0,25.315,25.315,25.1891,25.2127,104500.0
2012-05-29 09:40:00,32.04,32.17,32.03,32.16,89600.0,25.2127,25.315,25.2048,25.3071,89600.0
2012-05-29 09:50:00,32.15,32.22,32.14,32.16,105800.0,25.2993,25.3543,25.2914,25.3071,105800.0
2012-05-29 10:00:00,32.17,32.2,32.09,32.15,140600.0,25.315,25.3386,25.252,25.2993,140600.0
2012-05-29 10:10:00,32.14,32.27,32.14,32.26,72400.0,25.2914,25.3937,25.2914,25.3858,72400.0
2012-05-29 10:20:00,32.25,32.28,32.2,32.24,75300.0,25.378,25.4016,25.3386,25.3701,75300.0
2012-05-29 10:30:00,32.24,32.29,32.2,32.2,68700.0,25.3701,25.4094,25.3386,25.3386,68700.0
2012-05-29 10:40:00,32.21,32.27,32.17,32.23,78300.0,25.3465,25.3937,25.315,25.3622,78300.0
2012-05-29 10:50:00,32.23,32.28,32.21,32.21,49400.0,25.3622,25.4016,25.3465,25.3465,49400.0
2012-05-29 11:00:00,32.2,32.22,32.16,32.16,29600.0,25.3386,25.3543,25.3071,25.3071,29600.0
2012-05-29 11:10:00,32.16,32.17,32.11,32.11,72200.0,25.3071,25.315,25.2678,25.2678,72200.0
2012-05-29 11:20:00,32.11,32.22,32.07,32.21,128900.0,25.2678,25.3543,25.2363,25.3465,128900.0
2012-05-29 11:30:00,32.2,32.2,32.02,32.1,75100.0,25.3386,25.3386,25.197,25.2599,75100.0
2012-05-29 11:40:00,32.09,32.09,31.99,32.02,49100.0,25.252,25.252,25.1734,25.197,49100.0
2012-05-29 11:50:00,32.02,32.09,32.02,32.05,38000.0,25.197,25.252,25.197,25.2206,38000.0
2012-05-29 12:00:00,32.05,32.09,31.98,32.0,67900.0,25.2206,25.252,25.1655,25.1812,67900.0
2012-05-29 12:10:00,32.0,32.01,31.96,32.0,33600.0,25.1812,25.1891,25.1497,25.1812,33600.0
2012-05-29 12:20:00,32.0,32.03,31.98,32.02,58000.0,25.1812,25.2048,25.1655,25.197,58000.0
2012-05-29 12:30:00,32.01,32.02,31.96,31.98,52100.0,25.1891,25.197,25.1497,25.1655,52100.0
2012-05-29 12:40:00,31.98,32.02,31.96,32.02,41400.0,25.1655,25.197,25.1497,25.197,41400.0
2012-05-29 12:50:00,32.01,32.06,31.99,31.99,36200.0,25.1891,25.2284,25.1734,25.1734,36200.0
2012-05-29 13:00:00,31.98,32.0,31.96,32.0,25300.0,25.1655,25.1812,25.1497,25.1812,25300.0
2012-05-29 13:10:00,32.0,32.06,32.0,32.02,48900.0,25.1812,25.2284,25.1812,25.197,48900.0
2012-05-29 13:20:00,32.02,32.09,32.01,32.07,62300.0,25.197,25.252,25.1891,25.2363,62300.0
2012-05-29 13:30:00,32.07,32.12,32.05,32.11,49500.0,25.2363,25.2757,25.2206,25.2678,49500.0
2012-05-29 13:40:00,32.11,32.18,32.08,32.16,125000.0,25.2678,25.3229,25.2442,25.3071,125000.0
2012-05-29 13:50:00,32.17,32.2,32.16,32.19,55400.0,25.315,25.3386,25.3071,25.3307,55400.0
2012-05-29 14:00:00,32.2,32.21,32.16,32.19,52700.0,25.3386,25.3465,25.3071,25.3307,52700.0
2012-05-29 14:10:00,32.19,32.24,32.16,32.19,62400.0,25.3307,25.3701,25.3071,25.3307,62400.0
2012-05-29 14:20:00,32.2,32.22,32.16,32.22,62500.0,25.3386,25.3543,25.3071,25.3543,62500.0
2012-05-29 14:30:00,32.22,32.24,32.18,32.19,44800.0,25.3543,25.3701,25.3229,25.3307,44800.0
2012-05-29 14:40:00,32.18,32.22,32.18,32.22,35900.0,25.3229,25.3543,25.3229,25.3543,35900.0
2012-05-29 14:50:00,32.22,32.25,32.2,32.2,81800.0,25.3543,25.378,25.3386,25.3386,81800.0
2012-05-29 15:00:00,32.21,32.23,32.19,32.23,48400.0,25.3465,25.3622,25.3307,25.3622,48400.0
2012-05-29 15:10:00,32.23,32.26,32.22,32.23,74400.0,25.3622,25.3858,25.3543,25.3622,74400.0
2012-05-29 15:20:00,32.23,32.24,32.21,32.23,49300.0,25.3622,25.3701,25.3465,25.3622,49300.0
2012-05-29 15:30:00,32.24,32.26,32.19,32.23,84500.0,25.3701,25.3858,25.3307,25.3622,84500.0
2012-05-29 15:40:00,32.23,32.33,32.21,32.3,138900.0,25.3622,25.4409,25.3465,25.4173,138900.0
2012-05-29 15:50:00,32.3,32.31,32.23,32.26,232900.0,25.4173,25.4252,25.3622,25.3858,232900.0
2012-05-30 09:30:00,31.9,32.02,31.9,31.96,373200.0,25.1025,25.197,25.1025,25.1497,373200.0
2012-05-30 09:40:00,31.96,31.97,31.86,31.89,195500.0,25.1497,25.1576,25.0711,25.0947,195500.0
2012-05-30 09:50:00,31.89,32.05,31.88,32.02,251100.0,25.0947,25.2206,25.0868,25.197,251100.0
2012-05-30 10:00:00,32.02,32.05,31.99,32.03,206100.0,25.197,25.2206,25.1734,25.2048,206100.0
2012-05-30 10:10:00,32.03,32.05,31.91,31.92,278500.0,25.2048,25.2206,25.1104,25.1183,278500.0
2012-05-30 10:20:00,31.92,32.0,31.87,32.0,125800.0,25.1183,25.1812,25.0789,25.1812,125800.0
2012-05-30 10:30:00,31.99,32.0,31.94,31.98,160200.0,25.1734,25.1812,25.134,25.1655,160200.0
2012-05-30 10:40:00,31.98,32.0,31.95,32.0,89000.0,25.1655,25.1812,25.1419,25.1812,89000.0
2012-05-30 10:50:00,32.0,32.02,31.93,31.93,221900.0,25.1812,25.197,25.1261,25.1261,221900.0
2012-05-30 11:00:00,31.93,32.06,31.93,32.06,207800.0,25.1261,25.2284,25.1261,25.2284,207800.0
2012-05-30 11:10:00,32.05,32.16,32.04,32.15,281700.0,25.2206,25.3071,25.2127,25.2993,281700.0
2012-05-30 11:20:00,32.15,32.15,32.08,32.11,125900.0,25.2993,25.2993,25.2442,25.2678,125900.0
2012-05-30 11:30:00,32.12,32.15,32.04,32.12,68800.0,25.2757,25.2993,25.2127,25.2757,68800.0
2012-05-30 11:40:00,32.12,32.15,32.09,32.11,58800.0,25.2757,25.2993,25.252,25.2678,58800.0
2012-05-30 11:50:00,32.11,32.12,32.05,32.05,74900.0,25.2678,25.2757,25.2206,25.2206,74900.0
2012-05-30 12:00:00,32.05,32.06,31.98,32.0,152900.0,25.2206,25.2284,25.1655,25.1812,152900.0
2012-05-30 12:10:00,32.01,32.01,31.91,31.91,100700.0,25.1891,25.1891,25.1104,25.1104,100700.0
2012-05-30 12:20:00,31.92,31.95,31.91,31.95,115100.0,25.1183,25.1419,25.1104,25.1419,115100.0
2012-05-30 12:30:00,31.95,31.98,31.94,31.96,79200.0,25.1419,25.1655,25.134,25.1497,79200.0
2012-05-30 12:40:00,31.96,31.98,31.94,31.95,118400.0,25.1497,25.1655,25.134,25.1419,118400.0
2012-05-30 12:50:00,31.95,31.98,31.94,31.97,99300.0,25.1419,25.1655,25.134,25.1576,99300.0
2012-05-30 13:00:00,31.97,31.98,31.94,31.94,45300.0,25.1576,25.1655,25.134,25.134,45300.0
2012-05-30 13:10:00,31.94,31.94,31.91,31.93,102000.0,25.134,25.134,25.1104,25.1261,102000.0
2012-05-30 13:20:00,31.92,31.96,31.91,31.95,82400.0,25.1183,25.1497,25.1104,25.1419,82400.0
2012-05-30 13:30:00,31.94,32.0,31.94,32.0,330900.0,25.134,25.1812,25.134,25.1812,330900.0
2012-05-30 13:40:00,32.0,32.03,31.99,32.01,114200.0,25.1812,25.2048,25.1734,25.1891,114200.0
2012-05-30 13:50:00,32.01,32.02,31.97,32.0,148700.0,25.1891,25.197,25.1576,25.1812,148700.0
2012-05-30 14:00:00,32.0,32.01,31.99,32.0,73400.0,25.1812,25.1891,25.1734,25.1812,73400.0
2012-05-30 14:10:00,32.0,32.01,31.99,32.01,35000.0,25.1812,25.1891,25.1734,25.1891,35000.0
2012-05-30 14:20:00,32.01,32.03,31.94,31.98,177900.0,25.1891,25.2048,25.134,25.1655,177900.0
2012-05-30 14:30:00,31.98,32.01,31.95,32.0,118300.0,25.1655,25.1891,25.1419,25.1812,118300.0
2012-05-30 14:40:00,32.0,32.01,31.98,32.0,107400.0,25.1812,25.1891,25.1655,25.1812,107400.0
2012-05-30 14:50:00,32.0,32.0,31.98,32.0,33000.0,25.1812,25.1812,25.1655,25.1812,33000.0
2012-05-30 15:00:00,32.0,32.01,31.95,31.97,111900.0,25.1812,25.1891,25.1419,25.1576,111900.0
2012-05-30 15:10:00,31.96,31.96,31.86,31.91,62900.0,25.1497,25.1497,25.0711,25.1104,62900.0
2012-05-30 15:20:00,31.91,31.99,31.89,31.97,142300.0,25.1104,25.1734,25.0947,25.1576,142300.0
2012-05-30 15:30:00,31.97,31.97,31.9,31.96,118300.0,25.1576,25.1576,25.1025,25.1497,118300.0
2012-05-30 15:40:00,31.96,31.98,31.89,31.94,167100.0,25.1497,25.1655,25.0947,25.134,167100.0
2012-05-30 15:50:00,31.94,31.96,31.91,31.91,234400.0,25.134,25.1497,25.1104,25.1104,234400.0
2012-05-31 09:30:00,32.03,32.18,32.02,32.09,98800.0,25.2048,25.3229,25.197,25.252,98800.0
2012-05-31 09:40:00,32.09,32.11,31.88,31.9,162500.0,25.252,25.2678,25.0868,25.1025,162500.0
2012-05-31 09:50:00,31.89,31.95,31.7,31.74,263700.0,25.0947,25.1419,24.9452,24.9766,263700.0
2012-05-31 10:00:00,31.75,31.87,31.74,31.82,114800.0,24.9845,25.0789,24.9766,25.0396,114800.0
2012-05-31 10:10:00,31.82,31.82,31.75,31.77,74800.0,25.0396,25.0396,24.9845,25.0002,74800.0
2012-05-31 10:20:00,31.78,31.78,31.72,31.74,156400.0,25.0081,25.0081,24.9609,24.9766,156400.0
2012-05-31 10:30:00,31.74,31.83,31.71,31.78,99700.0,24.9766,25.0474,24.953,25.0081,99700.0
2012-05-31 10:40:00,31.78,31.78,31.7,31.71,147400.0,25.0081,25.0081,24.9452,24.953,147400.0
2012-05-31 10:50:00,31.71,31.8,31.69,31.75,257500.0,24.953,25.0238,24.9373,24.9845,257500.0
2012-05-31 11:00:00,31.75,31.8,31.7,31.75,325600.0,24.9845,25.0238,24.9452,24.9845,325600.0
2012-05-31 11:10:00,31.75,31.81,31.74,31.8,173600.0,24.9845,25.0317,24.9766,25.0238,173600.0
2012-05-31 11:20:00,31.8,31.84,31.77,31.82,96800.0,25.0238,25.0553,25.0002,25.0396,96800.0
2012-05-31 11:30:00,31.82,32.01,31.8,32.0,111100.0,25.0396,25.1891,25.0238,25.1812,111100.0
2012-05-31 11:40:00,32.0,32.01,31.97,31.97,43100.0,25.1812,25.1891,25.1576,25.1576,43100.0
2012-05-31 11:50:00,31.98,32.02,31.93,31.94,99700.0,25.1655,25.197,25.1261,25.134,99700.0
2012-05-31 12:00:00,31.95,32.02,31.94,32.01,34400.0,25.1419,25.197,25.134,25.1891,34400.0
2012-05-31 12:10:00,32.01,32.05,31.97,32.05,156800.0,25.1891,25.2206,25.1576,25.2206,156800.0
2012-05-31 12:20:00,32.05,32.31,32.05,32.25,212700.0,25.2206,25.4252,25.2206,25.378,212700.0
2012-05-31 12:30:00,32.24,32.28,32.16,32.17,67300.0,25.3701,25.4016,25.3071,25.315,67300.0
2012-05-31 12:40:00,32.18,32.23,32.17,32.22,69800.0,25.3229,25.3622,25.315,25.3543,69800.0
2012-05-31 12:50:00,32.22,32.23,32.14,32.16,70000.0,25.3543,25.3622,25.2914,25.3071,70000.0
2012-05-31 13:00:00,32.16,32.28,32.15,32.25,119000.0,25.3071,25.4016,25.2993,25.378,119000.0
2012-05-31 13:10:00,32.26,32.33,32.25,32.27,82600.0,25.3858,25.4409,25.378,25.3937,82600.0
2012-05-31 13:20:00,32.28,32.3,32.19,32.19,46500.0,25.4016,25.4173,25.3307,25.3307,46500.0
2012-05-31 13:30:00,32.18,32.22,32.08,32.09,68500.0,25.3229,25.3543,25.2442,25.252,68500.0
2012-05-31 13:40:00,32.09,32.09,32.01,32.03,91600.0,25.252,25.252,25.1891,25.2048,91600.0
2012-05-31 13:50:00,32.03,32.04,31.98,32.0,39100.0,25.2048,25.2127,25.1655,25.1812,39100.0
2012-05-31 14:00:00,32.01,32.11,32.0,32.1,44000.0,25.1891,25.2678,25.1812,25.2599,44000.0
2012-05-31 14:10:00,32.11,32.17,32.07,32.07,47700.0,25.2678,25.315,25.2363,25.2363,47700.0
2012-05-31 14:20:00,32.07,32.14,32.04,32.07,69900.0,25.2363,25.2914,25.2127,25.2363,69900.0
2012-05-31 14:30:00,32.07,32.11,32.04,32.1,80500.0,25.2363,25.2678,25.2127,25.2599,80500.0
2012-05-31 14:40:00,32.1,32.13,32.01,32.02,70200.0,25.2599,25.2835,25.1891,25.197,70200.0
2012-05-31 14:50:00,32.02,32.08,32.0,32.05,81700.0,25.197,25.2442,25.1812,25.2206,81700.0
2012-05-31 15:00:00,32.05,32.06,32.0,32.04,62100.0,25.2206,25.2284,25.1812,25.2127,62100.0
2012-05-31 15:10:00,32.05,32.15,32.05,32.08,84000.0,25.2206,25.2993,25.2206,25.2442,84000.0
2012-05-31 15:20:00,32.07,32.25,32.07,32.23,79800.0,25.2363,25.378,25.2363,25.3622,79800.0
2012-05-31 15:30:00,32.23,32.31,32.19,32.27,99800.0,25.3622,25.4252,25.3307,25.3937,99800.0
2012-05-31 15:40:00,32.27,32.27,32.1,32.13,227700.0,25.3937,25.3937,25.2599,25.2835,227700.0
2012-05-31 15:50:00,32.13,32.16,32.08,32.1,376000.0,25.2835,25.3071,25.2442,25.2599,376000.0
2012-06-01 09:30:00,31.55,31.71,31.52,31.52,181100.0,24.8271,24.953,24.8035,24.8035,181100.0
2012-06-01 09:40:00,31.53,31.53,31.34,31.34,108700.0,24.8114,24.8114,24.6619,24.6619,108700.0
2012-06-01 09:50:00,31.36,31.46,31.34,31.44,168200.0,24.6776,24.7563,24.6619,24.7406,168200.0
2012-06-01 10:00:00,31.44,31.49,31.37,31.47,159100.0,24.7406,24.7799,24.6855,24.7642,159100.0
2012-06-01 10:10:00,31.47,31.5,31.4,31.44,137200.0,24.7642,24.7878,24.7091,24.7406,137200.0
2012-06-01 10:20:00,31.44,31.45,31.38,31.45,206600.0,24.7406,24.7484,24.6933,24.7484,206600.0
2012-06-01 10:30:00,31.45,31.48,31.36,31.36,207100.0,24.7484,24.772,24.6776,24.6776,207100.0
2012-06-01 10:40:00,31.37,31.4,31.35,31.4,79700.0,24.6855,24.7091,24.6697,24.7091,79700.0
2012-06-01 10:50:00,31.4,31.43,31.36,31.4,108000.0,24.7091,24.7327,24.6776,24.7091,108000.0
2012-06-01 11:00:00,31.4,31.42,31.37,31.38,103600.0,24.7091,24.7248,24.6855,24.6933,103600.0
2012-06-01 11:10:00,31.38,31.39,31.31,31.39,350100.0,24.6933,24.7012,24.6383,24.7012,350100.0
2012-06-01 11:20:00,31.39,31.41,31.35,31.38,145300.0,24.7012,24.7169,24.6697,24.6933,145300.0
2012-06-01 11:30:00,31.38,31.42,31.33,31.33,124300.0,24.6933,24.7248,24.654,24.654,124300.0
2012-06-01 11:40:00,31.33,31.4,31.32,31.35,108100.0,24.654,24.7091,24.6461,24.6697,108100.0
2012-06-01 11:50:00,31.35,31.41,31.35,31.4,103200.0,24.6697,24.7169,24.6697,24.7091,103200.0
2012-06-01 12:00:00,31.41,31.41,31.35,31.35,52500.0,24.7169,24.7169,24.6697,24.6697,52500.0
2012-06-01 12:10:00,31.35,31.41,31.35,31.36,59400.0,24.6697,24.7169,24.6697,24.6776,59400.0
2012-06-01 12:20:00,31.36,31.38,31.34,31.35,114500.0,24.6776,24.6933,24.6619,24.6697,114500.0
2012-06-01 12:30:00,31.36,31.37,31.31,31.32,152900.0,24.6776,24.6855,24.6383,24.6461,152900.0
2012-06-01 12:40:00,31.33,31.4,31.32,31.38,109900.0,24.654,24.7091,24.6461,24.6933,109900.0
2012-06-01 12:50:00,31.39,31.41,31.32,31.35,138100.0,24.7012,24.7169,24.6461,24.6697,138100.0
2012-06-01 13:00:00,31.34,31.34,31.27,31.31,96800.0,24.6619,24.6619,24.6068,24.6383,96800.0
2012-06-01 13:10:00,31.31,31.36,31.3,31.32,154300.0,24.6383,24.6776,24.6304,24.6461,154300.0
2012-06-01 13:20:00,31.32,31.34,31.29,31.29,153200.0,24.6461,24.6619,24.6225,24.6225,153200.0
2012-06-01 13:30:00,31.29,31.3,31.22,31.22,201700.0,24.6225,24.6304,24.5674,24.5674,201700.0
2012-06-01 13:40:00,31.22,31.31,31.2,31.29,87300.0,24.5674,24.6383,24.5517,24.6225,87300.0
2012-06-01 13:50:00,31.29,31.29,31.26,31.27,59700.0,24.6225,24.6225,24.5989,24.6068,59700.0
2012-06-01 14:00:00,31.27,31.27,31.18,31.18,89800.0,24.6068,24.6068,24.536,24.536,89800.0
2012-06-01 14:10:00,31.18,31.18,31.1,31.15,55600.0,24.536,24.536,24.473,24.5123,55600.0
2012-06-01 14:20:00,31.16,31.26,31.15,31.22,89300.0,24.5202,24.5989,24.5123,24.5674,89300.0
2012-06-01 14:30:00,31.21,31.29,31.21,31.29,73200.0,24.5596,24.6225,24.5596,24.6225,73200.0
2012-06-01 14:40:00,31.29,31.29,31.21,31.23,75200.0,24.6225,24.6225,24.5596,24.5753,75200.0
2012-06-01 14:50:00,31.23,31.27,31.22,31.24,156000.0,24.5753,24.6068,24.5674,24.5832,156000.0
2012-06-01 15:00:00,31.24,31.26,31.14,31.2,114500.0,24.5832,24.5989,24.5045,24.5517,114500.0
2012-06-01 15:10:00,31.2,31.23,31.13,31.14,217000.0,24.5517,24.5753,24.4966,24.5045,217000.0
2012-06-01 15:20:00,31.14,31.19,31.11,31.11,217800.0,24.5045,24.5438,24.4809,24.4809,217800.0
2012-06-01 15:30:00,31.11,31.14,31.05,31.09,276800.0,24.4809,24.5045,24.4337,24.4651,276800.0
2012-06-01 15:40:00,31.1,31.12,31.03,31.04,240400.0,24.473,24.4887,24.4179,24.4258,240400.0
2012-06-01 15:50:00,31.05,31.12,31.05,31.08,276400.0,24.4337,24.4887,24.4337,24.4573,276400.0
2012-06-04 09:30:00,31.11,31.33,31.04,31.14,76600.0,24.4809,24.654,24.4258,24.5045,76600.0
2012-06-04 09:40:00,31.15,31.2,31.0,31.01,186300.0,24.5123,24.5517,24.3943,24.4022,186300.0
2012-06-04 09:50:00,31.02,31.06,31.0,31.03,64100.0,24.41,24.4415,24.3943,24.4179,64100.0
2012-06-04 10:00:00,31.04,31.05,30.91,31.0,161200.0,24.4258,24.4337,24.3235,24.3943,161200.0
2012-06-04 10:10:00,31.0,31.15,30.99,31.14,107700.0,24.3943,24.5123,24.3864,24.5045,107700.0
2012-06-04 10:20:00,31.14,31.18,31.04,31.05,69300.0,24.5045,24.536,24.4258,24.4337,69300.0
2012-06-04 10:30:00,31.06,31.09,30.99,31.03,44800.0,24.4415,24.4651,24.3864,24.4179,44800.0
2012-06-04 10:40:00,31.03,31.09,30.97,30.99,58500.0,24.4179,24.4651,24.3707,24.3864,58500.0
2012-06-04 10:50:00,30.99,31.07,30.99,31.0,56500.0,24.3864,24.4494,24.3864,24.3943,56500.0
2012-06-04 11:00:00,31.01,31.02,30.91,30.92,86900.0,24.4022,24.41,24.3235,24.3314,86900.0
2012-06-04 11:10:00,30.92,30.95,30.85,30.87,161000.0,24.3314,24.355,24.2763,24.292,161000.0
2012-06-04 11:20:00,30.87,30.95,30.87,30.88,45900.0,24.292,24.355,24.292,24.2999,45900.0
2012-06-04 11:30:00,30.89,30.93,30.87,30.93,55000.0,24.3078,24.3392,24.292,24.3392,55000.0
2012-06-04 11:40:00,30.93,30.94,30.85,30.88,53200.0,24.3392,24.3471,24.2763,24.2999,53200.0
2012-06-04 11:50:00,30.88,30.89,30.84,30.84,53400.0,24.2999,24.3078,24.2684,24.2684,53400.0
2012-06-04 12:00:00,30.83,30.86,30.8,30.81,45100.0,24.2605,24.2841,24.2369,24.2448,45100.0
2012-06-04 12:10:00,30.8,30.82,30.75,30.78,68200.0,24.2369,24.2527,24.1976,24.2212,68200.0
2012-06-04 12:20:00,30.78,30.79,30.74,30.78,129000.0,24.2212,24.2291,24.1897,24.2212,129000.0
2012-06-04 12:30:00,30.78,30.8,30.75,30.8,65200.0,24.2212,24.2369,24.1976,24.2369,65200.0
2012-06-04 12:40:00,30.79,30.8,30.67,30.67,40400.0,24.2291,24.2369,24.1346,24.1346,40400.0
2012-06-04 12:50:00,30.68,30.73,30.65,30.73,81500.0,24.1425,24.1818,24.1189,24.1818,81500.0
2012-06-04 13:00:00,30.73,30.76,30.68,30.76,171000.0,24.1818,24.2055,24.1425,24.2055,171000.0
2012-06-04 13:10:00,30.76,30.82,30.75,30.76,107000.0,24.2055,24.2527,24.1976,24.2055,107000.0
2012-06-04 13:20:00,30.76,30.77,30.74,30.75,88300.0,24.2055,24.2133,24.1897,24.1976,88300.0
2012-06-04 13:30:00,30.75,30.9,30.75,30.9,86700.0,24.1976,24.3156,24.1976,24.3156,86700.0
2012-06-04 13:40:00,30.88,30.89,30.79,30.79,62500.0,24.2999,24.3078,24.2291,24.2291,62500.0
2012-06-04 13:50:00,30.79,30.82,30.73,30.78,109800.0,24.2291,24.2527,24.1818,24.2212,109800.0
2012-06-04 14:00:00,30.79,30.85,30.76,30.82,72000.0,24.2291,24.2763,24.2055,24.2527,72000.0
2012-06-04 14:10:00,30.83,30.94,30.8,30.93,105800.0,24.2605,24.3471,24.2369,24.3392,105800.0
2012-06-04 14:20:00,30.93,30.95,30.92,30.94,58100.0,24.3392,24.355,24.3314,24.3471,58100.0
2012-06-04 14:30:00,30.93,31.06,30.91,31.03,141700.0,24.3392,24.4415,24.3235,24.4179,141700.0
2012-06-04 14:40:00,31.02,31.05,30.95,30.96,55000.0,24.41,24.4337,24.355,24.3628,55000.0
2012-06-04 14:50:00,30.95,30.96,30.92,30.93,60900.0,24.355,24.3628,24.3314,24.3392,60900.0
2012-06-04 15:00:00,30.93,30.95,30.92,30.93,68600.0,24.3392,24.355,24.3314,24.3392,68600.0
2012-06-04 15:10:00,30.93,30.93,30.8,30.85,104200.0,24.3392,24.3392,24.2369,24.2763,104200.0
2012-06-04 15:20:00,30.85,30.95,30.81,30.94,139700.0,24.2763,24.355,24.2448,24.3471,139700.0
2012-06-04 15:30:00,30.94,30.94,30.86,30.93,155700.0,24.3471,24.3471,24.2841,24.3392,155700.0
2012-06-04 15:40:00,30.94,31.02,30.91,31.0,243700.0,24.3471,24.41,24.3235,24.3943,243700.0
2012-06-04 15:50:00,31.0,31.05,31.0,31.0,300300.0,24.3943,24.4337,24.3943,24.3943,300300.0
2012-06-05 09:30:00,30.83,31.03,30.83,31.0,71200.0,24.2605,24.4179,24.2605,24.3943,71200.0
2012-06-05 09:40:00,31.0,31.1,30.94,31.06,153300.0,24.3943,24.473,24.3471,24.4415,153300.0
2012-06-05 09:50:00,31.06,31.12,31.04,31.08,40000.0,24.4415,24.4887,24.4258,24.4573,40000.0
2012-06-05 10:00:00,31.11,31.21,31.11,31.18,108000.0,24.4809,24.5596,24.4809,24.536,108000.0
2012-06-05 10:10:00,31.17,31.18,31.13,31.16,75400.0,24.5281,24.536,24.4966,24.5202,75400.0
2012-06-05 10:20:00,31.15,31.25,31.15,31.22,50700.0,24.5123,24.591,24.5123,24.5674,50700.0
2012-06-05 10:30:00,31.22,31.23,31.18,31.2,113100.0,24.5674,24.5753,24.536,24.5517,113100.0
2012-06-05 10:40:00,31.2,31.21,31.14,31.17,51800.0,24.5517,24.5596,24.5045,24.5281,51800.0
2012-06-05 10:50:00,31.16,31.17,31.08,31.11,51500.0,24.5202,24.5281,24.4573,24.4809,51500.0
2012-06-05 11:00:00,31.11,31.19,31.1,31.18,39500.0,24.4809,24.5438,24.473,24.536,39500.0
2012-06-05 11:10:00,31.18,31.24,31.18,31.24,52500.0,24.536,24.5832,24.536,24.5832,52500.0
2012-06-05 11:20:00,31.24,31.26,31.17,31.17,108900.0,24.5832,24.5989,24.5281,24.5281,108900.0
2012-06-05 11:30:00,31.17,31.25,31.11,31.12,64900.0,24.5281,24.591,24.4809,24.4887,64900.0
2012-06-05 11:40:00,31.12,31.16,31.09,31.12,58500.0,24.4887,24.5202,24.4651,24.4887,58500.0
2012-06-05 11:50:00,31.12,31.13,31.0,31.0,62900.0,24.4887,24.4966,24.3943,24.3943,62900.0
2012-06-05 12:00:00,31.01,31.11,31.01,31.07,41100.0,24.4022,24.4809,24.4022,24.4494,41100.0
2012-06-05 12:10:00,31.07,31.11,30.94,30.95,128400.0,24.4494,24.4809,24.3471,24.355,128400.0
2012-06-05 12:20:00,30.96,31.03,30.94,31.0,62700.0,24.3628,24.4179,24.3471,24.3943,62700.0
2012-06-05 12:30:00,31.02,31.12,31.02,31.05,55600.0,24.41,24.4887,24.41,24.4337,55600.0
2012-06-05 12:40:00,31.05,31.06,30.96,30.97,37300.0,24.4337,24.4415,24.3628,24.3707,37300.0
2012-06-05 12:50:00,30.97,31.02,30.93,31.0,120900.0,24.3707,24.41,24.3392,24.3943,120900.0
2012-06-05 13:00:00,31.0,31.02,30.98,30.98,25800.0,24.3943,24.41,24.3786,24.3786,25800.0
2012-06-05 13:10:00,30.98,31.0,30.94,30.94,50600.0,24.3786,24.3943,24.3471,24.3471,50600.0
2012-06-05 13:20:00,30.95,31.01,30.9,31.0,76200.0,24.355,24.4022,24.3156,24.3943,76200.0
2012-06-05 13:30:00,31.0,31.04,30.98,31.03,33200.0,24.3943,24.4258,24.3786,24.4179,33200.0
2012-06-05 13:40:00,31.03,31.04,30.96,30.96,126300.0,24.4179,24.4258,24.3628,24.3628,126300.0
2012-06-05 13:50:00,30.96,31.0,30.94,30.95,71500.0,24.3628,24.3943,24.3471,24.355,71500.0
2012-06-05 14:00:00,30.95,31.03,30.93,31.02,41600.0,24.355,24.4179,24.3392,24.41,41600.0
2012-06-05 14:10:00,31.01,31.04,31.0,31.03,56600.0,24.4022,24.4258,24.3943,24.4179,56600.0
2012-06-05 14:20:00,31.03,31.04,31.0,31.04,39000.0,24.4179,24.4258,24.3943,24.4258,39000.0
2012-06-05 14:30:00,31.04,31.04,30.99,30.99,30800.0,24.4258,24.4258,24.3864,24.3864,30800.0
2012-06-05 14:40:00,30.99,31.03,30.98,31.02,40600.0,24.3864,24.4179,24.3786,24.41,40600.0
2012-06-05 14:50:00,31.02,31.03,30.96,30.98,96100.0,24.41,24.4179,24.3628,24.3786,96100.0
2012-06-05 15:00:00,30.98,31.03,30.95,30.96,108000.0,24.3786,24.4179,24.355,24.3628,108000.0
2012-06-05 15:10:00,30.95,30.98,30.94,30.96,70000.0,24.355,24.3786,24.3471,24.3628,70000.0
2012-06-05 15:20:00,30.96,31.02,30.95,31.0,72000.0,24.3628,24.41,24.355,24.3943,72000.0
2012-06-05 15:30:00,31.01,31.07,31.0,31.05,87600.0,24.4022,24.4494,24.3943,24.4337,87600.0
2012-06-05 15:40:00,31.05,31.08,31.03,31.08,153200.0,24.4337,24.4573,24.4179,24.4573,153200.0
2012-06-05 15:50:00,31.08,31.14,31.05,31.05,317000.0,24.4573,24.5045,24.4337,24.4337,317000.0
2012-06-06 09:30:00,31.41,31.55,31.35,31.41,79400.0,24.7169,24.8271,24.6697,24.7169,79400.0
2012-06-06 09:40:00,31.44,31.57,31.44,31.57,155300.0,24.7406,24.8429,24.7406,24.8429,155300.0
2012-06-06 09:50:00,31.57,31.69,31.55,31.62,65700.0,24.8429,24.9373,24.8271,24.8822,65700.0
2012-06-06 10:00:00,31.62,31.67,31.61,31.66,86900.0,24.8822,24.9215,24.8743,24.9137,86900.0
2012-06-06 10:10:00,31.67,31.68,31.59,31.6,68100.0,24.9215,24.9294,24.8586,24.8665,68100.0
2012-06-06 10:20:00,31.6,31.6,31.56,31.57,30800.0,24.8665,24.8665,24.835,24.8429,30800.0
2012-06-06 10:30:00,31.57,31.65,31.55,31.63,41800.0,24.8429,24.9058,24.8271,24.8901,41800.0
2012-06-06 10:40:00,31.63,31.7,31.63,31.67,67700.0,24.8901,24.9452,24.8901,24.9215,67700.0
2012-06-06 10:50:00,31.67,31.69,31.65,31.68,31500.0,24.9215,24.9373,24.9058,24.9294,31500.0
2012-06-06 11:00:00,31.67,31.69,31.62,31.67,90500.0,24.9215,24.9373,24.8822,24.9215,90500.0
2012-06-06 11:10:00,31.66,31.72,31.65,31.72,99300.0,24.9137,24.9609,24.9058,24.9609,99300.0
2012-06-06 11:20:00,31.72,31.76,31.67,31.74,127500.0,24.9609,24.9924,24.9215,24.9766,127500.0
2012-06-06 11:30:00,31.75,31.78,31.7,31.78,53600.0,24.9845,25.0081,24.9452,25.0081,53600.0
2012-06-06 11:40:00,31.77,31.79,31.75,31.79,49100.0,25.0002,25.016,24.9845,25.016,49100.0
2012-06-06 11:50:00,31.79,31.81,31.73,31.77,42400.0,25.016,25.0317,24.9688,25.0002,42400.0
2012-06-06 12:00:00,31.77,31.78,31.73,31.76,48400.0,25.0002,25.0081,24.9688,24.9924,48400.0
2012-06-06 12:10:00,31.77,31.8,31.75,31.8,42900.0,25.0002,25.0238,24.9845,25.0238,42900.0
2012-06-06 12:20:00,31.79,31.82,31.79,31.81,35200.0,25.016,25.0396,25.016,25.0317,35200.0
2012-06-06 12:30:00,31.81,31.87,31.8,31.85,42200.0,25.0317,25.0789,25.0238,25.0632,42200.0
2012-06-06 12:40:00,31.84,31.92,31.84,31.87,56800.0,25.0553,25.1183,25.0553,25.0789,56800.0
2012-06-06 12:50:00,31.88,31.88,31.83,31.84,24700.0,25.0868,25.0868,25.0474,25.0553,24700.0
2012-06-06 13:00:00,31.84,31.86,31.79,31.8,34800.0,25.0553,25.0711,25.016,25.0238,34800.0
2012-06-06 13:10:00,31.8,31.8,31.73,31.75,31400.0,25.0238,25.0238,24.9688,24.9845,31400.0
2012-06-06 13:20:00,31.75,31.8,31.74,31.78,45500.0,24.9845,25.0238,24.9766,25.0081,45500.0
2012-06-06 13:30:00,31.79,31.8,31.75,31.76,26000.0,25.016,25.0238,24.9845,24.9924,26000.0
2012-06-06 13:40:00,31.76,31.77,31.73,31.74,26600.0,24.9924,25.0002,24.9688,24.9766,26600.0
2012-06-06 13:50:00,31.73,31.74,31.7,31.71,29000.0,24.9688,24.9766,24.9452,24.953,29000.0
2012-06-06 14:00:00,31.71,31.73,31.65,31.65,75600.0,24.953,24.9688,24.9058,24.9058,75600.0
2012-06-06 14:10:00,31.64,31.72,31.64,31.71,48000.0,24.8979,24.9609,24.8979,24.953,48000.0
2012-06-06 14:20:00,31.71,31.71,31.66,31.69,47500.0,24.953,24.953,24.9137,24.9373,47500.0
2012-06-06 14:30:00,31.7,31.75,31.69,31.74,62300.0,24.9452,24.9845,24.9373,24.9766,62300.0
2012-06-06 14:40:00,31.74,31.77,31.67,31.69,72400.0,24.9766,25.0002,24.9215,24.9373,72400.0
2012-06-06 14:50:00,31.7,31.72,31.66,31.68,54100.0,24.9452,24.9609,24.9137,24.9294,54100.0
2012-06-06 15:00:00,31.68,31.73,31.68,31.72,61900.0,24.9294,24.9688,24.9294,24.9609,61900.0
2012-06-06 15:10:00,31.71,31.73,31.63,31.64,58900.0,24.953,24.9688,24.8901,24.8979,58900.0
2012-06-06 15:20:00,31.64,31.71,31.63,31.68,75400.0,24.8979,24.953,24.8901,24.9294,75400.0
2012-06-06 15:30:00,31.67,31.69,31.62,31.63,81700.0,24.9215,24.9373,24.8822,24.8901,81700.0
2012-06-06 15:40:00,31.63,31.8,31.63,31.73,153600.0,24.8901,25.0238,24.8901,24.9688,153600.0
2012-06-06 15:50:00,31.74,31.83,31.73,31.83,327200.0,24.9766,25.0474,24.9688,25.0474,327200.0
2012-06-07 09:30:00,32.43,32.53,32.38,32.51,291500.0,25.5196,25.5983,25.4803,25.5826,291500.0
2012-06-07 09:40:00,32.52,32.52,32.41,32.49,69100.0,25.5904,25.5904,25.5039,25.5668,69100.0
2012-06-07 09:50:00,32.49,32.52,32.45,32.45,77500.0,25.5668,25.5904,25.5353,25.5353,77500.0
2012-06-07 10:00:00,32.44,32.47,32.32,32.36,197300.0,25.5275,25.5511,25.433,25.4645,197300.0
2012-06-07 10:10:00,32.37,32.41,32.27,32.29,80300.0,25.4724,25.5039,25.3937,25.4094,80300.0
2012-06-07 10:20:00,32.29,32.42,32.27,32.38,85200.0,25.4094,25.5117,25.3937,25.4803,85200.0
2012-06-07 10:30:00,32.38,32.39,32.19,32.2,90500.0,25.4803,25.4881,25.3307,25.3386,90500.0
2012-06-07 10:40:00,32.2,32.29,32.19,32.22,107500.0,25.3386,25.4094,25.3307,25.3543,107500.0
2012-06-07 10:50:00,32.22,32.3,32.16,32.3,73100.0,25.3543,25.4173,25.3071,25.4173,73100.0
2012-06-07 11:00:00,32.29,32.33,32.24,32.27,85300.0,25.4094,25.4409,25.3701,25.3937,85300.0
2012-06-07 11:10:00,32.27,32.32,32.21,32.25,179900.0,25.3937,25.433,25.3465,25.378,179900.0
2012-06-07 11:20:00,32.25,32.34,32.25,32.28,55800.0,25.378,25.4488,25.378,25.4016,55800.0
2012-06-07 11:30:00,32.28,32.33,32.24,32.32,47200.0,25.4016,25.4409,25.3701,25.433,47200.0
2012-06-07 11:40:00,32.32,32.35,32.29,32.34,42800.0,25.433,25.4566,25.4094,25.4488,42800.0
2012-06-07 11:50:00,32.35,32.38,32.28,32.28,43600.0,25.4566,25.4803,25.4016,25.4016,43600.0
2012-06-07 12:00:00,32.28,32.29,32.22,32.26,44000.0,25.4016,25.4094,25.3543,25.3858,44000.0
2012-06-07 12:10:00,32.26,32.39,32.24,32.34,68800.0,25.3858,25.4881,25.3701,25.4488,68800.0
2012-06-07 12:20:00,32.34,32.37,32.32,32.36,72000.0,25.4488,25.4724,25.433,25.4645,72000.0
2012-06-07 12:30:00,32.36,32.43,32.34,32.42,52200.0,25.4645,25.5196,25.4488,25.5117,52200.0
2012-06-07 12:40:00,32.42,32.43,32.34,32.41,126900.0,25.5117,25.5196,25.4488,25.5039,126900.0
2012-06-07 12:50:00,32.41,32.41,32.35,32.38,90800.0,25.5039,25.5039,25.4566,25.4803,90800.0
2012-06-07 13:00:00,32.38,32.41,32.34,32.41,52000.0,25.4803,25.5039,25.4488,25.5039,52000.0
2012-06-07 13:10:00,32.41,32.49,32.4,32.46,74700.0,25.5039,25.5668,25.496,25.5432,74700.0
2012-06-07 13:20:00,32.46,32.5,32.45,32.48,72500.0,25.5432,25.5747,25.5353,25.5589,72500.0
2012-06-07 13:30:00,32.48,32.49,32.45,32.45,53400.0,25.5589,25.5668,25.5353,25.5353,53400.0
2012-06-07 13:40:00,32.46,32.47,32.41,32.42,32000.0,25.5432,25.5511,25.5039,25.5117,32000.0
2012-06-07 13:50:00,32.41,32.41,32.37,32.39,46200.0,25.5039,25.5039,25.4724,25.4881,46200.0
2012-06-07 14:00:00,32.39,32.39,32.35,32.36,119000.0,25.4881,25.4881,25.4566,25.4645,119000.0
2012-06-07 14:10:00,32.36,32.45,32.35,32.44,92200.0,25.4645,25.5353,25.4566,25.5275,92200.0
2012-06-07 14:20:00,32.44,32.48,32.43,32.46,29900.0,25.5275,25.5589,25.5196,25.5432,29900.0
2012-06-07 14:30:00,32.46,32.46,32.4,32.43,36400.0,25.5432,25.5432,25.496,25.5196,36400.0
2012-06-07 14:40:00,32.43,32.43,32.4,32.41,51800.0,25.5196,25.5196,25.496,25.5039,51800.0
2012-06-07 14:50:00,32.41,32.42,32.38,32.38,79400.0,25.5039,25.5117,25.4803,25.4803,79400.0
2012-06-07 15:00:00,32.38,32.39,32.32,32.34,101200.0,25.4803,25.4881,25.433,25.4488,101200.0
2012-06-07 15:10:00,32.35,32.37,32.26,32.27,97900.0,25.4566,25.4724,25.3858,25.3937,97900.0
2012-06-07 15:20:00,32.27,32.31,32.23,32.31,113700.0,25.3937,25.4252,25.3622,25.4252,113700.0
2012-06-07 15:30:00,32.31,32.33,32.21,32.22,185900.0,25.4252,25.4409,25.3465,25.3543,185900.0
2012-06-07 15:40:00,32.22,32.24,32.1,32.13,207000.0,25.3543,25.3701,25.2599,25.2835,207000.0
2012-06-07 15:50:00,32.13,32.19,32.06,32.16,298300.0,25.2835,25.3307,25.2284,25.3071,298300.0
2012-06-08 09:30:00,31.95,32.11,31.9,32.09,167000.0,25.1419,25.2678,25.1025,25.252,167000.0
2012-06-08 09:40:00,32.08,32.15,32.01,32.15,68500.0,25.2442,25.2993,25.1891,25.2993,68500.0
2012-06-08 09:50:00,32.13,32.17,32.08,32.17,82600.0,25.2835,25.315,25.2442,25.315,82600.0
2012-06-08 10:00:00,32.16,32.27,32.1,32.25,106300.0,25.3071,25.3937,25.2599,25.378,106300.0
2012-06-08 10:10:00,32.25,32.37,32.24,32.3,333200.0,25.378,25.4724,25.3701,25.4173,333200.0
2012-06-08 10:20:00,32.3,32.37,32.27,32.32,132400.0,25.4173,25.4724,25.3937,25.433,132400.0
2012-06-08 10:30:00,32.31,32.48,32.29,32.47,138100.0,25.4252,25.5589,25.4094,25.5511,138100.0
2012-06-08 10:40:00,32.48,32.52,32.45,32.51,134800.0,25.5589,25.5904,25.5353,25.5826,134800.0
2012-06-08 10:50:00,32.5,32.52,32.42,32.49,66300.0,25.5747,25.5904,25.5117,25.5668,66300.0
2012-06-08 11:00:00,32.49,32.53,32.46,32.47,90500.0,25.5668,25.5983,25.5432,25.5511,90500.0
2012-06-08 11:10:00,32.47,32.49,32.44,32.47,82800.0,25.5511,25.5668,25.5275,25.5511,82800.0
2012-06-08 11:20:00,32.47,32.54,32.45,32.52,86200.0,25.5511,25.6062,25.5353,25.5904,86200.0
2012-06-08 11:30:00,32.52,32.59,32.52,32.56,74600.0,25.5904,25.6455,25.5904,25.6219,74600.0
2012-06-08 11:40:00,32.56,32.62,32.56,32.61,65400.0,25.6219,25.6691,25.6219,25.6612,65400.0
2012-06-08 11:50:00,32.62,32.67,32.55,32.55,115600.0,25.6691,25.7085,25.614,25.614,115600.0
2012-06-08 12:00:00,32.55,32.6,32.54,32.55,125500.0,25.614,25.6534,25.6062,25.614,125500.0
2012-06-08 12:10:00,32.55,32.59,32.53,32.57,46300.0,25.614,25.6455,25.5983,25.6298,46300.0
2012-06-08 12:20:00,32.58,32.62,32.55,32.61,44500.0,25.6376,25.6691,25.614,25.6612,44500.0
2012-06-08 12:30:00,32.62,32.67,32.6,32.66,138000.0,25.6691,25.7085,25.6534,25.7006,138000.0
2012-06-08 12:40:00,32.66,32.68,32.66,32.66,56300.0,25.7006,25.7163,25.7006,25.7006,56300.0
2012-06-08 12:50:00,32.67,32.69,32.64,32.68,47100.0,25.7085,25.7242,25.6848,25.7163,47100.0
2012-06-08 13:00:00,32.68,32.75,32.68,32.75,77200.0,25.7163,25.7714,25.7163,25.7714,77200.0
2012-06-08 13:10:00,32.75,32.77,32.73,32.77,62100.0,25.7714,25.7871,25.7557,25.7871,62100.0
2012-06-08 13:20:00,32.77,32.82,32.76,32.78,60100.0,25.7871,25.8265,25.7793,25.795,60100.0
2012-06-08 13:30:00,32.77,32.79,32.74,32.74,69300.0,25.7871,25.8029,25.7635,25.7635,69300.0
2012-06-08 13:40:00,32.75,32.75,32.7,32.73,53700.0,25.7714,25.7714,25.7321,25.7557,53700.0
2012-06-08 13:50:00,32.72,32.78,32.72,32.77,100700.0,25.7478,25.795,25.7478,25.7871,100700.0
2012-06-08 14:00:00,32.76,32.79,32.74,32.79,111100.0,25.7793,25.8029,25.7635,25.8029,111100.0
2012-06-08 14:10:00,32.8,32.84,32.8,32.81,137600.0,25.8108,25.8422,25.8108,25.8186,137600.0
2012-06-08 14:20:00,32.82,32.88,32.81,32.85,216000.0,25.8265,25.8737,25.8186,25.8501,216000.0
2012-06-08 14:30:00,32.85,32.87,32.83,32.83,126800.0,25.8501,25.8658,25.8344,25.8344,126800.0
2012-06-08 14:40:00,32.83,32.88,32.83,32.87,75000.0,25.8344,25.8737,25.8344,25.8658,75000.0
2012-06-08 14:50:00,32.87,32.9,32.86,32.86,77100.0,25.8658,25.8894,25.858,25.858,77100.0
2012-06-08 15:00:00,32.87,32.91,32.86,32.9,105300.0,25.8658,25.8973,25.858,25.8894,105300.0
2012-06-08 15:10:00,32.89,32.98,32.89,32.95,143000.0,25.8816,25.9524,25.8816,25.9288,143000.0
2012-06-08 15:20:00,32.95,33.0,32.94,32.97,166700.0,25.9288,25.9681,25.9209,25.9445,166700.0
2012-06-08 15:30:00,32.97,33.02,32.95,32.99,209900.0,25.9445,25.9839,25.9288,25.9603,209900.0
2012-06-08 15:40:00,32.99,33.05,32.99,33.01,243300.0,25.9603,26.0075,25.9603,25.976,243300.0
2012-06-08 15:50:00,33.02,33.03,32.98,33.03,361300.0,25.9839,25.9917,25.9524,25.9917,361300.0
2012-06-11 09:30:00,33.04,33.12,32.89,33.01,144200.0,25.9996,26.0626,25.8816,25.976,144200.0
2012-06-11 09:40:00,33.0,33.06,32.91,32.96,163800.0,25.9681,26.0154,25.8973,25.9367,163800.0
2012-06-11 09:50:00,32.95,33.0,32.92,32.93,134800.0,25.9288,25.9681,25.9052,25.9131,134800.0
2012-06-11 10:00:00,32.93,33.0,32.82,32.86,121300.0,25.9131,25.9681,25.8265,25.858,121300.0
2012-06-11 10:10:00,32.87,32.91,32.78,32.78,131200.0,25.8658,25.8973,25.795,25.795,131200.0
2012-06-11 10:20:00,32.78,32.82,32.7,32.78,104800.0,25.795,25.8265,25.7321,25.795,104800.0
2012-06-11 10:30:00,32.78,32.86,32.74,32.84,81400.0,25.795,25.858,25.7635,25.8422,81400.0
2012-06-11 10:40:00,32.83,32.88,32.76,32.8,174600.0,25.8344,25.8737,25.7793,25.8108,174600.0
2012-06-11 10:50:00,32.8,32.8,32.72,32.78,91100.0,25.8108,25.8108,25.7478,25.795,91100.0
2012-06-11 11:00:00,32.77,32.83,32.7,32.81,84200.0,25.7871,25.8344,25.7321,25.8186,84200.0
2012-06-11 11:10:00,32.8,32.84,32.73,32.74,100500.0,25.8108,25.8422,25.7557,25.7635,100500.0
2012-06-11 11:20:00,32.73,32.78,32.72,32.76,84800.0,25.7557,25.795,25.7478,25.7793,84800.0
2012-06-11 11:30:00,32.75,32.84,32.73,32.83,66600.0,25.7714,25.8422,25.7557,25.8344,66600.0
2012-06-11 11:40:00,32.84,32.87,32.8,32.87,175400.0,25.8422,25.8658,25.8108,25.8658,175400.0
2012-06-11 11:50:00,32.87,32.87,32.75,32.85,85800.0,25.8658,25.8658,25.7714,25.8501,85800.0
2012-06-11 12:00:00,32.84,32.89,32.79,32.79,58100.0,25.8422,25.8816,25.8029,25.8029,58100.0
2012-06-11 12:10:00,32.8,32.82,32.75,32.78,57200.0,25.8108,25.8265,25.7714,25.795,57200.0
2012-06-11 12:20:00,32.78,32.79,32.75,32.76,44800.0,25.795,25.8029,25.7714,25.7793,44800.0
2012-06-11 12:30:00,32.76,32.82,32.76,32.81,55500.0,25.7793,25.8265,25.7793,25.8186,55500.0
2012-06-11 12:40:00,32.8,32.84,32.78,32.82,29100.0,25.8108,25.8422,25.795,25.8265,29100.0
2012-06-11 12:50:00,32.81,32.83,32.75,32.78,33900.0,25.8186,25.8344,25.7714,25.795,33900.0
2012-06-11 13:00:00,32.77,32.88,32.77,32.87,65200.0,25.7871,25.8737,25.7871,25.8658,65200.0
2012-06-11 13:10:00,32.86,32.93,32.86,32.91,71400.0,25.858,25.9131,25.858,25.8973,71400.0
2012-06-11 13:20:00,32.92,32.95,32.88,32.95,76000.0,25.9052,25.9288,25.8737,25.9288,76000.0
2012-06-11 13:30:00,32.94,32.94,32.87,32.88,52400.0,25.9209,25.9209,25.8658,25.8737,52400.0
2012-06-11 13:40:00,32.87,32.88,32.81,32.82,43200.0,25.8658,25.8737,25.8186,25.8265,43200.0
2012-06-11 13:50:00,32.82,32.85,32.81,32.84,39600.0,25.8265,25.8501,25.8186,25.8422,39600.0
2012-06-11 14:00:00,32.84,32.84,32.73,32.75,91800.0,25.8422,25.8422,25.7557,25.7714,91800.0
2012-06-11 14:10:00,32.75,32.78,32.73,32.74,74600.0,25.7714,25.795,25.7557,25.7635,74600.0
2012-06-11 14:20:00,32.75,32.82,32.73,32.81,52200.0,25.7714,25.8265,25.7557,25.8186,52200.0
2012-06-11 14:30:00,32.82,32.87,32.8,32.8,61600.0,25.8265,25.8658,25.8108,25.8108,61600.0
2012-06-11 14:40:00,32.8,32.85,32.79,32.79,46500.0,25.8108,25.8501,25.8029,25.8029,46500.0
2012-06-11 14:50:00,32.79,32.8,32.77,32.77,69000.0,25.8029,25.8108,25.7871,25.7871,69000.0
2012-06-11 15:00:00,32.78,32.79,32.75,32.76,125800.0,25.795,25.8029,25.7714,25.7793,125800.0
2012-06-11 15:10:00,32.76,32.78,32.73,32.76,154000.0,25.7793,25.795,25.7557,25.7793,154000.0
2012-06-11 15:20:00,32.76,32.8,32.75,32.8,136100.0,25.7793,25.8108,25.7714,25.8108,136100.0
2012-06-11 15:30:00,32.79,32.84,32.79,32.83,152600.0,25.8029,25.8422,25.8029,25.8344,152600.0
2012-06-11 15:40:00,32.84,32.89,32.79,32.79,291800.0,25.8422,25.8816,25.8029,25.8029,291800.0
2012-06-11 15:50:00,32.79,32.8,32.69,32.71,405400.0,25.8029,25.8108,25.7242,25.7399,405400.0
2012-06-12 09:30:00,32.91,33.02,32.82,32.9,263300.0,25.8973,25.9839,25.8265,25.8894,263300.0
2012-06-12 09:40:00,32.9,33.0,32.83,32.94,143200.0,25.8894,25.9681,25.8344,25.9209,143200.0
2012-06-12 09:50:00,32.94,33.11,32.94,33.1,156600.0,25.9209,26.0547,25.9209,26.0468,156600.0
2012-06-12 10:00:00,33.1,33.26,33.05,33.07,229000.0,26.0468,26.1727,26.0075,26.0232,229000.0
2012-06-12 10:10:00,33.06,33.11,33.01,33.03,89600.0,26.0154,26.0547,25.976,25.9917,89600.0
2012-06-12 10:20:00,33.04,33.06,32.94,33.01,102800.0,25.9996,26.0154,25.9209,25.976,102800.0
2012-06-12 10:30:00,33.01,33.03,32.95,33.0,81700.0,25.976,25.9917,25.9288,25.9681,81700.0
2012-06-12 10:40:00,33.01,33.22,33.0,33.18,102300.0,25.976,26.1413,25.9681,26.1098,102300.0
2012-06-12 10:50:00,33.19,33.21,33.11,33.17,162800.0,26.1177,26.1334,26.0547,26.1019,162800.0
2012-06-12 11:00:00,33.17,33.28,33.16,33.21,144500.0,26.1019,26.1885,26.094,26.1334,144500.0
2012-06-12 11:10:00,33.21,33.39,33.2,33.38,188500.0,26.1334,26.275,26.1255,26.2672,188500.0
2012-06-12 11:20:00,33.38,33.5,33.34,33.46,246000.0,26.2672,26.3616,26.2357,26.3301,246000.0
2012-06-12 11:30:00,33.46,33.5,33.42,33.45,122000.0,26.3301,26.3616,26.2986,26.3222,122000.0
2012-06-12 11:40:00,33.45,33.49,33.4,33.42,130800.0,26.3222,26.3537,26.2829,26.2986,130800.0
2012-06-12 11:50:00,33.43,33.43,33.32,33.4,108000.0,26.3065,26.3065,26.2199,26.2829,108000.0
2012-06-12 12:00:00,33.4,33.47,33.4,33.45,89900.0,26.2829,26.338,26.2829,26.3222,89900.0
2012-06-12 12:10:00,33.45,33.47,33.4,33.47,126300.0,26.3222,26.338,26.2829,26.338,126300.0
2012-06-12 12:20:00,33.46,33.55,33.46,33.5,105500.0,26.3301,26.4009,26.3301,26.3616,105500.0
2012-06-12 12:30:00,33.49,33.55,33.48,33.52,135400.0,26.3537,26.4009,26.3459,26.3773,135400.0
2012-06-12 12:40:00,33.53,33.53,33.45,33.47,137900.0,26.3852,26.3852,26.3222,26.338,137900.0
2012-06-12 12:50:00,33.47,33.48,33.39,33.44,84300.0,26.338,26.3459,26.275,26.3144,84300.0
2012-06-12 13:00:00,33.44,33.47,33.41,33.45,91300.0,26.3144,26.338,26.2908,26.3222,91300.0
2012-06-12 13:10:00,33.45,33.57,33.45,33.5,162800.0,26.3222,26.4167,26.3222,26.3616,162800.0
2012-06-12 13:20:00,33.5,33.5,33.38,33.39,58800.0,26.3616,26.3616,26.2672,26.275,58800.0
2012-06-12 13:30:00,33.39,33.46,33.39,33.46,71600.0,26.275,26.3301,26.275,26.3301,71600.0
2012-06-12 13:40:00,33.47,33.48,33.38,33.41,70900.0,26.338,26.3459,26.2672,26.2908,70900.0
2012-06-12 13:50:00,33.4,33.44,33.37,33.38,74400.0,26.2829,26.3144,26.2593,26.2672,74400.0
2012-06-12 14:00:00,33.38,33.45,33.38,33.42,54500.0,26.2672,26.3222,26.2672,26.2986,54500.0
2012-06-12 14:10:00,33.42,33.48,33.38,33.47,72500.0,26.2986,26.3459,26.2672,26.338,72500.0
2012-06-12 14:20:00,33.47,33.5,33.43,33.47,70900.0,26.338,26.3616,26.3065,26.338,70900.0
2012-06-12 14:30:00,33.47,33.64,33.47,33.64,141700.0,26.338,26.4718,26.338,26.4718,141700.0
2012-06-12 14:40:00,33.64,33.7,33.62,33.69,198400.0,26.4718,26.519,26.456,26.5111,198400.0
2012-06-12 14:50:00,33.69,33.7,33.61,33.67,94100.0,26.5111,26.519,26.4482,26.4954,94100.0
2012-06-12 15:00:00,33.67,33.69,33.63,33.65,171800.0,26.4954,26.5111,26.4639,26.4796,171800.0
2012-06-12 15:10:00,33.65,33.67,33.55,33.55,117000.0,26.4796,26.4954,26.4009,26.4009,117000.0
2012-06-12 15:20:00,33.56,33.72,33.53,33.7,195300.0,26.4088,26.5347,26.3852,26.519,195300.0
2012-06-12 15:30:00,33.7,33.74,33.65,33.74,291600.0,26.519,26.5505,26.4796,26.5505,291600.0
2012-06-12 15:40:00,33.74,33.92,33.72,33.88,538900.0,26.5505,26.6921,26.5347,26.6606,538900.0
2012-06-12 15:50:00,33.88,33.88,33.82,33.83,445300.0,26.6606,26.6606,26.6134,26.6213,445300.0
2012-06-13 09:30:00,33.48,33.64,33.44,33.45,335000.0,26.3459,26.4718,26.3144,26.3222,335000.0
2012-06-13 09:40:00,33.47,33.7,33.4,33.64,209100.0,26.338,26.519,26.2829,26.4718,209100.0
2012-06-13 09:50:00,33.64,33.66,33.55,33.64,126800.0,26.4718,26.4875,26.4009,26.4718,126800.0
2012-06-13 10:00:00,33.64,33.85,33.62,33.84,208300.0,26.4718,26.637,26.456,26.6291,208300.0
2012-06-13 10:10:00,33.84,34.0,33.84,34.0,287900.0,26.6291,26.7551,26.6291,26.7551,287900.0
2012-06-13 10:20:00,34.0,34.05,33.9,33.98,144600.0,26.7551,26.7944,26.6764,26.7393,144600.0
2012-06-13 10:30:00,33.98,34.2,33.98,34.16,166100.0,26.7393,26.9124,26.7393,26.881,166100.0
2012-06-13 10:40:00,34.16,34.18,34.08,34.15,153600.0,26.881,26.8967,26.818,26.8731,153600.0
2012-06-13 10:50:00,34.15,34.25,34.12,34.23,126300.0,26.8731,26.9518,26.8495,26.936,126300.0
2012-06-13 11:00:00,34.22,34.22,34.08,34.1,159300.0,26.9282,26.9282,26.818,26.8337,159300.0
2012-06-13 11:10:00,34.1,34.12,34.04,34.06,148700.0,26.8337,26.8495,26.7865,26.8023,148700.0
2012-06-13 11:20:00,34.06,34.09,33.99,34.0,127300.0,26.8023,26.8259,26.7472,26.7551,127300.0
2012-06-13 11:30:00,34.0,34.09,33.96,34.03,80100.0,26.7551,26.8259,26.7236,26.7787,80100.0
2012-06-13 11:40:00,34.03,34.04,33.94,33.98,60100.0,26.7787,26.7865,26.7078,26.7393,60100.0
2012-06-13 11:50:00,33.98,33.99,33.85,33.9,51000.0,26.7393,26.7472,26.637,26.6764,51000.0
2012-06-13 12:00:00,33.9,33.96,33.83,33.86,82500.0,26.6764,26.7236,26.6213,26.6449,82500.0
2012-06-13 12:10:00,33.85,33.89,33.82,33.88,214700.0,26.637,26.6685,26.6134,26.6606,214700.0
2012-06-13 12:20:00,33.89,33.9,33.83,33.85,37700.0,26.6685,26.6764,26.6213,26.637,37700.0
2012-06-13 12:30:00,33.85,33.96,33.84,33.93,53700.0,26.637,26.7236,26.6291,26.7,53700.0
2012-06-13 12:40:00,33.94,34.04,33.94,33.95,59600.0,26.7078,26.7865,26.7078,26.7157,59600.0
2012-06-13 12:50:00,33.94,33.98,33.93,33.97,62700.0,26.7078,26.7393,26.7,26.7314,62700.0
2012-06-13 13:00:00,33.97,33.99,33.9,33.99,52900.0,26.7314,26.7472,26.6764,26.7472,52900.0
2012-06-13 13:10:00,33.98,33.98,33.88,33.89,128100.0,26.7393,26.7393,26.6606,26.6685,128100.0
2012-06-13 13:20:00,33.88,33.9,33.8,33.86,94700.0,26.6606,26.6764,26.5977,26.6449,94700.0
2012-06-13 13:30:00,33.87,33.91,33.84,33.88,49200.0,26.6528,26.6842,26.6291,26.6606,49200.0
2012-06-13 13:40:00,33.89,33.89,33.75,33.76,66300.0,26.6685,26.6685,26.5583,26.5662,66300.0
2012-06-13 13:50:00,33.77,33.82,33.62,33.65,122500.0,26.5741,26.6134,26.456,26.4796,122500.0
2012-06-13 14:00:00,33.64,33.7,33.63,33.65,76500.0,26.4718,26.519,26.4639,26.4796,76500.0
2012-06-13 14:10:00,33.65,33.65,33.58,33.62,62900.0,26.4796,26.4796,26.4245,26.456,62900.0
2012-06-13 14:20:00,33.61,33.64,33.54,33.58,80800.0,26.4482,26.4718,26.3931,26.4245,80800.0
2012-06-13 14:30:00,33.59,33.59,33.5,33.51,120400.0,26.4324,26.4324,26.3616,26.3695,120400.0
2012-06-13 14:40:00,33.51,33.53,33.44,33.5,236500.0,26.3695,26.3852,26.3144,26.3616,236500.0
2012-06-13 14:50:00,33.5,33.52,33.44,33.52,210000.0,26.3616,26.3773,26.3144,26.3773,210000.0
2012-06-13 15:00:00,33.52,33.55,33.47,33.51,107800.0,26.3773,26.4009,26.338,26.3695,107800.0
2012-06-13 15:10:00,33.52,33.53,33.45,33.46,134900.0,26.3773,26.3852,26.3222,26.3301,134900.0
2012-06-13 15:20:00,33.46,33.51,33.42,33.51,201600.0,26.3301,26.3695,26.2986,26.3695,201600.0
2012-06-13 15:30:00,33.51,33.54,33.5,33.5,132900.0,26.3695,26.3931,26.3616,26.3616,132900.0
2012-06-13 15:40:00,33.51,33.57,33.47,33.49,221600.0,26.3695,26.4167,26.338,26.3537,221600.0
2012-06-13 15:50:00,33.48,33.58,33.47,33.58,343100.0,26.3459,26.4245,26.338,26.4245,343100.0
2012-06-14 09:30:00,33.74,33.76,33.63,33.65,106800.0,26.5505,26.5662,26.4639,26.4796,106800.0
2012-06-14 09:40:00,33.65,33.75,33.56,33.69,85700.0,26.4796,26.5583,26.4088,26.5111,85700.0
2012-06-14 09:50:00,33.7,33.94,33.69,33.93,76700.0,26.519,26.7078,26.5111,26.7,76700.0
2012-06-14 10:00:00,33.94,33.98,33.89,33.91,114800.0,26.7078,26.7393,26.6685,26.6842,114800.0
2012-06-14 10:10:00,33.91,33.98,33.89,33.92,148100.0,26.6842,26.7393,26.6685,26.6921,148100.0
2012-06-14 10:20:00,33.92,33.98,33.9,33.94,133300.0,26.6921,26.7393,26.6764,26.7078,133300.0
2012-06-14 10:30:00,33.94,33.97,33.84,33.87,232100.0,26.7078,26.7314,26.6291,26.6528,232100.0
2012-06-14 10:40:00,33.88,33.95,33.83,33.92,110900.0,26.6606,26.7157,26.6213,26.6921,110900.0
2012-06-14 10:50:00,33.91,34.02,33.86,34.01,124100.0,26.6842,26.7708,26.6449,26.7629,124100.0
2012-06-14 11:00:00,34.02,34.07,33.96,33.99,78700.0,26.7708,26.8101,26.7236,26.7472,78700.0
2012-06-14 11:10:00,33.99,34.04,33.95,34.02,177900.0,26.7472,26.7865,26.7157,26.7708,177900.0
2012-06-14 11:20:00,34.02,34.09,34.01,34.07,87200.0,26.7708,26.8259,26.7629,26.8101,87200.0
2012-06-14 11:30:00,34.07,34.1,34.02,34.09,62200.0,26.8101,26.8337,26.7708,26.8259,62200.0
2012-06-14 11:40:00,34.08,34.1,34.04,34.04,43700.0,26.818,26.8337,26.7865,26.7865,43700.0
2012-06-14 11:50:00,34.04,34.09,34.03,34.07,41600.0,26.7865,26.8259,26.7787,26.8101,41600.0
2012-06-14 12:00:00,34.06,34.1,34.06,34.1,65400.0,26.8023,26.8337,26.8023,26.8337,65400.0
2012-06-14 12:10:00,34.09,34.14,34.03,34.04,98600.0,26.8259,26.8652,26.7787,26.7865,98600.0
2012-06-14 12:20:00,34.04,34.08,34.02,34.05,74600.0,26.7865,26.818,26.7708,26.7944,74600.0
2012-06-14 12:30:00,34.05,34.12,34.04,34.11,76200.0,26.7944,26.8495,26.7865,26.8416,76200.0
2012-06-14 12:40:00,34.11,34.12,34.09,34.09,103700.0,26.8416,26.8495,26.8259,26.8259,103700.0
2012-06-14 12:50:00,34.1,34.13,34.09,34.13,68900.0,26.8337,26.8573,26.8259,26.8573,68900.0
2012-06-14 13:00:00,34.13,34.16,34.08,34.15,51400.0,26.8573,26.881,26.818,26.8731,51400.0
2012-06-14 13:10:00,34.15,34.19,34.14,34.16,96700.0,26.8731,26.9046,26.8652,26.881,96700.0
2012-06-14 13:20:00,34.16,34.16,34.11,34.13,41600.0,26.881,26.881,26.8416,26.8573,41600.0
2012-06-14 13:30:00,34.13,34.15,34.06,34.13,322300.0,26.8573,26.8731,26.8023,26.8573,322300.0
2012-06-14 13:40:00,34.12,34.17,34.11,34.17,172200.0,26.8495,26.8888,26.8416,26.8888,172200.0
2012-06-14 13:50:00,34.16,34.19,34.13,34.18,80200.0,26.881,26.9046,26.8573,26.8967,80200.0
2012-06-14 14:00:00,34.17,34.23,34.17,34.22,110700.0,26.8888,26.936,26.8888,26.9282,110700.0
2012-06-14 14:10:00,34.22,34.25,34.22,34.23,75100.0,26.9282,26.9518,26.9282,26.936,75100.0
2012-06-14 14:20:00,34.24,34.25,34.19,34.21,100100.0,26.9439,26.9518,26.9046,26.9203,100100.0
2012-06-14 14:30:00,34.22,34.22,34.16,34.17,56300.0,26.9282,26.9282,26.881,26.8888,56300.0
2012-06-14 14:40:00,34.18,34.19,34.15,34.16,124400.0,26.8967,26.9046,26.8731,26.881,124400.0
2012-06-14 14:50:00,34.18,34.21,34.16,34.18,90600.0,26.8967,26.9203,26.881,26.8967,90600.0
2012-06-14 15:00:00,34.17,34.57,34.17,34.38,298300.0,26.8888,27.2036,26.8888,27.0541,298300.0
2012-06-14 15:10:00,34.39,34.57,34.39,34.44,388600.0,27.0619,27.2036,27.0619,27.1013,388600.0
2012-06-14 15:20:00,34.44,34.5,34.33,34.38,198300.0,27.1013,27.1485,27.0147,27.0541,198300.0
2012-06-14 15:30:00,34.39,34.59,34.37,34.58,150600.0,27.0619,27.2193,27.0462,27.2115,150600.0
2012-06-14 15:40:00,34.57,34.63,34.49,34.57,299100.0,27.2036,27.2508,27.1406,27.2036,299100.0
2012-06-14 15:50:00,34.58,34.6,34.48,34.55,395900.0,27.2115,27.2272,27.1328,27.1879,395900.0
2012-06-15 09:30:00,34.34,34.5,34.34,34.43,608700.0,27.0226,27.1485,27.0226,27.0934,608700.0
2012-06-15 09:40:00,34.44,34.7,34.43,34.66,247300.0,27.1013,27.3059,27.0934,27.2744,247300.0
2012-06-15 09:50:00,34.67,34.78,34.65,34.73,171400.0,27.2823,27.3688,27.2665,27.3295,171400.0
2012-06-15 10:00:00,34.73,34.83,34.73,34.78,148400.0,27.3295,27.4082,27.3295,27.3688,148400.0
2012-06-15 10:10:00,34.77,34.79,34.66,34.69,191200.0,27.361,27.3767,27.2744,27.298,191200.0
2012-06-15 10:20:00,34.7,34.74,34.62,34.73,155400.0,27.3059,27.3374,27.2429,27.3295,155400.0
2012-06-15 10:30:00,34.74,34.77,34.66,34.7,133800.0,27.3374,27.361,27.2744,27.3059,133800.0
2012-06-15 10:40:00,34.7,34.72,34.65,34.69,113000.0,27.3059,27.3216,27.2665,27.298,113000.0
2012-06-15 10:50:00,34.69,34.69,34.64,34.66,86800.0,27.298,27.298,27.2587,27.2744,86800.0
2012-06-15 11:00:00,34.66,34.69,34.64,34.69,168200.0,27.2744,27.298,27.2587,27.298,168200.0
2012-06-15 11:10:00,34.7,34.72,34.68,34.7,70000.0,27.3059,27.3216,27.2902,27.3059,70000.0
2012-06-15 11:20:00,34.7,34.71,34.63,34.65,152500.0,27.3059,27.3138,27.2508,27.2665,152500.0
2012-06-15 11:30:00,34.66,34.81,34.66,34.8,96300.0,27.2744,27.3925,27.2744,27.3846,96300.0
2012-06-15 11:40:00,34.81,34.85,34.8,34.84,32300.0,27.3925,27.4239,27.3846,27.4161,32300.0
2012-06-15 11:50:00,34.85,34.86,34.81,34.84,66100.0,27.4239,27.4318,27.3925,27.4161,66100.0
2012-06-15 12:00:00,34.85,34.88,34.84,34.85,33600.0,27.4239,27.4475,27.4161,27.4239,33600.0
2012-06-15 12:10:00,34.85,34.87,34.81,34.81,51300.0,27.4239,27.4397,27.3925,27.3925,51300.0
2012-06-15 12:20:00,34.81,34.81,34.76,34.79,49200.0,27.3925,27.3925,27.3531,27.3767,49200.0
2012-06-15 12:30:00,34.8,34.81,34.72,34.73,79200.0,27.3846,27.3925,27.3216,27.3295,79200.0
2012-06-15 12:40:00,34.73,34.76,34.72,34.74,42900.0,27.3295,27.3531,27.3216,27.3374,42900.0
2012-06-15 12:50:00,34.75,34.76,34.72,34.75,29100.0,27.3452,27.3531,27.3216,27.3452,29100.0
2012-06-15 13:00:00,34.75,34.79,34.74,34.77,34700.0,27.3452,27.3767,27.3374,27.361,34700.0
2012-06-15 13:10:00,34.77,34.82,34.77,34.79,46900.0,27.361,27.4003,27.361,27.3767,46900.0
2012-06-15 13:20:00,34.79,34.79,34.72,34.73,66000.0,27.3767,27.3767,27.3216,27.3295,66000.0
2012-06-15 13:30:00,34.74,34.78,34.72,34.76,87800.0,27.3374,27.3688,27.3216,27.3531,87800.0
2012-06-15 13:40:00,34.75,34.76,34.74,34.76,36700.0,27.3452,27.3531,27.3374,27.3531,36700.0
2012-06-15 13:50:00,34.75,34.76,34.73,34.76,44700.0,27.3452,27.3531,27.3295,27.3531,44700.0
2012-06-15 14:00:00,34.75,34.81,34.75,34.8,83400.0,27.3452,27.3925,27.3452,27.3846,83400.0
2012-06-15 14:10:00,34.8,34.8,34.76,34.78,65200.0,27.3846,27.3846,27.3531,27.3688,65200.0
2012-06-15 14:20:00,34.77,34.82,34.77,34.8,66500.0,27.361,27.4003,27.361,27.3846,66500.0
2012-06-15 14:30:00,34.8,34.82,34.77,34.82,68200.0,27.3846,27.4003,27.361,27.4003,68200.0
2012-06-15 14:40:00,34.82,34.82,34.77,34.77,59000.0,27.4003,27.4003,27.361,27.361,59000.0
2012-06-15 14:50:00,34.77,34.79,34.72,34.73,90700.0,27.361,27.3767,27.3216,27.3295,90700.0
2012-06-15 15:00:00,34.74,34.77,34.71,34.73,71200.0,27.3374,27.361,27.3138,27.3295,71200.0
2012-06-15 15:10:00,34.74,34.76,34.72,34.75,122400.0,27.3374,27.3531,27.3216,27.3452,122400.0
2012-06-15 15:20:00,34.75,34.76,34.73,34.75,47700.0,27.3452,27.3531,27.3295,27.3452,47700.0
2012-06-15 15:30:00,34.75,34.78,34.72,34.75,140500.0,27.3452,27.3688,27.3216,27.3452,140500.0
2012-06-15 15:40:00,34.75,34.83,34.7,34.76,324000.0,27.3452,27.4082,27.3059,27.3531,324000.0
2012-06-15 15:50:00,34.77,34.81,34.73,34.76,642500.0,27.361,27.3925,27.3295,27.3531,642500.0
2012-06-18 09:30:00,34.69,34.71,34.5,34.61,146500.0,27.298,27.3138,27.1485,27.2351,146500.0
2012-06-18 09:40:00,34.61,34.7,34.55,34.55,81900.0,27.2351,27.3059,27.1879,27.1879,81900.0
2012-06-18 09:50:00,34.57,34.66,34.51,34.66,52800.0,27.2036,27.2744,27.1564,27.2744,52800.0
2012-06-18 10:00:00,34.65,34.71,34.6,34.65,88500.0,27.2665,27.3138,27.2272,27.2665,88500.0
2012-06-18 10:10:00,34.65,34.83,34.63,34.83,58600.0,27.2665,27.4082,27.2508,27.4082,58600.0
2012-06-18 10:20:00,34.82,34.83,34.77,34.77,73500.0,27.4003,27.4082,27.361,27.361,73500.0
2012-06-18 10:30:00,34.79,34.8,34.75,34.75,68700.0,27.3767,27.3846,27.3452,27.3452,68700.0
2012-06-18 10:40:00,34.75,34.85,34.75,34.84,101100.0,27.3452,27.4239,27.3452,27.4161,101100.0
2012-06-18 10:50:00,34.84,34.93,34.73,34.78,85100.0,27.4161,27.4869,27.3295,27.3688,85100.0
2012-06-18 11:00:00,34.78,34.8,34.66,34.68,97300.0,27.3688,27.3846,27.2744,27.2902,97300.0
2012-06-18 11:10:00,34.67,34.67,34.6,34.63,106800.0,27.2823,27.2823,27.2272,27.2508,106800.0
2012-06-18 11:20:00,34.63,34.72,34.58,34.72,92900.0,27.2508,27.3216,27.2115,27.3216,92900.0
2012-06-18 11:30:00,34.72,34.77,34.68,34.69,69600.0,27.3216,27.361,27.2902,27.298,69600.0
2012-06-18 11:40:00,34.69,34.78,34.68,34.7,62800.0,27.298,27.3688,27.2902,27.3059,62800.0
2012-06-18 11:50:00,34.72,34.78,34.66,34.78,65000.0,27.3216,27.3688,27.2744,27.3688,65000.0
2012-06-18 12:00:00,34.77,34.8,34.71,34.73,52200.0,27.361,27.3846,27.3138,27.3295,52200.0
2012-06-18 12:10:00,34.74,34.82,34.7,34.81,28200.0,27.3374,27.4003,27.3059,27.3925,28200.0
2012-06-18 12:20:00,34.82,34.83,34.78,34.78,21100.0,27.4003,27.4082,27.3688,27.3688,21100.0
2012-06-18 12:30:00,34.78,34.85,34.77,34.8,26100.0,27.3688,27.4239,27.361,27.3846,26100.0
2012-06-18 12:40:00,34.8,34.89,34.8,34.88,35800.0,27.3846,27.4554,27.3846,27.4475,35800.0
2012-06-18 12:50:00,34.88,34.92,34.83,34.84,48200.0,27.4475,27.479,27.4082,27.4161,48200.0
2012-06-18 13:00:00,34.85,34.86,34.78,34.86,46300.0,27.4239,27.4318,27.3688,27.4318,46300.0
2012-06-18 13:10:00,34.86,34.89,34.84,34.87,42700.0,27.4318,27.4554,27.4161,27.4397,42700.0
2012-06-18 13:20:00,34.87,34.94,34.85,34.92,23400.0,27.4397,27.4947,27.4239,27.479,23400.0
2012-06-18 13:30:00,34.92,34.97,34.91,34.95,23500.0,27.479,27.5184,27.4711,27.5026,23500.0
2012-06-18 13:40:00,34.96,35.0,34.95,34.95,50700.0,27.5105,27.542,27.5026,27.5026,50700.0
2012-06-18 13:50:00,34.96,35.0,34.93,34.99,33100.0,27.5105,27.542,27.4869,27.5341,33100.0
2012-06-18 14:00:00,34.99,35.0,34.98,35.0,51600.0,27.5341,27.542,27.5262,27.542,51600.0
2012-06-18 14:10:00,35.0,35.09,34.99,35.05,78100.0,27.542,27.6128,27.5341,27.5813,78100.0
2012-06-18 14:20:00,35.05,35.1,35.01,35.02,69400.0,27.5813,27.6207,27.5498,27.5577,69400.0
2012-06-18 14:30:00,35.03,35.05,35.01,35.01,63000.0,27.5656,27.5813,27.5498,27.5498,63000.0
2012-06-18 14:40:00,35.02,35.02,34.94,34.95,207300.0,27.5577,27.5577,27.4947,27.5026,207300.0
2012-06-18 14:50:00,34.95,34.98,34.93,34.97,201400.0,27.5026,27.5262,27.4869,27.5184,201400.0
2012-06-18 15:00:00,34.97,34.97,34.87,34.87,80900.0,27.5184,27.5184,27.4397,27.4397,80900.0
2012-06-18 15:10:00,34.88,34.88,34.77,34.8,176000.0,27.4475,27.4475,27.361,27.3846,176000.0
2012-06-18 15:20:00,34.8,34.83,34.76,34.77,131400.0,27.3846,27.4082,27.3531,27.361,131400.0
2012-06-18 15:30:00,34.77,34.77,34.68,34.73,252300.0,27.361,27.361,27.2902,27.3295,252300.0
2012-06-18 15:40:00,34.73,34.76,34.7,34.74,333400.0,27.3295,27.3531,27.3059,27.3374,333400.0
2012-06-18 15:50:00,34.75,34.76,34.71,34.72,530500.0,27.3452,27.3531,27.3138,27.3216,530500.0
2012-06-19 09:30:00,35.25,35.34,35.17,35.18,273000.0,27.7387,27.8095,27.6757,27.6836,273000.0
2012-06-19 09:40:00,35.17,35.22,35.14,35.2,278900.0,27.6757,27.7151,27.6521,27.6993,278900.0
2012-06-19 09:50:00,35.19,35.26,35.19,35.25,144100.0,27.6915,27.7466,27.6915,27.7387,144100.0
2012-06-19 10:00:00,35.25,35.3,35.23,35.24,479000.0,27.7387,27.778,27.723,27.7308,479000.0
2012-06-19 10:10:00,35.24,35.25,35.2,35.23,213600.0,27.7308,27.7387,27.6993,27.723,213600.0
2012-06-19 10:20:00,35.23,35.23,35.08,35.12,381800.0,27.723,27.723,27.6049,27.6364,381800.0
2012-06-19 10:30:00,35.12,35.2,35.11,35.18,112900.0,27.6364,27.6993,27.6285,27.6836,112900.0
2012-06-19 10:40:00,35.18,35.2,35.09,35.18,110000.0,27.6836,27.6993,27.6128,27.6836,110000.0
2012-06-19 10:50:00,35.17,35.28,35.17,35.2,111100.0,27.6757,27.7623,27.6757,27.6993,111100.0
2012-06-19 11:00:00,35.21,35.25,35.16,35.21,74400.0,27.7072,27.7387,27.6679,27.7072,74400.0
2012-06-19 11:10:00,35.21,35.3,35.21,35.25,106300.0,27.7072,27.778,27.7072,27.7387,106300.0
2012-06-19 11:20:00,35.26,35.32,35.25,35.26,126100.0,27.7466,27.7938,27.7387,27.7466,126100.0
2012-06-19 11:30:00,35.27,35.28,35.21,35.22,198200.0,27.7544,27.7623,27.7072,27.7151,198200.0
2012-06-19 11:40:00,35.22,35.25,35.2,35.23,108300.0,27.7151,27.7387,27.6993,27.723,108300.0
2012-06-19 11:50:00,35.23,35.24,35.21,35.21,49200.0,27.723,27.7308,27.7072,27.7072,49200.0
2012-06-19 12:00:00,35.22,35.22,35.18,35.18,84400.0,27.7151,27.7151,27.6836,27.6836,84400.0
2012-06-19 12:10:00,35.18,35.19,35.11,35.13,255900.0,27.6836,27.6915,27.6285,27.6443,255900.0
2012-06-19 12:20:00,35.14,35.21,35.13,35.21,80700.0,27.6521,27.7072,27.6443,27.7072,80700.0
2012-06-19 12:30:00,35.21,35.22,35.2,35.21,56000.0,27.7072,27.7151,27.6993,27.7072,56000.0
2012-06-19 12:40:00,35.21,35.21,35.17,35.17,76300.0,27.7072,27.7072,27.6757,27.6757,76300.0
2012-06-19 12:50:00,35.18,35.28,35.18,35.27,57300.0,27.6836,27.7623,27.6836,27.7544,57300.0
2012-06-19 13:00:00,35.27,35.29,35.26,35.29,33100.0,27.7544,27.7702,27.7466,27.7702,33100.0
2012-06-19 13:10:00,35.3,35.36,35.29,35.36,65900.0,27.778,27.8253,27.7702,27.8253,65900.0
2012-06-19 13:20:00,35.36,35.41,35.35,35.38,150100.0,27.8253,27.8646,27.8174,27.841,150100.0
2012-06-19 13:30:00,35.39,35.45,35.39,35.44,99400.0,27.8489,27.8961,27.8489,27.8882,99400.0
2012-06-19 13:40:00,35.44,35.46,35.41,35.45,69700.0,27.8882,27.9039,27.8646,27.8961,69700.0
2012-06-19 13:50:00,35.46,35.48,35.41,35.43,206300.0,27.9039,27.9197,27.8646,27.8803,206300.0
2012-06-19 14:00:00,35.42,35.43,35.36,35.38,116500.0,27.8725,27.8803,27.8253,27.841,116500.0
2012-06-19 14:10:00,35.39,35.39,35.3,35.3,93600.0,27.8489,27.8489,27.778,27.778,93600.0
2012-06-19 14:20:00,35.3,35.32,35.19,35.21,116400.0,27.778,27.7938,27.6915,27.7072,116400.0
2012-06-19 14:30:00,35.2,35.2,35.06,35.09,153100.0,27.6993,27.6993,27.5892,27.6128,153100.0
2012-06-19 14:40:00,35.09,35.12,35.04,35.05,155800.0,27.6128,27.6364,27.5734,27.5813,155800.0
2012-06-19 14:50:00,35.05,35.12,35.03,35.12,110700.0,27.5813,27.6364,27.5656,27.6364,110700.0
2012-06-19 15:00:00,35.12,35.12,35.07,35.08,161400.0,27.6364,27.6364,27.597,27.6049,161400.0
2012-06-19 15:10:00,35.08,35.14,35.07,35.14,141500.0,27.6049,27.6521,27.597,27.6521,141500.0
2012-06-19 15:20:00,35.14,35.19,35.1,35.13,140400.0,27.6521,27.6915,27.6207,27.6443,140400.0
2012-06-19 15:30:00,35.13,35.18,35.1,35.16,158200.0,27.6443,27.6836,27.6207,27.6679,158200.0
2012-06-19 15:40:00,35.15,35.18,35.04,35.05,322400.0,27.66,27.6836,27.5734,27.5813,322400.0
2012-06-19 15:50:00,35.04,35.13,35.04,35.12,417900.0,27.5734,27.6443,27.5734,27.6364,417900.0
2012-06-20 09:30:00,35.6,35.6,35.31,35.46,284800.0,28.0141,28.0141,27.7859,27.9039,284800.0
2012-06-20 09:40:00,35.48,35.5,35.37,35.4,124900.0,27.9197,27.9354,27.8331,27.8567,124900.0
2012-06-20 09:50:00,35.4,35.44,35.34,35.4,92700.0,27.8567,27.8882,27.8095,27.8567,92700.0
2012-06-20 10:00:00,35.41,35.47,35.4,35.44,156700.0,27.8646,27.9118,27.8567,27.8882,156700.0
2012-06-20 10:10:00,35.44,35.52,35.43,35.5,115400.0,27.8882,27.9512,27.8803,27.9354,115400.0
2012-06-20 10:20:00,35.5,35.53,35.46,35.48,140200.0,27.9354,27.959,27.9039,27.9197,140200.0
2012-06-20 10:30:00,35.47,35.49,35.35,35.38,142900.0,27.9118,27.9276,27.8174,27.841,142900.0
2012-06-20 10:40:00,35.37,35.42,35.33,35.36,82000.0,27.8331,27.8725,27.8016,27.8253,82000.0
2012-06-20 10:50:00,35.36,35.41,35.34,35.39,46000.0,27.8253,27.8646,27.8095,27.8489,46000.0
2012-06-20 11:00:00,35.39,35.45,35.39,35.4,153300.0,27.8489,27.8961,27.8489,27.8567,153300.0
2012-06-20 11:10:00,35.4,35.5,35.4,35.48,95100.0,27.8567,27.9354,27.8567,27.9197,95100.0
2012-06-20 11:20:00,35.49,35.51,35.43,35.51,118800.0,27.9276,27.9433,27.8803,27.9433,118800.0
2012-06-20 11:30:00,35.52,35.53,35.46,35.49,68600.0,27.9512,27.959,27.9039,27.9276,68600.0
2012-06-20 11:40:00,35.48,35.53,35.48,35.48,47800.0,27.9197,27.959,27.9197,27.9197,47800.0
2012-06-20 11:50:00,35.48,35.49,35.41,35.42,84500.0,27.9197,27.9276,27.8646,27.8725,84500.0
2012-06-20 12:00:00,35.42,35.43,35.37,35.37,89300.0,27.8725,27.8803,27.8331,27.8331,89300.0
2012-06-20 12:10:00,35.38,35.43,35.37,35.41,74700.0,27.841,27.8803,27.8331,27.8646,74700.0
2012-06-20 12:20:00,35.41,35.42,35.35,35.41,85700.0,27.8646,27.8725,27.8174,27.8646,85700.0
2012-06-20 12:30:00,35.41,35.46,35.16,35.21,226300.0,27.8646,27.9039,27.6679,27.7072,226300.0
2012-06-20 12:40:00,35.2,35.45,35.19,35.37,77300.0,27.6993,27.8961,27.6915,27.8331,77300.0
2012-06-20 12:50:00,35.37,35.47,35.31,35.45,62100.0,27.8331,27.9118,27.7859,27.8961,62100.0
2012-06-20 13:00:00,35.45,35.61,35.43,35.57,112400.0,27.8961,28.022,27.8803,27.9905,112400.0
2012-06-20 13:10:00,35.58,35.58,35.43,35.44,66700.0,27.9984,27.9984,27.8803,27.8882,66700.0
2012-06-20 13:20:00,35.44,35.46,35.36,35.4,97100.0,27.8882,27.9039,27.8253,27.8567,97100.0
2012-06-20 13:30:00,35.39,35.44,35.28,35.31,66200.0,27.8489,27.8882,27.7623,27.7859,66200.0
2012-06-20 13:40:00,35.3,35.4,35.29,35.39,59100.0,27.778,27.8567,27.7702,27.8489,59100.0
2012-06-20 13:50:00,35.39,35.43,35.32,35.42,43300.0,27.8489,27.8803,27.7938,27.8725,43300.0
2012-06-20 14:00:00,35.42,35.45,35.31,35.43,70300.0,27.8725,27.8961,27.7859,27.8803,70300.0
2012-06-20 14:10:00,35.43,35.49,35.34,35.34,80600.0,27.8803,27.9276,27.8095,27.8095,80600.0
2012-06-20 14:20:00,35.33,35.38,35.25,35.3,98300.0,27.8016,27.841,27.7387,27.778,98300.0
2012-06-20 14:30:00,35.31,35.37,35.29,35.29,75100.0,27.7859,27.8331,27.7702,27.7702,75100.0
2012-06-20 14:40:00,35.3,35.31,35.17,35.21,95800.0,27.778,27.7859,27.6757,27.7072,95800.0
2012-06-20 14:50:00,35.21,35.3,35.18,35.27,73000.0,27.7072,27.778,27.6836,27.7544,73000.0
2012-06-20 15:00:00,35.28,35.29,35.17,35.2,65300.0,27.7623,27.7702,27.6757,27.6993,65300.0
2012-06-20 15:10:00,35.2,35.27,35.17,35.19,85300.0,27.6993,27.7544,27.6757,27.6915,85300.0
2012-06-20 15:20:00,35.19,35.38,35.19,35.37,127300.0,27.6915,27.841,27.6915,27.8331,127300.0
2012-06-20 15:30:00,35.38,35.43,35.33,35.36,132600.0,27.841,27.8803,27.8016,27.8253,132600.0
2012-06-20 15:40:00,35.36,35.44,35.31,35.36,170300.0,27.8253,27.8882,27.7859,27.8253,170300.0
2012-06-20 15:50:00,35.36,35.38,35.3,35.35,264500.0,27.8253,27.841,27.778,27.8174,264500.0
2012-06-21 09:30:00,35.51,35.59,35.34,35.34,251200.0,27.9433,28.0062,27.8095,27.8095,251200.0
2012-06-21 09:40:00,35.35,35.35,35.19,35.22,105000.0,27.8174,27.8174,27.6915,27.7151,105000.0
2012-06-21 09:50:00,35.23,35.24,35.07,35.17,252400.0,27.723,27.7308,27.597,27.6757,252400.0
2012-06-21 10:00:00,35.17,35.17,34.92,34.97,244200.0,27.6757,27.6757,27.479,27.5184,244200.0
2012-06-21 10:10:00,34.98,35.05,34.9,34.9,120900.0,27.5262,27.5813,27.4633,27.4633,120900.0
2012-06-21 10:20:00,34.9,34.97,34.87,34.9,117300.0,27.4633,27.5184,27.4397,27.4633,117300.0
2012-06-21 10:30:00,34.89,34.97,34.86,34.92,142400.0,27.4554,27.5184,27.4318,27.479,142400.0
2012-06-21 10:40:00,34.93,35.15,34.93,35.14,201000.0,27.4869,27.66,27.4869,27.6521,201000.0
2012-06-21 10:50:00,35.13,35.18,35.13,35.14,119700.0,27.6443,27.6836,27.6443,27.6521,119700.0
2012-06-21 11:00:00,35.14,35.15,34.91,34.91,172500.0,27.6521,27.66,27.4711,27.4711,172500.0
2012-06-21 11:10:00,34.9,34.98,34.88,34.97,109400.0,27.4633,27.5262,27.4475,27.5184,109400.0
2012-06-21 11:20:00,34.97,35.05,34.97,35.01,124400.0,27.5184,27.5813,27.5184,27.5498,124400.0
2012-06-21 11:30:00,35.02,35.02,34.95,34.99,78300.0,27.5577,27.5577,27.5026,27.5341,78300.0
2012-06-21 11:40:00,34.98,35.0,34.92,34.98,65500.0,27.5262,27.542,27.479,27.5262,65500.0
2012-06-21 11:50:00,34.98,35.07,34.97,35.07,87200.0,27.5262,27.597,27.5184,27.597,87200.0
2012-06-21 12:00:00,35.07,35.08,34.97,35.0,108100.0,27.597,27.6049,27.5184,27.542,108100.0
2012-06-21 12:10:00,35.0,35.0,34.91,34.95,66500.0,27.542,27.542,27.4711,27.5026,66500.0
2012-06-21 12:20:00,34.95,34.96,34.75,34.77,89200.0,27.5026,27.5105,27.3452,27.361,89200.0
2012-06-21 12:30:00,34.77,34.82,34.75,34.77,51900.0,27.361,27.4003,27.3452,27.361,51900.0
2012-06-21 12:40:00,34.77,34.8,34.74,34.79,69600.0,27.361,27.3846,27.3374,27.3767,69600.0
2012-06-21 12:50:00,34.78,34.8,34.75,34.75,60600.0,27.3688,27.3846,27.3452,27.3452,60600.0
2012-06-21 13:00:00,34.76,34.8,34.75,34.76,101100.0,27.3531,27.3846,27.3452,27.3531,101100.0
2012-06-21 13:10:00,34.76,34.76,34.68,34.69,103500.0,27.3531,27.3531,27.2902,27.298,103500.0
2012-06-21 13:20:00,34.68,34.73,34.67,34.68,74300.0,27.2902,27.3295,27.2823,27.2902,74300.0
2012-06-21 13:30:00,34.68,34.72,34.65,34.66,94400.0,27.2902,27.3216,27.2665,27.2744,94400.0
2012-06-21 13:40:00,34.66,34.66,34.58,34.6,128600.0,27.2744,27.2744,27.2115,27.2272,128600.0
2012-06-21 13:50:00,34.6,34.66,34.58,34.62,102700.0,27.2272,27.2744,27.2115,27.2429,102700.0
2012-06-21 14:00:00,34.61,34.62,34.58,34.59,108600.0,27.2351,27.2429,27.2115,27.2193,108600.0
2012-06-21 14:10:00,34.58,34.6,34.51,34.52,82300.0,27.2115,27.2272,27.1564,27.1642,82300.0
2012-06-21 14:20:00,34.52,34.55,34.48,34.48,155000.0,27.1642,27.1879,27.1328,27.1328,155000.0
2012-06-21 14:30:00,34.48,34.49,34.45,34.46,112500.0,27.1328,27.1406,27.1092,27.117,112500.0
2012-06-21 14:40:00,34.46,34.64,34.46,34.61,152300.0,27.117,27.2587,27.117,27.2351,152300.0
2012-06-21 14:50:00,34.6,34.64,34.56,34.59,100900.0,27.2272,27.2587,27.1957,27.2193,100900.0
2012-06-21 15:00:00,34.59,34.65,34.57,34.6,170300.0,27.2193,27.2665,27.2036,27.2272,170300.0
2012-06-21 15:10:00,34.61,34.63,34.56,34.62,228400.0,27.2351,27.2508,27.1957,27.2429,228400.0
2012-06-21 15:20:00,34.62,34.74,34.59,34.72,159900.0,27.2429,27.3374,27.2193,27.3216,159900.0
2012-06-21 15:30:00,34.73,34.85,34.69,34.79,223400.0,27.3295,27.4239,27.298,27.3767,223400.0
2012-06-21 15:40:00,34.8,34.82,34.55,34.59,302800.0,27.3846,27.4003,27.1879,27.2193,302800.0
2012-06-21 15:50:00,34.59,34.63,34.53,34.58,473100.0,27.2193,27.2508,27.1721,27.2115,473100.0
2012-06-22 09:30:00,34.74,34.81,33.94,34.06,962600.0,27.3374,27.3925,26.7078,26.8023,962600.0
2012-06-22 09:40:00,34.05,34.18,33.64,34.18,553500.0,26.7944,26.8967,26.4718,26.8967,553500.0
2012-06-22 09:50:00,34.19,34.33,34.06,34.26,278400.0,26.9046,27.0147,26.8023,26.9596,278400.0
2012-06-22 10:00:00,34.25,34.38,34.23,34.32,290100.0,26.9518,27.0541,26.936,27.0069,290100.0
2012-06-22 10:10:00,34.33,34.35,33.71,33.74,458200.0,27.0147,27.0305,26.5268,26.5505,458200.0
2012-06-22 10:20:00,33.74,33.8,33.27,33.27,685100.0,26.5505,26.5977,26.1806,26.1806,685100.0
2012-06-22 10:30:00,33.27,33.47,33.25,33.34,830100.0,26.1806,26.338,26.1649,26.2357,830100.0
2012-06-22 10:40:00,33.35,33.68,33.35,33.54,467500.0,26.2436,26.5032,26.2436,26.3931,467500.0
2012-06-22 10:50:00,33.54,33.64,33.54,33.6,208700.0,26.3931,26.4718,26.3931,26.4403,208700.0
2012-06-22 11:00:00,33.6,33.68,33.6,33.63,192200.0,26.4403,26.5032,26.4403,26.4639,192200.0
2012-06-22 11:10:00,33.62,33.63,33.34,33.51,735400.0,26.456,26.4639,26.2357,26.3695,735400.0
2012-06-22 11:20:00,33.52,33.57,33.5,33.53,188600.0,26.3773,26.4167,26.3616,26.3852,188600.0
2012-06-22 11:30:00,33.52,33.64,33.52,33.6,293900.0,26.3773,26.4718,26.3773,26.4403,293900.0
2012-06-22 11:40:00,33.6,33.64,33.5,33.5,157900.0,26.4403,26.4718,26.3616,26.3616,157900.0
2012-06-22 11:50:00,33.5,33.6,33.5,33.55,141400.0,26.3616,26.4403,26.3616,26.4009,141400.0
2012-06-22 12:00:00,33.54,33.61,33.51,33.53,164000.0,26.3931,26.4482,26.3695,26.3852,164000.0
2012-06-22 12:10:00,33.53,33.6,33.53,33.59,122400.0,26.3852,26.4403,26.3852,26.4324,122400.0
2012-06-22 12:20:00,33.59,33.66,33.56,33.62,159100.0,26.4324,26.4875,26.4088,26.456,159100.0
2012-06-22 12:30:00,33.61,33.65,33.59,33.61,54600.0,26.4482,26.4796,26.4324,26.4482,54600.0
2012-06-22 12:40:00,33.61,33.62,33.57,33.61,79000.0,26.4482,26.456,26.4167,26.4482,79000.0
2012-06-22 12:50:00,33.6,33.72,33.6,33.7,91600.0,26.4403,26.5347,26.4403,26.519,91600.0
2012-06-22 13:00:00,33.7,33.72,33.6,33.7,92400.0,26.519,26.5347,26.4403,26.519,92400.0
2012-06-22 13:10:00,33.69,33.75,33.66,33.71,84900.0,26.5111,26.5583,26.4875,26.5268,84900.0
2012-06-22 13:20:00,33.71,33.76,33.71,33.74,99800.0,26.5268,26.5662,26.5268,26.5505,99800.0
2012-06-22 13:30:00,33.75,33.82,33.7,33.82,93200.0,26.5583,26.6134,26.519,26.6134,93200.0
2012-06-22 13:40:00,33.81,33.87,33.77,33.77,108600.0,26.6055,26.6528,26.5741,26.5741,108600.0
2012-06-22 13:50:00,33.78,33.8,33.75,33.77,98000.0,26.5819,26.5977,26.5583,26.5741,98000.0
2012-06-22 14:00:00,33.78,33.81,33.7,33.72,85600.0,26.5819,26.6055,26.519,26.5347,85600.0
2012-06-22 14:10:00,33.72,33.8,33.72,33.77,111500.0,26.5347,26.5977,26.5347,26.5741,111500.0
2012-06-22 14:20:00,33.77,33.86,33.75,33.85,63300.0,26.5741,26.6449,26.5583,26.637,63300.0
2012-06-22 14:30:00,33.85,33.88,33.82,33.82,168000.0,26.637,26.6606,26.6134,26.6134,168000.0
2012-06-22 14:40:00,33.83,33.83,33.72,33.76,104800.0,26.6213,26.6213,26.5347,26.5662,104800.0
2012-06-22 14:50:00,33.76,33.8,33.74,33.77,130300.0,26.5662,26.5977,26.5505,26.5741,130300.0
2012-06-22 15:00:00,33.77,33.83,33.67,33.74,180000.0,26.5741,26.6213,26.4954,26.5505,180000.0
2012-06-22 15:10:00,33.74,33.87,33.7,33.7,136700.0,26.5505,26.6528,26.519,26.519,136700.0
2012-06-22 15:20:00,33.7,33.75,33.68,33.75,139700.0,26.519,26.5583,26.5032,26.5583,139700.0
2012-06-22 15:30:00,33.75,33.81,33.7,33.8,248200.0,26.5583,26.6055,26.519,26.5977,248200.0
2012-06-22 15:40:00,33.8,33.81,33.76,33.76,285800.0,26.5977,26.6055,26.5662,26.5662,285800.0
2012-06-22 15:50:00,33.76,33.77,33.68,33.68,735800.0,26.5662,26.5741,26.5032,26.5032,735800.0
2012-06-25 09:30:00,33.37,33.48,33.37,33.42,362400.0,26.2593,26.3459,26.2593,26.2986,362400.0
2012-06-25 09:40:00,33.42,33.45,33.26,33.31,324400.0,26.2986,26.3222,26.1727,26.2121,324400.0
2012-06-25 09:50:00,33.32,33.43,33.28,33.41,170600.0,26.2199,26.3065,26.1885,26.2908,170600.0
2012-06-25 10:00:00,33.4,33.55,33.4,33.46,240800.0,26.2829,26.4009,26.2829,26.3301,240800.0
2012-06-25 10:10:00,33.46,33.52,33.41,33.45,214900.0,26.3301,26.3773,26.2908,26.3222,214900.0
2012-06-25 10:20:00,33.45,33.49,33.38,33.4,214200.0,26.3222,26.3537,26.2672,26.2829,214200.0
2012-06-25 10:30:00,33.41,33.54,33.4,33.5,213100.0,26.2908,26.3931,26.2829,26.3616,213100.0
2012-06-25 10:40:00,33.5,33.55,33.49,33.53,146000.0,26.3616,26.4009,26.3537,26.3852,146000.0
2012-06-25 10:50:00,33.53,33.59,33.51,33.52,127000.0,26.3852,26.4324,26.3695,26.3773,127000.0
2012-06-25 11:00:00,33.52,33.55,33.49,33.52,130400.0,26.3773,26.4009,26.3537,26.3773,130400.0
2012-06-25 11:10:00,33.52,33.54,33.49,33.53,115600.0,26.3773,26.3931,26.3537,26.3852,115600.0
2012-06-25 11:20:00,33.53,33.54,33.47,33.47,81600.0,26.3852,26.3931,26.338,26.338,81600.0
2012-06-25 11:30:00,33.48,33.48,33.41,33.43,163900.0,26.3459,26.3459,26.2908,26.3065,163900.0
2012-06-25 11:40:00,33.44,33.46,33.42,33.43,102500.0,26.3144,26.3301,26.2986,26.3065,102500.0
2012-06-25 11:50:00,33.43,33.44,33.32,33.35,124500.0,26.3065,26.3144,26.2199,26.2436,124500.0
2012-06-25 12:00:00,33.34,33.44,33.33,33.43,95700.0,26.2357,26.3144,26.2278,26.3065,95700.0
2012-06-25 12:10:00,33.43,33.55,33.41,33.55,95400.0,26.3065,26.4009,26.2908,26.4009,95400.0
2012-06-25 12:20:00,33.55,33.62,33.54,33.56,83800.0,26.4009,26.456,26.3931,26.4088,83800.0
2012-06-25 12:30:00,33.56,33.64,33.55,33.6,102600.0,26.4088,26.4718,26.4009,26.4403,102600.0
2012-06-25 12:40:00,33.61,33.67,33.58,33.67,110100.0,26.4482,26.4954,26.4245,26.4954,110100.0
2012-06-25 12:50:00,33.67,33.78,33.66,33.67,158800.0,26.4954,26.5819,26.4875,26.4954,158800.0
2012-06-25 13:00:00,33.66,33.66,33.61,33.61,66700.0,26.4875,26.4875,26.4482,26.4482,66700.0
2012-06-25 13:10:00,33.61,33.62,33.56,33.56,45500.0,26.4482,26.456,26.4088,26.4088,45500.0
2012-06-25 13:20:00,33.56,33.57,33.46,33.54,143100.0,26.4088,26.4167,26.3301,26.3931,143100.0
2012-06-25 13:30:00,33.54,33.64,33.53,33.64,85400.0,26.3931,26.4718,26.3852,26.4718,85400.0
2012-06-25 13:40:00,33.65,33.65,33.6,33.6,54000.0,26.4796,26.4796,26.4403,26.4403,54000.0
2012-06-25 13:50:00,33.6,33.61,33.55,33.59,85700.0,26.4403,26.4482,26.4009,26.4324,85700.0
2012-06-25 14:00:00,33.59,33.6,33.5,33.52,106400.0,26.4324,26.4403,26.3616,26.3773,106400.0
2012-06-25 14:10:00,33.52,33.53,33.48,33.5,133700.0,26.3773,26.3852,26.3459,26.3616,133700.0
2012-06-25 14:20:00,33.5,33.5,33.42,33.42,134600.0,26.3616,26.3616,26.2986,26.2986,134600.0
2012-06-25 14:30:00,33.42,33.42,33.35,33.38,240400.0,26.2986,26.2986,26.2436,26.2672,240400.0
2012-06-25 14:40:00,33.38,33.43,33.36,33.41,132000.0,26.2672,26.3065,26.2514,26.2908,132000.0
2012-06-25 14:50:00,33.41,33.42,33.37,33.39,179400.0,26.2908,26.2986,26.2593,26.275,179400.0
2012-06-25 15:00:00,33.4,33.46,33.4,33.46,209800.0,26.2829,26.3301,26.2829,26.3301,209800.0
2012-06-25 15:10:00,33.46,33.55,33.45,33.52,260400.0,26.3301,26.4009,26.3222,26.3773,260400.0
2012-06-25 15:20:00,33.52,33.58,33.51,33.51,145100.0,26.3773,26.4245,26.3695,26.3695,145100.0
2012-06-25 15:30:00,33.51,33.59,33.49,33.59,179800.0,26.3695,26.4324,26.3537,26.4324,179800.0
2012-06-25 15:40:00,33.59,33.61,33.51,33.55,313200.0,26.4324,26.4482,26.3695,26.4009,313200.0
2012-06-25 15:50:00,33.55,33.55,33.44,33.49,378500.0,26.4009,26.4009,26.3144,26.3537,378500.0
2012-06-26 09:30:00,33.49,33.56,33.43,33.51,87700.0,26.3537,26.4088,26.3065,26.3695,87700.0
2012-06-26 09:40:00,33.5,33.64,33.47,33.56,74000.0,26.3616,26.4718,26.338,26.4088,74000.0
2012-06-26 09:50:00,33.55,33.55,33.51,33.52,40900.0,26.4009,26.4009,26.3695,26.3773,40900.0
2012-06-26 10:00:00,33.53,33.56,33.45,33.52,72700.0,26.3852,26.4088,26.3222,26.3773,72700.0
2012-06-26 10:10:00,33.52,33.52,33.41,33.42,124700.0,26.3773,26.3773,26.2908,26.2986,124700.0
2012-06-26 10:20:00,33.41,33.46,33.37,33.4,61000.0,26.2908,26.3301,26.2593,26.2829,61000.0
2012-06-26 10:30:00,33.39,33.48,33.36,33.47,84700.0,26.275,26.3459,26.2514,26.338,84700.0
2012-06-26 10:40:00,33.47,33.55,33.46,33.52,139400.0,26.338,26.4009,26.3301,26.3773,139400.0
2012-06-26 10:50:00,33.52,33.56,33.46,33.52,97400.0,26.3773,26.4088,26.3301,26.3773,97400.0
2012-06-26 11:00:00,33.52,33.59,33.38,33.44,169100.0,26.3773,26.4324,26.2672,26.3144,169100.0
2012-06-26 11:10:00,33.44,33.54,33.37,33.52,144100.0,26.3144,26.3931,26.2593,26.3773,144100.0
2012-06-26 11:20:00,33.52,33.6,33.5,33.58,50700.0,26.3773,26.4403,26.3616,26.4245,50700.0
2012-06-26 11:30:00,33.58,33.69,33.58,33.69,75300.0,26.4245,26.5111,26.4245,26.5111,75300.0
2012-06-26 11:40:00,33.68,33.72,33.65,33.69,55900.0,26.5032,26.5347,26.4796,26.5111,55900.0
2012-06-26 11:50:00,33.69,33.75,33.62,33.64,75100.0,26.5111,26.5583,26.456,26.4718,75100.0
2012-06-26 12:00:00,33.65,33.72,33.64,33.7,111000.0,26.4796,26.5347,26.4718,26.519,111000.0
2012-06-26 12:10:00,33.7,33.78,33.7,33.76,133400.0,26.519,26.5819,26.519,26.5662,133400.0
2012-06-26 12:20:00,33.76,33.82,33.75,33.81,57700.0,26.5662,26.6134,26.5583,26.6055,57700.0
2012-06-26 12:30:00,33.81,33.86,33.8,33.83,156500.0,26.6055,26.6449,26.5977,26.6213,156500.0
2012-06-26 12:40:00,33.82,33.84,33.78,33.83,71800.0,26.6134,26.6291,26.5819,26.6213,71800.0
2012-06-26 12:50:00,33.83,33.84,33.78,33.79,57800.0,26.6213,26.6291,26.5819,26.5898,57800.0
2012-06-26 13:00:00,33.79,33.85,33.79,33.82,51400.0,26.5898,26.637,26.5898,26.6134,51400.0
2012-06-26 13:10:00,33.83,33.87,33.8,33.83,118400.0,26.6213,26.6528,26.5977,26.6213,118400.0
2012-06-26 13:20:00,33.83,33.84,33.74,33.75,60900.0,26.6213,26.6291,26.5505,26.5583,60900.0
2012-06-26 13:30:00,33.75,33.8,33.7,33.8,55100.0,26.5583,26.5977,26.519,26.5977,55100.0
2012-06-26 13:40:00,33.8,33.81,33.75,33.78,42600.0,26.5977,26.6055,26.5583,26.5819,42600.0
2012-06-26 13:50:00,33.79,33.85,33.78,33.81,84300.0,26.5898,26.637,26.5819,26.6055,84300.0
2012-06-26 14:00:00,33.81,33.9,33.81,33.9,69400.0,26.6055,26.6764,26.6055,26.6764,69400.0
2012-06-26 14:10:00,33.9,33.98,33.89,33.96,146900.0,26.6764,26.7393,26.6685,26.7236,146900.0
2012-06-26 14:20:00,33.96,33.99,33.95,33.96,114600.0,26.7236,26.7472,26.7157,26.7236,114600.0
2012-06-26 14:30:00,33.97,33.98,33.91,33.94,98600.0,26.7314,26.7393,26.6842,26.7078,98600.0
2012-06-26 14:40:00,33.93,33.95,33.9,33.93,77900.0,26.7,26.7157,26.6764,26.7,77900.0
2012-06-26 14:50:00,33.92,33.92,33.85,33.91,134200.0,26.6921,26.6921,26.637,26.6842,134200.0
2012-06-26 15:00:00,33.91,33.93,33.87,33.91,76400.0,26.6842,26.7,26.6528,26.6842,76400.0
2012-06-26 15:10:00,33.91,33.91,33.83,33.83,86600.0,26.6842,26.6842,26.6213,26.6213,86600.0
2012-06-26 15:20:00,33.83,33.85,33.76,33.83,102000.0,26.6213,26.637,26.5662,26.6213,102000.0
2012-06-26 15:30:00,33.83,33.87,33.8,33.82,208700.0,26.6213,26.6528,26.5977,26.6134,208700.0
2012-06-26 15:40:00,33.81,33.84,33.79,33.83,127500.0,26.6055,26.6291,26.5898,26.6213,127500.0
2012-06-26 15:50:00,33.83,33.83,33.73,33.73,307600.0,26.6213,26.6213,26.5426,26.5426,307600.0
2012-06-27 09:30:00,33.44,33.52,33.38,33.48,224200.0,26.3144,26.3773,26.2672,26.3459,224200.0
2012-06-27 09:40:00,33.48,33.48,33.36,33.38,83200.0,26.3459,26.3459,26.2514,26.2672,83200.0
2012-06-27 09:50:00,33.39,33.42,33.34,33.38,180400.0,26.275,26.2986,26.2357,26.2672,180400.0
2012-06-27 10:00:00,33.37,33.58,33.36,33.55,325400.0,26.2593,26.4245,26.2514,26.4009,325400.0
2012-06-27 10:10:00,33.56,33.62,33.56,33.62,170500.0,26.4088,26.456,26.4088,26.456,170500.0
2012-06-27 10:20:00,33.63,33.69,33.6,33.64,75700.0,26.4639,26.5111,26.4403,26.4718,75700.0
2012-06-27 10:30:00,33.65,33.74,33.65,33.7,83700.0,26.4796,26.5505,26.4796,26.519,83700.0
2012-06-27 10:40:00,33.71,33.79,33.64,33.77,91700.0,26.5268,26.5898,26.4718,26.5741,91700.0
2012-06-27 10:50:00,33.77,33.84,33.75,33.79,110300.0,26.5741,26.6291,26.5583,26.5898,110300.0
2012-06-27 11:00:00,33.79,33.79,33.69,33.69,104600.0,26.5898,26.5898,26.5111,26.5111,104600.0
2012-06-27 11:10:00,33.69,33.72,33.65,33.72,86200.0,26.5111,26.5347,26.4796,26.5347,86200.0
2012-06-27 11:20:00,33.72,33.73,33.69,33.71,110100.0,26.5347,26.5426,26.5111,26.5268,110100.0
2012-06-27 11:30:00,33.72,33.75,33.71,33.75,44100.0,26.5347,26.5583,26.5268,26.5583,44100.0
2012-06-27 11:40:00,33.75,33.77,33.71,33.72,54900.0,26.5583,26.5741,26.5268,26.5347,54900.0
2012-06-27 11:50:00,33.71,33.75,33.69,33.69,60700.0,26.5268,26.5583,26.5111,26.5111,60700.0
2012-06-27 12:00:00,33.7,33.82,33.69,33.82,65100.0,26.519,26.6134,26.5111,26.6134,65100.0
2012-06-27 12:10:00,33.83,33.87,33.82,33.87,36800.0,26.6213,26.6528,26.6134,26.6528,36800.0
2012-06-27 12:20:00,33.86,33.87,33.83,33.84,59800.0,26.6449,26.6528,26.6213,26.6291,59800.0
2012-06-27 12:30:00,33.84,33.84,33.76,33.76,36500.0,26.6291,26.6291,26.5662,26.5662,36500.0
2012-06-27 12:40:00,33.76,33.77,33.68,33.7,46200.0,26.5662,26.5741,26.5032,26.519,46200.0
2012-06-27 12:50:00,33.7,33.71,33.67,33.67,28000.0,26.519,26.5268,26.4954,26.4954,28000.0
2012-06-27 13:00:00,33.67,33.7,33.66,33.69,46800.0,26.4954,26.519,26.4875,26.5111,46800.0
2012-06-27 13:10:00,33.7,33.71,33.68,33.7,40400.0,26.519,26.5268,26.5032,26.519,40400.0
2012-06-27 13:20:00,33.7,33.72,33.61,33.62,46300.0,26.519,26.5347,26.4482,26.456,46300.0
2012-06-27 13:30:00,33.63,33.69,33.62,33.69,52700.0,26.4639,26.5111,26.456,26.5111,52700.0
2012-06-27 13:40:00,33.69,33.72,33.68,33.72,35200.0,26.5111,26.5347,26.5032,26.5347,35200.0
2012-06-27 13:50:00,33.72,33.72,33.67,33.7,39500.0,26.5347,26.5347,26.4954,26.519,39500.0
2012-06-27 14:00:00,33.71,33.71,33.63,33.65,50300.0,26.5268,26.5268,26.4639,26.4796,50300.0
2012-06-27 14:10:00,33.65,33.66,33.59,33.62,50700.0,26.4796,26.4875,26.4324,26.456,50700.0
2012-06-27 14:20:00,33.62,33.62,33.59,33.6,37700.0,26.456,26.456,26.4324,26.4403,37700.0
2012-06-27 14:30:00,33.6,33.66,33.58,33.63,46400.0,26.4403,26.4875,26.4245,26.4639,46400.0
2012-06-27 14:40:00,33.64,33.68,33.63,33.67,40000.0,26.4718,26.5032,26.4639,26.4954,40000.0
2012-06-27 14:50:00,33.67,33.69,33.63,33.65,59100.0,26.4954,26.5111,26.4639,26.4796,59100.0
2012-06-27 15:00:00,33.66,33.68,33.62,33.66,64100.0,26.4875,26.5032,26.456,26.4875,64100.0
2012-06-27 15:10:00,33.67,33.7,33.66,33.68,46000.0,26.4954,26.519,26.4875,26.5032,46000.0
2012-06-27 15:20:00,33.69,33.73,33.68,33.71,123700.0,26.5111,26.5426,26.5032,26.5268,123700.0
2012-06-27 15:30:00,33.71,33.77,33.69,33.77,113600.0,26.5268,26.5741,26.5111,26.5741,113600.0
2012-06-27 15:40:00,33.77,33.83,33.73,33.73,293000.0,26.5741,26.6213,26.5426,26.5426,293000.0
2012-06-27 15:50:00,33.73,33.8,33.71,33.74,369400.0,26.5426,26.5977,26.5268,26.5505,369400.0
2012-06-28 09:30:00,33.58,33.65,33.48,33.62,124100.0,26.4245,26.4796,26.3459,26.456,124100.0
2012-06-28 09:40:00,33.62,33.82,33.62,33.81,173200.0,26.456,26.6134,26.456,26.6055,173200.0
2012-06-28 09:50:00,33.81,33.9,33.79,33.8,222100.0,26.6055,26.6764,26.5898,26.5977,222100.0
2012-06-28 10:00:00,33.8,33.82,33.62,33.7,138800.0,26.5977,26.6134,26.456,26.519,138800.0
2012-06-28 10:10:00,33.69,33.74,33.62,33.71,58100.0,26.5111,26.5505,26.456,26.5268,58100.0
2012-06-28 10:20:00,33.72,33.76,33.6,33.64,64900.0,26.5347,26.5662,26.4403,26.4718,64900.0
2012-06-28 10:30:00,33.64,33.64,33.5,33.55,100300.0,26.4718,26.4718,26.3616,26.4009,100300.0
2012-06-28 10:40:00,33.54,33.54,33.47,33.5,40900.0,26.3931,26.3931,26.338,26.3616,40900.0
2012-06-28 10:50:00,33.49,33.55,33.47,33.51,75200.0,26.3537,26.4009,26.338,26.3695,75200.0
2012-06-28 11:00:00,33.51,33.51,33.43,33.48,71900.0,26.3695,26.3695,26.3065,26.3459,71900.0
2012-06-28 11:10:00,33.48,33.5,33.41,33.44,160800.0,26.3459,26.3616,26.2908,26.3144,160800.0
2012-06-28 11:20:00,33.44,33.52,33.44,33.5,67600.0,26.3144,26.3773,26.3144,26.3616,67600.0
2012-06-28 11:30:00,33.5,33.56,33.48,33.56,78200.0,26.3616,26.4088,26.3459,26.4088,78200.0
2012-06-28 11:40:00,33.57,33.57,33.54,33.55,25500.0,26.4167,26.4167,26.3931,26.4009,25500.0
2012-06-28 11:50:00,33.55,33.57,33.54,33.57,31200.0,26.4009,26.4167,26.3931,26.4167,31200.0
2012-06-28 12:00:00,33.57,33.61,33.57,33.6,42300.0,26.4167,26.4482,26.4167,26.4403,42300.0
2012-06-28 12:10:00,33.6,33.61,33.55,33.56,35400.0,26.4403,26.4482,26.4009,26.4088,35400.0
2012-06-28 12:20:00,33.56,33.57,33.51,33.54,29400.0,26.4088,26.4167,26.3695,26.3931,29400.0
2012-06-28 12:30:00,33.54,33.55,33.5,33.52,39700.0,26.3931,26.4009,26.3616,26.3773,39700.0
2012-06-28 12:40:00,33.52,33.55,33.49,33.49,32300.0,26.3773,26.4009,26.3537,26.3537,32300.0
2012-06-28 12:50:00,33.49,33.57,33.49,33.54,38700.0,26.3537,26.4167,26.3537,26.3931,38700.0
2012-06-28 13:00:00,33.55,33.58,33.5,33.54,39000.0,26.4009,26.4245,26.3616,26.3931,39000.0
2012-06-28 13:10:00,33.53,33.55,33.48,33.48,18700.0,26.3852,26.4009,26.3459,26.3459,18700.0
2012-06-28 13:20:00,33.49,33.52,33.46,33.49,29100.0,26.3537,26.3773,26.3301,26.3537,29100.0
2012-06-28 13:30:00,33.48,33.49,33.45,33.45,23700.0,26.3459,26.3537,26.3222,26.3222,23700.0
2012-06-28 13:40:00,33.44,33.45,33.39,33.41,49700.0,26.3144,26.3222,26.275,26.2908,49700.0
2012-06-28 13:50:00,33.41,33.46,33.38,33.44,42400.0,26.2908,26.3301,26.2672,26.3144,42400.0
2012-06-28 14:00:00,33.44,33.46,33.4,33.4,50900.0,26.3144,26.3301,26.2829,26.2829,50900.0
2012-06-28 14:10:00,33.41,33.42,33.36,33.39,71500.0,26.2908,26.2986,26.2514,26.275,71500.0
2012-06-28 14:20:00,33.4,33.41,33.36,33.39,56100.0,26.2829,26.2908,26.2514,26.275,56100.0
2012-06-28 14:30:00,33.4,33.41,33.36,33.4,38900.0,26.2829,26.2908,26.2514,26.2829,38900.0
2012-06-28 14:40:00,33.4,33.42,33.38,33.41,40500.0,26.2829,26.2986,26.2672,26.2908,40500.0
2012-06-28 14:50:00,33.41,33.44,33.39,33.43,48200.0,26.2908,26.3144,26.275,26.3065,48200.0
2012-06-28 15:00:00,33.43,33.49,33.42,33.45,88700.0,26.3065,26.3537,26.2986,26.3222,88700.0
2012-06-28 15:10:00,33.45,33.46,33.42,33.44,66900.0,26.3222,26.3301,26.2986,26.3144,66900.0
2012-06-28 15:20:00,33.44,33.46,33.35,33.42,193700.0,26.3144,26.3301,26.2436,26.2986,193700.0
2012-06-28 15:30:00,33.42,33.68,33.42,33.64,285400.0,26.2986,26.5032,26.2986,26.4718,285400.0
2012-06-28 15:40:00,33.65,33.75,33.59,33.72,287600.0,26.4796,26.5583,26.4324,26.5347,287600.0
2012-06-28 15:50:00,33.73,33.75,33.68,33.73,288600.0,26.5426,26.5583,26.5032,26.5426,288600.0
2012-06-29 09:30:00,34.72,34.72,34.51,34.6,251100.0,27.3216,27.3216,27.1564,27.2272,251100.0
2012-06-29 09:40:00,34.6,34.63,34.46,34.48,134700.0,27.2272,27.2508,27.117,27.1328,134700.0
2012-06-29 09:50:00,34.48,34.51,34.41,34.46,113200.0,27.1328,27.1564,27.0777,27.117,113200.0
2012-06-29 10:00:00,34.46,34.52,34.38,34.43,121500.0,27.117,27.1642,27.0541,27.0934,121500.0
2012-06-29 10:10:00,34.43,34.47,34.4,34.43,151000.0,27.0934,27.1249,27.0698,27.0934,151000.0
2012-06-29 10:20:00,34.44,34.48,34.39,34.42,84400.0,27.1013,27.1328,27.0619,27.0856,84400.0
2012-06-29 10:30:00,34.43,34.43,34.3,34.33,68900.0,27.0934,27.0934,26.9911,27.0147,68900.0
2012-06-29 10:40:00,34.34,34.34,34.27,34.28,88600.0,27.0226,27.0226,26.9675,26.9754,88600.0
2012-06-29 10:50:00,34.27,34.33,34.27,34.32,88600.0,26.9675,27.0147,26.9675,27.0069,88600.0
2012-06-29 11:00:00,34.32,34.33,34.28,34.3,70300.0,27.0069,27.0147,26.9754,26.9911,70300.0
2012-06-29 11:10:00,34.3,34.33,34.27,34.31,48300.0,26.9911,27.0147,26.9675,26.999,48300.0
2012-06-29 11:20:00,34.31,34.32,34.25,34.25,48900.0,26.999,27.0069,26.9518,26.9518,48900.0
2012-06-29 11:30:00,34.26,34.3,34.23,34.29,71400.0,26.9596,26.9911,26.936,26.9833,71400.0
2012-06-29 11:40:00,34.29,34.32,34.25,34.25,48000.0,26.9833,27.0069,26.9518,26.9518,48000.0
2012-06-29 11:50:00,34.25,34.27,34.23,34.27,26800.0,26.9518,26.9675,26.936,26.9675,26800.0
2012-06-29 12:00:00,34.27,34.31,34.27,34.31,38400.0,26.9675,26.999,26.9675,26.999,38400.0
2012-06-29 12:10:00,34.3,34.31,34.27,34.3,133200.0,26.9911,26.999,26.9675,26.9911,133200.0
2012-06-29 12:20:00,34.29,34.33,34.28,34.3,104600.0,26.9833,27.0147,26.9754,26.9911,104600.0
2012-06-29 12:30:00,34.3,34.31,34.29,34.29,42600.0,26.9911,26.999,26.9833,26.9833,42600.0
2012-06-29 12:40:00,34.29,34.3,34.25,34.26,70700.0,26.9833,26.9911,26.9518,26.9596,70700.0
2012-06-29 12:50:00,34.26,34.32,34.25,34.31,51500.0,26.9596,27.0069,26.9518,26.999,51500.0
2012-06-29 13:00:00,34.31,34.35,34.3,34.31,77900.0,26.999,27.0305,26.9911,26.999,77900.0
2012-06-29 13:10:00,34.32,34.33,34.28,34.32,41400.0,27.0069,27.0147,26.9754,27.0069,41400.0
2012-06-29 13:20:00,34.31,34.34,34.29,34.3,47300.0,26.999,27.0226,26.9833,26.9911,47300.0
2012-06-29 13:30:00,34.29,34.31,34.27,34.29,92100.0,26.9833,26.999,26.9675,26.9833,92100.0
2012-06-29 13:40:00,34.3,34.32,34.29,34.32,35700.0,26.9911,27.0069,26.9833,27.0069,35700.0
2012-06-29 13:50:00,34.32,34.33,34.3,34.33,68700.0,27.0069,27.0147,26.9911,27.0147,68700.0
2012-06-29 14:00:00,34.33,34.35,34.3,34.3,45600.0,27.0147,27.0305,26.9911,26.9911,45600.0
2012-06-29 14:10:00,34.3,34.31,34.29,34.3,58200.0,26.9911,26.999,26.9833,26.9911,58200.0
2012-06-29 14:20:00,34.3,34.36,34.28,34.34,74800.0,26.9911,27.0383,26.9754,27.0226,74800.0
2012-06-29 14:30:00,34.34,34.34,34.28,34.31,52000.0,27.0226,27.0226,26.9754,26.999,52000.0
2012-06-29 14:40:00,34.3,34.32,34.26,34.3,50200.0,26.9911,27.0069,26.9596,26.9911,50200.0
2012-06-29 14:50:00,34.3,34.31,34.27,34.3,85400.0,26.9911,26.999,26.9675,26.9911,85400.0
2012-06-29 15:00:00,34.31,34.31,34.26,34.27,55000.0,26.999,26.999,26.9596,26.9675,55000.0
2012-06-29 15:10:00,34.27,34.29,34.25,34.28,67400.0,26.9675,26.9833,26.9518,26.9754,67400.0
2012-06-29 15:20:00,34.27,34.29,34.24,34.25,104400.0,26.9675,26.9833,26.9439,26.9518,104400.0
2012-06-29 15:30:00,34.26,34.26,34.21,34.22,168800.0,26.9596,26.9596,26.9203,26.9282,168800.0
2012-06-29 15:40:00,34.22,34.25,34.19,34.25,254600.0,26.9282,26.9518,26.9046,26.9518,254600.0
2012-06-29 15:50:00,34.25,34.27,34.22,34.27,599600.0,26.9518,26.9675,26.9282,26.9675,599600.0
2012-07-02 09:30:00,34.52,34.55,34.32,34.48,134300.0,27.1642,27.1879,27.0069,27.1328,134300.0
2012-07-02 09:40:00,34.49,34.49,34.4,34.4,135700.0,27.1406,27.1406,27.0698,27.0698,135700.0
2012-07-02 09:50:00,34.4,34.45,34.39,34.42,76800.0,27.0698,27.1092,27.0619,27.0856,76800.0
2012-07-02 10:00:00,34.42,34.42,34.21,34.25,150800.0,27.0856,27.0856,26.9203,26.9518,150800.0
2012-07-02 10:10:00,34.25,34.37,34.25,34.34,99700.0,26.9518,27.0462,26.9518,27.0226,99700.0
2012-07-02 10:20:00,34.33,34.4,34.21,34.21,88300.0,27.0147,27.0698,26.9203,26.9203,88300.0
2012-07-02 10:30:00,34.21,34.24,34.17,34.2,66100.0,26.9203,26.9439,26.8888,26.9124,66100.0
2012-07-02 10:40:00,34.2,34.32,34.16,34.3,66200.0,26.9124,27.0069,26.881,26.9911,66200.0
2012-07-02 10:50:00,34.31,34.33,34.21,34.23,74600.0,26.999,27.0147,26.9203,26.936,74600.0
2012-07-02 11:00:00,34.22,34.26,34.2,34.21,73300.0,26.9282,26.9596,26.9124,26.9203,73300.0
2012-07-02 11:10:00,34.2,34.23,34.15,34.2,98400.0,26.9124,26.936,26.8731,26.9124,98400.0
2012-07-02 11:20:00,34.2,34.25,34.16,34.19,59400.0,26.9124,26.9518,26.881,26.9046,59400.0
2012-07-02 11:30:00,34.19,34.29,34.19,34.27,83600.0,26.9046,26.9833,26.9046,26.9675,83600.0
2012-07-02 11:40:00,34.27,34.4,34.25,34.38,172900.0,26.9675,27.0698,26.9518,27.0541,172900.0
2012-07-02 11:50:00,34.38,34.43,34.38,34.39,59600.0,27.0541,27.0934,27.0541,27.0619,59600.0
2012-07-02 12:00:00,34.39,34.42,34.37,34.4,50800.0,27.0619,27.0856,27.0462,27.0698,50800.0
2012-07-02 12:10:00,34.4,34.42,34.37,34.4,61000.0,27.0698,27.0856,27.0462,27.0698,61000.0
2012-07-02 12:20:00,34.39,34.41,34.38,34.4,111100.0,27.0619,27.0777,27.0541,27.0698,111100.0
2012-07-02 12:30:00,34.4,34.43,34.39,34.4,80800.0,27.0698,27.0934,27.0619,27.0698,80800.0
2012-07-02 12:40:00,34.4,34.41,34.38,34.4,59900.0,27.0698,27.0777,27.0541,27.0698,59900.0
2012-07-02 12:50:00,34.4,34.44,34.35,34.35,74700.0,27.0698,27.1013,27.0305,27.0305,74700.0
2012-07-02 13:00:00,34.35,34.38,34.28,34.3,70600.0,27.0305,27.0541,26.9754,26.9911,70600.0
2012-07-02 13:10:00,34.3,34.33,34.29,34.32,41500.0,26.9911,27.0147,26.9833,27.0069,41500.0
2012-07-02 13:20:00,34.32,34.33,34.29,34.33,62400.0,27.0069,27.0147,26.9833,27.0147,62400.0
2012-07-02 13:30:00,34.33,34.33,34.3,34.3,56300.0,27.0147,27.0147,26.9911,26.9911,56300.0
2012-07-02 13:40:00,34.3,34.31,34.3,34.3,32600.0,26.9911,26.999,26.9911,26.9911,32600.0
2012-07-02 13:50:00,34.3,34.31,34.27,34.27,93600.0,26.9911,26.999,26.9675,26.9675,93600.0
2012-07-02 14:00:00,34.27,34.3,34.24,34.3,100100.0,26.9675,26.9911,26.9439,26.9911,100100.0
2012-07-02 14:10:00,34.3,34.36,34.3,34.35,49100.0,26.9911,27.0383,26.9911,27.0305,49100.0
2012-07-02 14:20:00,34.35,34.37,34.33,34.36,37900.0,27.0305,27.0462,27.0147,27.0383,37900.0
2012-07-02 14:30:00,34.37,34.42,34.36,34.41,83300.0,27.0462,27.0856,27.0383,27.0777,83300.0
2012-07-02 14:40:00,34.42,34.42,34.39,34.4,54400.0,27.0856,27.0856,27.0619,27.0698,54400.0
2012-07-02 14:50:00,34.4,34.41,34.38,34.39,45200.0,27.0698,27.0777,27.0541,27.0619,45200.0
2012-07-02 15:00:00,34.39,34.4,34.35,34.35,73100.0,27.0619,27.0698,27.0305,27.0305,73100.0
2012-07-02 15:10:00,34.35,34.38,34.34,34.37,70100.0,27.0305,27.0541,27.0226,27.0462,70100.0
2012-07-02 15:20:00,34.37,34.4,34.37,34.37,84500.0,27.0462,27.0698,27.0462,27.0462,84500.0
2012-07-02 15:30:00,34.38,34.42,34.37,34.4,234100.0,27.0541,27.0856,27.0462,27.0698,234100.0
2012-07-02 15:40:00,34.41,34.43,34.39,34.42,202500.0,27.0777,27.0934,27.0619,27.0856,202500.0
2012-07-02 15:50:00,34.42,34.43,34.39,34.41,428600.0,27.0856,27.0934,27.0619,27.0777,428600.0
2012-07-03 09:30:00,34.28,34.39,34.28,34.35,73700.0,26.9754,27.0619,26.9754,27.0305,73700.0
2012-07-03 09:40:00,34.35,34.41,34.34,34.34,103000.0,27.0305,27.0777,27.0226,27.0226,103000.0
2012-07-03 09:50:00,34.34,34.36,34.31,34.33,124800.0,27.0226,27.0383,26.999,27.0147,124800.0
2012-07-03 10:00:00,34.34,34.35,34.26,34.26,86800.0,27.0226,27.0305,26.9596,26.9596,86800.0
2012-07-03 10:10:00,34.26,34.29,34.16,34.18,53400.0,26.9596,26.9833,26.881,26.8967,53400.0
2012-07-03 10:20:00,34.18,34.21,34.18,34.2,40000.0,26.8967,26.9203,26.8967,26.9124,40000.0
2012-07-03 10:30:00,34.2,34.28,34.2,34.27,78900.0,26.9124,26.9754,26.9124,26.9675,78900.0
2012-07-03 10:40:00,34.28,34.32,34.27,34.31,42600.0,26.9754,27.0069,26.9675,26.999,42600.0
2012-07-03 10:50:00,34.32,34.36,34.32,34.34,41700.0,27.0069,27.0383,27.0069,27.0226,41700.0
2012-07-03 11:00:00,34.34,34.39,34.34,34.38,47800.0,27.0226,27.0619,27.0226,27.0541,47800.0
2012-07-03 11:10:00,34.39,34.43,34.36,34.43,73000.0,27.0619,27.0934,27.0383,27.0934,73000.0
2012-07-03 11:20:00,34.43,34.47,34.41,34.44,56700.0,27.0934,27.1249,27.0777,27.1013,56700.0
2012-07-03 11:30:00,34.44,34.46,34.42,34.44,91400.0,27.1013,27.117,27.0856,27.1013,91400.0
2012-07-03 11:40:00,34.43,34.44,34.37,34.37,61400.0,27.0934,27.1013,27.0462,27.0462,61400.0
2012-07-03 11:50:00,34.37,34.37,34.3,34.3,58500.0,27.0462,27.0462,26.9911,26.9911,58500.0
2012-07-03 12:00:00,34.3,34.37,34.3,34.34,53000.0,26.9911,27.0462,26.9911,27.0226,53000.0
2012-07-03 12:10:00,34.35,34.36,34.33,34.36,66700.0,27.0305,27.0383,27.0147,27.0383,66700.0
2012-07-03 12:20:00,34.35,34.36,34.34,34.35,35900.0,27.0305,27.0383,27.0226,27.0305,35900.0
2012-07-03 12:30:00,34.35,34.35,34.29,34.32,93500.0,27.0305,27.0305,26.9833,27.0069,93500.0
2012-07-03 12:40:00,34.32,34.35,34.3,34.34,123700.0,27.0069,27.0305,26.9911,27.0226,123700.0
2012-07-03 12:50:00,34.35,34.44,34.29,34.3,454700.0,27.0305,27.1013,26.9833,26.9911,454700.0
2012-07-05 09:30:00,34.27,34.36,34.17,34.18,76200.0,26.9675,27.0383,26.8888,26.8967,76200.0
2012-07-05 09:40:00,34.18,34.2,34.05,34.05,65900.0,26.8967,26.9124,26.7944,26.7944,65900.0
2012-07-05 09:50:00,34.05,34.09,33.99,34.03,201700.0,26.7944,26.8259,26.7472,26.7787,201700.0
2012-07-05 10:00:00,34.01,34.08,33.88,33.9,133000.0,26.7629,26.818,26.6606,26.6764,133000.0
2012-07-05 10:10:00,33.9,33.98,33.88,33.95,46900.0,26.6764,26.7393,26.6606,26.7157,46900.0
2012-07-05 10:20:00,33.96,34.02,33.94,33.98,39300.0,26.7236,26.7708,26.7078,26.7393,39300.0
2012-07-05 10:30:00,33.99,34.06,33.98,34.05,60900.0,26.7472,26.8023,26.7393,26.7944,60900.0
2012-07-05 10:40:00,34.05,34.09,34.01,34.09,115300.0,26.7944,26.8259,26.7629,26.8259,115300.0
2012-07-05 10:50:00,34.09,34.11,34.06,34.08,32600.0,26.8259,26.8416,26.8023,26.818,32600.0
2012-07-05 11:00:00,34.08,34.13,34.07,34.12,80400.0,26.818,26.8573,26.8101,26.8495,80400.0
2012-07-05 11:10:00,34.11,34.14,34.09,34.13,57600.0,26.8416,26.8652,26.8259,26.8573,57600.0
2012-07-05 11:20:00,34.13,34.14,34.08,34.1,85100.0,26.8573,26.8652,26.818,26.8337,85100.0
2012-07-05 11:30:00,34.1,34.11,34.01,34.01,52900.0,26.8337,26.8416,26.7629,26.7629,52900.0
2012-07-05 11:40:00,34.01,34.04,34.01,34.02,35500.0,26.7629,26.7865,26.7629,26.7708,35500.0
2012-07-05 11:50:00,34.02,34.03,33.99,34.01,56900.0,26.7708,26.7787,26.7472,26.7629,56900.0
2012-07-05 12:00:00,34.0,34.07,34.0,34.07,30600.0,26.7551,26.8101,26.7551,26.8101,30600.0
2012-07-05 12:10:00,34.06,34.15,34.05,34.15,59800.0,26.8023,26.8731,26.7944,26.8731,59800.0
2012-07-05 12:20:00,34.14,34.15,34.09,34.1,55500.0,26.8652,26.8731,26.8259,26.8337,55500.0
2012-07-05 12:30:00,34.09,34.13,34.08,34.12,54500.0,26.8259,26.8573,26.818,26.8495,54500.0
2012-07-05 12:40:00,34.12,34.15,34.12,34.13,44400.0,26.8495,26.8731,26.8495,26.8573,44400.0
2012-07-05 12:50:00,34.12,34.15,34.12,34.14,34100.0,26.8495,26.8731,26.8495,26.8652,34100.0
2012-07-05 13:00:00,34.14,34.17,34.13,34.15,39800.0,26.8652,26.8888,26.8573,26.8731,39800.0
2012-07-05 13:10:00,34.15,34.16,34.1,34.13,51100.0,26.8731,26.881,26.8337,26.8573,51100.0
2012-07-05 13:20:00,34.13,34.14,34.11,34.12,23600.0,26.8573,26.8652,26.8416,26.8495,23600.0
2012-07-05 13:30:00,34.11,34.16,34.09,34.16,142700.0,26.8416,26.881,26.8259,26.881,142700.0
2012-07-05 13:40:00,34.16,34.25,34.15,34.25,43100.0,26.881,26.9518,26.8731,26.9518,43100.0
2012-07-05 13:50:00,34.24,34.27,34.23,34.24,31500.0,26.9439,26.9675,26.936,26.9439,31500.0
2012-07-05 14:00:00,34.23,34.26,34.21,34.21,36700.0,26.936,26.9596,26.9203,26.9203,36700.0
2012-07-05 14:10:00,34.21,34.25,34.2,34.25,137800.0,26.9203,26.9518,26.9124,26.9518,137800.0
2012-07-05 14:20:00,34.24,34.27,34.23,34.23,53000.0,26.9439,26.9675,26.936,26.936,53000.0
2012-07-05 14:30:00,34.23,34.24,34.21,34.23,33200.0,26.936,26.9439,26.9203,26.936,33200.0
2012-07-05 14:40:00,34.23,34.25,34.2,34.2,48900.0,26.936,26.9518,26.9124,26.9124,48900.0
2012-07-05 14:50:00,34.2,34.2,34.13,34.13,106800.0,26.9124,26.9124,26.8573,26.8573,106800.0
2012-07-05 15:00:00,34.13,34.14,34.08,34.11,62700.0,26.8573,26.8652,26.818,26.8416,62700.0
2012-07-05 15:10:00,34.11,34.11,34.05,34.05,44100.0,26.8416,26.8416,26.7944,26.7944,44100.0
2012-07-05 15:20:00,34.05,34.08,34.02,34.08,93500.0,26.7944,26.818,26.7708,26.818,93500.0
2012-07-05 15:30:00,34.08,34.08,34.03,34.04,63700.0,26.818,26.818,26.7787,26.7865,63700.0
2012-07-05 15:40:00,34.03,34.09,34.02,34.04,155900.0,26.7787,26.8259,26.7708,26.7865,155900.0
2012-07-05 15:50:00,34.04,34.04,33.98,34.0,269100.0,26.7865,26.7865,26.7393,26.7551,269100.0
2012-07-06 09:30:00,34.0,34.0,33.88,33.91,114700.0,26.7551,26.7551,26.6606,26.6842,114700.0
2012-07-06 09:40:00,33.88,33.92,33.8,33.83,82100.0,26.6606,26.6921,26.5977,26.6213,82100.0
2012-07-06 09:50:00,33.84,33.91,33.82,33.9,64800.0,26.6291,26.6842,26.6134,26.6764,64800.0
2012-07-06 10:00:00,33.9,33.92,33.74,33.76,67600.0,26.6764,26.6921,26.5505,26.5662,67600.0
2012-07-06 10:10:00,33.75,33.78,33.58,33.61,221000.0,26.5583,26.5819,26.4245,26.4482,221000.0
2012-07-06 10:20:00,33.61,33.73,33.6,33.67,81100.0,26.4482,26.5426,26.4403,26.4954,81100.0
2012-07-06 10:30:00,33.67,33.7,33.62,33.66,66000.0,26.4954,26.519,26.456,26.4875,66000.0
2012-07-06 10:40:00,33.65,33.67,33.61,33.62,37000.0,26.4796,26.4954,26.4482,26.456,37000.0
2012-07-06 10:50:00,33.62,33.65,33.6,33.61,62200.0,26.456,26.4796,26.4403,26.4482,62200.0
2012-07-06 11:00:00,33.62,33.62,33.58,33.59,52300.0,26.456,26.456,26.4245,26.4324,52300.0
2012-07-06 11:10:00,33.59,33.6,33.56,33.59,41600.0,26.4324,26.4403,26.4088,26.4324,41600.0
2012-07-06 11:20:00,33.59,33.6,33.48,33.49,93200.0,26.4324,26.4403,26.3459,26.3537,93200.0
2012-07-06 11:30:00,33.49,33.57,33.49,33.55,113200.0,26.3537,26.4167,26.3537,26.4009,113200.0
2012-07-06 11:40:00,33.55,33.65,33.54,33.64,23400.0,26.4009,26.4796,26.3931,26.4718,23400.0
2012-07-06 11:50:00,33.64,33.66,33.6,33.6,18700.0,26.4718,26.4875,26.4403,26.4403,18700.0
2012-07-06 12:00:00,33.59,33.64,33.58,33.63,81700.0,26.4324,26.4718,26.4245,26.4639,81700.0
2012-07-06 12:10:00,33.63,33.64,33.58,33.62,19200.0,26.4639,26.4718,26.4245,26.456,19200.0
2012-07-06 12:20:00,33.62,33.62,33.55,33.6,20800.0,26.456,26.456,26.4009,26.4403,20800.0
2012-07-06 12:30:00,33.6,33.66,33.6,33.61,55000.0,26.4403,26.4875,26.4403,26.4482,55000.0
2012-07-06 12:40:00,33.6,33.7,33.59,33.7,10900.0,26.4403,26.519,26.4324,26.519,10900.0
2012-07-06 12:50:00,33.7,33.73,33.66,33.71,41000.0,26.519,26.5426,26.4875,26.5268,41000.0
2012-07-06 13:00:00,33.71,33.73,33.68,33.72,51500.0,26.5268,26.5426,26.5032,26.5347,51500.0
2012-07-06 13:10:00,33.72,33.77,33.7,33.73,20600.0,26.5347,26.5741,26.519,26.5426,20600.0
2012-07-06 13:20:00,33.73,33.73,33.68,33.68,42300.0,26.5426,26.5426,26.5032,26.5032,42300.0
2012-07-06 13:30:00,33.69,33.7,33.66,33.67,55900.0,26.5111,26.519,26.4875,26.4954,55900.0
2012-07-06 13:40:00,33.66,33.67,33.59,33.59,15800.0,26.4875,26.4954,26.4324,26.4324,15800.0
2012-07-06 13:50:00,33.59,33.6,33.57,33.58,22400.0,26.4324,26.4403,26.4167,26.4245,22400.0
2012-07-06 14:00:00,33.6,33.61,33.54,33.55,18800.0,26.4403,26.4482,26.3931,26.4009,18800.0
2012-07-06 14:10:00,33.54,33.55,33.51,33.51,65800.0,26.3931,26.4009,26.3695,26.3695,65800.0
2012-07-06 14:20:00,33.52,33.54,33.5,33.51,42000.0,26.3773,26.3931,26.3616,26.3695,42000.0
2012-07-06 14:30:00,33.51,33.55,33.51,33.54,50900.0,26.3695,26.4009,26.3695,26.3931,50900.0
2012-07-06 14:40:00,33.54,33.54,33.46,33.47,72600.0,26.3931,26.3931,26.3301,26.338,72600.0
2012-07-06 14:50:00,33.48,33.52,33.47,33.49,60900.0,26.3459,26.3773,26.338,26.3537,60900.0
2012-07-06 15:00:00,33.48,33.5,33.46,33.5,67800.0,26.3459,26.3616,26.3301,26.3616,67800.0
2012-07-06 15:10:00,33.49,33.59,33.49,33.57,56700.0,26.3537,26.4324,26.3537,26.4167,56700.0
2012-07-06 15:20:00,33.58,33.62,33.53,33.62,71700.0,26.4245,26.456,26.3852,26.456,71700.0
2012-07-06 15:30:00,33.61,33.68,33.61,33.64,108800.0,26.4482,26.5032,26.4482,26.4718,108800.0
2012-07-06 15:40:00,33.64,33.73,33.62,33.67,173400.0,26.4718,26.5426,26.456,26.4954,173400.0
2012-07-06 15:50:00,33.67,33.7,33.64,33.66,193300.0,26.4954,26.519,26.4718,26.4875,193300.0
2012-07-09 09:30:00,33.69,33.75,33.61,33.63,60000.0,26.5111,26.5583,26.4482,26.4639,60000.0
2012-07-09 09:40:00,33.62,33.62,33.45,33.51,71600.0,26.456,26.456,26.3222,26.3695,71600.0
2012-07-09 09:50:00,33.52,33.55,33.45,33.49,53300.0,26.3773,26.4009,26.3222,26.3537,53300.0
2012-07-09 10:00:00,33.49,33.52,33.45,33.49,56400.0,26.3537,26.3773,26.3222,26.3537,56400.0
2012-07-09 10:10:00,33.49,33.5,33.41,33.42,45100.0,26.3537,26.3616,26.2908,26.2986,45100.0
2012-07-09 10:20:00,33.43,33.44,33.37,33.38,45400.0,26.3065,26.3144,26.2593,26.2672,45400.0
2012-07-09 10:30:00,33.38,33.39,33.33,33.39,90600.0,26.2672,26.275,26.2278,26.275,90600.0
2012-07-09 10:40:00,33.39,33.39,33.29,33.33,72300.0,26.275,26.275,26.1963,26.2278,72300.0
2012-07-09 10:50:00,33.33,33.36,33.25,33.28,61300.0,26.2278,26.2514,26.1649,26.1885,61300.0
2012-07-09 11:00:00,33.29,33.33,33.27,33.29,34900.0,26.1963,26.2278,26.1806,26.1963,34900.0
2012-07-09 11:10:00,33.29,33.29,33.25,33.26,22900.0,26.1963,26.1963,26.1649,26.1727,22900.0
2012-07-09 11:20:00,33.26,33.28,33.24,33.25,29600.0,26.1727,26.1885,26.157,26.1649,29600.0
2012-07-09 11:30:00,33.26,33.26,33.2,33.21,32600.0,26.1727,26.1727,26.1255,26.1334,32600.0
2012-07-09 11:40:00,33.2,33.28,33.2,33.26,52800.0,26.1255,26.1885,26.1255,26.1727,52800.0
2012-07-09 11:50:00,33.27,33.27,33.17,33.18,36300.0,26.1806,26.1806,26.1019,26.1098,36300.0
2012-07-09 12:00:00,33.18,33.19,33.15,33.16,37200.0,26.1098,26.1177,26.0862,26.094,37200.0
2012-07-09 12:10:00,33.17,33.28,33.16,33.26,67200.0,26.1019,26.1885,26.094,26.1727,67200.0
2012-07-09 12:20:00,33.26,33.31,33.21,33.23,22200.0,26.1727,26.2121,26.1334,26.1491,22200.0
2012-07-09 12:30:00,33.24,33.24,33.2,33.21,20000.0,26.157,26.157,26.1255,26.1334,20000.0
2012-07-09 12:40:00,33.21,33.22,33.19,33.2,17400.0,26.1334,26.1413,26.1177,26.1255,17400.0
2012-07-09 12:50:00,33.21,33.22,33.15,33.16,25000.0,26.1334,26.1413,26.0862,26.094,25000.0
2012-07-09 13:00:00,33.15,33.17,33.12,33.12,37200.0,26.0862,26.1019,26.0626,26.0626,37200.0
2012-07-09 13:10:00,33.12,33.16,33.11,33.16,26900.0,26.0626,26.094,26.0547,26.094,26900.0
2012-07-09 13:20:00,33.16,33.25,33.16,33.24,29800.0,26.094,26.1649,26.094,26.157,29800.0
2012-07-09 13:30:00,33.25,33.26,33.2,33.26,37900.0,26.1649,26.1727,26.1255,26.1727,37900.0
2012-07-09 13:40:00,33.26,33.33,33.24,33.31,93100.0,26.1727,26.2278,26.157,26.2121,93100.0
2012-07-09 13:50:00,33.31,33.35,33.28,33.34,50400.0,26.2121,26.2436,26.1885,26.2357,50400.0
2012-07-09 14:00:00,33.34,33.35,33.28,33.33,33900.0,26.2357,26.2436,26.1885,26.2278,33900.0
2012-07-09 14:10:00,33.33,33.33,33.26,33.26,20700.0,26.2278,26.2278,26.1727,26.1727,20700.0
2012-07-09 14:20:00,33.26,33.26,33.17,33.18,36500.0,26.1727,26.1727,26.1019,26.1098,36500.0
2012-07-09 14:30:00,33.18,33.18,33.14,33.15,23600.0,26.1098,26.1098,26.0783,26.0862,23600.0
2012-07-09 14:40:00,33.15,33.16,33.11,33.13,35800.0,26.0862,26.094,26.0547,26.0704,35800.0
2012-07-09 14:50:00,33.13,33.17,33.12,33.15,35900.0,26.0704,26.1019,26.0626,26.0862,35900.0
2012-07-09 15:00:00,33.15,33.23,33.15,33.22,64600.0,26.0862,26.1491,26.0862,26.1413,64600.0
2012-07-09 15:10:00,33.22,33.22,33.19,33.21,32600.0,26.1413,26.1413,26.1177,26.1334,32600.0
2012-07-09 15:20:00,33.21,33.24,33.16,33.22,78100.0,26.1334,26.157,26.094,26.1413,78100.0
2012-07-09 15:30:00,33.23,33.26,33.2,33.24,86500.0,26.1491,26.1727,26.1255,26.157,86500.0
2012-07-09 15:40:00,33.24,33.29,33.23,33.29,124700.0,26.157,26.1963,26.1491,26.1963,124700.0
2012-07-09 15:50:00,33.28,33.34,33.27,33.3,333900.0,26.1885,26.2357,26.1806,26.2042,333900.0
2012-07-10 09:30:00,33.67,33.71,33.59,33.62,146100.0,26.4954,26.5268,26.4324,26.456,146100.0
2012-07-10 09:40:00,33.61,33.62,33.5,33.53,50000.0,26.4482,26.456,26.3616,26.3852,50000.0
2012-07-10 09:50:00,33.54,33.6,33.52,33.52,76500.0,26.3931,26.4403,26.3773,26.3773,76500.0
2012-07-10 10:00:00,33.54,33.6,33.52,33.58,260900.0,26.3931,26.4403,26.3773,26.4245,260900.0
2012-07-10 10:10:00,33.58,33.6,33.46,33.46,54600.0,26.4245,26.4403,26.3301,26.3301,54600.0
2012-07-10 10:20:00,33.45,33.51,33.44,33.5,64200.0,26.3222,26.3695,26.3144,26.3616,64200.0
2012-07-10 10:30:00,33.5,33.51,33.31,33.31,118000.0,26.3616,26.3695,26.2121,26.2121,118000.0
2012-07-10 10:40:00,33.31,33.38,33.31,33.35,93100.0,26.2121,26.2672,26.2121,26.2436,93100.0
2012-07-10 10:50:00,33.35,33.35,33.25,33.27,62900.0,26.2436,26.2436,26.1649,26.1806,62900.0
2012-07-10 11:00:00,33.26,33.27,33.18,33.22,60400.0,26.1727,26.1806,26.1098,26.1413,60400.0
2012-07-10 11:10:00,33.21,33.23,33.17,33.23,71900.0,26.1334,26.1491,26.1019,26.1491,71900.0
2012-07-10 11:20:00,33.23,33.27,33.23,33.23,57500.0,26.1491,26.1806,26.1491,26.1491,57500.0
2012-07-10 11:30:00,33.23,33.25,33.21,33.24,58100.0,26.1491,26.1649,26.1334,26.157,58100.0
2012-07-10 11:40:00,33.24,33.27,33.23,33.26,43400.0,26.157,26.1806,26.1491,26.1727,43400.0
2012-07-10 11:50:00,33.27,33.28,33.24,33.24,34800.0,26.1806,26.1885,26.157,26.157,34800.0
2012-07-10 12:00:00,33.24,33.28,33.23,33.25,62300.0,26.157,26.1885,26.1491,26.1649,62300.0
2012-07-10 12:10:00,33.25,33.25,33.18,33.18,56200.0,26.1649,26.1649,26.1098,26.1098,56200.0
2012-07-10 12:20:00,33.18,33.21,33.18,33.18,17800.0,26.1098,26.1334,26.1098,26.1098,17800.0
2012-07-10 12:30:00,33.19,33.2,33.17,33.2,26300.0,26.1177,26.1255,26.1019,26.1255,26300.0
2012-07-10 12:40:00,33.2,33.2,33.15,33.15,48900.0,26.1255,26.1255,26.0862,26.0862,48900.0
2012-07-10 12:50:00,33.16,33.18,33.15,33.15,23300.0,26.094,26.1098,26.0862,26.0862,23300.0
2012-07-10 13:00:00,33.16,33.17,33.15,33.16,30300.0,26.094,26.1019,26.0862,26.094,30300.0
2012-07-10 13:10:00,33.16,33.17,33.16,33.16,20900.0,26.094,26.1019,26.094,26.094,20900.0
2012-07-10 13:20:00,33.17,33.17,33.11,33.11,60300.0,26.1019,26.1019,26.0547,26.0547,60300.0
2012-07-10 13:30:00,33.12,33.12,33.05,33.05,45000.0,26.0626,26.0626,26.0075,26.0075,45000.0
2012-07-10 13:40:00,33.05,33.05,33.02,33.03,27100.0,26.0075,26.0075,25.9839,25.9917,27100.0
2012-07-10 13:50:00,33.02,33.05,32.98,32.99,128600.0,25.9839,26.0075,25.9524,25.9603,128600.0
2012-07-10 14:00:00,33.0,33.02,32.96,32.98,113100.0,25.9681,25.9839,25.9367,25.9524,113100.0
2012-07-10 14:10:00,32.99,32.99,32.92,32.93,54300.0,25.9603,25.9603,25.9052,25.9131,54300.0
2012-07-10 14:20:00,32.92,32.93,32.87,32.87,57500.0,25.9052,25.9131,25.8658,25.8658,57500.0
2012-07-10 14:30:00,32.87,32.87,32.78,32.82,144600.0,25.8658,25.8658,25.795,25.8265,144600.0
2012-07-10 14:40:00,32.82,32.9,32.81,32.89,64200.0,25.8265,25.8894,25.8186,25.8816,64200.0
2012-07-10 14:50:00,32.88,32.89,32.85,32.88,48500.0,25.8737,25.8816,25.8501,25.8737,48500.0
2012-07-10 15:00:00,32.87,32.91,32.86,32.87,76100.0,25.8658,25.8973,25.858,25.8658,76100.0
2012-07-10 15:10:00,32.86,32.87,32.82,32.86,59600.0,25.858,25.8658,25.8265,25.858,59600.0
2012-07-10 15:20:00,32.85,32.86,32.8,32.8,69100.0,25.8501,25.858,25.8108,25.8108,69100.0
2012-07-10 15:30:00,32.8,32.84,32.8,32.83,84200.0,25.8108,25.8422,25.8108,25.8344,84200.0
2012-07-10 15:40:00,32.83,32.91,32.81,32.86,179100.0,25.8344,25.8973,25.8186,25.858,179100.0
2012-07-10 15:50:00,32.86,32.97,32.85,32.94,244700.0,25.858,25.9445,25.8501,25.9209,244700.0
2012-07-11 09:30:00,33.0,33.05,32.86,32.89,50100.0,25.9681,26.0075,25.858,25.8816,50100.0
2012-07-11 09:40:00,32.9,32.94,32.84,32.92,53000.0,25.8894,25.9209,25.8422,25.9052,53000.0
2012-07-11 09:50:00,32.92,33.04,32.92,32.99,21400.0,25.9052,25.9996,25.9052,25.9603,21400.0
2012-07-11 10:00:00,33.0,33.04,32.94,32.97,81800.0,25.9681,25.9996,25.9209,25.9445,81800.0
2012-07-11 10:10:00,32.97,32.99,32.93,32.96,54800.0,25.9445,25.9603,25.9131,25.9367,54800.0
2012-07-11 10:20:00,32.98,32.99,32.86,32.87,62200.0,25.9524,25.9603,25.858,25.8658,62200.0
2012-07-11 10:30:00,32.87,32.91,32.85,32.86,45800.0,25.8658,25.8973,25.8501,25.858,45800.0
2012-07-11 10:40:00,32.85,32.89,32.82,32.87,82000.0,25.8501,25.8816,25.8265,25.8658,82000.0
2012-07-11 10:50:00,32.87,32.88,32.84,32.85,38700.0,25.8658,25.8737,25.8422,25.8501,38700.0
2012-07-11 11:00:00,32.84,32.89,32.83,32.88,67600.0,25.8422,25.8816,25.8344,25.8737,67600.0
2012-07-11 11:10:00,32.88,32.88,32.81,32.83,26600.0,25.8737,25.8737,25.8186,25.8344,26600.0
2012-07-11 11:20:00,32.82,32.92,32.82,32.86,156700.0,25.8265,25.9052,25.8265,25.858,156700.0
2012-07-11 11:30:00,32.87,32.91,32.86,32.88,37700.0,25.8658,25.8973,25.858,25.8737,37700.0
2012-07-11 11:40:00,32.89,32.9,32.86,32.86,57400.0,25.8816,25.8894,25.858,25.858,57400.0
2012-07-11 11:50:00,32.86,32.9,32.86,32.88,100700.0,25.858,25.8894,25.858,25.8737,100700.0
2012-07-11 12:00:00,32.89,32.94,32.88,32.89,26200.0,25.8816,25.9209,25.8737,25.8816,26200.0
2012-07-11 12:10:00,32.89,32.93,32.86,32.9,98200.0,25.8816,25.9131,25.858,25.8894,98200.0
2012-07-11 12:20:00,32.89,32.91,32.87,32.88,17800.0,25.8816,25.8973,25.8658,25.8737,17800.0
2012-07-11 12:30:00,32.89,32.91,32.87,32.9,18300.0,25.8816,25.8973,25.8658,25.8894,18300.0
2012-07-11 12:40:00,32.9,32.93,32.87,32.89,79500.0,25.8894,25.9131,25.8658,25.8816,79500.0
2012-07-11 12:50:00,32.89,32.9,32.87,32.89,43200.0,25.8816,25.8894,25.8658,25.8816,43200.0
2012-07-11 13:00:00,32.88,32.88,32.85,32.86,40900.0,25.8737,25.8737,25.8501,25.858,40900.0
2012-07-11 13:10:00,32.86,32.86,32.78,32.79,37200.0,25.858,25.858,25.795,25.8029,37200.0
2012-07-11 13:20:00,32.79,32.84,32.79,32.82,32800.0,25.8029,25.8422,25.8029,25.8265,32800.0
2012-07-11 13:30:00,32.82,32.82,32.76,32.78,31200.0,25.8265,25.8265,25.7793,25.795,31200.0
2012-07-11 13:40:00,32.77,32.81,32.75,32.81,51400.0,25.7871,25.8186,25.7714,25.8186,51400.0
2012-07-11 13:50:00,32.81,32.83,32.8,32.81,27000.0,25.8186,25.8344,25.8108,25.8186,27000.0
2012-07-11 14:00:00,32.82,32.85,32.62,32.71,70700.0,25.8265,25.8501,25.6691,25.7399,70700.0
2012-07-11 14:10:00,32.7,32.72,32.65,32.67,57400.0,25.7321,25.7478,25.6927,25.7085,57400.0
2012-07-11 14:20:00,32.66,32.66,32.48,32.5,213400.0,25.7006,25.7006,25.5589,25.5747,213400.0
2012-07-11 14:30:00,32.5,32.51,32.44,32.51,42300.0,25.5747,25.5826,25.5275,25.5826,42300.0
2012-07-11 14:40:00,32.5,32.6,32.5,32.59,91500.0,25.5747,25.6534,25.5747,25.6455,91500.0
2012-07-11 14:50:00,32.6,32.64,32.58,32.6,121500.0,25.6534,25.6848,25.6376,25.6534,121500.0
2012-07-11 15:00:00,32.6,32.67,32.6,32.65,75900.0,25.6534,25.7085,25.6534,25.6927,75900.0
2012-07-11 15:10:00,32.67,32.68,32.58,32.68,74500.0,25.7085,25.7163,25.6376,25.7163,74500.0
2012-07-11 15:20:00,32.68,32.72,32.65,32.72,129000.0,25.7163,25.7478,25.6927,25.7478,129000.0
2012-07-11 15:30:00,32.71,32.73,32.66,32.7,73600.0,25.7399,25.7557,25.7006,25.7321,73600.0
2012-07-11 15:40:00,32.7,32.87,32.7,32.85,167600.0,25.7321,25.8658,25.7321,25.8501,167600.0
2012-07-11 15:50:00,32.86,32.88,32.77,32.8,242300.0,25.858,25.8737,25.7871,25.8108,242300.0
2012-07-12 09:30:00,32.54,32.6,32.33,32.33,188400.0,25.6062,25.6534,25.4409,25.4409,188400.0
2012-07-12 09:40:00,32.33,32.36,32.27,32.33,101100.0,25.4409,25.4645,25.3937,25.4409,101100.0
2012-07-12 09:50:00,32.33,32.41,32.3,32.37,48600.0,25.4409,25.5039,25.4173,25.4724,48600.0
2012-07-12 10:00:00,32.38,32.44,32.3,32.3,192200.0,25.4803,25.5275,25.4173,25.4173,192200.0
2012-07-12 10:10:00,32.31,32.31,32.16,32.19,178700.0,25.4252,25.4252,25.3071,25.3307,178700.0
2012-07-12 10:20:00,32.2,32.24,32.13,32.2,63100.0,25.3386,25.3701,25.2835,25.3386,63100.0
2012-07-12 10:30:00,32.2,32.24,32.18,32.2,142700.0,25.3386,25.3701,25.3229,25.3386,142700.0
2012-07-12 10:40:00,32.19,32.2,32.01,32.04,196100.0,25.3307,25.3386,25.1891,25.2127,196100.0
2012-07-12 10:50:00,32.05,32.2,32.05,32.18,160800.0,25.2206,25.3386,25.2206,25.3229,160800.0
2012-07-12 11:00:00,32.18,32.35,32.18,32.31,227100.0,25.3229,25.4566,25.3229,25.4252,227100.0
2012-07-12 11:10:00,32.32,32.36,32.31,32.34,273500.0,25.433,25.4645,25.4252,25.4488,273500.0
2012-07-12 11:20:00,32.35,32.41,32.33,32.41,98600.0,25.4566,25.5039,25.4409,25.5039,98600.0
2012-07-12 11:30:00,32.4,32.41,32.32,32.32,205600.0,25.496,25.5039,25.433,25.433,205600.0
2012-07-12 11:40:00,32.32,32.45,32.3,32.42,57300.0,25.433,25.5353,25.4173,25.5117,57300.0
2012-07-12 11:50:00,32.43,32.47,32.41,32.43,80900.0,25.5196,25.5511,25.5039,25.5196,80900.0
2012-07-12 12:00:00,32.42,32.44,32.39,32.41,87800.0,25.5117,25.5275,25.4881,25.5039,87800.0
2012-07-12 12:10:00,32.4,32.41,32.3,32.31,40900.0,25.496,25.5039,25.4173,25.4252,40900.0
2012-07-12 12:20:00,32.31,32.33,32.28,32.28,45300.0,25.4252,25.4409,25.4016,25.4016,45300.0
2012-07-12 12:30:00,32.29,32.3,32.18,32.18,78900.0,25.4094,25.4173,25.3229,25.3229,78900.0
2012-07-12 12:40:00,32.19,32.19,32.13,32.15,56200.0,25.3307,25.3307,25.2835,25.2993,56200.0
2012-07-12 12:50:00,32.16,32.16,32.09,32.09,86900.0,25.3071,25.3071,25.252,25.252,86900.0
2012-07-12 13:00:00,32.09,32.12,31.99,32.09,260500.0,25.252,25.2757,25.1734,25.252,260500.0
2012-07-12 13:10:00,32.1,32.2,32.09,32.17,46800.0,25.2599,25.3386,25.252,25.315,46800.0
2012-07-12 13:20:00,32.18,32.26,32.16,32.17,51200.0,25.3229,25.3858,25.3071,25.315,51200.0
2012-07-12 13:30:00,32.18,32.24,32.17,32.2,45800.0,25.3229,25.3701,25.315,25.3386,45800.0
2012-07-12 13:40:00,32.2,32.28,32.2,32.26,120900.0,25.3386,25.4016,25.3386,25.3858,120900.0
2012-07-12 13:50:00,32.27,32.29,32.19,32.21,160300.0,25.3937,25.4094,25.3307,25.3465,160300.0
2012-07-12 14:00:00,32.21,32.23,32.0,32.1,371700.0,25.3465,25.3622,25.1812,25.2599,371700.0
2012-07-12 14:10:00,32.11,32.13,32.02,32.03,106300.0,25.2678,25.2835,25.197,25.2048,106300.0
2012-07-12 14:20:00,32.03,32.06,32.01,32.04,52100.0,25.2048,25.2284,25.1891,25.2127,52100.0
2012-07-12 14:30:00,32.04,32.08,32.01,32.01,74100.0,25.2127,25.2442,25.1891,25.1891,74100.0
2012-07-12 14:40:00,32.02,32.07,32.0,32.01,80300.0,25.197,25.2363,25.1812,25.1891,80300.0
2012-07-12 14:50:00,32.01,32.09,32.01,32.08,48500.0,25.1891,25.252,25.1891,25.2442,48500.0
2012-07-12 15:00:00,32.08,32.12,32.04,32.12,52100.0,25.2442,25.2757,25.2127,25.2757,52100.0
2012-07-12 15:10:00,32.12,32.15,32.07,32.09,64600.0,25.2757,25.2993,25.2363,25.252,64600.0
2012-07-12 15:20:00,32.1,32.17,32.08,32.09,78400.0,25.2599,25.315,25.2442,25.252,78400.0
2012-07-12 15:30:00,32.09,32.15,32.07,32.12,149600.0,25.252,25.2993,25.2363,25.2757,149600.0
2012-07-12 15:40:00,32.12,32.18,32.09,32.17,364600.0,25.2757,25.3229,25.252,25.315,364600.0
2012-07-12 15:50:00,32.16,32.2,32.09,32.11,593700.0,25.3071,25.3386,25.252,25.2678,593700.0
2012-07-13 09:30:00,32.24,32.35,32.23,32.27,168200.0,25.3701,25.4566,25.3622,25.3937,168200.0
2012-07-13 09:40:00,32.26,32.4,32.22,32.4,222900.0,25.3858,25.496,25.3543,25.496,222900.0
2012-07-13 09:50:00,32.39,32.39,32.3,32.32,119300.0,25.4881,25.4881,25.4173,25.433,119300.0
2012-07-13 10:00:00,32.32,32.46,32.31,32.45,236600.0,25.433,25.5432,25.4252,25.5353,236600.0
2012-07-13 10:10:00,32.46,32.52,32.46,32.5,38600.0,25.5432,25.5904,25.5432,25.5747,38600.0
2012-07-13 10:20:00,32.5,32.51,32.44,32.44,40800.0,25.5747,25.5826,25.5275,25.5275,40800.0
2012-07-13 10:30:00,32.45,32.47,32.43,32.43,38100.0,25.5353,25.5511,25.5196,25.5196,38100.0
2012-07-13 10:40:00,32.42,32.43,32.34,32.36,98900.0,25.5117,25.5196,25.4488,25.4645,98900.0
2012-07-13 10:50:00,32.37,32.42,32.35,32.4,27400.0,25.4724,25.5117,25.4566,25.496,27400.0
2012-07-13 11:00:00,32.4,32.42,32.36,32.42,92200.0,25.496,25.5117,25.4645,25.5117,92200.0
2012-07-13 11:10:00,32.41,32.42,32.37,32.41,59800.0,25.5039,25.5117,25.4724,25.5039,59800.0
2012-07-13 11:20:00,32.41,32.42,32.39,32.4,32700.0,25.5039,25.5117,25.4881,25.496,32700.0
2012-07-13 11:30:00,32.4,32.44,32.4,32.42,43400.0,25.496,25.5275,25.496,25.5117,43400.0
2012-07-13 11:40:00,32.42,32.43,32.38,32.38,89100.0,25.5117,25.5196,25.4803,25.4803,89100.0
2012-07-13 11:50:00,32.38,32.43,32.37,32.42,29900.0,25.4803,25.5196,25.4724,25.5117,29900.0
2012-07-13 12:00:00,32.42,32.44,32.4,32.4,53000.0,25.5117,25.5275,25.496,25.496,53000.0
2012-07-13 12:10:00,32.41,32.42,32.39,32.4,31700.0,25.5039,25.5117,25.4881,25.496,31700.0
2012-07-13 12:20:00,32.41,32.41,32.38,32.4,22300.0,25.5039,25.5039,25.4803,25.496,22300.0
2012-07-13 12:30:00,32.4,32.4,32.38,32.39,17700.0,25.496,25.496,25.4803,25.4881,17700.0
2012-07-13 12:40:00,32.39,32.41,32.38,32.4,20200.0,25.4881,25.5039,25.4803,25.496,20200.0
2012-07-13 12:50:00,32.4,32.4,32.34,32.34,62200.0,25.496,25.496,25.4488,25.4488,62200.0
2012-07-13 13:00:00,32.34,32.37,32.34,32.37,60100.0,25.4488,25.4724,25.4488,25.4724,60100.0
2012-07-13 13:10:00,32.37,32.39,32.34,32.35,31700.0,25.4724,25.4881,25.4488,25.4566,31700.0
2012-07-13 13:20:00,32.35,32.37,32.33,32.34,14200.0,25.4566,25.4724,25.4409,25.4488,14200.0
2012-07-13 13:30:00,32.34,32.34,32.29,32.3,24900.0,25.4488,25.4488,25.4094,25.4173,24900.0
2012-07-13 13:40:00,32.31,32.34,32.31,32.34,15700.0,25.4252,25.4488,25.4252,25.4488,15700.0
2012-07-13 13:50:00,32.34,32.35,32.31,32.32,28900.0,25.4488,25.4566,25.4252,25.433,28900.0
2012-07-13 14:00:00,32.32,32.34,32.31,32.32,20200.0,25.433,25.4488,25.4252,25.433,20200.0
2012-07-13 14:10:00,32.32,32.32,32.27,32.32,37600.0,25.433,25.433,25.3937,25.433,37600.0
2012-07-13 14:20:00,32.32,32.36,32.3,32.35,53000.0,25.433,25.4645,25.4173,25.4566,53000.0
2012-07-13 14:30:00,32.35,32.38,32.34,32.36,36900.0,25.4566,25.4803,25.4488,25.4645,36900.0
2012-07-13 14:40:00,32.36,32.39,32.35,32.38,28000.0,25.4645,25.4881,25.4566,25.4803,28000.0
2012-07-13 14:50:00,32.39,32.43,32.38,32.42,42700.0,25.4881,25.5196,25.4803,25.5117,42700.0
2012-07-13 15:00:00,32.42,32.51,32.41,32.46,69000.0,25.5117,25.5826,25.5039,25.5432,69000.0
2012-07-13 15:10:00,32.47,32.51,32.46,32.47,47300.0,25.5511,25.5826,25.5432,25.5511,47300.0
2012-07-13 15:20:00,32.47,32.5,32.44,32.46,73800.0,25.5511,25.5747,25.5275,25.5432,73800.0
2012-07-13 15:30:00,32.46,32.48,32.43,32.43,56000.0,25.5432,25.5589,25.5196,25.5196,56000.0
2012-07-13 15:40:00,32.43,32.49,32.41,32.44,144100.0,25.5196,25.5668,25.5039,25.5275,144100.0
2012-07-13 15:50:00,32.43,32.45,32.4,32.43,275900.0,25.5196,25.5353,25.496,25.5196,275900.0
2012-07-16 09:30:00,32.56,32.6,32.42,32.43,124500.0,25.6219,25.6534,25.5117,25.5196,124500.0
2012-07-16 09:40:00,32.43,32.44,32.37,32.38,50900.0,25.5196,25.5275,25.4724,25.4803,50900.0
2012-07-16 09:50:00,32.38,32.38,32.3,32.3,45000.0,25.4803,25.4803,25.4173,25.4173,45000.0
2012-07-16 10:00:00,32.3,32.3,32.21,32.22,76800.0,25.4173,25.4173,25.3465,25.3543,76800.0
2012-07-16 10:10:00,32.22,32.31,32.21,32.3,49700.0,25.3543,25.4252,25.3465,25.4173,49700.0
2012-07-16 10:20:00,32.31,32.32,32.26,32.3,68500.0,25.4252,25.433,25.3858,25.4173,68500.0
2012-07-16 10:30:00,32.3,32.42,32.3,32.41,50400.0,25.4173,25.5117,25.4173,25.5039,50400.0
2012-07-16 10:40:00,32.41,32.41,32.34,32.36,48600.0,25.5039,25.5039,25.4488,25.4645,48600.0
2012-07-16 10:50:00,32.35,32.35,32.32,32.34,34600.0,25.4566,25.4566,25.433,25.4488,34600.0
2012-07-16 11:00:00,32.33,32.34,32.3,32.31,31400.0,25.4409,25.4488,25.4173,25.4252,31400.0
2012-07-16 11:10:00,32.31,32.43,32.31,32.43,34200.0,25.4252,25.5196,25.4252,25.5196,34200.0
2012-07-16 11:20:00,32.43,32.43,32.34,32.36,64500.0,25.5196,25.5196,25.4488,25.4645,64500.0
2012-07-16 11:30:00,32.36,32.36,32.29,32.31,27300.0,25.4645,25.4645,25.4094,25.4252,27300.0
2012-07-16 11:40:00,32.31,32.34,32.27,32.32,66500.0,25.4252,25.4488,25.3937,25.433,66500.0
2012-07-16 11:50:00,32.32,32.36,32.31,32.35,45200.0,25.433,25.4645,25.4252,25.4566,45200.0
2012-07-16 12:00:00,32.35,32.37,32.32,32.32,29000.0,25.4566,25.4724,25.433,25.433,29000.0
2012-07-16 12:10:00,32.32,32.33,32.28,32.3,35800.0,25.433,25.4409,25.4016,25.4173,35800.0
2012-07-16 12:20:00,32.3,32.3,32.27,32.29,42600.0,25.4173,25.4173,25.3937,25.4094,42600.0
2012-07-16 12:30:00,32.29,32.3,32.2,32.21,46700.0,25.4094,25.4173,25.3386,25.3465,46700.0
2012-07-16 12:40:00,32.21,32.23,32.2,32.22,79100.0,25.3465,25.3622,25.3386,25.3543,79100.0
2012-07-16 12:50:00,32.22,32.24,32.2,32.23,35400.0,25.3543,25.3701,25.3386,25.3622,35400.0
2012-07-16 13:00:00,32.23,32.26,32.22,32.26,55700.0,25.3622,25.3858,25.3543,25.3858,55700.0
2012-07-16 13:10:00,32.25,32.28,32.25,32.28,52300.0,25.378,25.4016,25.378,25.4016,52300.0
2012-07-16 13:20:00,32.28,32.34,32.27,32.34,53700.0,25.4016,25.4488,25.3937,25.4488,53700.0
2012-07-16 13:30:00,32.34,32.38,32.33,32.34,32900.0,25.4488,25.4803,25.4409,25.4488,32900.0
2012-07-16 13:40:00,32.34,32.37,32.33,32.35,58000.0,25.4488,25.4724,25.4409,25.4566,58000.0
2012-07-16 13:50:00,32.36,32.38,32.35,32.36,27900.0,25.4645,25.4803,25.4566,25.4645,27900.0
2012-07-16 14:00:00,32.36,32.4,32.36,32.4,27600.0,25.4645,25.496,25.4645,25.496,27600.0
2012-07-16 14:10:00,32.4,32.52,32.4,32.5,165000.0,25.496,25.5904,25.496,25.5747,165000.0
2012-07-16 14:20:00,32.51,32.51,32.49,32.5,19000.0,25.5826,25.5826,25.5668,25.5747,19000.0
2012-07-16 14:30:00,32.5,32.5,32.45,32.46,31200.0,25.5747,25.5747,25.5353,25.5432,31200.0
2012-07-16 14:40:00,32.45,32.46,32.42,32.46,43100.0,25.5353,25.5432,25.5117,25.5432,43100.0
2012-07-16 14:50:00,32.46,32.46,32.4,32.44,47900.0,25.5432,25.5432,25.496,25.5275,47900.0
2012-07-16 15:00:00,32.44,32.49,32.43,32.45,64600.0,25.5275,25.5668,25.5196,25.5353,64600.0
2012-07-16 15:10:00,32.45,32.48,32.44,32.48,43700.0,25.5353,25.5589,25.5275,25.5589,43700.0
2012-07-16 15:20:00,32.47,32.48,32.42,32.43,69300.0,25.5511,25.5589,25.5117,25.5196,69300.0
2012-07-16 15:30:00,32.43,32.48,32.4,32.44,166600.0,25.5196,25.5589,25.496,25.5275,166600.0
2012-07-16 15:40:00,32.44,32.45,32.4,32.44,126200.0,25.5275,25.5353,25.496,25.5275,126200.0
2012-07-16 15:50:00,32.44,32.46,32.41,32.45,216700.0,25.5275,25.5432,25.5039,25.5353,216700.0
2012-07-17 09:30:00,32.45,32.5,32.41,32.44,123700.0,25.5353,25.5747,25.5039,25.5275,123700.0
2012-07-17 09:40:00,32.44,32.52,32.41,32.43,65400.0,25.5275,25.5904,25.5039,25.5196,65400.0
2012-07-17 09:50:00,32.43,32.55,32.37,32.54,87500.0,25.5196,25.614,25.4724,25.6062,87500.0
2012-07-17 10:00:00,32.54,32.55,32.39,32.54,176300.0,25.6062,25.614,25.4881,25.6062,176300.0
2012-07-17 10:10:00,32.53,32.54,32.47,32.48,114600.0,25.5983,25.6062,25.5511,25.5589,114600.0
2012-07-17 10:20:00,32.47,32.5,32.42,32.48,87500.0,25.5511,25.5747,25.5117,25.5589,87500.0
2012-07-17 10:30:00,32.48,32.48,32.36,32.37,81000.0,25.5589,25.5589,25.4645,25.4724,81000.0
2012-07-17 10:40:00,32.35,32.35,32.28,32.3,51200.0,25.4566,25.4566,25.4016,25.4173,51200.0
2012-07-17 10:50:00,32.3,32.35,32.29,32.32,41600.0,25.4173,25.4566,25.4094,25.433,41600.0
2012-07-17 11:00:00,32.31,32.38,32.3,32.35,92500.0,25.4252,25.4803,25.4173,25.4566,92500.0
2012-07-17 11:10:00,32.35,32.41,32.35,32.4,43400.0,25.4566,25.5039,25.4566,25.496,43400.0
2012-07-17 11:20:00,32.39,32.41,32.32,32.34,49000.0,25.4881,25.5039,25.433,25.4488,49000.0
2012-07-17 11:30:00,32.34,32.49,32.33,32.47,137100.0,25.4488,25.5668,25.4409,25.5511,137100.0
2012-07-17 11:40:00,32.47,32.48,32.45,32.47,44000.0,25.5511,25.5589,25.5353,25.5511,44000.0
2012-07-17 11:50:00,32.46,32.49,32.44,32.49,50700.0,25.5432,25.5668,25.5275,25.5668,50700.0
2012-07-17 12:00:00,32.49,32.55,32.48,32.54,62900.0,25.5668,25.614,25.5589,25.6062,62900.0
2012-07-17 12:10:00,32.53,32.56,32.53,32.55,62300.0,25.5983,25.6219,25.5983,25.614,62300.0
2012-07-17 12:20:00,32.56,32.65,32.56,32.62,58500.0,25.6219,25.6927,25.6219,25.6691,58500.0
2012-07-17 12:30:00,32.62,32.69,32.61,32.68,44900.0,25.6691,25.7242,25.6612,25.7163,44900.0
2012-07-17 12:40:00,32.68,32.76,32.68,32.74,72700.0,25.7163,25.7793,25.7163,25.7635,72700.0
2012-07-17 12:50:00,32.74,32.76,32.7,32.71,58800.0,25.7635,25.7793,25.7321,25.7399,58800.0
2012-07-17 13:00:00,32.71,32.74,32.69,32.73,42400.0,25.7399,25.7635,25.7242,25.7557,42400.0
2012-07-17 13:10:00,32.72,32.77,32.69,32.77,66800.0,25.7478,25.7871,25.7242,25.7871,66800.0
2012-07-17 13:20:00,32.77,32.84,32.73,32.83,97100.0,25.7871,25.8422,25.7557,25.8344,97100.0
2012-07-17 13:30:00,32.83,32.9,32.82,32.87,41600.0,25.8344,25.8894,25.8265,25.8658,41600.0
2012-07-17 13:40:00,32.86,32.89,32.85,32.88,49300.0,25.858,25.8816,25.8501,25.8737,49300.0
2012-07-17 13:50:00,32.87,32.88,32.84,32.87,42900.0,25.8658,25.8737,25.8422,25.8658,42900.0
2012-07-17 14:00:00,32.86,32.89,32.85,32.87,40200.0,25.858,25.8816,25.8501,25.8658,40200.0
2012-07-17 14:10:00,32.86,32.89,32.86,32.86,33100.0,25.858,25.8816,25.858,25.858,33100.0
2012-07-17 14:20:00,32.85,32.88,32.84,32.87,52700.0,25.8501,25.8737,25.8422,25.8658,52700.0
2012-07-17 14:30:00,32.87,32.89,32.85,32.85,39700.0,25.8658,25.8816,25.8501,25.8501,39700.0
2012-07-17 14:40:00,32.85,32.91,32.85,32.88,86000.0,25.8501,25.8973,25.8501,25.8737,86000.0
2012-07-17 14:50:00,32.88,32.97,32.88,32.93,84500.0,25.8737,25.9445,25.8737,25.9131,84500.0
2012-07-17 15:00:00,32.92,32.93,32.85,32.85,59300.0,25.9052,25.9131,25.8501,25.8501,59300.0
2012-07-17 15:10:00,32.85,32.89,32.82,32.86,52900.0,25.8501,25.8816,25.8265,25.858,52900.0
2012-07-17 15:20:00,32.86,32.87,32.82,32.82,48800.0,25.858,25.8658,25.8265,25.8265,48800.0
2012-07-17 15:30:00,32.82,32.83,32.72,32.73,73400.0,25.8265,25.8344,25.7478,25.7557,73400.0
2012-07-17 15:40:00,32.73,32.78,32.71,32.76,123800.0,25.7557,25.795,25.7399,25.7793,123800.0
2012-07-17 15:50:00,32.75,32.81,32.75,32.79,191500.0,25.7714,25.8186,25.7714,25.8029,191500.0
2012-07-18 09:30:00,32.49,32.52,32.32,32.42,128300.0,25.5668,25.5904,25.433,25.5117,128300.0
2012-07-18 09:40:00,32.43,32.6,32.42,32.58,90100.0,25.5196,25.6534,25.5117,25.6376,90100.0
2012-07-18 09:50:00,32.59,32.7,32.47,32.6,193000.0,25.6455,25.7321,25.5511,25.6534,193000.0
2012-07-18 10:00:00,32.61,32.7,32.61,32.66,42100.0,25.6612,25.7321,25.6612,25.7006,42100.0
2012-07-18 10:10:00,32.67,32.7,32.62,32.68,44400.0,25.7085,25.7321,25.6691,25.7163,44400.0
2012-07-18 10:20:00,32.68,32.69,32.62,32.66,46600.0,25.7163,25.7242,25.6691,25.7006,46600.0
2012-07-18 10:30:00,32.66,32.67,32.61,32.65,45200.0,25.7006,25.7085,25.6612,25.6927,45200.0
2012-07-18 10:40:00,32.66,32.71,32.65,32.7,62400.0,25.7006,25.7399,25.6927,25.7321,62400.0
2012-07-18 10:50:00,32.71,32.76,32.7,32.74,49000.0,25.7399,25.7793,25.7321,25.7635,49000.0
2012-07-18 11:00:00,32.74,32.76,32.69,32.7,71900.0,25.7635,25.7793,25.7242,25.7321,71900.0
2012-07-18 11:10:00,32.69,32.76,32.69,32.73,85600.0,25.7242,25.7793,25.7242,25.7557,85600.0
2012-07-18 11:20:00,32.74,32.77,32.72,32.72,42600.0,25.7635,25.7871,25.7478,25.7478,42600.0
2012-07-18 11:30:00,32.72,32.79,32.72,32.78,32300.0,25.7478,25.8029,25.7478,25.795,32300.0
2012-07-18 11:40:00,32.77,32.8,32.76,32.79,9700.0,25.7871,25.8108,25.7793,25.8029,9700.0
2012-07-18 11:50:00,32.79,32.89,32.78,32.89,135300.0,25.8029,25.8816,25.795,25.8816,135300.0
2012-07-18 12:00:00,32.88,33.02,32.88,33.01,109500.0,25.8737,25.9839,25.8737,25.976,109500.0
2012-07-18 12:10:00,33.01,33.06,33.0,33.05,38100.0,25.976,26.0154,25.9681,26.0075,38100.0
2012-07-18 12:20:00,33.04,33.11,33.02,33.04,127300.0,25.9996,26.0547,25.9839,25.9996,127300.0
2012-07-18 12:30:00,33.04,33.07,33.04,33.06,11700.0,25.9996,26.0232,25.9996,26.0154,11700.0
2012-07-18 12:40:00,33.06,33.07,33.05,33.07,20900.0,26.0154,26.0232,26.0075,26.0232,20900.0
2012-07-18 12:50:00,33.06,33.07,33.04,33.05,16100.0,26.0154,26.0232,25.9996,26.0075,16100.0
2012-07-18 13:00:00,33.05,33.09,33.04,33.09,80700.0,26.0075,26.039,25.9996,26.039,80700.0
2012-07-18 13:10:00,33.09,33.11,33.08,33.11,17700.0,26.039,26.0547,26.0311,26.0547,17700.0
2012-07-18 13:20:00,33.11,33.11,33.08,33.1,36900.0,26.0547,26.0547,26.0311,26.0468,36900.0
2012-07-18 13:30:00,33.09,33.11,33.06,33.09,87900.0,26.039,26.0547,26.0154,26.039,87900.0
2012-07-18 13:40:00,33.09,33.1,33.07,33.07,33400.0,26.039,26.0468,26.0232,26.0232,33400.0
2012-07-18 13:50:00,33.07,33.08,32.98,33.01,49500.0,26.0232,26.0311,25.9524,25.976,49500.0
2012-07-18 14:00:00,33.0,33.01,32.97,32.97,34400.0,25.9681,25.976,25.9445,25.9445,34400.0
2012-07-18 14:10:00,32.98,32.98,32.93,32.97,57900.0,25.9524,25.9524,25.9131,25.9445,57900.0
2012-07-18 14:20:00,32.98,32.99,32.93,32.94,36100.0,25.9524,25.9603,25.9131,25.9209,36100.0
2012-07-18 14:30:00,32.94,32.96,32.9,32.91,83000.0,25.9209,25.9367,25.8894,25.8973,83000.0
2012-07-18 14:40:00,32.91,32.91,32.84,32.89,66000.0,25.8973,25.8973,25.8422,25.8816,66000.0
2012-07-18 14:50:00,32.89,32.9,32.86,32.89,33400.0,25.8816,25.8894,25.858,25.8816,33400.0
2012-07-18 15:00:00,32.89,32.91,32.87,32.87,43400.0,25.8816,25.8973,25.8658,25.8658,43400.0
2012-07-18 15:10:00,32.87,32.93,32.86,32.9,40300.0,25.8658,25.9131,25.858,25.8894,40300.0
2012-07-18 15:20:00,32.91,32.95,32.89,32.9,61600.0,25.8973,25.9288,25.8816,25.8894,61600.0
2012-07-18 15:30:00,32.91,32.98,32.91,32.94,60800.0,25.8973,25.9524,25.8973,25.9209,60800.0
2012-07-18 15:40:00,32.95,32.95,32.9,32.93,108900.0,25.9288,25.9288,25.8894,25.9131,108900.0
2012-07-18 15:50:00,32.93,32.95,32.9,32.93,192100.0,25.9131,25.9288,25.8894,25.9131,192100.0
2012-07-19 09:30:00,33.04,33.31,32.98,33.31,187700.0,25.9996,26.2121,25.9524,26.2121,187700.0
2012-07-19 09:40:00,33.31,33.33,33.22,33.31,171300.0,26.2121,26.2278,26.1413,26.2121,171300.0
2012-07-19 09:50:00,33.31,33.47,33.31,33.47,104400.0,26.2121,26.338,26.2121,26.338,104400.0
2012-07-19 10:00:00,33.45,33.47,33.3,33.32,107900.0,26.3222,26.338,26.2042,26.2199,107900.0
2012-07-19 10:10:00,33.32,33.32,33.22,33.28,81500.0,26.2199,26.2199,26.1413,26.1885,81500.0
2012-07-19 10:20:00,33.27,33.33,33.27,33.31,100200.0,26.1806,26.2278,26.1806,26.2121,100200.0
2012-07-19 10:30:00,33.3,33.37,33.27,33.3,64400.0,26.2042,26.2593,26.1806,26.2042,64400.0
2012-07-19 10:40:00,33.29,33.44,33.28,33.44,106300.0,26.1963,26.3144,26.1885,26.3144,106300.0
2012-07-19 10:50:00,33.44,33.58,33.42,33.54,278000.0,26.3144,26.4245,26.2986,26.3931,278000.0
2012-07-19 11:00:00,33.53,33.6,33.49,33.5,98700.0,26.3852,26.4403,26.3537,26.3616,98700.0
2012-07-19 11:10:00,33.51,33.51,33.44,33.48,81500.0,26.3695,26.3695,26.3144,26.3459,81500.0
2012-07-19 11:20:00,33.48,33.5,33.47,33.49,49900.0,26.3459,26.3616,26.338,26.3537,49900.0
2012-07-19 11:30:00,33.49,33.51,33.45,33.5,97700.0,26.3537,26.3695,26.3222,26.3616,97700.0
2012-07-19 11:40:00,33.51,33.56,33.5,33.55,134000.0,26.3695,26.4088,26.3616,26.4009,134000.0
2012-07-19 11:50:00,33.56,33.69,33.55,33.64,163700.0,26.4088,26.5111,26.4009,26.4718,163700.0
2012-07-19 12:00:00,33.65,33.68,33.64,33.65,63000.0,26.4796,26.5032,26.4718,26.4796,63000.0
2012-07-19 12:10:00,33.66,33.73,33.65,33.72,64700.0,26.4875,26.5426,26.4796,26.5347,64700.0
2012-07-19 12:20:00,33.72,33.73,33.66,33.66,46200.0,26.5347,26.5426,26.4875,26.4875,46200.0
2012-07-19 12:30:00,33.66,33.69,33.59,33.6,76300.0,26.4875,26.5111,26.4324,26.4403,76300.0
2012-07-19 12:40:00,33.61,33.64,33.57,33.61,55200.0,26.4482,26.4718,26.4167,26.4482,55200.0
2012-07-19 12:50:00,33.59,33.59,33.55,33.56,32500.0,26.4324,26.4324,26.4009,26.4088,32500.0
2012-07-19 13:00:00,33.56,33.6,33.55,33.6,35600.0,26.4088,26.4403,26.4009,26.4403,35600.0
2012-07-19 13:10:00,33.59,33.65,33.58,33.64,64600.0,26.4324,26.4796,26.4245,26.4718,64600.0
2012-07-19 13:20:00,33.63,33.66,33.55,33.57,34000.0,26.4639,26.4875,26.4009,26.4167,34000.0
2012-07-19 13:30:00,33.57,33.58,33.48,33.5,66800.0,26.4167,26.4245,26.3459,26.3616,66800.0
2012-07-19 13:40:00,33.49,33.5,33.4,33.44,95300.0,26.3537,26.3616,26.2829,26.3144,95300.0
2012-07-19 13:50:00,33.44,33.47,33.38,33.43,81900.0,26.3144,26.338,26.2672,26.3065,81900.0
2012-07-19 14:00:00,33.44,33.55,33.4,33.53,83400.0,26.3144,26.4009,26.2829,26.3852,83400.0
2012-07-19 14:10:00,33.54,33.57,33.51,33.51,29500.0,26.3931,26.4167,26.3695,26.3695,29500.0
2012-07-19 14:20:00,33.51,33.52,33.43,33.48,48000.0,26.3695,26.3773,26.3065,26.3459,48000.0
2012-07-19 14:30:00,33.48,33.58,33.45,33.57,34900.0,26.3459,26.4245,26.3222,26.4167,34900.0
2012-07-19 14:40:00,33.57,33.59,33.53,33.53,51100.0,26.4167,26.4324,26.3852,26.3852,51100.0
2012-07-19 14:50:00,33.53,33.55,33.5,33.53,39900.0,26.3852,26.4009,26.3616,26.3852,39900.0
2012-07-19 15:00:00,33.52,33.56,33.43,33.44,85300.0,26.3773,26.4088,26.3065,26.3144,85300.0
2012-07-19 15:10:00,33.44,33.47,33.39,33.45,75200.0,26.3144,26.338,26.275,26.3222,75200.0
2012-07-19 15:20:00,33.46,33.48,33.37,33.39,73600.0,26.3301,26.3459,26.2593,26.275,73600.0
2012-07-19 15:30:00,33.39,33.42,33.37,33.4,111200.0,26.275,26.2986,26.2593,26.2829,111200.0
2012-07-19 15:40:00,33.39,33.42,33.38,33.4,112400.0,26.275,26.2986,26.2672,26.2829,112400.0
2012-07-19 15:50:00,33.4,33.41,33.35,33.4,228600.0,26.2829,26.2908,26.2436,26.2829,228600.0
2012-07-20 09:30:00,33.25,33.3,33.14,33.22,262100.0,26.1649,26.2042,26.0783,26.1413,262100.0
2012-07-20 09:40:00,33.2,33.22,33.15,33.2,82600.0,26.1255,26.1413,26.0862,26.1255,82600.0
2012-07-20 09:50:00,33.21,33.25,33.19,33.25,107100.0,26.1334,26.1649,26.1177,26.1649,107100.0
2012-07-20 10:00:00,33.25,33.25,33.23,33.25,161700.0,26.1649,26.1649,26.1491,26.1649,161700.0
2012-07-20 10:10:00,33.25,33.28,33.23,33.26,160600.0,26.1649,26.1885,26.1491,26.1727,160600.0
2012-07-20 10:20:00,33.25,33.27,33.22,33.25,120400.0,26.1649,26.1806,26.1413,26.1649,120400.0
2012-07-20 10:30:00,33.25,33.26,33.12,33.13,86300.0,26.1649,26.1727,26.0626,26.0704,86300.0
2012-07-20 10:40:00,33.12,33.12,32.97,33.0,168800.0,26.0626,26.0626,25.9445,25.9681,168800.0
2012-07-20 10:50:00,32.99,33.01,32.99,33.01,130600.0,25.9603,25.976,25.9603,25.976,130600.0
2012-07-20 11:00:00,33.0,33.05,32.96,32.98,180100.0,25.9681,26.0075,25.9367,25.9524,180100.0
2012-07-20 11:10:00,32.98,32.99,32.91,32.93,95700.0,25.9524,25.9603,25.8973,25.9131,95700.0
2012-07-20 11:20:00,32.93,32.95,32.91,32.94,53300.0,25.9131,25.9288,25.8973,25.9209,53300.0
2012-07-20 11:30:00,32.94,32.95,32.87,32.95,75500.0,25.9209,25.9288,25.8658,25.9288,75500.0
2012-07-20 11:40:00,32.95,33.0,32.91,33.0,42800.0,25.9288,25.9681,25.8973,25.9681,42800.0
2012-07-20 11:50:00,32.99,33.0,32.95,32.98,67900.0,25.9603,25.9681,25.9288,25.9524,67900.0
2012-07-20 12:00:00,32.98,32.98,32.93,32.96,36200.0,25.9524,25.9524,25.9131,25.9367,36200.0
2012-07-20 12:10:00,32.96,32.98,32.95,32.95,45200.0,25.9367,25.9524,25.9288,25.9288,45200.0
2012-07-20 12:20:00,32.95,32.99,32.94,32.99,67800.0,25.9288,25.9603,25.9209,25.9603,67800.0
2012-07-20 12:30:00,32.98,32.98,32.93,32.98,31400.0,25.9524,25.9524,25.9131,25.9524,31400.0
2012-07-20 12:40:00,32.98,33.0,32.95,32.95,23900.0,25.9524,25.9681,25.9288,25.9288,23900.0
2012-07-20 12:50:00,32.94,32.99,32.93,32.96,23200.0,25.9209,25.9603,25.9131,25.9367,23200.0
2012-07-20 13:00:00,32.96,32.98,32.95,32.96,46300.0,25.9367,25.9524,25.9288,25.9367,46300.0
2012-07-20 13:10:00,32.96,32.98,32.94,32.96,34300.0,25.9367,25.9524,25.9209,25.9367,34300.0
2012-07-20 13:20:00,32.95,32.97,32.94,32.96,43600.0,25.9288,25.9445,25.9209,25.9367,43600.0
2012-07-20 13:30:00,32.97,32.98,32.95,32.97,37200.0,25.9445,25.9524,25.9288,25.9445,37200.0
2012-07-20 13:40:00,32.97,32.98,32.95,32.97,31300.0,25.9445,25.9524,25.9288,25.9445,31300.0
2012-07-20 13:50:00,32.96,33.0,32.95,32.97,65800.0,25.9367,25.9681,25.9288,25.9445,65800.0
2012-07-20 14:00:00,32.96,33.0,32.95,32.99,96300.0,25.9367,25.9681,25.9288,25.9603,96300.0
2012-07-20 14:10:00,32.98,32.99,32.97,32.98,31600.0,25.9524,25.9603,25.9445,25.9524,31600.0
2012-07-20 14:20:00,32.98,32.99,32.95,32.95,66900.0,25.9524,25.9603,25.9288,25.9288,66900.0
2012-07-20 14:30:00,32.95,32.96,32.88,32.91,89500.0,25.9288,25.9367,25.8737,25.8973,89500.0
2012-07-20 14:40:00,32.9,32.91,32.88,32.89,41400.0,25.8894,25.8973,25.8737,25.8816,41400.0
2012-07-20 14:50:00,32.9,32.93,32.89,32.9,58900.0,25.8894,25.9131,25.8816,25.8894,58900.0
2012-07-20 15:00:00,32.91,32.92,32.89,32.91,89800.0,25.8973,25.9052,25.8816,25.8973,89800.0
2012-07-20 15:10:00,32.91,32.93,32.9,32.92,101400.0,25.8973,25.9131,25.8894,25.9052,101400.0
2012-07-20 15:20:00,32.92,32.92,32.88,32.88,58300.0,25.9052,25.9052,25.8737,25.8737,58300.0
2012-07-20 15:30:00,32.88,32.93,32.85,32.91,137300.0,25.8737,25.9131,25.8501,25.8973,137300.0
2012-07-20 15:40:00,32.91,32.98,32.91,32.96,226500.0,25.8973,25.9524,25.8973,25.9367,226500.0
2012-07-20 15:50:00,32.96,32.97,32.89,32.91,318300.0,25.9367,25.9445,25.8816,25.8973,318300.0
2012-07-23 09:30:00,32.19,32.27,31.84,31.84,273400.0,25.3307,25.3937,25.0553,25.0553,273400.0
2012-07-23 09:40:00,31.83,31.89,31.82,31.83,114000.0,25.0474,25.0947,25.0396,25.0474,114000.0
2012-07-23 09:50:00,31.84,32.19,31.81,32.16,301100.0,25.0553,25.3307,25.0317,25.3071,301100.0
2012-07-23 10:00:00,32.16,32.26,32.16,32.23,167100.0,25.3071,25.3858,25.3071,25.3622,167100.0
2012-07-23 10:10:00,32.23,32.28,32.22,32.26,67500.0,25.3622,25.4016,25.3543,25.3858,67500.0
2012-07-23 10:20:00,32.26,32.29,32.25,32.28,43400.0,25.3858,25.4094,25.378,25.4016,43400.0
2012-07-23 10:30:00,32.28,32.36,32.25,32.34,44900.0,25.4016,25.4645,25.378,25.4488,44900.0
2012-07-23 10:40:00,32.33,32.38,32.32,32.34,53500.0,25.4409,25.4803,25.433,25.4488,53500.0
2012-07-23 10:50:00,32.34,32.42,32.34,32.42,95500.0,25.4488,25.5117,25.4488,25.5117,95500.0
2012-07-23 11:00:00,32.41,32.43,32.38,32.42,78000.0,25.5039,25.5196,25.4803,25.5117,78000.0
2012-07-23 11:10:00,32.42,32.46,32.34,32.34,63300.0,25.5117,25.5432,25.4488,25.4488,63300.0
2012-07-23 11:20:00,32.34,32.41,32.31,32.38,53200.0,25.4488,25.5039,25.4252,25.4803,53200.0
2012-07-23 11:30:00,32.38,32.43,32.29,32.3,98500.0,25.4803,25.5196,25.4094,25.4173,98500.0
2012-07-23 11:40:00,32.31,32.32,32.28,32.31,44800.0,25.4252,25.433,25.4016,25.4252,44800.0
2012-07-23 11:50:00,32.31,32.41,32.31,32.35,55200.0,25.4252,25.5039,25.4252,25.4566,55200.0
2012-07-23 12:00:00,32.35,32.37,32.3,32.32,144900.0,25.4566,25.4724,25.4173,25.433,144900.0
2012-07-23 12:10:00,32.32,32.34,32.22,32.23,63800.0,25.433,25.4488,25.3543,25.3622,63800.0
2012-07-23 12:20:00,32.23,32.27,32.22,32.22,23500.0,25.3622,25.3937,25.3543,25.3543,23500.0
2012-07-23 12:30:00,32.22,32.3,32.19,32.28,43900.0,25.3543,25.4173,25.3307,25.4016,43900.0
2012-07-23 12:40:00,32.29,32.31,32.26,32.3,22100.0,25.4094,25.4252,25.3858,25.4173,22100.0
2012-07-23 12:50:00,32.3,32.34,32.29,32.32,22300.0,25.4173,25.4488,25.4094,25.433,22300.0
2012-07-23 13:00:00,32.31,32.32,32.28,32.29,20600.0,25.4252,25.433,25.4016,25.4094,20600.0
2012-07-23 13:10:00,32.29,32.34,32.27,32.33,26400.0,25.4094,25.4488,25.3937,25.4409,26400.0
2012-07-23 13:20:00,32.33,32.33,32.29,32.29,15400.0,25.4409,25.4409,25.4094,25.4094,15400.0
2012-07-23 13:30:00,32.29,32.32,32.27,32.28,21200.0,25.4094,25.433,25.3937,25.4016,21200.0
2012-07-23 13:40:00,32.28,32.3,32.27,32.3,19800.0,25.4016,25.4173,25.3937,25.4173,19800.0
2012-07-23 13:50:00,32.29,32.29,32.24,32.25,30400.0,25.4094,25.4094,25.3701,25.378,30400.0
2012-07-23 14:00:00,32.24,32.3,32.24,32.28,35200.0,25.3701,25.4173,25.3701,25.4016,35200.0
2012-07-23 14:10:00,32.28,32.3,32.27,32.27,29700.0,25.4016,25.4173,25.3937,25.3937,29700.0
2012-07-23 14:20:00,32.27,32.28,32.18,32.18,33400.0,25.3937,25.4016,25.3229,25.3229,33400.0
2012-07-23 14:30:00,32.19,32.23,32.18,32.2,37200.0,25.3307,25.3622,25.3229,25.3386,37200.0
2012-07-23 14:40:00,32.19,32.2,32.16,32.19,28000.0,25.3307,25.3386,25.3071,25.3307,28000.0
2012-07-23 14:50:00,32.18,32.19,32.12,32.13,40800.0,25.3229,25.3307,25.2757,25.2835,40800.0
2012-07-23 15:00:00,32.13,32.18,32.09,32.17,57700.0,25.2835,25.3229,25.252,25.315,57700.0
2012-07-23 15:10:00,32.17,32.2,32.14,32.19,42600.0,25.315,25.3386,25.2914,25.3307,42600.0
2012-07-23 15:20:00,32.19,32.35,32.19,32.35,80700.0,25.3307,25.4566,25.3307,25.4566,80700.0
2012-07-23 15:30:00,32.35,32.36,32.27,32.3,62100.0,25.4566,25.4645,25.3937,25.4173,62100.0
2012-07-23 15:40:00,32.3,32.34,32.28,32.33,103000.0,25.4173,25.4488,25.4016,25.4409,103000.0
2012-07-23 15:50:00,32.33,32.34,32.27,32.27,193600.0,25.4409,25.4488,25.3937,25.3937,193600.0
2012-07-24 09:30:00,32.37,32.4,32.28,32.37,58100.0,25.4724,25.496,25.4016,25.4724,58100.0
2012-07-24 09:40:00,32.35,32.42,32.31,32.31,42000.0,25.4566,25.5117,25.4252,25.4252,42000.0
2012-07-24 09:50:00,32.32,32.37,32.26,32.32,38600.0,25.433,25.4724,25.3858,25.433,38600.0
2012-07-24 10:00:00,32.32,32.36,32.27,32.36,54200.0,25.433,25.4645,25.3937,25.4645,54200.0
2012-07-24 10:10:00,32.36,32.39,32.27,32.28,56500.0,25.4645,25.4881,25.3937,25.4016,56500.0
2012-07-24 10:20:00,32.28,32.3,32.26,32.27,60300.0,25.4016,25.4173,25.3858,25.3937,60300.0
2012-07-24 10:30:00,32.27,32.28,32.22,32.23,135800.0,25.3937,25.4016,25.3543,25.3622,135800.0
2012-07-24 10:40:00,32.24,32.25,32.14,32.16,79100.0,25.3701,25.378,25.2914,25.3071,79100.0
2012-07-24 10:50:00,32.16,32.21,32.14,32.17,38800.0,25.3071,25.3465,25.2914,25.315,38800.0
2012-07-24 11:00:00,32.17,32.18,32.1,32.1,31800.0,25.315,25.3229,25.2599,25.2599,31800.0
2012-07-24 11:10:00,32.1,32.19,32.08,32.18,35000.0,25.2599,25.3307,25.2442,25.3229,35000.0
2012-07-24 11:20:00,32.18,32.22,32.13,32.13,128400.0,25.3229,25.3543,25.2835,25.2835,128400.0
2012-07-24 11:30:00,32.13,32.15,32.03,32.06,135100.0,25.2835,25.2993,25.2048,25.2284,135100.0
2012-07-24 11:40:00,32.06,32.08,32.02,32.06,29400.0,25.2284,25.2442,25.197,25.2284,29400.0
2012-07-24 11:50:00,32.06,32.09,32.02,32.06,36000.0,25.2284,25.252,25.197,25.2284,36000.0
2012-07-24 12:00:00,32.06,32.07,31.99,32.01,98200.0,25.2284,25.2363,25.1734,25.1891,98200.0
2012-07-24 12:10:00,32.01,32.07,32.01,32.03,46400.0,25.1891,25.2363,25.1891,25.2048,46400.0
2012-07-24 12:20:00,32.03,32.03,31.93,31.95,84100.0,25.2048,25.2048,25.1261,25.1419,84100.0
2012-07-24 12:30:00,31.96,32.04,31.95,32.02,52000.0,25.1497,25.2127,25.1419,25.197,52000.0
2012-07-24 12:40:00,32.02,32.07,32.01,32.04,34700.0,25.197,25.2363,25.1891,25.2127,34700.0
2012-07-24 12:50:00,32.02,32.08,32.0,32.06,62100.0,25.197,25.2442,25.1812,25.2284,62100.0
2012-07-24 13:00:00,32.06,32.08,32.0,32.01,41900.0,25.2284,25.2442,25.1812,25.1891,41900.0
2012-07-24 13:10:00,32.0,32.03,31.93,31.93,54400.0,25.1812,25.2048,25.1261,25.1261,54400.0
2012-07-24 13:20:00,31.92,31.93,31.9,31.92,62900.0,25.1183,25.1261,25.1025,25.1183,62900.0
2012-07-24 13:30:00,31.92,31.95,31.88,31.91,65600.0,25.1183,25.1419,25.0868,25.1104,65600.0
2012-07-24 13:40:00,31.9,31.93,31.89,31.89,50600.0,25.1025,25.1261,25.0947,25.0947,50600.0
2012-07-24 13:50:00,31.9,32.02,31.9,31.98,73700.0,25.1025,25.197,25.1025,25.1655,73700.0
2012-07-24 14:00:00,31.97,31.98,31.94,31.95,51200.0,25.1576,25.1655,25.134,25.1419,51200.0
2012-07-24 14:10:00,31.95,31.98,31.93,31.95,50800.0,25.1419,25.1655,25.1261,25.1419,50800.0
2012-07-24 14:20:00,31.95,31.96,31.83,31.83,57600.0,25.1419,25.1497,25.0474,25.0474,57600.0
2012-07-24 14:30:00,31.84,31.85,31.78,31.83,112700.0,25.0553,25.0632,25.0081,25.0474,112700.0
2012-07-24 14:40:00,31.83,31.84,31.78,31.78,45500.0,25.0474,25.0553,25.0081,25.0081,45500.0
2012-07-24 14:50:00,31.79,31.79,31.72,31.76,266500.0,25.016,25.016,24.9609,24.9924,266500.0
2012-07-24 15:00:00,31.76,31.76,31.67,31.68,132900.0,24.9924,24.9924,24.9215,24.9294,132900.0
2012-07-24 15:10:00,31.68,31.71,31.65,31.7,92400.0,24.9294,24.953,24.9058,24.9452,92400.0
2012-07-24 15:20:00,31.7,31.8,31.68,31.8,183600.0,24.9452,25.0238,24.9294,25.0238,183600.0
2012-07-24 15:30:00,31.8,31.87,31.77,31.86,124000.0,25.0238,25.0789,25.0002,25.0711,124000.0
2012-07-24 15:40:00,31.86,31.87,31.76,31.83,233800.0,25.0711,25.0789,24.9924,25.0474,233800.0
2012-07-24 15:50:00,31.83,31.95,31.78,31.9,318300.0,25.0474,25.1419,25.0081,25.1025,318300.0
2012-07-25 09:30:00,32.38,32.4,32.04,32.35,181500.0,25.4803,25.496,25.2127,25.4566,181500.0
2012-07-25 09:40:00,32.35,32.39,32.17,32.17,127000.0,25.4566,25.4881,25.315,25.315,127000.0
2012-07-25 09:50:00,32.16,32.18,32.08,32.18,170200.0,25.3071,25.3229,25.2442,25.3229,170200.0
2012-07-25 10:00:00,32.19,32.26,32.14,32.24,183500.0,25.3307,25.3858,25.2914,25.3701,183500.0
2012-07-25 10:10:00,32.24,32.32,32.24,32.29,70600.0,25.3701,25.433,25.3701,25.4094,70600.0
2012-07-25 10:20:00,32.29,32.31,32.19,32.26,112400.0,25.4094,25.4252,25.3307,25.3858,112400.0
2012-07-25 10:30:00,32.26,32.26,32.18,32.18,88500.0,25.3858,25.3858,25.3229,25.3229,88500.0
2012-07-25 10:40:00,32.18,32.24,32.13,32.16,100900.0,25.3229,25.3701,25.2835,25.3071,100900.0
2012-07-25 10:50:00,32.16,32.18,32.01,32.02,98600.0,25.3071,25.3229,25.1891,25.197,98600.0
2012-07-25 11:00:00,32.02,32.12,32.02,32.07,116700.0,25.197,25.2757,25.197,25.2363,116700.0
2012-07-25 11:10:00,32.08,32.16,32.08,32.15,112900.0,25.2442,25.3071,25.2442,25.2993,112900.0
2012-07-25 11:20:00,32.15,32.2,32.11,32.15,123900.0,25.2993,25.3386,25.2678,25.2993,123900.0
2012-07-25 11:30:00,32.15,32.22,32.15,32.22,69300.0,25.2993,25.3543,25.2993,25.3543,69300.0
2012-07-25 11:40:00,32.23,32.23,32.16,32.16,121500.0,25.3622,25.3622,25.3071,25.3071,121500.0
2012-07-25 11:50:00,32.16,32.18,32.14,32.14,37400.0,25.3071,25.3229,25.2914,25.2914,37400.0
2012-07-25 12:00:00,32.15,32.17,32.14,32.16,34000.0,25.2993,25.315,25.2914,25.3071,34000.0
2012-07-25 12:10:00,32.16,32.16,32.13,32.13,62700.0,25.3071,25.3071,25.2835,25.2835,62700.0
2012-07-25 12:20:00,32.13,32.16,32.13,32.13,74000.0,25.2835,25.3071,25.2835,25.2835,74000.0
2012-07-25 12:30:00,32.12,32.17,32.12,32.16,48300.0,25.2757,25.315,25.2757,25.3071,48300.0
2012-07-25 12:40:00,32.17,32.27,32.16,32.25,41500.0,25.315,25.3937,25.3071,25.378,41500.0
2012-07-25 12:50:00,32.25,32.28,32.23,32.28,18400.0,25.378,25.4016,25.3622,25.4016,18400.0
2012-07-25 13:00:00,32.28,32.34,32.27,32.34,49300.0,25.4016,25.4488,25.3937,25.4488,49300.0
2012-07-25 13:10:00,32.34,32.39,32.34,32.38,37200.0,25.4488,25.4881,25.4488,25.4803,37200.0
2012-07-25 13:20:00,32.38,32.43,32.37,32.43,60500.0,25.4803,25.5196,25.4724,25.5196,60500.0
2012-07-25 13:30:00,32.42,32.56,32.42,32.55,94500.0,25.5117,25.6219,25.5117,25.614,94500.0
2012-07-25 13:40:00,32.55,32.55,32.46,32.46,37800.0,25.614,25.614,25.5432,25.5432,37800.0
2012-07-25 13:50:00,32.46,32.5,32.44,32.5,51500.0,25.5432,25.5747,25.5275,25.5747,51500.0
2012-07-25 14:00:00,32.48,32.49,32.4,32.4,35900.0,25.5589,25.5668,25.496,25.496,35900.0
2012-07-25 14:10:00,32.4,32.48,32.4,32.46,58500.0,25.496,25.5589,25.496,25.5432,58500.0
2012-07-25 14:20:00,32.46,32.55,32.46,32.52,67400.0,25.5432,25.614,25.5432,25.5904,67400.0
2012-07-25 14:30:00,32.51,32.59,32.51,32.55,58800.0,25.5826,25.6455,25.5826,25.614,58800.0
2012-07-25 14:40:00,32.55,32.6,32.55,32.59,75700.0,25.614,25.6534,25.614,25.6455,75700.0
2012-07-25 14:50:00,32.59,32.59,32.51,32.51,74400.0,25.6455,25.6455,25.5826,25.5826,74400.0
2012-07-25 15:00:00,32.51,32.56,32.47,32.56,192300.0,25.5826,25.6219,25.5511,25.6219,192300.0
2012-07-25 15:10:00,32.56,32.56,32.49,32.5,129800.0,25.6219,25.6219,25.5668,25.5747,129800.0
2012-07-25 15:20:00,32.51,32.51,32.43,32.49,132300.0,25.5826,25.5826,25.5196,25.5668,132300.0
2012-07-25 15:30:00,32.49,32.5,32.41,32.41,142400.0,25.5668,25.5747,25.5039,25.5039,142400.0
2012-07-25 15:40:00,32.41,32.44,32.36,32.38,256100.0,25.5039,25.5275,25.4645,25.4803,256100.0
2012-07-25 15:50:00,32.39,32.44,32.36,32.44,287300.0,25.4881,25.5275,25.4645,25.5275,287300.0
2012-07-26 09:30:00,32.46,32.61,32.12,32.26,499400.0,25.5432,25.6612,25.2757,25.3858,499400.0
2012-07-26 09:40:00,32.26,32.26,32.02,32.08,310100.0,25.3858,25.3858,25.197,25.2442,310100.0
2012-07-26 09:50:00,32.09,32.12,31.97,31.99,225300.0,25.252,25.2757,25.1576,25.1734,225300.0
2012-07-26 10:00:00,31.98,32.04,31.9,31.99,237600.0,25.1655,25.2127,25.1025,25.1734,237600.0
2012-07-26 10:10:00,31.98,32.13,31.97,32.13,208400.0,25.1655,25.2835,25.1576,25.2835,208400.0
2012-07-26 10:20:00,32.12,32.26,32.12,32.23,126600.0,25.2757,25.3858,25.2757,25.3622,126600.0
2012-07-26 10:30:00,32.23,32.29,32.23,32.25,162200.0,25.3622,25.4094,25.3622,25.378,162200.0
2012-07-26 10:40:00,32.25,32.3,32.2,32.2,256800.0,25.378,25.4173,25.3386,25.3386,256800.0
2012-07-26 10:50:00,32.21,32.21,32.11,32.15,78800.0,25.3465,25.3465,25.2678,25.2993,78800.0
2012-07-26 11:00:00,32.15,32.2,32.08,32.11,149900.0,25.2993,25.3386,25.2442,25.2678,149900.0
2012-07-26 11:10:00,32.1,32.21,32.08,32.19,138200.0,25.2599,25.3465,25.2442,25.3307,138200.0
2012-07-26 11:20:00,32.19,32.2,32.13,32.19,63000.0,25.3307,25.3386,25.2835,25.3307,63000.0
2012-07-26 11:30:00,32.19,32.23,32.15,32.15,74100.0,25.3307,25.3622,25.2993,25.2993,74100.0
2012-07-26 11:40:00,32.14,32.15,32.05,32.06,48100.0,25.2914,25.2993,25.2206,25.2284,48100.0
2012-07-26 11:50:00,32.06,32.07,32.02,32.04,61600.0,25.2284,25.2363,25.197,25.2127,61600.0
2012-07-26 12:00:00,32.04,32.1,32.04,32.1,48100.0,25.2127,25.2599,25.2127,25.2599,48100.0
2012-07-26 12:10:00,32.11,32.2,32.09,32.2,39600.0,25.2678,25.3386,25.252,25.3386,39600.0
2012-07-26 12:20:00,32.2,32.27,32.2,32.24,57000.0,25.3386,25.3937,25.3386,25.3701,57000.0
2012-07-26 12:30:00,32.24,32.26,32.21,32.25,73300.0,25.3701,25.3858,25.3465,25.378,73300.0
2012-07-26 12:40:00,32.25,32.26,32.22,32.23,44600.0,25.378,25.3858,25.3543,25.3622,44600.0
2012-07-26 12:50:00,32.23,32.37,32.21,32.36,52300.0,25.3622,25.4724,25.3465,25.4645,52300.0
2012-07-26 13:00:00,32.36,32.5,32.35,32.5,154600.0,25.4645,25.5747,25.4566,25.5747,154600.0
2012-07-26 13:10:00,32.51,32.66,32.51,32.61,194800.0,25.5826,25.7006,25.5826,25.6612,194800.0
2012-07-26 13:20:00,32.61,32.81,32.6,32.75,166200.0,25.6612,25.8186,25.6534,25.7714,166200.0
2012-07-26 13:30:00,32.75,32.82,32.75,32.81,103200.0,25.7714,25.8265,25.7714,25.8186,103200.0
2012-07-26 13:40:00,32.81,32.85,32.79,32.81,119500.0,25.8186,25.8501,25.8029,25.8186,119500.0
2012-07-26 13:50:00,32.81,32.84,32.75,32.78,120000.0,25.8186,25.8422,25.7714,25.795,120000.0
2012-07-26 14:00:00,32.77,32.78,32.73,32.75,81400.0,25.7871,25.795,25.7557,25.7714,81400.0
2012-07-26 14:10:00,32.75,32.75,32.68,32.7,181500.0,25.7714,25.7714,25.7163,25.7321,181500.0
2012-07-26 14:20:00,32.69,32.78,32.69,32.75,73700.0,25.7242,25.795,25.7242,25.7714,73700.0
2012-07-26 14:30:00,32.74,32.76,32.67,32.69,84700.0,25.7635,25.7793,25.7085,25.7242,84700.0
2012-07-26 14:40:00,32.68,32.68,32.65,32.66,61700.0,25.7163,25.7163,25.6927,25.7006,61700.0
2012-07-26 14:50:00,32.67,32.84,32.67,32.76,197200.0,25.7085,25.8422,25.7085,25.7793,197200.0
2012-07-26 15:00:00,32.76,32.76,32.69,32.71,58500.0,25.7793,25.7793,25.7242,25.7399,58500.0
2012-07-26 15:10:00,32.7,32.75,32.7,32.73,47500.0,25.7321,25.7714,25.7321,25.7557,47500.0
2012-07-26 15:20:00,32.73,32.82,32.71,32.8,79500.0,25.7557,25.8265,25.7399,25.8108,79500.0
2012-07-26 15:30:00,32.8,32.82,32.75,32.75,159100.0,25.8108,25.8265,25.7714,25.7714,159100.0
2012-07-26 15:40:00,32.75,32.84,32.75,32.76,227200.0,25.7714,25.8422,25.7714,25.7793,227200.0
2012-07-26 15:50:00,32.77,32.78,32.7,32.71,392000.0,25.7871,25.795,25.7321,25.7399,392000.0
2012-07-27 09:30:00,32.85,33.38,32.82,33.22,287000.0,25.8501,26.2672,25.8265,26.1413,287000.0
2012-07-27 09:40:00,33.22,33.36,33.16,33.34,168100.0,26.1413,26.2514,26.094,26.2357,168100.0
2012-07-27 09:50:00,33.35,33.4,33.26,33.28,114400.0,26.2436,26.2829,26.1727,26.1885,114400.0
2012-07-27 10:00:00,33.28,33.37,33.24,33.24,102400.0,26.1885,26.2593,26.157,26.157,102400.0
2012-07-27 10:10:00,33.24,33.26,33.19,33.2,98900.0,26.157,26.1727,26.1177,26.1255,98900.0
2012-07-27 10:20:00,33.19,33.22,33.14,33.14,93600.0,26.1177,26.1413,26.0783,26.0783,93600.0
2012-07-27 10:30:00,33.15,33.18,33.03,33.07,93700.0,26.0862,26.1098,25.9917,26.0232,93700.0
2012-07-27 10:40:00,33.07,33.16,33.04,33.16,75700.0,26.0232,26.094,25.9996,26.094,75700.0
2012-07-27 10:50:00,33.16,33.2,33.1,33.17,68200.0,26.094,26.1255,26.0468,26.1019,68200.0
2012-07-27 11:00:00,33.17,33.29,33.17,33.29,78100.0,26.1019,26.1963,26.1019,26.1963,78100.0
2012-07-27 11:10:00,33.3,33.3,33.23,33.29,71500.0,26.2042,26.2042,26.1491,26.1963,71500.0
2012-07-27 11:20:00,33.29,33.4,33.28,33.32,91000.0,26.1963,26.2829,26.1885,26.2199,91000.0
2012-07-27 11:30:00,33.31,33.36,33.29,33.32,60800.0,26.2121,26.2514,26.1963,26.2199,60800.0
2012-07-27 11:40:00,33.33,33.37,33.32,33.35,54300.0,26.2278,26.2593,26.2199,26.2436,54300.0
2012-07-27 11:50:00,33.36,33.37,33.33,33.35,28000.0,26.2514,26.2593,26.2278,26.2436,28000.0
2012-07-27 12:00:00,33.36,33.37,33.33,33.35,40900.0,26.2514,26.2593,26.2278,26.2436,40900.0
2012-07-27 12:10:00,33.34,33.36,33.26,33.26,34900.0,26.2357,26.2514,26.1727,26.1727,34900.0
2012-07-27 12:20:00,33.26,33.34,33.25,33.33,116400.0,26.1727,26.2357,26.1649,26.2278,116400.0
2012-07-27 12:30:00,33.33,33.46,33.33,33.41,162900.0,26.2278,26.3301,26.2278,26.2908,162900.0
2012-07-27 12:40:00,33.41,33.44,33.4,33.44,13200.0,26.2908,26.3144,26.2829,26.3144,13200.0
2012-07-27 12:50:00,33.44,33.45,33.37,33.39,34500.0,26.3144,26.3222,26.2593,26.275,34500.0
2012-07-27 13:00:00,33.39,33.42,33.38,33.4,18500.0,26.275,26.2986,26.2672,26.2829,18500.0
2012-07-27 13:10:00,33.4,33.41,33.34,33.35,37300.0,26.2829,26.2908,26.2357,26.2436,37300.0
2012-07-27 13:20:00,33.34,33.5,33.31,33.5,112700.0,26.2357,26.3616,26.2121,26.3616,112700.0
2012-07-27 13:30:00,33.5,33.72,33.5,33.69,201000.0,26.3616,26.5347,26.3616,26.5111,201000.0
2012-07-27 13:40:00,33.69,33.71,33.62,33.7,149200.0,26.5111,26.5268,26.456,26.519,149200.0
2012-07-27 13:50:00,33.69,33.75,33.67,33.74,118100.0,26.5111,26.5583,26.4954,26.5505,118100.0
2012-07-27 14:00:00,33.74,33.81,33.7,33.76,129300.0,26.5505,26.6055,26.519,26.5662,129300.0
2012-07-27 14:10:00,33.76,33.78,33.72,33.72,107800.0,26.5662,26.5819,26.5347,26.5347,107800.0
2012-07-27 14:20:00,33.73,33.76,33.7,33.74,102600.0,26.5426,26.5662,26.519,26.5505,102600.0
2012-07-27 14:30:00,33.73,33.8,33.73,33.78,103200.0,26.5426,26.5977,26.5426,26.5819,103200.0
2012-07-27 14:40:00,33.78,33.81,33.75,33.81,68300.0,26.5819,26.6055,26.5583,26.6055,68300.0
2012-07-27 14:50:00,33.81,33.87,33.77,33.77,102200.0,26.6055,26.6528,26.5741,26.5741,102200.0
2012-07-27 15:00:00,33.78,33.84,33.77,33.83,81600.0,26.5819,26.6291,26.5741,26.6213,81600.0
2012-07-27 15:10:00,33.84,33.89,33.81,33.85,106100.0,26.6291,26.6685,26.6055,26.637,106100.0
2012-07-27 15:20:00,33.84,33.89,33.79,33.89,89300.0,26.6291,26.6685,26.5898,26.6685,89300.0
2012-07-27 15:30:00,33.89,33.93,33.85,33.88,131600.0,26.6685,26.7,26.637,26.6606,131600.0
2012-07-27 15:40:00,33.88,33.9,33.85,33.87,240400.0,26.6606,26.6764,26.637,26.6528,240400.0
2012-07-27 15:50:00,33.88,33.88,33.75,33.8,489500.0,26.6606,26.6606,26.5583,26.5977,489500.0
2012-07-30 09:30:00,33.8,33.91,33.73,33.78,54900.0,26.5977,26.6842,26.5426,26.5819,54900.0
2012-07-30 09:40:00,33.79,33.82,33.74,33.81,59200.0,26.5898,26.6134,26.5505,26.6055,59200.0
2012-07-30 09:50:00,33.8,33.82,33.71,33.78,91600.0,26.5977,26.6134,26.5268,26.5819,91600.0
2012-07-30 10:00:00,33.79,33.9,33.78,33.86,163200.0,26.5898,26.6764,26.5819,26.6449,163200.0
2012-07-30 10:10:00,33.87,33.93,33.84,33.88,84700.0,26.6528,26.7,26.6291,26.6606,84700.0
2012-07-30 10:20:00,33.88,34.04,33.87,34.04,106800.0,26.6606,26.7865,26.6528,26.7865,106800.0
2012-07-30 10:30:00,34.03,34.04,33.94,34.01,48400.0,26.7787,26.7865,26.7078,26.7629,48400.0
2012-07-30 10:40:00,34.01,34.01,33.9,33.93,55600.0,26.7629,26.7629,26.6764,26.7,55600.0
2012-07-30 10:50:00,33.93,33.95,33.87,33.88,67800.0,26.7,26.7157,26.6528,26.6606,67800.0
2012-07-30 11:00:00,33.88,33.93,33.83,33.93,91300.0,26.6606,26.7,26.6213,26.7,91300.0
2012-07-30 11:10:00,33.93,33.95,33.85,33.86,117600.0,26.7,26.7157,26.637,26.6449,117600.0
2012-07-30 11:20:00,33.86,33.88,33.82,33.86,58900.0,26.6449,26.6606,26.6134,26.6449,58900.0
2012-07-30 11:30:00,33.86,33.89,33.82,33.87,89400.0,26.6449,26.6685,26.6134,26.6528,89400.0
2012-07-30 11:40:00,33.87,33.87,33.77,33.81,43500.0,26.6528,26.6528,26.5741,26.6055,43500.0
2012-07-30 11:50:00,33.8,33.83,33.79,33.83,18400.0,26.5977,26.6213,26.5898,26.6213,18400.0
2012-07-30 12:00:00,33.83,33.84,33.74,33.79,23500.0,26.6213,26.6291,26.5505,26.5898,23500.0
2012-07-30 12:10:00,33.79,33.81,33.73,33.73,100200.0,26.5898,26.6055,26.5426,26.5426,100200.0
2012-07-30 12:20:00,33.73,33.74,33.7,33.73,36700.0,26.5426,26.5505,26.519,26.5426,36700.0
2012-07-30 12:30:00,33.73,33.78,33.72,33.78,48900.0,26.5426,26.5819,26.5347,26.5819,48900.0
2012-07-30 12:40:00,33.78,33.91,33.77,33.85,56300.0,26.5819,26.6842,26.5741,26.637,56300.0
2012-07-30 12:50:00,33.85,33.92,33.81,33.86,40500.0,26.637,26.6921,26.6055,26.6449,40500.0
2012-07-30 13:00:00,33.86,33.91,33.83,33.91,52200.0,26.6449,26.6842,26.6213,26.6842,52200.0
2012-07-30 13:10:00,33.92,33.92,33.86,33.9,41300.0,26.6921,26.6921,26.6449,26.6764,41300.0
2012-07-30 13:20:00,33.9,33.95,33.89,33.91,80200.0,26.6764,26.7157,26.6685,26.6842,80200.0
2012-07-30 13:30:00,33.91,33.94,33.86,33.86,58200.0,26.6842,26.7078,26.6449,26.6449,58200.0
2012-07-30 13:40:00,33.84,33.86,33.81,33.84,54300.0,26.6291,26.6449,26.6055,26.6291,54300.0
2012-07-30 13:50:00,33.84,33.85,33.8,33.83,32700.0,26.6291,26.637,26.5977,26.6213,32700.0
2012-07-30 14:00:00,33.83,33.85,33.78,33.83,102700.0,26.6213,26.637,26.5819,26.6213,102700.0
2012-07-30 14:10:00,33.83,33.84,33.78,33.79,73500.0,26.6213,26.6291,26.5819,26.5898,73500.0
2012-07-30 14:20:00,33.79,33.83,33.73,33.79,107500.0,26.5898,26.6213,26.5426,26.5898,107500.0
2012-07-30 14:30:00,33.79,33.83,33.76,33.78,119900.0,26.5898,26.6213,26.5662,26.5819,119900.0
2012-07-30 14:40:00,33.78,33.87,33.78,33.84,84100.0,26.5819,26.6528,26.5819,26.6291,84100.0
2012-07-30 14:50:00,33.84,33.85,33.79,33.84,85900.0,26.6291,26.637,26.5898,26.6291,85900.0
2012-07-30 15:00:00,33.84,33.84,33.7,33.71,30100.0,26.6291,26.6291,26.519,26.5268,30100.0
2012-07-30 15:10:00,33.71,33.75,33.66,33.74,83000.0,26.5268,26.5583,26.4875,26.5505,83000.0
2012-07-30 15:20:00,33.73,33.77,33.72,33.76,51400.0,26.5426,26.5741,26.5347,26.5662,51400.0
2012-07-30 15:30:00,33.77,33.83,33.72,33.73,94800.0,26.5741,26.6213,26.5347,26.5426,94800.0
2012-07-30 15:40:00,33.72,33.8,33.72,33.79,144700.0,26.5347,26.5977,26.5347,26.5898,144700.0
2012-07-30 15:50:00,33.79,33.8,33.74,33.76,183600.0,26.5898,26.5977,26.5505,26.5662,183600.0
2012-07-31 09:30:00,33.56,33.72,33.51,33.67,80800.0,26.4088,26.5347,26.3695,26.4954,80800.0
2012-07-31 09:40:00,33.66,33.68,33.55,33.56,61700.0,26.4875,26.5032,26.4009,26.4088,61700.0
2012-07-31 09:50:00,33.56,33.56,33.45,33.48,97300.0,26.4088,26.4088,26.3222,26.3459,97300.0
2012-07-31 10:00:00,33.49,33.63,33.48,33.56,229600.0,26.3537,26.4639,26.3459,26.4088,229600.0
2012-07-31 10:10:00,33.57,33.61,33.52,33.55,194100.0,26.4167,26.4482,26.3773,26.4009,194100.0
2012-07-31 10:20:00,33.54,33.62,33.54,33.59,188600.0,26.3931,26.456,26.3931,26.4324,188600.0
2012-07-31 10:30:00,33.59,33.64,33.47,33.48,89000.0,26.4324,26.4718,26.338,26.3459,89000.0
2012-07-31 10:40:00,33.48,33.54,33.43,33.53,125100.0,26.3459,26.3931,26.3065,26.3852,125100.0
2012-07-31 10:50:00,33.52,33.54,33.47,33.51,130800.0,26.3773,26.3931,26.338,26.3695,130800.0
2012-07-31 11:00:00,33.51,33.54,33.49,33.5,137900.0,26.3695,26.3931,26.3537,26.3616,137900.0
2012-07-31 11:10:00,33.5,33.63,33.49,33.59,132000.0,26.3616,26.4639,26.3537,26.4324,132000.0
2012-07-31 11:20:00,33.59,33.7,33.59,33.67,182100.0,26.4324,26.519,26.4324,26.4954,182100.0
2012-07-31 11:30:00,33.67,33.67,33.62,33.62,114100.0,26.4954,26.4954,26.456,26.456,114100.0
2012-07-31 11:40:00,33.62,33.64,33.54,33.58,39700.0,26.456,26.4718,26.3931,26.4245,39700.0
2012-07-31 11:50:00,33.59,33.61,33.56,33.59,51300.0,26.4324,26.4482,26.4088,26.4324,51300.0
2012-07-31 12:00:00,33.58,33.58,33.47,33.49,59700.0,26.4245,26.4245,26.338,26.3537,59700.0
2012-07-31 12:10:00,33.49,33.5,33.32,33.36,101000.0,26.3537,26.3616,26.2199,26.2514,101000.0
2012-07-31 12:20:00,33.36,33.4,33.33,33.36,42700.0,26.2514,26.2829,26.2278,26.2514,42700.0
2012-07-31 12:30:00,33.36,33.37,33.31,33.33,34700.0,26.2514,26.2593,26.2121,26.2278,34700.0
2012-07-31 12:40:00,33.33,33.34,33.28,33.28,63200.0,26.2278,26.2357,26.1885,26.1885,63200.0
2012-07-31 12:50:00,33.29,33.35,33.27,33.34,139600.0,26.1963,26.2436,26.1806,26.2357,139600.0
2012-07-31 13:00:00,33.35,33.41,33.34,33.39,48000.0,26.2436,26.2908,26.2357,26.275,48000.0
2012-07-31 13:10:00,33.4,33.43,33.35,33.36,35300.0,26.2829,26.3065,26.2436,26.2514,35300.0
2012-07-31 13:20:00,33.36,33.42,33.35,33.41,35000.0,26.2514,26.2986,26.2436,26.2908,35000.0
2012-07-31 13:30:00,33.41,33.41,33.38,33.4,86300.0,26.2908,26.2908,26.2672,26.2829,86300.0
2012-07-31 13:40:00,33.4,33.4,33.38,33.39,42300.0,26.2829,26.2829,26.2672,26.275,42300.0
2012-07-31 13:50:00,33.38,33.4,33.33,33.34,65600.0,26.2672,26.2829,26.2278,26.2357,65600.0
2012-07-31 14:00:00,33.34,33.39,33.33,33.36,57600.0,26.2357,26.275,26.2278,26.2514,57600.0
2012-07-31 14:10:00,33.35,33.37,33.34,33.35,135000.0,26.2436,26.2593,26.2357,26.2436,135000.0
2012-07-31 14:20:00,33.35,33.4,33.34,33.39,65500.0,26.2436,26.2829,26.2357,26.275,65500.0
2012-07-31 14:30:00,33.38,33.4,33.34,33.37,72600.0,26.2672,26.2829,26.2357,26.2593,72600.0
2012-07-31 14:40:00,33.37,33.4,33.35,33.38,71200.0,26.2593,26.2829,26.2436,26.2672,71200.0
2012-07-31 14:50:00,33.38,33.4,33.31,33.33,99000.0,26.2672,26.2829,26.2121,26.2278,99000.0
2012-07-31 15:00:00,33.33,33.33,33.29,33.31,55300.0,26.2278,26.2278,26.1963,26.2121,55300.0
2012-07-31 15:10:00,33.31,33.31,33.25,33.25,89500.0,26.2121,26.2121,26.1649,26.1649,89500.0
2012-07-31 15:20:00,33.25,33.29,33.25,33.28,55900.0,26.1649,26.1963,26.1649,26.1885,55900.0
2012-07-31 15:30:00,33.29,33.31,33.27,33.28,136600.0,26.1963,26.2121,26.1806,26.1885,136600.0
2012-07-31 15:40:00,33.28,33.36,33.27,33.32,177800.0,26.1885,26.2514,26.1806,26.2199,177800.0
2012-07-31 15:50:00,33.32,33.37,33.28,33.29,447400.0,26.2199,26.2593,26.1885,26.1963,447400.0
2012-08-01 09:30:00,33.68,33.68,33.41,33.53,138000.0,26.5032,26.5032,26.2908,26.3852,138000.0
2012-08-01 09:40:00,33.52,33.57,33.44,33.5,171900.0,26.3773,26.4167,26.3144,26.3616,171900.0
2012-08-01 09:50:00,33.5,33.55,33.44,33.54,116000.0,26.3616,26.4009,26.3144,26.3931,116000.0
2012-08-01 10:00:00,33.53,33.61,33.48,33.52,115100.0,26.3852,26.4482,26.3459,26.3773,115100.0
2012-08-01 10:10:00,33.52,33.55,33.42,33.45,70300.0,26.3773,26.4009,26.2986,26.3222,70300.0
2012-08-01 10:20:00,33.45,33.5,33.4,33.49,84700.0,26.3222,26.3616,26.2829,26.3537,84700.0
2012-08-01 10:30:00,33.49,33.59,33.48,33.58,69000.0,26.3537,26.4324,26.3459,26.4245,69000.0
2012-08-01 10:40:00,33.58,33.7,33.52,33.68,121900.0,26.4245,26.519,26.3773,26.5032,121900.0
2012-08-01 10:50:00,33.68,33.72,33.64,33.66,184400.0,26.5032,26.5347,26.4718,26.4875,184400.0
2012-08-01 11:00:00,33.68,33.71,33.65,33.71,126500.0,26.5032,26.5268,26.4796,26.5268,126500.0
2012-08-01 11:10:00,33.71,33.73,33.65,33.72,330200.0,26.5268,26.5426,26.4796,26.5347,330200.0
2012-08-01 11:20:00,33.72,33.74,33.67,33.72,54600.0,26.5347,26.5505,26.4954,26.5347,54600.0
2012-08-01 11:30:00,33.72,33.76,33.66,33.66,45000.0,26.5347,26.5662,26.4875,26.4875,45000.0
2012-08-01 11:40:00,33.66,33.73,33.65,33.69,72300.0,26.4875,26.5426,26.4796,26.5111,72300.0
2012-08-01 11:50:00,33.69,33.73,33.68,33.69,83200.0,26.5111,26.5426,26.5032,26.5111,83200.0
2012-08-01 12:00:00,33.69,33.74,33.66,33.7,97900.0,26.5111,26.5505,26.4875,26.519,97900.0
2012-08-01 12:10:00,33.71,33.75,33.7,33.73,38700.0,26.5268,26.5583,26.519,26.5426,38700.0
2012-08-01 12:20:00,33.73,33.78,33.71,33.77,35200.0,26.5426,26.5819,26.5268,26.5741,35200.0
2012-08-01 12:30:00,33.77,33.81,33.74,33.8,71600.0,26.5741,26.6055,26.5505,26.5977,71600.0
2012-08-01 12:40:00,33.8,33.82,33.76,33.8,48300.0,26.5977,26.6134,26.5662,26.5977,48300.0
2012-08-01 12:50:00,33.8,33.88,33.79,33.85,43700.0,26.5977,26.6606,26.5898,26.637,43700.0
2012-08-01 13:00:00,33.86,33.9,33.84,33.89,45500.0,26.6449,26.6764,26.6291,26.6685,45500.0
2012-08-01 13:10:00,33.89,33.94,33.87,33.9,133200.0,26.6685,26.7078,26.6528,26.6764,133200.0
2012-08-01 13:20:00,33.91,33.98,33.88,33.9,57700.0,26.6842,26.7393,26.6606,26.6764,57700.0
2012-08-01 13:30:00,33.9,33.91,33.85,33.87,72800.0,26.6764,26.6842,26.637,26.6528,72800.0
2012-08-01 13:40:00,33.86,33.95,33.84,33.9,38700.0,26.6449,26.7157,26.6291,26.6764,38700.0
2012-08-01 13:50:00,33.9,33.91,33.81,33.81,45400.0,26.6764,26.6842,26.6055,26.6055,45400.0
2012-08-01 14:00:00,33.81,33.82,33.76,33.79,81700.0,26.6055,26.6134,26.5662,26.5898,81700.0
2012-08-01 14:10:00,33.79,33.79,33.58,33.65,129000.0,26.5898,26.5898,26.4245,26.4796,129000.0
2012-08-01 14:20:00,33.66,33.76,33.63,33.76,87500.0,26.4875,26.5662,26.4639,26.5662,87500.0
2012-08-01 14:30:00,33.75,33.75,33.64,33.7,80500.0,26.5583,26.5583,26.4718,26.519,80500.0
2012-08-01 14:40:00,33.71,33.75,33.68,33.71,116600.0,26.5268,26.5583,26.5032,26.5268,116600.0
2012-08-01 14:50:00,33.71,33.79,33.7,33.79,66600.0,26.5268,26.5898,26.519,26.5898,66600.0
2012-08-01 15:00:00,33.79,33.85,33.7,33.8,68700.0,26.5898,26.637,26.519,26.5977,68700.0
2012-08-01 15:10:00,33.8,33.81,33.71,33.74,106600.0,26.5977,26.6055,26.5268,26.5505,106600.0
2012-08-01 15:20:00,33.75,33.82,33.74,33.8,88400.0,26.5583,26.6134,26.5505,26.5977,88400.0
2012-08-01 15:30:00,33.8,33.8,33.71,33.76,98200.0,26.5977,26.5977,26.5268,26.5662,98200.0
2012-08-01 15:40:00,33.78,33.79,33.67,33.69,206600.0,26.5819,26.5898,26.4954,26.5111,206600.0
2012-08-01 15:50:00,33.68,33.72,33.62,33.63,59700.0,26.5032,26.5347,26.456,26.4639,59700.0
2012-08-02 09:30:00,33.36,33.42,33.21,33.3,320600.0,26.2514,26.2986,26.1334,26.2042,320600.0
2012-08-02 09:40:00,33.33,33.59,33.28,33.58,149800.0,26.2278,26.4324,26.1885,26.4245,149800.0
2012-08-02 09:50:00,33.59,33.65,33.48,33.59,90800.0,26.4324,26.4796,26.3459,26.4324,90800.0
2012-08-02 10:00:00,33.59,33.76,33.56,33.76,122400.0,26.4324,26.5662,26.4088,26.5662,122400.0
2012-08-02 10:10:00,33.75,33.77,33.67,33.67,60100.0,26.5583,26.5741,26.4954,26.4954,60100.0
2012-08-02 10:20:00,33.67,33.71,33.63,33.68,56700.0,26.4954,26.5268,26.4639,26.5032,56700.0
2012-08-02 10:30:00,33.68,33.71,33.6,33.6,68800.0,26.5032,26.5268,26.4403,26.4403,68800.0
2012-08-02 10:40:00,33.6,33.63,33.51,33.62,43400.0,26.4403,26.4639,26.3695,26.456,43400.0
2012-08-02 10:50:00,33.62,33.63,33.41,33.41,104800.0,26.456,26.4639,26.2908,26.2908,104800.0
2012-08-02 11:00:00,33.42,33.45,33.34,33.37,73000.0,26.2986,26.3222,26.2357,26.2593,73000.0
2012-08-02 11:10:00,33.38,33.38,33.28,33.29,85200.0,26.2672,26.2672,26.1885,26.1963,85200.0
2012-08-02 11:20:00,33.29,33.35,33.19,33.33,195700.0,26.1963,26.2436,26.1177,26.2278,195700.0
2012-08-02 11:30:00,33.32,33.32,33.12,33.12,75900.0,26.2199,26.2199,26.0626,26.0626,75900.0
2012-08-02 11:40:00,33.13,33.14,33.04,33.04,153100.0,26.0704,26.0783,25.9996,25.9996,153100.0
2012-08-02 11:50:00,33.05,33.1,32.95,33.06,216200.0,26.0075,26.0468,25.9288,26.0154,216200.0
2012-08-02 12:00:00,33.07,33.1,33.03,33.09,81300.0,26.0232,26.0468,25.9917,26.039,81300.0
2012-08-02 12:10:00,33.1,33.11,33.08,33.09,63900.0,26.0468,26.0547,26.0311,26.039,63900.0
2012-08-02 12:20:00,33.1,33.1,33.04,33.09,201800.0,26.0468,26.0468,25.9996,26.039,201800.0
2012-08-02 12:30:00,33.1,33.1,33.05,33.08,214100.0,26.0468,26.0468,26.0075,26.0311,214100.0
2012-08-02 12:40:00,33.09,33.14,33.04,33.04,52400.0,26.039,26.0783,25.9996,25.9996,52400.0
2012-08-02 12:50:00,33.04,33.05,32.97,32.99,70900.0,25.9996,26.0075,25.9445,25.9603,70900.0
2012-08-02 13:00:00,33.0,33.0,32.95,32.96,70800.0,25.9681,25.9681,25.9288,25.9367,70800.0
2012-08-02 13:10:00,32.96,32.96,32.89,32.91,80100.0,25.9367,25.9367,25.8816,25.8973,80100.0
2012-08-02 13:20:00,32.91,32.93,32.86,32.88,71500.0,25.8973,25.9131,25.858,25.8737,71500.0
2012-08-02 13:30:00,32.87,32.87,32.75,32.76,156100.0,25.8658,25.8658,25.7714,25.7793,156100.0
2012-08-02 13:40:00,32.76,32.79,32.75,32.75,54700.0,25.7793,25.8029,25.7714,25.7714,54700.0
2012-08-02 13:50:00,32.76,32.76,32.71,32.72,170300.0,25.7793,25.7793,25.7399,25.7478,170300.0
2012-08-02 14:00:00,32.72,32.72,32.65,32.67,78000.0,25.7478,25.7478,25.6927,25.7085,78000.0
2012-08-02 14:10:00,32.68,32.68,32.64,32.65,47600.0,25.7163,25.7163,25.6848,25.6927,47600.0
2012-08-02 14:20:00,32.65,32.73,32.65,32.71,87300.0,25.6927,25.7557,25.6927,25.7399,87300.0
2012-08-02 14:30:00,32.7,32.84,32.68,32.83,148000.0,25.7321,25.8422,25.7163,25.8344,148000.0
2012-08-02 14:40:00,32.83,33.01,32.83,32.96,198600.0,25.8344,25.976,25.8344,25.9367,198600.0
2012-08-02 14:50:00,32.96,32.97,32.87,32.88,74100.0,25.9367,25.9445,25.8658,25.8737,74100.0
2012-08-02 15:00:00,32.88,32.99,32.88,32.93,89000.0,25.8737,25.9603,25.8737,25.9131,89000.0
2012-08-02 15:10:00,32.93,32.96,32.88,32.93,64200.0,25.9131,25.9367,25.8737,25.9131,64200.0
2012-08-02 15:20:00,32.93,32.96,32.89,32.89,72600.0,25.9131,25.9367,25.8816,25.8816,72600.0
2012-08-02 15:30:00,32.91,33.01,32.89,33.0,142000.0,25.8973,25.976,25.8816,25.9681,142000.0
2012-08-02 15:40:00,33.0,33.03,32.96,33.02,176700.0,25.9681,25.9917,25.9367,25.9839,176700.0
2012-08-02 15:50:00,33.02,33.11,33.02,33.02,246800.0,25.9839,26.0547,25.9839,25.9839,246800.0
2012-08-03 09:30:00,33.43,33.6,33.38,33.59,140900.0,26.3065,26.4403,26.2672,26.4324,140900.0
2012-08-03 09:40:00,33.59,33.69,33.56,33.67,126700.0,26.4324,26.5111,26.4088,26.4954,126700.0
2012-08-03 09:50:00,33.66,33.79,33.66,33.79,90700.0,26.4875,26.5898,26.4875,26.5898,90700.0
2012-08-03 10:00:00,33.79,33.84,33.77,33.83,78700.0,26.5898,26.6291,26.5741,26.6213,78700.0
2012-08-03 10:10:00,33.83,33.93,33.81,33.87,98500.0,26.6213,26.7,26.6055,26.6528,98500.0
2012-08-03 10:20:00,33.87,33.98,33.87,33.95,99200.0,26.6528,26.7393,26.6528,26.7157,99200.0
2012-08-03 10:30:00,33.95,33.97,33.88,33.88,81300.0,26.7157,26.7314,26.6606,26.6606,81300.0
2012-08-03 10:40:00,33.88,33.92,33.88,33.91,27400.0,26.6606,26.6921,26.6606,26.6842,27400.0
2012-08-03 10:50:00,33.92,33.92,33.88,33.91,43200.0,26.6921,26.6921,26.6606,26.6842,43200.0
2012-08-03 11:00:00,33.92,33.92,33.85,33.86,92800.0,26.6921,26.6921,26.637,26.6449,92800.0
2012-08-03 11:10:00,33.86,33.95,33.86,33.88,112300.0,26.6449,26.7157,26.6449,26.6606,112300.0
2012-08-03 11:20:00,33.88,33.96,33.87,33.93,49600.0,26.6606,26.7236,26.6528,26.7,49600.0
2012-08-03 11:30:00,33.94,33.97,33.94,33.96,29800.0,26.7078,26.7314,26.7078,26.7236,29800.0
2012-08-03 11:40:00,33.95,33.99,33.94,33.94,44600.0,26.7157,26.7472,26.7078,26.7078,44600.0
2012-08-03 11:50:00,33.95,33.96,33.89,33.92,67800.0,26.7157,26.7236,26.6685,26.6921,67800.0
2012-08-03 12:00:00,33.93,33.97,33.93,33.94,39600.0,26.7,26.7314,26.7,26.7078,39600.0
2012-08-03 12:10:00,33.94,33.97,33.91,33.95,34300.0,26.7078,26.7314,26.6842,26.7157,34300.0
2012-08-03 12:20:00,33.96,34.0,33.95,34.0,45200.0,26.7236,26.7551,26.7157,26.7551,45200.0
2012-08-03 12:30:00,34.0,34.01,33.98,33.99,21200.0,26.7551,26.7629,26.7393,26.7472,21200.0
2012-08-03 12:40:00,33.99,34.02,33.98,33.99,22900.0,26.7472,26.7708,26.7393,26.7472,22900.0
2012-08-03 12:50:00,33.98,34.01,33.94,33.95,32300.0,26.7393,26.7629,26.7078,26.7157,32300.0
2012-08-03 13:00:00,33.96,34.02,33.95,34.01,31600.0,26.7236,26.7708,26.7157,26.7629,31600.0
2012-08-03 13:10:00,34.01,34.02,33.98,33.98,30800.0,26.7629,26.7708,26.7393,26.7393,30800.0
2012-08-03 13:20:00,33.97,33.98,33.93,33.93,122300.0,26.7314,26.7393,26.7,26.7,122300.0
2012-08-03 13:30:00,33.92,33.98,33.9,33.98,21000.0,26.6921,26.7393,26.6764,26.7393,21000.0
2012-08-03 13:40:00,33.98,33.98,33.95,33.98,45700.0,26.7393,26.7393,26.7157,26.7393,45700.0
2012-08-03 13:50:00,33.98,34.04,33.98,34.03,28400.0,26.7393,26.7865,26.7393,26.7787,28400.0
2012-08-03 14:00:00,34.03,34.09,34.03,34.07,36400.0,26.7787,26.8259,26.7787,26.8101,36400.0
2012-08-03 14:10:00,34.07,34.12,34.05,34.1,91900.0,26.8101,26.8495,26.7944,26.8337,91900.0
2012-08-03 14:20:00,34.1,34.15,34.09,34.13,38000.0,26.8337,26.8731,26.8259,26.8573,38000.0
2012-08-03 14:30:00,34.14,34.16,34.09,34.11,64800.0,26.8652,26.881,26.8259,26.8416,64800.0
2012-08-03 14:40:00,34.12,34.15,34.11,34.14,40200.0,26.8495,26.8731,26.8416,26.8652,40200.0
2012-08-03 14:50:00,34.14,34.18,34.12,34.13,53400.0,26.8652,26.8967,26.8495,26.8573,53400.0
2012-08-03 15:00:00,34.14,34.16,34.14,34.14,48900.0,26.8652,26.881,26.8652,26.8652,48900.0
2012-08-03 15:10:00,34.15,34.2,34.15,34.18,87100.0,26.8731,26.9124,26.8731,26.8967,87100.0
2012-08-03 15:20:00,34.18,34.18,34.11,34.11,72300.0,26.8967,26.8967,26.8416,26.8416,72300.0
2012-08-03 15:30:00,34.12,34.12,34.05,34.06,117500.0,26.8495,26.8495,26.7944,26.8023,117500.0
2012-08-03 15:40:00,34.07,34.09,34.02,34.07,159000.0,26.8101,26.8259,26.7708,26.8101,159000.0
2012-08-03 15:50:00,34.06,34.06,34.0,34.04,270700.0,26.8023,26.8023,26.7551,26.7865,270700.0
2012-08-06 09:30:00,34.01,34.19,33.93,34.15,56000.0,26.7629,26.9046,26.7,26.8731,56000.0
2012-08-06 09:40:00,34.14,34.26,34.1,34.26,32300.0,26.8652,26.9596,26.8337,26.9596,32300.0
2012-08-06 09:50:00,34.26,34.27,34.16,34.18,28100.0,26.9596,26.9675,26.881,26.8967,28100.0
2012-08-06 10:00:00,34.18,34.26,34.18,34.25,52200.0,26.8967,26.9596,26.8967,26.9518,52200.0
2012-08-06 10:10:00,34.25,34.26,34.17,34.2,26300.0,26.9518,26.9596,26.8888,26.9124,26300.0
2012-08-06 10:20:00,34.22,34.25,34.17,34.25,58700.0,26.9282,26.9518,26.8888,26.9518,58700.0
2012-08-06 10:30:00,34.24,34.3,34.23,34.24,50000.0,26.9439,26.9911,26.936,26.9439,50000.0
2012-08-06 10:40:00,34.24,34.3,34.21,34.25,20500.0,26.9439,26.9911,26.9203,26.9518,20500.0
2012-08-06 10:50:00,34.25,34.29,34.22,34.22,18400.0,26.9518,26.9833,26.9282,26.9282,18400.0
2012-08-06 11:00:00,34.22,34.27,34.18,34.26,47800.0,26.9282,26.9675,26.8967,26.9596,47800.0
2012-08-06 11:10:00,34.27,34.32,34.25,34.32,45100.0,26.9675,27.0069,26.9518,27.0069,45100.0
2012-08-06 11:20:00,34.32,34.32,34.2,34.2,19000.0,27.0069,27.0069,26.9124,26.9124,19000.0
2012-08-06 11:30:00,34.2,34.3,34.19,34.27,47400.0,26.9124,26.9911,26.9046,26.9675,47400.0
2012-08-06 11:40:00,34.27,34.28,34.18,34.2,25600.0,26.9675,26.9754,26.8967,26.9124,25600.0
2012-08-06 11:50:00,34.2,34.22,34.17,34.17,65500.0,26.9124,26.9282,26.8888,26.8888,65500.0
2012-08-06 12:00:00,34.17,34.18,34.11,34.11,35300.0,26.8888,26.8967,26.8416,26.8416,35300.0
2012-08-06 12:10:00,34.11,34.2,34.11,34.18,21200.0,26.8416,26.9124,26.8416,26.8967,21200.0
2012-08-06 12:20:00,34.18,34.24,34.18,34.24,19900.0,26.8967,26.9439,26.8967,26.9439,19900.0
2012-08-06 12:30:00,34.24,34.24,34.2,34.22,12600.0,26.9439,26.9439,26.9124,26.9282,12600.0
2012-08-06 12:40:00,34.22,34.23,34.19,34.23,39500.0,26.9282,26.936,26.9046,26.936,39500.0
2012-08-06 12:50:00,34.23,34.24,34.2,34.22,19900.0,26.936,26.9439,26.9124,26.9282,19900.0
2012-08-06 13:00:00,34.22,34.23,34.2,34.2,14200.0,26.9282,26.936,26.9124,26.9124,14200.0
2012-08-06 13:10:00,34.2,34.21,34.2,34.21,16000.0,26.9124,26.9203,26.9124,26.9203,16000.0
2012-08-06 13:20:00,34.21,34.29,34.2,34.27,182000.0,26.9203,26.9833,26.9124,26.9675,182000.0
2012-08-06 13:30:00,34.26,34.27,34.19,34.2,36300.0,26.9596,26.9675,26.9046,26.9124,36300.0
2012-08-06 13:40:00,34.2,34.22,34.18,34.18,61400.0,26.9124,26.9282,26.8967,26.8967,61400.0
2012-08-06 13:50:00,34.17,34.18,34.12,34.12,40300.0,26.8888,26.8967,26.8495,26.8495,40300.0
2012-08-06 14:00:00,34.13,34.15,34.12,34.14,36400.0,26.8573,26.8731,26.8495,26.8652,36400.0
2012-08-06 14:10:00,34.14,34.16,34.13,34.16,25300.0,26.8652,26.881,26.8573,26.881,25300.0
2012-08-06 14:20:00,34.16,34.19,34.16,34.18,27900.0,26.881,26.9046,26.881,26.8967,27900.0
2012-08-06 14:30:00,34.19,34.22,34.18,34.19,33200.0,26.9046,26.9282,26.8967,26.9046,33200.0
2012-08-06 14:40:00,34.19,34.2,34.18,34.18,22700.0,26.9046,26.9124,26.8967,26.8967,22700.0
2012-08-06 14:50:00,34.19,34.2,34.17,34.18,31900.0,26.9046,26.9124,26.8888,26.8967,31900.0
2012-08-06 15:00:00,34.18,34.24,34.17,34.24,42600.0,26.8967,26.9439,26.8888,26.9439,42600.0
2012-08-06 15:10:00,34.24,34.25,34.19,34.19,31000.0,26.9439,26.9518,26.9046,26.9046,31000.0
2012-08-06 15:20:00,34.19,34.21,34.19,34.2,31300.0,26.9046,26.9203,26.9046,26.9124,31300.0
2012-08-06 15:30:00,34.2,34.2,34.16,34.16,53900.0,26.9124,26.9124,26.881,26.881,53900.0
2012-08-06 15:40:00,34.16,34.21,34.14,34.19,147200.0,26.881,26.9203,26.8652,26.9046,147200.0
2012-08-06 15:50:00,34.2,34.2,34.12,34.18,439100.0,26.9124,26.9124,26.8495,26.8967,439100.0
2012-08-07 09:30:00,34.27,34.3,34.23,34.25,63900.0,26.9675,26.9911,26.936,26.9518,63900.0
2012-08-07 09:40:00,34.24,34.38,34.24,34.37,53300.0,26.9439,27.0541,26.9439,27.0462,53300.0
2012-08-07 09:50:00,34.37,34.47,34.37,34.46,49400.0,27.0462,27.1249,27.0462,27.117,49400.0
2012-08-07 10:00:00,34.47,34.47,34.37,34.4,69800.0,27.1249,27.1249,27.0462,27.0698,69800.0
2012-08-07 10:10:00,34.4,34.42,34.36,34.37,46800.0,27.0698,27.0856,27.0383,27.0462,46800.0
2012-08-07 10:20:00,34.37,34.41,34.36,34.39,73600.0,27.0462,27.0777,27.0383,27.0619,73600.0
2012-08-07 10:30:00,34.38,34.44,34.37,34.41,20400.0,27.0541,27.1013,27.0462,27.0777,20400.0
2012-08-07 10:40:00,34.41,34.48,34.41,34.48,28100.0,27.0777,27.1328,27.0777,27.1328,28100.0
2012-08-07 10:50:00,34.47,34.48,34.44,34.45,57100.0,27.1249,27.1328,27.1013,27.1092,57100.0
2012-08-07 11:00:00,34.45,34.45,34.36,34.36,48500.0,27.1092,27.1092,27.0383,27.0383,48500.0
2012-08-07 11:10:00,34.37,34.39,34.34,34.34,53700.0,27.0462,27.0619,27.0226,27.0226,53700.0
2012-08-07 11:20:00,34.34,34.45,34.3,34.42,38400.0,27.0226,27.1092,26.9911,27.0856,38400.0
2012-08-07 11:30:00,34.43,34.49,34.43,34.47,23000.0,27.0934,27.1406,27.0934,27.1249,23000.0
2012-08-07 11:40:00,34.47,34.56,34.46,34.56,26300.0,27.1249,27.1957,27.117,27.1957,26300.0
2012-08-07 11:50:00,34.55,34.58,34.54,34.55,33900.0,27.1879,27.2115,27.18,27.1879,33900.0
2012-08-07 12:00:00,34.56,34.58,34.55,34.57,15100.0,27.1957,27.2115,27.1879,27.2036,15100.0
2012-08-07 12:10:00,34.57,34.6,34.57,34.59,10800.0,27.2036,27.2272,27.2036,27.2193,10800.0
2012-08-07 12:20:00,34.59,34.6,34.52,34.54,27200.0,27.2193,27.2272,27.1642,27.18,27200.0
2012-08-07 12:30:00,34.54,34.57,34.54,34.57,22300.0,27.18,27.2036,27.18,27.2036,22300.0
2012-08-07 12:40:00,34.58,34.59,34.55,34.56,21700.0,27.2115,27.2193,27.1879,27.1957,21700.0
2012-08-07 12:50:00,34.57,34.61,34.57,34.6,24300.0,27.2036,27.2351,27.2036,27.2272,24300.0
2012-08-07 13:00:00,34.6,34.61,34.52,34.53,22100.0,27.2272,27.2351,27.1642,27.1721,22100.0
2012-08-07 13:10:00,34.54,34.55,34.52,34.53,16700.0,27.18,27.1879,27.1642,27.1721,16700.0
2012-08-07 13:20:00,34.53,34.55,34.52,34.55,10000.0,27.1721,27.1879,27.1642,27.1879,10000.0
2012-08-07 13:30:00,34.55,34.59,34.54,34.59,11300.0,27.1879,27.2193,27.18,27.2193,11300.0
2012-08-07 13:40:00,34.58,34.61,34.58,34.61,9300.0,27.2115,27.2351,27.2115,27.2351,9300.0
2012-08-07 13:50:00,34.61,34.62,34.59,34.61,48300.0,27.2351,27.2429,27.2193,27.2351,48300.0
2012-08-07 14:00:00,34.61,34.61,34.58,34.59,41600.0,27.2351,27.2351,27.2115,27.2193,41600.0
2012-08-07 14:10:00,34.6,34.6,34.57,34.57,25600.0,27.2272,27.2272,27.2036,27.2036,25600.0
2012-08-07 14:20:00,34.57,34.58,34.51,34.51,35100.0,27.2036,27.2115,27.1564,27.1564,35100.0
2012-08-07 14:30:00,34.52,34.54,34.51,34.54,17400.0,27.1642,27.18,27.1564,27.18,17400.0
2012-08-07 14:40:00,34.53,34.54,34.51,34.52,33300.0,27.1721,27.18,27.1564,27.1642,33300.0
2012-08-07 14:50:00,34.51,34.51,34.45,34.46,42000.0,27.1564,27.1564,27.1092,27.117,42000.0
2012-08-07 15:00:00,34.45,34.46,34.41,34.44,32900.0,27.1092,27.117,27.0777,27.1013,32900.0
2012-08-07 15:10:00,34.44,34.45,34.39,34.43,38300.0,27.1013,27.1092,27.0619,27.0934,38300.0
2012-08-07 15:20:00,34.43,34.5,34.42,34.48,48900.0,27.0934,27.1485,27.0856,27.1328,48900.0
2012-08-07 15:30:00,34.48,34.5,34.43,34.45,74500.0,27.1328,27.1485,27.0934,27.1092,74500.0
2012-08-07 15:40:00,34.45,34.5,34.44,34.45,94500.0,27.1092,27.1485,27.1013,27.1092,94500.0
2012-08-07 15:50:00,34.45,34.45,34.4,34.41,188500.0,27.1092,27.1092,27.0698,27.0777,188500.0
2012-08-08 09:30:00,34.19,34.22,34.03,34.13,115200.0,26.9046,26.9282,26.7787,26.8573,115200.0
2012-08-08 09:40:00,34.14,34.24,34.14,34.23,39700.0,26.8652,26.9439,26.8652,26.936,39700.0
2012-08-08 09:50:00,34.23,34.3,34.18,34.24,60100.0,26.936,26.9911,26.8967,26.9439,60100.0
2012-08-08 10:00:00,34.23,34.26,34.17,34.21,142500.0,26.936,26.9596,26.8888,26.9203,142500.0
2012-08-08 10:10:00,34.21,34.27,34.21,34.27,55500.0,26.9203,26.9675,26.9203,26.9675,55500.0
2012-08-08 10:20:00,34.27,34.3,34.25,34.27,24700.0,26.9675,26.9911,26.9518,26.9675,24700.0
2012-08-08 10:30:00,34.27,34.28,34.21,34.24,25300.0,26.9675,26.9754,26.9203,26.9439,25300.0
2012-08-08 10:40:00,34.23,34.26,34.21,34.26,10500.0,26.936,26.9596,26.9203,26.9596,10500.0
2012-08-08 10:50:00,34.25,34.28,34.2,34.21,39400.0,26.9518,26.9754,26.9124,26.9203,39400.0
2012-08-08 11:00:00,34.2,34.26,34.2,34.24,98800.0,26.9124,26.9596,26.9124,26.9439,98800.0
2012-08-08 11:10:00,34.23,34.32,34.23,34.31,135200.0,26.936,27.0069,26.936,26.999,135200.0
2012-08-08 11:20:00,34.31,34.32,34.24,34.27,53300.0,26.999,27.0069,26.9439,26.9675,53300.0
2012-08-08 11:30:00,34.27,34.28,34.2,34.21,51300.0,26.9675,26.9754,26.9124,26.9203,51300.0
2012-08-08 11:40:00,34.2,34.21,34.11,34.12,66200.0,26.9124,26.9203,26.8416,26.8495,66200.0
2012-08-08 11:50:00,34.13,34.13,34.05,34.07,63700.0,26.8573,26.8573,26.7944,26.8101,63700.0
2012-08-08 12:00:00,34.05,34.1,34.03,34.07,68200.0,26.7944,26.8337,26.7787,26.8101,68200.0
2012-08-08 12:10:00,34.08,34.2,34.07,34.19,43900.0,26.818,26.9124,26.8101,26.9046,43900.0
2012-08-08 12:20:00,34.2,34.24,34.19,34.23,47000.0,26.9124,26.9439,26.9046,26.936,47000.0
2012-08-08 12:30:00,34.24,34.29,34.24,34.27,28100.0,26.9439,26.9833,26.9439,26.9675,28100.0
2012-08-08 12:40:00,34.27,34.27,34.22,34.22,16100.0,26.9675,26.9675,26.9282,26.9282,16100.0
2012-08-08 12:50:00,34.22,34.25,34.19,34.25,21700.0,26.9282,26.9518,26.9046,26.9518,21700.0
2012-08-08 13:00:00,34.25,34.3,34.23,34.26,21300.0,26.9518,26.9911,26.936,26.9596,21300.0
2012-08-08 13:10:00,34.26,34.28,34.24,34.26,18300.0,26.9596,26.9754,26.9439,26.9596,18300.0
2012-08-08 13:20:00,34.26,34.3,34.25,34.26,11200.0,26.9596,26.9911,26.9518,26.9596,11200.0
2012-08-08 13:30:00,34.26,34.27,34.24,34.24,12800.0,26.9596,26.9675,26.9439,26.9439,12800.0
2012-08-08 13:40:00,34.25,34.26,34.22,34.23,26900.0,26.9518,26.9596,26.9282,26.936,26900.0
2012-08-08 13:50:00,34.24,34.26,34.23,34.25,17100.0,26.9439,26.9596,26.936,26.9518,17100.0
2012-08-08 14:00:00,34.25,34.25,34.19,34.22,52000.0,26.9518,26.9518,26.9046,26.9282,52000.0
2012-08-08 14:10:00,34.22,34.23,34.13,34.17,44000.0,26.9282,26.936,26.8573,26.8888,44000.0
2012-08-08 14:20:00,34.16,34.16,34.12,34.12,38300.0,26.881,26.881,26.8495,26.8495,38300.0
2012-08-08 14:30:00,34.13,34.14,34.09,34.13,45400.0,26.8573,26.8652,26.8259,26.8573,45400.0
2012-08-08 14:40:00,34.13,34.13,34.04,34.05,43500.0,26.8573,26.8573,26.7865,26.7944,43500.0
2012-08-08 14:50:00,34.04,34.08,34.03,34.05,54800.0,26.7865,26.818,26.7787,26.7944,54800.0
2012-08-08 15:00:00,34.05,34.05,34.03,34.05,53500.0,26.7944,26.7944,26.7787,26.7944,53500.0
2012-08-08 15:10:00,34.05,34.08,34.04,34.07,110900.0,26.7944,26.818,26.7865,26.8101,110900.0
2012-08-08 15:20:00,34.08,34.09,34.05,34.06,51800.0,26.818,26.8259,26.7944,26.8023,51800.0
2012-08-08 15:30:00,34.07,34.1,34.05,34.09,88900.0,26.8101,26.8337,26.7944,26.8259,88900.0
2012-08-08 15:40:00,34.09,34.15,34.08,34.12,145800.0,26.8259,26.8731,26.818,26.8495,145800.0
2012-08-08 15:50:00,34.12,34.13,34.06,34.09,208800.0,26.8495,26.8573,26.8023,26.8259,208800.0
2012-08-09 09:30:00,33.96,34.02,33.88,34.02,58900.0,26.7236,26.7708,26.6606,26.7708,58900.0
2012-08-09 09:40:00,34.01,34.06,33.96,33.99,74300.0,26.7629,26.8023,26.7236,26.7472,74300.0
2012-08-09 09:50:00,33.98,34.0,33.94,33.96,161700.0,26.7393,26.7551,26.7078,26.7236,161700.0
2012-08-09 10:00:00,33.97,34.01,33.95,34.0,38700.0,26.7314,26.7629,26.7157,26.7551,38700.0
2012-08-09 10:10:00,34.01,34.04,33.97,34.0,36000.0,26.7629,26.7865,26.7314,26.7551,36000.0
2012-08-09 10:20:00,33.99,34.01,33.96,33.99,24200.0,26.7472,26.7629,26.7236,26.7472,24200.0
2012-08-09 10:30:00,34.0,34.04,33.99,34.04,32800.0,26.7551,26.7865,26.7472,26.7865,32800.0
2012-08-09 10:40:00,34.04,34.12,34.04,34.1,48000.0,26.7865,26.8495,26.7865,26.8337,48000.0
2012-08-09 10:50:00,34.11,34.14,34.1,34.14,18300.0,26.8416,26.8652,26.8337,26.8652,18300.0
2012-08-09 11:00:00,34.13,34.13,34.09,34.1,26200.0,26.8573,26.8573,26.8259,26.8337,26200.0
2012-08-09 11:10:00,34.11,34.14,34.1,34.13,113000.0,26.8416,26.8652,26.8337,26.8573,113000.0
2012-08-09 11:20:00,34.13,34.13,34.1,34.12,89000.0,26.8573,26.8573,26.8337,26.8495,89000.0
2012-08-09 11:30:00,34.12,34.14,34.11,34.12,9400.0,26.8495,26.8652,26.8416,26.8495,9400.0
2012-08-09 11:40:00,34.12,34.12,33.99,33.99,59100.0,26.8495,26.8495,26.7472,26.7472,59100.0
2012-08-09 11:50:00,33.99,34.0,33.96,33.99,105800.0,26.7472,26.7551,26.7236,26.7472,105800.0
2012-08-09 12:00:00,33.99,34.0,33.96,33.99,21200.0,26.7472,26.7551,26.7236,26.7472,21200.0
2012-08-09 12:10:00,34.0,34.0,33.96,33.97,45800.0,26.7551,26.7551,26.7236,26.7314,45800.0
2012-08-09 12:20:00,33.98,33.98,33.95,33.97,24100.0,26.7393,26.7393,26.7157,26.7314,24100.0
2012-08-09 12:30:00,33.96,34.0,33.95,33.98,24000.0,26.7236,26.7551,26.7157,26.7393,24000.0
2012-08-09 12:40:00,33.98,34.0,33.98,34.0,23100.0,26.7393,26.7551,26.7393,26.7551,23100.0
2012-08-09 12:50:00,34.0,34.01,33.98,34.01,90900.0,26.7551,26.7629,26.7393,26.7629,90900.0
2012-08-09 13:00:00,34.02,34.03,33.99,34.02,26600.0,26.7708,26.7787,26.7472,26.7708,26600.0
2012-08-09 13:10:00,34.02,34.02,33.98,34.02,35400.0,26.7708,26.7708,26.7393,26.7708,35400.0
2012-08-09 13:20:00,34.02,34.02,33.99,34.0,21800.0,26.7708,26.7708,26.7472,26.7551,21800.0
2012-08-09 13:30:00,34.0,34.03,33.99,34.02,26000.0,26.7551,26.7787,26.7472,26.7708,26000.0
2012-08-09 13:40:00,34.03,34.03,34.0,34.01,8300.0,26.7787,26.7787,26.7551,26.7629,8300.0
2012-08-09 13:50:00,34.02,34.02,34.01,34.01,3800.0,26.7708,26.7708,26.7629,26.7629,3800.0
2012-08-09 14:00:00,34.01,34.02,33.99,34.0,16100.0,26.7629,26.7708,26.7472,26.7551,16100.0
2012-08-09 14:10:00,34.0,34.01,34.0,34.0,8100.0,26.7551,26.7629,26.7551,26.7551,8100.0
2012-08-09 14:20:00,34.0,34.04,34.0,34.04,12900.0,26.7551,26.7865,26.7551,26.7865,12900.0
2012-08-09 14:30:00,34.05,34.1,34.03,34.07,22400.0,26.7944,26.8337,26.7787,26.8101,22400.0
2012-08-09 14:40:00,34.08,34.08,34.02,34.02,28000.0,26.818,26.818,26.7708,26.7708,28000.0
2012-08-09 14:50:00,34.03,34.05,34.01,34.01,23300.0,26.7787,26.7944,26.7629,26.7629,23300.0
2012-08-09 15:00:00,34.02,34.02,34.0,34.01,77600.0,26.7708,26.7708,26.7551,26.7629,77600.0
2012-08-09 15:10:00,34.02,34.05,34.01,34.05,19700.0,26.7708,26.7944,26.7629,26.7944,19700.0
2012-08-09 15:20:00,34.06,34.06,34.02,34.05,25800.0,26.8023,26.8023,26.7708,26.7944,25800.0
2012-08-09 15:30:00,34.05,34.08,34.03,34.04,33300.0,26.7944,26.818,26.7787,26.7865,33300.0
2012-08-09 15:40:00,34.04,34.05,33.98,34.0,56100.0,26.7865,26.7944,26.7393,26.7551,56100.0
2012-08-09 15:50:00,34.0,34.03,33.97,34.02,265100.0,26.7551,26.7787,26.7314,26.7708,265100.0
2012-08-10 09:30:00,33.97,34.06,33.9,33.98,34300.0,26.7314,26.8023,26.6764,26.7393,34300.0
2012-08-10 09:40:00,33.98,33.99,33.94,33.96,56900.0,26.7393,26.7472,26.7078,26.7236,56900.0
2012-08-10 09:50:00,33.95,33.97,33.88,33.88,56200.0,26.7157,26.7314,26.6606,26.6606,56200.0
2012-08-10 10:00:00,33.89,33.92,33.86,33.89,51900.0,26.6685,26.6921,26.6449,26.6685,51900.0
2012-08-10 10:10:00,33.9,33.96,33.9,33.92,64700.0,26.6764,26.7236,26.6764,26.6921,64700.0
2012-08-10 10:20:00,33.91,33.92,33.87,33.91,133100.0,26.6842,26.6921,26.6528,26.6842,133100.0
2012-08-10 10:30:00,33.91,34.08,33.9,34.06,166600.0,26.6842,26.818,26.6764,26.8023,166600.0
2012-08-10 10:40:00,34.07,34.1,34.06,34.09,20700.0,26.8101,26.8337,26.8023,26.8259,20700.0
2012-08-10 10:50:00,34.09,34.1,34.01,34.04,70600.0,26.8259,26.8337,26.7629,26.7865,70600.0
2012-08-10 11:00:00,34.05,34.07,33.98,34.03,95900.0,26.7944,26.8101,26.7393,26.7787,95900.0
2012-08-10 11:10:00,34.04,34.06,34.01,34.01,42300.0,26.7865,26.8023,26.7629,26.7629,42300.0
2012-08-10 11:20:00,34.01,34.09,34.01,34.05,27400.0,26.7629,26.8259,26.7629,26.7944,27400.0
2012-08-10 11:30:00,34.05,34.08,34.04,34.06,9500.0,26.7944,26.818,26.7865,26.8023,9500.0
2012-08-10 11:40:00,34.07,34.08,34.05,34.05,7800.0,26.8101,26.818,26.7944,26.7944,7800.0
2012-08-10 11:50:00,34.06,34.09,34.05,34.07,17900.0,26.8023,26.8259,26.7944,26.8101,17900.0
2012-08-10 12:00:00,34.08,34.12,34.07,34.12,15300.0,26.818,26.8495,26.8101,26.8495,15300.0
2012-08-10 12:10:00,34.11,34.12,34.1,34.11,7100.0,26.8416,26.8495,26.8337,26.8416,7100.0
2012-08-10 12:20:00,34.1,34.1,34.08,34.09,10500.0,26.8337,26.8337,26.818,26.8259,10500.0
2012-08-10 12:30:00,34.11,34.12,34.07,34.08,23300.0,26.8416,26.8495,26.8101,26.818,23300.0
2012-08-10 12:40:00,34.08,34.09,34.02,34.02,11700.0,26.818,26.8259,26.7708,26.7708,11700.0
2012-08-10 12:50:00,34.02,34.05,34.02,34.05,7000.0,26.7708,26.7944,26.7708,26.7944,7000.0
2012-08-10 13:00:00,34.05,34.06,34.04,34.04,7900.0,26.7944,26.8023,26.7865,26.7865,7900.0
2012-08-10 13:10:00,34.04,34.04,34.01,34.01,9100.0,26.7865,26.7865,26.7629,26.7629,9100.0
2012-08-10 13:20:00,34.01,34.02,33.99,34.02,12000.0,26.7629,26.7708,26.7472,26.7708,12000.0
2012-08-10 13:30:00,34.02,34.07,34.02,34.05,39200.0,26.7708,26.8101,26.7708,26.7944,39200.0
2012-08-10 13:40:00,34.06,34.09,34.05,34.05,8600.0,26.8023,26.8259,26.7944,26.7944,8600.0
2012-08-10 13:50:00,34.05,34.05,34.0,34.0,14000.0,26.7944,26.7944,26.7551,26.7551,14000.0
2012-08-10 14:00:00,34.0,34.04,33.97,33.97,21400.0,26.7551,26.7865,26.7314,26.7314,21400.0
2012-08-10 14:10:00,33.98,33.98,33.95,33.96,16800.0,26.7393,26.7393,26.7157,26.7236,16800.0
2012-08-10 14:20:00,33.96,33.96,33.94,33.94,6500.0,26.7236,26.7236,26.7078,26.7078,6500.0
2012-08-10 14:30:00,33.94,33.95,33.92,33.93,10000.0,26.7078,26.7157,26.6921,26.7,10000.0
2012-08-10 14:40:00,33.94,33.94,33.93,33.94,4200.0,26.7078,26.7078,26.7,26.7078,4200.0
2012-08-10 14:50:00,33.93,33.96,33.91,33.95,23100.0,26.7,26.7236,26.6842,26.7157,23100.0
2012-08-10 15:00:00,33.95,33.96,33.94,33.94,10800.0,26.7157,26.7236,26.7078,26.7078,10800.0
2012-08-10 15:10:00,33.94,33.95,33.92,33.93,57900.0,26.7078,26.7157,26.6921,26.7,57900.0
2012-08-10 15:20:00,33.93,33.97,33.93,33.95,23900.0,26.7,26.7314,26.7,26.7157,23900.0
2012-08-10 15:30:00,33.95,33.99,33.95,33.97,25900.0,26.7157,26.7472,26.7157,26.7314,25900.0
2012-08-10 15:40:00,33.96,34.05,33.95,34.02,76300.0,26.7236,26.7944,26.7157,26.7708,76300.0
2012-08-10 15:50:00,34.02,34.06,34.02,34.05,91900.0,26.7708,26.8023,26.7708,26.7944,91900.0
2012-08-13 09:30:00,33.95,34.03,33.9,33.95,40600.0,26.7157,26.7787,26.6764,26.7157,40600.0
2012-08-13 09:40:00,33.95,33.99,33.9,33.94,28000.0,26.7157,26.7472,26.6764,26.7078,28000.0
2012-08-13 09:50:00,33.95,34.01,33.93,33.93,61000.0,26.7157,26.7629,26.7,26.7,61000.0
2012-08-13 10:00:00,33.94,33.99,33.87,33.89,74100.0,26.7078,26.7472,26.6528,26.6685,74100.0
2012-08-13 10:10:00,33.88,33.9,33.84,33.85,121500.0,26.6606,26.6764,26.6291,26.637,121500.0
2012-08-13 10:20:00,33.86,33.87,33.8,33.83,139300.0,26.6449,26.6528,26.5977,26.6213,139300.0
2012-08-13 10:30:00,33.83,33.83,33.77,33.78,41400.0,26.6213,26.6213,26.5741,26.5819,41400.0
2012-08-13 10:40:00,33.78,33.84,33.76,33.83,30400.0,26.5819,26.6291,26.5662,26.6213,30400.0
2012-08-13 10:50:00,33.83,33.84,33.79,33.81,26700.0,26.6213,26.6291,26.5898,26.6055,26700.0
2012-08-13 11:00:00,33.81,33.82,33.76,33.77,30700.0,26.6055,26.6134,26.5662,26.5741,30700.0
2012-08-13 11:10:00,33.77,33.79,33.71,33.76,94500.0,26.5741,26.5898,26.5268,26.5662,94500.0
2012-08-13 11:20:00,33.76,33.82,33.76,33.81,34000.0,26.5662,26.6134,26.5662,26.6055,34000.0
2012-08-13 11:30:00,33.79,33.82,33.79,33.81,24300.0,26.5898,26.6134,26.5898,26.6055,24300.0
2012-08-13 11:40:00,33.81,33.82,33.81,33.82,16800.0,26.6055,26.6134,26.6055,26.6134,16800.0
2012-08-13 11:50:00,33.82,33.82,33.79,33.8,20500.0,26.6134,26.6134,26.5898,26.5977,20500.0
2012-08-13 12:00:00,33.8,33.81,33.74,33.74,23700.0,26.5977,26.6055,26.5505,26.5505,23700.0
2012-08-13 12:10:00,33.74,33.79,33.74,33.78,26100.0,26.5505,26.5898,26.5505,26.5819,26100.0
2012-08-13 12:20:00,33.77,33.78,33.76,33.78,13900.0,26.5741,26.5819,26.5662,26.5819,13900.0
2012-08-13 12:30:00,33.78,33.8,33.78,33.79,21800.0,26.5819,26.5977,26.5819,26.5898,21800.0
2012-08-13 12:40:00,33.8,33.82,33.78,33.82,24900.0,26.5977,26.6134,26.5819,26.6134,24900.0
2012-08-13 12:50:00,33.82,33.82,33.81,33.82,26300.0,26.6134,26.6134,26.6055,26.6134,26300.0
2012-08-13 13:00:00,33.82,33.82,33.76,33.78,83600.0,26.6134,26.6134,26.5662,26.5819,83600.0
2012-08-13 13:10:00,33.77,33.78,33.76,33.77,11300.0,26.5741,26.5819,26.5662,26.5741,11300.0
2012-08-13 13:20:00,33.76,33.77,33.75,33.75,25500.0,26.5662,26.5741,26.5583,26.5583,25500.0
2012-08-13 13:30:00,33.74,33.74,33.71,33.73,18700.0,26.5505,26.5505,26.5268,26.5426,18700.0
2012-08-13 13:40:00,33.73,33.78,33.73,33.78,23600.0,26.5426,26.5819,26.5426,26.5819,23600.0
2012-08-13 13:50:00,33.78,33.79,33.75,33.77,16800.0,26.5819,26.5898,26.5583,26.5741,16800.0
2012-08-13 14:00:00,33.77,33.79,33.76,33.77,17700.0,26.5741,26.5898,26.5662,26.5741,17700.0
2012-08-13 14:10:00,33.77,33.83,33.77,33.82,34000.0,26.5741,26.6213,26.5741,26.6134,34000.0
2012-08-13 14:20:00,33.83,33.86,33.8,33.84,35000.0,26.6213,26.6449,26.5977,26.6291,35000.0
2012-08-13 14:30:00,33.84,33.87,33.84,33.87,41700.0,26.6291,26.6528,26.6291,26.6528,41700.0
2012-08-13 14:40:00,33.86,33.89,33.85,33.89,22400.0,26.6449,26.6685,26.637,26.6685,22400.0
2012-08-13 14:50:00,33.89,33.99,33.88,33.98,65300.0,26.6685,26.7472,26.6606,26.7393,65300.0
2012-08-13 15:00:00,33.99,33.99,33.98,33.98,32100.0,26.7472,26.7472,26.7393,26.7393,32100.0
2012-08-13 15:10:00,33.98,34.02,33.98,33.98,68900.0,26.7393,26.7708,26.7393,26.7393,68900.0
2012-08-13 15:20:00,33.98,33.99,33.94,33.96,46600.0,26.7393,26.7472,26.7078,26.7236,46600.0
2012-08-13 15:30:00,33.96,34.0,33.96,33.99,40900.0,26.7236,26.7551,26.7236,26.7472,40900.0
2012-08-13 15:40:00,33.99,34.0,33.97,34.0,71600.0,26.7472,26.7551,26.7314,26.7551,71600.0
2012-08-13 15:50:00,34.0,34.0,33.94,34.0,161800.0,26.7551,26.7551,26.7078,26.7551,161800.0
2012-08-14 09:30:00,34.05,34.14,33.97,33.99,135400.0,26.7944,26.8652,26.7314,26.7472,135400.0
2012-08-14 09:40:00,33.99,34.05,33.92,34.05,208900.0,26.7472,26.7944,26.6921,26.7944,208900.0
2012-08-14 09:50:00,34.05,34.05,33.95,33.96,173800.0,26.7944,26.7944,26.7157,26.7236,173800.0
2012-08-14 10:00:00,33.96,34.1,33.95,33.98,124100.0,26.7236,26.8337,26.7157,26.7393,124100.0
2012-08-14 10:10:00,33.97,34.08,33.97,34.05,45500.0,26.7314,26.818,26.7314,26.7944,45500.0
2012-08-14 10:20:00,34.06,34.08,34.04,34.07,53600.0,26.8023,26.818,26.7865,26.8101,53600.0
2012-08-14 10:30:00,34.07,34.07,33.98,33.99,59400.0,26.8101,26.8101,26.7393,26.7472,59400.0
2012-08-14 10:40:00,33.99,34.01,33.96,33.98,39800.0,26.7472,26.7629,26.7236,26.7393,39800.0
2012-08-14 10:50:00,33.98,34.01,33.97,33.99,63200.0,26.7393,26.7629,26.7314,26.7472,63200.0
2012-08-14 11:00:00,34.0,34.02,33.98,33.99,80000.0,26.7551,26.7708,26.7393,26.7472,80000.0
2012-08-14 11:10:00,34.0,34.02,33.99,34.0,71500.0,26.7551,26.7708,26.7472,26.7551,71500.0
2012-08-14 11:20:00,34.01,34.01,33.97,33.98,30700.0,26.7629,26.7629,26.7314,26.7393,30700.0
2012-08-14 11:30:00,33.99,34.0,33.97,33.98,19000.0,26.7472,26.7551,26.7314,26.7393,19000.0
2012-08-14 11:40:00,33.98,34.08,33.98,34.07,25900.0,26.7393,26.818,26.7393,26.8101,25900.0
2012-08-14 11:50:00,34.08,34.09,34.05,34.07,17100.0,26.818,26.8259,26.7944,26.8101,17100.0
2012-08-14 12:00:00,34.06,34.14,34.05,34.14,36600.0,26.8023,26.8652,26.7944,26.8652,36600.0
2012-08-14 12:10:00,34.13,34.2,34.13,34.16,69600.0,26.8573,26.9124,26.8573,26.881,69600.0
2012-08-14 12:20:00,34.16,34.16,34.13,34.15,23500.0,26.881,26.881,26.8573,26.8731,23500.0
2012-08-14 12:30:00,34.15,34.2,34.11,34.11,32800.0,26.8731,26.9124,26.8416,26.8416,32800.0
2012-08-14 12:40:00,34.11,34.11,34.05,34.09,22200.0,26.8416,26.8416,26.7944,26.8259,22200.0
2012-08-14 12:50:00,34.09,34.12,34.06,34.06,14000.0,26.8259,26.8495,26.8023,26.8023,14000.0
2012-08-14 13:00:00,34.07,34.09,34.06,34.08,12200.0,26.8101,26.8259,26.8023,26.818,12200.0
2012-08-14 13:10:00,34.08,34.08,34.05,34.06,12700.0,26.818,26.818,26.7944,26.8023,12700.0
2012-08-14 13:20:00,34.06,34.07,34.04,34.07,24500.0,26.8023,26.8101,26.7865,26.8101,24500.0
2012-08-14 13:30:00,34.08,34.09,34.08,34.08,18200.0,26.818,26.8259,26.818,26.818,18200.0
2012-08-14 13:40:00,34.09,34.11,34.08,34.11,23600.0,26.8259,26.8416,26.818,26.8416,23600.0
2012-08-14 13:50:00,34.1,34.11,34.06,34.07,32300.0,26.8337,26.8416,26.8023,26.8101,32300.0
2012-08-14 14:00:00,34.07,34.08,34.05,34.05,9500.0,26.8101,26.818,26.7944,26.7944,9500.0
2012-08-14 14:10:00,34.05,34.05,34.0,34.0,22800.0,26.7944,26.7944,26.7551,26.7551,22800.0
2012-08-14 14:20:00,34.0,34.01,33.99,34.0,15700.0,26.7551,26.7629,26.7472,26.7551,15700.0
2012-08-14 14:30:00,34.0,34.01,33.99,33.99,15900.0,26.7551,26.7629,26.7472,26.7472,15900.0
2012-08-14 14:40:00,33.99,34.03,33.98,34.0,35900.0,26.7472,26.7787,26.7393,26.7551,35900.0
2012-08-14 14:50:00,34.01,34.05,34.0,34.04,25500.0,26.7629,26.7944,26.7551,26.7865,25500.0
2012-08-14 15:00:00,34.04,34.06,33.99,33.99,30900.0,26.7865,26.8023,26.7472,26.7472,30900.0
2012-08-14 15:10:00,33.99,33.99,33.92,33.96,47400.0,26.7472,26.7472,26.6921,26.7236,47400.0
2012-08-14 15:20:00,33.95,33.99,33.95,33.96,60200.0,26.7157,26.7472,26.7157,26.7236,60200.0
2012-08-14 15:30:00,33.96,33.98,33.94,33.97,147600.0,26.7236,26.7393,26.7078,26.7314,147600.0
2012-08-14 15:40:00,33.96,33.99,33.95,33.97,117700.0,26.7236,26.7472,26.7157,26.7314,117700.0
2012-08-14 15:50:00,33.97,33.98,33.9,33.98,218500.0,26.7314,26.7393,26.6764,26.7393,218500.0
2012-08-15 09:30:00,34.25,34.25,34.14,34.14,102400.0,26.9518,26.9518,26.8652,26.8652,102400.0
2012-08-15 09:40:00,34.15,34.26,34.08,34.21,205000.0,26.8731,26.9596,26.818,26.9203,205000.0
2012-08-15 09:50:00,34.2,34.31,34.2,34.26,116300.0,26.9124,26.999,26.9124,26.9596,116300.0
2012-08-15 10:00:00,34.25,34.28,34.22,34.23,29100.0,26.9518,26.9754,26.9282,26.936,29100.0
2012-08-15 10:10:00,34.23,34.25,34.17,34.22,51000.0,26.936,26.9518,26.8888,26.9282,51000.0
2012-08-15 10:20:00,34.22,34.22,34.18,34.18,23000.0,26.9282,26.9282,26.8967,26.8967,23000.0
2012-08-15 10:30:00,34.2,34.23,34.15,34.18,52600.0,26.9124,26.936,26.8731,26.8967,52600.0
2012-08-15 10:40:00,34.19,34.22,34.16,34.16,107200.0,26.9046,26.9282,26.881,26.881,107200.0
2012-08-15 10:50:00,34.16,34.21,34.14,34.17,56700.0,26.881,26.9203,26.8652,26.8888,56700.0
2012-08-15 11:00:00,34.17,34.17,34.12,34.13,78100.0,26.8888,26.8888,26.8495,26.8573,78100.0
2012-08-15 11:10:00,34.13,34.16,34.07,34.07,126900.0,26.8573,26.881,26.8101,26.8101,126900.0
2012-08-15 11:20:00,34.07,34.09,34.01,34.05,97700.0,26.8101,26.8259,26.7629,26.7944,97700.0
2012-08-15 11:30:00,34.04,34.05,34.01,34.05,36500.0,26.7865,26.7944,26.7629,26.7944,36500.0
2012-08-15 11:40:00,34.04,34.05,33.99,34.01,76100.0,26.7865,26.7944,26.7472,26.7629,76100.0
2012-08-15 11:50:00,34.02,34.08,34.01,34.06,52800.0,26.7708,26.818,26.7629,26.8023,52800.0
2012-08-15 12:00:00,34.07,34.1,34.05,34.05,168400.0,26.8101,26.8337,26.7944,26.7944,168400.0
2012-08-15 12:10:00,34.05,34.06,34.0,34.0,39200.0,26.7944,26.8023,26.7551,26.7551,39200.0
2012-08-15 12:20:00,34.0,34.04,34.0,34.01,62700.0,26.7551,26.7865,26.7551,26.7629,62700.0
2012-08-15 12:30:00,34.01,34.06,34.01,34.03,41400.0,26.7629,26.8023,26.7629,26.7787,41400.0
2012-08-15 12:40:00,34.03,34.04,34.01,34.01,69500.0,26.7787,26.7865,26.7629,26.7629,69500.0
2012-08-15 12:50:00,34.01,34.02,33.97,33.98,172800.0,26.7629,26.7708,26.7314,26.7393,172800.0
2012-08-15 13:00:00,33.98,33.99,33.94,33.95,68300.0,26.7393,26.7472,26.7078,26.7157,68300.0
2012-08-15 13:10:00,33.94,33.95,33.92,33.93,40800.0,26.7078,26.7157,26.6921,26.7,40800.0
2012-08-15 13:20:00,33.94,33.94,33.88,33.89,42600.0,26.7078,26.7078,26.6606,26.6685,42600.0
2012-08-15 13:30:00,33.89,33.9,33.86,33.88,44800.0,26.6685,26.6764,26.6449,26.6606,44800.0
2012-08-15 13:40:00,33.88,33.88,33.82,33.84,47400.0,26.6606,26.6606,26.6134,26.6291,47400.0
2012-08-15 13:50:00,33.84,33.85,33.78,33.79,49400.0,26.6291,26.637,26.5819,26.5898,49400.0
2012-08-15 14:00:00,33.79,33.81,33.78,33.79,78100.0,26.5898,26.6055,26.5819,26.5898,78100.0
2012-08-15 14:10:00,33.78,33.78,33.68,33.7,149200.0,26.5819,26.5819,26.5032,26.519,149200.0
2012-08-15 14:20:00,33.69,33.7,33.61,33.63,133600.0,26.5111,26.519,26.4482,26.4639,133600.0
2012-08-15 14:30:00,33.64,33.71,33.6,33.69,101900.0,26.4718,26.5268,26.4403,26.5111,101900.0
2012-08-15 14:40:00,33.7,33.72,33.68,33.71,60400.0,26.519,26.5347,26.5032,26.5268,60400.0
2012-08-15 14:50:00,33.72,33.76,33.71,33.75,82300.0,26.5347,26.5662,26.5268,26.5583,82300.0
2012-08-15 15:00:00,33.75,33.75,33.72,33.74,37100.0,26.5583,26.5583,26.5347,26.5505,37100.0
2012-08-15 15:10:00,33.74,33.75,33.7,33.71,44700.0,26.5505,26.5583,26.519,26.5268,44700.0
2012-08-15 15:20:00,33.71,33.72,33.66,33.69,79600.0,26.5268,26.5347,26.4875,26.5111,79600.0
2012-08-15 15:30:00,33.68,33.7,33.67,33.68,128200.0,26.5032,26.519,26.4954,26.5032,128200.0
2012-08-15 15:40:00,33.68,33.73,33.67,33.7,137900.0,26.5032,26.5426,26.4954,26.519,137900.0
2012-08-15 15:50:00,33.69,33.7,33.65,33.67,243600.0,26.5111,26.519,26.4796,26.4954,243600.0
2012-08-16 09:30:00,33.62,33.65,33.56,33.6,86300.0,26.456,26.4796,26.4088,26.4403,86300.0
2012-08-16 09:40:00,33.6,33.62,33.55,33.57,40200.0,26.4403,26.456,26.4009,26.4167,40200.0
2012-08-16 09:50:00,33.57,33.74,33.57,33.71,50400.0,26.4167,26.5505,26.4167,26.5268,50400.0
2012-08-16 10:00:00,33.71,33.75,33.67,33.75,95300.0,26.5268,26.5583,26.4954,26.5583,95300.0
2012-08-16 10:10:00,33.75,33.75,33.72,33.74,56500.0,26.5583,26.5583,26.5347,26.5505,56500.0
2012-08-16 10:20:00,33.74,33.82,33.74,33.78,78900.0,26.5505,26.6134,26.5505,26.5819,78900.0
2012-08-16 10:30:00,33.78,33.88,33.78,33.88,76300.0,26.5819,26.6606,26.5819,26.6606,76300.0
2012-08-16 10:40:00,33.89,33.92,33.81,33.81,182600.0,26.6685,26.6921,26.6055,26.6055,182600.0
2012-08-16 10:50:00,33.81,33.84,33.79,33.8,34100.0,26.6055,26.6291,26.5898,26.5977,34100.0
2012-08-16 11:00:00,33.81,33.81,33.73,33.73,50400.0,26.6055,26.6055,26.5426,26.5426,50400.0
2012-08-16 11:10:00,33.73,33.77,33.73,33.75,34400.0,26.5426,26.5741,26.5426,26.5583,34400.0
2012-08-16 11:20:00,33.75,33.76,33.67,33.67,38000.0,26.5583,26.5662,26.4954,26.4954,38000.0
2012-08-16 11:30:00,33.67,33.67,33.64,33.66,42300.0,26.4954,26.4954,26.4718,26.4875,42300.0
2012-08-16 11:40:00,33.66,33.77,33.65,33.77,25800.0,26.4875,26.5741,26.4796,26.5741,25800.0
2012-08-16 11:50:00,33.76,33.82,33.76,33.81,48100.0,26.5662,26.6134,26.5662,26.6055,48100.0
2012-08-16 12:00:00,33.81,33.86,33.8,33.86,16000.0,26.6055,26.6449,26.5977,26.6449,16000.0
2012-08-16 12:10:00,33.86,33.88,33.81,33.84,36800.0,26.6449,26.6606,26.6055,26.6291,36800.0
2012-08-16 12:20:00,33.84,33.86,33.84,33.84,11600.0,26.6291,26.6449,26.6291,26.6291,11600.0
2012-08-16 12:30:00,33.84,33.88,33.83,33.87,8400.0,26.6291,26.6606,26.6213,26.6528,8400.0
2012-08-16 12:40:00,33.88,33.89,33.86,33.87,18100.0,26.6606,26.6685,26.6449,26.6528,18100.0
2012-08-16 12:50:00,33.87,33.91,33.85,33.91,17800.0,26.6528,26.6842,26.637,26.6842,17800.0
2012-08-16 13:00:00,33.91,33.93,33.9,33.91,18700.0,26.6842,26.7,26.6764,26.6842,18700.0
2012-08-16 13:10:00,33.92,33.95,33.9,33.93,16300.0,26.6921,26.7157,26.6764,26.7,16300.0
2012-08-16 13:20:00,33.92,33.95,33.91,33.95,12500.0,26.6921,26.7157,26.6842,26.7157,12500.0
2012-08-16 13:30:00,33.94,33.95,33.91,33.95,21500.0,26.7078,26.7157,26.6842,26.7157,21500.0
2012-08-16 13:40:00,33.95,33.96,33.91,33.94,24900.0,26.7157,26.7236,26.6842,26.7078,24900.0
2012-08-16 13:50:00,33.94,33.97,33.92,33.96,21600.0,26.7078,26.7314,26.6921,26.7236,21600.0
2012-08-16 14:00:00,33.96,34.0,33.96,34.0,29000.0,26.7236,26.7551,26.7236,26.7551,29000.0
2012-08-16 14:10:00,34.0,34.0,33.94,33.96,20000.0,26.7551,26.7551,26.7078,26.7236,20000.0
2012-08-16 14:20:00,33.96,33.98,33.95,33.98,22100.0,26.7236,26.7393,26.7157,26.7393,22100.0
2012-08-16 14:30:00,33.97,34.03,33.97,34.02,62400.0,26.7314,26.7787,26.7314,26.7708,62400.0
2012-08-16 14:40:00,34.03,34.07,34.03,34.06,29800.0,26.7787,26.8101,26.7787,26.8023,29800.0
2012-08-16 14:50:00,34.05,34.07,34.03,34.05,50000.0,26.7944,26.8101,26.7787,26.7944,50000.0
2012-08-16 15:00:00,34.04,34.05,34.01,34.03,62400.0,26.7865,26.7944,26.7629,26.7787,62400.0
2012-08-16 15:10:00,34.04,34.07,34.03,34.07,27100.0,26.7865,26.8101,26.7787,26.8101,27100.0
2012-08-16 15:20:00,34.06,34.08,34.04,34.07,87100.0,26.8023,26.818,26.7865,26.8101,87100.0
2012-08-16 15:30:00,34.07,34.08,34.06,34.06,45300.0,26.8101,26.818,26.8023,26.8023,45300.0
2012-08-16 15:40:00,34.06,34.07,33.99,34.0,134100.0,26.8023,26.8101,26.7472,26.7551,134100.0
2012-08-16 15:50:00,33.99,34.01,33.94,33.99,166300.0,26.7472,26.7629,26.7078,26.7472,166300.0
2012-08-17 09:30:00,33.86,33.97,33.83,33.95,308700.0,26.6449,26.7314,26.6213,26.7157,308700.0
2012-08-17 09:40:00,33.95,34.0,33.91,34.0,56500.0,26.7157,26.7551,26.6842,26.7551,56500.0
2012-08-17 09:50:00,34.0,34.1,33.99,34.09,48700.0,26.7551,26.8337,26.7472,26.8259,48700.0
2012-08-17 10:00:00,34.1,34.12,33.98,34.02,92200.0,26.8337,26.8495,26.7393,26.7708,92200.0
2012-08-17 10:10:00,34.02,34.05,33.98,33.99,150900.0,26.7708,26.7944,26.7393,26.7472,150900.0
2012-08-17 10:20:00,33.98,34.02,33.97,34.01,60600.0,26.7393,26.7708,26.7314,26.7629,60600.0
2012-08-17 10:30:00,34.01,34.08,34.0,34.02,58700.0,26.7629,26.818,26.7551,26.7708,58700.0
2012-08-17 10:40:00,34.03,34.08,34.0,34.08,59300.0,26.7787,26.818,26.7551,26.818,59300.0
2012-08-17 10:50:00,34.08,34.12,34.07,34.11,59700.0,26.818,26.8495,26.8101,26.8416,59700.0
2012-08-17 11:00:00,34.12,34.16,34.09,34.16,60400.0,26.8495,26.881,26.8259,26.881,60400.0
2012-08-17 11:10:00,34.16,34.18,34.13,34.13,41400.0,26.881,26.8967,26.8573,26.8573,41400.0
2012-08-17 11:20:00,34.14,34.17,34.11,34.14,46500.0,26.8652,26.8888,26.8416,26.8652,46500.0
2012-08-17 11:30:00,34.14,34.19,34.13,34.19,23900.0,26.8652,26.9046,26.8573,26.9046,23900.0
2012-08-17 11:40:00,34.19,34.25,34.19,34.24,31400.0,26.9046,26.9518,26.9046,26.9439,31400.0
2012-08-17 11:50:00,34.23,34.24,34.21,34.22,33100.0,26.936,26.9439,26.9203,26.9282,33100.0
2012-08-17 12:00:00,34.23,34.25,34.2,34.2,34200.0,26.936,26.9518,26.9124,26.9124,34200.0
2012-08-17 12:10:00,34.2,34.2,34.15,34.16,29800.0,26.9124,26.9124,26.8731,26.881,29800.0
2012-08-17 12:20:00,34.15,34.18,34.15,34.16,22500.0,26.8731,26.8967,26.8731,26.881,22500.0
2012-08-17 12:30:00,34.17,34.17,34.15,34.16,18200.0,26.8888,26.8888,26.8731,26.881,18200.0
2012-08-17 12:40:00,34.15,34.16,34.13,34.13,34900.0,26.8731,26.881,26.8573,26.8573,34900.0
2012-08-17 12:50:00,34.13,34.14,34.07,34.08,44600.0,26.8573,26.8652,26.8101,26.818,44600.0
2012-08-17 13:00:00,34.08,34.13,34.08,34.12,36100.0,26.818,26.8573,26.818,26.8495,36100.0
2012-08-17 13:10:00,34.11,34.13,34.11,34.13,17700.0,26.8416,26.8573,26.8416,26.8573,17700.0
2012-08-17 13:20:00,34.13,34.17,34.12,34.16,29500.0,26.8573,26.8888,26.8495,26.881,29500.0
2012-08-17 13:30:00,34.15,34.19,34.15,34.16,34700.0,26.8731,26.9046,26.8731,26.881,34700.0
2012-08-17 13:40:00,34.17,34.17,34.15,34.16,22700.0,26.8888,26.8888,26.8731,26.881,22700.0
2012-08-17 13:50:00,34.15,34.16,34.14,34.14,33200.0,26.8731,26.881,26.8652,26.8652,33200.0
2012-08-17 14:00:00,34.14,34.16,34.12,34.13,46300.0,26.8652,26.881,26.8495,26.8573,46300.0
2012-08-17 14:10:00,34.12,34.15,34.1,34.14,37800.0,26.8495,26.8731,26.8337,26.8652,37800.0
2012-08-17 14:20:00,34.14,34.15,34.12,34.14,41000.0,26.8652,26.8731,26.8495,26.8652,41000.0
2012-08-17 14:30:00,34.14,34.15,34.12,34.12,23100.0,26.8652,26.8731,26.8495,26.8495,23100.0
2012-08-17 14:40:00,34.12,34.15,34.12,34.15,33500.0,26.8495,26.8731,26.8495,26.8731,33500.0
2012-08-17 14:50:00,34.14,34.18,34.14,34.18,31300.0,26.8652,26.8967,26.8652,26.8967,31300.0
2012-08-17 15:00:00,34.18,34.21,34.18,34.2,34200.0,26.8967,26.9203,26.8967,26.9124,34200.0
2012-08-17 15:10:00,34.21,34.21,34.13,34.14,63200.0,26.9203,26.9203,26.8573,26.8652,63200.0
2012-08-17 15:20:00,34.15,34.18,34.14,34.18,34200.0,26.8731,26.8967,26.8652,26.8967,34200.0
2012-08-17 15:30:00,34.18,34.19,34.12,34.13,76300.0,26.8967,26.9046,26.8495,26.8573,76300.0
2012-08-17 15:40:00,34.12,34.18,34.12,34.17,93900.0,26.8495,26.8967,26.8495,26.8888,93900.0
2012-08-17 15:50:00,34.16,34.19,34.13,34.15,351600.0,26.881,26.9046,26.8573,26.8731,351600.0
2012-08-20 09:30:00,33.94,34.0,33.9,33.95,56700.0,26.7078,26.7551,26.6764,26.7157,56700.0
2012-08-20 09:40:00,33.96,34.07,33.94,34.01,44400.0,26.7236,26.8101,26.7078,26.7629,44400.0
2012-08-20 09:50:00,34.01,34.07,33.98,34.01,54300.0,26.7629,26.8101,26.7393,26.7629,54300.0
2012-08-20 10:00:00,34.0,34.04,33.97,34.03,58600.0,26.7551,26.7865,26.7314,26.7787,58600.0
2012-08-20 10:10:00,34.02,34.05,33.99,34.02,78000.0,26.7708,26.7944,26.7472,26.7708,78000.0
2012-08-20 10:20:00,34.03,34.06,34.01,34.06,21400.0,26.7787,26.8023,26.7629,26.8023,21400.0
2012-08-20 10:30:00,34.05,34.15,34.04,34.13,71300.0,26.7944,26.8731,26.7865,26.8573,71300.0
2012-08-20 10:40:00,34.12,34.23,34.11,34.23,51700.0,26.8495,26.936,26.8416,26.936,51700.0
2012-08-20 10:50:00,34.23,34.26,34.15,34.26,216400.0,26.936,26.9596,26.8731,26.9596,216400.0
2012-08-20 11:00:00,34.25,34.29,34.2,34.25,91300.0,26.9518,26.9833,26.9124,26.9518,91300.0
2012-08-20 11:10:00,34.25,34.3,34.25,34.28,47700.0,26.9518,26.9911,26.9518,26.9754,47700.0
2012-08-20 11:20:00,34.29,34.3,34.19,34.19,39800.0,26.9833,26.9911,26.9046,26.9046,39800.0
2012-08-20 11:30:00,34.19,34.24,34.15,34.21,87000.0,26.9046,26.9439,26.8731,26.9203,87000.0
2012-08-20 11:40:00,34.21,34.23,34.2,34.23,18300.0,26.9203,26.936,26.9124,26.936,18300.0
2012-08-20 11:50:00,34.22,34.23,34.18,34.2,35000.0,26.9282,26.936,26.8967,26.9124,35000.0
2012-08-20 12:00:00,34.2,34.2,34.19,34.19,10800.0,26.9124,26.9124,26.9046,26.9046,10800.0
2012-08-20 12:10:00,34.19,34.2,34.19,34.2,44100.0,26.9046,26.9124,26.9046,26.9124,44100.0
2012-08-20 12:20:00,34.2,34.2,34.1,34.11,37800.0,26.9124,26.9124,26.8337,26.8416,37800.0
2012-08-20 12:30:00,34.11,34.15,34.1,34.15,34600.0,26.8416,26.8731,26.8337,26.8731,34600.0
2012-08-20 12:40:00,34.15,34.16,34.14,34.15,12900.0,26.8731,26.881,26.8652,26.8731,12900.0
2012-08-20 12:50:00,34.16,34.17,34.15,34.17,12300.0,26.881,26.8888,26.8731,26.8888,12300.0
2012-08-20 13:00:00,34.17,34.17,34.16,34.16,7200.0,26.8888,26.8888,26.881,26.881,7200.0
2012-08-20 13:10:00,34.17,34.18,34.15,34.15,21000.0,26.8888,26.8967,26.8731,26.8731,21000.0
2012-08-20 13:20:00,34.15,34.17,34.15,34.16,10100.0,26.8731,26.8888,26.8731,26.881,10100.0
2012-08-20 13:30:00,34.17,34.17,34.13,34.13,35900.0,26.8888,26.8888,26.8573,26.8573,35900.0
2012-08-20 13:40:00,34.13,34.14,34.09,34.09,49700.0,26.8573,26.8652,26.8259,26.8259,49700.0
2012-08-20 13:50:00,34.1,34.1,34.07,34.08,42000.0,26.8337,26.8337,26.8101,26.818,42000.0
2012-08-20 14:00:00,34.08,34.12,34.08,34.12,15800.0,26.818,26.8495,26.818,26.8495,15800.0
2012-08-20 14:10:00,34.12,34.14,34.12,34.13,16200.0,26.8495,26.8652,26.8495,26.8573,16200.0
2012-08-20 14:20:00,34.13,34.15,34.12,34.15,16500.0,26.8573,26.8731,26.8495,26.8731,16500.0
2012-08-20 14:30:00,34.15,34.19,34.14,34.16,46700.0,26.8731,26.9046,26.8652,26.881,46700.0
2012-08-20 14:40:00,34.16,34.17,34.11,34.12,89600.0,26.881,26.8888,26.8416,26.8495,89600.0
2012-08-20 14:50:00,34.12,34.14,34.1,34.14,34600.0,26.8495,26.8652,26.8337,26.8652,34600.0
2012-08-20 15:00:00,34.14,34.18,34.13,34.18,28800.0,26.8652,26.8967,26.8573,26.8967,28800.0
2012-08-20 15:10:00,34.17,34.21,34.17,34.21,33300.0,26.8888,26.9203,26.8888,26.9203,33300.0
2012-08-20 15:20:00,34.21,34.22,34.19,34.22,49500.0,26.9203,26.9282,26.9046,26.9282,49500.0
2012-08-20 15:30:00,34.22,34.24,34.21,34.21,76000.0,26.9282,26.9439,26.9203,26.9203,76000.0
2012-08-20 15:40:00,34.21,34.25,34.19,34.25,101800.0,26.9203,26.9518,26.9046,26.9518,101800.0
2012-08-20 15:50:00,34.25,34.25,34.19,34.25,207000.0,26.9518,26.9518,26.9046,26.9518,207000.0
2012-08-21 09:30:00,34.25,34.43,34.25,34.42,57000.0,26.9518,27.0934,26.9518,27.0856,57000.0
2012-08-21 09:40:00,34.41,34.53,34.41,34.52,68500.0,27.0777,27.1721,27.0777,27.1642,68500.0
2012-08-21 09:50:00,34.5,34.6,34.47,34.59,166600.0,27.1485,27.2272,27.1249,27.2193,166600.0
2012-08-21 10:00:00,34.6,34.66,34.6,34.66,150700.0,27.2272,27.2744,27.2272,27.2744,150700.0
2012-08-21 10:10:00,34.66,34.67,34.64,34.66,52800.0,27.2744,27.2823,27.2587,27.2744,52800.0
2012-08-21 10:20:00,34.66,34.73,34.65,34.72,82000.0,27.2744,27.3295,27.2665,27.3216,82000.0
2012-08-21 10:30:00,34.72,34.78,34.7,34.78,284300.0,27.3216,27.3688,27.3059,27.3688,284300.0
2012-08-21 10:40:00,34.78,34.81,34.7,34.71,70600.0,27.3688,27.3925,27.3059,27.3138,70600.0
2012-08-21 10:50:00,34.7,34.72,34.7,34.72,25700.0,27.3059,27.3216,27.3059,27.3216,25700.0
2012-08-21 11:00:00,34.72,34.75,34.7,34.72,41500.0,27.3216,27.3452,27.3059,27.3216,41500.0
2012-08-21 11:10:00,34.71,34.78,34.7,34.77,114900.0,27.3138,27.3688,27.3059,27.361,114900.0
2012-08-21 11:20:00,34.77,34.79,34.74,34.77,168300.0,27.361,27.3767,27.3374,27.361,168300.0
2012-08-21 11:30:00,34.77,34.78,34.76,34.78,49700.0,27.361,27.3688,27.3531,27.3688,49700.0
2012-08-21 11:40:00,34.77,34.78,34.73,34.75,94600.0,27.361,27.3688,27.3295,27.3452,94600.0
2012-08-21 11:50:00,34.76,34.78,34.74,34.74,28800.0,27.3531,27.3688,27.3374,27.3374,28800.0
2012-08-21 12:00:00,34.74,34.77,34.69,34.7,68400.0,27.3374,27.361,27.298,27.3059,68400.0
2012-08-21 12:10:00,34.7,34.75,34.7,34.74,78900.0,27.3059,27.3452,27.3059,27.3374,78900.0
2012-08-21 12:20:00,34.75,34.79,34.74,34.74,66500.0,27.3452,27.3767,27.3374,27.3374,66500.0
2012-08-21 12:30:00,34.75,34.79,34.74,34.76,57300.0,27.3452,27.3767,27.3374,27.3531,57300.0
2012-08-21 12:40:00,34.77,34.78,34.75,34.76,37500.0,27.361,27.3688,27.3452,27.3531,37500.0
2012-08-21 12:50:00,34.75,34.78,34.75,34.77,21800.0,27.3452,27.3688,27.3452,27.361,21800.0
2012-08-21 13:00:00,34.77,34.77,34.73,34.77,77100.0,27.361,27.361,27.3295,27.361,77100.0
2012-08-21 13:10:00,34.77,34.79,34.75,34.78,60400.0,27.361,27.3767,27.3452,27.3688,60400.0
2012-08-21 13:20:00,34.77,34.77,34.71,34.71,21400.0,27.361,27.361,27.3138,27.3138,21400.0
2012-08-21 13:30:00,34.72,34.73,34.7,34.7,32100.0,27.3216,27.3295,27.3059,27.3059,32100.0
2012-08-21 13:40:00,34.7,34.72,34.65,34.65,61300.0,27.3059,27.3216,27.2665,27.2665,61300.0
2012-08-21 13:50:00,34.65,34.66,34.61,34.62,27100.0,27.2665,27.2744,27.2351,27.2429,27100.0
2012-08-21 14:00:00,34.62,34.63,34.59,34.6,54200.0,27.2429,27.2508,27.2193,27.2272,54200.0
2012-08-21 14:10:00,34.6,34.62,34.6,34.61,40100.0,27.2272,27.2429,27.2272,27.2351,40100.0
2012-08-21 14:20:00,34.61,34.65,34.6,34.65,56000.0,27.2351,27.2665,27.2272,27.2665,56000.0
2012-08-21 14:30:00,34.64,34.69,34.63,34.63,126700.0,27.2587,27.298,27.2508,27.2508,126700.0
2012-08-21 14:40:00,34.63,34.66,34.63,34.65,66500.0,27.2508,27.2744,27.2508,27.2665,66500.0
2012-08-21 14:50:00,34.65,34.67,34.64,34.66,47300.0,27.2665,27.2823,27.2587,27.2744,47300.0
2012-08-21 15:00:00,34.66,34.66,34.64,34.64,61300.0,27.2744,27.2744,27.2587,27.2587,61300.0
2012-08-21 15:10:00,34.64,34.65,34.52,34.53,119900.0,27.2587,27.2665,27.1642,27.1721,119900.0
2012-08-21 15:20:00,34.52,34.54,34.5,34.51,94900.0,27.1642,27.18,27.1485,27.1564,94900.0
2012-08-21 15:30:00,34.51,34.59,34.51,34.57,152100.0,27.1564,27.2193,27.1564,27.2036,152100.0
2012-08-21 15:40:00,34.58,34.62,34.55,34.57,166400.0,27.2115,27.2429,27.1879,27.2036,166400.0
2012-08-21 15:50:00,34.57,34.6,34.55,34.59,209700.0,27.2036,27.2272,27.1879,27.2193,209700.0
2012-08-22 09:30:00,34.0,34.09,33.98,34.05,149400.0,26.9513,27.0226,26.9354,26.9909,149400.0
2012-08-22 09:40:00,34.05,34.16,34.04,34.15,117000.0,26.9909,27.0781,26.983,27.0702,117000.0
2012-08-22 09:50:00,34.15,34.21,34.15,34.18,117300.0,27.0702,27.1177,27.0702,27.0939,117300.0
2012-08-22 10:00:00,34.17,34.24,34.14,34.2,117200.0,27.086,27.1415,27.0622,27.1098,117200.0
2012-08-22 10:10:00,34.19,34.19,34.14,34.16,42600.0,27.1019,27.1019,27.0622,27.0781,42600.0
2012-08-22 10:20:00,34.15,34.23,34.15,34.2,35800.0,27.0702,27.1336,27.0702,27.1098,35800.0
2012-08-22 10:30:00,34.2,34.28,34.2,34.23,67200.0,27.1098,27.1732,27.1098,27.1336,67200.0
2012-08-22 10:40:00,34.23,34.27,34.23,34.25,126100.0,27.1336,27.1653,27.1336,27.1494,126100.0
2012-08-22 10:50:00,34.24,34.25,34.09,34.1,155700.0,27.1415,27.1494,27.0226,27.0305,155700.0
2012-08-22 11:00:00,34.09,34.13,34.09,34.09,73600.0,27.0226,27.0543,27.0226,27.0226,73600.0
2012-08-22 11:10:00,34.09,34.12,34.08,34.1,105500.0,27.0226,27.0464,27.0147,27.0305,105500.0
2012-08-22 11:20:00,34.09,34.1,34.04,34.08,62400.0,27.0226,27.0305,26.983,27.0147,62400.0
2012-08-22 11:30:00,34.09,34.09,33.95,33.97,87500.0,27.0226,27.0226,26.9116,26.9275,87500.0
2012-08-22 11:40:00,33.98,33.98,33.95,33.95,31500.0,26.9354,26.9354,26.9116,26.9116,31500.0
2012-08-22 11:50:00,33.95,33.97,33.94,33.97,54600.0,26.9116,26.9275,26.9037,26.9275,54600.0
2012-08-22 12:00:00,33.97,33.97,33.94,33.95,46600.0,26.9275,26.9275,26.9037,26.9116,46600.0
2012-08-22 12:10:00,33.95,33.96,33.94,33.95,35100.0,26.9116,26.9196,26.9037,26.9116,35100.0
2012-08-22 12:20:00,33.96,34.0,33.95,34.0,69700.0,26.9196,26.9513,26.9116,26.9513,69700.0
2012-08-22 12:30:00,34.0,34.01,33.99,34.01,47400.0,26.9513,26.9592,26.9433,26.9592,47400.0
2012-08-22 12:40:00,34.01,34.03,34.0,34.02,38300.0,26.9592,26.975,26.9513,26.9671,38300.0
2012-08-22 12:50:00,34.02,34.02,33.98,33.99,116800.0,26.9671,26.9671,26.9354,26.9433,116800.0
2012-08-22 13:00:00,33.98,34.0,33.98,33.99,12000.0,26.9354,26.9513,26.9354,26.9433,12000.0
2012-08-22 13:10:00,33.99,34.0,33.95,33.96,33700.0,26.9433,26.9513,26.9116,26.9196,33700.0
2012-08-22 13:20:00,33.96,34.0,33.96,34.0,29500.0,26.9196,26.9513,26.9196,26.9513,29500.0
2012-08-22 13:30:00,34.0,34.01,33.99,34.01,28200.0,26.9513,26.9592,26.9433,26.9592,28200.0
2012-08-22 13:40:00,34.01,34.03,34.0,34.01,21600.0,26.9592,26.975,26.9513,26.9592,21600.0
2012-08-22 13:50:00,34.0,34.02,33.98,34.02,116100.0,26.9513,26.9671,26.9354,26.9671,116100.0
2012-08-22 14:00:00,34.03,34.14,34.03,34.06,88000.0,26.975,27.0622,26.975,26.9988,88000.0
2012-08-22 14:10:00,34.06,34.09,33.99,34.0,50800.0,26.9988,27.0226,26.9433,26.9513,50800.0
2012-08-22 14:20:00,34.0,34.02,33.95,34.01,54600.0,26.9513,26.9671,26.9116,26.9592,54600.0
2012-08-22 14:30:00,34.0,34.13,33.99,34.12,79500.0,26.9513,27.0543,26.9433,27.0464,79500.0
2012-08-22 14:40:00,34.12,34.19,34.12,34.16,45400.0,27.0464,27.1019,27.0464,27.0781,45400.0
2012-08-22 14:50:00,34.16,34.19,34.13,34.19,38300.0,27.0781,27.1019,27.0543,27.1019,38300.0
2012-08-22 15:00:00,34.19,34.22,34.17,34.22,55900.0,27.1019,27.1257,27.086,27.1257,55900.0
2012-08-22 15:10:00,34.22,34.23,34.11,34.12,39900.0,27.1257,27.1336,27.0385,27.0464,39900.0
2012-08-22 15:20:00,34.11,34.13,34.09,34.13,59300.0,27.0385,27.0543,27.0226,27.0543,59300.0
2012-08-22 15:30:00,34.11,34.14,34.09,34.12,76300.0,27.0385,27.0622,27.0226,27.0464,76300.0
2012-08-22 15:40:00,34.12,34.16,34.1,34.11,98100.0,27.0464,27.0781,27.0305,27.0385,98100.0
2012-08-22 15:50:00,34.11,34.14,34.09,34.1,205900.0,27.0385,27.0622,27.0226,27.0305,205900.0
2012-08-23 09:30:00,34.05,34.05,33.91,33.99,72000.0,26.9909,26.9909,26.8799,26.9433,72000.0
2012-08-23 09:40:00,34.0,34.03,33.95,33.98,37900.0,26.9513,26.975,26.9116,26.9354,37900.0
2012-08-23 09:50:00,33.98,34.04,33.96,33.98,24000.0,26.9354,26.983,26.9196,26.9354,24000.0
2012-08-23 10:00:00,33.97,34.02,33.96,33.99,32900.0,26.9275,26.9671,26.9196,26.9433,32900.0
2012-08-23 10:10:00,33.99,34.0,33.93,33.96,109100.0,26.9433,26.9513,26.8958,26.9196,109100.0
2012-08-23 10:20:00,33.95,34.04,33.95,33.99,37300.0,26.9116,26.983,26.9116,26.9433,37300.0
2012-08-23 10:30:00,33.99,34.02,33.95,33.98,136500.0,26.9433,26.9671,26.9116,26.9354,136500.0
2012-08-23 10:40:00,33.98,33.99,33.94,33.96,129000.0,26.9354,26.9433,26.9037,26.9196,129000.0
2012-08-23 10:50:00,33.96,33.97,33.89,33.91,30100.0,26.9196,26.9275,26.8641,26.8799,30100.0
2012-08-23 11:00:00,33.92,33.93,33.85,33.93,38300.0,26.8878,26.8958,26.8324,26.8958,38300.0
2012-08-23 11:10:00,33.92,33.99,33.9,33.96,219000.0,26.8878,26.9433,26.872,26.9196,219000.0
2012-08-23 11:20:00,33.96,33.96,33.9,33.93,77700.0,26.9196,26.9196,26.872,26.8958,77700.0
2012-08-23 11:30:00,33.92,33.92,33.86,33.86,42500.0,26.8878,26.8878,26.8403,26.8403,42500.0
2012-08-23 11:40:00,33.85,33.9,33.85,33.88,27200.0,26.8324,26.872,26.8324,26.8561,27200.0
2012-08-23 11:50:00,33.88,33.88,33.85,33.85,32200.0,26.8561,26.8561,26.8324,26.8324,32200.0
2012-08-23 12:00:00,33.85,33.86,33.78,33.79,64300.0,26.8324,26.8403,26.7769,26.7848,64300.0
2012-08-23 12:10:00,33.79,33.8,33.75,33.8,40300.0,26.7848,26.7927,26.7531,26.7927,40300.0
2012-08-23 12:20:00,33.79,33.81,33.77,33.8,53400.0,26.7848,26.8006,26.7689,26.7927,53400.0
2012-08-23 12:30:00,33.79,33.8,33.77,33.77,12900.0,26.7848,26.7927,26.7689,26.7689,12900.0
2012-08-23 12:40:00,33.77,33.81,33.74,33.79,51400.0,26.7689,26.8006,26.7452,26.7848,51400.0
2012-08-23 12:50:00,33.78,33.79,33.73,33.74,28400.0,26.7769,26.7848,26.7372,26.7452,28400.0
2012-08-23 13:00:00,33.75,33.75,33.7,33.75,16100.0,26.7531,26.7531,26.7135,26.7531,16100.0
2012-08-23 13:10:00,33.74,33.74,33.67,33.68,36400.0,26.7452,26.7452,26.6897,26.6976,36400.0
2012-08-23 13:20:00,33.68,33.7,33.63,33.64,60000.0,26.6976,26.7135,26.658,26.6659,60000.0
2012-08-23 13:30:00,33.64,33.68,33.62,33.63,36200.0,26.6659,26.6976,26.65,26.658,36200.0
2012-08-23 13:40:00,33.62,33.66,33.62,33.64,23600.0,26.65,26.6817,26.65,26.6659,23600.0
2012-08-23 13:50:00,33.65,33.66,33.61,33.61,42400.0,26.6738,26.6817,26.6421,26.6421,42400.0
2012-08-23 14:00:00,33.62,33.63,33.58,33.6,57000.0,26.65,26.658,26.6183,26.6342,57000.0
2012-08-23 14:10:00,33.6,33.6,33.57,33.58,24500.0,26.6342,26.6342,26.6104,26.6183,24500.0
2012-08-23 14:20:00,33.57,33.59,33.54,33.58,42500.0,26.6104,26.6263,26.5866,26.6183,42500.0
2012-08-23 14:30:00,33.58,33.58,33.54,33.54,56400.0,26.6183,26.6183,26.5866,26.5866,56400.0
2012-08-23 14:40:00,33.54,33.55,33.48,33.51,149700.0,26.5866,26.5946,26.5391,26.5628,149700.0
2012-08-23 14:50:00,33.5,33.51,33.46,33.48,89700.0,26.5549,26.5628,26.5232,26.5391,89700.0
2012-08-23 15:00:00,33.48,33.48,33.38,33.45,148600.0,26.5391,26.5391,26.4598,26.5153,148600.0
2012-08-23 15:10:00,33.45,33.47,33.42,33.42,74800.0,26.5153,26.5311,26.4915,26.4915,74800.0
2012-08-23 15:20:00,33.42,33.43,33.37,33.39,125200.0,26.4915,26.4994,26.4519,26.4677,125200.0
2012-08-23 15:30:00,33.4,33.44,33.39,33.4,226100.0,26.4756,26.5074,26.4677,26.4756,226100.0
2012-08-23 15:40:00,33.39,33.4,33.27,33.27,485000.0,26.4677,26.4756,26.3726,26.3726,485000.0
2012-08-23 15:50:00,33.28,33.34,33.27,33.32,576400.0,26.3805,26.4281,26.3726,26.4122,576400.0
2012-08-24 09:30:00,33.33,33.35,33.1,33.12,139800.0,26.4202,26.436,26.2378,26.2537,139800.0
2012-08-24 09:40:00,33.12,33.12,32.99,33.07,194800.0,26.2537,26.2537,26.1506,26.2141,194800.0
2012-08-24 09:50:00,33.07,33.07,32.92,32.92,88400.0,26.2141,26.2141,26.0952,26.0952,88400.0
2012-08-24 10:00:00,32.92,33.08,32.91,33.07,58200.0,26.0952,26.222,26.0872,26.2141,58200.0
2012-08-24 10:10:00,33.07,33.08,32.92,32.92,147800.0,26.2141,26.222,26.0952,26.0952,147800.0
2012-08-24 10:20:00,32.91,32.95,32.87,32.88,110200.0,26.0872,26.1189,26.0555,26.0635,110200.0
2012-08-24 10:30:00,32.89,32.99,32.86,32.98,83800.0,26.0714,26.1506,26.0476,26.1427,83800.0
2012-08-24 10:40:00,32.99,33.03,32.95,32.97,104800.0,26.1506,26.1824,26.1189,26.1348,104800.0
2012-08-24 10:50:00,32.96,33.0,32.94,32.97,65500.0,26.1269,26.1586,26.111,26.1348,65500.0
2012-08-24 11:00:00,32.98,33.03,32.98,33.0,84800.0,26.1427,26.1824,26.1427,26.1586,84800.0
2012-08-24 11:10:00,33.0,33.18,32.98,33.14,141300.0,26.1586,26.3013,26.1427,26.2696,141300.0
2012-08-24 11:20:00,33.14,33.15,33.09,33.12,74300.0,26.2696,26.2775,26.2299,26.2537,74300.0
2012-08-24 11:30:00,33.12,33.14,33.09,33.13,70300.0,26.2537,26.2696,26.2299,26.2616,70300.0
2012-08-24 11:40:00,33.13,33.13,33.09,33.13,68400.0,26.2616,26.2616,26.2299,26.2616,68400.0
2012-08-24 11:50:00,33.12,33.19,33.12,33.18,43300.0,26.2537,26.3092,26.2537,26.3013,43300.0
2012-08-24 12:00:00,33.18,33.2,33.17,33.17,34300.0,26.3013,26.3171,26.2933,26.2933,34300.0
2012-08-24 12:10:00,33.16,33.17,33.12,33.12,25200.0,26.2854,26.2933,26.2537,26.2537,25200.0
2012-08-24 12:20:00,33.13,33.17,33.13,33.15,47400.0,26.2616,26.2933,26.2616,26.2775,47400.0
2012-08-24 12:30:00,33.16,33.16,33.13,33.15,28000.0,26.2854,26.2854,26.2616,26.2775,28000.0
2012-08-24 12:40:00,33.15,33.21,33.15,33.2,36000.0,26.2775,26.325,26.2775,26.3171,36000.0
2012-08-24 12:50:00,33.2,33.24,33.19,33.19,24900.0,26.3171,26.3488,26.3092,26.3092,24900.0
2012-08-24 13:00:00,33.19,33.21,33.18,33.2,36100.0,26.3092,26.325,26.3013,26.3171,36100.0
2012-08-24 13:10:00,33.2,33.21,33.18,33.2,30400.0,26.3171,26.325,26.3013,26.3171,30400.0
2012-08-24 13:20:00,33.2,33.24,33.19,33.19,32000.0,26.3171,26.3488,26.3092,26.3092,32000.0
2012-08-24 13:30:00,33.19,33.25,33.19,33.23,33300.0,26.3092,26.3567,26.3092,26.3409,33300.0
2012-08-24 13:40:00,33.24,33.31,33.22,33.29,33700.0,26.3488,26.4043,26.333,26.3885,33700.0
2012-08-24 13:50:00,33.29,33.3,33.25,33.27,25000.0,26.3885,26.3964,26.3567,26.3726,25000.0
2012-08-24 14:00:00,33.27,33.27,33.22,33.22,27100.0,26.3726,26.3726,26.333,26.333,27100.0
2012-08-24 14:10:00,33.22,33.23,33.2,33.2,37100.0,26.333,26.3409,26.3171,26.3171,37100.0
2012-08-24 14:20:00,33.2,33.24,33.2,33.2,34100.0,26.3171,26.3488,26.3171,26.3171,34100.0
2012-08-24 14:30:00,33.21,33.21,33.16,33.16,46300.0,26.325,26.325,26.2854,26.2854,46300.0
2012-08-24 14:40:00,33.17,33.23,33.16,33.2,39200.0,26.2933,26.3409,26.2854,26.3171,39200.0
2012-08-24 14:50:00,33.2,33.2,33.15,33.15,29500.0,26.3171,26.3171,26.2775,26.2775,29500.0
2012-08-24 15:00:00,33.15,33.2,33.15,33.19,44200.0,26.2775,26.3171,26.2775,26.3092,44200.0
2012-08-24 15:10:00,33.2,33.25,33.19,33.25,56200.0,26.3171,26.3567,26.3092,26.3567,56200.0
2012-08-24 15:20:00,33.25,33.25,33.22,33.23,58900.0,26.3567,26.3567,26.333,26.3409,58900.0
2012-08-24 15:30:00,33.23,33.25,33.21,33.25,89600.0,26.3409,26.3567,26.325,26.3567,89600.0
2012-08-24 15:40:00,33.24,33.33,33.23,33.29,122900.0,26.3488,26.4202,26.3409,26.3885,122900.0
2012-08-24 15:50:00,33.3,33.3,33.22,33.25,178700.0,26.3964,26.3964,26.333,26.3567,178700.0
2012-08-27 09:30:00,33.46,33.55,33.35,33.39,102100.0,26.5232,26.5946,26.436,26.4677,102100.0
2012-08-27 09:40:00,33.39,33.41,33.27,33.33,41600.0,26.4677,26.4836,26.3726,26.4202,41600.0
2012-08-27 09:50:00,33.33,33.33,33.0,33.1,127200.0,26.4202,26.4202,26.1586,26.2378,127200.0
2012-08-27 10:00:00,33.1,33.27,33.09,33.27,50400.0,26.2378,26.3726,26.2299,26.3726,50400.0
2012-08-27 10:10:00,33.27,33.43,33.27,33.43,74300.0,26.3726,26.4994,26.3726,26.4994,74300.0
2012-08-27 10:20:00,33.42,33.65,33.37,33.65,220200.0,26.4915,26.6738,26.4519,26.6738,220200.0
2012-08-27 10:30:00,33.65,33.73,33.57,33.67,238700.0,26.6738,26.7372,26.6104,26.6897,238700.0
2012-08-27 10:40:00,33.67,33.71,33.64,33.7,148600.0,26.6897,26.7214,26.6659,26.7135,148600.0
2012-08-27 10:50:00,33.7,33.74,33.68,33.7,208500.0,26.7135,26.7452,26.6976,26.7135,208500.0
2012-08-27 11:00:00,33.7,33.81,33.69,33.78,138800.0,26.7135,26.8006,26.7055,26.7769,138800.0
2012-08-27 11:10:00,33.78,33.95,33.78,33.91,103900.0,26.7769,26.9116,26.7769,26.8799,103900.0
2012-08-27 11:20:00,33.91,33.91,33.84,33.91,95700.0,26.8799,26.8799,26.8244,26.8799,95700.0
2012-08-27 11:30:00,33.92,33.95,33.84,33.85,148600.0,26.8878,26.9116,26.8244,26.8324,148600.0
2012-08-27 11:40:00,33.85,33.89,33.85,33.87,35600.0,26.8324,26.8641,26.8324,26.8482,35600.0
2012-08-27 11:50:00,33.87,33.92,33.85,33.92,144800.0,26.8482,26.8878,26.8324,26.8878,144800.0
2012-08-27 12:00:00,33.91,33.99,33.9,33.99,65700.0,26.8799,26.9433,26.872,26.9433,65700.0
2012-08-27 12:10:00,33.98,34.05,33.96,34.01,108400.0,26.9354,26.9909,26.9196,26.9592,108400.0
2012-08-27 12:20:00,34.01,34.02,33.91,33.91,61500.0,26.9592,26.9671,26.8799,26.8799,61500.0
2012-08-27 12:30:00,33.91,33.92,33.89,33.91,40500.0,26.8799,26.8878,26.8641,26.8799,40500.0
2012-08-27 12:40:00,33.91,33.95,33.9,33.95,33800.0,26.8799,26.9116,26.872,26.9116,33800.0
2012-08-27 12:50:00,33.95,33.95,33.87,33.88,22100.0,26.9116,26.9116,26.8482,26.8561,22100.0
2012-08-27 13:00:00,33.87,33.88,33.8,33.82,35000.0,26.8482,26.8561,26.7927,26.8086,35000.0
2012-08-27 13:10:00,33.81,33.9,33.8,33.9,117600.0,26.8006,26.872,26.7927,26.872,117600.0
2012-08-27 13:20:00,33.91,33.93,33.88,33.92,20900.0,26.8799,26.8958,26.8561,26.8878,20900.0
2012-08-27 13:30:00,33.92,33.93,33.85,33.85,27000.0,26.8878,26.8958,26.8324,26.8324,27000.0
2012-08-27 13:40:00,33.85,33.87,33.85,33.86,47100.0,26.8324,26.8482,26.8324,26.8403,47100.0
2012-08-27 13:50:00,33.85,33.9,33.85,33.85,41200.0,26.8324,26.872,26.8324,26.8324,41200.0
2012-08-27 14:00:00,33.85,33.88,33.85,33.85,14400.0,26.8324,26.8561,26.8324,26.8324,14400.0
2012-08-27 14:10:00,33.85,33.98,33.84,33.85,237500.0,26.8324,26.9354,26.8244,26.8324,237500.0
2012-08-27 14:20:00,33.85,33.93,33.84,33.92,59400.0,26.8324,26.8958,26.8244,26.8878,59400.0
2012-08-27 14:30:00,33.91,33.93,33.9,33.92,28400.0,26.8799,26.8958,26.872,26.8878,28400.0
2012-08-27 14:40:00,33.92,33.93,33.9,33.91,161500.0,26.8878,26.8958,26.872,26.8799,161500.0
2012-08-27 14:50:00,33.9,33.92,33.89,33.91,408400.0,26.872,26.8878,26.8641,26.8799,408400.0
2012-08-27 15:00:00,33.91,33.92,33.86,33.91,185600.0,26.8799,26.8878,26.8403,26.8799,185600.0
2012-08-27 15:10:00,33.92,33.96,33.85,33.86,111600.0,26.8878,26.9196,26.8324,26.8403,111600.0
2012-08-27 15:20:00,33.86,33.95,33.84,33.95,151500.0,26.8403,26.9116,26.8244,26.9116,151500.0
2012-08-27 15:30:00,33.95,34.05,33.93,33.95,288200.0,26.9116,26.9909,26.8958,26.9116,288200.0
2012-08-27 15:40:00,33.95,33.97,33.89,33.91,308300.0,26.9116,26.9275,26.8641,26.8799,308300.0
2012-08-27 15:50:00,33.91,33.97,33.9,33.96,561300.0,26.8799,26.9275,26.872,26.9196,561300.0
2012-08-28 09:30:00,33.74,34.05,33.69,34.03,390900.0,26.7452,26.9909,26.7055,26.975,390900.0
2012-08-28 09:40:00,34.04,34.34,34.0,34.3,239800.0,26.983,27.2208,26.9513,27.1891,239800.0
2012-08-28 09:50:00,34.3,34.34,34.18,34.2,228900.0,27.1891,27.2208,27.0939,27.1098,228900.0
2012-08-28 10:00:00,34.21,34.29,34.13,34.27,167700.0,27.1177,27.1811,27.0543,27.1653,167700.0
2012-08-28 10:10:00,34.27,34.39,34.25,34.39,145100.0,27.1653,27.2604,27.1494,27.2604,145100.0
2012-08-28 10:20:00,34.39,34.57,34.39,34.56,291600.0,27.2604,27.4031,27.2604,27.3952,291600.0
2012-08-28 10:30:00,34.56,34.62,34.52,34.6,212500.0,27.3952,27.4427,27.3635,27.4269,212500.0
2012-08-28 10:40:00,34.6,34.62,34.55,34.6,101300.0,27.4269,27.4427,27.3872,27.4269,101300.0
2012-08-28 10:50:00,34.6,34.67,34.59,34.62,178000.0,27.4269,27.4824,27.4189,27.4427,178000.0
2012-08-28 11:00:00,34.63,34.82,34.62,34.82,245200.0,27.4507,27.6013,27.4427,27.6013,245200.0
2012-08-28 11:10:00,34.81,34.86,34.79,34.83,247000.0,27.5933,27.633,27.5775,27.6092,247000.0
2012-08-28 11:20:00,34.83,34.85,34.76,34.81,134400.0,27.6092,27.625,27.5537,27.5933,134400.0
2012-08-28 11:30:00,34.8,34.92,34.79,34.85,156200.0,27.5854,27.6805,27.5775,27.625,156200.0
2012-08-28 11:40:00,34.85,34.85,34.8,34.82,80200.0,27.625,27.625,27.5854,27.6013,80200.0
2012-08-28 11:50:00,34.81,34.83,34.79,34.82,103400.0,27.5933,27.6092,27.5775,27.6013,103400.0
2012-08-28 12:00:00,34.82,34.85,34.8,34.82,110700.0,27.6013,27.625,27.5854,27.6013,110700.0
2012-08-28 12:10:00,34.82,34.97,34.82,34.96,66500.0,27.6013,27.7202,27.6013,27.7122,66500.0
2012-08-28 12:20:00,34.94,34.97,34.91,34.94,140200.0,27.6964,27.7202,27.6726,27.6964,140200.0
2012-08-28 12:30:00,34.94,35.0,34.88,34.95,161600.0,27.6964,27.7439,27.6488,27.7043,161600.0
2012-08-28 12:40:00,34.95,35.11,34.95,35.11,129800.0,27.7043,27.8311,27.7043,27.8311,129800.0
2012-08-28 12:50:00,35.11,35.24,35.11,35.18,192200.0,27.8311,27.9342,27.8311,27.8866,192200.0
2012-08-28 13:00:00,35.18,35.18,35.01,35.02,104300.0,27.8866,27.8866,27.7519,27.7598,104300.0
2012-08-28 13:10:00,35.02,35.08,34.98,35.01,118000.0,27.7598,27.8074,27.7281,27.7519,118000.0
2012-08-28 13:20:00,35.01,35.05,35.0,35.01,48400.0,27.7519,27.7836,27.7439,27.7519,48400.0
2012-08-28 13:30:00,35.0,35.03,34.99,35.02,67000.0,27.7439,27.7677,27.736,27.7598,67000.0
2012-08-28 13:40:00,35.03,35.04,34.99,35.02,42000.0,27.7677,27.7757,27.736,27.7598,42000.0
2012-08-28 13:50:00,35.02,35.02,34.94,35.0,108400.0,27.7598,27.7598,27.6964,27.7439,108400.0
2012-08-28 14:00:00,35.0,35.08,34.99,35.06,100200.0,27.7439,27.8074,27.736,27.7915,100200.0
2012-08-28 14:10:00,35.06,35.07,35.05,35.05,28500.0,27.7915,27.7994,27.7836,27.7836,28500.0
2012-08-28 14:20:00,35.05,35.19,35.05,35.13,118700.0,27.7836,27.8946,27.7836,27.847,118700.0
2012-08-28 14:30:00,35.13,35.14,35.07,35.12,65100.0,27.847,27.8549,27.7994,27.8391,65100.0
2012-08-28 14:40:00,35.12,35.17,35.06,35.09,102800.0,27.8391,27.8787,27.7915,27.8153,102800.0
2012-08-28 14:50:00,35.09,35.09,34.99,35.0,71900.0,27.8153,27.8153,27.736,27.7439,71900.0
2012-08-28 15:00:00,35.0,35.09,35.0,35.09,80500.0,27.7439,27.8153,27.7439,27.8153,80500.0
2012-08-28 15:10:00,35.09,35.12,35.05,35.11,165500.0,27.8153,27.8391,27.7836,27.8311,165500.0
2012-08-28 15:20:00,35.11,35.13,35.01,35.07,131300.0,27.8311,27.847,27.7519,27.7994,131300.0
2012-08-28 15:30:00,35.07,35.07,35.0,35.02,141700.0,27.7994,27.7994,27.7439,27.7598,141700.0
2012-08-28 15:40:00,35.03,35.04,34.99,35.01,396500.0,27.7677,27.7757,27.736,27.7519,396500.0
2012-08-28 15:50:00,35.01,35.01,34.99,35.0,339500.0,27.7519,27.7519,27.736,27.7439,339500.0
2012-08-29 09:30:00,34.95,35.12,34.92,35.06,144400.0,27.7043,27.8391,27.6805,27.7915,144400.0
2012-08-29 09:40:00,35.06,35.16,35.03,35.15,135400.0,27.7915,27.8708,27.7677,27.8628,135400.0
2012-08-29 09:50:00,35.15,35.2,35.02,35.07,102500.0,27.8628,27.9025,27.7598,27.7994,102500.0
2012-08-29 10:00:00,35.07,35.12,35.05,35.07,51900.0,27.7994,27.8391,27.7836,27.7994,51900.0
2012-08-29 10:10:00,35.08,35.14,35.07,35.09,122200.0,27.8074,27.8549,27.7994,27.8153,122200.0
2012-08-29 10:20:00,35.09,35.14,35.09,35.14,44000.0,27.8153,27.8549,27.8153,27.8549,44000.0
2012-08-29 10:30:00,35.13,35.17,35.1,35.15,132800.0,27.847,27.8787,27.8232,27.8628,132800.0
2012-08-29 10:40:00,35.14,35.18,35.09,35.1,96200.0,27.8549,27.8866,27.8153,27.8232,96200.0
2012-08-29 10:50:00,35.1,35.11,35.02,35.03,157700.0,27.8232,27.8311,27.7598,27.7677,157700.0
2012-08-29 11:00:00,35.04,35.12,35.03,35.09,79700.0,27.7757,27.8391,27.7677,27.8153,79700.0
2012-08-29 11:10:00,35.09,35.14,35.08,35.14,113100.0,27.8153,27.8549,27.8074,27.8549,113100.0
2012-08-29 11:20:00,35.14,35.15,35.09,35.12,160800.0,27.8549,27.8628,27.8153,27.8391,160800.0
2012-08-29 11:30:00,35.12,35.13,35.09,35.12,31200.0,27.8391,27.847,27.8153,27.8391,31200.0
2012-08-29 11:40:00,35.13,35.19,35.13,35.17,45400.0,27.847,27.8946,27.847,27.8787,45400.0
2012-08-29 11:50:00,35.17,35.19,35.14,35.15,33700.0,27.8787,27.8946,27.8549,27.8628,33700.0
2012-08-29 12:00:00,35.16,35.22,35.15,35.16,61500.0,27.8708,27.9183,27.8628,27.8708,61500.0
2012-08-29 12:10:00,35.16,35.22,35.15,35.21,171400.0,27.8708,27.9183,27.8628,27.9104,171400.0
2012-08-29 12:20:00,35.21,35.25,35.21,35.24,78500.0,27.9104,27.9421,27.9104,27.9342,78500.0
2012-08-29 12:30:00,35.24,35.3,35.23,35.29,118200.0,27.9342,27.9817,27.9263,27.9738,118200.0
2012-08-29 12:40:00,35.3,35.38,35.29,35.37,134900.0,27.9817,28.0452,27.9738,28.0372,134900.0
2012-08-29 12:50:00,35.37,35.4,35.37,35.4,66500.0,28.0372,28.061,28.0372,28.061,66500.0
2012-08-29 13:00:00,35.39,35.4,35.29,35.29,41500.0,28.0531,28.061,27.9738,27.9738,41500.0
2012-08-29 13:10:00,35.29,35.36,35.28,35.28,40600.0,27.9738,28.0293,27.9659,27.9659,40600.0
2012-08-29 13:20:00,35.28,35.31,35.24,35.24,42500.0,27.9659,27.9897,27.9342,27.9342,42500.0
2012-08-29 13:30:00,35.25,35.26,35.2,35.21,35200.0,27.9421,27.95,27.9025,27.9104,35200.0
2012-08-29 13:40:00,35.22,35.25,35.22,35.25,36800.0,27.9183,27.9421,27.9183,27.9421,36800.0
2012-08-29 13:50:00,35.24,35.26,35.24,35.26,77000.0,27.9342,27.95,27.9342,27.95,77000.0
2012-08-29 14:00:00,35.26,35.27,35.25,35.27,75500.0,27.95,27.958,27.9421,27.958,75500.0
2012-08-29 14:10:00,35.27,35.27,35.25,35.26,38500.0,27.958,27.958,27.9421,27.95,38500.0
2012-08-29 14:20:00,35.25,35.26,35.22,35.23,68000.0,27.9421,27.95,27.9183,27.9263,68000.0
2012-08-29 14:30:00,35.23,35.24,35.18,35.23,57600.0,27.9263,27.9342,27.8866,27.9263,57600.0
2012-08-29 14:40:00,35.24,35.25,35.2,35.2,37400.0,27.9342,27.9421,27.9025,27.9025,37400.0
2012-08-29 14:50:00,35.2,35.25,35.2,35.25,70500.0,27.9025,27.9421,27.9025,27.9421,70500.0
2012-08-29 15:00:00,35.25,35.27,35.24,35.26,52100.0,27.9421,27.958,27.9342,27.95,52100.0
2012-08-29 15:10:00,35.26,35.26,35.24,35.25,48300.0,27.95,27.95,27.9342,27.9421,48300.0
2012-08-29 15:20:00,35.25,35.26,35.22,35.24,59700.0,27.9421,27.95,27.9183,27.9342,59700.0
2012-08-29 15:30:00,35.24,35.25,35.18,35.19,78900.0,27.9342,27.9421,27.8866,27.8946,78900.0
2012-08-29 15:40:00,35.19,35.22,35.16,35.17,218900.0,27.8946,27.9183,27.8708,27.8787,218900.0
2012-08-29 15:50:00,35.17,35.2,35.16,35.18,238500.0,27.8787,27.9025,27.8708,27.8866,238500.0
2012-08-30 09:30:00,35.02,35.07,34.89,35.0,63700.0,27.7598,27.7994,27.6567,27.7439,63700.0
2012-08-30 09:40:00,35.01,35.05,34.94,35.01,39300.0,27.7519,27.7836,27.6964,27.7519,39300.0
2012-08-30 09:50:00,35.0,35.03,34.99,35.01,49500.0,27.7439,27.7677,27.736,27.7519,49500.0
2012-08-30 10:00:00,35.0,35.02,34.9,34.95,80700.0,27.7439,27.7598,27.6647,27.7043,80700.0
2012-08-30 10:10:00,34.96,35.05,34.96,34.98,39900.0,27.7122,27.7836,27.7122,27.7281,39900.0
2012-08-30 10:20:00,34.98,34.98,34.83,34.87,53500.0,27.7281,27.7281,27.6092,27.6409,53500.0
2012-08-30 10:30:00,34.86,34.92,34.85,34.87,26400.0,27.633,27.6805,27.625,27.6409,26400.0
2012-08-30 10:40:00,34.87,34.91,34.85,34.91,49700.0,27.6409,27.6726,27.625,27.6726,49700.0
2012-08-30 10:50:00,34.91,34.95,34.88,34.94,85000.0,27.6726,27.7043,27.6488,27.6964,85000.0
2012-08-30 11:00:00,34.94,35.03,34.94,35.03,50100.0,27.6964,27.7677,27.6964,27.7677,50100.0
2012-08-30 11:10:00,35.03,35.11,35.02,35.1,58800.0,27.7677,27.8311,27.7598,27.8232,58800.0
2012-08-30 11:20:00,35.11,35.13,35.07,35.12,81800.0,27.8311,27.847,27.7994,27.8391,81800.0
2012-08-30 11:30:00,35.11,35.13,35.1,35.12,49300.0,27.8311,27.847,27.8232,27.8391,49300.0
2012-08-30 11:40:00,35.12,35.15,35.05,35.06,32100.0,27.8391,27.8628,27.7836,27.7915,32100.0
2012-08-30 11:50:00,35.05,35.08,35.04,35.06,22800.0,27.7836,27.8074,27.7757,27.7915,22800.0
2012-08-30 12:00:00,35.04,35.04,35.01,35.02,18600.0,27.7757,27.7757,27.7519,27.7598,18600.0
2012-08-30 12:10:00,35.02,35.02,34.98,35.0,43400.0,27.7598,27.7598,27.7281,27.7439,43400.0
2012-08-30 12:20:00,35.0,35.0,34.96,34.96,17800.0,27.7439,27.7439,27.7122,27.7122,17800.0
2012-08-30 12:30:00,34.96,35.07,34.96,35.06,108900.0,27.7122,27.7994,27.7122,27.7915,108900.0
2012-08-30 12:40:00,35.06,35.14,35.05,35.13,12500.0,27.7915,27.8549,27.7836,27.847,12500.0
2012-08-30 12:50:00,35.14,35.19,35.13,35.19,21000.0,27.8549,27.8946,27.847,27.8946,21000.0
2012-08-30 13:00:00,35.18,35.18,35.14,35.16,25000.0,27.8866,27.8866,27.8549,27.8708,25000.0
2012-08-30 13:10:00,35.15,35.15,35.11,35.12,18500.0,27.8628,27.8628,27.8311,27.8391,18500.0
2012-08-30 13:20:00,35.11,35.12,35.08,35.12,19700.0,27.8311,27.8391,27.8074,27.8391,19700.0
2012-08-30 13:30:00,35.12,35.16,35.11,35.15,25200.0,27.8391,27.8708,27.8311,27.8628,25200.0
2012-08-30 13:40:00,35.15,35.16,35.13,35.16,22700.0,27.8628,27.8708,27.847,27.8708,22700.0
2012-08-30 13:50:00,35.15,35.17,35.13,35.16,19600.0,27.8628,27.8787,27.847,27.8708,19600.0
2012-08-30 14:00:00,35.16,35.19,35.14,35.18,32500.0,27.8708,27.8946,27.8549,27.8866,32500.0
2012-08-30 14:10:00,35.18,35.19,35.14,35.16,27900.0,27.8866,27.8946,27.8549,27.8708,27900.0
2012-08-30 14:20:00,35.15,35.16,35.13,35.14,38300.0,27.8628,27.8708,27.847,27.8549,38300.0
2012-08-30 14:30:00,35.14,35.15,35.06,35.07,40600.0,27.8549,27.8628,27.7915,27.7994,40600.0
2012-08-30 14:40:00,35.06,35.08,35.04,35.07,37000.0,27.7915,27.8074,27.7757,27.7994,37000.0
2012-08-30 14:50:00,35.07,35.07,35.04,35.05,47800.0,27.7994,27.7994,27.7757,27.7836,47800.0
2012-08-30 15:00:00,35.05,35.06,35.03,35.04,50200.0,27.7836,27.7915,27.7677,27.7757,50200.0
2012-08-30 15:10:00,35.05,35.06,35.04,35.04,33700.0,27.7836,27.7915,27.7757,27.7757,33700.0
2012-08-30 15:20:00,35.04,35.05,35.03,35.05,55000.0,27.7757,27.7836,27.7677,27.7836,55000.0
2012-08-30 15:30:00,35.05,35.13,35.04,35.11,73100.0,27.7836,27.847,27.7757,27.8311,73100.0
2012-08-30 15:40:00,35.11,35.15,35.04,35.06,128600.0,27.8311,27.8628,27.7757,27.7915,128600.0
2012-08-30 15:50:00,35.06,35.06,35.0,35.02,142400.0,27.7915,27.7915,27.7439,27.7598,142400.0
2012-08-31 09:30:00,35.06,35.12,34.96,35.1,122000.0,27.7915,27.8391,27.7122,27.8232,122000.0
2012-08-31 09:40:00,35.1,35.1,35.01,35.03,72700.0,27.8232,27.8232,27.7519,27.7677,72700.0
2012-08-31 09:50:00,35.03,35.03,34.96,34.97,82900.0,27.7677,27.7677,27.7122,27.7202,82900.0
2012-08-31 10:00:00,34.97,35.0,34.74,34.75,149000.0,27.7202,27.7439,27.5378,27.5458,149000.0
2012-08-31 10:10:00,34.75,35.01,34.72,34.98,213600.0,27.5458,27.7519,27.522,27.7281,213600.0
2012-08-31 10:20:00,34.99,35.11,34.98,35.05,109100.0,27.736,27.8311,27.7281,27.7836,109100.0
2012-08-31 10:30:00,35.04,35.11,34.96,34.99,94800.0,27.7757,27.8311,27.7122,27.736,94800.0
2012-08-31 10:40:00,35.0,35.05,34.99,35.0,40400.0,27.7439,27.7836,27.736,27.7439,40400.0
2012-08-31 10:50:00,35.01,35.09,34.96,35.08,84000.0,27.7519,27.8153,27.7122,27.8074,84000.0
2012-08-31 11:00:00,35.09,35.18,35.07,35.09,40000.0,27.8153,27.8866,27.7994,27.8153,40000.0
2012-08-31 11:10:00,35.09,35.09,35.01,35.06,31200.0,27.8153,27.8153,27.7519,27.7915,31200.0
2012-08-31 11:20:00,35.06,35.11,34.94,34.94,57500.0,27.7915,27.8311,27.6964,27.6964,57500.0
2012-08-31 11:30:00,34.94,34.99,34.94,34.95,30900.0,27.6964,27.736,27.6964,27.7043,30900.0
2012-08-31 11:40:00,34.96,34.97,34.94,34.97,35400.0,27.7122,27.7202,27.6964,27.7202,35400.0
2012-08-31 11:50:00,34.96,34.99,34.89,34.9,40300.0,27.7122,27.736,27.6567,27.6647,40300.0
2012-08-31 12:00:00,34.89,34.94,34.81,34.81,50400.0,27.6567,27.6964,27.5933,27.5933,50400.0
2012-08-31 12:10:00,34.81,34.81,34.71,34.74,40900.0,27.5933,27.5933,27.5141,27.5378,40900.0
2012-08-31 12:20:00,34.73,34.76,34.7,34.73,24400.0,27.5299,27.5537,27.5061,27.5299,24400.0
2012-08-31 12:30:00,34.73,34.79,34.71,34.73,20500.0,27.5299,27.5775,27.5141,27.5299,20500.0
2012-08-31 12:40:00,34.73,34.73,34.7,34.71,13500.0,27.5299,27.5299,27.5061,27.5141,13500.0
2012-08-31 12:50:00,34.7,34.75,34.7,34.74,21500.0,27.5061,27.5458,27.5061,27.5378,21500.0
2012-08-31 13:00:00,34.74,34.77,34.73,34.74,29600.0,27.5378,27.5616,27.5299,27.5378,29600.0
2012-08-31 13:10:00,34.74,34.74,34.65,34.67,60800.0,27.5378,27.5378,27.4665,27.4824,60800.0
2012-08-31 13:20:00,34.68,34.68,34.65,34.66,30600.0,27.4903,27.4903,27.4665,27.4744,30600.0
2012-08-31 13:30:00,34.66,34.68,34.65,34.66,35900.0,27.4744,27.4903,27.4665,27.4744,35900.0
2012-08-31 13:40:00,34.66,34.7,34.65,34.7,27500.0,27.4744,27.5061,27.4665,27.5061,27500.0
2012-08-31 13:50:00,34.69,34.78,34.69,34.75,38300.0,27.4982,27.5696,27.4982,27.5458,38300.0
2012-08-31 14:00:00,34.76,34.8,34.75,34.76,34000.0,27.5537,27.5854,27.5458,27.5537,34000.0
2012-08-31 14:10:00,34.76,34.83,34.74,34.83,37600.0,27.5537,27.6092,27.5378,27.6092,37600.0
2012-08-31 14:20:00,34.83,34.87,34.83,34.84,42600.0,27.6092,27.6409,27.6092,27.6171,42600.0
2012-08-31 14:30:00,34.85,34.87,34.83,34.83,24100.0,27.625,27.6409,27.6092,27.6092,24100.0
2012-08-31 14:40:00,34.83,34.83,34.77,34.77,60100.0,27.6092,27.6092,27.5616,27.5616,60100.0
2012-08-31 14:50:00,34.78,34.78,34.74,34.78,56100.0,27.5696,27.5696,27.5378,27.5696,56100.0
2012-08-31 15:00:00,34.78,34.78,34.67,34.67,48200.0,27.5696,27.5696,27.4824,27.4824,48200.0
2012-08-31 15:10:00,34.67,34.68,34.65,34.65,67300.0,27.4824,27.4903,27.4665,27.4665,67300.0
2012-08-31 15:20:00,34.65,34.7,34.65,34.69,58200.0,27.4665,27.5061,27.4665,27.4982,58200.0
2012-08-31 15:30:00,34.69,34.73,34.64,34.71,130500.0,27.4982,27.5299,27.4586,27.5141,130500.0
2012-08-31 15:40:00,34.71,34.73,34.65,34.67,125900.0,27.5141,27.5299,27.4665,27.4824,125900.0
2012-08-31 15:50:00,34.66,34.74,34.65,34.68,247400.0,27.4744,27.5378,27.4665,27.4903,247400.0
2012-09-04 09:30:00,34.6,34.64,34.48,34.59,167100.0,27.4269,27.4586,27.3317,27.4189,167100.0
2012-09-04 09:40:00,34.59,34.62,34.55,34.61,105900.0,27.4189,27.4427,27.3872,27.4348,105900.0
2012-09-04 09:50:00,34.62,34.67,34.54,34.55,53600.0,27.4427,27.4824,27.3793,27.3872,53600.0
2012-09-04 10:00:00,34.54,34.62,34.51,34.54,207600.0,27.3793,27.4427,27.3555,27.3793,207600.0
2012-09-04 10:10:00,34.54,34.54,34.44,34.47,68500.0,27.3793,27.3793,27.3,27.3238,68500.0
2012-09-04 10:20:00,34.47,34.5,34.43,34.48,91900.0,27.3238,27.3476,27.2921,27.3317,91900.0
2012-09-04 10:30:00,34.47,34.51,34.41,34.49,81100.0,27.3238,27.3555,27.2763,27.3397,81100.0
2012-09-04 10:40:00,34.49,34.52,34.48,34.51,117900.0,27.3397,27.3635,27.3317,27.3555,117900.0
2012-09-04 10:50:00,34.52,34.59,34.47,34.51,101300.0,27.3635,27.4189,27.3238,27.3555,101300.0
2012-09-04 11:00:00,34.51,34.51,34.46,34.47,49200.0,27.3555,27.3555,27.3159,27.3238,49200.0
2012-09-04 11:10:00,34.46,34.51,34.45,34.51,56100.0,27.3159,27.3555,27.308,27.3555,56100.0
2012-09-04 11:20:00,34.51,34.52,34.47,34.51,42000.0,27.3555,27.3635,27.3238,27.3555,42000.0
2012-09-04 11:30:00,34.52,34.53,34.48,34.51,37500.0,27.3635,27.3714,27.3317,27.3555,37500.0
2012-09-04 11:40:00,34.5,34.51,34.48,34.48,17700.0,27.3476,27.3555,27.3317,27.3317,17700.0
2012-09-04 11:50:00,34.49,34.51,34.46,34.47,39300.0,27.3397,27.3555,27.3159,27.3238,39300.0
2012-09-04 12:00:00,34.48,34.49,34.45,34.45,29800.0,27.3317,27.3397,27.308,27.308,29800.0
2012-09-04 12:10:00,34.45,34.52,34.45,34.51,36000.0,27.308,27.3635,27.308,27.3555,36000.0
2012-09-04 12:20:00,34.51,34.53,34.5,34.53,112600.0,27.3555,27.3714,27.3476,27.3714,112600.0
2012-09-04 12:30:00,34.53,34.55,34.53,34.55,22600.0,27.3714,27.3872,27.3714,27.3872,22600.0
2012-09-04 12:40:00,34.55,34.61,34.55,34.59,38400.0,27.3872,27.4348,27.3872,27.4189,38400.0
2012-09-04 12:50:00,34.59,34.62,34.58,34.62,38600.0,27.4189,27.4427,27.411,27.4427,38600.0
2012-09-04 13:00:00,34.62,34.65,34.61,34.65,26200.0,27.4427,27.4665,27.4348,27.4665,26200.0
2012-09-04 13:10:00,34.65,34.67,34.63,34.65,37000.0,27.4665,27.4824,27.4507,27.4665,37000.0
2012-09-04 13:20:00,34.65,34.66,34.64,34.66,28600.0,27.4665,27.4744,27.4586,27.4744,28600.0
2012-09-04 13:30:00,34.66,34.68,34.65,34.68,32800.0,27.4744,27.4903,27.4665,27.4903,32800.0
2012-09-04 13:40:00,34.68,34.68,34.66,34.66,23300.0,27.4903,27.4903,27.4744,27.4744,23300.0
2012-09-04 13:50:00,34.67,34.67,34.65,34.65,15300.0,27.4824,27.4824,27.4665,27.4665,15300.0
2012-09-04 14:00:00,34.66,34.71,34.64,34.71,35200.0,27.4744,27.5141,27.4586,27.5141,35200.0
2012-09-04 14:10:00,34.71,34.78,34.71,34.78,48500.0,27.5141,27.5696,27.5141,27.5696,48500.0
2012-09-04 14:20:00,34.79,34.82,34.79,34.81,50300.0,27.5775,27.6013,27.5775,27.5933,50300.0
2012-09-04 14:30:00,34.81,35.0,34.81,34.97,109200.0,27.5933,27.7439,27.5933,27.7202,109200.0
2012-09-04 14:40:00,34.97,34.98,34.93,34.95,49800.0,27.7202,27.7281,27.6885,27.7043,49800.0
2012-09-04 14:50:00,34.94,34.96,34.89,34.89,40600.0,27.6964,27.7122,27.6567,27.6567,40600.0
2012-09-04 15:00:00,34.89,34.9,34.83,34.86,54700.0,27.6567,27.6647,27.6092,27.633,54700.0
2012-09-04 15:10:00,34.87,34.89,34.85,34.87,53300.0,27.6409,27.6567,27.625,27.6409,53300.0
2012-09-04 15:20:00,34.87,34.92,34.85,34.91,68000.0,27.6409,27.6805,27.625,27.6726,68000.0
2012-09-04 15:30:00,34.92,34.92,34.87,34.88,173000.0,27.6805,27.6805,27.6409,27.6488,173000.0
2012-09-04 15:40:00,34.88,34.89,34.83,34.83,119400.0,27.6488,27.6567,27.6092,27.6092,119400.0
2012-09-04 15:50:00,34.83,34.84,34.79,34.8,168800.0,27.6092,27.6171,27.5775,27.5854,168800.0
2012-09-05 09:30:00,34.8,34.88,34.75,34.75,73100.0,27.5854,27.6488,27.5458,27.5458,73100.0
2012-09-05 09:40:00,34.74,34.76,34.69,34.74,46500.0,27.5378,27.5537,27.4982,27.5378,46500.0
2012-09-05 09:50:00,34.73,34.73,34.63,34.63,84600.0,27.5299,27.5299,27.4507,27.4507,84600.0
2012-09-05 10:00:00,34.63,34.73,34.62,34.68,38800.0,27.4507,27.5299,27.4427,27.4903,38800.0
2012-09-05 10:10:00,34.7,34.77,34.68,34.75,96500.0,27.5061,27.5616,27.4903,27.5458,96500.0
2012-09-05 10:20:00,34.75,34.83,34.75,34.83,72100.0,27.5458,27.6092,27.5458,27.6092,72100.0
2012-09-05 10:30:00,34.84,34.92,34.84,34.88,130800.0,27.6171,27.6805,27.6171,27.6488,130800.0
2012-09-05 10:40:00,34.89,34.89,34.69,34.7,71700.0,27.6567,27.6567,27.4982,27.5061,71700.0
2012-09-05 10:50:00,34.7,34.72,34.65,34.65,82900.0,27.5061,27.522,27.4665,27.4665,82900.0
2012-09-05 11:00:00,34.65,34.73,34.62,34.7,45300.0,27.4665,27.5299,27.4427,27.5061,45300.0
2012-09-05 11:10:00,34.7,34.8,34.69,34.8,44300.0,27.5061,27.5854,27.4982,27.5854,44300.0
2012-09-05 11:20:00,34.81,34.81,34.71,34.79,41900.0,27.5933,27.5933,27.5141,27.5775,41900.0
2012-09-05 11:30:00,34.78,34.8,34.73,34.73,37800.0,27.5696,27.5854,27.5299,27.5299,37800.0
2012-09-05 11:40:00,34.74,34.77,34.73,34.74,57900.0,27.5378,27.5616,27.5299,27.5378,57900.0
2012-09-05 11:50:00,34.74,34.74,34.68,34.74,45600.0,27.5378,27.5378,27.4903,27.5378,45600.0
2012-09-05 12:00:00,34.74,34.75,34.69,34.73,39600.0,27.5378,27.5458,27.4982,27.5299,39600.0
2012-09-05 12:10:00,34.74,34.76,34.71,34.72,28400.0,27.5378,27.5537,27.5141,27.522,28400.0
2012-09-05 12:20:00,34.72,34.73,34.72,34.73,2500.0,27.522,27.5299,27.522,27.5299,2500.0
2012-09-05 12:30:00,34.73,34.73,34.69,34.7,21800.0,27.5299,27.5299,27.4982,27.5061,21800.0
2012-09-05 12:40:00,34.7,34.73,34.7,34.73,50100.0,27.5061,27.5299,27.5061,27.5299,50100.0
2012-09-05 12:50:00,34.73,34.77,34.72,34.73,91400.0,27.5299,27.5616,27.522,27.5299,91400.0
2012-09-05 13:00:00,34.73,34.75,34.69,34.69,34500.0,27.5299,27.5458,27.4982,27.4982,34500.0
2012-09-05 13:10:00,34.7,34.71,34.69,34.7,27900.0,27.5061,27.5141,27.4982,27.5061,27900.0
2012-09-05 13:20:00,34.7,34.7,34.67,34.68,34800.0,27.5061,27.5061,27.4824,27.4903,34800.0
2012-09-05 13:30:00,34.68,34.69,34.64,34.65,48900.0,27.4903,27.4982,27.4586,27.4665,48900.0
2012-09-05 13:40:00,34.65,34.65,34.57,34.62,60100.0,27.4665,27.4665,27.4031,27.4427,60100.0
2012-09-05 13:50:00,34.61,34.69,34.6,34.67,52600.0,27.4348,27.4982,27.4269,27.4824,52600.0
2012-09-05 14:00:00,34.68,34.68,34.64,34.68,74600.0,27.4903,27.4903,27.4586,27.4903,74600.0
2012-09-05 14:10:00,34.68,34.69,34.65,34.67,44500.0,27.4903,27.4982,27.4665,27.4824,44500.0
2012-09-05 14:20:00,34.68,34.72,34.67,34.7,33400.0,27.4903,27.522,27.4824,27.5061,33400.0
2012-09-05 14:30:00,34.71,34.8,34.7,34.77,79400.0,27.5141,27.5854,27.5061,27.5616,79400.0
2012-09-05 14:40:00,34.77,34.78,34.72,34.72,27100.0,27.5616,27.5696,27.522,27.522,27100.0
2012-09-05 14:50:00,34.73,34.74,34.7,34.72,62600.0,27.5299,27.5378,27.5061,27.522,62600.0
2012-09-05 15:00:00,34.72,34.72,34.65,34.68,76300.0,27.522,27.522,27.4665,27.4903,76300.0
2012-09-05 15:10:00,34.68,34.7,34.66,34.69,67100.0,27.4903,27.5061,27.4744,27.4982,67100.0
2012-09-05 15:20:00,34.69,34.7,34.66,34.68,55400.0,27.4982,27.5061,27.4744,27.4903,55400.0
2012-09-05 15:30:00,34.69,34.76,34.68,34.74,105700.0,27.4982,27.5537,27.4903,27.5378,105700.0
2012-09-05 15:40:00,34.74,34.77,34.73,34.76,101800.0,27.5378,27.5616,27.5299,27.5537,101800.0
2012-09-05 15:50:00,34.76,34.76,34.73,34.74,167900.0,27.5537,27.5537,27.5299,27.5378,167900.0
2012-09-06 09:30:00,34.88,35.18,34.88,35.14,121300.0,27.6488,27.8866,27.6488,27.8549,121300.0
2012-09-06 09:40:00,35.16,35.18,35.07,35.16,53600.0,27.8708,27.8866,27.7994,27.8708,53600.0
2012-09-06 09:50:00,35.16,35.19,35.1,35.15,119300.0,27.8708,27.8946,27.8232,27.8628,119300.0
2012-09-06 10:00:00,35.15,35.35,35.14,35.34,134700.0,27.8628,28.0214,27.8549,28.0135,134700.0
2012-09-06 10:10:00,35.34,35.4,35.27,35.27,178300.0,28.0135,28.061,27.958,27.958,178300.0
2012-09-06 10:20:00,35.27,35.29,35.22,35.29,194300.0,27.958,27.9738,27.9183,27.9738,194300.0
2012-09-06 10:30:00,35.3,35.5,35.3,35.49,119500.0,27.9817,28.1403,27.9817,28.1324,119500.0
2012-09-06 10:40:00,35.49,35.5,35.41,35.46,89300.0,28.1324,28.1403,28.0689,28.1086,89300.0
2012-09-06 10:50:00,35.47,35.54,35.44,35.52,74300.0,28.1165,28.172,28.0927,28.1561,74300.0
2012-09-06 11:00:00,35.52,35.56,35.5,35.56,129300.0,28.1561,28.1878,28.1403,28.1878,129300.0
2012-09-06 11:10:00,35.56,35.59,35.54,35.58,135300.0,28.1878,28.2116,28.172,28.2037,135300.0
2012-09-06 11:20:00,35.58,35.63,35.57,35.62,99100.0,28.2037,28.2433,28.1958,28.2354,99100.0
2012-09-06 11:30:00,35.62,35.72,35.62,35.71,62800.0,28.2354,28.3147,28.2354,28.3067,62800.0
2012-09-06 11:40:00,35.71,35.73,35.63,35.69,93000.0,28.3067,28.3226,28.2433,28.2909,93000.0
2012-09-06 11:50:00,35.69,35.77,35.69,35.73,58800.0,28.2909,28.3543,28.2909,28.3226,58800.0
2012-09-06 12:00:00,35.72,35.77,35.71,35.77,62000.0,28.3147,28.3543,28.3067,28.3543,62000.0
2012-09-06 12:10:00,35.77,35.78,35.76,35.77,20700.0,28.3543,28.3622,28.3464,28.3543,20700.0
2012-09-06 12:20:00,35.77,35.78,35.74,35.78,74400.0,28.3543,28.3622,28.3305,28.3622,74400.0
2012-09-06 12:30:00,35.78,35.85,35.77,35.85,80300.0,28.3622,28.4177,28.3543,28.4177,80300.0
2012-09-06 12:40:00,35.85,35.86,35.84,35.84,62600.0,28.4177,28.4257,28.4098,28.4098,62600.0
2012-09-06 12:50:00,35.85,35.91,35.84,35.89,87600.0,28.4177,28.4653,28.4098,28.4494,87600.0
2012-09-06 13:00:00,35.88,35.95,35.88,35.94,139300.0,28.4415,28.497,28.4415,28.4891,139300.0
2012-09-06 13:10:00,35.94,36.03,35.94,36.02,128100.0,28.4891,28.5604,28.4891,28.5525,128100.0
2012-09-06 13:20:00,36.02,36.06,36.01,36.04,103300.0,28.5525,28.5842,28.5446,28.5683,103300.0
2012-09-06 13:30:00,36.04,36.05,36.02,36.03,125100.0,28.5683,28.5763,28.5525,28.5604,125100.0
2012-09-06 13:40:00,36.04,36.12,36.03,36.11,153700.0,28.5683,28.6318,28.5604,28.6238,153700.0
2012-09-06 13:50:00,36.12,36.21,36.11,36.2,135600.0,28.6318,28.7031,28.6238,28.6952,135600.0
2012-09-06 14:00:00,36.19,36.23,36.16,36.18,210000.0,28.6872,28.7189,28.6635,28.6793,210000.0
2012-09-06 14:10:00,36.17,36.19,36.02,36.03,237300.0,28.6714,28.6872,28.5525,28.5604,237300.0
2012-09-06 14:20:00,36.03,36.04,35.92,35.98,125500.0,28.5604,28.5683,28.4732,28.5208,125500.0
2012-09-06 14:30:00,35.98,36.04,35.97,36.01,80800.0,28.5208,28.5683,28.5128,28.5446,80800.0
2012-09-06 14:40:00,36.01,36.08,36.0,36.06,87600.0,28.5446,28.6,28.5366,28.5842,87600.0
2012-09-06 14:50:00,36.06,36.07,36.01,36.05,142300.0,28.5842,28.5921,28.5446,28.5763,142300.0
2012-09-06 15:00:00,36.05,36.08,36.0,36.06,132900.0,28.5763,28.6,28.5366,28.5842,132900.0
2012-09-06 15:10:00,36.06,36.08,36.0,36.01,206700.0,28.5842,28.6,28.5366,28.5446,206700.0
2012-09-06 15:20:00,36.01,36.02,35.99,36.0,164700.0,28.5446,28.5525,28.5287,28.5366,164700.0
2012-09-06 15:30:00,36.0,36.05,35.98,35.98,234300.0,28.5366,28.5763,28.5208,28.5208,234300.0
2012-09-06 15:40:00,35.98,36.01,35.95,35.99,288600.0,28.5208,28.5446,28.497,28.5287,288600.0
2012-09-06 15:50:00,35.99,36.0,35.9,35.93,469900.0,28.5287,28.5366,28.4574,28.4811,469900.0
2012-09-07 09:30:00,36.1,36.39,36.06,36.37,96300.0,28.6159,28.8458,28.5842,28.8299,96300.0
2012-09-07 09:40:00,36.36,36.5,36.33,36.46,157500.0,28.822,28.933,28.7982,28.9013,157500.0
2012-09-07 09:50:00,36.47,36.49,36.39,36.48,128400.0,28.9092,28.925,28.8458,28.9171,128400.0
2012-09-07 10:00:00,36.48,36.5,36.36,36.49,158000.0,28.9171,28.933,28.822,28.925,158000.0
2012-09-07 10:10:00,36.49,36.56,36.46,36.55,347700.0,28.925,28.9805,28.9013,28.9726,347700.0
2012-09-07 10:20:00,36.55,36.68,36.55,36.66,74300.0,28.9726,29.0757,28.9726,29.0598,74300.0
2012-09-07 10:30:00,36.66,36.73,36.58,36.71,91500.0,29.0598,29.1153,28.9964,29.0994,91500.0
2012-09-07 10:40:00,36.71,36.73,36.64,36.66,51000.0,29.0994,29.1153,29.0439,29.0598,51000.0
2012-09-07 10:50:00,36.65,36.69,36.64,36.66,26100.0,29.0519,29.0836,29.0439,29.0598,26100.0
2012-09-07 11:00:00,36.65,36.67,36.56,36.57,142100.0,29.0519,29.0677,28.9805,28.9885,142100.0
2012-09-07 11:10:00,36.58,36.63,36.46,36.49,110900.0,28.9964,29.036,28.9013,28.925,110900.0
2012-09-07 11:20:00,36.49,36.5,36.44,36.47,53100.0,28.925,28.933,28.8854,28.9092,53100.0
2012-09-07 11:30:00,36.48,36.54,36.44,36.53,122600.0,28.9171,28.9647,28.8854,28.9568,122600.0
2012-09-07 11:40:00,36.53,36.63,36.53,36.58,139300.0,28.9568,29.036,28.9568,28.9964,139300.0
2012-09-07 11:50:00,36.58,36.6,36.56,36.6,28600.0,28.9964,29.0122,28.9805,29.0122,28600.0
2012-09-07 12:00:00,36.59,36.64,36.59,36.63,45100.0,29.0043,29.0439,29.0043,29.036,45100.0
2012-09-07 12:10:00,36.63,36.74,36.62,36.72,70500.0,29.036,29.1232,29.0281,29.1074,70500.0
2012-09-07 12:20:00,36.73,36.78,36.71,36.72,104200.0,29.1153,29.1549,29.0994,29.1074,104200.0
2012-09-07 12:30:00,36.71,36.72,36.65,36.65,28900.0,29.0994,29.1074,29.0519,29.0519,28900.0
2012-09-07 12:40:00,36.66,36.74,36.65,36.74,52900.0,29.0598,29.1232,29.0519,29.1232,52900.0
2012-09-07 12:50:00,36.74,36.78,36.73,36.78,45000.0,29.1232,29.1549,29.1153,29.1549,45000.0
2012-09-07 13:00:00,36.78,36.79,36.75,36.77,65100.0,29.1549,29.1628,29.1311,29.147,65100.0
2012-09-07 13:10:00,36.76,36.85,36.76,36.85,89200.0,29.1391,29.2104,29.1391,29.2104,89200.0
2012-09-07 13:20:00,36.84,36.9,36.81,36.9,95700.0,29.2025,29.25,29.1787,29.25,95700.0
2012-09-07 13:30:00,36.89,36.9,36.84,36.85,43900.0,29.2421,29.25,29.2025,29.2104,43900.0
2012-09-07 13:40:00,36.86,36.87,36.82,36.84,116800.0,29.2183,29.2263,29.1866,29.2025,116800.0
2012-09-07 13:50:00,36.84,36.87,36.82,36.87,42700.0,29.2025,29.2263,29.1866,29.2263,42700.0
2012-09-07 14:00:00,36.87,36.89,36.83,36.89,74300.0,29.2263,29.2421,29.1946,29.2421,74300.0
2012-09-07 14:10:00,36.87,36.93,36.87,36.92,68500.0,29.2263,29.2738,29.2263,29.2659,68500.0
2012-09-07 14:20:00,36.93,36.94,36.86,36.87,50100.0,29.2738,29.2818,29.2183,29.2263,50100.0
2012-09-07 14:30:00,36.87,36.9,36.86,36.9,52200.0,29.2263,29.25,29.2183,29.25,52200.0
2012-09-07 14:40:00,36.9,36.93,36.89,36.92,79400.0,29.25,29.2738,29.2421,29.2659,79400.0
2012-09-07 14:50:00,36.91,36.95,36.9,36.92,111200.0,29.258,29.2897,29.25,29.2659,111200.0
2012-09-07 15:00:00,36.91,36.92,36.86,36.88,100100.0,29.258,29.2659,29.2183,29.2342,100100.0
2012-09-07 15:10:00,36.88,36.9,36.84,36.88,129800.0,29.2342,29.25,29.2025,29.2342,129800.0
2012-09-07 15:20:00,36.89,37.02,36.88,37.01,229200.0,29.2421,29.3452,29.2342,29.3372,229200.0
2012-09-07 15:30:00,37.01,37.06,36.97,36.97,277100.0,29.3372,29.3769,29.3055,29.3055,277100.0
2012-09-07 15:40:00,36.98,37.05,36.92,37.04,516200.0,29.3135,29.3689,29.2659,29.361,516200.0
2012-09-07 15:50:00,37.05,37.07,37.02,37.05,388900.0,29.3689,29.3848,29.3452,29.3689,388900.0
2012-09-10 09:30:00,37.07,37.07,36.9,36.92,84800.0,29.3848,29.3848,29.25,29.2659,84800.0
2012-09-10 09:40:00,36.92,36.96,36.86,36.93,83900.0,29.2659,29.2976,29.2183,29.2738,83900.0
2012-09-10 09:50:00,36.93,36.95,36.79,36.8,113600.0,29.2738,29.2897,29.1628,29.1708,113600.0
2012-09-10 10:00:00,36.8,36.89,36.76,36.77,196300.0,29.1708,29.2421,29.1391,29.147,196300.0
2012-09-10 10:10:00,36.76,36.8,36.74,36.75,51600.0,29.1391,29.1708,29.1232,29.1311,51600.0
2012-09-10 10:20:00,36.76,36.85,36.7,36.85,200600.0,29.1391,29.2104,29.0915,29.2104,200600.0
2012-09-10 10:30:00,36.86,36.87,36.81,36.85,76600.0,29.2183,29.2263,29.1787,29.2104,76600.0
2012-09-10 10:40:00,36.85,36.85,36.81,36.83,46700.0,29.2104,29.2104,29.1787,29.1946,46700.0
2012-09-10 10:50:00,36.82,36.85,36.8,36.81,130800.0,29.1866,29.2104,29.1708,29.1787,130800.0
2012-09-10 11:00:00,36.8,36.82,36.77,36.82,104900.0,29.1708,29.1866,29.147,29.1866,104900.0
2012-09-10 11:10:00,36.81,36.82,36.77,36.78,95500.0,29.1787,29.1866,29.147,29.1549,95500.0
2012-09-10 11:20:00,36.79,36.79,36.71,36.77,150500.0,29.1628,29.1628,29.0994,29.147,150500.0
2012-09-10 11:30:00,36.77,36.81,36.76,36.8,57300.0,29.147,29.1787,29.1391,29.1708,57300.0
2012-09-10 11:40:00,36.81,36.82,36.8,36.82,30500.0,29.1787,29.1866,29.1708,29.1866,30500.0
2012-09-10 11:50:00,36.82,36.83,36.66,36.66,72300.0,29.1866,29.1946,29.0598,29.0598,72300.0
2012-09-10 12:00:00,36.66,36.69,36.65,36.65,61200.0,29.0598,29.0836,29.0519,29.0519,61200.0
2012-09-10 12:10:00,36.65,36.66,36.58,36.64,153100.0,29.0519,29.0598,28.9964,29.0439,153100.0
2012-09-10 12:20:00,36.65,36.74,36.64,36.73,54200.0,29.0519,29.1232,29.0439,29.1153,54200.0
2012-09-10 12:30:00,36.72,36.8,36.71,36.79,85800.0,29.1074,29.1708,29.0994,29.1628,85800.0
2012-09-10 12:40:00,36.79,36.85,36.78,36.85,38100.0,29.1628,29.2104,29.1549,29.2104,38100.0
2012-09-10 12:50:00,36.84,36.85,36.81,36.82,29100.0,29.2025,29.2104,29.1787,29.1866,29100.0
2012-09-10 13:00:00,36.82,36.84,36.8,36.8,45200.0,29.1866,29.2025,29.1708,29.1708,45200.0
2012-09-10 13:10:00,36.8,36.88,36.79,36.86,43800.0,29.1708,29.2342,29.1628,29.2183,43800.0
2012-09-10 13:20:00,36.86,36.86,36.84,36.85,43700.0,29.2183,29.2183,29.2025,29.2104,43700.0
2012-09-10 13:30:00,36.85,36.86,36.83,36.84,37700.0,29.2104,29.2183,29.1946,29.2025,37700.0
2012-09-10 13:40:00,36.83,36.83,36.76,36.76,48900.0,29.1946,29.1946,29.1391,29.1391,48900.0
2012-09-10 13:50:00,36.77,36.77,36.73,36.74,36900.0,29.147,29.147,29.1153,29.1232,36900.0
2012-09-10 14:00:00,36.73,36.75,36.73,36.73,30100.0,29.1153,29.1311,29.1153,29.1153,30100.0
2012-09-10 14:10:00,36.74,36.75,36.68,36.68,59400.0,29.1232,29.1311,29.0757,29.0757,59400.0
2012-09-10 14:20:00,36.68,36.72,36.68,36.71,38500.0,29.0757,29.1074,29.0757,29.0994,38500.0
2012-09-10 14:30:00,36.7,36.74,36.7,36.71,48600.0,29.0915,29.1232,29.0915,29.0994,48600.0
2012-09-10 14:40:00,36.7,36.7,36.65,36.67,58300.0,29.0915,29.0915,29.0519,29.0677,58300.0
2012-09-10 14:50:00,36.67,36.72,36.64,36.69,76300.0,29.0677,29.1074,29.0439,29.0836,76300.0
2012-09-10 15:00:00,36.68,36.69,36.65,36.67,64200.0,29.0757,29.0836,29.0519,29.0677,64200.0
2012-09-10 15:10:00,36.66,36.67,36.61,36.62,62100.0,29.0598,29.0677,29.0202,29.0281,62100.0
2012-09-10 15:20:00,36.61,36.65,36.56,36.63,89500.0,29.0202,29.0519,28.9805,29.036,89500.0
2012-09-10 15:30:00,36.62,36.62,36.6,36.62,102000.0,29.0281,29.0281,29.0122,29.0281,102000.0
2012-09-10 15:40:00,36.62,36.62,36.49,36.49,221800.0,29.0281,29.0281,28.925,28.925,221800.0
2012-09-10 15:50:00,36.49,36.54,36.49,36.53,227800.0,28.925,28.9647,28.925,28.9568,227800.0
2012-09-11 09:30:00,36.72,36.72,36.54,36.61,111800.0,29.1074,29.1074,28.9647,29.0202,111800.0
2012-09-11 09:40:00,36.62,36.74,36.57,36.74,62200.0,29.0281,29.1232,28.9885,29.1232,62200.0
2012-09-11 09:50:00,36.76,36.83,36.74,36.82,83500.0,29.1391,29.1946,29.1232,29.1866,83500.0
2012-09-11 10:00:00,36.83,36.86,36.75,36.77,45300.0,29.1946,29.2183,29.1311,29.147,45300.0
2012-09-11 10:10:00,36.77,36.8,36.7,36.76,117400.0,29.147,29.1708,29.0915,29.1391,117400.0
2012-09-11 10:20:00,36.75,36.84,36.73,36.84,100300.0,29.1311,29.2025,29.1153,29.2025,100300.0
2012-09-11 10:30:00,36.84,36.87,36.8,36.82,67100.0,29.2025,29.2263,29.1708,29.1866,67100.0
2012-09-11 10:40:00,36.83,36.91,36.79,36.9,287900.0,29.1946,29.258,29.1628,29.25,287900.0
2012-09-11 10:50:00,36.89,36.94,36.87,36.91,67600.0,29.2421,29.2818,29.2263,29.258,67600.0
2012-09-11 11:00:00,36.9,36.95,36.9,36.95,42300.0,29.25,29.2897,29.25,29.2897,42300.0
2012-09-11 11:10:00,36.95,37.05,36.93,37.05,87400.0,29.2897,29.3689,29.2738,29.3689,87400.0
2012-09-11 11:20:00,37.05,37.11,37.0,37.11,205600.0,29.3689,29.4165,29.3293,29.4165,205600.0
2012-09-11 11:30:00,37.1,37.12,37.04,37.09,106000.0,29.4086,29.4244,29.361,29.4007,106000.0
2012-09-11 11:40:00,37.08,37.15,37.08,37.14,82900.0,29.3927,29.4482,29.3927,29.4403,82900.0
2012-09-11 11:50:00,37.14,37.17,37.12,37.15,41900.0,29.4403,29.4641,29.4244,29.4482,41900.0
2012-09-11 12:00:00,37.14,37.15,37.06,37.07,36800.0,29.4403,29.4482,29.3769,29.3848,36800.0
2012-09-11 12:10:00,37.07,37.07,36.93,36.94,72000.0,29.3848,29.3848,29.2738,29.2818,72000.0
2012-09-11 12:20:00,36.94,36.99,36.89,36.98,65700.0,29.2818,29.3214,29.2421,29.3135,65700.0
2012-09-11 12:30:00,36.99,37.09,36.98,37.08,38500.0,29.3214,29.4007,29.3135,29.3927,38500.0
2012-09-11 12:40:00,37.09,37.11,37.05,37.06,44900.0,29.4007,29.4165,29.3689,29.3769,44900.0
2012-09-11 12:50:00,37.06,37.1,37.05,37.1,57700.0,29.3769,29.4086,29.3689,29.4086,57700.0
2012-09-11 13:00:00,37.1,37.17,37.08,37.15,67600.0,29.4086,29.4641,29.3927,29.4482,67600.0
2012-09-11 13:10:00,37.15,37.19,37.12,37.19,47600.0,29.4482,29.4799,29.4244,29.4799,47600.0
2012-09-11 13:20:00,37.18,37.2,37.16,37.18,33200.0,29.472,29.4878,29.4561,29.472,33200.0
2012-09-11 13:30:00,37.18,37.18,37.1,37.1,19200.0,29.472,29.472,29.4086,29.4086,19200.0
2012-09-11 13:40:00,37.1,37.1,37.06,37.08,39900.0,29.4086,29.4086,29.3769,29.3927,39900.0
2012-09-11 13:50:00,37.08,37.13,37.06,37.08,132000.0,29.3927,29.4324,29.3769,29.3927,132000.0
2012-09-11 14:00:00,37.07,37.09,37.05,37.08,43200.0,29.3848,29.4007,29.3689,29.3927,43200.0
2012-09-11 14:10:00,37.08,37.11,37.07,37.11,78500.0,29.3927,29.4165,29.3848,29.4165,78500.0
2012-09-11 14:20:00,37.1,37.11,37.03,37.04,44200.0,29.4086,29.4165,29.3531,29.361,44200.0
2012-09-11 14:30:00,37.03,37.05,37.02,37.02,70200.0,29.3531,29.3689,29.3452,29.3452,70200.0
2012-09-11 14:40:00,37.02,37.03,36.95,36.95,80600.0,29.3452,29.3531,29.2897,29.2897,80600.0
2012-09-11 14:50:00,36.95,37.03,36.9,37.0,138600.0,29.2897,29.3531,29.25,29.3293,138600.0
2012-09-11 15:00:00,36.99,37.01,36.93,36.93,85400.0,29.3214,29.3372,29.2738,29.2738,85400.0
2012-09-11 15:10:00,36.93,36.95,36.89,36.91,58300.0,29.2738,29.2897,29.2421,29.258,58300.0
2012-09-11 15:20:00,36.92,36.92,36.86,36.88,129200.0,29.2659,29.2659,29.2183,29.2342,129200.0
2012-09-11 15:30:00,36.88,36.95,36.88,36.88,98400.0,29.2342,29.2897,29.2342,29.2342,98400.0
2012-09-11 15:40:00,36.88,36.9,36.84,36.9,136700.0,29.2342,29.25,29.2025,29.25,136700.0
2012-09-11 15:50:00,36.89,36.91,36.88,36.89,224200.0,29.2421,29.258,29.2342,29.2421,224200.0
2012-09-12 09:30:00,37.13,37.2,36.92,36.92,104300.0,29.4324,29.4878,29.2659,29.2659,104300.0
2012-09-12 09:40:00,36.92,36.99,36.87,36.95,33400.0,29.2659,29.3214,29.2263,29.2897,33400.0
2012-09-12 09:50:00,36.96,36.96,36.81,36.85,58600.0,29.2976,29.2976,29.1787,29.2104,58600.0
2012-09-12 10:00:00,36.88,36.92,36.82,36.9,89200.0,29.2342,29.2659,29.1866,29.25,89200.0
2012-09-12 10:10:00,36.91,36.96,36.89,36.93,49200.0,29.258,29.2976,29.2421,29.2738,49200.0
2012-09-12 10:20:00,36.93,36.93,36.8,36.8,29900.0,29.2738,29.2738,29.1708,29.1708,29900.0
2012-09-12 10:30:00,36.8,36.81,36.75,36.75,38200.0,29.1708,29.1787,29.1311,29.1311,38200.0
2012-09-12 10:40:00,36.75,36.76,36.66,36.67,76800.0,29.1311,29.1391,29.0598,29.0677,76800.0
2012-09-12 10:50:00,36.66,36.75,36.64,36.72,69300.0,29.0598,29.1311,29.0439,29.1074,69300.0
2012-09-12 11:00:00,36.72,36.8,36.72,36.79,36700.0,29.1074,29.1708,29.1074,29.1628,36700.0
2012-09-12 11:10:00,36.8,36.81,36.78,36.8,22100.0,29.1708,29.1787,29.1549,29.1708,22100.0
2012-09-12 11:20:00,36.8,36.84,36.74,36.74,53300.0,29.1708,29.2025,29.1232,29.1232,53300.0
2012-09-12 11:30:00,36.75,36.79,36.74,36.74,34500.0,29.1311,29.1628,29.1232,29.1232,34500.0
2012-09-12 11:40:00,36.74,36.76,36.73,36.75,22900.0,29.1232,29.1391,29.1153,29.1311,22900.0
2012-09-12 11:50:00,36.75,36.8,36.75,36.79,29900.0,29.1311,29.1708,29.1311,29.1628,29900.0
2012-09-12 12:00:00,36.8,36.83,36.79,36.8,22800.0,29.1708,29.1946,29.1628,29.1708,22800.0
2012-09-12 12:10:00,36.8,36.88,36.8,36.87,34000.0,29.1708,29.2342,29.1708,29.2263,34000.0
2012-09-12 12:20:00,36.87,36.9,36.86,36.9,34500.0,29.2263,29.25,29.2183,29.25,34500.0
2012-09-12 12:30:00,36.89,36.9,36.88,36.9,37400.0,29.2421,29.25,29.2342,29.25,37400.0
2012-09-12 12:40:00,36.89,36.91,36.88,36.89,37300.0,29.2421,29.258,29.2342,29.2421,37300.0
2012-09-12 12:50:00,36.89,36.93,36.89,36.91,21200.0,29.2421,29.2738,29.2421,29.258,21200.0
2012-09-12 13:00:00,36.91,36.99,36.9,36.98,45100.0,29.258,29.3214,29.25,29.3135,45100.0
2012-09-12 13:10:00,36.98,36.99,36.89,36.91,68100.0,29.3135,29.3214,29.2421,29.258,68100.0
2012-09-12 13:20:00,36.91,36.96,36.87,36.88,69700.0,29.258,29.2976,29.2263,29.2342,69700.0
2012-09-12 13:30:00,36.89,36.9,36.85,36.87,86800.0,29.2421,29.25,29.2104,29.2263,86800.0
2012-09-12 13:40:00,36.86,36.95,36.83,36.92,87000.0,29.2183,29.2897,29.1946,29.2659,87000.0
2012-09-12 13:50:00,36.93,36.94,36.9,36.91,30200.0,29.2738,29.2818,29.25,29.258,30200.0
2012-09-12 14:00:00,36.91,36.92,36.85,36.86,121400.0,29.258,29.2659,29.2104,29.2183,121400.0
2012-09-12 14:10:00,36.86,36.86,36.75,36.76,82700.0,29.2183,29.2183,29.1311,29.1391,82700.0
2012-09-12 14:20:00,36.75,36.82,36.73,36.78,74600.0,29.1311,29.1866,29.1153,29.1549,74600.0
2012-09-12 14:30:00,36.78,36.8,36.76,36.8,94200.0,29.1549,29.1708,29.1391,29.1708,94200.0
2012-09-12 14:40:00,36.79,36.79,36.75,36.75,31700.0,29.1628,29.1628,29.1311,29.1311,31700.0
2012-09-12 14:50:00,36.75,36.81,36.75,36.79,39000.0,29.1311,29.1787,29.1311,29.1628,39000.0
2012-09-12 15:00:00,36.8,36.81,36.73,36.75,62300.0,29.1708,29.1787,29.1153,29.1311,62300.0
2012-09-12 15:10:00,36.76,36.79,36.73,36.77,51700.0,29.1391,29.1628,29.1153,29.147,51700.0
2012-09-12 15:20:00,36.77,36.81,36.77,36.8,59300.0,29.147,29.1787,29.147,29.1708,59300.0
2012-09-12 15:30:00,36.81,36.85,36.78,36.85,197400.0,29.1787,29.2104,29.1549,29.2104,197400.0
2012-09-12 15:40:00,36.85,36.9,36.84,36.87,189600.0,29.2104,29.25,29.2025,29.2263,189600.0
2012-09-12 15:50:00,36.86,36.89,36.84,36.87,167400.0,29.2183,29.2421,29.2025,29.2263,167400.0
2012-09-13 09:30:00,36.53,36.81,36.53,36.79,116000.0,28.9568,29.1787,28.9568,29.1628,116000.0
2012-09-13 09:40:00,36.79,36.87,36.77,36.81,87200.0,29.1628,29.2263,29.147,29.1787,87200.0
2012-09-13 09:50:00,36.81,36.93,36.8,36.93,89700.0,29.1787,29.2738,29.1708,29.2738,89700.0
2012-09-13 10:00:00,36.93,36.95,36.86,36.91,56800.0,29.2738,29.2897,29.2183,29.258,56800.0
2012-09-13 10:10:00,36.92,37.0,36.92,36.94,76300.0,29.2659,29.3293,29.2659,29.2818,76300.0
2012-09-13 10:20:00,36.95,36.99,36.91,36.96,98600.0,29.2897,29.3214,29.258,29.2976,98600.0
2012-09-13 10:30:00,36.96,36.98,36.89,36.98,430700.0,29.2976,29.3135,29.2421,29.3135,430700.0
2012-09-13 10:40:00,36.98,36.98,36.97,36.97,58700.0,29.3135,29.3135,29.3055,29.3055,58700.0
2012-09-13 10:50:00,36.97,36.98,36.94,36.96,69700.0,29.3055,29.3135,29.2818,29.2976,69700.0
2012-09-13 11:00:00,36.96,36.98,36.96,36.98,51500.0,29.2976,29.3135,29.2976,29.3135,51500.0
2012-09-13 11:10:00,36.98,36.98,36.96,36.98,39400.0,29.3135,29.3135,29.2976,29.3135,39400.0
2012-09-13 11:20:00,36.98,36.98,36.93,36.93,61400.0,29.3135,29.3135,29.2738,29.2738,61400.0
2012-09-13 11:30:00,36.94,36.96,36.91,36.93,79600.0,29.2818,29.2976,29.258,29.2738,79600.0
2012-09-13 11:40:00,36.94,36.98,36.94,36.98,48000.0,29.2818,29.3135,29.2818,29.3135,48000.0
2012-09-13 11:50:00,36.98,36.98,36.96,36.98,29300.0,29.3135,29.3135,29.2976,29.3135,29300.0
2012-09-13 12:00:00,36.98,36.98,36.96,36.97,46700.0,29.3135,29.3135,29.2976,29.3055,46700.0
2012-09-13 12:10:00,36.98,36.98,36.93,36.98,51200.0,29.3135,29.3135,29.2738,29.3135,51200.0
2012-09-13 12:20:00,36.98,37.05,36.97,37.0,296600.0,29.3135,29.3689,29.3055,29.3293,296600.0
2012-09-13 12:30:00,37.0,37.28,36.98,37.13,168700.0,29.3293,29.5513,29.3135,29.4324,168700.0
2012-09-13 12:40:00,37.14,37.44,37.13,37.3,311800.0,29.4403,29.6781,29.4324,29.5671,311800.0
2012-09-13 12:50:00,37.3,37.34,37.23,37.31,81100.0,29.5671,29.5988,29.5116,29.575,81100.0
2012-09-13 13:00:00,37.32,37.38,37.26,37.3,73800.0,29.583,29.6305,29.5354,29.5671,73800.0
2012-09-13 13:10:00,37.31,37.34,37.23,37.3,62300.0,29.575,29.5988,29.5116,29.5671,62300.0
2012-09-13 13:20:00,37.29,37.38,37.27,37.38,110700.0,29.5592,29.6305,29.5433,29.6305,110700.0
2012-09-13 13:30:00,37.38,37.44,37.37,37.39,100000.0,29.6305,29.6781,29.6226,29.6385,100000.0
2012-09-13 13:40:00,37.38,37.4,37.35,37.37,81200.0,29.6305,29.6464,29.6068,29.6226,81200.0
2012-09-13 13:50:00,37.37,37.45,37.36,37.39,65900.0,29.6226,29.686,29.6147,29.6385,65900.0
2012-09-13 14:00:00,37.39,37.48,37.39,37.46,75900.0,29.6385,29.7098,29.6385,29.6939,75900.0
2012-09-13 14:10:00,37.47,37.54,37.47,37.54,67100.0,29.7019,29.7574,29.7019,29.7574,67100.0
2012-09-13 14:20:00,37.55,37.7,37.54,37.65,63700.0,29.7653,29.8842,29.7574,29.8446,63700.0
2012-09-13 14:30:00,37.65,37.68,37.57,37.57,71900.0,29.8446,29.8683,29.7811,29.7811,71900.0
2012-09-13 14:40:00,37.57,37.7,37.57,37.7,156700.0,29.7811,29.8842,29.7811,29.8842,156700.0
2012-09-13 14:50:00,37.69,37.73,37.68,37.72,184200.0,29.8763,29.908,29.8683,29.9,184200.0
2012-09-13 15:00:00,37.72,37.77,37.7,37.75,167100.0,29.9,29.9397,29.8842,29.9238,167100.0
2012-09-13 15:10:00,37.76,37.83,37.75,37.8,242800.0,29.9318,29.9872,29.9238,29.9635,242800.0
2012-09-13 15:20:00,37.8,37.88,37.8,37.86,164700.0,29.9635,30.0269,29.9635,30.011,164700.0
2012-09-13 15:30:00,37.86,37.87,37.78,37.81,194500.0,30.011,30.0189,29.9476,29.9714,194500.0
2012-09-13 15:40:00,37.82,37.86,37.73,37.77,243000.0,29.9793,30.011,29.908,29.9397,243000.0
2012-09-13 15:50:00,37.78,37.82,37.74,37.81,334000.0,29.9476,29.9793,29.9159,29.9714,334000.0
2012-09-14 09:30:00,37.71,37.8,37.62,37.77,173900.0,29.8921,29.9635,29.8208,29.9397,173900.0
2012-09-14 09:40:00,37.77,37.78,37.74,37.77,130600.0,29.9397,29.9476,29.9159,29.9397,130600.0
2012-09-14 09:50:00,37.76,37.83,37.72,37.81,164000.0,29.9318,29.9872,29.9,29.9714,164000.0
2012-09-14 10:00:00,37.82,37.93,37.82,37.89,102700.0,29.9793,30.0665,29.9793,30.0348,102700.0
2012-09-14 10:10:00,37.89,38.09,37.88,38.08,121600.0,30.0348,30.1933,30.0269,30.1854,121600.0
2012-09-14 10:20:00,38.08,38.14,38.08,38.1,170800.0,30.1854,30.233,30.1854,30.2013,170800.0
2012-09-14 10:30:00,38.09,38.1,38.04,38.1,103900.0,30.1933,30.2013,30.1537,30.2013,103900.0
2012-09-14 10:40:00,38.1,38.11,37.93,37.94,158200.0,30.2013,30.2092,30.0665,30.0744,158200.0
2012-09-14 10:50:00,37.94,37.95,37.83,37.84,85600.0,30.0744,30.0824,29.9872,29.9952,85600.0
2012-09-14 11:00:00,37.84,37.94,37.79,37.87,82800.0,29.9952,30.0744,29.9555,30.0189,82800.0
2012-09-14 11:10:00,37.88,37.93,37.82,37.86,54300.0,30.0269,30.0665,29.9793,30.011,54300.0
2012-09-14 11:20:00,37.86,37.92,37.86,37.91,81300.0,30.011,30.0586,30.011,30.0507,81300.0
2012-09-14 11:30:00,37.92,37.97,37.89,37.92,46600.0,30.0586,30.0982,30.0348,30.0586,46600.0
2012-09-14 11:40:00,37.92,37.96,37.88,37.88,78500.0,30.0586,30.0903,30.0269,30.0269,78500.0
2012-09-14 11:50:00,37.88,37.93,37.86,37.92,72700.0,30.0269,30.0665,30.011,30.0586,72700.0
2012-09-14 12:00:00,37.92,37.95,37.87,37.92,86300.0,30.0586,30.0824,30.0189,30.0586,86300.0
2012-09-14 12:10:00,37.93,38.0,37.91,38.0,59800.0,30.0665,30.122,30.0507,30.122,59800.0
2012-09-14 12:20:00,38.0,38.03,37.97,37.98,35500.0,30.122,30.1458,30.0982,30.1061,35500.0
2012-09-14 12:30:00,37.98,38.02,37.94,37.94,84100.0,30.1061,30.1378,30.0744,30.0744,84100.0
2012-09-14 12:40:00,37.95,37.96,37.89,37.95,154300.0,30.0824,30.0903,30.0348,30.0824,154300.0
2012-09-14 12:50:00,37.94,38.03,37.93,37.93,61600.0,30.0744,30.1458,30.0665,30.0665,61600.0
2012-09-14 13:00:00,37.92,38.03,37.91,37.99,89600.0,30.0586,30.1458,30.0507,30.1141,89600.0
2012-09-14 13:10:00,37.99,38.0,37.89,37.93,83000.0,30.1141,30.122,30.0348,30.0665,83000.0
2012-09-14 13:20:00,37.93,37.96,37.88,37.94,83000.0,30.0665,30.0903,30.0269,30.0744,83000.0
2012-09-14 13:30:00,37.94,37.98,37.89,37.96,110400.0,30.0744,30.1061,30.0348,30.0903,110400.0
2012-09-14 13:40:00,37.95,38.03,37.93,37.99,66000.0,30.0824,30.1458,30.0665,30.1141,66000.0
2012-09-14 13:50:00,37.99,38.09,37.97,38.06,66400.0,30.1141,30.1933,30.0982,30.1696,66400.0
2012-09-14 14:00:00,38.07,38.09,37.97,37.98,28200.0,30.1775,30.1933,30.0982,30.1061,28200.0
2012-09-14 14:10:00,37.98,38.0,37.91,37.92,71400.0,30.1061,30.122,30.0507,30.0586,71400.0
2012-09-14 14:20:00,37.92,37.99,37.89,37.97,39800.0,30.0586,30.1141,30.0348,30.0982,39800.0
2012-09-14 14:30:00,37.96,37.98,37.92,37.95,134700.0,30.0903,30.1061,30.0586,30.0824,134700.0
2012-09-14 14:40:00,37.95,38.03,37.94,38.02,108100.0,30.0824,30.1458,30.0744,30.1378,108100.0
2012-09-14 14:50:00,38.02,38.07,37.94,38.04,82800.0,30.1378,30.1775,30.0744,30.1537,82800.0
2012-09-14 15:00:00,38.03,38.03,37.96,38.0,99200.0,30.1458,30.1458,30.0903,30.122,99200.0
2012-09-14 15:10:00,38.0,38.0,37.94,37.95,76300.0,30.122,30.122,30.0744,30.0824,76300.0
2012-09-14 15:20:00,37.95,37.96,37.85,37.96,45800.0,30.0824,30.0903,30.0031,30.0903,45800.0
2012-09-14 15:30:00,37.96,37.96,37.87,37.88,83100.0,30.0903,30.0903,30.0189,30.0269,83100.0
2012-09-14 15:40:00,37.88,37.92,37.8,37.83,134200.0,30.0269,30.0586,29.9635,29.9872,134200.0
2012-09-14 15:50:00,37.82,37.96,37.82,37.95,239700.0,29.9793,30.0903,29.9793,30.0824,239700.0
2012-09-17 09:30:00,37.95,37.95,37.77,37.89,58200.0,30.0824,30.0824,29.9397,30.0348,58200.0
2012-09-17 09:40:00,37.89,37.93,37.65,37.67,42900.0,30.0348,30.0665,29.8446,29.8604,42900.0
2012-09-17 09:50:00,37.65,37.67,37.6,37.64,41400.0,29.8446,29.8604,29.8049,29.8366,41400.0
2012-09-17 10:00:00,37.63,37.69,37.55,37.58,105100.0,29.8287,29.8763,29.7653,29.7891,105100.0
2012-09-17 10:10:00,37.56,37.63,37.56,37.61,50700.0,29.7732,29.8287,29.7732,29.8128,50700.0
2012-09-17 10:20:00,37.59,37.7,37.58,37.7,38400.0,29.797,29.8842,29.7891,29.8842,38400.0
2012-09-17 10:30:00,37.7,37.75,37.6,37.6,104600.0,29.8842,29.9238,29.8049,29.8049,104600.0
2012-09-17 10:40:00,37.6,37.68,37.57,37.59,90300.0,29.8049,29.8683,29.7811,29.797,90300.0
2012-09-17 10:50:00,37.6,37.68,37.55,37.66,37200.0,29.8049,29.8683,29.7653,29.8525,37200.0
2012-09-17 11:00:00,37.66,37.67,37.57,37.57,22300.0,29.8525,29.8604,29.7811,29.7811,22300.0
2012-09-17 11:10:00,37.58,37.58,37.48,37.58,85000.0,29.7891,29.7891,29.7098,29.7891,85000.0
2012-09-17 11:20:00,37.58,37.61,37.57,37.57,32200.0,29.7891,29.8128,29.7811,29.7811,32200.0
2012-09-17 11:30:00,37.57,37.7,37.57,37.66,51800.0,29.7811,29.8842,29.7811,29.8525,51800.0
2012-09-17 11:40:00,37.66,37.76,37.66,37.72,54800.0,29.8525,29.9318,29.8525,29.9,54800.0
2012-09-17 11:50:00,37.73,37.76,37.66,37.68,50400.0,29.908,29.9318,29.8525,29.8683,50400.0
2012-09-17 12:00:00,37.67,37.69,37.65,37.67,24400.0,29.8604,29.8763,29.8446,29.8604,24400.0
2012-09-17 12:10:00,37.67,37.69,37.62,37.63,26300.0,29.8604,29.8763,29.8208,29.8287,26300.0
2012-09-17 12:20:00,37.62,37.7,37.61,37.66,77400.0,29.8208,29.8842,29.8128,29.8525,77400.0
2012-09-17 12:30:00,37.65,37.68,37.63,37.67,17600.0,29.8446,29.8683,29.8287,29.8604,17600.0
2012-09-17 12:40:00,37.67,37.7,37.66,37.7,26800.0,29.8604,29.8842,29.8525,29.8842,26800.0
2012-09-17 12:50:00,37.69,37.72,37.66,37.71,34700.0,29.8763,29.9,29.8525,29.8921,34700.0
2012-09-17 13:00:00,37.7,37.75,37.67,37.72,75600.0,29.8842,29.9238,29.8604,29.9,75600.0
2012-09-17 13:10:00,37.71,37.73,37.69,37.71,21300.0,29.8921,29.908,29.8763,29.8921,21300.0
2012-09-17 13:20:00,37.72,37.74,37.67,37.7,41100.0,29.9,29.9159,29.8604,29.8842,41100.0
2012-09-17 13:30:00,37.71,37.75,37.71,37.72,29100.0,29.8921,29.9238,29.8921,29.9,29100.0
2012-09-17 13:40:00,37.71,37.72,37.67,37.69,18300.0,29.8921,29.9,29.8604,29.8763,18300.0
2012-09-17 13:50:00,37.69,37.73,37.64,37.73,52400.0,29.8763,29.908,29.8366,29.908,52400.0
2012-09-17 14:00:00,37.72,37.72,37.62,37.64,78800.0,29.9,29.9,29.8208,29.8366,78800.0
2012-09-17 14:10:00,37.64,37.7,37.59,37.7,58300.0,29.8366,29.8842,29.797,29.8842,58300.0
2012-09-17 14:20:00,37.7,37.72,37.64,37.66,35600.0,29.8842,29.9,29.8366,29.8525,35600.0
2012-09-17 14:30:00,37.65,37.69,37.6,37.69,61200.0,29.8446,29.8763,29.8049,29.8763,61200.0
2012-09-17 14:40:00,37.68,37.79,37.65,37.78,120100.0,29.8683,29.9555,29.8446,29.9476,120100.0
2012-09-17 14:50:00,37.77,37.77,37.67,37.67,61900.0,29.9397,29.9397,29.8604,29.8604,61900.0
2012-09-17 15:00:00,37.67,37.68,37.63,37.66,31900.0,29.8604,29.8683,29.8287,29.8525,31900.0
2012-09-17 15:10:00,37.65,37.69,37.57,37.57,39200.0,29.8446,29.8763,29.7811,29.7811,39200.0
2012-09-17 15:20:00,37.58,37.62,37.52,37.59,86600.0,29.7891,29.8208,29.7415,29.797,86600.0
2012-09-17 15:30:00,37.59,37.6,37.55,37.59,71400.0,29.797,29.8049,29.7653,29.797,71400.0
2012-09-17 15:40:00,37.6,37.68,37.59,37.63,84200.0,29.8049,29.8683,29.797,29.8287,84200.0
2012-09-17 15:50:00,37.63,37.65,37.6,37.64,205800.0,29.8287,29.8446,29.8049,29.8366,205800.0
2012-09-18 09:30:00,37.35,37.42,37.27,37.32,158700.0,29.6068,29.6622,29.5433,29.583,158700.0
2012-09-18 09:40:00,37.32,37.55,37.32,37.51,123400.0,29.583,29.7653,29.583,29.7336,123400.0
2012-09-18 09:50:00,37.51,37.52,37.47,37.52,102500.0,29.7336,29.7415,29.7019,29.7415,102500.0
2012-09-18 10:00:00,37.5,37.62,37.47,37.48,108000.0,29.7257,29.8208,29.7019,29.7098,108000.0
2012-09-18 10:10:00,37.48,37.54,37.44,37.48,113000.0,29.7098,29.7574,29.6781,29.7098,113000.0
2012-09-18 10:20:00,37.49,37.5,37.38,37.42,58800.0,29.7177,29.7257,29.6305,29.6622,58800.0
2012-09-18 10:30:00,37.42,37.49,37.4,37.48,38200.0,29.6622,29.7177,29.6464,29.7098,38200.0
2012-09-18 10:40:00,37.48,37.49,37.39,37.41,37900.0,29.7098,29.7177,29.6385,29.6543,37900.0
2012-09-18 10:50:00,37.41,37.51,37.4,37.51,44500.0,29.6543,29.7336,29.6464,29.7336,44500.0
2012-09-18 11:00:00,37.51,37.53,37.48,37.5,44100.0,29.7336,29.7494,29.7098,29.7257,44100.0
2012-09-18 11:10:00,37.5,37.59,37.5,37.57,32800.0,29.7257,29.797,29.7257,29.7811,32800.0
2012-09-18 11:20:00,37.57,37.63,37.54,37.56,177200.0,29.7811,29.8287,29.7574,29.7732,177200.0
2012-09-18 11:30:00,37.56,37.57,37.53,37.57,54300.0,29.7732,29.7811,29.7494,29.7811,54300.0
2012-09-18 11:40:00,37.57,37.6,37.53,37.6,26000.0,29.7811,29.8049,29.7494,29.8049,26000.0
2012-09-18 11:50:00,37.61,37.7,37.61,37.69,36500.0,29.8128,29.8842,29.8128,29.8763,36500.0
2012-09-18 12:00:00,37.69,37.69,37.57,37.57,48900.0,29.8763,29.8763,29.7811,29.7811,48900.0
2012-09-18 12:10:00,37.57,37.57,37.44,37.44,56700.0,29.7811,29.7811,29.6781,29.6781,56700.0
2012-09-18 12:20:00,37.44,37.48,37.42,37.43,27600.0,29.6781,29.7098,29.6622,29.6702,27600.0
2012-09-18 12:30:00,37.42,37.49,37.42,37.48,16800.0,29.6622,29.7177,29.6622,29.7098,16800.0
2012-09-18 12:40:00,37.49,37.54,37.48,37.53,13000.0,29.7177,29.7574,29.7098,29.7494,13000.0
2012-09-18 12:50:00,37.54,37.6,37.53,37.6,16800.0,29.7574,29.8049,29.7494,29.8049,16800.0
2012-09-18 13:00:00,37.59,37.6,37.5,37.53,46200.0,29.797,29.8049,29.7257,29.7494,46200.0
2012-09-18 13:10:00,37.53,37.58,37.52,37.53,27200.0,29.7494,29.7891,29.7415,29.7494,27200.0
2012-09-18 13:20:00,37.53,37.54,37.44,37.48,81300.0,29.7494,29.7574,29.6781,29.7098,81300.0
2012-09-18 13:30:00,37.47,37.53,37.47,37.52,15600.0,29.7019,29.7494,29.7019,29.7415,15600.0
2012-09-18 13:40:00,37.52,37.56,37.51,37.56,10200.0,29.7415,29.7732,29.7336,29.7732,10200.0
2012-09-18 13:50:00,37.56,37.58,37.48,37.51,32800.0,29.7732,29.7891,29.7098,29.7336,32800.0
2012-09-18 14:00:00,37.51,37.55,37.49,37.52,13600.0,29.7336,29.7653,29.7177,29.7415,13600.0
2012-09-18 14:10:00,37.52,37.59,37.51,37.56,26300.0,29.7415,29.797,29.7336,29.7732,26300.0
2012-09-18 14:20:00,37.57,37.58,37.52,37.57,26100.0,29.7811,29.7891,29.7415,29.7811,26100.0
2012-09-18 14:30:00,37.56,37.58,37.54,37.55,19200.0,29.7732,29.7891,29.7574,29.7653,19200.0
2012-09-18 14:40:00,37.56,37.59,37.55,37.58,17700.0,29.7732,29.797,29.7653,29.7891,17700.0
2012-09-18 14:50:00,37.58,37.59,37.55,37.58,26100.0,29.7891,29.797,29.7653,29.7891,26100.0
2012-09-18 15:00:00,37.58,37.63,37.57,37.62,17900.0,29.7891,29.8287,29.7811,29.8208,17900.0
2012-09-18 15:10:00,37.61,37.63,37.57,37.57,31400.0,29.8128,29.8287,29.7811,29.7811,31400.0
2012-09-18 15:20:00,37.57,37.63,37.57,37.63,40000.0,29.7811,29.8287,29.7811,29.8287,40000.0
2012-09-18 15:30:00,37.63,37.63,37.55,37.58,54200.0,29.8287,29.8287,29.7653,29.7891,54200.0
2012-09-18 15:40:00,37.58,37.62,37.52,37.59,99700.0,29.7891,29.8208,29.7415,29.797,99700.0
2012-09-18 15:50:00,37.59,37.62,37.58,37.59,150600.0,29.797,29.8208,29.7891,29.797,150600.0
2012-09-19 09:30:00,37.61,37.74,37.47,37.49,120000.0,29.8128,29.9159,29.7019,29.7177,120000.0
2012-09-19 09:40:00,37.49,37.6,37.41,37.46,57000.0,29.7177,29.8049,29.6543,29.6939,57000.0
2012-09-19 09:50:00,37.46,37.58,37.46,37.56,61800.0,29.6939,29.7891,29.6939,29.7732,61800.0
2012-09-19 10:00:00,37.57,37.73,37.57,37.71,65500.0,29.7811,29.908,29.7811,29.8921,65500.0
2012-09-19 10:10:00,37.71,37.74,37.65,37.66,103500.0,29.8921,29.9159,29.8446,29.8525,103500.0
2012-09-19 10:20:00,37.66,37.75,37.66,37.71,27000.0,29.8525,29.9238,29.8525,29.8921,27000.0
2012-09-19 10:30:00,37.69,37.76,37.64,37.76,38900.0,29.8763,29.9318,29.8366,29.9318,38900.0
2012-09-19 10:40:00,37.75,37.78,37.69,37.76,56900.0,29.9238,29.9476,29.8763,29.9318,56900.0
2012-09-19 10:50:00,37.76,37.81,37.74,37.79,39600.0,29.9318,29.9714,29.9159,29.9555,39600.0
2012-09-19 11:00:00,37.78,37.84,37.75,37.77,92000.0,29.9476,29.9952,29.9238,29.9397,92000.0
2012-09-19 11:10:00,37.77,37.85,37.77,37.85,109400.0,29.9397,30.0031,29.9397,30.0031,109400.0
2012-09-19 11:20:00,37.85,38.0,37.85,38.0,83100.0,30.0031,30.122,30.0031,30.122,83100.0
2012-09-19 11:30:00,38.0,38.03,37.95,38.0,82200.0,30.122,30.1458,30.0824,30.122,82200.0
2012-09-19 11:40:00,38.0,38.04,37.98,38.03,70200.0,30.122,30.1537,30.1061,30.1458,70200.0
2012-09-19 11:50:00,38.03,38.03,37.98,37.98,31200.0,30.1458,30.1458,30.1061,30.1061,31200.0
2012-09-19 12:00:00,37.98,38.0,37.86,37.88,124700.0,30.1061,30.122,30.011,30.0269,124700.0
2012-09-19 12:10:00,37.88,37.93,37.88,37.91,42000.0,30.0269,30.0665,30.0269,30.0507,42000.0
2012-09-19 12:20:00,37.91,38.0,37.91,38.0,48200.0,30.0507,30.122,30.0507,30.122,48200.0
2012-09-19 12:30:00,37.99,38.0,37.94,38.0,81700.0,30.1141,30.122,30.0744,30.122,81700.0
2012-09-19 12:40:00,37.99,37.99,37.94,37.96,59700.0,30.1141,30.1141,30.0744,30.0903,59700.0
2012-09-19 12:50:00,37.96,38.0,37.96,37.98,18800.0,30.0903,30.122,30.0903,30.1061,18800.0
2012-09-19 13:00:00,37.98,37.99,37.87,37.89,46100.0,30.1061,30.1141,30.0189,30.0348,46100.0
2012-09-19 13:10:00,37.89,37.91,37.88,37.89,18900.0,30.0348,30.0507,30.0269,30.0348,18900.0
2012-09-19 13:20:00,37.89,37.9,37.84,37.89,38700.0,30.0348,30.0427,29.9952,30.0348,38700.0
2012-09-19 13:30:00,37.89,37.92,37.83,37.84,40100.0,30.0348,30.0586,29.9872,29.9952,40100.0
2012-09-19 13:40:00,37.84,37.87,37.76,37.76,31800.0,29.9952,30.0189,29.9318,29.9318,31800.0
2012-09-19 13:50:00,37.77,37.8,37.76,37.77,32100.0,29.9397,29.9635,29.9318,29.9397,32100.0
2012-09-19 14:00:00,37.78,37.81,37.76,37.81,44500.0,29.9476,29.9714,29.9318,29.9714,44500.0
2012-09-19 14:10:00,37.81,37.88,37.81,37.87,27400.0,29.9714,30.0269,29.9714,30.0189,27400.0
2012-09-19 14:20:00,37.87,37.91,37.85,37.88,87900.0,30.0189,30.0507,30.0031,30.0269,87900.0
2012-09-19 14:30:00,37.88,37.9,37.86,37.9,36700.0,30.0269,30.0427,30.011,30.0427,36700.0
2012-09-19 14:40:00,37.89,37.93,37.89,37.92,50600.0,30.0348,30.0665,30.0348,30.0586,50600.0
2012-09-19 14:50:00,37.92,37.92,37.88,37.9,109200.0,30.0586,30.0586,30.0269,30.0427,109200.0
2012-09-19 15:00:00,37.9,37.91,37.88,37.89,101600.0,30.0427,30.0507,30.0269,30.0348,101600.0
2012-09-19 15:10:00,37.89,37.95,37.89,37.91,51500.0,30.0348,30.0824,30.0348,30.0507,51500.0
2012-09-19 15:20:00,37.91,37.91,37.83,37.83,51200.0,30.0507,30.0507,29.9872,29.9872,51200.0
2012-09-19 15:30:00,37.84,37.84,37.75,37.76,84100.0,29.9952,29.9952,29.9238,29.9318,84100.0
2012-09-19 15:40:00,37.76,37.79,37.74,37.76,101100.0,29.9318,29.9555,29.9159,29.9318,101100.0
2012-09-19 15:50:00,37.75,37.78,37.71,37.72,159900.0,29.9238,29.9476,29.8921,29.9,159900.0
2012-09-20 09:30:00,37.61,37.61,37.38,37.42,150900.0,29.8128,29.8128,29.6305,29.6622,150900.0
2012-09-20 09:40:00,37.41,37.58,37.41,37.55,108100.0,29.6543,29.7891,29.6543,29.7653,108100.0
2012-09-20 09:50:00,37.53,37.6,37.53,37.59,31200.0,29.7494,29.8049,29.7494,29.797,31200.0
2012-09-20 10:00:00,37.59,37.68,37.59,37.63,42400.0,29.797,29.8683,29.797,29.8287,42400.0
2012-09-20 10:10:00,37.63,37.72,37.63,37.67,76400.0,29.8287,29.9,29.8287,29.8604,76400.0
2012-09-20 10:20:00,37.68,37.73,37.67,37.73,57900.0,29.8683,29.908,29.8604,29.908,57900.0
2012-09-20 10:30:00,37.73,37.8,37.7,37.79,84300.0,29.908,29.9635,29.8842,29.9555,84300.0
2012-09-20 10:40:00,37.8,37.87,37.8,37.81,101900.0,29.9635,30.0189,29.9635,29.9714,101900.0
2012-09-20 10:50:00,37.8,37.81,37.7,37.81,73400.0,29.9635,29.9714,29.8842,29.9714,73400.0
2012-09-20 11:00:00,37.81,37.84,37.72,37.83,58700.0,29.9714,29.9952,29.9,29.9872,58700.0
2012-09-20 11:10:00,37.83,37.85,37.72,37.77,52700.0,29.9872,30.0031,29.9,29.9397,52700.0
2012-09-20 11:20:00,37.78,37.78,37.71,37.72,33000.0,29.9476,29.9476,29.8921,29.9,33000.0
2012-09-20 11:30:00,37.72,37.77,37.68,37.71,87500.0,29.9,29.9397,29.8683,29.8921,87500.0
2012-09-20 11:40:00,37.71,37.75,37.7,37.74,36700.0,29.8921,29.9238,29.8842,29.9159,36700.0
2012-09-20 11:50:00,37.73,37.78,37.73,37.76,27300.0,29.908,29.9476,29.908,29.9318,27300.0
2012-09-20 12:00:00,37.76,37.82,37.75,37.76,43600.0,29.9318,29.9793,29.9238,29.9318,43600.0
2012-09-20 12:10:00,37.76,37.81,37.75,37.78,31200.0,29.9318,29.9714,29.9238,29.9476,31200.0
2012-09-20 12:20:00,37.77,37.8,37.64,37.65,82000.0,29.9397,29.9635,29.8366,29.8446,82000.0
2012-09-20 12:30:00,37.66,37.68,37.64,37.65,23100.0,29.8525,29.8683,29.8366,29.8446,23100.0
2012-09-20 12:40:00,37.66,37.69,37.6,37.61,25700.0,29.8525,29.8763,29.8049,29.8128,25700.0
2012-09-20 12:50:00,37.61,37.66,37.61,37.65,27700.0,29.8128,29.8525,29.8128,29.8446,27700.0
2012-09-20 13:00:00,37.64,37.68,37.63,37.68,20800.0,29.8366,29.8683,29.8287,29.8683,20800.0
2012-09-20 13:10:00,37.69,37.69,37.65,37.65,26000.0,29.8763,29.8763,29.8446,29.8446,26000.0
2012-09-20 13:20:00,37.66,37.7,37.66,37.7,13900.0,29.8525,29.8842,29.8525,29.8842,13900.0
2012-09-20 13:30:00,37.7,37.72,37.65,37.69,41000.0,29.8842,29.9,29.8446,29.8763,41000.0
2012-09-20 13:40:00,37.68,37.69,37.61,37.62,23700.0,29.8683,29.8763,29.8128,29.8208,23700.0
2012-09-20 13:50:00,37.63,37.63,37.59,37.59,37500.0,29.8287,29.8287,29.797,29.797,37500.0
2012-09-20 14:00:00,37.6,37.6,37.56,37.58,27700.0,29.8049,29.8049,29.7732,29.7891,27700.0
2012-09-20 14:10:00,37.58,37.59,37.53,37.53,35700.0,29.7891,29.797,29.7494,29.7494,35700.0
2012-09-20 14:20:00,37.53,37.57,37.53,37.54,65500.0,29.7494,29.7811,29.7494,29.7574,65500.0
2012-09-20 14:30:00,37.53,37.6,37.51,37.6,68600.0,29.7494,29.8049,29.7336,29.8049,68600.0
2012-09-20 14:40:00,37.6,37.61,37.57,37.59,47200.0,29.8049,29.8128,29.7811,29.797,47200.0
2012-09-20 14:50:00,37.59,37.6,37.52,37.52,91800.0,29.797,29.8049,29.7415,29.7415,91800.0
2012-09-20 15:00:00,37.53,37.62,37.52,37.6,78900.0,29.7494,29.8208,29.7415,29.8049,78900.0
2012-09-20 15:10:00,37.6,37.6,37.54,37.55,51700.0,29.8049,29.8049,29.7574,29.7653,51700.0
2012-09-20 15:20:00,37.55,37.59,37.54,37.57,94000.0,29.7653,29.797,29.7574,29.7811,94000.0
2012-09-20 15:30:00,37.57,37.6,37.54,37.54,99100.0,29.7811,29.8049,29.7574,29.7574,99100.0
2012-09-20 15:40:00,37.54,37.58,37.52,37.55,120100.0,29.7574,29.7891,29.7415,29.7653,120100.0
2012-09-20 15:50:00,37.55,37.6,37.53,37.59,234500.0,29.7653,29.8049,29.7494,29.797,234500.0
2012-09-21 09:30:00,37.91,37.91,37.71,37.73,518800.0,30.0507,30.0507,29.8921,29.908,518800.0
2012-09-21 09:40:00,37.73,37.73,37.59,37.64,49200.0,29.908,29.908,29.797,29.8366,49200.0
2012-09-21 09:50:00,37.63,37.7,37.58,37.68,64000.0,29.8287,29.8842,29.7891,29.8683,64000.0
2012-09-21 10:00:00,37.68,37.72,37.61,37.72,63000.0,29.8683,29.9,29.8128,29.9,63000.0
2012-09-21 10:10:00,37.72,37.73,37.66,37.69,49400.0,29.9,29.908,29.8525,29.8763,49400.0
2012-09-21 10:20:00,37.69,37.73,37.67,37.68,85800.0,29.8763,29.908,29.8604,29.8683,85800.0
2012-09-21 10:30:00,37.68,37.7,37.63,37.69,75300.0,29.8683,29.8842,29.8287,29.8763,75300.0
2012-09-21 10:40:00,37.69,37.73,37.53,37.54,293100.0,29.8763,29.908,29.7494,29.7574,293100.0
2012-09-21 10:50:00,37.55,37.6,37.42,37.43,164000.0,29.7653,29.8049,29.6622,29.6702,164000.0
2012-09-21 11:00:00,37.44,37.56,37.42,37.54,66300.0,29.6781,29.7732,29.6622,29.7574,66300.0
2012-09-21 11:10:00,37.53,37.56,37.49,37.55,115800.0,29.7494,29.7732,29.7177,29.7653,115800.0
2012-09-21 11:20:00,37.56,37.56,37.52,37.55,60000.0,29.7732,29.7732,29.7415,29.7653,60000.0
2012-09-21 11:30:00,37.55,37.56,37.41,37.46,75900.0,29.7653,29.7732,29.6543,29.6939,75900.0
2012-09-21 11:40:00,37.47,37.47,37.41,37.46,36600.0,29.7019,29.7019,29.6543,29.6939,36600.0
2012-09-21 11:50:00,37.45,37.53,37.45,37.49,115900.0,29.686,29.7494,29.686,29.7177,115900.0
2012-09-21 12:00:00,37.49,37.52,37.48,37.51,38300.0,29.7177,29.7415,29.7098,29.7336,38300.0
2012-09-21 12:10:00,37.51,37.51,37.45,37.45,20100.0,29.7336,29.7336,29.686,29.686,20100.0
2012-09-21 12:20:00,37.45,37.49,37.41,37.47,69300.0,29.686,29.7177,29.6543,29.7019,69300.0
2012-09-21 12:30:00,37.48,37.5,37.42,37.44,166800.0,29.7098,29.7257,29.6622,29.6781,166800.0
2012-09-21 12:40:00,37.44,37.45,37.37,37.37,121100.0,29.6781,29.686,29.6226,29.6226,121100.0
2012-09-21 12:50:00,37.38,37.38,37.33,37.35,35400.0,29.6305,29.6305,29.5909,29.6068,35400.0
2012-09-21 13:00:00,37.34,37.37,37.34,37.35,51600.0,29.5988,29.6226,29.5988,29.6068,51600.0
2012-09-21 13:10:00,37.35,37.37,37.33,37.37,29400.0,29.6068,29.6226,29.5909,29.6226,29400.0
2012-09-21 13:20:00,37.37,37.37,37.32,37.34,38700.0,29.6226,29.6226,29.583,29.5988,38700.0
2012-09-21 13:30:00,37.34,37.34,37.32,37.33,33500.0,29.5988,29.5988,29.583,29.5909,33500.0
2012-09-21 13:40:00,37.34,37.38,37.33,37.33,138500.0,29.5988,29.6305,29.5909,29.5909,138500.0
2012-09-21 13:50:00,37.34,37.35,37.31,37.32,91000.0,29.5988,29.6068,29.575,29.583,91000.0
2012-09-21 14:00:00,37.32,37.33,37.29,37.3,52100.0,29.583,29.5909,29.5592,29.5671,52100.0
2012-09-21 14:10:00,37.29,37.3,37.23,37.23,110600.0,29.5592,29.5671,29.5116,29.5116,110600.0
2012-09-21 14:20:00,37.23,37.25,37.21,37.23,48600.0,29.5116,29.5275,29.4958,29.5116,48600.0
2012-09-21 14:30:00,37.23,37.26,37.22,37.24,33400.0,29.5116,29.5354,29.5037,29.5196,33400.0
2012-09-21 14:40:00,37.24,37.28,37.23,37.28,47400.0,29.5196,29.5513,29.5116,29.5513,47400.0
2012-09-21 14:50:00,37.27,37.34,37.27,37.32,42300.0,29.5433,29.5988,29.5433,29.583,42300.0
2012-09-21 15:00:00,37.32,37.33,37.25,37.26,84100.0,29.583,29.5909,29.5275,29.5354,84100.0
2012-09-21 15:10:00,37.25,37.32,37.25,37.32,65500.0,29.5275,29.583,29.5275,29.583,65500.0
2012-09-21 15:20:00,37.31,37.42,37.31,37.32,108700.0,29.575,29.6622,29.575,29.583,108700.0
2012-09-21 15:30:00,37.33,37.38,37.32,37.35,150000.0,29.5909,29.6305,29.583,29.6068,150000.0
2012-09-21 15:40:00,37.34,37.45,37.34,37.4,222800.0,29.5988,29.686,29.5988,29.6464,222800.0
2012-09-21 15:50:00,37.4,37.4,37.36,37.4,238000.0,29.6464,29.6464,29.6147,29.6464,238000.0
2012-09-24 09:30:00,37.12,37.22,37.0,37.2,103100.0,29.4244,29.5037,29.3293,29.4878,103100.0
2012-09-24 09:40:00,37.21,37.23,37.09,37.22,102500.0,29.4958,29.5116,29.4007,29.5037,102500.0
2012-09-24 09:50:00,37.23,37.27,37.2,37.22,51800.0,29.5116,29.5433,29.4878,29.5037,51800.0
2012-09-24 10:00:00,37.22,37.39,37.21,37.31,242000.0,29.5037,29.6385,29.4958,29.575,242000.0
2012-09-24 10:10:00,37.31,37.31,37.16,37.2,92700.0,29.575,29.575,29.4561,29.4878,92700.0
2012-09-24 10:20:00,37.21,37.27,37.21,37.24,41900.0,29.4958,29.5433,29.4958,29.5196,41900.0
2012-09-24 10:30:00,37.26,37.31,37.24,37.26,53000.0,29.5354,29.575,29.5196,29.5354,53000.0
2012-09-24 10:40:00,37.26,37.3,37.09,37.09,197400.0,29.5354,29.5671,29.4007,29.4007,197400.0
2012-09-24 10:50:00,37.1,37.16,37.09,37.11,102200.0,29.4086,29.4561,29.4007,29.4165,102200.0
2012-09-24 11:00:00,37.12,37.15,37.09,37.13,88600.0,29.4244,29.4482,29.4007,29.4324,88600.0
2012-09-24 11:10:00,37.13,37.15,37.1,37.14,100500.0,29.4324,29.4482,29.4086,29.4403,100500.0
2012-09-24 11:20:00,37.14,37.15,37.09,37.15,95300.0,29.4403,29.4482,29.4007,29.4482,95300.0
2012-09-24 11:30:00,37.15,37.21,37.14,37.19,146400.0,29.4482,29.4958,29.4403,29.4799,146400.0
2012-09-24 11:40:00,37.18,37.2,37.15,37.19,146300.0,29.472,29.4878,29.4482,29.4799,146300.0
2012-09-24 11:50:00,37.2,37.2,37.19,37.2,22200.0,29.4878,29.4878,29.4799,29.4878,22200.0
2012-09-24 12:00:00,37.2,37.21,37.13,37.2,92200.0,29.4878,29.4958,29.4324,29.4878,92200.0
2012-09-24 12:10:00,37.2,37.2,37.19,37.2,23700.0,29.4878,29.4878,29.4799,29.4878,23700.0
2012-09-24 12:20:00,37.19,37.2,37.11,37.16,62400.0,29.4799,29.4878,29.4165,29.4561,62400.0
2012-09-24 12:30:00,37.15,37.15,37.14,37.15,22300.0,29.4482,29.4482,29.4403,29.4482,22300.0
2012-09-24 12:40:00,37.15,37.19,37.14,37.19,25600.0,29.4482,29.4799,29.4403,29.4799,25600.0
2012-09-24 12:50:00,37.19,37.21,37.19,37.2,24200.0,29.4799,29.4958,29.4799,29.4878,24200.0
2012-09-24 13:00:00,37.21,37.21,37.2,37.21,40000.0,29.4958,29.4958,29.4878,29.4958,40000.0
2012-09-24 13:10:00,37.21,37.21,37.17,37.18,49100.0,29.4958,29.4958,29.4641,29.472,49100.0
2012-09-24 13:20:00,37.18,37.19,37.13,37.13,46100.0,29.472,29.4799,29.4324,29.4324,46100.0
2012-09-24 13:30:00,37.14,37.14,37.05,37.08,42500.0,29.4403,29.4403,29.3689,29.3927,42500.0
2012-09-24 13:40:00,37.08,37.15,37.08,37.15,55100.0,29.3927,29.4482,29.3927,29.4482,55100.0
2012-09-24 13:50:00,37.14,37.15,37.1,37.13,76100.0,29.4403,29.4482,29.4086,29.4324,76100.0
2012-09-24 14:00:00,37.13,37.13,37.04,37.04,130100.0,29.4324,29.4324,29.361,29.361,130100.0
2012-09-24 14:10:00,37.04,37.05,36.98,36.99,95700.0,29.361,29.3689,29.3135,29.3214,95700.0
2012-09-24 14:20:00,37.0,37.01,36.96,36.99,204800.0,29.3293,29.3372,29.2976,29.3214,204800.0
2012-09-24 14:30:00,37.0,37.15,37.0,37.13,368900.0,29.3293,29.4482,29.3293,29.4324,368900.0
2012-09-24 14:40:00,37.13,37.22,37.1,37.2,142600.0,29.4324,29.5037,29.4086,29.4878,142600.0
2012-09-24 14:50:00,37.19,37.27,37.17,37.22,121500.0,29.4799,29.5433,29.4641,29.5037,121500.0
2012-09-24 15:00:00,37.22,37.28,37.18,37.2,228000.0,29.5037,29.5513,29.472,29.4878,228000.0
2012-09-24 15:10:00,37.2,37.22,37.15,37.16,172100.0,29.4878,29.5037,29.4482,29.4561,172100.0
2012-09-24 15:20:00,37.16,37.23,37.15,37.19,216000.0,29.4561,29.5116,29.4482,29.4799,216000.0
2012-09-24 15:30:00,37.19,37.19,37.12,37.16,243400.0,29.4799,29.4799,29.4244,29.4561,243400.0
2012-09-24 15:40:00,37.16,37.19,37.05,37.1,399300.0,29.4561,29.4799,29.3689,29.4086,399300.0
2012-09-24 15:50:00,37.1,37.11,36.97,37.0,585200.0,29.4086,29.4165,29.3055,29.3293,585200.0
2012-09-25 09:30:00,38.98,39.0,38.05,38.33,1165000.0,30.8988,30.9147,30.1616,30.3836,1165000.0
2012-09-25 09:40:00,38.33,38.4,37.81,37.97,643500.0,30.3836,30.4391,29.9714,30.0982,643500.0
2012-09-25 09:50:00,37.99,38.22,37.96,38.17,313900.0,30.1141,30.2964,30.0903,30.2568,313900.0
2012-09-25 10:00:00,38.2,38.5,38.16,38.38,667400.0,30.2805,30.5183,30.2488,30.4232,667400.0
2012-09-25 10:10:00,38.38,38.42,38.15,38.2,399200.0,30.4232,30.4549,30.2409,30.2805,399200.0
2012-09-25 10:20:00,38.2,38.21,37.95,37.98,475000.0,30.2805,30.2885,30.0824,30.1061,475000.0
2012-09-25 10:30:00,38.01,38.35,37.98,38.3,315300.0,30.1299,30.3994,30.1061,30.3598,315300.0
2012-09-25 10:40:00,38.31,38.35,38.17,38.3,160700.0,30.3677,30.3994,30.2568,30.3598,160700.0
2012-09-25 10:50:00,38.3,38.3,38.0,38.21,295300.0,30.3598,30.3598,30.122,30.2885,295300.0
2012-09-25 11:00:00,38.21,38.23,38.06,38.09,261600.0,30.2885,30.3043,30.1696,30.1933,261600.0
2012-09-25 11:10:00,38.09,38.16,38.03,38.1,154200.0,30.1933,30.2488,30.1458,30.2013,154200.0
2012-09-25 11:20:00,38.09,38.11,38.02,38.04,100700.0,30.1933,30.2092,30.1378,30.1537,100700.0
2012-09-25 11:30:00,38.04,38.14,38.03,38.14,144500.0,30.1537,30.233,30.1458,30.233,144500.0
2012-09-25 11:40:00,38.15,38.15,38.06,38.09,63800.0,30.2409,30.2409,30.1696,30.1933,63800.0
2012-09-25 11:50:00,38.09,38.09,37.88,38.0,114600.0,30.1933,30.1933,30.0269,30.122,114600.0
2012-09-25 12:00:00,37.98,37.98,37.86,37.94,132100.0,30.1061,30.1061,30.011,30.0744,132100.0
2012-09-25 12:10:00,37.94,37.99,37.9,37.98,94700.0,30.0744,30.1141,30.0427,30.1061,94700.0
2012-09-25 12:20:00,37.98,38.04,37.94,38.03,73600.0,30.1061,30.1537,30.0744,30.1458,73600.0
2012-09-25 12:30:00,38.02,38.06,37.91,37.94,98200.0,30.1378,30.1696,30.0507,30.0744,98200.0
2012-09-25 12:40:00,37.94,37.99,37.75,37.87,184600.0,30.0744,30.1141,29.9238,30.0189,184600.0
2012-09-25 12:50:00,37.85,37.89,37.8,37.87,64100.0,30.0031,30.0348,29.9635,30.0189,64100.0
2012-09-25 13:00:00,37.86,37.86,37.77,37.78,40000.0,30.011,30.011,29.9397,29.9476,40000.0
2012-09-25 13:10:00,37.77,37.79,37.65,37.65,88700.0,29.9397,29.9555,29.8446,29.8446,88700.0
2012-09-25 13:20:00,37.65,37.72,37.55,37.72,140500.0,29.8446,29.9,29.7653,29.9,140500.0
2012-09-25 13:30:00,37.72,37.75,37.57,37.58,98600.0,29.9,29.9238,29.7811,29.7891,98600.0
2012-09-25 13:40:00,37.58,37.65,37.52,37.64,69300.0,29.7891,29.8446,29.7415,29.8366,69300.0
2012-09-25 13:50:00,37.64,37.67,37.45,37.62,131200.0,29.8366,29.8604,29.686,29.8208,131200.0
2012-09-25 14:00:00,37.62,37.62,37.43,37.46,86900.0,29.8208,29.8208,29.6702,29.6939,86900.0
2012-09-25 14:10:00,37.48,37.57,37.39,37.42,150200.0,29.7098,29.7811,29.6385,29.6622,150200.0
2012-09-25 14:20:00,37.42,37.53,37.36,37.47,151900.0,29.6622,29.7494,29.6147,29.7019,151900.0
2012-09-25 14:30:00,37.47,37.49,37.39,37.39,55400.0,29.7019,29.7177,29.6385,29.6385,55400.0
2012-09-25 14:40:00,37.39,37.4,37.33,37.39,119200.0,29.6385,29.6464,29.5909,29.6385,119200.0
2012-09-25 14:50:00,37.39,37.4,37.21,37.21,155600.0,29.6385,29.6464,29.4958,29.4958,155600.0
2012-09-25 15:00:00,37.21,37.32,37.18,37.25,178400.0,29.4958,29.583,29.472,29.5275,178400.0
2012-09-25 15:10:00,37.26,37.29,37.11,37.2,169400.0,29.5354,29.5592,29.4165,29.4878,169400.0
2012-09-25 15:20:00,37.21,37.39,37.18,37.39,166400.0,29.4958,29.6385,29.472,29.6385,166400.0
2012-09-25 15:30:00,37.38,37.4,37.18,37.18,253900.0,29.6305,29.6464,29.472,29.472,253900.0
2012-09-25 15:40:00,37.18,37.18,37.11,37.15,213700.0,29.472,29.472,29.4165,29.4482,213700.0
2012-09-25 15:50:00,37.14,37.22,37.07,37.09,646900.0,29.4403,29.5037,29.3848,29.4007,646900.0
2012-09-26 09:30:00,37.46,37.59,37.32,37.38,385400.0,29.6939,29.797,29.583,29.6305,385400.0
2012-09-26 09:40:00,37.37,37.38,37.09,37.09,330800.0,29.6226,29.6305,29.4007,29.4007,330800.0
2012-09-26 09:50:00,37.11,37.16,37.06,37.1,207300.0,29.4165,29.4561,29.3769,29.4086,207300.0
2012-09-26 10:00:00,37.09,37.17,36.99,37.07,184400.0,29.4007,29.4641,29.3214,29.3848,184400.0
2012-09-26 10:10:00,37.07,37.07,36.83,36.92,389000.0,29.3848,29.3848,29.1946,29.2659,389000.0
2012-09-26 10:20:00,36.92,36.93,36.77,36.78,140300.0,29.2659,29.2738,29.147,29.1549,140300.0
2012-09-26 10:30:00,36.78,36.8,36.64,36.76,219700.0,29.1549,29.1708,29.0439,29.1391,219700.0
2012-09-26 10:40:00,36.76,36.85,36.71,36.82,152600.0,29.1391,29.2104,29.0994,29.1866,152600.0
2012-09-26 10:50:00,36.83,36.88,36.75,36.76,87800.0,29.1946,29.2342,29.1311,29.1391,87800.0
2012-09-26 11:00:00,36.75,36.8,36.65,36.66,185100.0,29.1311,29.1708,29.0519,29.0598,185100.0
2012-09-26 11:10:00,36.66,36.84,36.64,36.83,205600.0,29.0598,29.2025,29.0439,29.1946,205600.0
2012-09-26 11:20:00,36.84,36.95,36.78,36.95,166800.0,29.2025,29.2897,29.1549,29.2897,166800.0
2012-09-26 11:30:00,36.95,36.95,36.88,36.9,133400.0,29.2897,29.2897,29.2342,29.25,133400.0
2012-09-26 11:40:00,36.9,37.06,36.89,37.0,64800.0,29.25,29.3769,29.2421,29.3293,64800.0
2012-09-26 11:50:00,37.0,37.0,36.79,36.84,287900.0,29.3293,29.3293,29.1628,29.2025,287900.0
2012-09-26 12:00:00,36.84,36.92,36.83,36.91,70800.0,29.2025,29.2659,29.1946,29.258,70800.0
2012-09-26 12:10:00,36.91,37.0,36.9,36.94,56000.0,29.258,29.3293,29.25,29.2818,56000.0
2012-09-26 12:20:00,36.95,36.97,36.83,36.84,87700.0,29.2897,29.3055,29.1946,29.2025,87700.0
2012-09-26 12:30:00,36.84,36.85,36.75,36.8,73000.0,29.2025,29.2104,29.1311,29.1708,73000.0
2012-09-26 12:40:00,36.8,36.87,36.79,36.81,35200.0,29.1708,29.2263,29.1628,29.1787,35200.0
2012-09-26 12:50:00,36.81,36.95,36.79,36.93,99300.0,29.1787,29.2897,29.1628,29.2738,99300.0
2012-09-26 13:00:00,36.94,36.95,36.83,36.83,70400.0,29.2818,29.2897,29.1946,29.1946,70400.0
2012-09-26 13:10:00,36.84,36.91,36.81,36.9,27100.0,29.2025,29.258,29.1787,29.25,27100.0
2012-09-26 13:20:00,36.9,36.91,36.84,36.89,55500.0,29.25,29.258,29.2025,29.2421,55500.0
2012-09-26 13:30:00,36.88,36.89,36.83,36.84,107700.0,29.2342,29.2421,29.1946,29.2025,107700.0
2012-09-26 13:40:00,36.85,36.92,36.83,36.87,125000.0,29.2104,29.2659,29.1946,29.2263,125000.0
2012-09-26 13:50:00,36.87,36.95,36.87,36.89,80500.0,29.2263,29.2897,29.2263,29.2421,80500.0
2012-09-26 14:00:00,36.89,37.07,36.89,37.01,90800.0,29.2421,29.3848,29.2421,29.3372,90800.0
2012-09-26 14:10:00,37.01,37.05,36.96,37.0,89900.0,29.3372,29.3689,29.2976,29.3293,89900.0
2012-09-26 14:20:00,36.99,37.05,36.95,36.95,63200.0,29.3214,29.3689,29.2897,29.2897,63200.0
2012-09-26 14:30:00,36.94,36.96,36.86,36.91,85900.0,29.2818,29.2976,29.2183,29.258,85900.0
2012-09-26 14:40:00,36.9,36.95,36.89,36.91,52500.0,29.25,29.2897,29.2421,29.258,52500.0
2012-09-26 14:50:00,36.91,36.91,36.85,36.9,41300.0,29.258,29.258,29.2104,29.25,41300.0
2012-09-26 15:00:00,36.9,36.9,36.81,36.82,86700.0,29.25,29.25,29.1787,29.1866,86700.0
2012-09-26 15:10:00,36.82,36.9,36.81,36.87,83200.0,29.1866,29.25,29.1787,29.2263,83200.0
2012-09-26 15:20:00,36.87,36.91,36.81,36.82,103000.0,29.2263,29.258,29.1787,29.1866,103000.0
2012-09-26 15:30:00,36.83,36.89,36.79,36.8,240200.0,29.1946,29.2421,29.1628,29.1708,240200.0
2012-09-26 15:40:00,36.81,36.88,36.76,36.77,246000.0,29.1787,29.2342,29.1391,29.147,246000.0
2012-09-26 15:50:00,36.77,36.84,36.74,36.77,688200.0,29.147,29.2025,29.1232,29.147,688200.0
2012-09-27 09:30:00,36.73,36.79,36.54,36.56,219900.0,29.1153,29.1628,28.9647,28.9805,219900.0
2012-09-27 09:40:00,36.57,36.7,36.56,36.59,151100.0,28.9885,29.0915,28.9805,29.0043,151100.0
2012-09-27 09:50:00,36.61,36.66,36.5,36.64,164800.0,29.0202,29.0598,28.933,29.0439,164800.0
2012-09-27 10:00:00,36.63,36.65,36.53,36.54,125600.0,29.036,29.0519,28.9568,28.9647,125600.0
2012-09-27 10:10:00,36.55,36.73,36.53,36.69,118000.0,28.9726,29.1153,28.9568,29.0836,118000.0
2012-09-27 10:20:00,36.7,36.7,36.62,36.62,90200.0,29.0915,29.0915,29.0281,29.0281,90200.0
2012-09-27 10:30:00,36.62,36.63,36.55,36.55,103400.0,29.0281,29.036,28.9726,28.9726,103400.0
2012-09-27 10:40:00,36.55,36.55,36.49,36.52,111300.0,28.9726,28.9726,28.925,28.9488,111300.0
2012-09-27 10:50:00,36.52,36.67,36.51,36.65,412100.0,28.9488,29.0677,28.9409,29.0519,412100.0
2012-09-27 11:00:00,36.64,36.72,36.63,36.68,257100.0,29.0439,29.1074,29.036,29.0757,257100.0
2012-09-27 11:10:00,36.69,36.69,36.56,36.58,74400.0,29.0836,29.0836,28.9805,28.9964,74400.0
2012-09-27 11:20:00,36.58,36.61,36.48,36.55,82200.0,28.9964,29.0202,28.9171,28.9726,82200.0
2012-09-27 11:30:00,36.54,36.54,36.47,36.49,60200.0,28.9647,28.9647,28.9092,28.925,60200.0
2012-09-27 11:40:00,36.5,36.52,36.45,36.46,89600.0,28.933,28.9488,28.8933,28.9013,89600.0
2012-09-27 11:50:00,36.45,36.58,36.45,36.58,82500.0,28.8933,28.9964,28.8933,28.9964,82500.0
2012-09-27 12:00:00,36.58,36.59,36.54,36.55,59400.0,28.9964,29.0043,28.9647,28.9726,59400.0
2012-09-27 12:10:00,36.55,36.59,36.55,36.58,68500.0,28.9726,29.0043,28.9726,28.9964,68500.0
2012-09-27 12:20:00,36.58,36.76,36.58,36.72,93400.0,28.9964,29.1391,28.9964,29.1074,93400.0
2012-09-27 12:30:00,36.72,36.74,36.69,36.69,35300.0,29.1074,29.1232,29.0836,29.0836,35300.0
2012-09-27 12:40:00,36.69,36.69,36.66,36.66,31700.0,29.0836,29.0836,29.0598,29.0598,31700.0
2012-09-27 12:50:00,36.66,36.74,36.64,36.73,73200.0,29.0598,29.1232,29.0439,29.1153,73200.0
2012-09-27 13:00:00,36.72,36.8,36.7,36.77,80900.0,29.1074,29.1708,29.0915,29.147,80900.0
2012-09-27 13:10:00,36.76,36.92,36.76,36.84,83400.0,29.1391,29.2659,29.1391,29.2025,83400.0
2012-09-27 13:20:00,36.84,36.84,36.76,36.76,60300.0,29.2025,29.2025,29.1391,29.1391,60300.0
2012-09-27 13:30:00,36.77,36.82,36.76,36.81,65000.0,29.147,29.1866,29.1391,29.1787,65000.0
2012-09-27 13:40:00,36.82,36.85,36.8,36.82,74600.0,29.1866,29.2104,29.1708,29.1866,74600.0
2012-09-27 13:50:00,36.81,36.85,36.75,36.75,70600.0,29.1787,29.2104,29.1311,29.1311,70600.0
2012-09-27 14:00:00,36.76,36.76,36.7,36.71,58500.0,29.1391,29.1391,29.0915,29.0994,58500.0
2012-09-27 14:10:00,36.7,36.71,36.66,36.68,63800.0,29.0915,29.0994,29.0598,29.0757,63800.0
2012-09-27 14:20:00,36.68,36.7,36.64,36.65,66500.0,29.0757,29.0915,29.0439,29.0519,66500.0
2012-09-27 14:30:00,36.66,36.73,36.65,36.65,179900.0,29.0598,29.1153,29.0519,29.0519,179900.0
2012-09-27 14:40:00,36.65,36.65,36.58,36.6,74000.0,29.0519,29.0519,28.9964,29.0122,74000.0
2012-09-27 14:50:00,36.61,36.62,36.51,36.52,84200.0,29.0202,29.0281,28.9409,28.9488,84200.0
2012-09-27 15:00:00,36.52,36.59,36.52,36.52,109600.0,28.9488,29.0043,28.9488,28.9488,109600.0
2012-09-27 15:10:00,36.53,36.53,36.47,36.48,132400.0,28.9568,28.9568,28.9092,28.9171,132400.0
2012-09-27 15:20:00,36.48,36.52,36.47,36.5,153100.0,28.9171,28.9488,28.9092,28.933,153100.0
2012-09-27 15:30:00,36.5,36.58,36.49,36.55,188500.0,28.933,28.9964,28.925,28.9726,188500.0
2012-09-27 15:40:00,36.54,36.54,36.47,36.49,223000.0,28.9647,28.9647,28.9092,28.925,223000.0
2012-09-27 15:50:00,36.49,36.5,36.47,36.5,344900.0,28.925,28.933,28.9092,28.933,344900.0
2012-09-28 09:30:00,36.76,36.76,36.58,36.65,276900.0,29.1391,29.1391,28.9964,29.0519,276900.0
2012-09-28 09:40:00,36.65,36.75,36.59,36.62,122800.0,29.0519,29.1311,29.0043,29.0281,122800.0
2012-09-28 09:50:00,36.61,36.65,36.52,36.59,138500.0,29.0202,29.0519,28.9488,29.0043,138500.0
2012-09-28 10:00:00,36.6,36.66,36.6,36.61,128000.0,29.0122,29.0598,29.0122,29.0202,128000.0
2012-09-28 10:10:00,36.59,36.66,36.54,36.57,91700.0,29.0043,29.0598,28.9647,28.9885,91700.0
2012-09-28 10:20:00,36.57,36.57,36.45,36.52,64200.0,28.9885,28.9885,28.8933,28.9488,64200.0
2012-09-28 10:30:00,36.51,36.58,36.49,36.58,57700.0,28.9409,28.9964,28.925,28.9964,57700.0
2012-09-28 10:40:00,36.58,36.6,36.49,36.53,68300.0,28.9964,29.0122,28.925,28.9568,68300.0
2012-09-28 10:50:00,36.54,36.56,36.46,36.54,71000.0,28.9647,28.9805,28.9013,28.9647,71000.0
2012-09-28 11:00:00,36.55,36.61,36.53,36.57,96700.0,28.9726,29.0202,28.9568,28.9885,96700.0
2012-09-28 11:10:00,36.57,36.62,36.53,36.58,136600.0,28.9885,29.0281,28.9568,28.9964,136600.0
2012-09-28 11:20:00,36.57,36.59,36.45,36.45,58300.0,28.9885,29.0043,28.8933,28.8933,58300.0
2012-09-28 11:30:00,36.45,36.51,36.42,36.43,41400.0,28.8933,28.9409,28.8696,28.8775,41400.0
2012-09-28 11:40:00,36.43,36.45,36.37,36.41,36100.0,28.8775,28.8933,28.8299,28.8616,36100.0
2012-09-28 11:50:00,36.4,36.4,36.32,36.35,45500.0,28.8537,28.8537,28.7903,28.8141,45500.0
2012-09-28 12:00:00,36.35,36.54,36.34,36.53,70600.0,28.8141,28.9647,28.8061,28.9568,70600.0
2012-09-28 12:10:00,36.52,36.6,36.52,36.55,34700.0,28.9488,29.0122,28.9488,28.9726,34700.0
2012-09-28 12:20:00,36.55,36.55,36.43,36.45,26600.0,28.9726,28.9726,28.8775,28.8933,26600.0
2012-09-28 12:30:00,36.44,36.49,36.42,36.43,28400.0,28.8854,28.925,28.8696,28.8775,28400.0
2012-09-28 12:40:00,36.43,36.43,36.39,36.42,26200.0,28.8775,28.8775,28.8458,28.8696,26200.0
2012-09-28 12:50:00,36.42,36.43,36.37,36.42,35900.0,28.8696,28.8775,28.8299,28.8696,35900.0
2012-09-28 13:00:00,36.42,36.48,36.39,36.47,62400.0,28.8696,28.9171,28.8458,28.9092,62400.0
2012-09-28 13:10:00,36.47,36.49,36.41,36.45,49500.0,28.9092,28.925,28.8616,28.8933,49500.0
2012-09-28 13:20:00,36.45,36.48,36.45,36.47,39000.0,28.8933,28.9171,28.8933,28.9092,39000.0
2012-09-28 13:30:00,36.47,36.62,36.47,36.61,50500.0,28.9092,29.0281,28.9092,29.0202,50500.0
2012-09-28 13:40:00,36.61,36.61,36.58,36.58,19200.0,29.0202,29.0202,28.9964,28.9964,19200.0
2012-09-28 13:50:00,36.58,36.6,36.55,36.56,42700.0,28.9964,29.0122,28.9726,28.9805,42700.0
2012-09-28 14:00:00,36.56,36.58,36.53,36.54,51100.0,28.9805,28.9964,28.9568,28.9647,51100.0
2012-09-28 14:10:00,36.54,36.56,36.53,36.54,23500.0,28.9647,28.9805,28.9568,28.9647,23500.0
2012-09-28 14:20:00,36.54,36.56,36.46,36.47,52600.0,28.9647,28.9805,28.9013,28.9092,52600.0
2012-09-28 14:30:00,36.47,36.47,36.4,36.46,58000.0,28.9092,28.9092,28.8537,28.9013,58000.0
2012-09-28 14:40:00,36.45,36.46,36.43,36.44,38100.0,28.8933,28.9013,28.8775,28.8854,38100.0
2012-09-28 14:50:00,36.43,36.44,36.4,36.41,55600.0,28.8775,28.8854,28.8537,28.8616,55600.0
2012-09-28 15:00:00,36.41,36.42,36.4,36.41,58400.0,28.8616,28.8696,28.8537,28.8616,58400.0
2012-09-28 15:10:00,36.41,36.49,36.4,36.47,124000.0,28.8616,28.925,28.8537,28.9092,124000.0
2012-09-28 15:20:00,36.47,36.49,36.44,36.47,105100.0,28.9092,28.925,28.8854,28.9092,105100.0
2012-09-28 15:30:00,36.48,36.5,36.43,36.44,223800.0,28.9171,28.933,28.8775,28.8854,223800.0
2012-09-28 15:40:00,36.44,36.57,36.43,36.51,185600.0,28.8854,28.9885,28.8775,28.9409,185600.0
2012-09-28 15:50:00,36.5,36.53,36.43,36.43,299500.0,28.933,28.9568,28.8775,28.8775,299500.0
2012-10-01 09:30:00,36.65,36.84,36.52,36.79,115300.0,29.0519,29.2025,28.9488,29.1628,115300.0
2012-10-01 09:40:00,36.79,36.79,36.61,36.64,64300.0,29.1628,29.1628,29.0202,29.0439,64300.0
2012-10-01 09:50:00,36.64,36.65,36.51,36.53,64000.0,29.0439,29.0519,28.9409,28.9568,64000.0
2012-10-01 10:00:00,36.54,36.81,36.54,36.76,142100.0,28.9647,29.1787,28.9647,29.1391,142100.0
2012-10-01 10:10:00,36.76,36.79,36.72,36.73,87200.0,29.1391,29.1628,29.1074,29.1153,87200.0
2012-10-01 10:20:00,36.73,36.73,36.58,36.61,96500.0,29.1153,29.1153,28.9964,29.0202,96500.0
2012-10-01 10:30:00,36.61,36.77,36.57,36.77,82300.0,29.0202,29.147,28.9885,29.147,82300.0
2012-10-01 10:40:00,36.78,36.78,36.59,36.6,87300.0,29.1549,29.1549,29.0043,29.0122,87300.0
2012-10-01 10:50:00,36.6,36.63,36.52,36.55,101900.0,29.0122,29.036,28.9488,28.9726,101900.0
2012-10-01 11:00:00,36.54,36.62,36.53,36.58,128500.0,28.9647,29.0281,28.9568,28.9964,128500.0
2012-10-01 11:10:00,36.59,36.63,36.56,36.56,48600.0,29.0043,29.036,28.9805,28.9805,48600.0
2012-10-01 11:20:00,36.57,36.64,36.55,36.62,85900.0,28.9885,29.0439,28.9726,29.0281,85900.0
2012-10-01 11:30:00,36.63,36.65,36.62,36.64,69900.0,29.036,29.0519,29.0281,29.0439,69900.0
2012-10-01 11:40:00,36.64,36.7,36.64,36.64,47000.0,29.0439,29.0915,29.0439,29.0439,47000.0
2012-10-01 11:50:00,36.64,36.65,36.55,36.55,83000.0,29.0439,29.0519,28.9726,28.9726,83000.0
2012-10-01 12:00:00,36.56,36.56,36.49,36.49,44800.0,28.9805,28.9805,28.925,28.925,44800.0
2012-10-01 12:10:00,36.5,36.51,36.46,36.47,38100.0,28.933,28.9409,28.9013,28.9092,38100.0
2012-10-01 12:20:00,36.48,36.48,36.43,36.43,30900.0,28.9171,28.9171,28.8775,28.8775,30900.0
2012-10-01 12:30:00,36.44,36.45,36.36,36.4,57300.0,28.8854,28.8933,28.822,28.8537,57300.0
2012-10-01 12:40:00,36.4,36.45,36.35,36.36,59600.0,28.8537,28.8933,28.8141,28.822,59600.0
2012-10-01 12:50:00,36.35,36.35,36.29,36.32,63000.0,28.8141,28.8141,28.7665,28.7903,63000.0
2012-10-01 13:00:00,36.33,36.34,36.26,36.26,70500.0,28.7982,28.8061,28.7427,28.7427,70500.0
2012-10-01 13:10:00,36.26,36.26,36.19,36.2,87000.0,28.7427,28.7427,28.6872,28.6952,87000.0
2012-10-01 13:20:00,36.2,36.24,36.17,36.22,51700.0,28.6952,28.7269,28.6714,28.711,51700.0
2012-10-01 13:30:00,36.22,36.24,36.16,36.17,71500.0,28.711,28.7269,28.6635,28.6714,71500.0
2012-10-01 13:40:00,36.16,36.25,36.15,36.24,68000.0,28.6635,28.7348,28.6555,28.7269,68000.0
2012-10-01 13:50:00,36.23,36.24,36.16,36.18,85000.0,28.7189,28.7269,28.6635,28.6793,85000.0
2012-10-01 14:00:00,36.18,36.21,36.16,36.21,71600.0,28.6793,28.7031,28.6635,28.7031,71600.0
2012-10-01 14:10:00,36.2,36.23,36.14,36.15,80300.0,28.6952,28.7189,28.6476,28.6555,80300.0
2012-10-01 14:20:00,36.16,36.17,36.1,36.15,120200.0,28.6635,28.6714,28.6159,28.6555,120200.0
2012-10-01 14:30:00,36.15,36.16,36.11,36.13,119400.0,28.6555,28.6635,28.6238,28.6397,119400.0
2012-10-01 14:40:00,36.13,36.16,36.12,36.15,44500.0,28.6397,28.6635,28.6318,28.6555,44500.0
2012-10-01 14:50:00,36.15,36.16,36.12,36.13,61200.0,28.6555,28.6635,28.6318,28.6397,61200.0
2012-10-01 15:00:00,36.14,36.14,36.08,36.09,82200.0,28.6476,28.6476,28.6,28.608,82200.0
2012-10-01 15:10:00,36.09,36.09,35.99,36.0,143400.0,28.608,28.608,28.5287,28.5366,143400.0
2012-10-01 15:20:00,36.0,36.0,35.91,36.0,160500.0,28.5366,28.5366,28.4653,28.5366,160500.0
2012-10-01 15:30:00,36.0,36.05,35.96,36.02,174700.0,28.5366,28.5763,28.5049,28.5525,174700.0
2012-10-01 15:40:00,36.03,36.07,35.98,36.0,241700.0,28.5604,28.5921,28.5208,28.5366,241700.0
2012-10-01 15:50:00,36.0,36.02,35.98,36.02,477400.0,28.5366,28.5525,28.5208,28.5525,477400.0
2012-10-02 09:30:00,36.26,36.46,36.19,36.22,129800.0,28.7427,28.9013,28.6872,28.711,129800.0
2012-10-02 09:40:00,36.22,36.37,36.18,36.31,75400.0,28.711,28.8299,28.6793,28.7824,75400.0
2012-10-02 09:50:00,36.3,36.42,36.25,36.41,113300.0,28.7744,28.8696,28.7348,28.8616,113300.0
2012-10-02 10:00:00,36.42,36.42,36.25,36.3,59600.0,28.8696,28.8696,28.7348,28.7744,59600.0
2012-10-02 10:10:00,36.31,36.38,36.3,36.37,54000.0,28.7824,28.8378,28.7744,28.8299,54000.0
2012-10-02 10:20:00,36.37,36.47,36.37,36.41,61600.0,28.8299,28.9092,28.8299,28.8616,61600.0
2012-10-02 10:30:00,36.41,36.48,36.36,36.41,92200.0,28.8616,28.9171,28.822,28.8616,92200.0
2012-10-02 10:40:00,36.4,36.42,36.36,36.41,141100.0,28.8537,28.8696,28.822,28.8616,141100.0
2012-10-02 10:50:00,36.41,36.41,36.27,36.33,35700.0,28.8616,28.8616,28.7507,28.7982,35700.0
2012-10-02 11:00:00,36.33,36.35,36.3,36.33,51900.0,28.7982,28.8141,28.7744,28.7982,51900.0
2012-10-02 11:10:00,36.32,36.41,36.3,36.39,100600.0,28.7903,28.8616,28.7744,28.8458,100600.0
2012-10-02 11:20:00,36.39,36.39,36.3,36.36,208400.0,28.8458,28.8458,28.7744,28.822,208400.0
2012-10-02 11:30:00,36.37,36.44,36.24,36.28,89900.0,28.8299,28.8854,28.7269,28.7586,89900.0
2012-10-02 11:40:00,36.28,36.3,36.22,36.23,40400.0,28.7586,28.7744,28.711,28.7189,40400.0
2012-10-02 11:50:00,36.23,36.25,36.2,36.21,27400.0,28.7189,28.7348,28.6952,28.7031,27400.0
2012-10-02 12:00:00,36.22,36.23,36.18,36.21,15100.0,28.711,28.7189,28.6793,28.7031,15100.0
2012-10-02 12:10:00,36.21,36.25,36.18,36.23,38300.0,28.7031,28.7348,28.6793,28.7189,38300.0
2012-10-02 12:20:00,36.23,36.24,36.2,36.21,21700.0,28.7189,28.7269,28.6952,28.7031,21700.0
2012-10-02 12:30:00,36.21,36.22,36.15,36.19,16400.0,28.7031,28.711,28.6555,28.6872,16400.0
2012-10-02 12:40:00,36.19,36.22,36.16,36.16,15600.0,28.6872,28.711,28.6635,28.6635,15600.0
2012-10-02 12:50:00,36.16,36.22,36.16,36.16,16400.0,28.6635,28.711,28.6635,28.6635,16400.0
2012-10-02 13:00:00,36.17,36.18,36.16,36.16,13200.0,28.6714,28.6793,28.6635,28.6635,13200.0
2012-10-02 13:10:00,36.16,36.17,36.15,36.15,9100.0,28.6635,28.6714,28.6555,28.6555,9100.0
2012-10-02 13:20:00,36.15,36.18,36.13,36.16,18500.0,28.6555,28.6793,28.6397,28.6635,18500.0
2012-10-02 13:30:00,36.16,36.2,36.12,36.2,38000.0,28.6635,28.6952,28.6318,28.6952,38000.0
2012-10-02 13:40:00,36.2,36.21,36.17,36.17,45100.0,28.6952,28.7031,28.6714,28.6714,45100.0
2012-10-02 13:50:00,36.18,36.18,36.1,36.15,34100.0,28.6793,28.6793,28.6159,28.6555,34100.0
2012-10-02 14:00:00,36.15,36.19,36.12,36.13,33000.0,28.6555,28.6872,28.6318,28.6397,33000.0
2012-10-02 14:10:00,36.14,36.18,36.12,36.14,19200.0,28.6476,28.6793,28.6318,28.6476,19200.0
2012-10-02 14:20:00,36.14,36.16,36.06,36.1,29500.0,28.6476,28.6635,28.5842,28.6159,29500.0
2012-10-02 14:30:00,36.11,36.11,36.03,36.06,31700.0,28.6238,28.6238,28.5604,28.5842,31700.0
2012-10-02 14:40:00,36.05,36.09,36.04,36.07,31800.0,28.5763,28.608,28.5683,28.5921,31800.0
2012-10-02 14:50:00,36.07,36.1,36.05,36.06,19600.0,28.5921,28.6159,28.5763,28.5842,19600.0
2012-10-02 15:00:00,36.06,36.09,36.04,36.08,43900.0,28.5842,28.608,28.5683,28.6,43900.0
2012-10-02 15:10:00,36.08,36.08,36.02,36.06,43000.0,28.6,28.6,28.5525,28.5842,43000.0
2012-10-02 15:20:00,36.07,36.08,36.04,36.06,43200.0,28.5921,28.6,28.5683,28.5842,43200.0
2012-10-02 15:30:00,36.07,36.12,36.06,36.1,63400.0,28.5921,28.6318,28.5842,28.6159,63400.0
2012-10-02 15:40:00,36.1,36.17,36.09,36.14,136100.0,28.6159,28.6714,28.608,28.6476,136100.0
2012-10-02 15:50:00,36.14,36.2,36.12,36.15,306300.0,28.6476,28.6952,28.6318,28.6555,306300.0
2012-10-03 09:30:00,36.66,36.66,36.52,36.53,238200.0,29.0598,29.0598,28.9488,28.9568,238200.0
2012-10-03 09:40:00,36.53,36.59,36.44,36.49,177300.0,28.9568,29.0043,28.8854,28.925,177300.0
2012-10-03 09:50:00,36.49,36.54,36.45,36.5,81800.0,28.925,28.9647,28.8933,28.933,81800.0
2012-10-03 10:00:00,36.5,36.5,36.32,36.43,104100.0,28.933,28.933,28.7903,28.8775,104100.0
2012-10-03 10:10:00,36.43,36.58,36.42,36.57,128000.0,28.8775,28.9964,28.8696,28.9885,128000.0
2012-10-03 10:20:00,36.58,36.58,36.48,36.52,107200.0,28.9964,28.9964,28.9171,28.9488,107200.0
2012-10-03 10:30:00,36.53,36.54,36.44,36.45,100100.0,28.9568,28.9647,28.8854,28.8933,100100.0
2012-10-03 10:40:00,36.46,36.48,36.4,36.4,77500.0,28.9013,28.9171,28.8537,28.8537,77500.0
2012-10-03 10:50:00,36.41,36.48,36.41,36.45,72100.0,28.8616,28.9171,28.8616,28.8933,72100.0
2012-10-03 11:00:00,36.46,36.55,36.45,36.52,97300.0,28.9013,28.9726,28.8933,28.9488,97300.0
2012-10-03 11:10:00,36.51,36.66,36.51,36.56,93800.0,28.9409,29.0598,28.9409,28.9805,93800.0
2012-10-03 11:20:00,36.57,36.6,36.54,36.58,50600.0,28.9885,29.0122,28.9647,28.9964,50600.0
2012-10-03 11:30:00,36.58,36.64,36.55,36.63,143100.0,28.9964,29.0439,28.9726,29.036,143100.0
2012-10-03 11:40:00,36.63,36.71,36.63,36.71,151700.0,29.036,29.0994,29.036,29.0994,151700.0
2012-10-03 11:50:00,36.71,36.73,36.66,36.68,149200.0,29.0994,29.1153,29.0598,29.0757,149200.0
2012-10-03 12:00:00,36.7,36.72,36.63,36.64,40700.0,29.0915,29.1074,29.036,29.0439,40700.0
2012-10-03 12:10:00,36.64,36.68,36.64,36.65,11200.0,29.0439,29.0757,29.0439,29.0519,11200.0
2012-10-03 12:20:00,36.66,36.71,36.64,36.7,45300.0,29.0598,29.0994,29.0439,29.0915,45300.0
2012-10-03 12:30:00,36.71,36.73,36.7,36.71,17000.0,29.0994,29.1153,29.0915,29.0994,17000.0
2012-10-03 12:40:00,36.72,36.74,36.7,36.72,17600.0,29.1074,29.1232,29.0915,29.1074,17600.0
2012-10-03 12:50:00,36.72,36.72,36.67,36.68,45400.0,29.1074,29.1074,29.0677,29.0757,45400.0
2012-10-03 13:00:00,36.68,36.68,36.63,36.63,21400.0,29.0757,29.0757,29.036,29.036,21400.0
2012-10-03 13:10:00,36.63,36.67,36.62,36.66,76500.0,29.036,29.0677,29.0281,29.0598,76500.0
2012-10-03 13:20:00,36.66,36.67,36.63,36.64,36100.0,29.0598,29.0677,29.036,29.0439,36100.0
2012-10-03 13:30:00,36.64,36.64,36.54,36.57,75800.0,29.0439,29.0439,28.9647,28.9885,75800.0
2012-10-03 13:40:00,36.56,36.58,36.51,36.52,45300.0,28.9805,28.9964,28.9409,28.9488,45300.0
2012-10-03 13:50:00,36.53,36.55,36.49,36.49,92000.0,28.9568,28.9726,28.925,28.925,92000.0
2012-10-03 14:00:00,36.5,36.56,36.5,36.54,61400.0,28.933,28.9805,28.933,28.9647,61400.0
2012-10-03 14:10:00,36.54,36.54,36.5,36.5,35600.0,28.9647,28.9647,28.933,28.933,35600.0
2012-10-03 14:20:00,36.5,36.53,36.48,36.51,66400.0,28.933,28.9568,28.9171,28.9409,66400.0
2012-10-03 14:30:00,36.5,36.52,36.49,36.52,84200.0,28.933,28.9488,28.925,28.9488,84200.0
2012-10-03 14:40:00,36.53,36.58,36.51,36.51,54200.0,28.9568,28.9964,28.9409,28.9409,54200.0
2012-10-03 14:50:00,36.51,36.57,36.51,36.57,89100.0,28.9409,28.9885,28.9409,28.9885,89100.0
2012-10-03 15:00:00,36.57,36.58,36.54,36.56,125800.0,28.9885,28.9964,28.9647,28.9805,125800.0
2012-10-03 15:10:00,36.55,36.64,36.54,36.59,180400.0,28.9726,29.0439,28.9647,29.0043,180400.0
2012-10-03 15:20:00,36.59,36.63,36.54,36.62,174500.0,29.0043,29.036,28.9647,29.0281,174500.0
2012-10-03 15:30:00,36.62,36.63,36.55,36.58,258500.0,29.0281,29.036,28.9726,28.9964,258500.0
2012-10-03 15:40:00,36.58,36.6,36.54,36.56,300300.0,28.9964,29.0122,28.9647,28.9805,300300.0
2012-10-03 15:50:00,36.56,36.6,36.55,36.58,663500.0,28.9805,29.0122,28.9726,28.9964,663500.0
2012-10-04 09:30:00,37.19,37.24,37.04,37.11,283700.0,29.4799,29.5196,29.361,29.4165,283700.0
2012-10-04 09:40:00,37.11,37.14,37.02,37.09,203800.0,29.4165,29.4403,29.3452,29.4007,203800.0
2012-10-04 09:50:00,37.09,37.1,37.0,37.07,124100.0,29.4007,29.4086,29.3293,29.3848,124100.0
2012-10-04 10:00:00,37.07,37.25,37.03,37.24,171300.0,29.3848,29.5275,29.3531,29.5196,171300.0
2012-10-04 10:10:00,37.24,37.3,37.17,37.19,270300.0,29.5196,29.5671,29.4641,29.4799,270300.0
2012-10-04 10:20:00,37.19,37.25,37.13,37.18,85900.0,29.4799,29.5275,29.4324,29.472,85900.0
2012-10-04 10:30:00,37.17,37.19,37.11,37.16,63000.0,29.4641,29.4799,29.4165,29.4561,63000.0
2012-10-04 10:40:00,37.15,37.17,37.08,37.13,159500.0,29.4482,29.4641,29.3927,29.4324,159500.0
2012-10-04 10:50:00,37.13,37.19,37.12,37.17,331700.0,29.4324,29.4799,29.4244,29.4641,331700.0
2012-10-04 11:00:00,37.17,37.22,37.11,37.19,335600.0,29.4641,29.5037,29.4165,29.4799,335600.0
2012-10-04 11:10:00,37.18,37.27,37.17,37.2,134800.0,29.472,29.5433,29.4641,29.4878,134800.0
2012-10-04 11:20:00,37.18,37.18,37.11,37.15,47900.0,29.472,29.472,29.4165,29.4482,47900.0
2012-10-04 11:30:00,37.14,37.15,36.96,36.97,345000.0,29.4403,29.4482,29.2976,29.3055,345000.0
2012-10-04 11:40:00,36.97,37.01,36.91,36.99,67200.0,29.3055,29.3372,29.258,29.3214,67200.0
2012-10-04 11:50:00,37.0,37.06,36.98,37.06,35700.0,29.3293,29.3769,29.3135,29.3769,35700.0
2012-10-04 12:00:00,37.05,37.1,37.0,37.1,130300.0,29.3689,29.4086,29.3293,29.4086,130300.0
2012-10-04 12:10:00,37.11,37.21,37.08,37.11,52900.0,29.4165,29.4958,29.3927,29.4165,52900.0
2012-10-04 12:20:00,37.09,37.2,37.09,37.18,126400.0,29.4007,29.4878,29.4007,29.472,126400.0
2012-10-04 12:30:00,37.18,37.2,37.15,37.15,42800.0,29.472,29.4878,29.4482,29.4482,42800.0
2012-10-04 12:40:00,37.15,37.15,37.09,37.11,21600.0,29.4482,29.4482,29.4007,29.4165,21600.0
2012-10-04 12:50:00,37.11,37.13,37.03,37.06,22500.0,29.4165,29.4324,29.3531,29.3769,22500.0
2012-10-04 13:00:00,37.06,37.13,37.06,37.12,23100.0,29.3769,29.4324,29.3769,29.4244,23100.0
2012-10-04 13:10:00,37.11,37.11,37.08,37.08,25000.0,29.4165,29.4165,29.3927,29.3927,25000.0
2012-10-04 13:20:00,37.09,37.1,37.05,37.06,46300.0,29.4007,29.4086,29.3689,29.3769,46300.0
2012-10-04 13:30:00,37.06,37.12,37.06,37.09,61200.0,29.3769,29.4244,29.3769,29.4007,61200.0
2012-10-04 13:40:00,37.08,37.08,37.03,37.03,38900.0,29.3927,29.3927,29.3531,29.3531,38900.0
2012-10-04 13:50:00,37.03,37.08,37.03,37.08,21100.0,29.3531,29.3927,29.3531,29.3927,21100.0
2012-10-04 14:00:00,37.08,37.09,36.96,37.04,72300.0,29.3927,29.4007,29.2976,29.361,72300.0
2012-10-04 14:10:00,37.04,37.04,36.96,36.98,67000.0,29.361,29.361,29.2976,29.3135,67000.0
2012-10-04 14:20:00,36.98,37.0,36.92,36.94,58100.0,29.3135,29.3293,29.2659,29.2818,58100.0
2012-10-04 14:30:00,36.94,36.98,36.88,36.96,140400.0,29.2818,29.3135,29.2342,29.2976,140400.0
2012-10-04 14:40:00,36.95,37.02,36.95,37.0,44600.0,29.2897,29.3452,29.2897,29.3293,44600.0
2012-10-04 14:50:00,37.0,37.0,36.93,36.95,52500.0,29.3293,29.3293,29.2738,29.2897,52500.0
2012-10-04 15:00:00,36.95,37.02,36.94,36.99,101500.0,29.2897,29.3452,29.2818,29.3214,101500.0
2012-10-04 15:10:00,36.99,37.02,36.96,36.99,116200.0,29.3214,29.3452,29.2976,29.3214,116200.0
2012-10-04 15:20:00,36.99,37.0,36.89,36.94,99200.0,29.3214,29.3293,29.2421,29.2818,99200.0
2012-10-04 15:30:00,36.93,36.98,36.92,36.94,130600.0,29.2738,29.3135,29.2659,29.2818,130600.0
2012-10-04 15:40:00,36.93,36.93,36.86,36.9,121100.0,29.2738,29.2738,29.2183,29.25,121100.0
2012-10-04 15:50:00,36.9,36.9,36.82,36.88,507700.0,29.25,29.25,29.1866,29.2342,507700.0
2012-10-05 09:30:00,37.77,37.77,37.61,37.64,209200.0,29.9397,29.9397,29.8128,29.8366,209200.0
2012-10-05 09:40:00,37.65,37.65,37.45,37.52,151200.0,29.8446,29.8446,29.686,29.7415,151200.0
2012-10-05 09:50:00,37.53,37.67,37.52,37.57,123600.0,29.7494,29.8604,29.7415,29.7811,123600.0
2012-10-05 10:00:00,37.57,37.62,37.52,37.57,175800.0,29.7811,29.8208,29.7415,29.7811,175800.0
2012-10-05 10:10:00,37.59,37.62,37.51,37.59,133900.0,29.797,29.8208,29.7336,29.797,133900.0
2012-10-05 10:20:00,37.59,37.65,37.54,37.56,158800.0,29.797,29.8446,29.7574,29.7732,158800.0
2012-10-05 10:30:00,37.55,37.59,37.4,37.42,120300.0,29.7653,29.797,29.6464,29.6622,120300.0
2012-10-05 10:40:00,37.42,37.43,37.3,37.32,176300.0,29.6622,29.6702,29.5671,29.583,176300.0
2012-10-05 10:50:00,37.31,37.35,37.24,37.29,256400.0,29.575,29.6068,29.5196,29.5592,256400.0
2012-10-05 11:00:00,37.28,37.29,37.22,37.25,320900.0,29.5513,29.5592,29.5037,29.5275,320900.0
2012-10-05 11:10:00,37.25,37.26,37.23,37.23,146300.0,29.5275,29.5354,29.5116,29.5116,146300.0
2012-10-05 11:20:00,37.23,37.24,37.14,37.2,306300.0,29.5116,29.5196,29.4403,29.4878,306300.0
2012-10-05 11:30:00,37.2,37.2,37.16,37.16,99300.0,29.4878,29.4878,29.4561,29.4561,99300.0
2012-10-05 11:40:00,37.16,37.18,37.09,37.12,425800.0,29.4561,29.472,29.4007,29.4244,425800.0
2012-10-05 11:50:00,37.13,37.14,37.06,37.09,186000.0,29.4324,29.4403,29.3769,29.4007,186000.0
2012-10-05 12:00:00,37.09,37.17,37.04,37.17,268400.0,29.4007,29.4641,29.361,29.4641,268400.0
2012-10-05 12:10:00,37.17,37.36,37.16,37.34,314400.0,29.4641,29.6147,29.4561,29.5988,314400.0
2012-10-05 12:20:00,37.34,37.43,37.34,37.39,206900.0,29.5988,29.6702,29.5988,29.6385,206900.0
2012-10-05 12:30:00,37.39,37.41,37.37,37.37,35400.0,29.6385,29.6543,29.6226,29.6226,35400.0
2012-10-05 12:40:00,37.37,37.41,37.31,37.31,81700.0,29.6226,29.6543,29.575,29.575,81700.0
2012-10-05 12:50:00,37.32,37.41,37.3,37.35,53500.0,29.583,29.6543,29.5671,29.6068,53500.0
2012-10-05 13:00:00,37.35,37.35,37.31,37.32,18000.0,29.6068,29.6068,29.575,29.583,18000.0
2012-10-05 13:10:00,37.33,37.36,37.31,37.34,36900.0,29.5909,29.6147,29.575,29.5988,36900.0
2012-10-05 13:20:00,37.33,37.34,37.23,37.23,25300.0,29.5909,29.5988,29.5116,29.5116,25300.0
2012-10-05 13:30:00,37.23,37.33,37.23,37.29,72200.0,29.5116,29.5909,29.5116,29.5592,72200.0
2012-10-05 13:40:00,37.29,37.3,37.26,37.26,61500.0,29.5592,29.5671,29.5354,29.5354,61500.0
2012-10-05 13:50:00,37.27,37.28,37.24,37.24,35200.0,29.5433,29.5513,29.5196,29.5196,35200.0
2012-10-05 14:00:00,37.24,37.25,37.14,37.14,30200.0,29.5196,29.5275,29.4403,29.4403,30200.0
2012-10-05 14:10:00,37.14,37.24,37.12,37.23,54300.0,29.4403,29.5196,29.4244,29.5116,54300.0
2012-10-05 14:20:00,37.23,37.25,37.21,37.23,28500.0,29.5116,29.5275,29.4958,29.5116,28500.0
2012-10-05 14:30:00,37.22,37.23,37.21,37.21,28600.0,29.5037,29.5116,29.4958,29.4958,28600.0
2012-10-05 14:40:00,37.21,37.25,37.19,37.22,55100.0,29.4958,29.5275,29.4799,29.5037,55100.0
2012-10-05 14:50:00,37.22,37.23,37.09,37.09,53600.0,29.5037,29.5116,29.4007,29.4007,53600.0
2012-10-05 15:00:00,37.09,37.13,37.07,37.09,62400.0,29.4007,29.4324,29.3848,29.4007,62400.0
2012-10-05 15:10:00,37.09,37.15,37.02,37.15,77600.0,29.4007,29.4482,29.3452,29.4482,77600.0
2012-10-05 15:20:00,37.15,37.21,37.14,37.14,82000.0,29.4482,29.4958,29.4403,29.4403,82000.0
2012-10-05 15:30:00,37.14,37.15,37.0,37.03,133900.0,29.4403,29.4482,29.3293,29.3531,133900.0
2012-10-05 15:40:00,37.02,37.12,37.02,37.12,122700.0,29.3452,29.4244,29.3452,29.4244,122700.0
2012-10-05 15:50:00,37.11,37.14,37.08,37.13,248800.0,29.4165,29.4403,29.3927,29.4324,248800.0
2012-10-08 09:30:00,37.12,37.19,37.03,37.15,73700.0,29.4244,29.4799,29.3531,29.4482,73700.0
2012-10-08 09:40:00,37.15,37.28,37.14,37.21,65800.0,29.4482,29.5513,29.4403,29.4958,65800.0
2012-10-08 09:50:00,37.2,37.31,37.2,37.29,50500.0,29.4878,29.575,29.4878,29.5592,50500.0
2012-10-08 10:00:00,37.29,37.33,37.27,37.32,55200.0,29.5592,29.5909,29.5433,29.583,55200.0
2012-10-08 10:10:00,37.33,37.36,37.31,37.36,63500.0,29.5909,29.6147,29.575,29.6147,63500.0
2012-10-08 10:20:00,37.35,37.36,37.3,37.32,23000.0,29.6068,29.6147,29.5671,29.583,23000.0
2012-10-08 10:30:00,37.32,37.38,37.32,37.37,70700.0,29.583,29.6305,29.583,29.6226,70700.0
2012-10-08 10:40:00,37.38,37.44,37.37,37.4,25700.0,29.6305,29.6781,29.6226,29.6464,25700.0
2012-10-08 10:50:00,37.4,37.4,37.34,37.36,46300.0,29.6464,29.6464,29.5988,29.6147,46300.0
2012-10-08 11:00:00,37.34,37.37,37.26,37.26,67800.0,29.5988,29.6226,29.5354,29.5354,67800.0
2012-10-08 11:10:00,37.26,37.27,37.17,37.19,48400.0,29.5354,29.5433,29.4641,29.4799,48400.0
2012-10-08 11:20:00,37.19,37.24,37.17,37.24,23000.0,29.4799,29.5196,29.4641,29.5196,23000.0
2012-10-08 11:30:00,37.24,37.24,37.13,37.15,104600.0,29.5196,29.5196,29.4324,29.4482,104600.0
2012-10-08 11:40:00,37.14,37.16,37.1,37.1,23300.0,29.4403,29.4561,29.4086,29.4086,23300.0
2012-10-08 11:50:00,37.11,37.16,37.1,37.14,20500.0,29.4165,29.4561,29.4086,29.4403,20500.0
2012-10-08 12:00:00,37.15,37.17,37.13,37.15,14300.0,29.4482,29.4641,29.4324,29.4482,14300.0
2012-10-08 12:10:00,37.15,37.22,37.15,37.22,21300.0,29.4482,29.5037,29.4482,29.5037,21300.0
2012-10-08 12:20:00,37.22,37.23,37.2,37.23,28100.0,29.5037,29.5116,29.4878,29.5116,28100.0
2012-10-08 12:30:00,37.23,37.25,37.22,37.22,28600.0,29.5116,29.5275,29.5037,29.5037,28600.0
2012-10-08 12:40:00,37.22,37.25,37.22,37.25,18500.0,29.5037,29.5275,29.5037,29.5275,18500.0
2012-10-08 12:50:00,37.25,37.28,37.24,37.28,15700.0,29.5275,29.5513,29.5196,29.5513,15700.0
2012-10-08 13:00:00,37.28,37.28,37.19,37.22,29700.0,29.5513,29.5513,29.4799,29.5037,29700.0
2012-10-08 13:10:00,37.22,37.24,37.19,37.24,25100.0,29.5037,29.5196,29.4799,29.5196,25100.0
2012-10-08 13:20:00,37.23,37.24,37.19,37.2,18400.0,29.5116,29.5196,29.4799,29.4878,18400.0
2012-10-08 13:30:00,37.2,37.27,37.2,37.22,34000.0,29.4878,29.5433,29.4878,29.5037,34000.0
2012-10-08 13:40:00,37.22,37.24,37.18,37.18,23500.0,29.5037,29.5196,29.472,29.472,23500.0
2012-10-08 13:50:00,37.18,37.19,37.15,37.17,18700.0,29.472,29.4799,29.4482,29.4641,18700.0
2012-10-08 14:00:00,37.17,37.17,37.12,37.12,39300.0,29.4641,29.4641,29.4244,29.4244,39300.0
2012-10-08 14:10:00,37.11,37.16,37.09,37.16,36300.0,29.4165,29.4561,29.4007,29.4561,36300.0
2012-10-08 14:20:00,37.16,37.16,37.13,37.15,11900.0,29.4561,29.4561,29.4324,29.4482,11900.0
2012-10-08 14:30:00,37.15,37.17,37.14,37.16,9800.0,29.4482,29.4641,29.4403,29.4561,9800.0
2012-10-08 14:40:00,37.16,37.17,37.14,37.16,8900.0,29.4561,29.4641,29.4403,29.4561,8900.0
2012-10-08 14:50:00,37.15,37.17,37.12,37.13,38400.0,29.4482,29.4641,29.4244,29.4324,38400.0
2012-10-08 15:00:00,37.14,37.22,37.14,37.22,35300.0,29.4403,29.5037,29.4403,29.5037,35300.0
2012-10-08 15:10:00,37.21,37.27,37.21,37.26,62000.0,29.4958,29.5433,29.4958,29.5354,62000.0
2012-10-08 15:20:00,37.26,37.26,37.24,37.25,46800.0,29.5354,29.5354,29.5196,29.5275,46800.0
2012-10-08 15:30:00,37.24,37.27,37.19,37.21,64200.0,29.5196,29.5433,29.4799,29.4958,64200.0
2012-10-08 15:40:00,37.21,37.22,37.14,37.17,77800.0,29.4958,29.5037,29.4403,29.4641,77800.0
2012-10-08 15:50:00,37.17,37.19,37.15,37.16,91300.0,29.4641,29.4799,29.4482,29.4561,91300.0
2012-10-09 09:30:00,37.14,37.19,37.11,37.13,84200.0,29.4403,29.4799,29.4165,29.4324,84200.0
2012-10-09 09:40:00,37.13,37.16,37.06,37.08,104500.0,29.4324,29.4561,29.3769,29.3927,104500.0
2012-10-09 09:50:00,37.08,37.14,37.07,37.12,98000.0,29.3927,29.4403,29.3848,29.4244,98000.0
2012-10-09 10:00:00,37.12,37.2,37.12,37.2,73100.0,29.4244,29.4878,29.4244,29.4878,73100.0
2012-10-09 10:10:00,37.2,37.31,37.18,37.26,32400.0,29.4878,29.575,29.472,29.5354,32400.0
2012-10-09 10:20:00,37.26,37.26,37.18,37.21,69700.0,29.5354,29.5354,29.472,29.4958,69700.0
2012-10-09 10:30:00,37.2,37.24,37.1,37.1,25800.0,29.4878,29.5196,29.4086,29.4086,25800.0
2012-10-09 10:40:00,37.09,37.12,36.99,36.99,40600.0,29.4007,29.4244,29.3214,29.3214,40600.0
2012-10-09 10:50:00,37.0,37.01,36.86,36.9,226800.0,29.3293,29.3372,29.2183,29.25,226800.0
2012-10-09 11:00:00,36.89,36.97,36.83,36.9,95200.0,29.2421,29.3055,29.1946,29.25,95200.0
2012-10-09 11:10:00,36.91,36.93,36.79,36.8,183000.0,29.258,29.2738,29.1628,29.1708,183000.0
2012-10-09 11:20:00,36.8,36.85,36.8,36.82,111000.0,29.1708,29.2104,29.1708,29.1866,111000.0
2012-10-09 11:30:00,36.82,36.88,36.8,36.8,75300.0,29.1866,29.2342,29.1708,29.1708,75300.0
2012-10-09 11:40:00,36.81,36.85,36.77,36.81,31000.0,29.1787,29.2104,29.147,29.1787,31000.0
2012-10-09 11:50:00,36.8,36.87,36.8,36.85,59400.0,29.1708,29.2263,29.1708,29.2104,59400.0
2012-10-09 12:00:00,36.85,36.91,36.85,36.89,31300.0,29.2104,29.258,29.2104,29.2421,31300.0
2012-10-09 12:10:00,36.88,36.91,36.79,36.82,167100.0,29.2342,29.258,29.1628,29.1866,167100.0
2012-10-09 12:20:00,36.83,36.84,36.76,36.79,79100.0,29.1946,29.2025,29.1391,29.1628,79100.0
2012-10-09 12:30:00,36.8,36.86,36.76,36.84,102800.0,29.1708,29.2183,29.1391,29.2025,102800.0
2012-10-09 12:40:00,36.85,36.89,36.81,36.82,54000.0,29.2104,29.2421,29.1787,29.1866,54000.0
2012-10-09 12:50:00,36.82,36.83,36.75,36.77,21900.0,29.1866,29.1946,29.1311,29.147,21900.0
2012-10-09 13:00:00,36.76,36.82,36.74,36.8,17600.0,29.1391,29.1866,29.1232,29.1708,17600.0
2012-10-09 13:10:00,36.8,36.84,36.8,36.83,18100.0,29.1708,29.2025,29.1708,29.1946,18100.0
2012-10-09 13:20:00,36.82,36.84,36.78,36.82,45300.0,29.1866,29.2025,29.1549,29.1866,45300.0
2012-10-09 13:30:00,36.82,36.92,36.8,36.91,70100.0,29.1866,29.2659,29.1708,29.258,70100.0
2012-10-09 13:40:00,36.91,36.92,36.87,36.88,13600.0,29.258,29.2659,29.2263,29.2342,13600.0
2012-10-09 13:50:00,36.87,36.89,36.82,36.83,19300.0,29.2263,29.2421,29.1866,29.1946,19300.0
2012-10-09 14:00:00,36.84,36.88,36.83,36.86,29300.0,29.2025,29.2342,29.1946,29.2183,29300.0
2012-10-09 14:10:00,36.87,36.96,36.84,36.96,53200.0,29.2263,29.2976,29.2025,29.2976,53200.0
2012-10-09 14:20:00,36.96,36.98,36.89,36.96,66200.0,29.2976,29.3135,29.2421,29.2976,66200.0
2012-10-09 14:30:00,36.95,36.99,36.88,36.96,79000.0,29.2897,29.3214,29.2342,29.2976,79000.0
2012-10-09 14:40:00,36.96,37.01,36.96,36.99,90900.0,29.2976,29.3372,29.2976,29.3214,90900.0
2012-10-09 14:50:00,36.99,37.0,36.96,36.97,33400.0,29.3214,29.3293,29.2976,29.3055,33400.0
2012-10-09 15:00:00,36.98,37.02,36.92,36.94,95500.0,29.3135,29.3452,29.2659,29.2818,95500.0
2012-10-09 15:10:00,36.93,36.95,36.87,36.88,60000.0,29.2738,29.2897,29.2263,29.2342,60000.0
2012-10-09 15:20:00,36.87,36.9,36.83,36.88,86700.0,29.2263,29.25,29.1946,29.2342,86700.0
2012-10-09 15:30:00,36.88,36.88,36.79,36.84,93600.0,29.2342,29.2342,29.1628,29.2025,93600.0
2012-10-09 15:40:00,36.84,36.92,36.84,36.9,190700.0,29.2025,29.2659,29.2025,29.25,190700.0
2012-10-09 15:50:00,36.9,36.94,36.8,36.87,418000.0,29.25,29.2818,29.1708,29.2263,418000.0
2012-10-10 09:30:00,36.91,36.99,36.85,36.91,48800.0,29.258,29.3214,29.2104,29.258,48800.0
2012-10-10 09:40:00,36.91,37.0,36.86,36.98,37600.0,29.258,29.3293,29.2183,29.3135,37600.0
2012-10-10 09:50:00,36.97,37.0,36.88,36.9,79600.0,29.3055,29.3293,29.2342,29.25,79600.0
2012-10-10 10:00:00,36.9,36.96,36.88,36.94,62300.0,29.25,29.2976,29.2342,29.2818,62300.0
2012-10-10 10:10:00,36.94,36.97,36.87,36.89,47400.0,29.2818,29.3055,29.2263,29.2421,47400.0
2012-10-10 10:20:00,36.9,37.08,36.87,37.08,81400.0,29.25,29.3927,29.2263,29.3927,81400.0
2012-10-10 10:30:00,37.08,37.08,36.91,36.95,29100.0,29.3927,29.3927,29.258,29.2897,29100.0
2012-10-10 10:40:00,36.95,36.95,36.85,36.85,75700.0,29.2897,29.2897,29.2104,29.2104,75700.0
2012-10-10 10:50:00,36.85,36.93,36.83,36.85,33800.0,29.2104,29.2738,29.1946,29.2104,33800.0
2012-10-10 11:00:00,36.84,36.86,36.77,36.81,50600.0,29.2025,29.2183,29.147,29.1787,50600.0
2012-10-10 11:10:00,36.81,36.83,36.67,36.7,110800.0,29.1787,29.1946,29.0677,29.0915,110800.0
2012-10-10 11:20:00,36.7,36.77,36.7,36.76,36100.0,29.0915,29.147,29.0915,29.1391,36100.0
2012-10-10 11:30:00,36.76,36.77,36.7,36.72,27500.0,29.1391,29.147,29.0915,29.1074,27500.0
2012-10-10 11:40:00,36.72,36.74,36.7,36.73,21700.0,29.1074,29.1232,29.0915,29.1153,21700.0
2012-10-10 11:50:00,36.72,36.72,36.64,36.69,22900.0,29.1074,29.1074,29.0439,29.0836,22900.0
2012-10-10 12:00:00,36.69,36.75,36.68,36.74,20300.0,29.0836,29.1311,29.0757,29.1232,20300.0
2012-10-10 12:10:00,36.74,36.81,36.74,36.75,34500.0,29.1232,29.1787,29.1232,29.1311,34500.0
2012-10-10 12:20:00,36.75,36.8,36.73,36.79,33500.0,29.1311,29.1708,29.1153,29.1628,33500.0
2012-10-10 12:30:00,36.79,36.79,36.7,36.72,31500.0,29.1628,29.1628,29.0915,29.1074,31500.0
2012-10-10 12:40:00,36.72,36.75,36.69,36.71,26500.0,29.1074,29.1311,29.0836,29.0994,26500.0
2012-10-10 12:50:00,36.71,36.73,36.64,36.65,29300.0,29.0994,29.1153,29.0439,29.0519,29300.0
2012-10-10 13:00:00,36.65,36.78,36.63,36.7,125800.0,29.0519,29.1549,29.036,29.0915,125800.0
2012-10-10 13:10:00,36.69,36.75,36.67,36.72,22600.0,29.0836,29.1311,29.0677,29.1074,22600.0
2012-10-10 13:20:00,36.71,36.75,36.7,36.71,12700.0,29.0994,29.1311,29.0915,29.0994,12700.0
2012-10-10 13:30:00,36.72,36.75,36.69,36.74,14500.0,29.1074,29.1311,29.0836,29.1232,14500.0
2012-10-10 13:40:00,36.74,36.75,36.67,36.69,32900.0,29.1232,29.1311,29.0677,29.0836,32900.0
2012-10-10 13:50:00,36.68,36.68,36.63,36.63,42400.0,29.0757,29.0757,29.036,29.036,42400.0
2012-10-10 14:00:00,36.64,36.71,36.62,36.69,53400.0,29.0439,29.0994,29.0281,29.0836,53400.0
2012-10-10 14:10:00,36.7,36.7,36.64,36.67,12100.0,29.0915,29.0915,29.0439,29.0677,12100.0
2012-10-10 14:20:00,36.67,36.67,36.63,36.65,16700.0,29.0677,29.0677,29.036,29.0519,16700.0
2012-10-10 14:30:00,36.64,36.69,36.62,36.63,19800.0,29.0439,29.0836,29.0281,29.036,19800.0
2012-10-10 14:40:00,36.63,36.66,36.58,36.61,40500.0,29.036,29.0598,28.9964,29.0202,40500.0
2012-10-10 14:50:00,36.62,36.67,36.62,36.62,45500.0,29.0281,29.0677,29.0281,29.0281,45500.0
2012-10-10 15:00:00,36.62,36.67,36.6,36.66,41800.0,29.0281,29.0677,29.0122,29.0598,41800.0
2012-10-10 15:10:00,36.65,36.72,36.65,36.68,36100.0,29.0519,29.1074,29.0519,29.0757,36100.0
2012-10-10 15:20:00,36.68,36.68,36.64,36.66,40100.0,29.0757,29.0757,29.0439,29.0598,40100.0
2012-10-10 15:30:00,36.65,36.67,36.63,36.66,41400.0,29.0519,29.0677,29.036,29.0598,41400.0
2012-10-10 15:40:00,36.65,36.66,36.62,36.65,54500.0,29.0519,29.0598,29.0281,29.0519,54500.0
2012-10-10 15:50:00,36.64,36.65,36.59,36.65,129800.0,29.0439,29.0519,29.0043,29.0519,129800.0
2012-10-11 09:30:00,36.91,36.91,36.79,36.84,91300.0,29.258,29.258,29.1628,29.2025,91300.0
2012-10-11 09:40:00,36.85,37.0,36.85,36.94,97600.0,29.2104,29.3293,29.2104,29.2818,97600.0
2012-10-11 09:50:00,36.94,37.11,36.93,37.09,111700.0,29.2818,29.4165,29.2738,29.4007,111700.0
2012-10-11 10:00:00,37.08,37.12,37.0,37.04,51600.0,29.3927,29.4244,29.3293,29.361,51600.0
2012-10-11 10:10:00,37.04,37.11,37.03,37.11,44800.0,29.361,29.4165,29.3531,29.4165,44800.0
2012-10-11 10:20:00,37.08,37.12,37.06,37.08,57000.0,29.3927,29.4244,29.3769,29.3927,57000.0
2012-10-11 10:30:00,37.08,37.11,37.07,37.11,40100.0,29.3927,29.4165,29.3848,29.4165,40100.0
2012-10-11 10:40:00,37.11,37.19,37.11,37.17,73300.0,29.4165,29.4799,29.4165,29.4641,73300.0
2012-10-11 10:50:00,37.18,37.21,37.17,37.2,39100.0,29.472,29.4958,29.4641,29.4878,39100.0
2012-10-11 11:00:00,37.2,37.28,37.19,37.19,110700.0,29.4878,29.5513,29.4799,29.4799,110700.0
2012-10-11 11:10:00,37.18,37.19,37.08,37.09,46200.0,29.472,29.4799,29.3927,29.4007,46200.0
2012-10-11 11:20:00,37.1,37.21,37.08,37.17,38200.0,29.4086,29.4958,29.3927,29.4641,38200.0
2012-10-11 11:30:00,37.17,37.17,37.12,37.13,43700.0,29.4641,29.4641,29.4244,29.4324,43700.0
2012-10-11 11:40:00,37.1,37.1,37.02,37.04,20200.0,29.4086,29.4086,29.3452,29.361,20200.0
2012-10-11 11:50:00,37.04,37.05,36.97,37.0,27200.0,29.361,29.3689,29.3055,29.3293,27200.0
2012-10-11 12:00:00,37.0,37.06,36.99,37.04,37600.0,29.3293,29.3769,29.3214,29.361,37600.0
2012-10-11 12:10:00,37.03,37.1,37.03,37.08,77500.0,29.3531,29.4086,29.3531,29.3927,77500.0
2012-10-11 12:20:00,37.08,37.11,37.01,37.02,28700.0,29.3927,29.4165,29.3372,29.3452,28700.0
2012-10-11 12:30:00,37.02,37.08,37.02,37.05,28600.0,29.3452,29.3927,29.3452,29.3689,28600.0
2012-10-11 12:40:00,37.05,37.08,37.01,37.08,27200.0,29.3689,29.3927,29.3372,29.3927,27200.0
2012-10-11 12:50:00,37.08,37.11,37.01,37.01,22700.0,29.3927,29.4165,29.3372,29.3372,22700.0
2012-10-11 13:00:00,37.0,37.04,36.98,37.02,39500.0,29.3293,29.361,29.3135,29.3452,39500.0
2012-10-11 13:10:00,37.02,37.05,36.99,37.01,32000.0,29.3452,29.3689,29.3214,29.3372,32000.0
2012-10-11 13:20:00,37.0,37.0,36.91,36.94,35900.0,29.3293,29.3293,29.258,29.2818,35900.0
2012-10-11 13:30:00,36.94,36.95,36.87,36.91,50100.0,29.2818,29.2897,29.2263,29.258,50100.0
2012-10-11 13:40:00,36.91,36.92,36.83,36.84,35900.0,29.258,29.2659,29.1946,29.2025,35900.0
2012-10-11 13:50:00,36.83,36.89,36.79,36.86,45000.0,29.1946,29.2421,29.1628,29.2183,45000.0
2012-10-11 14:00:00,36.86,36.87,36.8,36.8,22400.0,29.2183,29.2263,29.1708,29.1708,22400.0
2012-10-11 14:10:00,36.8,37.0,36.8,36.99,74700.0,29.1708,29.3293,29.1708,29.3214,74700.0
2012-10-11 14:20:00,37.0,37.04,36.97,37.04,43900.0,29.3293,29.361,29.3055,29.361,43900.0
2012-10-11 14:30:00,37.04,37.11,37.03,37.11,82300.0,29.361,29.4165,29.3531,29.4165,82300.0
2012-10-11 14:40:00,37.11,37.11,36.99,37.01,45500.0,29.4165,29.4165,29.3214,29.3372,45500.0
2012-10-11 14:50:00,37.01,37.08,37.01,37.05,36000.0,29.3372,29.3927,29.3372,29.3689,36000.0
2012-10-11 15:00:00,37.05,37.07,37.0,37.02,49700.0,29.3689,29.3848,29.3293,29.3452,49700.0
2012-10-11 15:10:00,37.02,37.06,36.99,37.0,100500.0,29.3452,29.3769,29.3214,29.3293,100500.0
2012-10-11 15:20:00,37.0,37.04,36.98,37.03,59000.0,29.3293,29.361,29.3135,29.3531,59000.0
2012-10-11 15:30:00,37.03,37.04,36.92,36.93,57200.0,29.3531,29.361,29.2659,29.2738,57200.0
2012-10-11 15:40:00,36.93,36.95,36.88,36.9,115600.0,29.2738,29.2897,29.2342,29.25,115600.0
2012-10-11 15:50:00,36.9,36.92,36.87,36.88,148000.0,29.25,29.2659,29.2263,29.2342,148000.0
2012-10-12 09:30:00,37.06,37.15,36.95,37.12,118200.0,29.3769,29.4482,29.2897,29.4244,118200.0
2012-10-12 09:40:00,37.13,37.13,37.04,37.08,86400.0,29.4324,29.4324,29.361,29.3927,86400.0
2012-10-12 09:50:00,37.08,37.23,37.07,37.22,44900.0,29.3927,29.5116,29.3848,29.5037,44900.0
2012-10-12 10:00:00,37.22,37.28,37.15,37.15,34000.0,29.5037,29.5513,29.4482,29.4482,34000.0
2012-10-12 10:10:00,37.15,37.2,37.1,37.1,61800.0,29.4482,29.4878,29.4086,29.4086,61800.0
2012-10-12 10:20:00,37.09,37.13,37.04,37.06,81400.0,29.4007,29.4324,29.361,29.3769,81400.0
2012-10-12 10:30:00,37.06,37.08,37.0,37.07,51300.0,29.3769,29.3927,29.3293,29.3848,51300.0
2012-10-12 10:40:00,37.07,37.09,36.99,37.01,51200.0,29.3848,29.4007,29.3214,29.3372,51200.0
2012-10-12 10:50:00,37.02,37.06,36.99,37.03,44000.0,29.3452,29.3769,29.3214,29.3531,44000.0
2012-10-12 11:00:00,37.04,37.06,36.99,37.02,41300.0,29.361,29.3769,29.3214,29.3452,41300.0
2012-10-12 11:10:00,37.02,37.03,36.94,36.96,41400.0,29.3452,29.3531,29.2818,29.2976,41400.0
2012-10-12 11:20:00,36.96,36.97,36.8,36.81,142600.0,29.2976,29.3055,29.1708,29.1787,142600.0
2012-10-12 11:30:00,36.8,36.8,36.68,36.76,100300.0,29.1708,29.1708,29.0757,29.1391,100300.0
2012-10-12 11:40:00,36.76,36.77,36.69,36.71,101000.0,29.1391,29.147,29.0836,29.0994,101000.0
2012-10-12 11:50:00,36.71,36.75,36.67,36.71,27200.0,29.0994,29.1311,29.0677,29.0994,27200.0
2012-10-12 12:00:00,36.71,36.74,36.68,36.7,58900.0,29.0994,29.1232,29.0757,29.0915,58900.0
2012-10-12 12:10:00,36.7,36.71,36.65,36.65,39100.0,29.0915,29.0994,29.0519,29.0519,39100.0
2012-10-12 12:20:00,36.66,36.7,36.66,36.67,45500.0,29.0598,29.0915,29.0598,29.0677,45500.0
2012-10-12 12:30:00,36.68,36.71,36.63,36.65,34900.0,29.0757,29.0994,29.036,29.0519,34900.0
2012-10-12 12:40:00,36.66,36.66,36.6,36.61,25800.0,29.0598,29.0598,29.0122,29.0202,25800.0
2012-10-12 12:50:00,36.61,36.64,36.58,36.64,37800.0,29.0202,29.0439,28.9964,29.0439,37800.0
2012-10-12 13:00:00,36.64,36.64,36.59,36.61,34500.0,29.0439,29.0439,29.0043,29.0202,34500.0
2012-10-12 13:10:00,36.61,36.63,36.57,36.63,22000.0,29.0202,29.036,28.9885,29.036,22000.0
2012-10-12 13:20:00,36.63,36.63,36.58,36.61,44300.0,29.036,29.036,28.9964,29.0202,44300.0
2012-10-12 13:30:00,36.61,36.63,36.54,36.59,43000.0,29.0202,29.036,28.9647,29.0043,43000.0
2012-10-12 13:40:00,36.6,36.63,36.56,36.58,37900.0,29.0122,29.036,28.9805,28.9964,37900.0
2012-10-12 13:50:00,36.58,36.62,36.57,36.6,60200.0,28.9964,29.0281,28.9885,29.0122,60200.0
2012-10-12 14:00:00,36.6,36.61,36.58,36.58,46000.0,29.0122,29.0202,28.9964,28.9964,46000.0
2012-10-12 14:10:00,36.58,36.63,36.58,36.61,40000.0,28.9964,29.036,28.9964,29.0202,40000.0
2012-10-12 14:20:00,36.62,36.7,36.61,36.69,42800.0,29.0281,29.0915,29.0202,29.0836,42800.0
2012-10-12 14:30:00,36.68,36.71,36.65,36.71,37700.0,29.0757,29.0994,29.0519,29.0994,37700.0
2012-10-12 14:40:00,36.71,36.72,36.66,36.72,35500.0,29.0994,29.1074,29.0598,29.1074,35500.0
2012-10-12 14:50:00,36.71,36.82,36.69,36.75,45000.0,29.0994,29.1866,29.0836,29.1311,45000.0
2012-10-12 15:00:00,36.75,36.76,36.68,36.7,44100.0,29.1311,29.1391,29.0757,29.0915,44100.0
2012-10-12 15:10:00,36.71,36.77,36.71,36.75,50400.0,29.0994,29.147,29.0994,29.1311,50400.0
2012-10-12 15:20:00,36.75,36.77,36.71,36.76,56500.0,29.1311,29.147,29.0994,29.1391,56500.0
2012-10-12 15:30:00,36.76,36.76,36.7,36.7,68400.0,29.1391,29.1391,29.0915,29.0915,68400.0
2012-10-12 15:40:00,36.7,36.78,36.68,36.71,126100.0,29.0915,29.1549,29.0757,29.0994,126100.0
2012-10-12 15:50:00,36.7,36.79,36.7,36.75,148300.0,29.0915,29.1628,29.0915,29.1311,148300.0
2012-10-15 09:30:00,36.98,37.2,36.95,37.15,132800.0,29.3135,29.4878,29.2897,29.4482,132800.0
2012-10-15 09:40:00,37.17,37.2,37.02,37.11,163500.0,29.4641,29.4878,29.3452,29.4165,163500.0
2012-10-15 09:50:00,37.11,37.25,37.11,37.16,162400.0,29.4165,29.5275,29.4165,29.4561,162400.0
2012-10-15 10:00:00,37.17,37.27,37.13,37.27,70200.0,29.4641,29.5433,29.4324,29.5433,70200.0
2012-10-15 10:10:00,37.26,37.27,37.12,37.13,150100.0,29.5354,29.5433,29.4244,29.4324,150100.0
2012-10-15 10:20:00,37.13,37.17,37.08,37.08,74200.0,29.4324,29.4641,29.3927,29.3927,74200.0
2012-10-15 10:30:00,37.08,37.25,37.05,37.24,135500.0,29.3927,29.5275,29.3689,29.5196,135500.0
2012-10-15 10:40:00,37.23,37.26,37.18,37.18,67800.0,29.5116,29.5354,29.472,29.472,67800.0
2012-10-15 10:50:00,37.19,37.21,37.16,37.2,65700.0,29.4799,29.4958,29.4561,29.4878,65700.0
2012-10-15 11:00:00,37.2,37.21,37.14,37.18,99100.0,29.4878,29.4958,29.4403,29.472,99100.0
2012-10-15 11:10:00,37.18,37.19,37.11,37.14,189500.0,29.472,29.4799,29.4165,29.4403,189500.0
2012-10-15 11:20:00,37.15,37.21,37.12,37.17,206900.0,29.4482,29.4958,29.4244,29.4641,206900.0
2012-10-15 11:30:00,37.18,37.24,37.18,37.2,78200.0,29.472,29.5196,29.472,29.4878,78200.0
2012-10-15 11:40:00,37.21,37.3,37.21,37.29,84500.0,29.4958,29.5671,29.4958,29.5592,84500.0
2012-10-15 11:50:00,37.29,37.32,37.27,37.29,67800.0,29.5592,29.583,29.5433,29.5592,67800.0
2012-10-15 12:00:00,37.29,37.31,37.25,37.31,62500.0,29.5592,29.575,29.5275,29.575,62500.0
2012-10-15 12:10:00,37.3,37.31,37.24,37.25,59600.0,29.5671,29.575,29.5196,29.5275,59600.0
2012-10-15 12:20:00,37.24,37.28,37.22,37.26,51600.0,29.5196,29.5513,29.5037,29.5354,51600.0
2012-10-15 12:30:00,37.26,37.27,37.2,37.27,29300.0,29.5354,29.5433,29.4878,29.5433,29300.0
2012-10-15 12:40:00,37.27,37.28,37.23,37.23,56400.0,29.5433,29.5513,29.5116,29.5116,56400.0
2012-10-15 12:50:00,37.25,37.25,37.17,37.21,45200.0,29.5275,29.5275,29.4641,29.4958,45200.0
2012-10-15 13:00:00,37.2,37.25,37.19,37.23,27900.0,29.4878,29.5275,29.4799,29.5116,27900.0
2012-10-15 13:10:00,37.25,37.26,37.17,37.17,16700.0,29.5275,29.5354,29.4641,29.4641,16700.0
2012-10-15 13:20:00,37.17,37.18,37.13,37.15,32800.0,29.4641,29.472,29.4324,29.4482,32800.0
2012-10-15 13:30:00,37.16,37.18,37.12,37.12,23300.0,29.4561,29.472,29.4244,29.4244,23300.0
2012-10-15 13:40:00,37.13,37.19,37.13,37.18,29200.0,29.4324,29.4799,29.4324,29.472,29200.0
2012-10-15 13:50:00,37.19,37.19,37.14,37.16,37600.0,29.4799,29.4799,29.4403,29.4561,37600.0
2012-10-15 14:00:00,37.17,37.2,37.16,37.19,31500.0,29.4641,29.4878,29.4561,29.4799,31500.0
2012-10-15 14:10:00,37.2,37.22,37.19,37.2,30700.0,29.4878,29.5037,29.4799,29.4878,30700.0
2012-10-15 14:20:00,37.2,37.23,37.19,37.19,18700.0,29.4878,29.5116,29.4799,29.4799,18700.0
2012-10-15 14:30:00,37.19,37.2,37.14,37.19,40800.0,29.4799,29.4878,29.4403,29.4799,40800.0
2012-10-15 14:40:00,37.2,37.22,37.15,37.21,36300.0,29.4878,29.5037,29.4482,29.4958,36300.0
2012-10-15 14:50:00,37.22,37.23,37.2,37.22,36100.0,29.5037,29.5116,29.4878,29.5037,36100.0
2012-10-15 15:00:00,37.22,37.24,37.19,37.2,44800.0,29.5037,29.5196,29.4799,29.4878,44800.0
2012-10-15 15:10:00,37.2,37.26,37.2,37.25,54300.0,29.4878,29.5354,29.4878,29.5275,54300.0
2012-10-15 15:20:00,37.26,37.26,37.2,37.25,46200.0,29.5354,29.5354,29.4878,29.5275,46200.0
2012-10-15 15:30:00,37.25,37.27,37.21,37.23,84600.0,29.5275,29.5433,29.4958,29.5116,84600.0
2012-10-15 15:40:00,37.24,37.29,37.22,37.29,139300.0,29.5196,29.5592,29.5037,29.5592,139300.0
2012-10-15 15:50:00,37.29,37.34,37.25,37.29,337600.0,29.5592,29.5988,29.5275,29.5592,337600.0
2012-10-16 09:30:00,37.77,37.8,37.67,37.74,120100.0,29.9397,29.9635,29.8604,29.9159,120100.0
2012-10-16 09:40:00,37.75,37.9,37.7,37.89,96200.0,29.9238,30.0427,29.8842,30.0348,96200.0
2012-10-16 09:50:00,37.91,37.92,37.88,37.89,44400.0,30.0507,30.0586,30.0269,30.0348,44400.0
2012-10-16 10:00:00,37.89,37.9,37.83,37.83,75400.0,30.0348,30.0427,29.9872,29.9872,75400.0
2012-10-16 10:10:00,37.84,37.91,37.79,37.9,190100.0,29.9952,30.0507,29.9555,30.0427,190100.0
2012-10-16 10:20:00,37.9,37.91,37.83,37.88,87600.0,30.0427,30.0507,29.9872,30.0269,87600.0
2012-10-16 10:30:00,37.88,37.93,37.86,37.9,51100.0,30.0269,30.0665,30.011,30.0427,51100.0
2012-10-16 10:40:00,37.88,37.89,37.8,37.83,45000.0,30.0269,30.0348,29.9635,29.9872,45000.0
2012-10-16 10:50:00,37.84,37.91,37.79,37.87,65800.0,29.9952,30.0507,29.9555,30.0189,65800.0
2012-10-16 11:00:00,37.86,37.86,37.82,37.85,60300.0,30.011,30.011,29.9793,30.0031,60300.0
2012-10-16 11:10:00,37.85,37.87,37.8,37.83,50200.0,30.0031,30.0189,29.9635,29.9872,50200.0
2012-10-16 11:20:00,37.84,37.89,37.83,37.88,48000.0,29.9952,30.0348,29.9872,30.0269,48000.0
2012-10-16 11:30:00,37.88,37.89,37.85,37.86,24800.0,30.0269,30.0348,30.0031,30.011,24800.0
2012-10-16 11:40:00,37.85,37.88,37.84,37.87,39800.0,30.0031,30.0269,29.9952,30.0189,39800.0
2012-10-16 11:50:00,37.87,37.88,37.85,37.88,21500.0,30.0189,30.0269,30.0031,30.0269,21500.0
2012-10-16 12:00:00,37.87,37.9,37.84,37.87,34900.0,30.0189,30.0427,29.9952,30.0189,34900.0
2012-10-16 12:10:00,37.87,37.9,37.86,37.89,28300.0,30.0189,30.0427,30.011,30.0348,28300.0
2012-10-16 12:20:00,37.88,37.89,37.86,37.88,68600.0,30.0269,30.0348,30.011,30.0269,68600.0
2012-10-16 12:30:00,37.89,37.91,37.87,37.88,49500.0,30.0348,30.0507,30.0189,30.0269,49500.0
2012-10-16 12:40:00,37.88,37.89,37.85,37.86,18000.0,30.0269,30.0348,30.0031,30.011,18000.0
2012-10-16 12:50:00,37.87,37.89,37.86,37.88,29000.0,30.0189,30.0348,30.011,30.0269,29000.0
2012-10-16 13:00:00,37.88,37.9,37.87,37.89,91000.0,30.0269,30.0427,30.0189,30.0348,91000.0
2012-10-16 13:10:00,37.89,37.89,37.87,37.89,37100.0,30.0348,30.0348,30.0189,30.0348,37100.0
2012-10-16 13:20:00,37.88,37.96,37.88,37.94,52300.0,30.0269,30.0903,30.0269,30.0744,52300.0
2012-10-16 13:30:00,37.95,37.96,37.93,37.95,30600.0,30.0824,30.0903,30.0665,30.0824,30600.0
2012-10-16 13:40:00,37.95,37.96,37.94,37.96,45100.0,30.0824,30.0903,30.0744,30.0903,45100.0
2012-10-16 13:50:00,37.96,38.0,37.96,37.99,71200.0,30.0903,30.122,30.0903,30.1141,71200.0
2012-10-16 14:00:00,37.98,37.99,37.94,37.94,18600.0,30.1061,30.1141,30.0744,30.0744,18600.0
2012-10-16 14:10:00,37.95,37.95,37.89,37.9,38700.0,30.0824,30.0824,30.0348,30.0427,38700.0
2012-10-16 14:20:00,37.89,37.9,37.84,37.84,33400.0,30.0348,30.0427,29.9952,29.9952,33400.0
2012-10-16 14:30:00,37.84,37.86,37.8,37.84,39200.0,29.9952,30.011,29.9635,29.9952,39200.0
2012-10-16 14:40:00,37.84,37.85,37.8,37.81,39500.0,29.9952,30.0031,29.9635,29.9714,39500.0
2012-10-16 14:50:00,37.81,37.82,37.75,37.78,34100.0,29.9714,29.9793,29.9238,29.9476,34100.0
2012-10-16 15:00:00,37.79,37.79,37.72,37.73,38100.0,29.9555,29.9555,29.9,29.908,38100.0
2012-10-16 15:10:00,37.73,37.74,37.68,37.74,64700.0,29.908,29.9159,29.8683,29.9159,64700.0
2012-10-16 15:20:00,37.75,37.83,37.75,37.83,44900.0,29.9238,29.9872,29.9238,29.9872,44900.0
2012-10-16 15:30:00,37.83,37.87,37.81,37.82,84100.0,29.9872,30.0189,29.9714,29.9793,84100.0
2012-10-16 15:40:00,37.83,37.85,37.75,37.75,111000.0,29.9872,30.0031,29.9238,29.9238,111000.0
2012-10-16 15:50:00,37.75,37.93,37.75,37.8,374800.0,29.9238,30.0665,29.9238,29.9635,374800.0
2012-10-17 09:30:00,38.19,38.41,38.08,38.29,281300.0,30.2726,30.447,30.1854,30.3519,281300.0
2012-10-17 09:40:00,38.29,38.57,38.26,38.55,156900.0,30.3519,30.5738,30.3281,30.558,156900.0
2012-10-17 09:50:00,38.55,38.67,38.51,38.64,246000.0,30.558,30.6531,30.5263,30.6293,246000.0
2012-10-17 10:00:00,38.63,38.8,38.62,38.79,197500.0,30.6214,30.7561,30.6135,30.7482,197500.0
2012-10-17 10:10:00,38.79,38.9,38.73,38.77,215700.0,30.7482,30.8354,30.7007,30.7324,215700.0
2012-10-17 10:20:00,38.76,38.86,38.76,38.84,116300.0,30.7244,30.8037,30.7244,30.7879,116300.0
2012-10-17 10:30:00,38.85,38.86,38.7,38.79,81900.0,30.7958,30.8037,30.6769,30.7482,81900.0
2012-10-17 10:40:00,38.79,38.9,38.79,38.89,83600.0,30.7482,30.8354,30.7482,30.8275,83600.0
2012-10-17 10:50:00,38.9,38.91,38.84,38.87,90100.0,30.8354,30.8433,30.7879,30.8116,90100.0
2012-10-17 11:00:00,38.88,38.96,38.87,38.93,122300.0,30.8196,30.883,30.8116,30.8592,122300.0
2012-10-17 11:10:00,38.93,38.97,38.91,38.95,127700.0,30.8592,30.8909,30.8433,30.875,127700.0
2012-10-17 11:20:00,38.95,38.95,38.87,38.89,78200.0,30.875,30.875,30.8116,30.8275,78200.0
2012-10-17 11:30:00,38.89,38.91,38.84,38.9,78000.0,30.8275,30.8433,30.7879,30.8354,78000.0
2012-10-17 11:40:00,38.9,38.9,38.73,38.73,39600.0,30.8354,30.8354,30.7007,30.7007,39600.0
2012-10-17 11:50:00,38.73,38.76,38.65,38.69,37100.0,30.7007,30.7244,30.6372,30.6689,37100.0
2012-10-17 12:00:00,38.69,38.7,38.65,38.67,66200.0,30.6689,30.6769,30.6372,30.6531,66200.0
2012-10-17 12:10:00,38.66,38.78,38.65,38.77,70000.0,30.6452,30.7403,30.6372,30.7324,70000.0
2012-10-17 12:20:00,38.76,38.82,38.74,38.76,29000.0,30.7244,30.772,30.7086,30.7244,29000.0
2012-10-17 12:30:00,38.75,38.77,38.7,38.71,26100.0,30.7165,30.7324,30.6769,30.6848,26100.0
2012-10-17 12:40:00,38.71,38.72,38.7,38.72,24300.0,30.6848,30.6927,30.6769,30.6927,24300.0
2012-10-17 12:50:00,38.72,38.72,38.69,38.72,19900.0,30.6927,30.6927,30.6689,30.6927,19900.0
2012-10-17 13:00:00,38.71,38.72,38.68,38.7,45000.0,30.6848,30.6927,30.661,30.6769,45000.0
2012-10-17 13:10:00,38.71,38.72,38.67,38.69,33400.0,30.6848,30.6927,30.6531,30.6689,33400.0
2012-10-17 13:20:00,38.7,38.7,38.63,38.65,22700.0,30.6769,30.6769,30.6214,30.6372,22700.0
2012-10-17 13:30:00,38.66,38.67,38.64,38.64,32100.0,30.6452,30.6531,30.6293,30.6293,32100.0
2012-10-17 13:40:00,38.65,38.65,38.59,38.62,33700.0,30.6372,30.6372,30.5897,30.6135,33700.0
2012-10-17 13:50:00,38.63,38.68,38.57,38.58,53100.0,30.6214,30.661,30.5738,30.5818,53100.0
2012-10-17 14:00:00,38.59,38.6,38.52,38.57,48700.0,30.5897,30.5976,30.5342,30.5738,48700.0
2012-10-17 14:10:00,38.57,38.58,38.54,38.54,23100.0,30.5738,30.5818,30.55,30.55,23100.0
2012-10-17 14:20:00,38.54,38.62,38.54,38.61,27700.0,30.55,30.6135,30.55,30.6055,27700.0
2012-10-17 14:30:00,38.61,38.67,38.6,38.66,42500.0,30.6055,30.6531,30.5976,30.6452,42500.0
2012-10-17 14:40:00,38.66,38.68,38.62,38.64,35900.0,30.6452,30.661,30.6135,30.6293,35900.0
2012-10-17 14:50:00,38.63,38.67,38.59,38.67,43000.0,30.6214,30.6531,30.5897,30.6531,43000.0
2012-10-17 15:00:00,38.67,38.68,38.62,38.67,37700.0,30.6531,30.661,30.6135,30.6531,37700.0
2012-10-17 15:10:00,38.67,38.68,38.63,38.64,56300.0,30.6531,30.661,30.6214,30.6293,56300.0
2012-10-17 15:20:00,38.63,38.65,38.6,38.63,60800.0,30.6214,30.6372,30.5976,30.6214,60800.0
2012-10-17 15:30:00,38.63,38.64,38.59,38.6,132900.0,30.6214,30.6293,30.5897,30.5976,132900.0
2012-10-17 15:40:00,38.59,38.65,38.58,38.65,246700.0,30.5897,30.6372,30.5818,30.6372,246700.0
2012-10-17 15:50:00,38.65,38.65,38.54,38.57,315500.0,30.6372,30.6372,30.55,30.5738,315500.0
2012-10-18 09:30:00,38.6,38.69,38.56,38.62,72200.0,30.5976,30.6689,30.5659,30.6135,72200.0
2012-10-18 09:40:00,38.62,38.63,38.57,38.58,74900.0,30.6135,30.6214,30.5738,30.5818,74900.0
2012-10-18 09:50:00,38.58,38.67,38.57,38.65,82000.0,30.5818,30.6531,30.5738,30.6372,82000.0
2012-10-18 10:00:00,38.64,38.72,38.63,38.72,98800.0,30.6293,30.6927,30.6214,30.6927,98800.0
2012-10-18 10:10:00,38.73,38.74,38.63,38.7,123200.0,30.7007,30.7086,30.6214,30.6769,123200.0
2012-10-18 10:20:00,38.7,38.81,38.69,38.81,91100.0,30.6769,30.7641,30.6689,30.7641,91100.0
2012-10-18 10:30:00,38.81,38.98,38.8,38.98,158800.0,30.7641,30.8988,30.7561,30.8988,158800.0
2012-10-18 10:40:00,38.97,39.01,38.93,39.0,143300.0,30.8909,30.9226,30.8592,30.9147,143300.0
2012-10-18 10:50:00,39.0,39.03,38.98,39.01,88400.0,30.9147,30.9385,30.8988,30.9226,88400.0
2012-10-18 11:00:00,39.01,39.01,38.88,38.89,91700.0,30.9226,30.9226,30.8196,30.8275,91700.0
2012-10-18 11:10:00,38.89,38.97,38.89,38.95,65000.0,30.8275,30.8909,30.8275,30.875,65000.0
2012-10-18 11:20:00,38.95,38.96,38.92,38.95,69300.0,30.875,30.883,30.8513,30.875,69300.0
2012-10-18 11:30:00,38.95,38.99,38.94,38.97,51100.0,30.875,30.9068,30.8671,30.8909,51100.0
2012-10-18 11:40:00,38.97,39.0,38.97,38.98,32700.0,30.8909,30.9147,30.8909,30.8988,32700.0
2012-10-18 11:50:00,38.98,39.07,38.96,39.07,162400.0,30.8988,30.9702,30.883,30.9702,162400.0
2012-10-18 12:00:00,39.07,39.2,39.07,39.17,153700.0,30.9702,31.0732,30.9702,31.0494,153700.0
2012-10-18 12:10:00,39.17,39.23,39.15,39.15,99700.0,31.0494,31.097,31.0336,31.0336,99700.0
2012-10-18 12:20:00,39.14,39.15,39.04,39.04,34400.0,31.0257,31.0336,30.9464,30.9464,34400.0
2012-10-18 12:30:00,39.04,39.05,38.95,38.96,131600.0,30.9464,30.9543,30.875,30.883,131600.0
2012-10-18 12:40:00,38.95,38.97,38.9,38.93,100100.0,30.875,30.8909,30.8354,30.8592,100100.0
2012-10-18 12:50:00,38.92,38.98,38.89,38.98,126300.0,30.8513,30.8988,30.8275,30.8988,126300.0
2012-10-18 13:00:00,38.98,39.0,38.88,38.89,54700.0,30.8988,30.9147,30.8196,30.8275,54700.0
2012-10-18 13:10:00,38.89,38.91,38.85,38.89,36400.0,30.8275,30.8433,30.7958,30.8275,36400.0
2012-10-18 13:20:00,38.89,38.98,38.89,38.97,44800.0,30.8275,30.8988,30.8275,30.8909,44800.0
2012-10-18 13:30:00,38.96,38.96,38.86,38.86,33900.0,30.883,30.883,30.8037,30.8037,33900.0
2012-10-18 13:40:00,38.86,38.92,38.84,38.87,42400.0,30.8037,30.8513,30.7879,30.8116,42400.0
2012-10-18 13:50:00,38.86,38.88,38.8,38.81,34600.0,30.8037,30.8196,30.7561,30.7641,34600.0
2012-10-18 14:00:00,38.81,38.87,38.77,38.79,73600.0,30.7641,30.8116,30.7324,30.7482,73600.0
2012-10-18 14:10:00,38.79,38.84,38.76,38.83,39200.0,30.7482,30.7879,30.7244,30.7799,39200.0
2012-10-18 14:20:00,38.84,38.84,38.71,38.71,43100.0,30.7879,30.7879,30.6848,30.6848,43100.0
2012-10-18 14:30:00,38.71,38.73,38.7,38.73,94600.0,30.6848,30.7007,30.6769,30.7007,94600.0
2012-10-18 14:40:00,38.73,38.78,38.7,38.74,51000.0,30.7007,30.7403,30.6769,30.7086,51000.0
2012-10-18 14:50:00,38.75,38.82,38.75,38.79,53800.0,30.7165,30.772,30.7165,30.7482,53800.0
2012-10-18 15:00:00,38.8,38.81,38.76,38.81,60900.0,30.7561,30.7641,30.7244,30.7641,60900.0
2012-10-18 15:10:00,38.82,38.83,38.74,38.76,65800.0,30.772,30.7799,30.7086,30.7244,65800.0
2012-10-18 15:20:00,38.75,38.79,38.69,38.7,159400.0,30.7165,30.7482,30.6689,30.6769,159400.0
2012-10-18 15:30:00,38.71,38.82,38.7,38.8,137200.0,30.6848,30.772,30.6769,30.7561,137200.0
2012-10-18 15:40:00,38.8,38.86,38.79,38.83,158900.0,30.7561,30.8037,30.7482,30.7799,158900.0
2012-10-18 15:50:00,38.83,38.87,38.79,38.82,246300.0,30.7799,30.8116,30.7482,30.772,246300.0
2012-10-19 09:30:00,38.69,38.75,38.51,38.54,364400.0,30.6689,30.7165,30.5263,30.55,364400.0
2012-10-19 09:40:00,38.54,38.59,38.49,38.52,55000.0,30.55,30.5897,30.5104,30.5342,55000.0
2012-10-19 09:50:00,38.52,38.61,38.52,38.59,45000.0,30.5342,30.6055,30.5342,30.5897,45000.0
2012-10-19 10:00:00,38.58,38.59,38.48,38.55,30200.0,30.5818,30.5897,30.5025,30.558,30200.0
2012-10-19 10:10:00,38.55,38.55,38.48,38.51,67600.0,30.558,30.558,30.5025,30.5263,67600.0
2012-10-19 10:20:00,38.52,38.54,38.47,38.52,40000.0,30.5342,30.55,30.4946,30.5342,40000.0
2012-10-19 10:30:00,38.51,38.53,38.47,38.53,33100.0,30.5263,30.5421,30.4946,30.5421,33100.0
2012-10-19 10:40:00,38.52,38.53,38.46,38.48,36500.0,30.5342,30.5421,30.4866,30.5025,36500.0
2012-10-19 10:50:00,38.46,38.55,38.45,38.55,35500.0,30.4866,30.558,30.4787,30.558,35500.0
2012-10-19 11:00:00,38.55,38.57,38.5,38.5,97300.0,30.558,30.5738,30.5183,30.5183,97300.0
2012-10-19 11:10:00,38.51,38.51,38.43,38.44,52200.0,30.5263,30.5263,30.4629,30.4708,52200.0
2012-10-19 11:20:00,38.44,38.45,38.38,38.38,203400.0,30.4708,30.4787,30.4232,30.4232,203400.0
2012-10-19 11:30:00,38.39,38.45,38.36,38.37,115400.0,30.4311,30.4787,30.4074,30.4153,115400.0
2012-10-19 11:40:00,38.37,38.38,38.3,38.3,38500.0,30.4153,30.4232,30.3598,30.3598,38500.0
2012-10-19 11:50:00,38.3,38.3,38.18,38.25,85000.0,30.3598,30.3598,30.2647,30.3202,85000.0
2012-10-19 12:00:00,38.25,38.27,38.22,38.22,32200.0,30.3202,30.336,30.2964,30.2964,32200.0
2012-10-19 12:10:00,38.23,38.23,38.07,38.1,56800.0,30.3043,30.3043,30.1775,30.2013,56800.0
2012-10-19 12:20:00,38.11,38.17,38.11,38.16,74800.0,30.2092,30.2568,30.2092,30.2488,74800.0
2012-10-19 12:30:00,38.16,38.27,38.16,38.25,27700.0,30.2488,30.336,30.2488,30.3202,27700.0
2012-10-19 12:40:00,38.24,38.25,38.19,38.2,17200.0,30.3122,30.3202,30.2726,30.2805,17200.0
2012-10-19 12:50:00,38.2,38.21,38.17,38.18,20300.0,30.2805,30.2885,30.2568,30.2647,20300.0
2012-10-19 13:00:00,38.18,38.22,38.15,38.22,14300.0,30.2647,30.2964,30.2409,30.2964,14300.0
2012-10-19 13:10:00,38.22,38.22,38.17,38.18,21400.0,30.2964,30.2964,30.2568,30.2647,21400.0
2012-10-19 13:20:00,38.18,38.22,38.18,38.21,20800.0,30.2647,30.2964,30.2647,30.2885,20800.0
2012-10-19 13:30:00,38.2,38.23,38.18,38.19,26000.0,30.2805,30.3043,30.2647,30.2726,26000.0
2012-10-19 13:40:00,38.18,38.2,38.1,38.11,67100.0,30.2647,30.2805,30.2013,30.2092,67100.0
2012-10-19 13:50:00,38.11,38.11,38.01,38.04,102200.0,30.2092,30.2092,30.1299,30.1537,102200.0
2012-10-19 14:00:00,38.04,38.04,38.0,38.03,53000.0,30.1537,30.1537,30.122,30.1458,53000.0
2012-10-19 14:10:00,38.01,38.03,37.98,38.02,27600.0,30.1299,30.1458,30.1061,30.1378,27600.0
2012-10-19 14:20:00,38.02,38.04,37.91,37.95,51400.0,30.1378,30.1537,30.0507,30.0824,51400.0
2012-10-19 14:30:00,37.96,38.06,37.96,38.04,42200.0,30.0903,30.1696,30.0903,30.1537,42200.0
2012-10-19 14:40:00,38.04,38.07,37.96,38.06,63500.0,30.1537,30.1775,30.0903,30.1696,63500.0
2012-10-19 14:50:00,38.07,38.14,38.03,38.14,61400.0,30.1775,30.233,30.1458,30.233,61400.0
2012-10-19 15:00:00,38.14,38.14,38.05,38.05,36600.0,30.233,30.233,30.1616,30.1616,36600.0
2012-10-19 15:10:00,38.05,38.14,38.05,38.14,29600.0,30.1616,30.233,30.1616,30.233,29600.0
2012-10-19 15:20:00,38.15,38.21,38.13,38.16,80400.0,30.2409,30.2885,30.225,30.2488,80400.0
2012-10-19 15:30:00,38.16,38.25,38.12,38.23,105300.0,30.2488,30.3202,30.2171,30.3043,105300.0
2012-10-19 15:40:00,38.23,38.25,38.17,38.2,106800.0,30.3043,30.3202,30.2568,30.2805,106800.0
2012-10-19 15:50:00,38.2,38.29,38.19,38.19,308000.0,30.2805,30.3519,30.2726,30.2726,308000.0
2012-10-22 09:30:00,38.46,38.46,38.33,38.33,95900.0,30.4866,30.4866,30.3836,30.3836,95900.0
2012-10-22 09:40:00,38.34,38.38,38.3,38.33,30700.0,30.3915,30.4232,30.3598,30.3836,30700.0
2012-10-22 09:50:00,38.32,38.45,38.31,38.44,131000.0,30.3757,30.4787,30.3677,30.4708,131000.0
2012-10-22 10:00:00,38.46,38.52,38.45,38.51,83300.0,30.4866,30.5342,30.4787,30.5263,83300.0
2012-10-22 10:10:00,38.51,38.51,38.38,38.38,26300.0,30.5263,30.5263,30.4232,30.4232,26300.0
2012-10-22 10:20:00,38.38,38.48,38.35,38.45,62300.0,30.4232,30.5025,30.3994,30.4787,62300.0
2012-10-22 10:30:00,38.46,38.48,38.35,38.35,35000.0,30.4866,30.5025,30.3994,30.3994,35000.0
2012-10-22 10:40:00,38.36,38.4,38.33,38.4,36400.0,30.4074,30.4391,30.3836,30.4391,36400.0
2012-10-22 10:50:00,38.4,38.42,38.38,38.38,31800.0,30.4391,30.4549,30.4232,30.4232,31800.0
2012-10-22 11:00:00,38.38,38.41,38.36,38.4,24800.0,30.4232,30.447,30.4074,30.4391,24800.0
2012-10-22 11:10:00,38.41,38.41,38.31,38.31,25900.0,30.447,30.447,30.3677,30.3677,25900.0
2012-10-22 11:20:00,38.3,38.35,38.27,38.34,72300.0,30.3598,30.3994,30.336,30.3915,72300.0
2012-10-22 11:30:00,38.34,38.37,38.3,38.37,40800.0,30.3915,30.4153,30.3598,30.4153,40800.0
2012-10-22 11:40:00,38.37,38.46,38.37,38.45,23900.0,30.4153,30.4866,30.4153,30.4787,23900.0
2012-10-22 11:50:00,38.45,38.46,38.41,38.41,19100.0,30.4787,30.4866,30.447,30.447,19100.0
2012-10-22 12:00:00,38.42,38.42,38.36,38.41,21300.0,30.4549,30.4549,30.4074,30.447,21300.0
2012-10-22 12:10:00,38.42,38.42,38.34,38.37,20600.0,30.4549,30.4549,30.3915,30.4153,20600.0
2012-10-22 12:20:00,38.36,38.43,38.36,38.39,18500.0,30.4074,30.4629,30.4074,30.4311,18500.0
2012-10-22 12:30:00,38.39,38.41,38.34,38.37,10600.0,30.4311,30.447,30.3915,30.4153,10600.0
2012-10-22 12:40:00,38.36,38.37,38.35,38.36,10800.0,30.4074,30.4153,30.3994,30.4074,10800.0
2012-10-22 12:50:00,38.36,38.36,38.32,38.32,15400.0,30.4074,30.4074,30.3757,30.3757,15400.0
2012-10-22 13:00:00,38.32,38.37,38.3,38.33,27500.0,30.3757,30.4153,30.3598,30.3836,27500.0
2012-10-22 13:10:00,38.33,38.33,38.26,38.27,23000.0,30.3836,30.3836,30.3281,30.336,23000.0
2012-10-22 13:20:00,38.27,38.28,38.15,38.18,57200.0,30.336,30.3439,30.2409,30.2647,57200.0
2012-10-22 13:30:00,38.17,38.22,38.16,38.16,27900.0,30.2568,30.2964,30.2488,30.2488,27900.0
2012-10-22 13:40:00,38.16,38.16,38.07,38.11,26700.0,30.2488,30.2488,30.1775,30.2092,26700.0
2012-10-22 13:50:00,38.11,38.13,38.09,38.09,16300.0,30.2092,30.225,30.1933,30.1933,16300.0
2012-10-22 14:00:00,38.1,38.13,38.06,38.09,32900.0,30.2013,30.225,30.1696,30.1933,32900.0
2012-10-22 14:10:00,38.09,38.15,38.06,38.13,19400.0,30.1933,30.2409,30.1696,30.225,19400.0
2012-10-22 14:20:00,38.14,38.15,38.11,38.14,18300.0,30.233,30.2409,30.2092,30.233,18300.0
2012-10-22 14:30:00,38.14,38.18,38.1,38.12,16300.0,30.233,30.2647,30.2013,30.2171,16300.0
2012-10-22 14:40:00,38.12,38.16,38.12,38.13,25800.0,30.2171,30.2488,30.2171,30.225,25800.0
2012-10-22 14:50:00,38.13,38.16,38.11,38.12,20500.0,30.225,30.2488,30.2092,30.2171,20500.0
2012-10-22 15:00:00,38.13,38.15,38.07,38.08,28100.0,30.225,30.2409,30.1775,30.1854,28100.0
2012-10-22 15:10:00,38.08,38.2,38.08,38.17,28200.0,30.1854,30.2805,30.1854,30.2568,28200.0
2012-10-22 15:20:00,38.17,38.21,38.13,38.21,26800.0,30.2568,30.2885,30.225,30.2885,26800.0
2012-10-22 15:30:00,38.2,38.25,38.17,38.24,51800.0,30.2805,30.3202,30.2568,30.3122,51800.0
2012-10-22 15:40:00,38.25,38.29,38.2,38.28,112300.0,30.3202,30.3519,30.2805,30.3439,112300.0
2012-10-22 15:50:00,38.29,38.46,38.28,38.45,270600.0,30.3519,30.4866,30.3439,30.4787,270600.0
2012-10-23 09:30:00,37.87,37.89,37.74,37.76,74800.0,30.0189,30.0348,29.9159,29.9318,74800.0
2012-10-23 09:40:00,37.76,37.8,37.73,37.76,129400.0,29.9318,29.9635,29.908,29.9318,129400.0
2012-10-23 09:50:00,37.77,37.84,37.74,37.76,107000.0,29.9397,29.9952,29.9159,29.9318,107000.0
2012-10-23 10:00:00,37.77,37.83,37.74,37.74,99000.0,29.9397,29.9872,29.9159,29.9159,99000.0
2012-10-23 10:10:00,37.74,37.79,37.69,37.76,101700.0,29.9159,29.9555,29.8763,29.9318,101700.0
2012-10-23 10:20:00,37.77,37.83,37.75,37.78,58200.0,29.9397,29.9872,29.9238,29.9476,58200.0
2012-10-23 10:30:00,37.77,37.78,37.63,37.68,97100.0,29.9397,29.9476,29.8287,29.8683,97100.0
2012-10-23 10:40:00,37.67,37.72,37.67,37.7,47200.0,29.8604,29.9,29.8604,29.8842,47200.0
2012-10-23 10:50:00,37.7,37.76,37.69,37.73,45200.0,29.8842,29.9318,29.8763,29.908,45200.0
2012-10-23 11:00:00,37.73,37.76,37.67,37.69,44400.0,29.908,29.9318,29.8604,29.8763,44400.0
2012-10-23 11:10:00,37.69,37.81,37.69,37.78,42900.0,29.8763,29.9714,29.8763,29.9476,42900.0
2012-10-23 11:20:00,37.79,37.79,37.73,37.76,52100.0,29.9555,29.9555,29.908,29.9318,52100.0
2012-10-23 11:30:00,37.76,37.76,37.65,37.67,61400.0,29.9318,29.9318,29.8446,29.8604,61400.0
2012-10-23 11:40:00,37.66,37.68,37.59,37.63,78000.0,29.8525,29.8683,29.797,29.8287,78000.0
2012-10-23 11:50:00,37.64,37.73,37.63,37.69,39700.0,29.8366,29.908,29.8287,29.8763,39700.0
2012-10-23 12:00:00,37.7,37.7,37.67,37.7,28400.0,29.8842,29.8842,29.8604,29.8842,28400.0
2012-10-23 12:10:00,37.7,37.81,37.68,37.8,68000.0,29.8842,29.9714,29.8683,29.9635,68000.0
2012-10-23 12:20:00,37.79,37.81,37.77,37.79,29300.0,29.9555,29.9714,29.9397,29.9555,29300.0
2012-10-23 12:30:00,37.78,37.88,37.77,37.82,39300.0,29.9476,30.0269,29.9397,29.9793,39300.0
2012-10-23 12:40:00,37.82,37.84,37.8,37.81,24800.0,29.9793,29.9952,29.9635,29.9714,24800.0
2012-10-23 12:50:00,37.82,37.83,37.77,37.78,32700.0,29.9793,29.9872,29.9397,29.9476,32700.0
2012-10-23 13:00:00,37.79,37.81,37.77,37.78,31000.0,29.9555,29.9714,29.9397,29.9476,31000.0
2012-10-23 13:10:00,37.79,37.83,37.73,37.73,47400.0,29.9555,29.9872,29.908,29.908,47400.0
2012-10-23 13:20:00,37.74,37.75,37.73,37.74,21100.0,29.9159,29.9238,29.908,29.9159,21100.0
2012-10-23 13:30:00,37.74,37.76,37.7,37.71,34000.0,29.9159,29.9318,29.8842,29.8921,34000.0
2012-10-23 13:40:00,37.7,37.71,37.65,37.67,24600.0,29.8842,29.8921,29.8446,29.8604,24600.0
2012-10-23 13:50:00,37.67,37.73,37.66,37.71,42200.0,29.8604,29.908,29.8525,29.8921,42200.0
2012-10-23 14:00:00,37.71,37.78,37.71,37.74,46400.0,29.8921,29.9476,29.8921,29.9159,46400.0
2012-10-23 14:10:00,37.74,37.77,37.66,37.7,41000.0,29.9159,29.9397,29.8525,29.8842,41000.0
2012-10-23 14:20:00,37.69,37.77,37.67,37.74,34700.0,29.8763,29.9397,29.8604,29.9159,34700.0
2012-10-23 14:30:00,37.73,37.82,37.7,37.8,26200.0,29.908,29.9793,29.8842,29.9635,26200.0
2012-10-23 14:40:00,37.79,37.89,37.78,37.88,51000.0,29.9555,30.0348,29.9476,30.0269,51000.0
2012-10-23 14:50:00,37.87,37.89,37.85,37.88,35000.0,30.0189,30.0348,30.0031,30.0269,35000.0
2012-10-23 15:00:00,37.88,37.93,37.83,37.86,49300.0,30.0269,30.0665,29.9872,30.011,49300.0
2012-10-23 15:10:00,37.85,37.9,37.82,37.88,48500.0,30.0031,30.0427,29.9793,30.0269,48500.0
2012-10-23 15:20:00,37.89,37.93,37.86,37.89,51300.0,30.0348,30.0665,30.011,30.0348,51300.0
2012-10-23 15:30:00,37.89,37.91,37.74,37.74,91600.0,30.0348,30.0507,29.9159,29.9159,91600.0
2012-10-23 15:40:00,37.73,37.77,37.7,37.74,129100.0,29.908,29.9397,29.8842,29.9159,129100.0
2012-10-23 15:50:00,37.74,37.8,37.73,37.75,190600.0,29.9159,29.9635,29.908,29.9238,190600.0
2012-10-24 09:30:00,38.03,38.12,37.91,37.92,118300.0,30.1458,30.2171,30.0507,30.0586,118300.0
2012-10-24 09:40:00,37.95,37.95,37.82,37.92,65100.0,30.0824,30.0824,29.9793,30.0586,65100.0
2012-10-24 09:50:00,37.93,37.95,37.86,37.93,53600.0,30.0665,30.0824,30.011,30.0665,53600.0
2012-10-24 10:00:00,37.92,37.92,37.82,37.83,57500.0,30.0586,30.0586,29.9793,29.9872,57500.0
2012-10-24 10:10:00,37.84,37.87,37.8,37.82,56800.0,29.9952,30.0189,29.9635,29.9793,56800.0
2012-10-24 10:20:00,37.81,37.83,37.77,37.77,94400.0,29.9714,29.9872,29.9397,29.9397,94400.0
2012-10-24 10:30:00,37.77,37.86,37.76,37.82,62300.0,29.9397,30.011,29.9318,29.9793,62300.0
2012-10-24 10:40:00,37.82,37.84,37.78,37.81,59000.0,29.9793,29.9952,29.9476,29.9714,59000.0
2012-10-24 10:50:00,37.81,37.82,37.77,37.81,33900.0,29.9714,29.9793,29.9397,29.9714,33900.0
2012-10-24 11:00:00,37.8,37.82,37.77,37.78,45700.0,29.9635,29.9793,29.9397,29.9476,45700.0
2012-10-24 11:10:00,37.79,37.81,37.76,37.78,40800.0,29.9555,29.9714,29.9318,29.9476,40800.0
2012-10-24 11:20:00,37.78,37.82,37.77,37.82,63600.0,29.9476,29.9793,29.9397,29.9793,63600.0
2012-10-24 11:30:00,37.82,37.85,37.81,37.84,74800.0,29.9793,30.0031,29.9714,29.9952,74800.0
2012-10-24 11:40:00,37.83,37.84,37.77,37.79,46800.0,29.9872,29.9952,29.9397,29.9555,46800.0
2012-10-24 11:50:00,37.79,37.81,37.79,37.81,32500.0,29.9555,29.9714,29.9555,29.9714,32500.0
2012-10-24 12:00:00,37.81,37.81,37.76,37.76,37000.0,29.9714,29.9714,29.9318,29.9318,37000.0
2012-10-24 12:10:00,37.76,37.77,37.73,37.73,28500.0,29.9318,29.9397,29.908,29.908,28500.0
2012-10-24 12:20:00,37.73,37.79,37.72,37.78,36700.0,29.908,29.9555,29.9,29.9476,36700.0
2012-10-24 12:30:00,37.79,37.85,37.79,37.85,40400.0,29.9555,30.0031,29.9555,30.0031,40400.0
2012-10-24 12:40:00,37.85,37.87,37.83,37.84,22700.0,30.0031,30.0189,29.9872,29.9952,22700.0
2012-10-24 12:50:00,37.85,37.86,37.84,37.86,7000.0,30.0031,30.011,29.9952,30.011,7000.0
2012-10-24 13:00:00,37.86,37.87,37.83,37.84,32300.0,30.011,30.0189,29.9872,29.9952,32300.0
2012-10-24 13:10:00,37.84,37.84,37.78,37.8,21800.0,29.9952,29.9952,29.9476,29.9635,21800.0
2012-10-24 13:20:00,37.79,37.84,37.79,37.82,21500.0,29.9555,29.9952,29.9555,29.9793,21500.0
2012-10-24 13:30:00,37.83,37.84,37.79,37.8,39300.0,29.9872,29.9952,29.9555,29.9635,39300.0
2012-10-24 13:40:00,37.8,37.81,37.77,37.79,15300.0,29.9635,29.9714,29.9397,29.9555,15300.0
2012-10-24 13:50:00,37.79,37.79,37.75,37.75,34200.0,29.9555,29.9555,29.9238,29.9238,34200.0
2012-10-24 14:00:00,37.75,37.78,37.74,37.77,47600.0,29.9238,29.9476,29.9159,29.9397,47600.0
2012-10-24 14:10:00,37.76,37.79,37.63,37.73,77300.0,29.9318,29.9555,29.8287,29.908,77300.0
2012-10-24 14:20:00,37.73,37.86,37.7,37.86,70800.0,29.908,30.011,29.8842,30.011,70800.0
2012-10-24 14:30:00,37.86,37.89,37.81,37.82,58700.0,30.011,30.0348,29.9714,29.9793,58700.0
2012-10-24 14:40:00,37.83,37.83,37.73,37.75,55200.0,29.9872,29.9872,29.908,29.9238,55200.0
2012-10-24 14:50:00,37.75,37.81,37.75,37.78,53500.0,29.9238,29.9714,29.9238,29.9476,53500.0
2012-10-24 15:00:00,37.78,37.8,37.7,37.79,87200.0,29.9476,29.9635,29.8842,29.9555,87200.0
2012-10-24 15:10:00,37.79,37.8,37.72,37.76,66000.0,29.9555,29.9635,29.9,29.9318,66000.0
2012-10-24 15:20:00,37.75,37.8,37.71,37.8,74100.0,29.9238,29.9635,29.8921,29.9635,74100.0
2012-10-24 15:30:00,37.81,37.81,37.69,37.69,85600.0,29.9714,29.9714,29.8763,29.8763,85600.0
2012-10-24 15:40:00,37.69,37.75,37.69,37.73,133600.0,29.8763,29.9238,29.8763,29.908,133600.0
2012-10-24 15:50:00,37.73,37.78,37.68,37.76,235500.0,29.908,29.9476,29.8683,29.9318,235500.0
2012-10-25 09:30:00,39.08,39.18,38.99,39.12,381700.0,30.9781,31.0574,30.9068,31.0098,381700.0
2012-10-25 09:40:00,39.12,39.39,39.11,39.35,542900.0,31.0098,31.2238,31.0019,31.1921,542900.0
2012-10-25 09:50:00,39.35,39.4,39.2,39.25,332900.0,31.1921,31.2318,31.0732,31.1129,332900.0
2012-10-25 10:00:00,39.25,39.25,39.02,39.09,372200.0,31.1129,31.1129,30.9305,30.986,372200.0
2012-10-25 10:10:00,39.08,39.21,39.07,39.2,518500.0,30.9781,31.0811,30.9702,31.0732,518500.0
2012-10-25 10:20:00,39.2,39.38,39.2,39.3,256300.0,31.0732,31.2159,31.0732,31.1525,256300.0
2012-10-25 10:30:00,39.29,39.3,39.12,39.19,231400.0,31.1446,31.1525,31.0098,31.0653,231400.0
2012-10-25 10:40:00,39.17,39.17,38.95,38.95,225200.0,31.0494,31.0494,30.875,30.875,225200.0
2012-10-25 10:50:00,38.96,39.06,38.93,38.98,218100.0,30.883,30.9622,30.8592,30.8988,218100.0
2012-10-25 11:00:00,38.98,39.03,38.96,39.01,137400.0,30.8988,30.9385,30.883,30.9226,137400.0
2012-10-25 11:10:00,39.0,39.01,38.94,39.0,127300.0,30.9147,30.9226,30.8671,30.9147,127300.0
2012-10-25 11:20:00,39.0,39.0,38.86,38.86,119800.0,30.9147,30.9147,30.8037,30.8037,119800.0
2012-10-25 11:30:00,38.86,38.87,38.67,38.68,163500.0,30.8037,30.8116,30.6531,30.661,163500.0
2012-10-25 11:40:00,38.68,38.75,38.65,38.66,160400.0,30.661,30.7165,30.6372,30.6452,160400.0
2012-10-25 11:50:00,38.66,38.76,38.58,38.74,96200.0,30.6452,30.7244,30.5818,30.7086,96200.0
2012-10-25 12:00:00,38.73,38.73,38.6,38.7,84600.0,30.7007,30.7007,30.5976,30.6769,84600.0
2012-10-25 12:10:00,38.69,38.72,38.66,38.66,93500.0,30.6689,30.6927,30.6452,30.6452,93500.0
2012-10-25 12:20:00,38.67,38.74,38.67,38.71,92300.0,30.6531,30.7086,30.6531,30.6848,92300.0
2012-10-25 12:30:00,38.71,38.74,38.66,38.74,57100.0,30.6848,30.7086,30.6452,30.7086,57100.0
2012-10-25 12:40:00,38.74,38.75,38.68,38.75,75400.0,30.7086,30.7165,30.661,30.7165,75400.0
2012-10-25 12:50:00,38.75,38.8,38.72,38.78,54800.0,30.7165,30.7561,30.6927,30.7403,54800.0
2012-10-25 13:00:00,38.78,38.82,38.7,38.7,50900.0,30.7403,30.772,30.6769,30.6769,50900.0
2012-10-25 13:10:00,38.7,38.7,38.58,38.6,109200.0,30.6769,30.6769,30.5818,30.5976,109200.0
2012-10-25 13:20:00,38.61,38.75,38.59,38.72,80100.0,30.6055,30.7165,30.5897,30.6927,80100.0
2012-10-25 13:30:00,38.71,38.71,38.6,38.63,51300.0,30.6848,30.6848,30.5976,30.6214,51300.0
2012-10-25 13:40:00,38.62,38.66,38.59,38.61,80400.0,30.6135,30.6452,30.5897,30.6055,80400.0
2012-10-25 13:50:00,38.62,38.65,38.62,38.65,55000.0,30.6135,30.6372,30.6135,30.6372,55000.0
2012-10-25 14:00:00,38.65,38.68,38.54,38.58,95600.0,30.6372,30.661,30.55,30.5818,95600.0
2012-10-25 14:10:00,38.58,38.63,38.55,38.63,100200.0,30.5818,30.6214,30.558,30.6214,100200.0
2012-10-25 14:20:00,38.62,38.73,38.62,38.68,93400.0,30.6135,30.7007,30.6135,30.661,93400.0
2012-10-25 14:30:00,38.68,38.76,38.67,38.76,42400.0,30.661,30.7244,30.6531,30.7244,42400.0
2012-10-25 14:40:00,38.76,38.82,38.73,38.75,88200.0,30.7244,30.772,30.7007,30.7165,88200.0
2012-10-25 14:50:00,38.75,38.76,38.67,38.7,148300.0,30.7165,30.7244,30.6531,30.6769,148300.0
2012-10-25 15:00:00,38.7,38.74,38.62,38.63,67800.0,30.6769,30.7086,30.6135,30.6214,67800.0
2012-10-25 15:10:00,38.63,38.73,38.63,38.67,84900.0,30.6214,30.7007,30.6214,30.6531,84900.0
2012-10-25 15:20:00,38.66,38.67,38.58,38.6,92800.0,30.6452,30.6531,30.5818,30.5976,92800.0
2012-10-25 15:30:00,38.6,38.71,38.59,38.69,143600.0,30.5976,30.6848,30.5897,30.6689,143600.0
2012-10-25 15:40:00,38.7,38.72,38.65,38.67,223900.0,30.6769,30.6927,30.6372,30.6531,223900.0
2012-10-25 15:50:00,38.67,38.7,38.62,38.67,429600.0,30.6531,30.6769,30.6135,30.6531,429600.0
2012-10-26 09:30:00,38.74,38.76,38.53,38.55,227500.0,30.7086,30.7244,30.5421,30.558,227500.0
2012-10-26 09:40:00,38.54,38.65,38.41,38.41,140700.0,30.55,30.6372,30.447,30.447,140700.0
2012-10-26 09:50:00,38.41,38.43,38.25,38.29,120500.0,30.447,30.4629,30.3202,30.3519,120500.0
2012-10-26 10:00:00,38.29,38.4,38.26,38.35,90700.0,30.3519,30.4391,30.3281,30.3994,90700.0
2012-10-26 10:10:00,38.34,38.36,38.28,38.34,151200.0,30.3915,30.4074,30.3439,30.3915,151200.0
2012-10-26 10:20:00,38.33,38.34,38.16,38.17,89700.0,30.3836,30.3915,30.2488,30.2568,89700.0
2012-10-26 10:30:00,38.16,38.3,38.15,38.3,87600.0,30.2488,30.3598,30.2409,30.3598,87600.0
2012-10-26 10:40:00,38.29,38.29,38.19,38.19,104100.0,30.3519,30.3519,30.2726,30.2726,104100.0
2012-10-26 10:50:00,38.2,38.21,38.06,38.08,144300.0,30.2805,30.2885,30.1696,30.1854,144300.0
2012-10-26 11:00:00,38.08,38.12,38.05,38.05,90500.0,30.1854,30.2171,30.1616,30.1616,90500.0
2012-10-26 11:10:00,38.06,38.14,38.05,38.13,75300.0,30.1696,30.233,30.1616,30.225,75300.0
2012-10-26 11:20:00,38.12,38.15,38.07,38.14,68200.0,30.2171,30.2409,30.1775,30.233,68200.0
2012-10-26 11:30:00,38.14,38.16,38.06,38.09,74900.0,30.233,30.2488,30.1696,30.1933,74900.0
2012-10-26 11:40:00,38.09,38.11,38.06,38.07,88200.0,30.1933,30.2092,30.1696,30.1775,88200.0
2012-10-26 11:50:00,38.07,38.08,38.0,38.01,62200.0,30.1775,30.1854,30.122,30.1299,62200.0
2012-10-26 12:00:00,38.01,38.01,37.92,38.0,68200.0,30.1299,30.1299,30.0586,30.122,68200.0
2012-10-26 12:10:00,38.01,38.04,37.98,37.99,48700.0,30.1299,30.1537,30.1061,30.1141,48700.0
2012-10-26 12:20:00,37.99,38.03,37.98,38.03,29900.0,30.1141,30.1458,30.1061,30.1458,29900.0
2012-10-26 12:30:00,38.04,38.04,37.95,37.97,33400.0,30.1537,30.1537,30.0824,30.0982,33400.0
2012-10-26 12:40:00,37.97,38.04,37.97,38.01,52000.0,30.0982,30.1537,30.0982,30.1299,52000.0
2012-10-26 12:50:00,38.01,38.03,37.95,37.99,90200.0,30.1299,30.1458,30.0824,30.1141,90200.0
2012-10-26 13:00:00,37.99,38.0,37.91,37.92,48100.0,30.1141,30.122,30.0507,30.0586,48100.0
2012-10-26 13:10:00,37.92,37.94,37.87,37.89,35600.0,30.0586,30.0744,30.0189,30.0348,35600.0
2012-10-26 13:20:00,37.89,37.96,37.86,37.96,43200.0,30.0348,30.0903,30.011,30.0903,43200.0
2012-10-26 13:30:00,37.95,38.03,37.91,37.99,66900.0,30.0824,30.1458,30.0507,30.1141,66900.0
2012-10-26 13:40:00,38.0,38.03,37.97,38.0,40500.0,30.122,30.1458,30.0982,30.122,40500.0
2012-10-26 13:50:00,38.0,38.01,37.97,37.97,34900.0,30.122,30.1299,30.0982,30.0982,34900.0
2012-10-26 14:00:00,37.97,37.97,37.91,37.95,43400.0,30.0982,30.0982,30.0507,30.0824,43400.0
2012-10-26 14:10:00,37.94,37.94,37.88,37.92,45900.0,30.0744,30.0744,30.0269,30.0586,45900.0
2012-10-26 14:20:00,37.91,37.97,37.88,37.93,35300.0,30.0507,30.0982,30.0269,30.0665,35300.0
2012-10-26 14:30:00,37.92,38.0,37.91,37.96,50500.0,30.0586,30.122,30.0507,30.0903,50500.0
2012-10-26 14:40:00,37.95,37.97,37.88,37.88,78800.0,30.0824,30.0982,30.0269,30.0269,78800.0
2012-10-26 14:50:00,37.88,37.91,37.87,37.89,69500.0,30.0269,30.0507,30.0189,30.0348,69500.0
2012-10-26 15:00:00,37.89,37.93,37.89,37.92,90400.0,30.0348,30.0665,30.0348,30.0586,90400.0
2012-10-26 15:10:00,37.91,37.94,37.87,37.9,104100.0,30.0507,30.0744,30.0189,30.0427,104100.0
2012-10-26 15:20:00,37.89,37.93,37.88,37.91,83800.0,30.0348,30.0665,30.0269,30.0507,83800.0
2012-10-26 15:30:00,37.92,37.95,37.84,37.85,96500.0,30.0586,30.0824,29.9952,30.0031,96500.0
2012-10-26 15:40:00,37.86,37.91,37.85,37.87,174600.0,30.011,30.0507,30.0031,30.0189,174600.0
2012-10-26 15:50:00,37.86,37.9,37.83,37.85,291500.0,30.011,30.0427,29.9872,30.0031,291500.0
2012-10-31 09:30:00,38.5,38.57,38.41,38.49,179700.0,30.5183,30.5738,30.447,30.5104,179700.0
2012-10-31 09:40:00,38.48,38.53,38.3,38.52,304300.0,30.5025,30.5421,30.3598,30.5342,304300.0
2012-10-31 09:50:00,38.52,38.66,38.51,38.58,123400.0,30.5342,30.6452,30.5263,30.5818,123400.0
2012-10-31 10:00:00,38.58,38.58,38.36,38.37,118800.0,30.5818,30.5818,30.4074,30.4153,118800.0
2012-10-31 10:10:00,38.38,38.4,38.33,38.34,64300.0,30.4232,30.4391,30.3836,30.3915,64300.0
2012-10-31 10:20:00,38.34,38.37,38.28,38.32,50600.0,30.3915,30.4153,30.3439,30.3757,50600.0
2012-10-31 10:30:00,38.31,38.35,38.26,38.29,49400.0,30.3677,30.3994,30.3281,30.3519,49400.0
2012-10-31 10:40:00,38.28,38.29,38.18,38.25,54600.0,30.3439,30.3519,30.2647,30.3202,54600.0
2012-10-31 10:50:00,38.25,38.27,38.19,38.21,39600.0,30.3202,30.336,30.2726,30.2885,39600.0
2012-10-31 11:00:00,38.2,38.2,38.11,38.12,101800.0,30.2805,30.2805,30.2092,30.2171,101800.0
2012-10-31 11:10:00,38.13,38.19,38.11,38.18,50900.0,30.225,30.2726,30.2092,30.2647,50900.0
2012-10-31 11:20:00,38.18,38.18,38.09,38.12,66500.0,30.2647,30.2647,30.1933,30.2171,66500.0
2012-10-31 11:30:00,38.13,38.19,38.1,38.1,50100.0,30.225,30.2726,30.2013,30.2013,50100.0
2012-10-31 11:40:00,38.1,38.15,38.1,38.11,56200.0,30.2013,30.2409,30.2013,30.2092,56200.0
2012-10-31 11:50:00,38.11,38.15,38.08,38.15,41400.0,30.2092,30.2409,30.1854,30.2409,41400.0
2012-10-31 12:00:00,38.15,38.15,38.09,38.11,33600.0,30.2409,30.2409,30.1933,30.2092,33600.0
2012-10-31 12:10:00,38.12,38.13,38.05,38.08,41200.0,30.2171,30.225,30.1616,30.1854,41200.0
2012-10-31 12:20:00,38.08,38.09,37.96,37.98,73900.0,30.1854,30.1933,30.0903,30.1061,73900.0
2012-10-31 12:30:00,37.98,38.01,37.9,37.93,61200.0,30.1061,30.1299,30.0427,30.0665,61200.0
2012-10-31 12:40:00,37.93,37.93,37.83,37.83,35800.0,30.0665,30.0665,29.9872,29.9872,35800.0
2012-10-31 12:50:00,37.83,37.9,37.81,37.88,31600.0,29.9872,30.0427,29.9714,30.0269,31600.0
2012-10-31 13:00:00,37.88,37.92,37.84,37.86,33700.0,30.0269,30.0586,29.9952,30.011,33700.0
2012-10-31 13:10:00,37.87,37.91,37.82,37.87,50600.0,30.0189,30.0507,29.9793,30.0189,50600.0
2012-10-31 13:20:00,37.87,37.9,37.85,37.87,24400.0,30.0189,30.0427,30.0031,30.0189,24400.0
2012-10-31 13:30:00,37.87,37.94,37.87,37.93,32000.0,30.0189,30.0744,30.0189,30.0665,32000.0
2012-10-31 13:40:00,37.92,37.92,37.85,37.86,22500.0,30.0586,30.0586,30.0031,30.011,22500.0
2012-10-31 13:50:00,37.86,37.9,37.86,37.89,27900.0,30.011,30.0427,30.011,30.0348,27900.0
2012-10-31 14:00:00,37.89,37.95,37.89,37.91,25500.0,30.0348,30.0824,30.0348,30.0507,25500.0
2012-10-31 14:10:00,37.9,37.99,37.9,37.99,23100.0,30.0427,30.1141,30.0427,30.1141,23100.0
2012-10-31 14:20:00,37.99,38.0,37.93,37.95,23400.0,30.1141,30.122,30.0665,30.0824,23400.0
2012-10-31 14:30:00,37.94,37.97,37.92,37.93,29000.0,30.0744,30.0982,30.0586,30.0665,29000.0
2012-10-31 14:40:00,37.94,37.94,37.89,37.89,41500.0,30.0744,30.0744,30.0348,30.0348,41500.0
2012-10-31 14:50:00,37.9,37.9,37.87,37.89,80800.0,30.0427,30.0427,30.0189,30.0348,80800.0
2012-10-31 15:00:00,37.89,37.9,37.86,37.9,79700.0,30.0348,30.0427,30.011,30.0427,79700.0
2012-10-31 15:10:00,37.9,37.9,37.89,37.89,119100.0,30.0427,30.0427,30.0348,30.0348,119100.0
2012-10-31 15:20:00,37.89,37.9,37.88,37.89,87800.0,30.0348,30.0427,30.0269,30.0348,87800.0
2012-10-31 15:30:00,37.9,37.9,37.87,37.9,68500.0,30.0427,30.0427,30.0189,30.0427,68500.0
2012-10-31 15:40:00,37.9,37.9,37.86,37.9,125100.0,30.0427,30.0427,30.011,30.0427,125100.0
2012-10-31 15:50:00,37.9,37.9,37.84,37.87,215900.0,30.0427,30.0427,29.9952,30.0189,215900.0
2012-11-01 09:30:00,38.08,38.3,38.04,38.25,90600.0,30.1854,30.3598,30.1537,30.3202,90600.0
2012-11-01 09:40:00,38.23,38.28,38.16,38.27,47700.0,30.3043,30.3439,30.2488,30.336,47700.0
2012-11-01 09:50:00,38.27,38.33,38.24,38.3,60700.0,30.336,30.3836,30.3122,30.3598,60700.0
2012-11-01 10:00:00,38.31,38.44,38.23,38.24,166400.0,30.3677,30.4708,30.3043,30.3122,166400.0
2012-11-01 10:10:00,38.24,38.35,38.22,38.31,133500.0,30.3122,30.3994,30.2964,30.3677,133500.0
2012-11-01 10:20:00,38.31,38.43,38.3,38.4,69000.0,30.3677,30.4629,30.3598,30.4391,69000.0
2012-11-01 10:30:00,38.4,38.46,38.4,38.46,60200.0,30.4391,30.4866,30.4391,30.4866,60200.0
2012-11-01 10:40:00,38.46,38.59,38.46,38.55,147400.0,30.4866,30.5897,30.4866,30.558,147400.0
2012-11-01 10:50:00,38.55,38.55,38.48,38.54,55900.0,30.558,30.558,30.5025,30.55,55900.0
2012-11-01 11:00:00,38.54,38.62,38.53,38.61,104900.0,30.55,30.6135,30.5421,30.6055,104900.0
2012-11-01 11:10:00,38.61,38.63,38.52,38.53,87500.0,30.6055,30.6214,30.5342,30.5421,87500.0
2012-11-01 11:20:00,38.53,38.61,38.53,38.57,47600.0,30.5421,30.6055,30.5421,30.5738,47600.0
2012-11-01 11:30:00,38.57,38.64,38.57,38.64,38600.0,30.5738,30.6293,30.5738,30.6293,38600.0
2012-11-01 11:40:00,38.64,38.69,38.63,38.67,35700.0,30.6293,30.6689,30.6214,30.6531,35700.0
2012-11-01 11:50:00,38.67,38.68,38.62,38.66,48600.0,30.6531,30.661,30.6135,30.6452,48600.0
2012-11-01 12:00:00,38.65,38.69,38.65,38.66,49100.0,30.6372,30.6689,30.6372,30.6452,49100.0
2012-11-01 12:10:00,38.67,38.69,38.65,38.68,43900.0,30.6531,30.6689,30.6372,30.661,43900.0
2012-11-01 12:20:00,38.68,38.69,38.64,38.65,44600.0,30.661,30.6689,30.6293,30.6372,44600.0
2012-11-01 12:30:00,38.65,38.67,38.6,38.61,34400.0,30.6372,30.6531,30.5976,30.6055,34400.0
2012-11-01 12:40:00,38.62,38.63,38.58,38.63,26800.0,30.6135,30.6214,30.5818,30.6214,26800.0
2012-11-01 12:50:00,38.63,38.67,38.62,38.65,39600.0,30.6214,30.6531,30.6135,30.6372,39600.0
2012-11-01 13:00:00,38.64,38.67,38.61,38.66,54800.0,30.6293,30.6531,30.6055,30.6452,54800.0
2012-11-01 13:10:00,38.66,38.72,38.64,38.69,26100.0,30.6452,30.6927,30.6293,30.6689,26100.0
2012-11-01 13:20:00,38.69,38.7,38.64,38.69,35800.0,30.6689,30.6769,30.6293,30.6689,35800.0
2012-11-01 13:30:00,38.69,38.76,38.68,38.76,37200.0,30.6689,30.7244,30.661,30.7244,37200.0
2012-11-01 13:40:00,38.76,38.76,38.72,38.72,25800.0,30.7244,30.7244,30.6927,30.6927,25800.0
2012-11-01 13:50:00,38.72,38.77,38.72,38.73,30000.0,30.6927,30.7324,30.6927,30.7007,30000.0
2012-11-01 14:00:00,38.73,38.79,38.72,38.74,57000.0,30.7007,30.7482,30.6927,30.7086,57000.0
2012-11-01 14:10:00,38.73,38.76,38.71,38.73,31500.0,30.7007,30.7244,30.6848,30.7007,31500.0
2012-11-01 14:20:00,38.73,38.8,38.73,38.75,44600.0,30.7007,30.7561,30.7007,30.7165,44600.0
2012-11-01 14:30:00,38.74,38.85,38.74,38.84,70200.0,30.7086,30.7958,30.7086,30.7879,70200.0
2012-11-01 14:40:00,38.84,38.84,38.74,38.77,38800.0,30.7879,30.7879,30.7086,30.7324,38800.0
2012-11-01 14:50:00,38.77,38.86,38.77,38.8,41400.0,30.7324,30.8037,30.7324,30.7561,41400.0
2012-11-01 15:00:00,38.8,38.85,38.8,38.84,33200.0,30.7561,30.7958,30.7561,30.7879,33200.0
2012-11-01 15:10:00,38.85,38.89,38.83,38.86,85800.0,30.7958,30.8275,30.7799,30.8037,85800.0
2012-11-01 15:20:00,38.86,38.88,38.85,38.87,83700.0,30.8037,30.8196,30.7958,30.8116,83700.0
2012-11-01 15:30:00,38.87,38.87,38.75,38.76,171300.0,30.8116,30.8116,30.7165,30.7244,171300.0
2012-11-01 15:40:00,38.75,38.85,38.73,38.85,137200.0,30.7165,30.7958,30.7007,30.7958,137200.0
2012-11-01 15:50:00,38.85,38.86,38.8,38.85,255700.0,30.7958,30.8037,30.7561,30.7958,255700.0
2012-11-02 09:30:00,39.16,39.24,39.07,39.09,362100.0,31.0415,31.1049,30.9702,30.986,362100.0
2012-11-02 09:40:00,39.09,39.11,38.92,38.97,96900.0,30.986,31.0019,30.8513,30.8909,96900.0
2012-11-02 09:50:00,38.97,39.08,38.96,39.05,60300.0,30.8909,30.9781,30.883,30.9543,60300.0
2012-11-02 10:00:00,39.05,39.11,39.0,39.08,87800.0,30.9543,31.0019,30.9147,30.9781,87800.0
2012-11-02 10:10:00,39.08,39.09,38.91,38.98,88000.0,30.9781,30.986,30.8433,30.8988,88000.0
2012-11-02 10:20:00,38.98,39.05,38.92,39.04,83100.0,30.8988,30.9543,30.8513,30.9464,83100.0
2012-11-02 10:30:00,39.04,39.1,39.02,39.07,50700.0,30.9464,30.9939,30.9305,30.9702,50700.0
2012-11-02 10:40:00,39.06,39.12,39.02,39.12,147000.0,30.9622,31.0098,30.9305,31.0098,147000.0
2012-11-02 10:50:00,39.11,39.17,39.08,39.12,101800.0,31.0019,31.0494,30.9781,31.0098,101800.0
2012-11-02 11:00:00,39.11,39.18,39.01,39.16,165000.0,31.0019,31.0574,30.9226,31.0415,165000.0
2012-11-02 11:10:00,39.16,39.24,39.15,39.23,120700.0,31.0415,31.1049,31.0336,31.097,120700.0
2012-11-02 11:20:00,39.24,39.29,39.23,39.26,155700.0,31.1049,31.1446,31.097,31.1208,155700.0
2012-11-02 11:30:00,39.26,39.26,39.15,39.2,121700.0,31.1208,31.1208,31.0336,31.0732,121700.0
2012-11-02 11:40:00,39.21,39.21,39.14,39.2,176300.0,31.0811,31.0811,31.0257,31.0732,176300.0
2012-11-02 11:50:00,39.2,39.32,39.2,39.32,48100.0,31.0732,31.1683,31.0732,31.1683,48100.0
2012-11-02 12:00:00,39.31,39.34,39.27,39.28,47500.0,31.1604,31.1842,31.1287,31.1366,47500.0
2012-11-02 12:10:00,39.28,39.29,39.2,39.22,57000.0,31.1366,31.1446,31.0732,31.0891,57000.0
2012-11-02 12:20:00,39.22,39.24,39.16,39.16,51900.0,31.0891,31.1049,31.0415,31.0415,51900.0
2012-11-02 12:30:00,39.16,39.28,39.16,39.28,70700.0,31.0415,31.1366,31.0415,31.1366,70700.0
2012-11-02 12:40:00,39.28,39.32,39.27,39.29,53900.0,31.1366,31.1683,31.1287,31.1446,53900.0
2012-11-02 12:50:00,39.28,39.34,39.23,39.24,129900.0,31.1366,31.1842,31.097,31.1049,129900.0
2012-11-02 13:00:00,39.24,39.26,39.21,39.23,29300.0,31.1049,31.1208,31.0811,31.097,29300.0
2012-11-02 13:10:00,39.23,39.23,39.2,39.21,26300.0,31.097,31.097,31.0732,31.0811,26300.0
2012-11-02 13:20:00,39.21,39.23,39.13,39.13,52600.0,31.0811,31.097,31.0177,31.0177,52600.0
2012-11-02 13:30:00,39.13,39.19,39.13,39.16,53800.0,31.0177,31.0653,31.0177,31.0415,53800.0
2012-11-02 13:40:00,39.15,39.17,39.12,39.13,27500.0,31.0336,31.0494,31.0098,31.0177,27500.0
2012-11-02 13:50:00,39.12,39.13,39.05,39.06,70800.0,31.0098,31.0177,30.9543,30.9622,70800.0
2012-11-02 14:00:00,39.05,39.07,39.01,39.05,72500.0,30.9543,30.9702,30.9226,30.9543,72500.0
2012-11-02 14:10:00,39.05,39.09,39.05,39.08,41200.0,30.9543,30.986,30.9543,30.9781,41200.0
2012-11-02 14:20:00,39.08,39.13,39.08,39.13,29800.0,30.9781,31.0177,30.9781,31.0177,29800.0
2012-11-02 14:30:00,39.12,39.16,39.08,39.08,72000.0,31.0098,31.0415,30.9781,30.9781,72000.0
2012-11-02 14:40:00,39.08,39.08,39.03,39.06,58600.0,30.9781,30.9781,30.9385,30.9622,58600.0
2012-11-02 14:50:00,39.05,39.05,38.99,38.99,119900.0,30.9543,30.9543,30.9068,30.9068,119900.0
2012-11-02 15:00:00,39.0,39.04,38.98,38.99,61600.0,30.9147,30.9464,30.8988,30.9068,61600.0
2012-11-02 15:10:00,38.98,39.03,38.96,39.02,82100.0,30.8988,30.9385,30.883,30.9305,82100.0
2012-11-02 15:20:00,39.01,39.03,38.91,38.92,74300.0,30.9226,30.9385,30.8433,30.8513,74300.0
2012-11-02 15:30:00,38.92,38.93,38.84,38.86,126900.0,30.8513,30.8592,30.7879,30.8037,126900.0
2012-11-02 15:40:00,38.86,38.87,38.69,38.78,250400.0,30.8037,30.8116,30.6689,30.7403,250400.0
2012-11-02 15:50:00,38.78,38.79,38.69,38.76,392800.0,30.7403,30.7482,30.6689,30.7244,392800.0
2012-11-05 09:30:00,38.53,38.54,38.34,38.34,64200.0,30.5421,30.55,30.3915,30.3915,64200.0
2012-11-05 09:40:00,38.34,38.42,38.27,38.27,81400.0,30.3915,30.4549,30.336,30.336,81400.0
2012-11-05 09:50:00,38.26,38.27,38.04,38.21,119900.0,30.3281,30.336,30.1537,30.2885,119900.0
2012-11-05 10:00:00,38.21,38.28,38.16,38.17,65300.0,30.2885,30.3439,30.2488,30.2568,65300.0
2012-11-05 10:10:00,38.19,38.23,38.12,38.17,54800.0,30.2726,30.3043,30.2171,30.2568,54800.0
2012-11-05 10:20:00,38.17,38.19,38.12,38.15,64700.0,30.2568,30.2726,30.2171,30.2409,64700.0
2012-11-05 10:30:00,38.16,38.3,38.15,38.3,37500.0,30.2488,30.3598,30.2409,30.3598,37500.0
2012-11-05 10:40:00,38.31,38.4,38.31,38.37,70700.0,30.3677,30.4391,30.3677,30.4153,70700.0
2012-11-05 10:50:00,38.37,38.43,38.34,38.4,40700.0,30.4153,30.4629,30.3915,30.4391,40700.0
2012-11-05 11:00:00,38.41,38.48,38.41,38.41,47500.0,30.447,30.5025,30.447,30.447,47500.0
2012-11-05 11:10:00,38.41,38.46,38.4,38.44,42200.0,30.447,30.4866,30.4391,30.4708,42200.0
2012-11-05 11:20:00,38.43,38.5,38.41,38.5,61000.0,30.4629,30.5183,30.447,30.5183,61000.0
2012-11-05 11:30:00,38.49,38.49,38.44,38.47,21500.0,30.5104,30.5104,30.4708,30.4946,21500.0
2012-11-05 11:40:00,38.48,38.53,38.48,38.52,40300.0,30.5025,30.5421,30.5025,30.5342,40300.0
2012-11-05 11:50:00,38.52,38.58,38.51,38.58,37700.0,30.5342,30.5818,30.5263,30.5818,37700.0
2012-11-05 12:00:00,38.58,38.58,38.54,38.56,32500.0,30.5818,30.5818,30.55,30.5659,32500.0
2012-11-05 12:10:00,38.56,38.62,38.56,38.61,32600.0,30.5659,30.6135,30.5659,30.6055,32600.0
2012-11-05 12:20:00,38.61,38.61,38.55,38.58,27900.0,30.6055,30.6055,30.558,30.5818,27900.0
2012-11-05 12:30:00,38.58,38.59,38.52,38.53,32700.0,30.5818,30.5897,30.5342,30.5421,32700.0
2012-11-05 12:40:00,38.51,38.52,38.45,38.49,22900.0,30.5263,30.5342,30.4787,30.5104,22900.0
2012-11-05 12:50:00,38.48,38.51,38.45,38.5,26800.0,30.5025,30.5263,30.4787,30.5183,26800.0
2012-11-05 13:00:00,38.5,38.5,38.4,38.46,29500.0,30.5183,30.5183,30.4391,30.4866,29500.0
2012-11-05 13:10:00,38.47,38.49,38.43,38.44,18800.0,30.4946,30.5104,30.4629,30.4708,18800.0
2012-11-05 13:20:00,38.44,38.47,38.42,38.45,17900.0,30.4708,30.4946,30.4549,30.4787,17900.0
2012-11-05 13:30:00,38.46,38.5,38.46,38.49,14000.0,30.4866,30.5183,30.4866,30.5104,14000.0
2012-11-05 13:40:00,38.5,38.5,38.44,38.46,17700.0,30.5183,30.5183,30.4708,30.4866,17700.0
2012-11-05 13:50:00,38.46,38.51,38.46,38.5,14300.0,30.4866,30.5263,30.4866,30.5183,14300.0
2012-11-05 14:00:00,38.51,38.57,38.51,38.52,26700.0,30.5263,30.5738,30.5263,30.5342,26700.0
2012-11-05 14:10:00,38.52,38.52,38.49,38.5,13200.0,30.5342,30.5342,30.5104,30.5183,13200.0
2012-11-05 14:20:00,38.5,38.52,38.49,38.5,21600.0,30.5183,30.5342,30.5104,30.5183,21600.0
2012-11-05 14:30:00,38.51,38.55,38.48,38.5,29800.0,30.5263,30.558,30.5025,30.5183,29800.0
2012-11-05 14:40:00,38.5,38.54,38.5,38.54,22200.0,30.5183,30.55,30.5183,30.55,22200.0
2012-11-05 14:50:00,38.54,38.57,38.53,38.56,25500.0,30.55,30.5738,30.5421,30.5659,25500.0
2012-11-05 15:00:00,38.56,38.58,38.54,38.55,32300.0,30.5659,30.5818,30.55,30.558,32300.0
2012-11-05 15:10:00,38.54,38.56,38.51,38.56,29000.0,30.55,30.5659,30.5263,30.5659,29000.0
2012-11-05 15:20:00,38.55,38.58,38.54,38.57,34900.0,30.558,30.5818,30.55,30.5738,34900.0
2012-11-05 15:30:00,38.57,38.62,38.54,38.62,88600.0,30.5738,30.6135,30.55,30.6135,88600.0
2012-11-05 15:40:00,38.62,38.73,38.62,38.7,141100.0,30.6135,30.7007,30.6135,30.6769,141100.0
2012-11-05 15:50:00,38.69,38.72,38.62,38.66,199600.0,30.6689,30.6927,30.6135,30.6452,199600.0
2012-11-06 09:30:00,38.69,38.8,38.62,38.78,48000.0,30.6689,30.7561,30.6135,30.7403,48000.0
2012-11-06 09:40:00,38.79,38.79,38.7,38.78,36000.0,30.7482,30.7482,30.6769,30.7403,36000.0
2012-11-06 09:50:00,38.78,38.84,38.74,38.84,58300.0,30.7403,30.7879,30.7086,30.7879,58300.0
2012-11-06 10:00:00,38.85,38.88,38.79,38.81,55800.0,30.7958,30.8196,30.7482,30.7641,55800.0
2012-11-06 10:10:00,38.8,38.81,38.74,38.75,44700.0,30.7561,30.7641,30.7086,30.7165,44700.0
2012-11-06 10:20:00,38.76,38.8,38.7,38.77,47400.0,30.7244,30.7561,30.6769,30.7324,47400.0
2012-11-06 10:30:00,38.77,38.78,38.68,38.71,103300.0,30.7324,30.7403,30.661,30.6848,103300.0
2012-11-06 10:40:00,38.72,38.85,38.69,38.8,108900.0,30.6927,30.7958,30.6689,30.7561,108900.0
2012-11-06 10:50:00,38.8,38.84,38.79,38.8,41600.0,30.7561,30.7879,30.7482,30.7561,41600.0
2012-11-06 11:00:00,38.81,38.84,38.8,38.83,24700.0,30.7641,30.7879,30.7561,30.7799,24700.0
2012-11-06 11:10:00,38.83,38.85,38.8,38.83,62100.0,30.7799,30.7958,30.7561,30.7799,62100.0
2012-11-06 11:20:00,38.83,38.83,38.79,38.8,37000.0,30.7799,30.7799,30.7482,30.7561,37000.0
2012-11-06 11:30:00,38.8,38.94,38.8,38.89,40400.0,30.7561,30.8671,30.7561,30.8275,40400.0
2012-11-06 11:40:00,38.9,38.97,38.89,38.91,36100.0,30.8354,30.8909,30.8275,30.8433,36100.0
2012-11-06 11:50:00,38.92,38.93,38.87,38.88,44600.0,30.8513,30.8592,30.8116,30.8196,44600.0
2012-11-06 12:00:00,38.89,38.98,38.87,38.91,36000.0,30.8275,30.8988,30.8116,30.8433,36000.0
2012-11-06 12:10:00,38.9,38.93,38.89,38.91,39700.0,30.8354,30.8592,30.8275,30.8433,39700.0
2012-11-06 12:20:00,38.91,38.97,38.9,38.96,39400.0,30.8433,30.8909,30.8354,30.883,39400.0
2012-11-06 12:30:00,38.97,39.0,38.96,38.98,31800.0,30.8909,30.9147,30.883,30.8988,31800.0
2012-11-06 12:40:00,38.97,38.98,38.91,38.91,45400.0,30.8909,30.8988,30.8433,30.8433,45400.0
2012-11-06 12:50:00,38.91,38.95,38.91,38.92,102700.0,30.8433,30.875,30.8433,30.8513,102700.0
2012-11-06 13:00:00,38.93,38.93,38.89,38.9,30000.0,30.8592,30.8592,30.8275,30.8354,30000.0
2012-11-06 13:10:00,38.91,38.91,38.84,38.86,29400.0,30.8433,30.8433,30.7879,30.8037,29400.0
2012-11-06 13:20:00,38.84,38.9,38.84,38.9,20600.0,30.7879,30.8354,30.7879,30.8354,20600.0
2012-11-06 13:30:00,38.89,38.9,38.83,38.88,61700.0,30.8275,30.8354,30.7799,30.8196,61700.0
2012-11-06 13:40:00,38.89,38.89,38.84,38.87,11100.0,30.8275,30.8275,30.7879,30.8116,11100.0
2012-11-06 13:50:00,38.87,38.89,38.81,38.82,22000.0,30.8116,30.8275,30.7641,30.772,22000.0
2012-11-06 14:00:00,38.82,38.84,38.79,38.81,21600.0,30.772,30.7879,30.7482,30.7641,21600.0
2012-11-06 14:10:00,38.82,38.86,38.79,38.83,30800.0,30.772,30.8037,30.7482,30.7799,30800.0
2012-11-06 14:20:00,38.83,38.88,38.82,38.86,58400.0,30.7799,30.8196,30.772,30.8037,58400.0
2012-11-06 14:30:00,38.87,38.87,38.83,38.84,33500.0,30.8116,30.8116,30.7799,30.7879,33500.0
2012-11-06 14:40:00,38.84,38.84,38.78,38.8,60900.0,30.7879,30.7879,30.7403,30.7561,60900.0
2012-11-06 14:50:00,38.81,38.85,38.8,38.84,48000.0,30.7641,30.7958,30.7561,30.7879,48000.0
2012-11-06 15:00:00,38.84,38.85,38.8,38.85,49000.0,30.7879,30.7958,30.7561,30.7958,49000.0
2012-11-06 15:10:00,38.85,38.9,38.84,38.88,58400.0,30.7958,30.8354,30.7879,30.8196,58400.0
2012-11-06 15:20:00,38.88,38.94,38.86,38.9,77200.0,30.8196,30.8671,30.8037,30.8354,77200.0
2012-11-06 15:30:00,38.9,38.93,38.89,38.92,118900.0,30.8354,30.8592,30.8275,30.8513,118900.0
2012-11-06 15:40:00,38.92,38.95,38.89,38.94,71300.0,30.8513,30.875,30.8275,30.8671,71300.0
2012-11-06 15:50:00,38.95,38.98,38.91,38.96,322200.0,30.875,30.8988,30.8433,30.883,322200.0
2012-11-07 09:30:00,38.69,38.69,38.36,38.52,107500.0,30.6689,30.6689,30.4074,30.5342,107500.0
2012-11-07 09:40:00,38.53,38.61,38.45,38.59,119700.0,30.5421,30.6055,30.4787,30.5897,119700.0
2012-11-07 09:50:00,38.6,38.62,38.52,38.6,59200.0,30.5976,30.6135,30.5342,30.5976,59200.0
2012-11-07 10:00:00,38.6,38.67,38.52,38.67,73800.0,30.5976,30.6531,30.5342,30.6531,73800.0
2012-11-07 10:10:00,38.67,38.67,38.52,38.52,36300.0,30.6531,30.6531,30.5342,30.5342,36300.0
2012-11-07 10:20:00,38.51,38.55,38.43,38.51,62100.0,30.5263,30.558,30.4629,30.5263,62100.0
2012-11-07 10:30:00,38.5,38.66,38.45,38.64,129100.0,30.5183,30.6452,30.4787,30.6293,129100.0
2012-11-07 10:40:00,38.64,38.71,38.63,38.63,110500.0,30.6293,30.6848,30.6214,30.6214,110500.0
2012-11-07 10:50:00,38.63,38.67,38.48,38.48,85200.0,30.6214,30.6531,30.5025,30.5025,85200.0
2012-11-07 11:00:00,38.49,38.61,38.49,38.54,70800.0,30.5104,30.6055,30.5104,30.55,70800.0
2012-11-07 11:10:00,38.54,38.56,38.42,38.43,54200.0,30.55,30.5659,30.4549,30.4629,54200.0
2012-11-07 11:20:00,38.42,38.48,38.34,38.35,83800.0,30.4549,30.5025,30.3915,30.3994,83800.0
2012-11-07 11:30:00,38.37,38.39,38.27,38.38,88200.0,30.4153,30.4311,30.336,30.4232,88200.0
2012-11-07 11:40:00,38.39,38.48,38.38,38.48,27500.0,30.4311,30.5025,30.4232,30.5025,27500.0
2012-11-07 11:50:00,38.46,38.55,38.45,38.54,34500.0,30.4866,30.558,30.4787,30.55,34500.0
2012-11-07 12:00:00,38.54,38.63,38.51,38.62,30900.0,30.55,30.6214,30.5263,30.6135,30900.0
2012-11-07 12:10:00,38.61,38.67,38.6,38.67,25900.0,30.6055,30.6531,30.5976,30.6531,25900.0
2012-11-07 12:20:00,38.67,38.71,38.67,38.67,13100.0,30.6531,30.6848,30.6531,30.6531,13100.0
2012-11-07 12:30:00,38.67,38.73,38.67,38.72,22700.0,30.6531,30.7007,30.6531,30.6927,22700.0
2012-11-07 12:40:00,38.71,38.77,38.69,38.72,25600.0,30.6848,30.7324,30.6689,30.6927,25600.0
2012-11-07 12:50:00,38.71,38.73,38.69,38.72,13500.0,30.6848,30.7007,30.6689,30.6927,13500.0
2012-11-07 13:00:00,38.71,38.84,38.69,38.82,34600.0,30.6848,30.7879,30.6689,30.772,34600.0
2012-11-07 13:10:00,38.83,38.86,38.78,38.78,30200.0,30.7799,30.8037,30.7403,30.7403,30200.0
2012-11-07 13:20:00,38.78,38.8,38.73,38.75,33800.0,30.7403,30.7561,30.7007,30.7165,33800.0
2012-11-07 13:30:00,38.75,38.82,38.73,38.8,24500.0,30.7165,30.772,30.7007,30.7561,24500.0
2012-11-07 13:40:00,38.78,38.81,38.73,38.76,23400.0,30.7403,30.7641,30.7007,30.7244,23400.0
2012-11-07 13:50:00,38.77,38.84,38.77,38.81,29500.0,30.7324,30.7879,30.7324,30.7641,29500.0
2012-11-07 14:00:00,38.82,38.94,38.82,38.93,50100.0,30.772,30.8671,30.772,30.8592,50100.0
2012-11-07 14:10:00,38.93,38.94,38.87,38.87,41500.0,30.8592,30.8671,30.8116,30.8116,41500.0
2012-11-07 14:20:00,38.87,38.91,38.84,38.85,21600.0,30.8116,30.8433,30.7879,30.7958,21600.0
2012-11-07 14:30:00,38.84,38.84,38.63,38.65,36800.0,30.7879,30.7879,30.6214,30.6372,36800.0
2012-11-07 14:40:00,38.66,38.72,38.64,38.71,27400.0,30.6452,30.6927,30.6293,30.6848,27400.0
2012-11-07 14:50:00,38.72,38.8,38.66,38.8,35400.0,30.6927,30.7561,30.6452,30.7561,35400.0
2012-11-07 15:00:00,38.8,38.8,38.71,38.71,36500.0,30.7561,30.7561,30.6848,30.6848,36500.0
2012-11-07 15:10:00,38.71,38.79,38.69,38.69,47600.0,30.6848,30.7482,30.6689,30.6689,47600.0
2012-11-07 15:20:00,38.7,38.81,38.7,38.79,63300.0,30.6769,30.7641,30.6769,30.7482,63300.0
2012-11-07 15:30:00,38.79,38.81,38.72,38.72,62700.0,30.7482,30.7641,30.6927,30.6927,62700.0
2012-11-07 15:40:00,38.72,38.84,38.7,38.77,189700.0,30.6927,30.7879,30.6769,30.7324,189700.0
2012-11-07 15:50:00,38.77,38.85,38.65,38.65,292600.0,30.7324,30.7958,30.6372,30.6372,292600.0
2012-11-08 09:30:00,38.76,38.76,38.51,38.62,142300.0,30.7244,30.7244,30.5263,30.6135,142300.0
2012-11-08 09:40:00,38.62,38.79,38.62,38.78,93300.0,30.6135,30.7482,30.6135,30.7403,93300.0
2012-11-08 09:50:00,38.78,38.82,38.74,38.79,83100.0,30.7403,30.772,30.7086,30.7482,83100.0
2012-11-08 10:00:00,38.79,38.87,38.77,38.86,135300.0,30.7482,30.8116,30.7324,30.8037,135300.0
2012-11-08 10:10:00,38.86,38.92,38.84,38.9,159700.0,30.8037,30.8513,30.7879,30.8354,159700.0
2012-11-08 10:20:00,38.9,38.95,38.85,38.95,91400.0,30.8354,30.875,30.7958,30.875,91400.0
2012-11-08 10:30:00,38.95,39.03,38.93,39.03,149400.0,30.875,30.9385,30.8592,30.9385,149400.0
2012-11-08 10:40:00,39.02,39.02,38.89,38.92,129800.0,30.9305,30.9305,30.8275,30.8513,129800.0
2012-11-08 10:50:00,38.92,38.95,38.88,38.91,112800.0,30.8513,30.875,30.8196,30.8433,112800.0
2012-11-08 11:00:00,38.92,39.0,38.91,38.99,119800.0,30.8513,30.9147,30.8433,30.9068,119800.0
2012-11-08 11:10:00,38.99,39.01,38.9,38.92,436500.0,30.9068,30.9226,30.8354,30.8513,436500.0
2012-11-08 11:20:00,38.92,39.03,38.9,39.03,155800.0,30.8513,30.9385,30.8354,30.9385,155800.0
2012-11-08 11:30:00,39.02,39.02,38.81,38.82,62800.0,30.9305,30.9305,30.7641,30.772,62800.0
2012-11-08 11:40:00,38.82,38.82,38.7,38.73,39600.0,30.772,30.772,30.6769,30.7007,39600.0
2012-11-08 11:50:00,38.72,38.77,38.7,38.77,17400.0,30.6927,30.7324,30.6769,30.7324,17400.0
2012-11-08 12:00:00,38.77,38.77,38.72,38.74,21000.0,30.7324,30.7324,30.6927,30.7086,21000.0
2012-11-08 12:10:00,38.72,38.73,38.63,38.65,51100.0,30.6927,30.7007,30.6214,30.6372,51100.0
2012-11-08 12:20:00,38.63,38.68,38.62,38.63,28400.0,30.6214,30.661,30.6135,30.6214,28400.0
2012-11-08 12:30:00,38.64,38.65,38.58,38.61,24400.0,30.6293,30.6372,30.5818,30.6055,24400.0
2012-11-08 12:40:00,38.62,38.64,38.53,38.58,23700.0,30.6135,30.6293,30.5421,30.5818,23700.0
2012-11-08 12:50:00,38.58,38.62,38.54,38.59,29600.0,30.5818,30.6135,30.55,30.5897,29600.0
2012-11-08 13:00:00,38.6,38.62,38.53,38.53,16800.0,30.5976,30.6135,30.5421,30.5421,16800.0
2012-11-08 13:10:00,38.54,38.55,38.46,38.46,16500.0,30.55,30.558,30.4866,30.4866,16500.0
2012-11-08 13:20:00,38.46,38.49,38.35,38.39,38800.0,30.4866,30.5104,30.3994,30.4311,38800.0
2012-11-08 13:30:00,38.39,38.45,38.36,38.43,37600.0,30.4311,30.4787,30.4074,30.4629,37600.0
2012-11-08 13:40:00,38.43,38.47,38.38,38.47,29500.0,30.4629,30.4946,30.4232,30.4946,29500.0
2012-11-08 13:50:00,38.47,38.62,38.45,38.6,57500.0,30.4946,30.6135,30.4787,30.5976,57500.0
2012-11-08 14:00:00,38.6,38.61,38.55,38.56,17800.0,30.5976,30.6055,30.558,30.5659,17800.0
2012-11-08 14:10:00,38.54,38.62,38.53,38.58,29400.0,30.55,30.6135,30.5421,30.5818,29400.0
2012-11-08 14:20:00,38.57,38.58,38.52,38.54,21100.0,30.5738,30.5818,30.5342,30.55,21100.0
2012-11-08 14:30:00,38.53,38.56,38.49,38.5,39500.0,30.5421,30.5659,30.5104,30.5183,39500.0
2012-11-08 14:40:00,38.5,38.54,38.47,38.52,30100.0,30.5183,30.55,30.4946,30.5342,30100.0
2012-11-08 14:50:00,38.51,38.54,38.48,38.49,44600.0,30.5263,30.55,30.5025,30.5104,44600.0
2012-11-08 15:00:00,38.5,38.51,38.46,38.48,32300.0,30.5183,30.5263,30.4866,30.5025,32300.0
2012-11-08 15:10:00,38.49,38.55,38.45,38.48,73700.0,30.5104,30.558,30.4787,30.5025,73700.0
2012-11-08 15:20:00,38.47,38.48,38.4,38.45,73100.0,30.4946,30.5025,30.4391,30.4787,73100.0
2012-11-08 15:30:00,38.45,38.51,38.4,38.49,132200.0,30.4787,30.5263,30.4391,30.5104,132200.0
2012-11-08 15:40:00,38.49,38.54,38.43,38.43,147000.0,30.5104,30.55,30.4629,30.4629,147000.0
2012-11-08 15:50:00,38.43,38.49,38.27,38.28,356800.0,30.4629,30.5104,30.336,30.3439,356800.0
2012-11-09 09:30:00,38.3,38.43,38.24,38.4,108100.0,30.3598,30.4629,30.3122,30.4391,108100.0
2012-11-09 09:40:00,38.38,38.56,38.35,38.5,96800.0,30.4232,30.5659,30.3994,30.5183,96800.0
2012-11-09 09:50:00,38.49,38.67,38.47,38.59,60900.0,30.5104,30.6531,30.4946,30.5897,60900.0
2012-11-09 10:00:00,38.59,38.81,38.59,38.81,118000.0,30.5897,30.7641,30.5897,30.7641,118000.0
2012-11-09 10:10:00,38.8,38.88,38.77,38.86,95900.0,30.7561,30.8196,30.7324,30.8037,95900.0
2012-11-09 10:20:00,38.87,38.89,38.82,38.87,55100.0,30.8116,30.8275,30.772,30.8116,55100.0
2012-11-09 10:30:00,38.87,38.9,38.76,38.76,64000.0,30.8116,30.8354,30.7244,30.7244,64000.0
2012-11-09 10:40:00,38.75,38.92,38.75,38.9,77300.0,30.7165,30.8513,30.7165,30.8354,77300.0
2012-11-09 10:50:00,38.89,38.92,38.86,38.87,42700.0,30.8275,30.8513,30.8037,30.8116,42700.0
2012-11-09 11:00:00,38.87,38.98,38.87,38.98,66500.0,30.8116,30.8988,30.8116,30.8988,66500.0
2012-11-09 11:10:00,38.98,39.09,38.97,39.09,225500.0,30.8988,30.986,30.8909,30.986,225500.0
2012-11-09 11:20:00,39.08,39.12,39.02,39.1,78600.0,30.9781,31.0098,30.9305,30.9939,78600.0
2012-11-09 11:30:00,39.11,39.14,39.04,39.08,138100.0,31.0019,31.0257,30.9464,30.9781,138100.0
2012-11-09 11:40:00,39.08,39.09,39.04,39.05,35800.0,30.9781,30.986,30.9464,30.9543,35800.0
2012-11-09 11:50:00,39.04,39.07,39.0,39.05,45300.0,30.9464,30.9702,30.9147,30.9543,45300.0
2012-11-09 12:00:00,39.06,39.09,39.0,39.04,46500.0,30.9622,30.986,30.9147,30.9464,46500.0
2012-11-09 12:10:00,39.05,39.16,39.04,39.16,47000.0,30.9543,31.0415,30.9464,31.0415,47000.0
2012-11-09 12:20:00,39.15,39.23,39.14,39.19,39100.0,31.0336,31.097,31.0257,31.0653,39100.0
2012-11-09 12:30:00,39.19,39.23,39.19,39.21,43800.0,31.0653,31.097,31.0653,31.0811,43800.0
2012-11-09 12:40:00,39.21,39.23,39.17,39.23,29200.0,31.0811,31.097,31.0494,31.097,29200.0
2012-11-09 12:50:00,39.22,39.25,39.2,39.23,43700.0,31.0891,31.1129,31.0732,31.097,43700.0
2012-11-09 13:00:00,39.23,39.29,39.22,39.26,29800.0,31.097,31.1446,31.0891,31.1208,29800.0
2012-11-09 13:10:00,39.25,39.25,39.09,39.22,47800.0,31.1129,31.1129,30.986,31.0891,47800.0
2012-11-09 13:20:00,39.22,39.22,39.0,39.0,36700.0,31.0891,31.0891,30.9147,30.9147,36700.0
2012-11-09 13:30:00,39.0,39.1,39.0,39.04,58300.0,30.9147,30.9939,30.9147,30.9464,58300.0
2012-11-09 13:40:00,39.05,39.08,38.98,39.06,60800.0,30.9543,30.9781,30.8988,30.9622,60800.0
2012-11-09 13:50:00,39.06,39.16,39.04,39.08,88300.0,30.9622,31.0415,30.9464,30.9781,88300.0
2012-11-09 14:00:00,39.09,39.11,39.04,39.09,48200.0,30.986,31.0019,30.9464,30.986,48200.0
2012-11-09 14:10:00,39.1,39.23,39.08,39.19,50000.0,30.9939,31.097,30.9781,31.0653,50000.0
2012-11-09 14:20:00,39.2,39.29,39.2,39.29,44500.0,31.0732,31.1446,31.0732,31.1446,44500.0
2012-11-09 14:30:00,39.28,39.37,39.26,39.3,100000.0,31.1366,31.208,31.1208,31.1525,100000.0
2012-11-09 14:40:00,39.3,39.34,39.25,39.26,49500.0,31.1525,31.1842,31.1129,31.1208,49500.0
2012-11-09 14:50:00,39.26,39.35,39.26,39.32,107000.0,31.1208,31.1921,31.1208,31.1683,107000.0
2012-11-09 15:00:00,39.32,39.33,39.2,39.28,76600.0,31.1683,31.1763,31.0732,31.1366,76600.0
2012-11-09 15:10:00,39.29,39.34,39.25,39.27,85100.0,31.1446,31.1842,31.1129,31.1287,85100.0
2012-11-09 15:20:00,39.28,39.3,39.24,39.27,77500.0,31.1366,31.1525,31.1049,31.1287,77500.0
2012-11-09 15:30:00,39.28,39.28,39.18,39.24,145800.0,31.1366,31.1366,31.0574,31.1049,145800.0
2012-11-09 15:40:00,39.24,39.35,39.23,39.27,255300.0,31.1049,31.1921,31.097,31.1287,255300.0
2012-11-09 15:50:00,39.26,39.3,39.15,39.17,332500.0,31.1208,31.1525,31.0336,31.0494,332500.0
2012-11-12 09:30:00,39.24,39.24,39.06,39.16,176600.0,31.1049,31.1049,30.9622,31.0415,176600.0
2012-11-12 09:40:00,39.14,39.22,39.12,39.18,84500.0,31.0257,31.0891,31.0098,31.0574,84500.0
2012-11-12 09:50:00,39.18,39.19,39.09,39.18,56000.0,31.0574,31.0653,30.986,31.0574,56000.0
2012-11-12 10:00:00,39.17,39.18,39.09,39.1,44100.0,31.0494,31.0574,30.986,30.9939,44100.0
2012-11-12 10:10:00,39.1,39.11,39.01,39.04,60200.0,30.9939,31.0019,30.9226,30.9464,60200.0
2012-11-12 10:20:00,39.03,39.09,39.01,39.07,41000.0,30.9385,30.986,30.9226,30.9702,41000.0
2012-11-12 10:30:00,39.07,39.09,39.04,39.04,44300.0,30.9702,30.986,30.9464,30.9464,44300.0
2012-11-12 10:40:00,39.05,39.08,38.97,38.98,57500.0,30.9543,30.9781,30.8909,30.8988,57500.0
2012-11-12 10:50:00,38.98,39.03,38.94,38.94,63600.0,30.8988,30.9385,30.8671,30.8671,63600.0
2012-11-12 11:00:00,38.94,39.03,38.93,39.01,54400.0,30.8671,30.9385,30.8592,30.9226,54400.0
2012-11-12 11:10:00,39.01,39.03,38.97,38.98,62300.0,30.9226,30.9385,30.8909,30.8988,62300.0
2012-11-12 11:20:00,38.98,39.0,38.94,38.99,71400.0,30.8988,30.9147,30.8671,30.9068,71400.0
2012-11-12 11:30:00,38.98,39.0,38.84,38.84,81300.0,30.8988,30.9147,30.7879,30.7879,81300.0
2012-11-12 11:40:00,38.84,38.92,38.7,38.87,173100.0,30.7879,30.8513,30.6769,30.8116,173100.0
2012-11-12 11:50:00,38.86,38.86,38.66,38.66,268200.0,30.8037,30.8037,30.6452,30.6452,268200.0
2012-11-12 12:00:00,38.66,38.68,38.6,38.65,123500.0,30.6452,30.661,30.5976,30.6372,123500.0
2012-11-12 12:10:00,38.65,38.65,38.63,38.65,30900.0,30.6372,30.6372,30.6214,30.6372,30900.0
2012-11-12 12:20:00,38.63,38.7,38.62,38.7,72400.0,30.6214,30.6769,30.6135,30.6769,72400.0
2012-11-12 12:30:00,38.7,38.75,38.68,38.69,107100.0,30.6769,30.7165,30.661,30.6689,107100.0
2012-11-12 12:40:00,38.7,38.73,38.67,38.7,38000.0,30.6769,30.7007,30.6531,30.6769,38000.0
2012-11-12 12:50:00,38.7,38.71,38.53,38.56,154500.0,30.6769,30.6848,30.5421,30.5659,154500.0
2012-11-12 13:00:00,38.54,38.6,38.47,38.53,207500.0,30.55,30.5976,30.4946,30.5421,207500.0
2012-11-12 13:10:00,38.53,38.59,38.5,38.56,70100.0,30.5421,30.5897,30.5183,30.5659,70100.0
2012-11-12 13:20:00,38.56,38.6,38.54,38.54,54500.0,30.5659,30.5976,30.55,30.55,54500.0
2012-11-12 13:30:00,38.55,38.56,38.43,38.45,50000.0,30.558,30.5659,30.4629,30.4787,50000.0
2012-11-12 13:40:00,38.44,38.47,38.37,38.39,52700.0,30.4708,30.4946,30.4153,30.4311,52700.0
2012-11-12 13:50:00,38.39,38.44,38.36,38.43,37900.0,30.4311,30.4708,30.4074,30.4629,37900.0
2012-11-12 14:00:00,38.42,38.43,38.19,38.27,172700.0,30.4549,30.4629,30.2726,30.336,172700.0
2012-11-12 14:10:00,38.27,38.33,38.25,38.32,88100.0,30.336,30.3836,30.3202,30.3757,88100.0
2012-11-12 14:20:00,38.32,38.38,38.29,38.35,60200.0,30.3757,30.4232,30.3519,30.3994,60200.0
2012-11-12 14:30:00,38.34,38.4,38.33,38.36,65000.0,30.3915,30.4391,30.3836,30.4074,65000.0
2012-11-12 14:40:00,38.35,38.41,38.35,38.39,46800.0,30.3994,30.447,30.3994,30.4311,46800.0
2012-11-12 14:50:00,38.39,38.44,38.38,38.44,25800.0,30.4311,30.4708,30.4232,30.4708,25800.0
2012-11-12 15:00:00,38.44,38.46,38.38,38.38,44800.0,30.4708,30.4866,30.4232,30.4232,44800.0
2012-11-12 15:10:00,38.38,38.41,38.32,38.36,59800.0,30.4232,30.447,30.3757,30.4074,59800.0
2012-11-12 15:20:00,38.36,38.47,38.36,38.45,53200.0,30.4074,30.4946,30.4074,30.4787,53200.0
2012-11-12 15:30:00,38.45,38.5,38.44,38.5,78100.0,30.4787,30.5183,30.4708,30.5183,78100.0
2012-11-12 15:40:00,38.5,38.53,38.46,38.46,131700.0,30.5183,30.5421,30.4866,30.4866,131700.0
2012-11-12 15:50:00,38.46,38.55,38.46,38.46,196400.0,30.4866,30.558,30.4866,30.4866,196400.0
2012-11-13 09:30:00,38.24,38.29,38.18,38.24,86100.0,30.3122,30.3519,30.2647,30.3122,86100.0
2012-11-13 09:40:00,38.24,38.35,38.2,38.35,91000.0,30.3122,30.3994,30.2805,30.3994,91000.0
2012-11-13 09:50:00,38.35,38.52,38.32,38.41,96400.0,30.3994,30.5342,30.3757,30.447,96400.0
2012-11-13 10:00:00,38.41,38.43,38.25,38.35,55400.0,30.447,30.4629,30.3202,30.3994,55400.0
2012-11-13 10:10:00,38.37,38.48,38.36,38.44,74300.0,30.4153,30.5025,30.4074,30.4708,74300.0
2012-11-13 10:20:00,38.43,38.48,38.34,38.35,55200.0,30.4629,30.5025,30.3915,30.3994,55200.0
2012-11-13 10:30:00,38.35,38.46,38.33,38.42,50800.0,30.3994,30.4866,30.3836,30.4549,50800.0
2012-11-13 10:40:00,38.41,38.45,38.32,38.41,105200.0,30.447,30.4787,30.3757,30.447,105200.0
2012-11-13 10:50:00,38.41,38.52,38.39,38.52,53000.0,30.447,30.5342,30.4311,30.5342,53000.0
2012-11-13 11:00:00,38.52,38.61,38.5,38.58,51100.0,30.5342,30.6055,30.5183,30.5818,51100.0
2012-11-13 11:10:00,38.59,38.6,38.49,38.51,49800.0,30.5897,30.5976,30.5104,30.5263,49800.0
2012-11-13 11:20:00,38.52,38.58,38.51,38.54,39300.0,30.5342,30.5818,30.5263,30.55,39300.0
2012-11-13 11:30:00,38.53,38.61,38.53,38.57,34200.0,30.5421,30.6055,30.5421,30.5738,34200.0
2012-11-13 11:40:00,38.58,38.61,38.55,38.56,27700.0,30.5818,30.6055,30.558,30.5659,27700.0
2012-11-13 11:50:00,38.56,38.62,38.53,38.58,166000.0,30.5659,30.6135,30.5421,30.5818,166000.0
2012-11-13 12:00:00,38.58,38.65,38.54,38.54,35200.0,30.5818,30.6372,30.55,30.55,35200.0
2012-11-13 12:10:00,38.52,38.59,38.5,38.58,22600.0,30.5342,30.5897,30.5183,30.5818,22600.0
2012-11-13 12:20:00,38.59,38.62,38.54,38.57,20000.0,30.5897,30.6135,30.55,30.5738,20000.0
2012-11-13 12:30:00,38.57,38.58,38.49,38.52,27400.0,30.5738,30.5818,30.5104,30.5342,27400.0
2012-11-13 12:40:00,38.52,38.56,38.48,38.52,16600.0,30.5342,30.5659,30.5025,30.5342,16600.0
2012-11-13 12:50:00,38.52,38.57,38.5,38.52,26900.0,30.5342,30.5738,30.5183,30.5342,26900.0
2012-11-13 13:00:00,38.53,38.57,38.5,38.56,18500.0,30.5421,30.5738,30.5183,30.5659,18500.0
2012-11-13 13:10:00,38.56,38.66,38.54,38.62,32400.0,30.5659,30.6452,30.55,30.6135,32400.0
2012-11-13 13:20:00,38.62,38.66,38.59,38.63,28400.0,30.6135,30.6452,30.5897,30.6214,28400.0
2012-11-13 13:30:00,38.62,38.68,38.6,38.6,29900.0,30.6135,30.661,30.5976,30.5976,29900.0
2012-11-13 13:40:00,38.61,38.67,38.61,38.65,20600.0,30.6055,30.6531,30.6055,30.6372,20600.0
2012-11-13 13:50:00,38.67,38.73,38.66,38.72,34900.0,30.6531,30.7007,30.6452,30.6927,34900.0
2012-11-13 14:00:00,38.73,38.76,38.68,38.73,29900.0,30.7007,30.7244,30.661,30.7007,29900.0
2012-11-13 14:10:00,38.73,38.75,38.66,38.74,17000.0,30.7007,30.7165,30.6452,30.7086,17000.0
2012-11-13 14:20:00,38.74,38.74,38.66,38.67,28400.0,30.7086,30.7086,30.6452,30.6531,28400.0
2012-11-13 14:30:00,38.67,38.68,38.6,38.61,35700.0,30.6531,30.661,30.5976,30.6055,35700.0
2012-11-13 14:40:00,38.61,38.63,38.59,38.63,46100.0,30.6055,30.6214,30.5897,30.6214,46100.0
2012-11-13 14:50:00,38.62,38.67,38.62,38.63,20800.0,30.6135,30.6531,30.6135,30.6214,20800.0
2012-11-13 15:00:00,38.64,38.64,38.56,38.56,52900.0,30.6293,30.6293,30.5659,30.5659,52900.0
2012-11-13 15:10:00,38.56,38.59,38.53,38.57,74000.0,30.5659,30.5897,30.5421,30.5738,74000.0
2012-11-13 15:20:00,38.57,38.58,38.47,38.52,113900.0,30.5738,30.5818,30.4946,30.5342,113900.0
2012-11-13 15:30:00,38.52,38.57,38.5,38.52,53400.0,30.5342,30.5738,30.5183,30.5342,53400.0
2012-11-13 15:40:00,38.52,38.54,38.44,38.5,90300.0,30.5342,30.55,30.4708,30.5183,90300.0
2012-11-13 15:50:00,38.5,38.5,38.41,38.42,164600.0,30.5183,30.5183,30.447,30.4549,164600.0
2012-11-14 09:30:00,38.54,38.73,38.47,38.58,153100.0,30.55,30.7007,30.4946,30.5818,153100.0
2012-11-14 09:40:00,38.57,38.61,38.43,38.49,62400.0,30.5738,30.6055,30.4629,30.5104,62400.0
2012-11-14 09:50:00,38.49,38.49,38.35,38.43,96600.0,30.5104,30.5104,30.3994,30.4629,96600.0
2012-11-14 10:00:00,38.43,38.48,38.38,38.45,41700.0,30.4629,30.5025,30.4232,30.4787,41700.0
2012-11-14 10:10:00,38.46,38.48,38.28,38.34,36700.0,30.4866,30.5025,30.3439,30.3915,36700.0
2012-11-14 10:20:00,38.35,38.36,38.28,38.28,59800.0,30.3994,30.4074,30.3439,30.3439,59800.0
2012-11-14 10:30:00,38.27,38.35,38.25,38.28,94200.0,30.336,30.3994,30.3202,30.3439,94200.0
2012-11-14 10:40:00,38.27,38.27,38.13,38.18,46900.0,30.336,30.336,30.225,30.2647,46900.0
2012-11-14 10:50:00,38.18,38.24,38.16,38.23,69900.0,30.2647,30.3122,30.2488,30.3043,69900.0
2012-11-14 11:00:00,38.24,38.3,38.17,38.29,56800.0,30.3122,30.3598,30.2568,30.3519,56800.0
2012-11-14 11:10:00,38.28,38.29,38.2,38.22,82300.0,30.3439,30.3519,30.2805,30.2964,82300.0
2012-11-14 11:20:00,38.22,38.28,38.15,38.25,65100.0,30.2964,30.3439,30.2409,30.3202,65100.0
2012-11-14 11:30:00,38.25,38.26,38.13,38.13,43600.0,30.3202,30.3281,30.225,30.225,43600.0
2012-11-14 11:40:00,38.13,38.2,38.09,38.13,44200.0,30.225,30.2805,30.1933,30.225,44200.0
2012-11-14 11:50:00,38.14,38.19,38.09,38.18,34900.0,30.233,30.2726,30.1933,30.2647,34900.0
2012-11-14 12:00:00,38.18,38.22,38.16,38.19,39200.0,30.2647,30.2964,30.2488,30.2726,39200.0
2012-11-14 12:10:00,38.18,38.21,38.12,38.19,34500.0,30.2647,30.2885,30.2171,30.2726,34500.0
2012-11-14 12:20:00,38.18,38.24,38.18,38.22,48900.0,30.2647,30.3122,30.2647,30.2964,48900.0
2012-11-14 12:30:00,38.22,38.26,38.19,38.2,40300.0,30.2964,30.3281,30.2726,30.2805,40300.0
2012-11-14 12:40:00,38.19,38.25,38.18,38.2,38300.0,30.2726,30.3202,30.2647,30.2805,38300.0
2012-11-14 12:50:00,38.21,38.25,38.17,38.17,29000.0,30.2885,30.3202,30.2568,30.2568,29000.0
2012-11-14 13:00:00,38.19,38.2,38.16,38.2,22000.0,30.2726,30.2805,30.2488,30.2805,22000.0
2012-11-14 13:10:00,38.2,38.26,38.19,38.26,29000.0,30.2805,30.3281,30.2726,30.3281,29000.0
2012-11-14 13:20:00,38.26,38.29,38.24,38.24,34600.0,30.3281,30.3519,30.3122,30.3122,34600.0
2012-11-14 13:30:00,38.24,38.31,38.2,38.23,33200.0,30.3122,30.3677,30.2805,30.3043,33200.0
2012-11-14 13:40:00,38.24,38.28,38.21,38.24,29300.0,30.3122,30.3439,30.2885,30.3122,29300.0
2012-11-14 13:50:00,38.23,38.32,38.22,38.32,31200.0,30.3043,30.3757,30.2964,30.3757,31200.0
2012-11-14 14:00:00,38.32,38.38,38.31,38.34,47500.0,30.3757,30.4232,30.3677,30.3915,47500.0
2012-11-14 14:10:00,38.33,38.33,38.18,38.19,43600.0,30.3836,30.3836,30.2647,30.2726,43600.0
2012-11-14 14:20:00,38.18,38.27,38.17,38.26,274200.0,30.2647,30.336,30.2568,30.3281,274200.0
2012-11-14 14:30:00,38.25,38.27,38.15,38.18,123000.0,30.3202,30.336,30.2409,30.2647,123000.0
2012-11-14 14:40:00,38.18,38.21,38.12,38.17,50700.0,30.2647,30.2885,30.2171,30.2568,50700.0
2012-11-14 14:50:00,38.17,38.2,38.12,38.13,51700.0,30.2568,30.2805,30.2171,30.225,51700.0
2012-11-14 15:00:00,38.12,38.12,38.0,38.01,130400.0,30.2171,30.2171,30.122,30.1299,130400.0
2012-11-14 15:10:00,38.01,38.08,37.97,38.0,134500.0,30.1299,30.1854,30.0982,30.122,134500.0
2012-11-14 15:20:00,38.0,38.05,37.89,37.98,188200.0,30.122,30.1616,30.0348,30.1061,188200.0
2012-11-14 15:30:00,37.98,38.01,37.94,37.96,82000.0,30.1061,30.1299,30.0744,30.0903,82000.0
2012-11-14 15:40:00,37.96,37.96,37.83,37.88,137900.0,30.0903,30.0903,29.9872,30.0269,137900.0
2012-11-14 15:50:00,37.87,37.88,37.75,37.82,403200.0,30.0189,30.0269,29.9238,29.9793,403200.0
2012-11-15 09:30:00,37.51,37.83,37.48,37.78,300600.0,29.7336,29.9872,29.7098,29.9476,300600.0
2012-11-15 09:40:00,37.79,37.81,37.65,37.7,103300.0,29.9555,29.9714,29.8446,29.8842,103300.0
2012-11-15 09:50:00,37.69,37.72,37.5,37.58,88200.0,29.8763,29.9,29.7257,29.7891,88200.0
2012-11-15 10:00:00,37.56,37.65,37.47,37.64,230600.0,29.7732,29.8446,29.7019,29.8366,230600.0
2012-11-15 10:10:00,37.63,37.76,37.62,37.71,98600.0,29.8287,29.9318,29.8208,29.8921,98600.0
2012-11-15 10:20:00,37.7,37.71,37.53,37.55,82100.0,29.8842,29.8921,29.7494,29.7653,82100.0
2012-11-15 10:30:00,37.53,37.62,37.52,37.61,55900.0,29.7494,29.8208,29.7415,29.8128,55900.0
2012-11-15 10:40:00,37.62,37.64,37.57,37.61,57800.0,29.8208,29.8366,29.7811,29.8128,57800.0
2012-11-15 10:50:00,37.62,37.66,37.57,37.61,69200.0,29.8208,29.8525,29.7811,29.8128,69200.0
2012-11-15 11:00:00,37.6,37.63,37.53,37.53,64900.0,29.8049,29.8287,29.7494,29.7494,64900.0
2012-11-15 11:10:00,37.54,37.6,37.5,37.52,68900.0,29.7574,29.8049,29.7257,29.7415,68900.0
2012-11-15 11:20:00,37.52,37.6,37.51,37.52,47700.0,29.7415,29.8049,29.7336,29.7415,47700.0
2012-11-15 11:30:00,37.52,37.58,37.5,37.58,36800.0,29.7415,29.7891,29.7257,29.7891,36800.0
2012-11-15 11:40:00,37.59,37.61,37.4,37.43,75400.0,29.797,29.8128,29.6464,29.6702,75400.0
2012-11-15 11:50:00,37.42,37.42,37.21,37.23,224300.0,29.6622,29.6622,29.4958,29.5116,224300.0
2012-11-15 12:00:00,37.24,37.4,37.23,37.3,72400.0,29.5196,29.6464,29.5116,29.5671,72400.0
2012-11-15 12:10:00,37.29,37.31,37.23,37.25,42100.0,29.5592,29.575,29.5116,29.5275,42100.0
2012-11-15 12:20:00,37.25,37.25,37.13,37.19,71600.0,29.5275,29.5275,29.4324,29.4799,71600.0
2012-11-15 12:30:00,37.19,37.21,37.17,37.21,75200.0,29.4799,29.4958,29.4641,29.4958,75200.0
2012-11-15 12:40:00,37.21,37.23,37.17,37.22,71400.0,29.4958,29.5116,29.4641,29.5037,71400.0
2012-11-15 12:50:00,37.22,37.27,37.2,37.22,37600.0,29.5037,29.5433,29.4878,29.5037,37600.0
2012-11-15 13:00:00,37.23,37.32,37.23,37.3,43900.0,29.5116,29.583,29.5116,29.5671,43900.0
2012-11-15 13:10:00,37.31,37.37,37.3,37.35,23900.0,29.575,29.6226,29.5671,29.6068,23900.0
2012-11-15 13:20:00,37.36,37.43,37.35,37.43,65200.0,29.6147,29.6702,29.6068,29.6702,65200.0
2012-11-15 13:30:00,37.42,37.51,37.39,37.48,33400.0,29.6622,29.7336,29.6385,29.7098,33400.0
2012-11-15 13:40:00,37.47,37.52,37.44,37.44,33500.0,29.7019,29.7415,29.6781,29.6781,33500.0
2012-11-15 13:50:00,37.44,37.55,37.44,37.52,43700.0,29.6781,29.7653,29.6781,29.7415,43700.0
2012-11-15 14:00:00,37.51,37.54,37.45,37.46,41800.0,29.7336,29.7574,29.686,29.6939,41800.0
2012-11-15 14:10:00,37.46,37.51,37.42,37.46,38800.0,29.6939,29.7336,29.6622,29.6939,38800.0
2012-11-15 14:20:00,37.46,37.5,37.43,37.47,27700.0,29.6939,29.7257,29.6702,29.7019,27700.0
2012-11-15 14:30:00,37.47,37.47,37.41,37.45,22700.0,29.7019,29.7019,29.6543,29.686,22700.0
2012-11-15 14:40:00,37.46,37.52,37.46,37.48,21600.0,29.6939,29.7415,29.6939,29.7098,21600.0
2012-11-15 14:50:00,37.47,37.53,37.46,37.46,33500.0,29.7019,29.7494,29.6939,29.6939,33500.0
2012-11-15 15:00:00,37.47,37.47,37.25,37.3,63000.0,29.7019,29.7019,29.5275,29.5671,63000.0
2012-11-15 15:10:00,37.29,37.32,37.26,37.3,48000.0,29.5592,29.583,29.5354,29.5671,48000.0
2012-11-15 15:20:00,37.31,37.33,37.27,37.29,41000.0,29.575,29.5909,29.5433,29.5592,41000.0
2012-11-15 15:30:00,37.29,37.32,37.22,37.32,89600.0,29.5592,29.583,29.5037,29.583,89600.0
2012-11-15 15:40:00,37.32,37.45,37.32,37.39,145100.0,29.583,29.686,29.583,29.6385,145100.0
2012-11-15 15:50:00,37.39,37.42,37.37,37.37,190200.0,29.6385,29.6622,29.6226,29.6226,190200.0
2012-11-16 09:30:00,37.99,38.02,37.71,37.98,531000.0,30.1141,30.1378,29.8921,30.1061,531000.0
2012-11-16 09:40:00,37.96,37.99,37.84,37.89,166900.0,30.0903,30.1141,29.9952,30.0348,166900.0
2012-11-16 09:50:00,37.89,37.9,37.76,37.82,94300.0,30.0348,30.0427,29.9318,29.9793,94300.0
2012-11-16 10:00:00,37.81,37.84,37.72,37.79,141900.0,29.9714,29.9952,29.9,29.9555,141900.0
2012-11-16 10:10:00,37.79,37.83,37.7,37.74,77600.0,29.9555,29.9872,29.8842,29.9159,77600.0
2012-11-16 10:20:00,37.74,37.81,37.74,37.77,34000.0,29.9159,29.9714,29.9159,29.9397,34000.0
2012-11-16 10:30:00,37.77,37.79,37.68,37.7,116500.0,29.9397,29.9555,29.8683,29.8842,116500.0
2012-11-16 10:40:00,37.7,37.71,37.52,37.54,167900.0,29.8842,29.8921,29.7415,29.7574,167900.0
2012-11-16 10:50:00,37.53,37.54,37.32,37.33,162300.0,29.7494,29.7574,29.583,29.5909,162300.0
2012-11-16 11:00:00,37.34,37.35,37.17,37.25,366300.0,29.5988,29.6068,29.4641,29.5275,366300.0
2012-11-16 11:10:00,37.24,37.25,37.14,37.15,82600.0,29.5196,29.5275,29.4403,29.4482,82600.0
2012-11-16 11:20:00,37.15,37.15,36.99,37.02,220600.0,29.4482,29.4482,29.3214,29.3452,220600.0
2012-11-16 11:30:00,37.02,37.05,37.0,37.03,52500.0,29.3452,29.3689,29.3293,29.3531,52500.0
2012-11-16 11:40:00,37.03,37.34,37.01,37.3,157700.0,29.3531,29.5988,29.3372,29.5671,157700.0
2012-11-16 11:50:00,37.3,37.48,37.3,37.47,104900.0,29.5671,29.7098,29.5671,29.7019,104900.0
2012-11-16 12:00:00,37.47,37.58,37.41,37.48,116800.0,29.7019,29.7891,29.6543,29.7098,116800.0
2012-11-16 12:10:00,37.47,37.54,37.45,37.46,162000.0,29.7019,29.7574,29.686,29.6939,162000.0
2012-11-16 12:20:00,37.47,37.47,37.31,37.42,99200.0,29.7019,29.7019,29.575,29.6622,99200.0
2012-11-16 12:30:00,37.42,37.5,37.41,37.44,46200.0,29.6622,29.7257,29.6543,29.6781,46200.0
2012-11-16 12:40:00,37.45,37.45,37.34,37.37,74300.0,29.686,29.686,29.5988,29.6226,74300.0
2012-11-16 12:50:00,37.36,37.38,37.29,37.36,55300.0,29.6147,29.6305,29.5592,29.6147,55300.0
2012-11-16 13:00:00,37.36,37.42,37.34,37.41,75800.0,29.6147,29.6622,29.5988,29.6543,75800.0
2012-11-16 13:10:00,37.41,37.42,37.3,37.3,80100.0,29.6543,29.6622,29.5671,29.5671,80100.0
2012-11-16 13:20:00,37.31,37.34,37.28,37.32,74300.0,29.575,29.5988,29.5513,29.583,74300.0
2012-11-16 13:30:00,37.31,37.35,37.27,37.31,30700.0,29.575,29.6068,29.5433,29.575,30700.0
2012-11-16 13:40:00,37.3,37.35,37.29,37.29,28200.0,29.5671,29.6068,29.5592,29.5592,28200.0
2012-11-16 13:50:00,37.29,37.33,37.26,37.28,60400.0,29.5592,29.5909,29.5354,29.5513,60400.0
2012-11-16 14:00:00,37.28,37.29,37.25,37.25,67500.0,29.5513,29.5592,29.5275,29.5275,67500.0
2012-11-16 14:10:00,37.25,37.25,37.15,37.19,48600.0,29.5275,29.5275,29.4482,29.4799,48600.0
2012-11-16 14:20:00,37.19,37.21,37.09,37.14,111900.0,29.4799,29.4958,29.4007,29.4403,111900.0
2012-11-16 14:30:00,37.14,37.15,37.0,37.01,137800.0,29.4403,29.4482,29.3293,29.3372,137800.0
2012-11-16 14:40:00,37.01,37.09,36.99,37.05,142400.0,29.3372,29.4007,29.3214,29.3689,142400.0
2012-11-16 14:50:00,37.05,37.16,37.04,37.15,60800.0,29.3689,29.4561,29.361,29.4482,60800.0
2012-11-16 15:00:00,37.14,37.22,37.13,37.22,118100.0,29.4403,29.5037,29.4324,29.5037,118100.0
2012-11-16 15:10:00,37.21,37.27,37.19,37.21,166000.0,29.4958,29.5433,29.4799,29.4958,166000.0
2012-11-16 15:20:00,37.21,37.26,37.18,37.23,136600.0,29.4958,29.5354,29.472,29.5116,136600.0
2012-11-16 15:30:00,37.24,37.31,37.2,37.25,157300.0,29.5196,29.575,29.4878,29.5275,157300.0
2012-11-16 15:40:00,37.25,37.33,37.2,37.2,185600.0,29.5275,29.5909,29.4878,29.4878,185600.0
2012-11-16 15:50:00,37.21,37.3,37.2,37.25,242300.0,29.4958,29.5671,29.4878,29.5275,242300.0
2012-11-19 09:30:00,37.87,37.99,37.82,37.95,164700.0,30.0189,30.1141,29.9793,30.0824,164700.0
2012-11-19 09:40:00,37.96,37.99,37.88,37.91,153500.0,30.0903,30.1141,30.0269,30.0507,153500.0
2012-11-19 09:50:00,37.91,38.07,37.88,38.04,107300.0,30.0507,30.1775,30.0269,30.1537,107300.0
2012-11-19 10:00:00,38.04,38.07,37.94,37.95,132600.0,30.1537,30.1775,30.0744,30.0824,132600.0
2012-11-19 10:10:00,37.94,38.11,37.93,38.07,87500.0,30.0744,30.2092,30.0665,30.1775,87500.0
2012-11-19 10:20:00,38.06,38.11,38.05,38.08,80600.0,30.1696,30.2092,30.1616,30.1854,80600.0
2012-11-19 10:30:00,38.09,38.21,38.07,38.17,101400.0,30.1933,30.2885,30.1775,30.2568,101400.0
2012-11-19 10:40:00,38.16,38.27,38.16,38.27,88500.0,30.2488,30.336,30.2488,30.336,88500.0
2012-11-19 10:50:00,38.27,38.28,38.18,38.2,111200.0,30.336,30.3439,30.2647,30.2805,111200.0
2012-11-19 11:00:00,38.21,38.23,38.17,38.23,125300.0,30.2885,30.3043,30.2568,30.3043,125300.0
2012-11-19 11:10:00,38.22,38.25,38.19,38.23,61300.0,30.2964,30.3202,30.2726,30.3043,61300.0
2012-11-19 11:20:00,38.22,38.26,38.22,38.25,52000.0,30.2964,30.3281,30.2964,30.3202,52000.0
2012-11-19 11:30:00,38.25,38.26,38.13,38.14,70000.0,30.3202,30.3281,30.225,30.233,70000.0
2012-11-19 11:40:00,38.13,38.17,38.13,38.15,63200.0,30.225,30.2568,30.225,30.2409,63200.0
2012-11-19 11:50:00,38.15,38.27,38.15,38.26,65100.0,30.2409,30.336,30.2409,30.3281,65100.0
2012-11-19 12:00:00,38.26,38.26,38.15,38.17,124900.0,30.3281,30.3281,30.2409,30.2568,124900.0
2012-11-19 12:10:00,38.19,38.23,38.16,38.23,40800.0,30.2726,30.3043,30.2488,30.3043,40800.0
2012-11-19 12:20:00,38.23,38.3,38.22,38.3,177500.0,30.3043,30.3598,30.2964,30.3598,177500.0
2012-11-19 12:30:00,38.29,38.33,38.29,38.33,24900.0,30.3519,30.3836,30.3519,30.3836,24900.0
2012-11-19 12:40:00,38.33,38.36,38.31,38.33,115000.0,30.3836,30.4074,30.3677,30.3836,115000.0
2012-11-19 12:50:00,38.33,38.34,38.16,38.19,110700.0,30.3836,30.3915,30.2488,30.2726,110700.0
2012-11-19 13:00:00,38.18,38.19,38.11,38.11,78400.0,30.2647,30.2726,30.2092,30.2092,78400.0
2012-11-19 13:10:00,38.11,38.16,38.11,38.11,38700.0,30.2092,30.2488,30.2092,30.2092,38700.0
2012-11-19 13:20:00,38.12,38.12,38.0,38.0,79500.0,30.2171,30.2171,30.122,30.122,79500.0
2012-11-19 13:30:00,38.0,38.02,37.98,37.98,65300.0,30.122,30.1378,30.1061,30.1061,65300.0
2012-11-19 13:40:00,37.97,37.98,37.95,37.96,62700.0,30.0982,30.1061,30.0824,30.0903,62700.0
2012-11-19 13:50:00,37.95,37.95,37.87,37.89,82900.0,30.0824,30.0824,30.0189,30.0348,82900.0
2012-11-19 14:00:00,37.9,37.91,37.83,37.87,151800.0,30.0427,30.0507,29.9872,30.0189,151800.0
2012-11-19 14:10:00,37.88,37.91,37.84,37.91,67300.0,30.0269,30.0507,29.9952,30.0507,67300.0
2012-11-19 14:20:00,37.89,37.89,37.81,37.82,99100.0,30.0348,30.0348,29.9714,29.9793,99100.0
2012-11-19 14:30:00,37.82,37.89,37.81,37.85,76500.0,29.9793,30.0348,29.9714,30.0031,76500.0
2012-11-19 14:40:00,37.85,37.96,37.81,37.96,130300.0,30.0031,30.0903,29.9714,30.0903,130300.0
2012-11-19 14:50:00,37.97,38.0,37.95,37.99,67200.0,30.0982,30.122,30.0824,30.1141,67200.0
2012-11-19 15:00:00,37.99,38.01,37.97,37.98,89800.0,30.1141,30.1299,30.0982,30.1061,89800.0
2012-11-19 15:10:00,37.99,38.06,37.98,38.05,77000.0,30.1141,30.1696,30.1061,30.1616,77000.0
2012-11-19 15:20:00,38.06,38.1,38.05,38.05,92500.0,30.1696,30.2013,30.1616,30.1616,92500.0
2012-11-19 15:30:00,38.07,38.16,38.05,38.14,133500.0,30.1775,30.2488,30.1616,30.233,133500.0
2012-11-19 15:40:00,38.15,38.16,38.07,38.11,180300.0,30.2409,30.2488,30.1775,30.2092,180300.0
2012-11-19 15:50:00,38.12,38.24,38.11,38.23,415900.0,30.2171,30.3122,30.2092,30.3043,415900.0
2012-11-20 09:30:00,38.12,38.18,38.04,38.18,138000.0,30.415,30.4629,30.3511,30.4629,138000.0
2012-11-20 09:40:00,38.17,38.23,38.06,38.18,188100.0,30.4549,30.5027,30.3671,30.4629,188100.0
2012-11-20 09:50:00,38.18,38.18,38.02,38.06,164300.0,30.4629,30.4629,30.3352,30.3671,164300.0
2012-11-20 10:00:00,38.06,38.09,38.0,38.01,63800.0,30.3671,30.391,30.3192,30.3272,63800.0
2012-11-20 10:10:00,38.0,38.23,37.97,38.22,143700.0,30.3192,30.5027,30.2953,30.4948,143700.0
2012-11-20 10:20:00,38.23,38.23,38.14,38.18,104200.0,30.5027,30.5027,30.4309,30.4629,104200.0
2012-11-20 10:30:00,38.18,38.26,38.16,38.25,125000.0,30.4629,30.5267,30.4469,30.5187,125000.0
2012-11-20 10:40:00,38.25,38.3,38.24,38.27,64900.0,30.5187,30.5586,30.5107,30.5347,64900.0
2012-11-20 10:50:00,38.27,38.29,38.23,38.27,72900.0,30.5347,30.5506,30.5027,30.5347,72900.0
2012-11-20 11:00:00,38.26,38.26,38.15,38.17,76600.0,30.5267,30.5267,30.4389,30.4549,76600.0
2012-11-20 11:10:00,38.19,38.19,38.12,38.16,56200.0,30.4708,30.4708,30.415,30.4469,56200.0
2012-11-20 11:20:00,38.18,38.23,38.15,38.2,44400.0,30.4629,30.5027,30.4389,30.4788,44400.0
2012-11-20 11:30:00,38.21,38.26,38.14,38.15,89500.0,30.4868,30.5267,30.4309,30.4389,89500.0
2012-11-20 11:40:00,38.14,38.16,38.07,38.08,315100.0,30.4309,30.4469,30.3751,30.3831,315100.0
2012-11-20 11:50:00,38.08,38.21,38.07,38.18,73800.0,30.3831,30.4868,30.3751,30.4629,73800.0
2012-11-20 12:00:00,38.19,38.2,38.14,38.19,50100.0,30.4708,30.4788,30.4309,30.4708,50100.0
2012-11-20 12:10:00,38.19,38.23,38.16,38.2,33800.0,30.4708,30.5027,30.4469,30.4788,33800.0
2012-11-20 12:20:00,38.19,38.23,38.19,38.22,22800.0,30.4708,30.5027,30.4708,30.4948,22800.0
2012-11-20 12:30:00,38.22,38.22,38.16,38.17,24500.0,30.4948,30.4948,30.4469,30.4549,24500.0
2012-11-20 12:40:00,38.16,38.16,38.11,38.14,13000.0,30.4469,30.4469,30.407,30.4309,13000.0
2012-11-20 12:50:00,38.14,38.16,38.09,38.1,32800.0,30.4309,30.4469,30.391,30.399,32800.0
2012-11-20 13:00:00,38.09,38.1,37.98,37.99,35000.0,30.391,30.399,30.3033,30.3113,35000.0
2012-11-20 13:10:00,37.98,37.98,37.84,37.95,38500.0,30.3033,30.3033,30.1916,30.2793,38500.0
2012-11-20 13:20:00,37.96,38.04,37.87,37.87,29300.0,30.2873,30.3511,30.2155,30.2155,29300.0
2012-11-20 13:30:00,37.87,38.05,37.85,38.05,36500.0,30.2155,30.3591,30.1996,30.3591,36500.0
2012-11-20 13:40:00,38.05,38.12,38.0,38.11,41400.0,30.3591,30.415,30.3192,30.407,41400.0
2012-11-20 13:50:00,38.12,38.15,38.09,38.14,29000.0,30.415,30.4389,30.391,30.4309,29000.0
2012-11-20 14:00:00,38.15,38.15,38.08,38.13,26800.0,30.4389,30.4389,30.3831,30.423,26800.0
2012-11-20 14:10:00,38.14,38.19,38.13,38.14,28700.0,30.4309,30.4708,30.423,30.4309,28700.0
2012-11-20 14:20:00,38.14,38.18,38.12,38.17,35800.0,30.4309,30.4629,30.415,30.4549,35800.0
2012-11-20 14:30:00,38.16,38.16,38.11,38.14,25300.0,30.4469,30.4469,30.407,30.4309,25300.0
2012-11-20 14:40:00,38.14,38.18,38.11,38.12,50600.0,30.4309,30.4629,30.407,30.415,50600.0
2012-11-20 14:50:00,38.12,38.2,38.12,38.16,41700.0,30.415,30.4788,30.415,30.4469,41700.0
2012-11-20 15:00:00,38.16,38.2,38.15,38.2,43200.0,30.4469,30.4788,30.4389,30.4788,43200.0
2012-11-20 15:10:00,38.2,38.22,38.18,38.22,55200.0,30.4788,30.4948,30.4629,30.4948,55200.0
2012-11-20 15:20:00,38.22,38.22,38.14,38.17,65400.0,30.4948,30.4948,30.4309,30.4549,65400.0
2012-11-20 15:30:00,38.18,38.23,38.11,38.14,101200.0,30.4629,30.5027,30.407,30.4309,101200.0
2012-11-20 15:40:00,38.14,38.18,38.12,38.13,124900.0,30.4309,30.4629,30.415,30.423,124900.0
2012-11-20 15:50:00,38.14,38.18,38.12,38.18,206300.0,30.4309,30.4629,30.415,30.4629,206300.0
2012-11-21 09:30:00,38.27,38.36,38.25,38.29,74800.0,30.5347,30.6065,30.5187,30.5506,74800.0
2012-11-21 09:40:00,38.29,38.35,38.24,38.34,80400.0,30.5506,30.5985,30.5107,30.5905,80400.0
2012-11-21 09:50:00,38.34,38.36,38.27,38.33,61800.0,30.5905,30.6065,30.5347,30.5825,61800.0
2012-11-21 10:00:00,38.33,38.33,38.2,38.23,92300.0,30.5825,30.5825,30.4788,30.5027,92300.0
2012-11-21 10:10:00,38.23,38.29,38.22,38.23,43300.0,30.5027,30.5506,30.4948,30.5027,43300.0
2012-11-21 10:20:00,38.26,38.29,38.14,38.22,53100.0,30.5267,30.5506,30.4309,30.4948,53100.0
2012-11-21 10:30:00,38.22,38.3,38.19,38.27,68000.0,30.4948,30.5586,30.4708,30.5347,68000.0
2012-11-21 10:40:00,38.27,38.3,38.23,38.29,48800.0,30.5347,30.5586,30.5027,30.5506,48800.0
2012-11-21 10:50:00,38.28,38.32,38.27,38.3,48200.0,30.5426,30.5746,30.5347,30.5586,48200.0
2012-11-21 11:00:00,38.29,38.31,38.27,38.3,77500.0,30.5506,30.5666,30.5347,30.5586,77500.0
2012-11-21 11:10:00,38.29,38.35,38.28,38.34,49600.0,30.5506,30.5985,30.5426,30.5905,49600.0
2012-11-21 11:20:00,38.33,38.34,38.26,38.28,36100.0,30.5825,30.5905,30.5267,30.5426,36100.0
2012-11-21 11:30:00,38.27,38.29,38.2,38.23,39300.0,30.5347,30.5506,30.4788,30.5027,39300.0
2012-11-21 11:40:00,38.23,38.3,38.2,38.22,28400.0,30.5027,30.5586,30.4788,30.4948,28400.0
2012-11-21 11:50:00,38.22,38.25,38.18,38.2,23700.0,30.4948,30.5187,30.4629,30.4788,23700.0
2012-11-21 12:00:00,38.2,38.27,38.18,38.26,25800.0,30.4788,30.5347,30.4629,30.5267,25800.0
2012-11-21 12:10:00,38.26,38.29,38.25,38.26,20000.0,30.5267,30.5506,30.5187,30.5267,20000.0
2012-11-21 12:20:00,38.26,38.36,38.26,38.34,25300.0,30.5267,30.6065,30.5267,30.5905,25300.0
2012-11-21 12:30:00,38.35,38.36,38.32,38.34,14000.0,30.5985,30.6065,30.5746,30.5905,14000.0
2012-11-21 12:40:00,38.34,38.37,38.33,38.36,26200.0,30.5905,30.6144,30.5825,30.6065,26200.0
2012-11-21 12:50:00,38.37,38.38,38.33,38.35,37200.0,30.6144,30.6224,30.5825,30.5985,37200.0
2012-11-21 13:00:00,38.35,38.37,38.27,38.27,20600.0,30.5985,30.6144,30.5347,30.5347,20600.0
2012-11-21 13:10:00,38.26,38.3,38.24,38.3,14200.0,30.5267,30.5586,30.5107,30.5586,14200.0
2012-11-21 13:20:00,38.29,38.32,38.29,38.32,11000.0,30.5506,30.5746,30.5506,30.5746,11000.0
2012-11-21 13:30:00,38.32,38.37,38.31,38.37,20600.0,30.5746,30.6144,30.5666,30.6144,20600.0
2012-11-21 13:40:00,38.36,38.37,38.31,38.36,14400.0,30.6065,30.6144,30.5666,30.6065,14400.0
2012-11-21 13:50:00,38.35,38.36,38.32,38.34,20100.0,30.5985,30.6065,30.5746,30.5905,20100.0
2012-11-21 14:00:00,38.33,38.39,38.33,38.39,17300.0,30.5825,30.6304,30.5825,30.6304,17300.0
2012-11-21 14:10:00,38.39,38.39,38.33,38.33,21200.0,30.6304,30.6304,30.5825,30.5825,21200.0
2012-11-21 14:20:00,38.33,38.34,38.27,38.33,18600.0,30.5825,30.5905,30.5347,30.5825,18600.0
2012-11-21 14:30:00,38.34,38.36,38.33,38.34,18600.0,30.5905,30.6065,30.5825,30.5905,18600.0
2012-11-21 14:40:00,38.34,38.35,38.29,38.3,18500.0,30.5905,30.5985,30.5506,30.5586,18500.0
2012-11-21 14:50:00,38.3,38.32,38.29,38.29,15100.0,30.5586,30.5746,30.5506,30.5506,15100.0
2012-11-21 15:00:00,38.3,38.33,38.29,38.31,27700.0,30.5586,30.5825,30.5506,30.5666,27700.0
2012-11-21 15:10:00,38.31,38.32,38.27,38.29,21800.0,30.5666,30.5746,30.5347,30.5506,21800.0
2012-11-21 15:20:00,38.28,38.3,38.22,38.24,42600.0,30.5426,30.5586,30.4948,30.5107,42600.0
2012-11-21 15:30:00,38.25,38.29,38.24,38.28,39800.0,30.5187,30.5506,30.5107,30.5426,39800.0
2012-11-21 15:40:00,38.27,38.31,38.27,38.28,51500.0,30.5347,30.5666,30.5347,30.5426,51500.0
2012-11-21 15:50:00,38.28,38.32,38.25,38.3,119300.0,30.5426,30.5746,30.5187,30.5586,119300.0
2012-11-23 09:30:00,38.79,38.85,38.75,38.8,94300.0,30.9496,30.9974,30.9176,30.9575,94300.0
2012-11-23 09:40:00,38.79,38.9,38.78,38.87,100700.0,30.9496,31.0373,30.9416,31.0134,100700.0
2012-11-23 09:50:00,38.87,38.97,38.86,38.88,92200.0,31.0134,31.0932,31.0054,31.0214,92200.0
2012-11-23 10:00:00,38.88,38.97,38.88,38.96,42800.0,31.0214,31.0932,31.0214,31.0852,42800.0
2012-11-23 10:10:00,38.95,39.0,38.95,38.98,64700.0,31.0772,31.1171,31.0772,31.1012,64700.0
2012-11-23 10:20:00,38.98,39.01,38.93,38.96,40000.0,31.1012,31.1251,31.0613,31.0852,40000.0
2012-11-23 10:30:00,38.95,39.02,38.95,38.99,55700.0,31.0772,31.1331,31.0772,31.1091,55700.0
2012-11-23 10:40:00,39.0,39.04,38.96,39.03,41800.0,31.1171,31.149,31.0852,31.141,41800.0
2012-11-23 10:50:00,39.03,39.06,38.98,39.01,35000.0,31.141,31.165,31.1012,31.1251,35000.0
2012-11-23 11:00:00,39.01,39.02,38.95,38.96,34100.0,31.1251,31.1331,31.0772,31.0852,34100.0
2012-11-23 11:10:00,38.96,38.98,38.94,38.97,23900.0,31.0852,31.1012,31.0692,31.0932,23900.0
2012-11-23 11:20:00,38.97,39.0,38.96,39.0,32600.0,31.0932,31.1171,31.0852,31.1171,32600.0
2012-11-23 11:30:00,39.0,39.0,38.83,38.85,41800.0,31.1171,31.1171,30.9815,30.9974,41800.0
2012-11-23 11:40:00,38.85,38.88,38.84,38.86,20300.0,30.9974,31.0214,30.9894,31.0054,20300.0
2012-11-23 11:50:00,38.86,38.86,38.79,38.79,26000.0,31.0054,31.0054,30.9496,30.9496,26000.0
2012-11-23 12:00:00,38.79,38.87,38.78,38.84,40700.0,30.9496,31.0134,30.9416,30.9894,40700.0
2012-11-23 12:10:00,38.84,38.89,38.82,38.86,33400.0,30.9894,31.0293,30.9735,31.0054,33400.0
2012-11-23 12:20:00,38.85,38.92,38.85,38.91,34500.0,30.9974,31.0533,30.9974,31.0453,34500.0
2012-11-23 12:30:00,38.91,38.99,38.89,38.98,49400.0,31.0453,31.1091,31.0293,31.1012,49400.0
2012-11-23 12:40:00,38.98,38.98,38.89,38.91,61200.0,31.1012,31.1012,31.0293,31.0453,61200.0
2012-11-23 12:50:00,38.92,39.08,38.92,39.07,111800.0,31.0533,31.1809,31.0533,31.173,111800.0
2012-11-26 09:30:00,38.74,38.74,38.63,38.71,105600.0,30.9097,30.9097,30.8219,30.8857,105600.0
2012-11-26 09:40:00,38.7,38.81,38.66,38.72,74600.0,30.8777,30.9655,30.8458,30.8937,74600.0
2012-11-26 09:50:00,38.73,38.76,38.68,38.75,57400.0,30.9017,30.9256,30.8618,30.9176,57400.0
2012-11-26 10:00:00,38.75,38.77,38.71,38.73,55900.0,30.9176,30.9336,30.8857,30.9017,55900.0
2012-11-26 10:10:00,38.73,38.77,38.65,38.72,65400.0,30.9017,30.9336,30.8379,30.8937,65400.0
2012-11-26 10:20:00,38.72,38.73,38.66,38.69,38500.0,30.8937,30.9017,30.8458,30.8698,38500.0
2012-11-26 10:30:00,38.69,38.76,38.67,38.75,32900.0,30.8698,30.9256,30.8538,30.9176,32900.0
2012-11-26 10:40:00,38.74,38.78,38.74,38.78,41900.0,30.9097,30.9416,30.9097,30.9416,41900.0
2012-11-26 10:50:00,38.77,38.78,38.66,38.66,87600.0,30.9336,30.9416,30.8458,30.8458,87600.0
2012-11-26 11:00:00,38.67,38.7,38.56,38.56,121100.0,30.8538,30.8777,30.766,30.766,121100.0
2012-11-26 11:10:00,38.56,38.59,38.52,38.54,88300.0,30.766,30.79,30.7341,30.7501,88300.0
2012-11-26 11:20:00,38.54,38.59,38.52,38.58,46600.0,30.7501,30.79,30.7341,30.782,46600.0
2012-11-26 11:30:00,38.59,38.61,38.39,38.56,271900.0,30.79,30.8059,30.6304,30.766,271900.0
2012-11-26 11:40:00,38.57,38.59,38.54,38.57,42900.0,30.774,30.79,30.7501,30.774,42900.0
2012-11-26 11:50:00,38.58,38.61,38.57,38.6,27600.0,30.782,30.8059,30.774,30.798,27600.0
2012-11-26 12:00:00,38.61,38.64,38.6,38.64,35300.0,30.8059,30.8299,30.798,30.8299,35300.0
2012-11-26 12:10:00,38.64,38.64,38.58,38.61,38200.0,30.8299,30.8299,30.782,30.8059,38200.0
2012-11-26 12:20:00,38.63,38.65,38.58,38.6,17600.0,30.8219,30.8379,30.782,30.798,17600.0
2012-11-26 12:30:00,38.59,38.59,38.46,38.52,49700.0,30.79,30.79,30.6863,30.7341,49700.0
2012-11-26 12:40:00,38.51,38.54,38.46,38.52,71200.0,30.7261,30.7501,30.6863,30.7341,71200.0
2012-11-26 12:50:00,38.54,38.55,38.46,38.47,63900.0,30.7501,30.7581,30.6863,30.6942,63900.0
2012-11-26 13:00:00,38.46,38.48,38.38,38.42,77300.0,30.6863,30.7022,30.6224,30.6543,77300.0
2012-11-26 13:10:00,38.43,38.5,38.41,38.49,42800.0,30.6623,30.7182,30.6464,30.7102,42800.0
2012-11-26 13:20:00,38.49,38.5,38.44,38.45,36900.0,30.7102,30.7182,30.6703,30.6783,36900.0
2012-11-26 13:30:00,38.45,38.5,38.45,38.47,27800.0,30.6783,30.7182,30.6783,30.6942,27800.0
2012-11-26 13:40:00,38.48,38.49,38.43,38.47,19500.0,30.7022,30.7102,30.6623,30.6942,19500.0
2012-11-26 13:50:00,38.49,38.51,38.44,38.45,16300.0,30.7102,30.7261,30.6703,30.6783,16300.0
2012-11-26 14:00:00,38.45,38.5,38.42,38.5,36500.0,30.6783,30.7182,30.6543,30.7182,36500.0
2012-11-26 14:10:00,38.51,38.56,38.5,38.52,15900.0,30.7261,30.766,30.7182,30.7341,15900.0
2012-11-26 14:20:00,38.52,38.55,38.47,38.5,30000.0,30.7341,30.7581,30.6942,30.7182,30000.0
2012-11-26 14:30:00,38.5,38.55,38.49,38.55,26400.0,30.7182,30.7581,30.7102,30.7581,26400.0
2012-11-26 14:40:00,38.56,38.57,38.52,38.55,24600.0,30.766,30.774,30.7341,30.7581,24600.0
2012-11-26 14:50:00,38.55,38.57,38.47,38.48,60400.0,30.7581,30.774,30.6942,30.7022,60400.0
2012-11-26 15:00:00,38.48,38.55,38.48,38.52,41900.0,30.7022,30.7581,30.7022,30.7341,41900.0
2012-11-26 15:10:00,38.51,38.54,38.49,38.51,42600.0,30.7261,30.7501,30.7102,30.7261,42600.0
2012-11-26 15:20:00,38.51,38.54,38.49,38.54,68100.0,30.7261,30.7501,30.7102,30.7501,68100.0
2012-11-26 15:30:00,38.53,38.54,38.47,38.51,118900.0,30.7421,30.7501,30.6942,30.7261,118900.0
2012-11-26 15:40:00,38.5,38.56,38.45,38.5,170300.0,30.7182,30.766,30.6783,30.7182,170300.0
2012-11-26 15:50:00,38.5,38.52,38.41,38.47,373800.0,30.7182,30.7341,30.6464,30.6942,373800.0
2012-11-27 09:30:00,38.59,38.75,38.56,38.73,211600.0,30.79,30.9176,30.766,30.9017,211600.0
2012-11-27 09:40:00,38.73,38.9,38.72,38.9,102500.0,30.9017,31.0373,30.8937,31.0373,102500.0
2012-11-27 09:50:00,38.91,38.93,38.84,38.88,76000.0,31.0453,31.0613,30.9894,31.0214,76000.0
2012-11-27 10:00:00,38.88,38.88,38.71,38.78,72400.0,31.0214,31.0214,30.8857,30.9416,72400.0
2012-11-27 10:10:00,38.77,38.79,38.64,38.65,88900.0,30.9336,30.9496,30.8299,30.8379,88900.0
2012-11-27 10:20:00,38.65,38.7,38.62,38.65,86800.0,30.8379,30.8777,30.8139,30.8379,86800.0
2012-11-27 10:30:00,38.65,38.66,38.39,38.4,176100.0,30.8379,30.8458,30.6304,30.6384,176100.0
2012-11-27 10:40:00,38.4,38.42,38.29,38.3,196200.0,30.6384,30.6543,30.5506,30.5586,196200.0
2012-11-27 10:50:00,38.3,38.4,38.28,38.34,173700.0,30.5586,30.6384,30.5426,30.5905,173700.0
2012-11-27 11:00:00,38.34,38.44,38.34,38.42,109100.0,30.5905,30.6703,30.5905,30.6543,109100.0
2012-11-27 11:10:00,38.43,38.47,38.42,38.44,32800.0,30.6623,30.6942,30.6543,30.6703,32800.0
2012-11-27 11:20:00,38.45,38.48,38.36,38.38,94500.0,30.6783,30.7022,30.6065,30.6224,94500.0
2012-11-27 11:30:00,38.37,38.54,38.27,38.52,156500.0,30.6144,30.7501,30.5347,30.7341,156500.0
2012-11-27 11:40:00,38.53,38.55,38.45,38.47,70400.0,30.7421,30.7581,30.6783,30.6942,70400.0
2012-11-27 11:50:00,38.48,38.54,38.45,38.47,78600.0,30.7022,30.7501,30.6783,30.6942,78600.0
2012-11-27 12:00:00,38.48,38.59,38.48,38.58,54100.0,30.7022,30.79,30.7022,30.782,54100.0
2012-11-27 12:10:00,38.59,38.6,38.57,38.58,32500.0,30.79,30.798,30.774,30.782,32500.0
2012-11-27 12:20:00,38.59,38.63,38.52,38.63,97700.0,30.79,30.8219,30.7341,30.8219,97700.0
2012-11-27 12:30:00,38.62,38.63,38.55,38.57,34400.0,30.8139,30.8219,30.7581,30.774,34400.0
2012-11-27 12:40:00,38.57,38.59,38.54,38.54,25900.0,30.774,30.79,30.7501,30.7501,25900.0
2012-11-27 12:50:00,38.54,38.54,38.47,38.48,33000.0,30.7501,30.7501,30.6942,30.7022,33000.0
2012-11-27 13:00:00,38.48,38.49,38.43,38.48,34500.0,30.7022,30.7102,30.6623,30.7022,34500.0
2012-11-27 13:10:00,38.48,38.54,38.46,38.54,34300.0,30.7022,30.7501,30.6863,30.7501,34300.0
2012-11-27 13:20:00,38.54,38.54,38.45,38.48,30700.0,30.7501,30.7501,30.6783,30.7022,30700.0
2012-11-27 13:30:00,38.49,38.54,38.47,38.49,34200.0,30.7102,30.7501,30.6942,30.7102,34200.0
2012-11-27 13:40:00,38.49,38.52,38.46,38.48,78400.0,30.7102,30.7341,30.6863,30.7022,78400.0
2012-11-27 13:50:00,38.48,38.49,38.45,38.47,29000.0,30.7022,30.7102,30.6783,30.6942,29000.0
2012-11-27 14:00:00,38.47,38.48,38.43,38.48,43500.0,30.6942,30.7022,30.6623,30.7022,43500.0
2012-11-27 14:10:00,38.48,38.52,38.47,38.47,140300.0,30.7022,30.7341,30.6942,30.6942,140300.0
2012-11-27 14:20:00,38.47,38.47,38.18,38.22,146700.0,30.6942,30.6942,30.4629,30.4948,146700.0
2012-11-27 14:30:00,38.23,38.24,38.14,38.19,149900.0,30.5027,30.5107,30.4309,30.4708,149900.0
2012-11-27 14:40:00,38.2,38.23,38.13,38.19,76200.0,30.4788,30.5027,30.423,30.4708,76200.0
2012-11-27 14:50:00,38.19,38.23,38.15,38.2,60300.0,30.4708,30.5027,30.4389,30.4788,60300.0
2012-11-27 15:00:00,38.21,38.35,38.2,38.35,72300.0,30.4868,30.5985,30.4788,30.5985,72300.0
2012-11-27 15:10:00,38.35,38.36,38.25,38.27,96100.0,30.5985,30.6065,30.5187,30.5347,96100.0
2012-11-27 15:20:00,38.27,38.33,38.23,38.29,99600.0,30.5347,30.5825,30.5027,30.5506,99600.0
2012-11-27 15:30:00,38.29,38.3,38.13,38.18,106400.0,30.5506,30.5586,30.423,30.4629,106400.0
2012-11-27 15:40:00,38.18,38.21,38.1,38.2,134900.0,30.4629,30.4868,30.399,30.4788,134900.0
2012-11-27 15:50:00,38.2,38.2,38.07,38.13,278600.0,30.4788,30.4788,30.3751,30.423,278600.0
2012-11-28 09:30:00,38.08,38.18,38.05,38.18,88900.0,30.3831,30.4629,30.3591,30.4629,88900.0
2012-11-28 09:40:00,38.17,38.24,38.14,38.18,87400.0,30.4549,30.5107,30.4309,30.4629,87400.0
2012-11-28 09:50:00,38.18,38.2,38.09,38.2,75100.0,30.4629,30.4788,30.391,30.4788,75100.0
2012-11-28 10:00:00,38.19,38.2,38.02,38.06,67700.0,30.4708,30.4788,30.3352,30.3671,67700.0
2012-11-28 10:10:00,38.06,38.13,38.05,38.13,41300.0,30.3671,30.423,30.3591,30.423,41300.0
2012-11-28 10:20:00,38.12,38.26,38.11,38.17,56400.0,30.415,30.5267,30.407,30.4549,56400.0
2012-11-28 10:30:00,38.17,38.4,38.16,38.35,54300.0,30.4549,30.6384,30.4469,30.5985,54300.0
2012-11-28 10:40:00,38.34,38.38,38.2,38.2,121500.0,30.5905,30.6224,30.4788,30.4788,121500.0
2012-11-28 10:50:00,38.19,38.26,38.18,38.2,46700.0,30.4708,30.5267,30.4629,30.4788,46700.0
2012-11-28 11:00:00,38.2,38.24,38.16,38.2,66100.0,30.4788,30.5107,30.4469,30.4788,66100.0
2012-11-28 11:10:00,38.2,38.27,38.19,38.25,103800.0,30.4788,30.5347,30.4708,30.5187,103800.0
2012-11-28 11:20:00,38.25,38.28,38.23,38.28,91500.0,30.5187,30.5426,30.5027,30.5426,91500.0
2012-11-28 11:30:00,38.27,38.28,38.2,38.25,66300.0,30.5347,30.5426,30.4788,30.5187,66300.0
2012-11-28 11:40:00,38.24,38.27,38.19,38.26,39200.0,30.5107,30.5347,30.4708,30.5267,39200.0
2012-11-28 11:50:00,38.24,38.27,38.22,38.24,32700.0,30.5107,30.5347,30.4948,30.5107,32700.0
2012-11-28 12:00:00,38.24,38.28,38.15,38.24,57300.0,30.5107,30.5426,30.4389,30.5107,57300.0
2012-11-28 12:10:00,38.23,38.37,38.18,38.32,77300.0,30.5027,30.6144,30.4629,30.5746,77300.0
2012-11-28 12:20:00,38.33,38.37,38.29,38.31,63700.0,30.5825,30.6144,30.5506,30.5666,63700.0
2012-11-28 12:30:00,38.31,38.4,38.31,38.39,76700.0,30.5666,30.6384,30.5666,30.6304,76700.0
2012-11-28 12:40:00,38.38,38.39,38.28,38.28,168300.0,30.6224,30.6304,30.5426,30.5426,168300.0
2012-11-28 12:50:00,38.28,38.3,38.25,38.25,125300.0,30.5426,30.5586,30.5187,30.5187,125300.0
2012-11-28 13:00:00,38.25,38.26,38.21,38.21,48700.0,30.5187,30.5267,30.4868,30.4868,48700.0
2012-11-28 13:10:00,38.2,38.27,38.19,38.25,27800.0,30.4788,30.5347,30.4708,30.5187,27800.0
2012-11-28 13:20:00,38.25,38.34,38.23,38.34,28400.0,30.5187,30.5905,30.5027,30.5905,28400.0
2012-11-28 13:30:00,38.34,38.4,38.32,38.35,49100.0,30.5905,30.6384,30.5746,30.5985,49100.0
2012-11-28 13:40:00,38.36,38.45,38.36,38.45,48300.0,30.6065,30.6783,30.6065,30.6783,48300.0
2012-11-28 13:50:00,38.45,38.48,38.39,38.47,61100.0,30.6783,30.7022,30.6304,30.6942,61100.0
2012-11-28 14:00:00,38.48,38.51,38.44,38.47,49100.0,30.7022,30.7261,30.6703,30.6942,49100.0
2012-11-28 14:10:00,38.48,38.48,38.41,38.46,46600.0,30.7022,30.7022,30.6464,30.6863,46600.0
2012-11-28 14:20:00,38.45,38.48,38.43,38.44,36100.0,30.6783,30.7022,30.6623,30.6703,36100.0
2012-11-28 14:30:00,38.44,38.49,38.4,38.47,62600.0,30.6703,30.7102,30.6384,30.6942,62600.0
2012-11-28 14:40:00,38.48,38.52,38.46,38.49,33900.0,30.7022,30.7341,30.6863,30.7102,33900.0
2012-11-28 14:50:00,38.49,38.57,38.48,38.55,72300.0,30.7102,30.774,30.7022,30.7581,72300.0
2012-11-28 15:00:00,38.55,38.59,38.54,38.59,76400.0,30.7581,30.79,30.7501,30.79,76400.0
2012-11-28 15:10:00,38.58,38.6,38.55,38.55,64500.0,30.782,30.798,30.7581,30.7581,64500.0
2012-11-28 15:20:00,38.56,38.63,38.55,38.62,64400.0,30.766,30.8219,30.7581,30.8139,64400.0
2012-11-28 15:30:00,38.62,38.65,38.59,38.59,116000.0,30.8139,30.8379,30.79,30.79,116000.0
2012-11-28 15:40:00,38.59,38.68,38.58,38.67,144700.0,30.79,30.8618,30.782,30.8538,144700.0
2012-11-28 15:50:00,38.68,38.69,38.6,38.65,311300.0,30.8618,30.8698,30.798,30.8379,311300.0
2012-11-29 09:30:00,38.76,38.85,38.7,38.83,99200.0,30.9256,30.9974,30.8777,30.9815,99200.0
2012-11-29 09:40:00,38.84,38.88,38.77,38.79,68500.0,30.9894,31.0214,30.9336,30.9496,68500.0
2012-11-29 09:50:00,38.78,38.79,38.7,38.79,220300.0,30.9416,30.9496,30.8777,30.9496,220300.0
2012-11-29 10:00:00,38.81,38.84,38.64,38.65,78100.0,30.9655,30.9894,30.8299,30.8379,78100.0
2012-11-29 10:10:00,38.65,38.7,38.61,38.64,55200.0,30.8379,30.8777,30.8059,30.8299,55200.0
2012-11-29 10:20:00,38.65,38.76,38.63,38.74,29700.0,30.8379,30.9256,30.8219,30.9097,29700.0
2012-11-29 10:30:00,38.73,38.78,38.7,38.76,34700.0,30.9017,30.9416,30.8777,30.9256,34700.0
2012-11-29 10:40:00,38.76,38.84,38.76,38.8,38500.0,30.9256,30.9894,30.9256,30.9575,38500.0
2012-11-29 10:50:00,38.82,38.86,38.8,38.84,43800.0,30.9735,31.0054,30.9575,30.9894,43800.0
2012-11-29 11:00:00,38.83,38.91,38.83,38.91,32900.0,30.9815,31.0453,30.9815,31.0453,32900.0
2012-11-29 11:10:00,38.9,38.95,38.9,38.9,65700.0,31.0373,31.0772,31.0373,31.0373,65700.0
2012-11-29 11:20:00,38.89,38.91,38.81,38.85,33200.0,31.0293,31.0453,30.9655,30.9974,33200.0
2012-11-29 11:30:00,38.84,38.84,38.78,38.8,20600.0,30.9894,30.9894,30.9416,30.9575,20600.0
2012-11-29 11:40:00,38.81,38.81,38.54,38.64,102000.0,30.9655,30.9655,30.7501,30.8299,102000.0
2012-11-29 11:50:00,38.64,38.7,38.58,38.63,23900.0,30.8299,30.8777,30.782,30.8219,23900.0
2012-11-29 12:00:00,38.65,38.66,38.57,38.64,28700.0,30.8379,30.8458,30.774,30.8299,28700.0
2012-11-29 12:10:00,38.64,38.73,38.62,38.69,37500.0,30.8299,30.9017,30.8139,30.8698,37500.0
2012-11-29 12:20:00,38.68,38.73,38.66,38.68,19600.0,30.8618,30.9017,30.8458,30.8618,19600.0
2012-11-29 12:30:00,38.69,38.71,38.67,38.7,16600.0,30.8698,30.8857,30.8538,30.8777,16600.0
2012-11-29 12:40:00,38.7,38.71,38.65,38.69,25900.0,30.8777,30.8857,30.8379,30.8698,25900.0
2012-11-29 12:50:00,38.69,38.73,38.65,38.67,27200.0,30.8698,30.9017,30.8379,30.8538,27200.0
2012-11-29 13:00:00,38.67,38.77,38.67,38.71,36200.0,30.8538,30.9336,30.8538,30.8857,36200.0
2012-11-29 13:10:00,38.71,38.74,38.67,38.73,30100.0,30.8857,30.9097,30.8538,30.9017,30100.0
2012-11-29 13:20:00,38.71,38.72,38.67,38.68,33200.0,30.8857,30.8937,30.8538,30.8618,33200.0
2012-11-29 13:30:00,38.68,38.78,38.68,38.77,57800.0,30.8618,30.9416,30.8618,30.9336,57800.0
2012-11-29 13:40:00,38.75,38.77,38.71,38.73,49800.0,30.9176,30.9336,30.8857,30.9017,49800.0
2012-11-29 13:50:00,38.75,38.77,38.71,38.73,35900.0,30.9176,30.9336,30.8857,30.9017,35900.0
2012-11-29 14:00:00,38.73,38.76,38.7,38.72,48200.0,30.9017,30.9256,30.8777,30.8937,48200.0
2012-11-29 14:10:00,38.72,38.73,38.58,38.59,109000.0,30.8937,30.9017,30.782,30.79,109000.0
2012-11-29 14:20:00,38.59,38.61,38.56,38.59,78500.0,30.79,30.8059,30.766,30.79,78500.0
2012-11-29 14:30:00,38.59,38.63,38.59,38.61,45800.0,30.79,30.8219,30.79,30.8059,45800.0
2012-11-29 14:40:00,38.6,38.64,38.6,38.6,59800.0,30.798,30.8299,30.798,30.798,59800.0
2012-11-29 14:50:00,38.6,38.6,38.55,38.56,62900.0,30.798,30.798,30.7581,30.766,62900.0
2012-11-29 15:00:00,38.55,38.57,38.5,38.56,76600.0,30.7581,30.774,30.7182,30.766,76600.0
2012-11-29 15:10:00,38.55,38.55,38.48,38.51,101200.0,30.7581,30.7581,30.7022,30.7261,101200.0
2012-11-29 15:20:00,38.5,38.57,38.48,38.57,82000.0,30.7182,30.774,30.7022,30.774,82000.0
2012-11-29 15:30:00,38.57,38.63,38.55,38.59,115700.0,30.774,30.8219,30.7581,30.79,115700.0
2012-11-29 15:40:00,38.59,38.67,38.57,38.63,141700.0,30.79,30.8538,30.774,30.8219,141700.0
2012-11-29 15:50:00,38.64,38.64,38.53,38.59,295300.0,30.8299,30.8299,30.7421,30.79,295300.0
2012-11-30 09:30:00,38.75,38.84,38.68,38.82,158900.0,30.9176,30.9894,30.8618,30.9735,158900.0
2012-11-30 09:40:00,38.83,38.88,38.77,38.8,80100.0,30.9815,31.0214,30.9336,30.9575,80100.0
2012-11-30 09:50:00,38.81,38.91,38.8,38.84,127700.0,30.9655,31.0453,30.9575,30.9894,127700.0
2012-11-30 10:00:00,38.84,38.91,38.79,38.79,92200.0,30.9894,31.0453,30.9496,30.9496,92200.0
2012-11-30 10:10:00,38.78,38.84,38.73,38.76,48300.0,30.9416,30.9894,30.9017,30.9256,48300.0
2012-11-30 10:20:00,38.76,38.79,38.63,38.67,87200.0,30.9256,30.9496,30.8219,30.8538,87200.0
2012-11-30 10:30:00,38.66,38.68,38.58,38.61,56700.0,30.8458,30.8618,30.782,30.8059,56700.0
2012-11-30 10:40:00,38.61,38.64,38.51,38.52,88400.0,30.8059,30.8299,30.7261,30.7341,88400.0
2012-11-30 10:50:00,38.51,38.64,38.48,38.64,72100.0,30.7261,30.8299,30.7022,30.8299,72100.0
2012-11-30 11:00:00,38.64,38.66,38.59,38.6,45700.0,30.8299,30.8458,30.79,30.798,45700.0
2012-11-30 11:10:00,38.61,38.66,38.53,38.54,62800.0,30.8059,30.8458,30.7421,30.7501,62800.0
2012-11-30 11:20:00,38.54,38.58,38.5,38.51,43800.0,30.7501,30.782,30.7182,30.7261,43800.0
2012-11-30 11:30:00,38.5,38.51,38.46,38.47,45400.0,30.7182,30.7261,30.6863,30.6942,45400.0
2012-11-30 11:40:00,38.48,38.51,38.46,38.49,24300.0,30.7022,30.7261,30.6863,30.7102,24300.0
2012-11-30 11:50:00,38.49,38.49,38.45,38.47,22400.0,30.7102,30.7102,30.6783,30.6942,22400.0
2012-11-30 12:00:00,38.47,38.48,38.43,38.43,19200.0,30.6942,30.7022,30.6623,30.6623,19200.0
2012-11-30 12:10:00,38.43,38.45,38.41,38.42,13400.0,30.6623,30.6783,30.6464,30.6543,13400.0
2012-11-30 12:20:00,38.42,38.51,38.41,38.51,21400.0,30.6543,30.7261,30.6464,30.7261,21400.0
2012-11-30 12:30:00,38.51,38.53,38.46,38.46,34100.0,30.7261,30.7421,30.6863,30.6863,34100.0
2012-11-30 12:40:00,38.46,38.47,38.38,38.44,25000.0,30.6863,30.6942,30.6224,30.6703,25000.0
2012-11-30 12:50:00,38.43,38.43,38.37,38.4,23300.0,30.6623,30.6623,30.6144,30.6384,23300.0
2012-11-30 13:00:00,38.4,38.43,38.39,38.41,22000.0,30.6384,30.6623,30.6304,30.6464,22000.0
2012-11-30 13:10:00,38.41,38.42,38.39,38.4,22800.0,30.6464,30.6543,30.6304,30.6384,22800.0
2012-11-30 13:20:00,38.4,38.5,38.4,38.47,55200.0,30.6384,30.7182,30.6384,30.6942,55200.0
2012-11-30 13:30:00,38.47,38.48,38.43,38.44,27400.0,30.6942,30.7022,30.6623,30.6703,27400.0
2012-11-30 13:40:00,38.43,38.47,38.42,38.45,39400.0,30.6623,30.6942,30.6543,30.6783,39400.0
2012-11-30 13:50:00,38.46,38.48,38.43,38.43,48900.0,30.6863,30.7022,30.6623,30.6623,48900.0
2012-11-30 14:00:00,38.44,38.46,38.41,38.42,72600.0,30.6703,30.6863,30.6464,30.6543,72600.0
2012-11-30 14:10:00,38.42,38.45,38.4,38.45,31200.0,30.6543,30.6783,30.6384,30.6783,31200.0
2012-11-30 14:20:00,38.45,38.54,38.44,38.53,28400.0,30.6783,30.7501,30.6703,30.7421,28400.0
2012-11-30 14:30:00,38.54,38.54,38.46,38.46,60300.0,30.7501,30.7501,30.6863,30.6863,60300.0
2012-11-30 14:40:00,38.47,38.5,38.45,38.49,37000.0,30.6942,30.7182,30.6783,30.7102,37000.0
2012-11-30 14:50:00,38.49,38.5,38.43,38.45,36000.0,30.7102,30.7182,30.6623,30.6783,36000.0
2012-11-30 15:00:00,38.44,38.49,38.4,38.45,52600.0,30.6703,30.7102,30.6384,30.6783,52600.0
2012-11-30 15:10:00,38.45,38.54,38.45,38.52,54400.0,30.6783,30.7501,30.6783,30.7341,54400.0
2012-11-30 15:20:00,38.52,38.58,38.52,38.55,72100.0,30.7341,30.782,30.7341,30.7581,72100.0
2012-11-30 15:30:00,38.55,38.58,38.53,38.58,65100.0,30.7581,30.782,30.7421,30.782,65100.0
2012-11-30 15:40:00,38.58,38.66,38.55,38.63,156400.0,30.782,30.8458,30.7581,30.8219,156400.0
2012-11-30 15:50:00,38.63,38.75,38.63,38.66,330800.0,30.8219,30.9176,30.8219,30.8458,330800.0
2012-12-03 09:30:00,38.83,38.9,38.8,38.85,87400.0,30.9815,31.0373,30.9575,30.9974,87400.0
2012-12-03 09:40:00,38.85,38.85,38.68,38.77,88100.0,30.9974,30.9974,30.8618,30.9336,88100.0
2012-12-03 09:50:00,38.76,38.76,38.68,38.7,49900.0,30.9256,30.9256,30.8618,30.8777,49900.0
2012-12-03 10:00:00,38.69,38.73,38.57,38.71,85300.0,30.8698,30.9017,30.774,30.8857,85300.0
2012-12-03 10:10:00,38.72,38.81,38.69,38.79,93300.0,30.8937,30.9655,30.8698,30.9496,93300.0
2012-12-03 10:20:00,38.79,38.86,38.74,38.74,63000.0,30.9496,31.0054,30.9097,30.9097,63000.0
2012-12-03 10:30:00,38.75,38.77,38.71,38.75,87500.0,30.9176,30.9336,30.8857,30.9176,87500.0
2012-12-03 10:40:00,38.76,38.78,38.64,38.7,31700.0,30.9256,30.9416,30.8299,30.8777,31700.0
2012-12-03 10:50:00,38.7,38.7,38.59,38.63,63400.0,30.8777,30.8777,30.79,30.8219,63400.0
2012-12-03 11:00:00,38.63,38.63,38.55,38.55,43900.0,30.8219,30.8219,30.7581,30.7581,43900.0
2012-12-03 11:10:00,38.56,38.68,38.55,38.68,40800.0,30.766,30.8618,30.7581,30.8618,40800.0
2012-12-03 11:20:00,38.68,38.7,38.59,38.69,80500.0,30.8618,30.8777,30.79,30.8698,80500.0
2012-12-03 11:30:00,38.68,38.76,38.66,38.73,32900.0,30.8618,30.9256,30.8458,30.9017,32900.0
2012-12-03 11:40:00,38.75,38.81,38.73,38.79,30700.0,30.9176,30.9655,30.9017,30.9496,30700.0
2012-12-03 11:50:00,38.8,38.86,38.73,38.74,72900.0,30.9575,31.0054,30.9017,30.9097,72900.0
2012-12-03 12:00:00,38.74,38.74,38.67,38.73,33400.0,30.9097,30.9097,30.8538,30.9017,33400.0
2012-12-03 12:10:00,38.73,38.74,38.68,38.69,24400.0,30.9017,30.9097,30.8618,30.8698,24400.0
2012-12-03 12:20:00,38.69,38.73,38.69,38.7,19900.0,30.8698,30.9017,30.8698,30.8777,19900.0
2012-12-03 12:30:00,38.7,38.73,38.69,38.71,15100.0,30.8777,30.9017,30.8698,30.8857,15100.0
2012-12-03 12:40:00,38.7,38.73,38.67,38.68,30700.0,30.8777,30.9017,30.8538,30.8618,30700.0
2012-12-03 12:50:00,38.68,38.73,38.66,38.71,20300.0,30.8618,30.9017,30.8458,30.8857,20300.0
2012-12-03 13:00:00,38.7,38.71,38.66,38.66,30800.0,30.8777,30.8857,30.8458,30.8458,30800.0
2012-12-03 13:10:00,38.67,38.73,38.66,38.71,15400.0,30.8538,30.9017,30.8458,30.8857,15400.0
2012-12-03 13:20:00,38.71,38.74,38.7,38.71,10800.0,30.8857,30.9097,30.8777,30.8857,10800.0
2012-12-03 13:30:00,38.72,38.72,38.62,38.65,40900.0,30.8937,30.8937,30.8139,30.8379,40900.0
2012-12-03 13:40:00,38.65,38.67,38.62,38.66,19300.0,30.8379,30.8538,30.8139,30.8458,19300.0
2012-12-03 13:50:00,38.67,38.68,38.63,38.64,23000.0,30.8538,30.8618,30.8219,30.8299,23000.0
2012-12-03 14:00:00,38.64,38.66,38.62,38.66,25900.0,30.8299,30.8458,30.8139,30.8458,25900.0
2012-12-03 14:10:00,38.66,38.71,38.64,38.65,31300.0,30.8458,30.8857,30.8299,30.8379,31300.0
2012-12-03 14:20:00,38.65,38.66,38.62,38.62,20700.0,30.8379,30.8458,30.8139,30.8139,20700.0
2012-12-03 14:30:00,38.62,38.63,38.58,38.58,45600.0,30.8139,30.8219,30.782,30.782,45600.0
2012-12-03 14:40:00,38.58,38.6,38.57,38.57,26100.0,30.782,30.798,30.774,30.774,26100.0
2012-12-03 14:50:00,38.57,38.59,38.56,38.58,21800.0,30.774,30.79,30.766,30.782,21800.0
2012-12-03 15:00:00,38.58,38.66,38.56,38.58,48600.0,30.782,30.8458,30.766,30.782,48600.0
2012-12-03 15:10:00,38.58,38.59,38.5,38.51,60000.0,30.782,30.79,30.7182,30.7261,60000.0
2012-12-03 15:20:00,38.52,38.59,38.51,38.54,55800.0,30.7341,30.79,30.7261,30.7501,55800.0
2012-12-03 15:30:00,38.55,38.58,38.52,38.54,72000.0,30.7581,30.782,30.7341,30.7501,72000.0
2012-12-03 15:40:00,38.54,38.57,38.48,38.48,122800.0,30.7501,30.774,30.7022,30.7022,122800.0
2012-12-03 15:50:00,38.48,38.53,38.37,38.42,379500.0,30.7022,30.7421,30.6144,30.6543,379500.0
2012-12-04 09:30:00,38.05,38.15,37.78,38.03,191200.0,30.3591,30.4389,30.1437,30.3432,191200.0
2012-12-04 09:40:00,38.05,38.13,37.99,38.04,116000.0,30.3591,30.423,30.3113,30.3511,116000.0
2012-12-04 09:50:00,38.04,38.08,38.0,38.0,80600.0,30.3511,30.3831,30.3192,30.3192,80600.0
2012-12-04 10:00:00,38.0,38.0,37.92,37.94,142300.0,30.3192,30.3192,30.2554,30.2714,142300.0
2012-12-04 10:10:00,37.93,37.96,37.75,37.84,252400.0,30.2634,30.2873,30.1198,30.1916,252400.0
2012-12-04 10:20:00,37.84,37.84,37.72,37.73,122400.0,30.1916,30.1916,30.0958,30.1038,122400.0
2012-12-04 10:30:00,37.72,37.77,37.65,37.69,94100.0,30.0958,30.1357,30.04,30.0719,94100.0
2012-12-04 10:40:00,37.68,37.74,37.65,37.67,112400.0,30.0639,30.1118,30.04,30.0559,112400.0
2012-12-04 10:50:00,37.68,37.69,37.5,37.52,158700.0,30.0639,30.0719,29.9203,29.9363,158700.0
2012-12-04 11:00:00,37.52,37.57,37.5,37.53,92500.0,29.9363,29.9761,29.9203,29.9442,92500.0
2012-12-04 11:10:00,37.53,37.66,37.5,37.65,147100.0,29.9442,30.048,29.9203,30.04,147100.0
2012-12-04 11:20:00,37.65,37.66,37.57,37.57,75600.0,30.04,30.048,29.9761,29.9761,75600.0
2012-12-04 11:30:00,37.58,37.64,37.57,37.62,87500.0,29.9841,30.032,29.9761,30.016,87500.0
2012-12-04 11:40:00,37.63,37.8,37.63,37.77,98900.0,30.024,30.1597,30.024,30.1357,98900.0
2012-12-04 11:50:00,37.76,37.82,37.76,37.81,71100.0,30.1277,30.1756,30.1277,30.1676,71100.0
2012-12-04 12:00:00,37.81,37.82,37.6,37.66,47200.0,30.1676,30.1756,30.0001,30.048,47200.0
2012-12-04 12:10:00,37.67,37.68,37.6,37.65,42700.0,30.0559,30.0639,30.0001,30.04,42700.0
2012-12-04 12:20:00,37.65,37.65,37.52,37.6,64200.0,30.04,30.04,29.9363,30.0001,64200.0
2012-12-04 12:30:00,37.6,37.65,37.56,37.63,60700.0,30.0001,30.04,29.9682,30.024,60700.0
2012-12-04 12:40:00,37.65,37.76,37.64,37.75,34400.0,30.04,30.1277,30.032,30.1198,34400.0
2012-12-04 12:50:00,37.74,37.77,37.71,37.76,46500.0,30.1118,30.1357,30.0878,30.1277,46500.0
2012-12-04 13:00:00,37.75,37.76,37.67,37.69,57300.0,30.1198,30.1277,30.0559,30.0719,57300.0
2012-12-04 13:10:00,37.7,37.72,37.67,37.69,55600.0,30.0799,30.0958,30.0559,30.0719,55600.0
2012-12-04 13:20:00,37.7,37.82,37.7,37.81,42400.0,30.0799,30.1756,30.0799,30.1676,42400.0
2012-12-04 13:30:00,37.8,37.83,37.77,37.81,60200.0,30.1597,30.1836,30.1357,30.1676,60200.0
2012-12-04 13:40:00,37.8,37.89,37.8,37.84,59500.0,30.1597,30.2315,30.1597,30.1916,59500.0
2012-12-04 13:50:00,37.85,37.94,37.84,37.92,70400.0,30.1996,30.2714,30.1916,30.2554,70400.0
2012-12-04 14:00:00,37.91,37.95,37.87,37.88,84600.0,30.2474,30.2793,30.2155,30.2235,84600.0
2012-12-04 14:10:00,37.87,37.9,37.79,37.86,58400.0,30.2155,30.2394,30.1517,30.2075,58400.0
2012-12-04 14:20:00,37.86,37.92,37.86,37.87,67600.0,30.2075,30.2554,30.2075,30.2155,67600.0
2012-12-04 14:30:00,37.86,37.89,37.84,37.84,51900.0,30.2075,30.2315,30.1916,30.1916,51900.0
2012-12-04 14:40:00,37.85,37.92,37.79,37.81,78300.0,30.1996,30.2554,30.1517,30.1676,78300.0
2012-12-04 14:50:00,37.82,37.86,37.81,37.83,58100.0,30.1756,30.2075,30.1676,30.1836,58100.0
2012-12-04 15:00:00,37.84,37.89,37.83,37.86,96100.0,30.1916,30.2315,30.1836,30.2075,96100.0
2012-12-04 15:10:00,37.86,37.91,37.84,37.87,117700.0,30.2075,30.2474,30.1916,30.2155,117700.0
2012-12-04 15:20:00,37.86,37.93,37.84,37.89,100400.0,30.2075,30.2634,30.1916,30.2315,100400.0
2012-12-04 15:30:00,37.89,37.9,37.79,37.82,174100.0,30.2315,30.2394,30.1517,30.1756,174100.0
2012-12-04 15:40:00,37.82,37.82,37.71,37.74,200100.0,30.1756,30.1756,30.0878,30.1118,200100.0
2012-12-04 15:50:00,37.74,37.78,37.68,37.76,347900.0,30.1118,30.1437,30.0639,30.1277,347900.0
2012-12-05 09:30:00,37.23,37.4,37.18,37.36,156100.0,30.104,30.2415,30.0636,30.2091,156100.0
2012-12-05 09:40:00,37.36,37.58,37.34,37.43,183900.0,30.2091,30.387,30.193,30.2657,183900.0
2012-12-05 09:50:00,37.43,37.45,37.19,37.2,105700.0,30.2657,30.2819,30.0717,30.0798,105700.0
2012-12-05 10:00:00,37.2,37.32,37.17,37.17,93800.0,30.0798,30.1768,30.0555,30.0555,93800.0
2012-12-05 10:10:00,37.17,37.18,37.09,37.12,75000.0,30.0555,30.0636,29.9908,30.0151,75000.0
2012-12-05 10:20:00,37.13,37.15,37.02,37.04,108200.0,30.0232,30.0393,29.9342,29.9504,108200.0
2012-12-05 10:30:00,37.04,37.05,36.97,36.97,186000.0,29.9504,29.9585,29.8938,29.8938,186000.0
2012-12-05 10:40:00,36.97,36.97,36.83,36.85,164800.0,29.8938,29.8938,29.7806,29.7968,164800.0
2012-12-05 10:50:00,36.85,36.85,36.74,36.84,165000.0,29.7968,29.7968,29.7078,29.7887,165000.0
2012-12-05 11:00:00,36.84,36.94,36.79,36.9,145400.0,29.7887,29.8695,29.7482,29.8372,145400.0
2012-12-05 11:10:00,36.9,36.96,36.88,36.89,74500.0,29.8372,29.8857,29.821,29.8291,74500.0
2012-12-05 11:20:00,36.89,36.91,36.83,36.85,112100.0,29.8291,29.8453,29.7806,29.7968,112100.0
2012-12-05 11:30:00,36.86,37.06,36.85,37.01,83200.0,29.8048,29.9666,29.7968,29.9261,83200.0
2012-12-05 11:40:00,37.01,37.06,37.0,37.01,47600.0,29.9261,29.9666,29.918,29.9261,47600.0
2012-12-05 11:50:00,37.01,37.16,37.0,37.13,54900.0,29.9261,30.0474,29.918,30.0232,54900.0
2012-12-05 12:00:00,37.13,37.24,37.13,37.23,33200.0,30.0232,30.1121,30.0232,30.104,33200.0
2012-12-05 12:10:00,37.23,37.26,37.17,37.21,28100.0,30.104,30.1283,30.0555,30.0878,28100.0
2012-12-05 12:20:00,37.21,37.25,37.21,37.21,24200.0,30.0878,30.1202,30.0878,30.0878,24200.0
2012-12-05 12:30:00,37.22,37.33,37.22,37.32,44500.0,30.0959,30.1849,30.0959,30.1768,44500.0
2012-12-05 12:40:00,37.33,37.35,37.3,37.32,46800.0,30.1849,30.2011,30.1606,30.1768,46800.0
2012-12-05 12:50:00,37.32,37.34,37.3,37.32,31100.0,30.1768,30.193,30.1606,30.1768,31100.0
2012-12-05 13:00:00,37.32,37.34,37.28,37.33,32100.0,30.1768,30.193,30.1445,30.1849,32100.0
2012-12-05 13:10:00,37.33,37.39,37.32,37.35,36900.0,30.1849,30.2334,30.1768,30.2011,36900.0
2012-12-05 13:20:00,37.34,37.37,37.33,37.34,32700.0,30.193,30.2172,30.1849,30.193,32700.0
2012-12-05 13:30:00,37.33,37.37,37.33,37.34,34000.0,30.1849,30.2172,30.1849,30.193,34000.0
2012-12-05 13:40:00,37.34,37.34,37.2,37.21,113600.0,30.193,30.193,30.0798,30.0878,113600.0
2012-12-05 13:50:00,37.21,37.27,37.16,37.23,56400.0,30.0878,30.1364,30.0474,30.104,56400.0
2012-12-05 14:00:00,37.23,37.34,37.23,37.3,54500.0,30.104,30.193,30.104,30.1606,54500.0
2012-12-05 14:10:00,37.3,37.35,37.29,37.33,36700.0,30.1606,30.2011,30.1525,30.1849,36700.0
2012-12-05 14:20:00,37.32,37.33,37.26,37.26,37500.0,30.1768,30.1849,30.1283,30.1283,37500.0
2012-12-05 14:30:00,37.27,37.3,37.27,37.27,38000.0,30.1364,30.1606,30.1364,30.1364,38000.0
2012-12-05 14:40:00,37.27,37.31,37.24,37.26,52500.0,30.1364,30.1687,30.1121,30.1283,52500.0
2012-12-05 14:50:00,37.25,37.32,37.24,37.25,45200.0,30.1202,30.1768,30.1121,30.1202,45200.0
2012-12-05 15:00:00,37.25,37.35,37.25,37.35,54600.0,30.1202,30.2011,30.1202,30.2011,54600.0
2012-12-05 15:10:00,37.34,37.39,37.31,37.35,150500.0,30.193,30.2334,30.1687,30.2011,150500.0
2012-12-05 15:20:00,37.35,37.37,37.3,37.35,90700.0,30.2011,30.2172,30.1606,30.2011,90700.0
2012-12-05 15:30:00,37.34,37.39,37.26,37.27,146300.0,30.193,30.2334,30.1283,30.1364,146300.0
2012-12-05 15:40:00,37.27,37.27,37.15,37.17,208000.0,30.1364,30.1364,30.0393,30.0555,208000.0
2012-12-05 15:50:00,37.16,37.26,37.16,37.21,355500.0,30.0474,30.1283,30.0474,30.0878,355500.0
2012-12-06 09:30:00,37.27,37.35,37.19,37.31,119800.0,30.1364,30.2011,30.0717,30.1687,119800.0
2012-12-06 09:40:00,37.32,37.35,37.24,37.32,89800.0,30.1768,30.2011,30.1121,30.1768,89800.0
2012-12-06 09:50:00,37.31,37.4,37.29,37.36,86500.0,30.1687,30.2415,30.1525,30.2091,86500.0
2012-12-06 10:00:00,37.34,37.36,37.23,37.3,162000.0,30.193,30.2091,30.104,30.1606,162000.0
2012-12-06 10:10:00,37.28,37.29,37.13,37.19,140400.0,30.1445,30.1525,30.0232,30.0717,140400.0
2012-12-06 10:20:00,37.2,37.25,37.11,37.13,95300.0,30.0798,30.1202,30.007,30.0232,95300.0
2012-12-06 10:30:00,37.14,37.26,37.12,37.25,59900.0,30.0312,30.1283,30.0151,30.1202,59900.0
2012-12-06 10:40:00,37.24,37.32,37.24,37.32,49900.0,30.1121,30.1768,30.1121,30.1768,49900.0
2012-12-06 10:50:00,37.32,37.38,37.28,37.29,83900.0,30.1768,30.2253,30.1445,30.1525,83900.0
2012-12-06 11:00:00,37.29,37.33,37.27,37.31,71400.0,30.1525,30.1849,30.1364,30.1687,71400.0
2012-12-06 11:10:00,37.3,37.33,37.28,37.32,75300.0,30.1606,30.1849,30.1445,30.1768,75300.0
2012-12-06 11:20:00,37.31,37.33,37.26,37.27,65100.0,30.1687,30.1849,30.1283,30.1364,65100.0
2012-12-06 11:30:00,37.27,37.29,37.22,37.26,89200.0,30.1364,30.1525,30.0959,30.1283,89200.0
2012-12-06 11:40:00,37.25,37.27,37.17,37.18,57100.0,30.1202,30.1364,30.0555,30.0636,57100.0
2012-12-06 11:50:00,37.18,37.23,37.18,37.23,51900.0,30.0636,30.104,30.0636,30.104,51900.0
2012-12-06 12:00:00,37.23,37.27,37.2,37.26,45300.0,30.104,30.1364,30.0798,30.1283,45300.0
2012-12-06 12:10:00,37.26,37.32,37.25,37.3,51500.0,30.1283,30.1768,30.1202,30.1606,51500.0
2012-12-06 12:20:00,37.3,37.35,37.29,37.34,57000.0,30.1606,30.2011,30.1525,30.193,57000.0
2012-12-06 12:30:00,37.33,37.4,37.32,37.4,40400.0,30.1849,30.2415,30.1768,30.2415,40400.0
2012-12-06 12:40:00,37.4,37.41,37.35,37.41,61300.0,30.2415,30.2496,30.2011,30.2496,61300.0
2012-12-06 12:50:00,37.4,37.4,37.35,37.37,39400.0,30.2415,30.2415,30.2011,30.2172,39400.0
2012-12-06 13:00:00,37.36,37.41,37.36,37.37,29600.0,30.2091,30.2496,30.2091,30.2172,29600.0
2012-12-06 13:10:00,37.38,37.42,37.38,37.41,38300.0,30.2253,30.2577,30.2253,30.2496,38300.0
2012-12-06 13:20:00,37.41,37.44,37.4,37.43,43700.0,30.2496,30.2738,30.2415,30.2657,43700.0
2012-12-06 13:30:00,37.43,37.45,37.41,37.45,42100.0,30.2657,30.2819,30.2496,30.2819,42100.0
2012-12-06 13:40:00,37.44,37.52,37.44,37.5,74200.0,30.2738,30.3385,30.2738,30.3223,74200.0
2012-12-06 13:50:00,37.5,37.51,37.46,37.51,60300.0,30.3223,30.3304,30.29,30.3304,60300.0
2012-12-06 14:00:00,37.51,37.52,37.48,37.48,27700.0,30.3304,30.3385,30.3062,30.3062,27700.0
2012-12-06 14:10:00,37.48,37.55,37.48,37.53,88000.0,30.3062,30.3628,30.3062,30.3466,88000.0
2012-12-06 14:20:00,37.54,37.59,37.53,37.57,78500.0,30.3547,30.3951,30.3466,30.3789,78500.0
2012-12-06 14:30:00,37.58,37.63,37.58,37.58,133700.0,30.387,30.4275,30.387,30.387,133700.0
2012-12-06 14:40:00,37.58,37.59,37.54,37.58,51200.0,30.387,30.3951,30.3547,30.387,51200.0
2012-12-06 14:50:00,37.58,37.62,37.56,37.56,71900.0,30.387,30.4194,30.3709,30.3709,71900.0
2012-12-06 15:00:00,37.57,37.59,37.52,37.55,61200.0,30.3789,30.3951,30.3385,30.3628,61200.0
2012-12-06 15:10:00,37.55,37.59,37.54,37.59,61500.0,30.3628,30.3951,30.3547,30.3951,61500.0
2012-12-06 15:20:00,37.59,37.63,37.57,37.57,108200.0,30.3951,30.4275,30.3789,30.3789,108200.0
2012-12-06 15:30:00,37.57,37.62,37.55,37.6,142600.0,30.3789,30.4194,30.3628,30.4032,142600.0
2012-12-06 15:40:00,37.6,37.61,37.5,37.52,131300.0,30.4032,30.4113,30.3223,30.3385,131300.0
2012-12-06 15:50:00,37.52,37.57,37.51,37.56,280800.0,30.3385,30.3789,30.3304,30.3709,280800.0
2012-12-07 09:30:00,37.56,37.61,37.49,37.57,86500.0,30.3709,30.4113,30.3143,30.3789,86500.0
2012-12-07 09:40:00,37.56,37.64,37.52,37.64,158100.0,30.3709,30.4355,30.3385,30.4355,158100.0
2012-12-07 09:50:00,37.63,37.71,37.59,37.69,69500.0,30.4275,30.4921,30.3951,30.476,69500.0
2012-12-07 10:00:00,37.69,37.73,37.63,37.7,85400.0,30.476,30.5083,30.4275,30.4841,85400.0
2012-12-07 10:10:00,37.69,37.73,37.65,37.7,68300.0,30.476,30.5083,30.4436,30.4841,68300.0
2012-12-07 10:20:00,37.7,37.73,37.68,37.72,66600.0,30.4841,30.5083,30.4679,30.5002,66600.0
2012-12-07 10:30:00,37.72,37.72,37.6,37.7,48700.0,30.5002,30.5002,30.4032,30.4841,48700.0
2012-12-07 10:40:00,37.7,37.78,37.68,37.73,72200.0,30.4841,30.5487,30.4679,30.5083,72200.0
2012-12-07 10:50:00,37.73,37.77,37.72,37.74,69600.0,30.5083,30.5407,30.5002,30.5164,69600.0
2012-12-07 11:00:00,37.74,37.77,37.67,37.69,92400.0,30.5164,30.5407,30.4598,30.476,92400.0
2012-12-07 11:10:00,37.69,37.77,37.68,37.74,43000.0,30.476,30.5407,30.4679,30.5164,43000.0
2012-12-07 11:20:00,37.73,37.78,37.72,37.77,32900.0,30.5083,30.5487,30.5002,30.5407,32900.0
2012-12-07 11:30:00,37.76,37.84,37.74,37.81,56400.0,30.5326,30.5973,30.5164,30.573,56400.0
2012-12-07 11:40:00,37.8,37.85,37.8,37.82,31200.0,30.5649,30.6054,30.5649,30.5811,31200.0
2012-12-07 11:50:00,37.81,37.82,37.76,37.79,37600.0,30.573,30.5811,30.5326,30.5568,37600.0
2012-12-07 12:00:00,37.78,37.79,37.73,37.78,39200.0,30.5487,30.5568,30.5083,30.5487,39200.0
2012-12-07 12:10:00,37.78,37.82,37.77,37.8,19100.0,30.5487,30.5811,30.5407,30.5649,19100.0
2012-12-07 12:20:00,37.8,37.82,37.78,37.81,19000.0,30.5649,30.5811,30.5487,30.573,19000.0
2012-12-07 12:30:00,37.8,37.8,37.75,37.75,20400.0,30.5649,30.5649,30.5245,30.5245,20400.0
2012-12-07 12:40:00,37.75,37.78,37.73,37.76,50800.0,30.5245,30.5487,30.5083,30.5326,50800.0
2012-12-07 12:50:00,37.76,37.76,37.7,37.74,19600.0,30.5326,30.5326,30.4841,30.5164,19600.0
2012-12-07 13:00:00,37.75,37.79,37.73,37.74,24500.0,30.5245,30.5568,30.5083,30.5164,24500.0
2012-12-07 13:10:00,37.74,37.79,37.73,37.78,24700.0,30.5164,30.5568,30.5083,30.5487,24700.0
2012-12-07 13:20:00,37.78,37.84,37.77,37.84,21700.0,30.5487,30.5973,30.5407,30.5973,21700.0
2012-12-07 13:30:00,37.83,37.87,37.82,37.86,35400.0,30.5892,30.6215,30.5811,30.6134,35400.0
2012-12-07 13:40:00,37.86,37.87,37.84,37.84,14500.0,30.6134,30.6215,30.5973,30.5973,14500.0
2012-12-07 13:50:00,37.84,37.88,37.84,37.88,42500.0,30.5973,30.6296,30.5973,30.6296,42500.0
2012-12-07 14:00:00,37.88,37.88,37.83,37.85,22700.0,30.6296,30.6296,30.5892,30.6054,22700.0
2012-12-07 14:10:00,37.86,37.9,37.86,37.86,35700.0,30.6134,30.6458,30.6134,30.6134,35700.0
2012-12-07 14:20:00,37.86,37.91,37.86,37.87,25200.0,30.6134,30.6539,30.6134,30.6215,25200.0
2012-12-07 14:30:00,37.88,37.9,37.86,37.88,31600.0,30.6296,30.6458,30.6134,30.6296,31600.0
2012-12-07 14:40:00,37.89,37.91,37.86,37.89,41300.0,30.6377,30.6539,30.6134,30.6377,41300.0
2012-12-07 14:50:00,37.9,37.92,37.89,37.91,32800.0,30.6458,30.662,30.6377,30.6539,32800.0
2012-12-07 15:00:00,37.91,37.92,37.87,37.89,51300.0,30.6539,30.662,30.6215,30.6377,51300.0
2012-12-07 15:10:00,37.89,37.9,37.87,37.9,23900.0,30.6377,30.6458,30.6215,30.6458,23900.0
2012-12-07 15:20:00,37.89,37.92,37.83,37.85,148300.0,30.6377,30.662,30.5892,30.6054,148300.0
2012-12-07 15:30:00,37.86,37.88,37.82,37.84,72200.0,30.6134,30.6296,30.5811,30.5973,72200.0
2012-12-07 15:40:00,37.84,37.91,37.82,37.89,92200.0,30.5973,30.6539,30.5811,30.6377,92200.0
2012-12-07 15:50:00,37.89,37.92,37.88,37.92,200300.0,30.6377,30.662,30.6296,30.662,200300.0
2012-12-10 09:30:00,37.57,37.79,37.56,37.69,174400.0,30.3789,30.5568,30.3709,30.476,174400.0
2012-12-10 09:40:00,37.68,37.74,37.63,37.71,59200.0,30.4679,30.5164,30.4275,30.4921,59200.0
2012-12-10 09:50:00,37.71,37.76,37.69,37.74,53600.0,30.4921,30.5326,30.476,30.5164,53600.0
2012-12-10 10:00:00,37.74,37.76,37.69,37.7,47800.0,30.5164,30.5326,30.476,30.4841,47800.0
2012-12-10 10:10:00,37.69,37.75,37.69,37.7,53100.0,30.476,30.5245,30.476,30.4841,53100.0
2012-12-10 10:20:00,37.7,37.75,37.66,37.74,45500.0,30.4841,30.5245,30.4517,30.5164,45500.0
2012-12-10 10:30:00,37.75,37.77,37.71,37.74,60500.0,30.5245,30.5407,30.4921,30.5164,60500.0
2012-12-10 10:40:00,37.74,37.76,37.71,37.74,33300.0,30.5164,30.5326,30.4921,30.5164,33300.0
2012-12-10 10:50:00,37.74,37.85,37.73,37.78,126800.0,30.5164,30.6054,30.5083,30.5487,126800.0
2012-12-10 11:00:00,37.78,37.81,37.75,37.8,33200.0,30.5487,30.573,30.5245,30.5649,33200.0
2012-12-10 11:10:00,37.8,37.82,37.78,37.8,40200.0,30.5649,30.5811,30.5487,30.5649,40200.0
2012-12-10 11:20:00,37.79,37.82,37.71,37.74,38600.0,30.5568,30.5811,30.4921,30.5164,38600.0
2012-12-10 11:30:00,37.74,37.79,37.72,37.77,30100.0,30.5164,30.5568,30.5002,30.5407,30100.0
2012-12-10 11:40:00,37.76,37.88,37.76,37.88,33900.0,30.5326,30.6296,30.5326,30.6296,33900.0
2012-12-10 11:50:00,37.89,37.9,37.84,37.89,48500.0,30.6377,30.6458,30.5973,30.6377,48500.0
2012-12-10 12:00:00,37.9,37.96,37.89,37.94,46900.0,30.6458,30.6943,30.6377,30.6781,46900.0
2012-12-10 12:10:00,37.93,37.95,37.91,37.94,28800.0,30.67,30.6862,30.6539,30.6781,28800.0
2012-12-10 12:20:00,37.93,37.95,37.9,37.94,19300.0,30.67,30.6862,30.6458,30.6781,19300.0
2012-12-10 12:30:00,37.93,37.99,37.93,37.98,30900.0,30.67,30.7186,30.67,30.7105,30900.0
2012-12-10 12:40:00,37.97,38.01,37.97,37.99,45900.0,30.7024,30.7347,30.7024,30.7186,45900.0
2012-12-10 12:50:00,38.0,38.01,37.97,38.0,116300.0,30.7266,30.7347,30.7024,30.7266,116300.0
2012-12-10 13:00:00,38.0,38.0,37.98,37.98,39500.0,30.7266,30.7266,30.7105,30.7105,39500.0
2012-12-10 13:10:00,37.98,38.01,37.98,38.01,53300.0,30.7105,30.7347,30.7105,30.7347,53300.0
2012-12-10 13:20:00,38.01,38.02,37.98,38.0,29800.0,30.7347,30.7428,30.7105,30.7266,29800.0
2012-12-10 13:30:00,37.99,38.03,37.99,38.03,52700.0,30.7186,30.7509,30.7186,30.7509,52700.0
2012-12-10 13:40:00,38.02,38.04,38.01,38.02,30600.0,30.7428,30.759,30.7347,30.7428,30600.0
2012-12-10 13:50:00,38.02,38.02,37.99,38.01,38200.0,30.7428,30.7428,30.7186,30.7347,38200.0
2012-12-10 14:00:00,38.01,38.07,38.01,38.07,95000.0,30.7347,30.7832,30.7347,30.7832,95000.0
2012-12-10 14:10:00,38.06,38.1,38.04,38.05,62800.0,30.7752,30.8075,30.759,30.7671,62800.0
2012-12-10 14:20:00,38.04,38.04,37.99,38.0,58700.0,30.759,30.759,30.7186,30.7266,58700.0
2012-12-10 14:30:00,38.0,38.01,37.95,37.96,86100.0,30.7266,30.7347,30.6862,30.6943,86100.0
2012-12-10 14:40:00,37.96,37.97,37.94,37.96,60700.0,30.6943,30.7024,30.6781,30.6943,60700.0
2012-12-10 14:50:00,37.96,38.03,37.96,38.0,79100.0,30.6943,30.7509,30.6943,30.7266,79100.0
2012-12-10 15:00:00,38.0,38.02,38.0,38.01,46200.0,30.7266,30.7428,30.7266,30.7347,46200.0
2012-12-10 15:10:00,38.01,38.02,37.95,37.98,76900.0,30.7347,30.7428,30.6862,30.7105,76900.0
2012-12-10 15:20:00,37.97,38.0,37.93,38.0,67500.0,30.7024,30.7266,30.67,30.7266,67500.0
2012-12-10 15:30:00,38.0,38.02,37.97,38.0,75000.0,30.7266,30.7428,30.7024,30.7266,75000.0
2012-12-10 15:40:00,37.99,38.0,37.92,37.92,80600.0,30.7186,30.7266,30.662,30.662,80600.0
2012-12-10 15:50:00,37.93,37.94,37.85,37.88,268100.0,30.67,30.6781,30.6054,30.6296,268100.0
2012-12-11 09:30:00,38.03,38.04,37.93,38.04,88500.0,30.7509,30.759,30.67,30.759,88500.0
2012-12-11 09:40:00,38.04,38.07,37.9,37.91,81000.0,30.759,30.7832,30.6458,30.6539,81000.0
2012-12-11 09:50:00,37.91,38.06,37.9,38.06,39100.0,30.6539,30.7752,30.6458,30.7752,39100.0
2012-12-11 10:00:00,38.07,38.1,38.02,38.04,99000.0,30.7832,30.8075,30.7428,30.759,99000.0
2012-12-11 10:10:00,38.04,38.09,38.04,38.06,33500.0,30.759,30.7994,30.759,30.7752,33500.0
2012-12-11 10:20:00,38.06,38.06,38.01,38.02,33900.0,30.7752,30.7752,30.7347,30.7428,33900.0
2012-12-11 10:30:00,38.01,38.06,38.01,38.05,39600.0,30.7347,30.7752,30.7347,30.7671,39600.0
2012-12-11 10:40:00,38.06,38.1,38.05,38.05,36400.0,30.7752,30.8075,30.7671,30.7671,36400.0
2012-12-11 10:50:00,38.05,38.07,37.97,38.0,45400.0,30.7671,30.7832,30.7024,30.7266,45400.0
2012-12-11 11:00:00,38.0,38.01,37.96,37.98,31200.0,30.7266,30.7347,30.6943,30.7105,31200.0
2012-12-11 11:10:00,37.99,38.03,37.98,37.98,73400.0,30.7186,30.7509,30.7105,30.7105,73400.0
2012-12-11 11:20:00,37.99,38.12,37.98,38.03,77800.0,30.7186,30.8237,30.7105,30.7509,77800.0
2012-12-11 11:30:00,38.04,38.06,38.02,38.03,48300.0,30.759,30.7752,30.7428,30.7509,48300.0
2012-12-11 11:40:00,38.03,38.06,38.03,38.06,35000.0,30.7509,30.7752,30.7509,30.7752,35000.0
2012-12-11 11:50:00,38.05,38.07,38.0,38.02,19700.0,30.7671,30.7832,30.7266,30.7428,19700.0
2012-12-11 12:00:00,38.02,38.04,37.95,37.96,47500.0,30.7428,30.759,30.6862,30.6943,47500.0
2012-12-11 12:10:00,37.95,38.0,37.94,37.95,35400.0,30.6862,30.7266,30.6781,30.6862,35400.0
2012-12-11 12:20:00,37.95,38.0,37.95,38.0,24600.0,30.6862,30.7266,30.6862,30.7266,24600.0
2012-12-11 12:30:00,37.99,38.01,37.97,37.98,38700.0,30.7186,30.7347,30.7024,30.7105,38700.0
2012-12-11 12:40:00,37.97,37.99,37.97,37.99,54700.0,30.7024,30.7186,30.7024,30.7186,54700.0
2012-12-11 12:50:00,37.98,38.0,37.97,37.98,42800.0,30.7105,30.7266,30.7024,30.7105,42800.0
2012-12-11 13:00:00,37.98,38.0,37.96,37.97,26800.0,30.7105,30.7266,30.6943,30.7024,26800.0
2012-12-11 13:10:00,37.97,38.0,37.96,37.99,56700.0,30.7024,30.7266,30.6943,30.7186,56700.0
2012-12-11 13:20:00,37.98,37.99,37.95,37.96,79600.0,30.7105,30.7186,30.6862,30.6943,79600.0
2012-12-11 13:30:00,37.95,37.96,37.89,37.9,49900.0,30.6862,30.6943,30.6377,30.6458,49900.0
2012-12-11 13:40:00,37.89,37.91,37.88,37.89,38700.0,30.6377,30.6539,30.6296,30.6377,38700.0
2012-12-11 13:50:00,37.88,37.89,37.86,37.87,34800.0,30.6296,30.6377,30.6134,30.6215,34800.0
2012-12-11 14:00:00,37.87,37.89,37.87,37.89,31100.0,30.6215,30.6377,30.6215,30.6377,31100.0
2012-12-11 14:10:00,37.89,37.9,37.88,37.9,18900.0,30.6377,30.6458,30.6296,30.6458,18900.0
2012-12-11 14:20:00,37.9,37.92,37.89,37.91,25000.0,30.6458,30.662,30.6377,30.6539,25000.0
2012-12-11 14:30:00,37.91,37.92,37.88,37.9,24400.0,30.6539,30.662,30.6296,30.6458,24400.0
2012-12-11 14:40:00,37.89,37.91,37.8,37.82,40900.0,30.6377,30.6539,30.5649,30.5811,40900.0
2012-12-11 14:50:00,37.81,37.83,37.75,37.79,60700.0,30.573,30.5892,30.5245,30.5568,60700.0
2012-12-11 15:00:00,37.79,37.79,37.75,37.76,31000.0,30.5568,30.5568,30.5245,30.5326,31000.0
2012-12-11 15:10:00,37.76,37.77,37.73,37.75,36200.0,30.5326,30.5407,30.5083,30.5245,36200.0
2012-12-11 15:20:00,37.76,37.79,37.74,37.78,42200.0,30.5326,30.5568,30.5164,30.5487,42200.0
2012-12-11 15:30:00,37.78,37.82,37.77,37.8,49200.0,30.5487,30.5811,30.5407,30.5649,49200.0
2012-12-11 15:40:00,37.8,37.86,37.8,37.85,61400.0,30.5649,30.6134,30.5649,30.6054,61400.0
2012-12-11 15:50:00,37.85,37.87,37.81,37.84,220300.0,30.6054,30.6215,30.573,30.5973,220300.0
2012-12-12 09:30:00,38.25,38.41,38.16,38.27,408600.0,30.9288,31.0582,30.856,30.945,408600.0
2012-12-12 09:40:00,38.27,38.27,38.08,38.09,180800.0,30.945,30.945,30.7913,30.7994,180800.0
2012-12-12 09:50:00,38.09,38.12,37.98,38.01,81000.0,30.7994,30.8237,30.7105,30.7347,81000.0
2012-12-12 10:00:00,38.0,38.01,37.91,37.95,130300.0,30.7266,30.7347,30.6539,30.6862,130300.0
2012-12-12 10:10:00,37.96,38.01,37.94,37.95,71900.0,30.6943,30.7347,30.6781,30.6862,71900.0
2012-12-12 10:20:00,37.95,38.0,37.95,37.95,68800.0,30.6862,30.7266,30.6862,30.6862,68800.0
2012-12-12 10:30:00,37.95,37.96,37.91,37.91,46000.0,30.6862,30.6943,30.6539,30.6539,46000.0
2012-12-12 10:40:00,37.91,37.92,37.88,37.89,79300.0,30.6539,30.662,30.6296,30.6377,79300.0
2012-12-12 10:50:00,37.89,37.9,37.87,37.89,53100.0,30.6377,30.6458,30.6215,30.6377,53100.0
2012-12-12 11:00:00,37.88,37.88,37.8,37.83,128800.0,30.6296,30.6296,30.5649,30.5892,128800.0
2012-12-12 11:10:00,37.83,37.85,37.78,37.82,137200.0,30.5892,30.6054,30.5487,30.5811,137200.0
2012-12-12 11:20:00,37.82,37.96,37.82,37.96,97700.0,30.5811,30.6943,30.5811,30.6943,97700.0
2012-12-12 11:30:00,37.95,38.04,37.91,38.04,110800.0,30.6862,30.759,30.6539,30.759,110800.0
2012-12-12 11:40:00,38.05,38.07,38.04,38.07,35700.0,30.7671,30.7832,30.759,30.7832,35700.0
2012-12-12 11:50:00,38.07,38.08,37.96,37.96,47500.0,30.7832,30.7913,30.6943,30.6943,47500.0
2012-12-12 12:00:00,37.97,38.01,37.96,38.01,27000.0,30.7024,30.7347,30.6943,30.7347,27000.0
2012-12-12 12:10:00,38.01,38.01,37.95,38.01,23800.0,30.7347,30.7347,30.6862,30.7347,23800.0
2012-12-12 12:20:00,38.01,38.06,37.98,38.03,46700.0,30.7347,30.7752,30.7105,30.7509,46700.0
2012-12-12 12:30:00,38.04,38.09,37.92,38.01,92400.0,30.759,30.7994,30.662,30.7347,92400.0
2012-12-12 12:40:00,38.02,38.06,37.97,38.02,91000.0,30.7428,30.7752,30.7024,30.7428,91000.0
2012-12-12 12:50:00,38.02,38.12,38.02,38.1,84800.0,30.7428,30.8237,30.7428,30.8075,84800.0
2012-12-12 13:00:00,38.1,38.14,38.05,38.06,37500.0,30.8075,30.8398,30.7671,30.7752,37500.0
2012-12-12 13:10:00,38.06,38.09,38.04,38.07,36200.0,30.7752,30.7994,30.759,30.7832,36200.0
2012-12-12 13:20:00,38.08,38.15,38.08,38.12,50700.0,30.7913,30.8479,30.7913,30.8237,50700.0
2012-12-12 13:30:00,38.12,38.14,38.06,38.08,63000.0,30.8237,30.8398,30.7752,30.7913,63000.0
2012-12-12 13:40:00,38.09,38.14,38.08,38.14,22500.0,30.7994,30.8398,30.7913,30.8398,22500.0
2012-12-12 13:50:00,38.15,38.23,38.14,38.22,29300.0,30.8479,30.9126,30.8398,30.9045,29300.0
2012-12-12 14:00:00,38.22,38.26,38.2,38.22,39900.0,30.9045,30.9369,30.8884,30.9045,39900.0
2012-12-12 14:10:00,38.23,38.24,38.21,38.21,20900.0,30.9126,30.9207,30.8964,30.8964,20900.0
2012-12-12 14:20:00,38.21,38.23,38.14,38.14,58400.0,30.8964,30.9126,30.8398,30.8398,58400.0
2012-12-12 14:30:00,38.14,38.16,38.11,38.11,64500.0,30.8398,30.856,30.8156,30.8156,64500.0
2012-12-12 14:40:00,38.11,38.12,38.09,38.11,69000.0,30.8156,30.8237,30.7994,30.8156,69000.0
2012-12-12 14:50:00,38.11,38.15,38.11,38.14,36400.0,30.8156,30.8479,30.8156,30.8398,36400.0
2012-12-12 15:00:00,38.14,38.14,38.05,38.09,52400.0,30.8398,30.8398,30.7671,30.7994,52400.0
2012-12-12 15:10:00,38.1,38.12,38.04,38.11,90300.0,30.8075,30.8237,30.759,30.8156,90300.0
2012-12-12 15:20:00,38.11,38.12,38.03,38.06,70600.0,30.8156,30.8237,30.7509,30.7752,70600.0
2012-12-12 15:30:00,38.06,38.09,37.93,37.94,162500.0,30.7752,30.7994,30.67,30.6781,162500.0
2012-12-12 15:40:00,37.93,37.99,37.84,37.92,170500.0,30.67,30.7186,30.5973,30.662,170500.0
2012-12-12 15:50:00,37.91,37.92,37.84,37.88,309200.0,30.6539,30.662,30.5973,30.6296,309200.0
2012-12-13 09:30:00,37.91,38.2,37.9,38.2,163400.0,30.6539,30.8884,30.6458,30.8884,163400.0
2012-12-13 09:40:00,38.2,38.21,38.16,38.21,112000.0,30.8884,30.8964,30.856,30.8964,112000.0
2012-12-13 09:50:00,38.21,38.28,38.2,38.25,106300.0,30.8964,30.953,30.8884,30.9288,106300.0
2012-12-13 10:00:00,38.25,38.31,38.17,38.3,79300.0,30.9288,30.9773,30.8641,30.9692,79300.0
2012-12-13 10:10:00,38.3,38.32,38.27,38.29,78300.0,30.9692,30.9854,30.945,30.9611,78300.0
2012-12-13 10:20:00,38.29,38.31,38.27,38.31,44800.0,30.9611,30.9773,30.945,30.9773,44800.0
2012-12-13 10:30:00,38.3,38.32,38.19,38.19,63000.0,30.9692,30.9854,30.8803,30.8803,63000.0
2012-12-13 10:40:00,38.19,38.19,38.05,38.08,79100.0,30.8803,30.8803,30.7671,30.7913,79100.0
2012-12-13 10:50:00,38.08,38.12,38.05,38.07,76600.0,30.7913,30.8237,30.7671,30.7832,76600.0
2012-12-13 11:00:00,38.07,38.09,37.99,38.01,86800.0,30.7832,30.7994,30.7186,30.7347,86800.0
2012-12-13 11:10:00,38.0,38.01,37.94,38.01,93300.0,30.7266,30.7347,30.6781,30.7347,93300.0
2012-12-13 11:20:00,38.0,38.02,37.95,38.0,46900.0,30.7266,30.7428,30.6862,30.7266,46900.0
2012-12-13 11:30:00,38.0,38.03,37.97,37.97,72700.0,30.7266,30.7509,30.7024,30.7024,72700.0
2012-12-13 11:40:00,37.97,37.98,37.93,37.95,29200.0,30.7024,30.7105,30.67,30.6862,29200.0
2012-12-13 11:50:00,37.95,37.98,37.93,37.96,28500.0,30.6862,30.7105,30.67,30.6943,28500.0
2012-12-13 12:00:00,37.96,37.97,37.95,37.96,30400.0,30.6943,30.7024,30.6862,30.6943,30400.0
2012-12-13 12:10:00,37.95,37.97,37.81,37.82,64600.0,30.6862,30.7024,30.573,30.5811,64600.0
2012-12-13 12:20:00,37.83,37.86,37.77,37.77,46000.0,30.5892,30.6134,30.5407,30.5407,46000.0
2012-12-13 12:30:00,37.77,37.81,37.74,37.74,58800.0,30.5407,30.573,30.5164,30.5164,58800.0
2012-12-13 12:40:00,37.75,37.75,37.65,37.73,39300.0,30.5245,30.5245,30.4436,30.5083,39300.0
2012-12-13 12:50:00,37.73,37.77,37.73,37.74,31400.0,30.5083,30.5407,30.5083,30.5164,31400.0
2012-12-13 13:00:00,37.74,37.74,37.66,37.66,93500.0,30.5164,30.5164,30.4517,30.4517,93500.0
2012-12-13 13:10:00,37.66,37.71,37.63,37.68,55800.0,30.4517,30.4921,30.4275,30.4679,55800.0
2012-12-13 13:20:00,37.68,37.78,37.68,37.74,44000.0,30.4679,30.5487,30.4679,30.5164,44000.0
2012-12-13 13:30:00,37.75,37.76,37.75,37.75,54200.0,30.5245,30.5326,30.5245,30.5245,54200.0
2012-12-13 13:40:00,37.75,37.76,37.73,37.74,45500.0,30.5245,30.5326,30.5083,30.5164,45500.0
2012-12-13 13:50:00,37.74,37.75,37.71,37.72,55100.0,30.5164,30.5245,30.4921,30.5002,55100.0
2012-12-13 14:00:00,37.73,37.73,37.65,37.68,59600.0,30.5083,30.5083,30.4436,30.4679,59600.0
2012-12-13 14:10:00,37.67,37.68,37.64,37.66,30300.0,30.4598,30.4679,30.4355,30.4517,30300.0
2012-12-13 14:20:00,37.66,37.67,37.62,37.65,70000.0,30.4517,30.4598,30.4194,30.4436,70000.0
2012-12-13 14:30:00,37.65,37.7,37.64,37.69,37200.0,30.4436,30.4841,30.4355,30.476,37200.0
2012-12-13 14:40:00,37.69,37.7,37.68,37.69,45900.0,30.476,30.4841,30.4679,30.476,45900.0
2012-12-13 14:50:00,37.69,37.7,37.69,37.69,14700.0,30.476,30.4841,30.476,30.476,14700.0
2012-12-13 15:00:00,37.69,37.71,37.69,37.69,52900.0,30.476,30.4921,30.476,30.476,52900.0
2012-12-13 15:10:00,37.69,37.7,37.66,37.66,39000.0,30.476,30.4841,30.4517,30.4517,39000.0
2012-12-13 15:20:00,37.67,37.68,37.63,37.63,73200.0,30.4598,30.4679,30.4275,30.4275,73200.0
2012-12-13 15:30:00,37.63,37.78,37.63,37.76,80900.0,30.4275,30.5487,30.4275,30.5326,80900.0
2012-12-13 15:40:00,37.76,37.82,37.76,37.77,128900.0,30.5326,30.5811,30.5326,30.5407,128900.0
2012-12-13 15:50:00,37.78,37.79,37.7,37.72,177100.0,30.5487,30.5568,30.4841,30.5002,177100.0
2012-12-14 09:30:00,37.93,38.08,37.88,38.04,148500.0,30.67,30.7913,30.6296,30.759,148500.0
2012-12-14 09:40:00,38.04,38.07,37.99,38.02,54200.0,30.759,30.7832,30.7186,30.7428,54200.0
2012-12-14 09:50:00,38.02,38.03,37.92,37.93,65800.0,30.7428,30.7509,30.662,30.67,65800.0
2012-12-14 10:00:00,37.92,37.96,37.85,37.88,128300.0,30.662,30.6943,30.6054,30.6296,128300.0
2012-12-14 10:10:00,37.88,37.93,37.83,37.85,44500.0,30.6296,30.67,30.5892,30.6054,44500.0
2012-12-14 10:20:00,37.85,37.86,37.83,37.84,56600.0,30.6054,30.6134,30.5892,30.5973,56600.0
2012-12-14 10:30:00,37.84,37.87,37.83,37.87,48700.0,30.5973,30.6215,30.5892,30.6215,48700.0
2012-12-14 10:40:00,37.87,37.87,37.8,37.85,94000.0,30.6215,30.6215,30.5649,30.6054,94000.0
2012-12-14 10:50:00,37.86,37.96,37.86,37.95,68100.0,30.6134,30.6943,30.6134,30.6862,68100.0
2012-12-14 11:00:00,37.94,38.0,37.93,37.99,41900.0,30.6781,30.7266,30.67,30.7186,41900.0
2012-12-14 11:10:00,37.98,38.0,37.95,37.98,31600.0,30.7105,30.7266,30.6862,30.7105,31600.0
2012-12-14 11:20:00,37.97,37.98,37.91,37.93,31500.0,30.7024,30.7105,30.6539,30.67,31500.0
2012-12-14 11:30:00,37.92,37.93,37.83,37.84,26700.0,30.662,30.67,30.5892,30.5973,26700.0
2012-12-14 11:40:00,37.85,37.88,37.84,37.84,16500.0,30.6054,30.6296,30.5973,30.5973,16500.0
2012-12-14 11:50:00,37.83,37.84,37.82,37.83,19300.0,30.5892,30.5973,30.5811,30.5892,19300.0
2012-12-14 12:00:00,37.84,37.88,37.83,37.88,25100.0,30.5973,30.6296,30.5892,30.6296,25100.0
2012-12-14 12:10:00,37.88,37.91,37.87,37.88,42400.0,30.6296,30.6539,30.6215,30.6296,42400.0
2012-12-14 12:20:00,37.87,37.92,37.87,37.91,30800.0,30.6215,30.662,30.6215,30.6539,30800.0
2012-12-14 12:30:00,37.91,37.91,37.85,37.85,15100.0,30.6539,30.6539,30.6054,30.6054,15100.0
2012-12-14 12:40:00,37.86,37.87,37.84,37.84,28500.0,30.6134,30.6215,30.5973,30.5973,28500.0
2012-12-14 12:50:00,37.83,37.84,37.82,37.82,6000.0,30.5892,30.5973,30.5811,30.5811,6000.0
2012-12-14 13:00:00,37.82,37.82,37.77,37.8,40500.0,30.5811,30.5811,30.5407,30.5649,40500.0
2012-12-14 13:10:00,37.79,37.79,37.73,37.74,24800.0,30.5568,30.5568,30.5083,30.5164,24800.0
2012-12-14 13:20:00,37.74,37.77,37.73,37.77,9400.0,30.5164,30.5407,30.5083,30.5407,9400.0
2012-12-14 13:30:00,37.77,37.8,37.75,37.8,24800.0,30.5407,30.5649,30.5245,30.5649,24800.0
2012-12-14 13:40:00,37.8,37.81,37.77,37.8,43000.0,30.5649,30.573,30.5407,30.5649,43000.0
2012-12-14 13:50:00,37.79,37.8,37.78,37.8,23100.0,30.5568,30.5649,30.5487,30.5649,23100.0
2012-12-14 14:00:00,37.79,37.8,37.79,37.8,19300.0,30.5568,30.5649,30.5568,30.5649,19300.0
2012-12-14 14:10:00,37.79,37.8,37.78,37.78,34600.0,30.5568,30.5649,30.5487,30.5487,34600.0
2012-12-14 14:20:00,37.78,37.81,37.78,37.78,58700.0,30.5487,30.573,30.5487,30.5487,58700.0
2012-12-14 14:30:00,37.78,37.79,37.76,37.78,25800.0,30.5487,30.5568,30.5326,30.5487,25800.0
2012-12-14 14:40:00,37.78,37.79,37.76,37.79,21000.0,30.5487,30.5568,30.5326,30.5568,21000.0
2012-12-14 14:50:00,37.79,37.8,37.76,37.78,38100.0,30.5568,30.5649,30.5326,30.5487,38100.0
2012-12-14 15:00:00,37.78,37.8,37.72,37.73,39900.0,30.5487,30.5649,30.5002,30.5083,39900.0
2012-12-14 15:10:00,37.73,37.74,37.7,37.73,34700.0,30.5083,30.5164,30.4841,30.5083,34700.0
2012-12-14 15:20:00,37.72,37.74,37.7,37.72,36700.0,30.5002,30.5164,30.4841,30.5002,36700.0
2012-12-14 15:30:00,37.72,37.76,37.71,37.73,50900.0,30.5002,30.5326,30.4921,30.5083,50900.0
2012-12-14 15:40:00,37.72,37.75,37.67,37.67,62400.0,30.5002,30.5245,30.4598,30.4598,62400.0
2012-12-14 15:50:00,37.68,37.73,37.64,37.73,171000.0,30.4679,30.5083,30.4355,30.5083,171000.0
2012-12-17 09:30:00,38.01,38.08,37.94,37.99,118100.0,30.7347,30.7913,30.6781,30.7186,118100.0
2012-12-17 09:40:00,38.0,38.06,37.96,38.01,230400.0,30.7266,30.7752,30.6943,30.7347,230400.0
2012-12-17 09:50:00,38.01,38.15,38.01,38.11,110600.0,30.7347,30.8479,30.7347,30.8156,110600.0
2012-12-17 10:00:00,38.11,38.18,38.08,38.16,217200.0,30.8156,30.8722,30.7913,30.856,217200.0
2012-12-17 10:10:00,38.17,38.24,38.16,38.23,131400.0,30.8641,30.9207,30.856,30.9126,131400.0
2012-12-17 10:20:00,38.24,38.24,38.18,38.19,173100.0,30.9207,30.9207,30.8722,30.8803,173100.0
2012-12-17 10:30:00,38.19,38.22,38.16,38.17,118100.0,30.8803,30.9045,30.856,30.8641,118100.0
2012-12-17 10:40:00,38.17,38.19,38.1,38.17,64500.0,30.8641,30.8803,30.8075,30.8641,64500.0
2012-12-17 10:50:00,38.16,38.18,38.12,38.12,48500.0,30.856,30.8722,30.8237,30.8237,48500.0
2012-12-17 11:00:00,38.13,38.15,38.12,38.15,41300.0,30.8318,30.8479,30.8237,30.8479,41300.0
2012-12-17 11:10:00,38.15,38.24,38.15,38.23,106600.0,30.8479,30.9207,30.8479,30.9126,106600.0
2012-12-17 11:20:00,38.24,38.27,38.23,38.25,65500.0,30.9207,30.945,30.9126,30.9288,65500.0
2012-12-17 11:30:00,38.25,38.32,38.24,38.29,58200.0,30.9288,30.9854,30.9207,30.9611,58200.0
2012-12-17 11:40:00,38.28,38.42,38.28,38.42,91400.0,30.953,31.0663,30.953,31.0663,91400.0
2012-12-17 11:50:00,38.41,38.42,38.39,38.41,72300.0,31.0582,31.0663,31.042,31.0582,72300.0
2012-12-17 12:00:00,38.41,38.48,38.4,38.47,90800.0,31.0582,31.1148,31.0501,31.1067,90800.0
2012-12-17 12:10:00,38.46,38.47,38.44,38.47,66800.0,31.0986,31.1067,31.0824,31.1067,66800.0
2012-12-17 12:20:00,38.46,38.66,38.45,38.64,352200.0,31.0986,31.2603,31.0905,31.2441,352200.0
2012-12-17 12:30:00,38.63,38.71,38.63,38.71,112700.0,31.2361,31.3007,31.2361,31.3007,112700.0
2012-12-17 12:40:00,38.71,38.81,38.71,38.73,171900.0,31.3007,31.3816,31.3007,31.3169,171900.0
2012-12-17 12:50:00,38.72,38.73,38.66,38.73,91800.0,31.3088,31.3169,31.2603,31.3169,91800.0
2012-12-17 13:00:00,38.72,38.76,38.69,38.7,67900.0,31.3088,31.3412,31.2846,31.2927,67900.0
2012-12-17 13:10:00,38.7,38.73,38.68,38.69,78000.0,31.2927,31.3169,31.2765,31.2846,78000.0
2012-12-17 13:20:00,38.69,38.75,38.69,38.74,84900.0,31.2846,31.3331,31.2846,31.325,84900.0
2012-12-17 13:30:00,38.74,38.75,38.6,38.61,154100.0,31.325,31.3331,31.2118,31.2199,154100.0
2012-12-17 13:40:00,38.61,38.62,38.56,38.6,65700.0,31.2199,31.228,31.1795,31.2118,65700.0
2012-12-17 13:50:00,38.59,38.66,38.59,38.65,66500.0,31.2037,31.2603,31.2037,31.2522,66500.0
2012-12-17 14:00:00,38.64,38.69,38.63,38.68,178700.0,31.2441,31.2846,31.2361,31.2765,178700.0
2012-12-17 14:10:00,38.67,38.68,38.63,38.65,45100.0,31.2684,31.2765,31.2361,31.2522,45100.0
2012-12-17 14:20:00,38.65,38.66,38.52,38.52,115800.0,31.2522,31.2603,31.1471,31.1471,115800.0
2012-12-17 14:30:00,38.52,38.53,38.43,38.44,108300.0,31.1471,31.1552,31.0743,31.0824,108300.0
2012-12-17 14:40:00,38.44,38.51,38.42,38.42,169000.0,31.0824,31.139,31.0663,31.0663,169000.0
2012-12-17 14:50:00,38.43,38.44,38.39,38.42,123200.0,31.0743,31.0824,31.042,31.0663,123200.0
2012-12-17 15:00:00,38.41,38.44,38.39,38.43,143600.0,31.0582,31.0824,31.042,31.0743,143600.0
2012-12-17 15:10:00,38.43,38.43,38.38,38.39,104300.0,31.0743,31.0743,31.0339,31.042,104300.0
2012-12-17 15:20:00,38.4,38.41,38.39,38.39,106700.0,31.0501,31.0582,31.042,31.042,106700.0
2012-12-17 15:30:00,38.4,38.47,38.39,38.46,144600.0,31.0501,31.1067,31.042,31.0986,144600.0
2012-12-17 15:40:00,38.47,38.56,38.46,38.56,220200.0,31.1067,31.1795,31.0986,31.1795,220200.0
2012-12-17 15:50:00,38.55,38.61,38.5,38.59,451500.0,31.1714,31.2199,31.1309,31.2037,451500.0
2012-12-18 09:30:00,39.0,39.05,38.91,39.0,381600.0,31.5352,31.5757,31.4625,31.5352,381600.0
2012-12-18 09:40:00,39.0,39.02,38.95,38.98,289400.0,31.5352,31.5514,31.4948,31.5191,289400.0
2012-12-18 09:50:00,38.97,39.01,38.89,38.94,245000.0,31.511,31.5433,31.4463,31.4867,245000.0
2012-12-18 10:00:00,38.94,38.98,38.9,38.95,155800.0,31.4867,31.5191,31.4544,31.4948,155800.0
2012-12-18 10:10:00,38.94,38.98,38.92,38.96,151900.0,31.4867,31.5191,31.4705,31.5029,151900.0
2012-12-18 10:20:00,38.96,39.07,38.96,39.07,139000.0,31.5029,31.5918,31.5029,31.5918,139000.0
2012-12-18 10:30:00,39.07,39.11,39.06,39.1,159200.0,31.5918,31.6242,31.5838,31.6161,159200.0
2012-12-18 10:40:00,39.1,39.35,39.09,39.35,335400.0,31.6161,31.8182,31.608,31.8182,335400.0
2012-12-18 10:50:00,39.35,39.37,39.28,39.31,150000.0,31.8182,31.8344,31.7616,31.7859,150000.0
2012-12-18 11:00:00,39.31,39.34,39.23,39.33,87600.0,31.7859,31.8102,31.7212,31.8021,87600.0
2012-12-18 11:10:00,39.33,39.47,39.33,39.45,151100.0,31.8021,31.9153,31.8021,31.8991,151100.0
2012-12-18 11:20:00,39.45,39.46,39.39,39.4,98200.0,31.8991,31.9072,31.8506,31.8587,98200.0
2012-12-18 11:30:00,39.4,39.42,39.38,39.41,54800.0,31.8587,31.8748,31.8425,31.8668,54800.0
2012-12-18 11:40:00,39.4,39.42,39.35,39.36,61300.0,31.8587,31.8748,31.8182,31.8263,61300.0
2012-12-18 11:50:00,39.36,39.38,39.26,39.32,71400.0,31.8263,31.8425,31.7455,31.794,71400.0
2012-12-18 12:00:00,39.32,39.35,39.31,39.34,43200.0,31.794,31.8182,31.7859,31.8102,43200.0
2012-12-18 12:10:00,39.33,39.36,39.28,39.32,63100.0,31.8021,31.8263,31.7616,31.794,63100.0
2012-12-18 12:20:00,39.32,39.43,39.32,39.41,56200.0,31.794,31.8829,31.794,31.8668,56200.0
2012-12-18 12:30:00,39.4,39.48,39.36,39.47,81200.0,31.8587,31.9234,31.8263,31.9153,81200.0
2012-12-18 12:40:00,39.46,39.51,39.42,39.49,88400.0,31.9072,31.9476,31.8748,31.9314,88400.0
2012-12-18 12:50:00,39.49,39.57,39.48,39.57,70400.0,31.9314,31.9961,31.9234,31.9961,70400.0
2012-12-18 13:00:00,39.56,39.56,39.46,39.51,87100.0,31.988,31.988,31.9072,31.9476,87100.0
2012-12-18 13:10:00,39.52,39.52,39.42,39.43,59500.0,31.9557,31.9557,31.8748,31.8829,59500.0
2012-12-18 13:20:00,39.42,39.43,39.37,39.43,46800.0,31.8748,31.8829,31.8344,31.8829,46800.0
2012-12-18 13:30:00,39.42,39.52,39.36,39.38,136600.0,31.8748,31.9557,31.8263,31.8425,136600.0
2012-12-18 13:40:00,39.38,39.38,39.24,39.24,99500.0,31.8425,31.8425,31.7293,31.7293,99500.0
2012-12-18 13:50:00,39.24,39.26,39.21,39.24,44500.0,31.7293,31.7455,31.705,31.7293,44500.0
2012-12-18 14:00:00,39.25,39.28,39.22,39.26,57800.0,31.7374,31.7616,31.7131,31.7455,57800.0
2012-12-18 14:10:00,39.26,39.28,39.23,39.27,44500.0,31.7455,31.7616,31.7212,31.7536,44500.0
2012-12-18 14:20:00,39.27,39.27,39.13,39.15,82100.0,31.7536,31.7536,31.6404,31.6565,82100.0
2012-12-18 14:30:00,39.15,39.18,39.14,39.16,44300.0,31.6565,31.6808,31.6484,31.6646,44300.0
2012-12-18 14:40:00,39.16,39.25,39.15,39.24,63800.0,31.6646,31.7374,31.6565,31.7293,63800.0
2012-12-18 14:50:00,39.24,39.25,39.17,39.23,70600.0,31.7293,31.7374,31.6727,31.7212,70600.0
2012-12-18 15:00:00,39.21,39.3,39.2,39.25,96800.0,31.705,31.7778,31.697,31.7374,96800.0
2012-12-18 15:10:00,39.25,39.26,39.21,39.23,60200.0,31.7374,31.7455,31.705,31.7212,60200.0
2012-12-18 15:20:00,39.23,39.27,39.18,39.19,73300.0,31.7212,31.7536,31.6808,31.6889,73300.0
2012-12-18 15:30:00,39.18,39.25,39.15,39.25,108400.0,31.6808,31.7374,31.6565,31.7374,108400.0
2012-12-18 15:40:00,39.25,39.27,39.2,39.27,207900.0,31.7374,31.7536,31.697,31.7536,207900.0
2012-12-18 15:50:00,39.27,39.34,39.26,39.32,279600.0,31.7536,31.8102,31.7455,31.794,279600.0
2012-12-19 09:30:00,39.95,39.95,39.84,39.86,184100.0,32.3034,32.3034,32.2145,32.2306,184100.0
2012-12-19 09:40:00,39.87,39.91,39.78,39.83,153400.0,32.2387,32.2711,32.1659,32.2064,153400.0
2012-12-19 09:50:00,39.83,39.86,39.75,39.81,206600.0,32.2064,32.2306,32.1417,32.1902,206600.0
2012-12-19 10:00:00,39.81,39.91,39.79,39.85,220700.0,32.1902,32.2711,32.174,32.2225,220700.0
2012-12-19 10:10:00,39.85,39.85,39.56,39.6,162900.0,32.2225,32.2225,31.988,32.0204,162900.0
2012-12-19 10:20:00,39.6,39.64,39.58,39.6,82000.0,32.0204,32.0527,32.0042,32.0204,82000.0
2012-12-19 10:30:00,39.6,39.64,39.58,39.61,110100.0,32.0204,32.0527,32.0042,32.0285,110100.0
2012-12-19 10:40:00,39.62,39.62,39.54,39.6,88900.0,32.0366,32.0366,31.9719,32.0204,88900.0
2012-12-19 10:50:00,39.6,39.63,39.54,39.54,110800.0,32.0204,32.0447,31.9719,31.9719,110800.0
2012-12-19 11:00:00,39.54,39.55,39.5,39.54,90400.0,31.9719,31.98,31.9395,31.9719,90400.0
2012-12-19 11:10:00,39.55,39.56,39.39,39.42,141400.0,31.98,31.988,31.8506,31.8748,141400.0
2012-12-19 11:20:00,39.41,39.48,39.36,39.47,100400.0,31.8668,31.9234,31.8263,31.9153,100400.0
2012-12-19 11:30:00,39.48,39.56,39.47,39.55,81300.0,31.9234,31.988,31.9153,31.98,81300.0
2012-12-19 11:40:00,39.54,39.57,39.49,39.5,53600.0,31.9719,31.9961,31.9314,31.9395,53600.0
2012-12-19 11:50:00,39.5,39.51,39.42,39.46,102500.0,31.9395,31.9476,31.8748,31.9072,102500.0
2012-12-19 12:00:00,39.46,39.47,39.31,39.33,102700.0,31.9072,31.9153,31.7859,31.8021,102700.0
2012-12-19 12:10:00,39.33,39.35,39.28,39.3,95200.0,31.8021,31.8182,31.7616,31.7778,95200.0
2012-12-19 12:20:00,39.3,39.41,39.29,39.41,64600.0,31.7778,31.8668,31.7697,31.8668,64600.0
2012-12-19 12:30:00,39.4,39.42,39.37,39.42,57600.0,31.8587,31.8748,31.8344,31.8748,57600.0
2012-12-19 12:40:00,39.41,39.5,39.41,39.5,59500.0,31.8668,31.9395,31.8668,31.9395,59500.0
2012-12-19 12:50:00,39.5,39.53,39.38,39.39,125700.0,31.9395,31.9638,31.8425,31.8506,125700.0
2012-12-19 13:00:00,39.4,39.41,39.33,39.33,68200.0,31.8587,31.8668,31.8021,31.8021,68200.0
2012-12-19 13:10:00,39.32,39.34,39.29,39.3,92500.0,31.794,31.8102,31.7697,31.7778,92500.0
2012-12-19 13:20:00,39.3,39.31,39.27,39.28,60700.0,31.7778,31.7859,31.7536,31.7616,60700.0
2012-12-19 13:30:00,39.27,39.29,39.25,39.26,86700.0,31.7536,31.7697,31.7374,31.7455,86700.0
2012-12-19 13:40:00,39.27,39.27,39.2,39.21,67300.0,31.7536,31.7536,31.697,31.705,67300.0
2012-12-19 13:50:00,39.22,39.22,39.18,39.18,99500.0,31.7131,31.7131,31.6808,31.6808,99500.0
2012-12-19 14:00:00,39.19,39.2,39.12,39.17,89500.0,31.6889,31.697,31.6323,31.6727,89500.0
2012-12-19 14:10:00,39.17,39.18,39.12,39.17,117400.0,31.6727,31.6808,31.6323,31.6727,117400.0
2012-12-19 14:20:00,39.16,39.35,39.15,39.35,92000.0,31.6646,31.8182,31.6565,31.8182,92000.0
2012-12-19 14:30:00,39.34,39.35,39.27,39.34,133200.0,31.8102,31.8182,31.7536,31.8102,133200.0
2012-12-19 14:40:00,39.34,39.35,39.29,39.3,88300.0,31.8102,31.8182,31.7697,31.7778,88300.0
2012-12-19 14:50:00,39.31,39.31,39.23,39.27,88900.0,31.7859,31.7859,31.7212,31.7536,88900.0
2012-12-19 15:00:00,39.27,39.31,39.26,39.28,85000.0,31.7536,31.7859,31.7455,31.7616,85000.0
2012-12-19 15:10:00,39.29,39.29,39.17,39.17,99300.0,31.7697,31.7697,31.6727,31.6727,99300.0
2012-12-19 15:20:00,39.18,39.28,39.17,39.25,114500.0,31.6808,31.7616,31.6727,31.7374,114500.0
2012-12-19 15:30:00,39.25,39.26,39.16,39.22,245600.0,31.7374,31.7455,31.6646,31.7131,245600.0
2012-12-19 15:40:00,39.22,39.22,39.11,39.11,278800.0,31.7131,31.7131,31.6242,31.6242,278800.0
2012-12-19 15:50:00,39.11,39.12,39.0,39.04,564000.0,31.6242,31.6323,31.5352,31.5676,564000.0
2012-12-20 09:30:00,37.41,37.7,37.12,37.26,1057000.0,30.2496,30.4841,30.0151,30.1283,1057000.0
2012-12-20 09:40:00,37.26,37.29,36.89,37.24,850400.0,30.1283,30.1525,29.8291,30.1121,850400.0
2012-12-20 09:50:00,37.23,37.47,37.05,37.29,297800.0,30.104,30.2981,29.9585,30.1525,297800.0
2012-12-20 10:00:00,37.34,37.42,37.25,37.36,209500.0,30.193,30.2577,30.1202,30.2091,209500.0
2012-12-20 10:10:00,37.35,37.37,37.18,37.23,477000.0,30.2011,30.2172,30.0636,30.104,477000.0
2012-12-20 10:20:00,37.23,37.27,36.86,36.93,522500.0,30.104,30.1364,29.8048,29.8614,522500.0
2012-12-20 10:30:00,36.92,37.5,36.9,37.28,583700.0,29.8534,30.3223,29.8372,30.1445,583700.0
2012-12-20 10:40:00,37.28,37.32,37.02,37.15,403900.0,30.1445,30.1768,29.9342,30.0393,403900.0
2012-12-20 10:50:00,37.15,37.2,36.77,36.8,459000.0,30.0393,30.0798,29.7321,29.7563,459000.0
2012-12-20 11:00:00,36.8,36.99,36.7,36.98,501800.0,29.7563,29.91,29.6755,29.9019,501800.0
2012-12-20 11:10:00,36.97,37.05,36.69,36.7,276200.0,29.8938,29.9585,29.6674,29.6755,276200.0
2012-12-20 11:20:00,36.71,37.1,36.7,37.07,405200.0,29.6836,29.9989,29.6755,29.9746,405200.0
2012-12-20 11:30:00,37.07,37.07,36.7,36.76,265400.0,29.9746,29.9746,29.6755,29.724,265400.0
2012-12-20 11:40:00,36.76,36.76,36.57,36.65,170500.0,29.724,29.724,29.5703,29.635,170500.0
2012-12-20 11:50:00,36.66,36.83,36.59,36.77,205100.0,29.6431,29.7806,29.5865,29.7321,205100.0
2012-12-20 12:00:00,36.77,37.0,36.77,36.99,149900.0,29.7321,29.918,29.7321,29.91,149900.0
2012-12-20 12:10:00,37.0,37.0,36.8,36.8,240000.0,29.918,29.918,29.7563,29.7563,240000.0
2012-12-20 12:20:00,36.8,36.92,36.71,36.92,181800.0,29.7563,29.8534,29.6836,29.8534,181800.0
2012-12-20 12:30:00,36.92,36.95,36.81,36.89,126100.0,29.8534,29.8776,29.7644,29.8291,126100.0
2012-12-20 12:40:00,36.88,36.88,36.64,36.67,129300.0,29.821,29.821,29.6269,29.6512,129300.0
2012-12-20 12:50:00,36.66,36.73,36.58,36.69,147200.0,29.6431,29.6997,29.5784,29.6674,147200.0
2012-12-20 13:00:00,36.68,36.77,36.67,36.71,127500.0,29.6593,29.7321,29.6512,29.6836,127500.0
2012-12-20 13:10:00,36.71,36.88,36.67,36.82,197200.0,29.6836,29.821,29.6512,29.7725,197200.0
2012-12-20 13:20:00,36.82,37.02,36.82,37.01,139900.0,29.7725,29.9342,29.7725,29.9261,139900.0
2012-12-20 13:30:00,37.0,37.05,36.99,37.05,247800.0,29.918,29.9585,29.91,29.9585,247800.0
2012-12-20 13:40:00,37.04,37.27,36.98,37.08,201600.0,29.9504,30.1364,29.9019,29.9827,201600.0
2012-12-20 13:50:00,37.08,37.15,37.03,37.08,121800.0,29.9827,30.0393,29.9423,29.9827,121800.0
2012-12-20 14:00:00,37.08,37.1,37.03,37.04,173100.0,29.9827,29.9989,29.9423,29.9504,173100.0
2012-12-20 14:10:00,37.05,37.22,37.04,37.19,100800.0,29.9585,30.0959,29.9504,30.0717,100800.0
2012-12-20 14:20:00,37.19,37.23,37.13,37.23,110400.0,30.0717,30.104,30.0232,30.104,110400.0
2012-12-20 14:30:00,37.22,37.26,37.06,37.06,144900.0,30.0959,30.1283,29.9666,29.9666,144900.0
2012-12-20 14:40:00,37.07,37.17,36.96,37.12,216600.0,29.9746,30.0555,29.8857,30.0151,216600.0
2012-12-20 14:50:00,37.12,37.32,37.09,37.31,199400.0,30.0151,30.1768,29.9908,30.1687,199400.0
2012-12-20 15:00:00,37.31,37.31,37.16,37.24,224900.0,30.1687,30.1687,30.0474,30.1121,224900.0
2012-12-20 15:10:00,37.24,37.24,37.19,37.2,236700.0,30.1121,30.1121,30.0717,30.0798,236700.0
2012-12-20 15:20:00,37.19,37.27,37.15,37.19,291800.0,30.0717,30.1364,30.0393,30.0717,291800.0
2012-12-20 15:30:00,37.19,37.19,36.97,36.98,347200.0,30.0717,30.0717,29.8938,29.9019,347200.0
2012-12-20 15:40:00,36.98,37.0,36.84,36.89,406300.0,29.9019,29.918,29.7887,29.8291,406300.0
2012-12-20 15:50:00,36.89,37.01,36.89,36.99,626900.0,29.8291,29.9261,29.8291,29.91,626900.0
2012-12-21 09:30:00,37.5,37.51,37.08,37.44,1417600.0,30.3223,30.3304,29.9827,30.2738,1417600.0
2012-12-21 09:40:00,37.44,37.59,37.39,37.49,411600.0,30.2738,30.3951,30.2334,30.3143,411600.0
2012-12-21 09:50:00,37.49,37.62,37.4,37.61,321900.0,30.3143,30.4194,30.2415,30.4113,321900.0
2012-12-21 10:00:00,37.62,37.62,37.51,37.58,196600.0,30.4194,30.4194,30.3304,30.387,196600.0
2012-12-21 10:10:00,37.58,37.79,37.58,37.74,189100.0,30.387,30.5568,30.387,30.5164,189100.0
2012-12-21 10:20:00,37.74,37.75,37.47,37.52,128000.0,30.5164,30.5245,30.2981,30.3385,128000.0
2012-12-21 10:30:00,37.52,37.56,37.39,37.4,111800.0,30.3385,30.3709,30.2334,30.2415,111800.0
2012-12-21 10:40:00,37.4,37.42,37.35,37.41,94700.0,30.2415,30.2577,30.2011,30.2496,94700.0
2012-12-21 10:50:00,37.4,37.48,37.36,37.36,126300.0,30.2415,30.3062,30.2091,30.2091,126300.0
2012-12-21 11:00:00,37.36,37.38,37.3,37.3,147300.0,30.2091,30.2253,30.1606,30.1606,147300.0
2012-12-21 11:10:00,37.29,37.37,37.27,37.3,151400.0,30.1525,30.2172,30.1364,30.1606,151400.0
2012-12-21 11:20:00,37.3,37.3,37.26,37.28,142400.0,30.1606,30.1606,30.1283,30.1445,142400.0
2012-12-21 11:30:00,37.28,37.28,37.15,37.18,121900.0,30.1445,30.1445,30.0393,30.0636,121900.0
2012-12-21 11:40:00,37.18,37.22,37.11,37.12,67700.0,30.0636,30.0959,30.007,30.0151,67700.0
2012-12-21 11:50:00,37.12,37.13,37.02,37.11,57300.0,30.0151,30.0232,29.9342,30.007,57300.0
2012-12-21 12:00:00,37.11,37.14,37.05,37.06,58300.0,30.007,30.0312,29.9585,29.9666,58300.0
2012-12-21 12:10:00,37.06,37.07,36.99,37.04,71100.0,29.9666,29.9746,29.91,29.9504,71100.0
2012-12-21 12:20:00,37.04,37.05,36.98,37.0,35600.0,29.9504,29.9585,29.9019,29.918,35600.0
2012-12-21 12:30:00,36.99,37.0,36.96,36.97,104900.0,29.91,29.918,29.8857,29.8938,104900.0
2012-12-21 12:40:00,36.98,36.98,36.89,36.97,131700.0,29.9019,29.9019,29.8291,29.8938,131700.0
2012-12-21 12:50:00,36.97,37.04,36.94,37.01,105300.0,29.8938,29.9504,29.8695,29.9261,105300.0
2012-12-21 13:00:00,37.02,37.08,36.99,36.99,53500.0,29.9342,29.9827,29.91,29.91,53500.0
2012-12-21 13:10:00,36.99,37.02,36.96,36.99,46600.0,29.91,29.9342,29.8857,29.91,46600.0
2012-12-21 13:20:00,37.0,37.05,36.99,37.04,46100.0,29.918,29.9585,29.91,29.9504,46100.0
2012-12-21 13:30:00,37.04,37.08,37.01,37.08,42900.0,29.9504,29.9827,29.9261,29.9827,42900.0
2012-12-21 13:40:00,37.08,37.17,37.07,37.13,63500.0,29.9827,30.0555,29.9746,30.0232,63500.0
2012-12-21 13:50:00,37.13,37.14,37.06,37.13,53900.0,30.0232,30.0312,29.9666,30.0232,53900.0
2012-12-21 14:00:00,37.12,37.15,37.07,37.09,67800.0,30.0151,30.0393,29.9746,29.9908,67800.0
2012-12-21 14:10:00,37.09,37.1,37.04,37.05,44600.0,29.9908,29.9989,29.9504,29.9585,44600.0
2012-12-21 14:20:00,37.05,37.05,36.99,37.02,61900.0,29.9585,29.9585,29.91,29.9342,61900.0
2012-12-21 14:30:00,37.02,37.07,37.02,37.07,39500.0,29.9342,29.9746,29.9342,29.9746,39500.0
2012-12-21 14:40:00,37.06,37.08,37.03,37.08,88100.0,29.9666,29.9827,29.9423,29.9827,88100.0
2012-12-21 14:50:00,37.08,37.11,37.02,37.05,76800.0,29.9827,30.007,29.9342,29.9585,76800.0
2012-12-21 15:00:00,37.04,37.07,36.99,37.02,114500.0,29.9504,29.9746,29.91,29.9342,114500.0
2012-12-21 15:10:00,37.02,37.08,37.01,37.08,106900.0,29.9342,29.9827,29.9261,29.9827,106900.0
2012-12-21 15:20:00,37.08,37.08,37.0,37.05,108000.0,29.9827,29.9827,29.918,29.9585,108000.0
2012-12-21 15:30:00,37.05,37.1,37.03,37.03,100200.0,29.9585,29.9989,29.9423,29.9423,100200.0
2012-12-21 15:40:00,37.03,37.04,36.98,37.0,229700.0,29.9423,29.9504,29.9019,29.918,229700.0
2012-12-21 15:50:00,37.0,37.04,36.98,37.02,324300.0,29.918,29.9504,29.9019,29.9342,324300.0
2012-12-24 09:30:00,36.78,37.11,36.78,37.07,152300.0,29.7402,30.007,29.7402,29.9746,152300.0
2012-12-24 09:40:00,37.07,37.22,37.07,37.2,124000.0,29.9746,30.0959,29.9746,30.0798,124000.0
2012-12-24 09:50:00,37.2,37.21,37.05,37.06,124200.0,30.0798,30.0878,29.9585,29.9666,124200.0
2012-12-24 10:00:00,37.06,37.11,36.97,37.0,201900.0,29.9666,30.007,29.8938,29.918,201900.0
2012-12-24 10:10:00,37.01,37.13,36.99,37.03,168300.0,29.9261,30.0232,29.91,29.9423,168300.0
2012-12-24 10:20:00,37.03,37.08,36.99,37.02,69300.0,29.9423,29.9827,29.91,29.9342,69300.0
2012-12-24 10:30:00,37.01,37.07,36.99,37.02,73600.0,29.9261,29.9746,29.91,29.9342,73600.0
2012-12-24 10:40:00,37.02,37.05,36.99,37.0,38200.0,29.9342,29.9585,29.91,29.918,38200.0
2012-12-24 10:50:00,37.0,37.04,36.94,36.95,85800.0,29.918,29.9504,29.8695,29.8776,85800.0
2012-12-24 11:00:00,36.95,36.97,36.88,36.88,66300.0,29.8776,29.8938,29.821,29.821,66300.0
2012-12-24 11:10:00,36.87,37.03,36.85,36.97,114500.0,29.8129,29.9423,29.7968,29.8938,114500.0
2012-12-24 11:20:00,36.97,37.06,36.95,36.96,75400.0,29.8938,29.9666,29.8776,29.8857,75400.0
2012-12-24 11:30:00,36.96,36.96,36.89,36.9,61600.0,29.8857,29.8857,29.8291,29.8372,61600.0
2012-12-24 11:40:00,36.91,36.92,36.88,36.9,79200.0,29.8453,29.8534,29.821,29.8372,79200.0
2012-12-24 11:50:00,36.89,37.05,36.89,36.99,118500.0,29.8291,29.9585,29.8291,29.91,118500.0
2012-12-24 12:00:00,36.99,37.02,36.93,36.97,49200.0,29.91,29.9342,29.8614,29.8938,49200.0
2012-12-24 12:10:00,36.97,36.98,36.89,36.91,41200.0,29.8938,29.9019,29.8291,29.8453,41200.0
2012-12-24 12:20:00,36.91,37.02,36.89,36.99,113600.0,29.8453,29.9342,29.8291,29.91,113600.0
2012-12-24 12:30:00,36.99,37.0,36.9,36.9,40300.0,29.91,29.918,29.8372,29.8372,40300.0
2012-12-24 12:40:00,36.91,36.97,36.85,36.94,112300.0,29.8453,29.8938,29.7968,29.8695,112300.0
2012-12-24 12:50:00,36.94,37.11,36.93,37.07,257100.0,29.8695,30.007,29.8614,29.9746,257100.0
2012-12-26 09:30:00,37.14,37.14,37.0,37.05,83700.0,30.0312,30.0312,29.918,29.9585,83700.0
2012-12-26 09:40:00,37.05,37.1,36.97,37.09,118200.0,29.9585,29.9989,29.8938,29.9908,118200.0
2012-12-26 09:50:00,37.09,37.13,37.04,37.04,72900.0,29.9908,30.0232,29.9504,29.9504,72900.0
2012-12-26 10:00:00,37.05,37.08,37.0,37.0,86200.0,29.9585,29.9827,29.918,29.918,86200.0
2012-12-26 10:10:00,37.0,37.06,36.87,36.89,167000.0,29.918,29.9666,29.8129,29.8291,167000.0
2012-12-26 10:20:00,36.89,37.01,36.86,36.99,174200.0,29.8291,29.9261,29.8048,29.91,174200.0
2012-12-26 10:30:00,36.99,37.02,36.9,36.9,101500.0,29.91,29.9342,29.8372,29.8372,101500.0
2012-12-26 10:40:00,36.9,37.01,36.88,36.92,81000.0,29.8372,29.9261,29.821,29.8534,81000.0
2012-12-26 10:50:00,36.92,36.94,36.68,36.74,171500.0,29.8534,29.8695,29.6593,29.7078,171500.0
2012-12-26 11:00:00,36.74,36.76,36.6,36.62,75400.0,29.7078,29.724,29.5946,29.6108,75400.0
2012-12-26 11:10:00,36.61,36.7,36.59,36.65,57100.0,29.6027,29.6755,29.5865,29.635,57100.0
2012-12-26 11:20:00,36.65,36.65,36.57,36.58,59300.0,29.635,29.635,29.5703,29.5784,59300.0
2012-12-26 11:30:00,36.58,36.62,36.5,36.61,67200.0,29.5784,29.6108,29.5137,29.6027,67200.0
2012-12-26 11:40:00,36.6,36.65,36.6,36.64,44500.0,29.5946,29.635,29.5946,29.6269,44500.0
2012-12-26 11:50:00,36.65,36.68,36.62,36.65,53400.0,29.635,29.6593,29.6108,29.635,53400.0
2012-12-26 12:00:00,36.65,36.68,36.59,36.59,26600.0,29.635,29.6593,29.5865,29.5865,26600.0
2012-12-26 12:10:00,36.59,36.6,36.52,36.53,25700.0,29.5865,29.5946,29.5299,29.538,25700.0
2012-12-26 12:20:00,36.53,36.56,36.52,36.54,42200.0,29.538,29.5623,29.5299,29.5461,42200.0
2012-12-26 12:30:00,36.55,36.59,36.51,36.56,43600.0,29.5542,29.5865,29.5218,29.5623,43600.0
2012-12-26 12:40:00,36.55,36.57,36.53,36.57,25500.0,29.5542,29.5703,29.538,29.5703,25500.0
2012-12-26 12:50:00,36.57,36.66,36.55,36.65,47100.0,29.5703,29.6431,29.5542,29.635,47100.0
2012-12-26 13:00:00,36.65,36.69,36.64,36.67,39300.0,29.635,29.6674,29.6269,29.6512,39300.0
2012-12-26 13:10:00,36.68,36.74,36.67,36.73,34800.0,29.6593,29.7078,29.6512,29.6997,34800.0
2012-12-26 13:20:00,36.73,36.75,36.72,36.75,15500.0,29.6997,29.7159,29.6916,29.7159,15500.0
2012-12-26 13:30:00,36.75,36.76,36.71,36.72,32700.0,29.7159,29.724,29.6836,29.6916,32700.0
2012-12-26 13:40:00,36.71,36.72,36.67,36.68,25100.0,29.6836,29.6916,29.6512,29.6593,25100.0
2012-12-26 13:50:00,36.67,36.7,36.66,36.66,25400.0,29.6512,29.6755,29.6431,29.6431,25400.0
2012-12-26 14:00:00,36.66,36.75,36.66,36.74,38800.0,29.6431,29.7159,29.6431,29.7078,38800.0
2012-12-26 14:10:00,36.75,36.78,36.74,36.77,20900.0,29.7159,29.7402,29.7078,29.7321,20900.0
2012-12-26 14:20:00,36.77,36.77,36.67,36.67,28400.0,29.7321,29.7321,29.6512,29.6512,28400.0
2012-12-26 14:30:00,36.68,36.7,36.66,36.7,19700.0,29.6593,29.6755,29.6431,29.6755,19700.0
2012-12-26 14:40:00,36.7,36.71,36.65,36.69,16700.0,29.6755,29.6836,29.635,29.6674,16700.0
2012-12-26 14:50:00,36.68,36.79,36.66,36.76,31900.0,29.6593,29.7482,29.6431,29.724,31900.0
2012-12-26 15:00:00,36.75,36.78,36.72,36.72,32300.0,29.7159,29.7402,29.6916,29.6916,32300.0
2012-12-26 15:10:00,36.73,36.75,36.7,36.7,30200.0,29.6997,29.7159,29.6755,29.6755,30200.0
2012-12-26 15:20:00,36.69,36.74,36.68,36.73,40800.0,29.6674,29.7078,29.6593,29.6997,40800.0
2012-12-26 15:30:00,36.73,36.73,36.64,36.64,79200.0,29.6997,29.6997,29.6269,29.6269,79200.0
2012-12-26 15:40:00,36.63,36.69,36.59,36.69,82700.0,29.6189,29.6674,29.5865,29.6674,82700.0
2012-12-26 15:50:00,36.68,36.69,36.6,36.61,138600.0,29.6593,29.6674,29.5946,29.6027,138600.0
2012-12-27 09:30:00,36.78,36.93,36.75,36.88,109100.0,29.7402,29.8614,29.7159,29.821,109100.0
2012-12-27 09:40:00,36.9,36.99,36.88,36.98,107900.0,29.8372,29.91,29.821,29.9019,107900.0
2012-12-27 09:50:00,36.98,36.99,36.89,36.94,70100.0,29.9019,29.91,29.8291,29.8695,70100.0
2012-12-27 10:00:00,36.93,36.94,36.8,36.82,91400.0,29.8614,29.8695,29.7563,29.7725,91400.0
2012-12-27 10:10:00,36.81,36.82,36.54,36.55,100600.0,29.7644,29.7725,29.5461,29.5542,100600.0
2012-12-27 10:20:00,36.53,36.56,36.3,36.37,173100.0,29.538,29.5623,29.352,29.4086,173100.0
2012-12-27 10:30:00,36.36,36.37,36.25,36.35,118800.0,29.4005,29.4086,29.3116,29.3925,118800.0
2012-12-27 10:40:00,36.36,36.49,36.34,36.48,53900.0,29.4005,29.5057,29.3844,29.4976,53900.0
2012-12-27 10:50:00,36.48,36.52,36.39,36.41,64100.0,29.4976,29.5299,29.4248,29.441,64100.0
2012-12-27 11:00:00,36.39,36.44,36.3,36.33,69200.0,29.4248,29.4652,29.352,29.3763,69200.0
2012-12-27 11:10:00,36.32,36.33,36.26,36.27,77900.0,29.3682,29.3763,29.3197,29.3278,77900.0
2012-12-27 11:20:00,36.27,36.34,36.25,36.27,62100.0,29.3278,29.3844,29.3116,29.3278,62100.0
2012-12-27 11:30:00,36.27,36.31,36.25,36.28,35300.0,29.3278,29.3601,29.3116,29.3359,35300.0
2012-12-27 11:40:00,36.27,36.31,36.26,36.31,50400.0,29.3278,29.3601,29.3197,29.3601,50400.0
2012-12-27 11:50:00,36.31,36.31,36.21,36.22,53700.0,29.3601,29.3601,29.2793,29.2873,53700.0
2012-12-27 12:00:00,36.23,36.24,36.16,36.19,52600.0,29.2954,29.3035,29.2388,29.2631,52600.0
2012-12-27 12:10:00,36.19,36.22,36.14,36.19,63200.0,29.2631,29.2873,29.2227,29.2631,63200.0
2012-12-27 12:20:00,36.19,36.23,36.17,36.18,39100.0,29.2631,29.2954,29.2469,29.255,39100.0
2012-12-27 12:30:00,36.17,36.17,36.07,36.14,58300.0,29.2469,29.2469,29.1661,29.2227,58300.0
2012-12-27 12:40:00,36.13,36.16,36.1,36.14,42100.0,29.2146,29.2388,29.1903,29.2227,42100.0
2012-12-27 12:50:00,36.14,36.26,36.09,36.26,51400.0,29.2227,29.3197,29.1822,29.3197,51400.0
2012-12-27 13:00:00,36.26,36.29,36.21,36.26,23900.0,29.3197,29.3439,29.2793,29.3197,23900.0
2012-12-27 13:10:00,36.27,36.29,36.24,36.24,45900.0,29.3278,29.3439,29.3035,29.3035,45900.0
2012-12-27 13:20:00,36.24,36.24,36.1,36.14,44800.0,29.3035,29.3035,29.1903,29.2227,44800.0
2012-12-27 13:30:00,36.15,36.19,36.12,36.15,44100.0,29.2307,29.2631,29.2065,29.2307,44100.0
2012-12-27 13:40:00,36.14,36.18,36.13,36.17,29100.0,29.2227,29.255,29.2146,29.2469,29100.0
2012-12-27 13:50:00,36.16,36.18,36.12,36.14,37900.0,29.2388,29.255,29.2065,29.2227,37900.0
2012-12-27 14:00:00,36.14,36.16,36.11,36.16,54700.0,29.2227,29.2388,29.1984,29.2388,54700.0
2012-12-27 14:10:00,36.16,36.25,36.14,36.24,38400.0,29.2388,29.3116,29.2227,29.3035,38400.0
2012-12-27 14:20:00,36.24,36.26,36.21,36.21,25600.0,29.3035,29.3197,29.2793,29.2793,25600.0
2012-12-27 14:30:00,36.21,36.28,36.17,36.28,42800.0,29.2793,29.3359,29.2469,29.3359,42800.0
2012-12-27 14:40:00,36.27,36.58,36.27,36.5,119000.0,29.3278,29.5784,29.3278,29.5137,119000.0
2012-12-27 14:50:00,36.51,36.55,36.47,36.55,64700.0,29.5218,29.5542,29.4895,29.5542,64700.0
2012-12-27 15:00:00,36.55,36.62,36.5,36.55,86700.0,29.5542,29.6108,29.5137,29.5542,86700.0
2012-12-27 15:10:00,36.55,36.58,36.49,36.58,47500.0,29.5542,29.5784,29.5057,29.5784,47500.0
2012-12-27 15:20:00,36.57,36.7,36.56,36.66,98400.0,29.5703,29.6755,29.5623,29.6431,98400.0
2012-12-27 15:30:00,36.66,36.71,36.64,36.68,79300.0,29.6431,29.6836,29.6269,29.6593,79300.0
2012-12-27 15:40:00,36.68,36.77,36.68,36.7,88500.0,29.6593,29.7321,29.6593,29.6755,88500.0
2012-12-27 15:50:00,36.7,36.77,36.65,36.69,146000.0,29.6755,29.7321,29.635,29.6674,146000.0
2012-12-28 09:30:00,36.21,36.24,36.12,36.17,102400.0,29.2793,29.3035,29.2065,29.2469,102400.0
2012-12-28 09:40:00,36.18,36.3,36.16,36.27,105000.0,29.255,29.352,29.2388,29.3278,105000.0
2012-12-28 09:50:00,36.26,36.29,36.18,36.27,102200.0,29.3197,29.3439,29.255,29.3278,102200.0
2012-12-28 10:00:00,36.28,36.35,36.21,36.23,105000.0,29.3359,29.3925,29.2793,29.2954,105000.0
2012-12-28 10:10:00,36.23,36.33,36.17,36.33,86400.0,29.2954,29.3763,29.2469,29.3763,86400.0
2012-12-28 10:20:00,36.33,36.41,36.33,36.38,64100.0,29.3763,29.441,29.3763,29.4167,64100.0
2012-12-28 10:30:00,36.39,36.41,36.34,36.37,44100.0,29.4248,29.441,29.3844,29.4086,44100.0
2012-12-28 10:40:00,36.37,36.59,36.37,36.57,113000.0,29.4086,29.5865,29.4086,29.5703,113000.0
2012-12-28 10:50:00,36.58,36.62,36.55,36.55,64700.0,29.5784,29.6108,29.5542,29.5542,64700.0
2012-12-28 11:00:00,36.55,36.58,36.48,36.51,39700.0,29.5542,29.5784,29.4976,29.5218,39700.0
2012-12-28 11:10:00,36.5,36.52,36.45,36.47,50200.0,29.5137,29.5299,29.4733,29.4895,50200.0
2012-12-28 11:20:00,36.46,36.46,36.33,36.37,64800.0,29.4814,29.4814,29.3763,29.4086,64800.0
2012-12-28 11:30:00,36.37,36.44,36.35,36.42,18900.0,29.4086,29.4652,29.3925,29.4491,18900.0
2012-12-28 11:40:00,36.42,36.48,36.42,36.45,25800.0,29.4491,29.4976,29.4491,29.4733,25800.0
2012-12-28 11:50:00,36.46,36.46,36.38,36.4,27000.0,29.4814,29.4814,29.4167,29.4329,27000.0
2012-12-28 12:00:00,36.4,36.42,36.38,36.41,18800.0,29.4329,29.4491,29.4167,29.441,18800.0
2012-12-28 12:10:00,36.4,36.44,36.37,36.42,30200.0,29.4329,29.4652,29.4086,29.4491,30200.0
2012-12-28 12:20:00,36.41,36.45,36.38,36.39,36600.0,29.441,29.4733,29.4167,29.4248,36600.0
2012-12-28 12:30:00,36.39,36.4,36.35,36.36,23700.0,29.4248,29.4329,29.3925,29.4005,23700.0
2012-12-28 12:40:00,36.36,36.37,36.3,36.34,24700.0,29.4005,29.4086,29.352,29.3844,24700.0
2012-12-28 12:50:00,36.34,36.35,36.26,36.28,23700.0,29.3844,29.3925,29.3197,29.3359,23700.0
2012-12-28 13:00:00,36.28,36.33,36.28,36.29,29000.0,29.3359,29.3763,29.3359,29.3439,29000.0
2012-12-28 13:10:00,36.28,36.32,36.26,36.28,29800.0,29.3359,29.3682,29.3197,29.3359,29800.0
2012-12-28 13:20:00,36.27,36.33,36.27,36.32,32000.0,29.3278,29.3763,29.3278,29.3682,32000.0
2012-12-28 13:30:00,36.31,36.34,36.31,36.34,28500.0,29.3601,29.3844,29.3601,29.3844,28500.0
2012-12-28 13:40:00,36.34,36.37,36.34,36.34,16400.0,29.3844,29.4086,29.3844,29.3844,16400.0
2012-12-28 13:50:00,36.34,36.35,36.22,36.22,43100.0,29.3844,29.3925,29.2873,29.2873,43100.0
2012-12-28 14:00:00,36.23,36.23,36.16,36.18,49700.0,29.2954,29.2954,29.2388,29.255,49700.0
2012-12-28 14:10:00,36.19,36.21,36.16,36.2,20700.0,29.2631,29.2793,29.2388,29.2712,20700.0
2012-12-28 14:20:00,36.2,36.21,36.18,36.2,41100.0,29.2712,29.2793,29.255,29.2712,41100.0
2012-12-28 14:30:00,36.2,36.25,36.19,36.24,37800.0,29.2712,29.3116,29.2631,29.3035,37800.0
2012-12-28 14:40:00,36.23,36.27,36.22,36.26,22000.0,29.2954,29.3278,29.2873,29.3197,22000.0
2012-12-28 14:50:00,36.25,36.25,36.19,36.2,20800.0,29.3116,29.3116,29.2631,29.2712,20800.0
2012-12-28 15:00:00,36.2,36.22,36.19,36.2,39000.0,29.2712,29.2873,29.2631,29.2712,39000.0
2012-12-28 15:10:00,36.2,36.26,36.18,36.24,72900.0,29.2712,29.3197,29.255,29.3035,72900.0
2012-12-28 15:20:00,36.25,36.26,36.19,36.21,97600.0,29.3116,29.3197,29.2631,29.2793,97600.0
2012-12-28 15:30:00,36.21,36.28,36.1,36.14,174700.0,29.2793,29.3359,29.1903,29.2227,174700.0
2012-12-28 15:40:00,36.13,36.18,36.05,36.08,142500.0,29.2146,29.255,29.1499,29.1741,142500.0
2012-12-28 15:50:00,36.08,36.11,36.02,36.04,203500.0,29.1741,29.1984,29.1256,29.1418,203500.0
2012-12-31 09:30:00,36.11,36.36,36.04,36.35,157800.0,29.1984,29.4005,29.1418,29.3925,157800.0
2012-12-31 09:40:00,36.35,36.44,36.33,36.43,138400.0,29.3925,29.4652,29.3763,29.4571,138400.0
2012-12-31 09:50:00,36.43,36.47,36.32,36.43,94300.0,29.4571,29.4895,29.3682,29.4571,94300.0
2012-12-31 10:00:00,36.43,36.45,36.38,36.4,70300.0,29.4571,29.4733,29.4167,29.4329,70300.0
2012-12-31 10:10:00,36.4,36.42,36.31,36.31,52700.0,29.4329,29.4491,29.3601,29.3601,52700.0
2012-12-31 10:20:00,36.32,36.4,36.31,36.34,67300.0,29.3682,29.4329,29.3601,29.3844,67300.0
2012-12-31 10:30:00,36.34,36.41,36.33,36.41,81100.0,29.3844,29.441,29.3763,29.441,81100.0
2012-12-31 10:40:00,36.4,36.41,36.19,36.19,55000.0,29.4329,29.441,29.2631,29.2631,55000.0
2012-12-31 10:50:00,36.19,36.27,36.18,36.22,50400.0,29.2631,29.3278,29.255,29.2873,50400.0
2012-12-31 11:00:00,36.22,36.34,36.2,36.2,78400.0,29.2873,29.3844,29.2712,29.2712,78400.0
2012-12-31 11:10:00,36.2,36.28,36.18,36.2,54700.0,29.2712,29.3359,29.255,29.2712,54700.0
2012-12-31 11:20:00,36.2,36.24,36.18,36.21,42600.0,29.2712,29.3035,29.255,29.2793,42600.0
2012-12-31 11:30:00,36.21,36.24,36.18,36.18,75900.0,29.2793,29.3035,29.255,29.255,75900.0
2012-12-31 11:40:00,36.17,36.18,36.13,36.15,33800.0,29.2469,29.255,29.2146,29.2307,33800.0
2012-12-31 11:50:00,36.15,36.17,36.13,36.15,28100.0,29.2307,29.2469,29.2146,29.2307,28100.0
2012-12-31 12:00:00,36.15,36.18,36.1,36.11,31500.0,29.2307,29.255,29.1903,29.1984,31500.0
2012-12-31 12:10:00,36.12,36.17,36.11,36.16,23300.0,29.2065,29.2469,29.1984,29.2388,23300.0
2012-12-31 12:20:00,36.16,36.2,36.16,36.19,11500.0,29.2388,29.2712,29.2388,29.2631,11500.0
2012-12-31 12:30:00,36.2,36.21,36.18,36.2,25500.0,29.2712,29.2793,29.255,29.2712,25500.0
2012-12-31 12:40:00,36.2,36.45,36.2,36.45,92000.0,29.2712,29.4733,29.2712,29.4733,92000.0
2012-12-31 12:50:00,36.45,36.45,36.33,36.38,42500.0,29.4733,29.4733,29.3763,29.4167,42500.0
2012-12-31 13:00:00,36.39,36.44,36.29,36.34,44500.0,29.4248,29.4652,29.3439,29.3844,44500.0
2012-12-31 13:10:00,36.35,36.46,36.33,36.42,41100.0,29.3925,29.4814,29.3763,29.4491,41100.0
2012-12-31 13:20:00,36.41,36.5,36.41,36.43,38300.0,29.441,29.5137,29.441,29.4571,38300.0
2012-12-31 13:30:00,36.42,36.48,36.41,36.48,20200.0,29.4491,29.4976,29.441,29.4976,20200.0
2012-12-31 13:40:00,36.48,36.6,36.39,36.42,121800.0,29.4976,29.5946,29.4248,29.4491,121800.0
2012-12-31 13:50:00,36.41,36.49,36.37,36.45,56100.0,29.441,29.5057,29.4086,29.4733,56100.0
2012-12-31 14:00:00,36.45,36.49,36.43,36.48,18900.0,29.4733,29.5057,29.4571,29.4976,18900.0
2012-12-31 14:10:00,36.48,36.51,36.45,36.51,19200.0,29.4976,29.5218,29.4733,29.5218,19200.0
2012-12-31 14:20:00,36.5,36.54,36.48,36.52,25400.0,29.5137,29.5461,29.4976,29.5299,25400.0
2012-12-31 14:30:00,36.52,36.59,36.52,36.55,84300.0,29.5299,29.5865,29.5299,29.5542,84300.0
2012-12-31 14:40:00,36.55,36.67,36.53,36.63,44300.0,29.5542,29.6512,29.538,29.6189,44300.0
2012-12-31 14:50:00,36.64,36.73,36.59,36.71,37400.0,29.6269,29.6997,29.5865,29.6836,37400.0
2012-12-31 15:00:00,36.7,36.78,36.65,36.65,50500.0,29.6755,29.7402,29.635,29.635,50500.0
2012-12-31 15:10:00,36.65,36.66,36.55,36.55,60800.0,29.635,29.6431,29.5542,29.5542,60800.0
2012-12-31 15:20:00,36.56,36.6,36.45,36.5,70200.0,29.5623,29.5946,29.4733,29.5137,70200.0
2012-12-31 15:30:00,36.51,36.6,36.51,36.59,55900.0,29.5218,29.5946,29.5218,29.5865,55900.0
2012-12-31 15:40:00,36.6,36.67,36.54,36.67,105100.0,29.5946,29.6512,29.5461,29.6512,105100.0
2012-12-31 15:50:00,36.66,36.79,36.64,36.76,251700.0,29.6431,29.7482,29.6269,29.724,251700.0
2013-01-02 09:30:00,37.25,37.43,37.2,37.35,161100.0,30.1202,30.2657,30.0798,30.2011,161100.0
2013-01-02 09:40:00,37.37,37.38,37.23,37.24,93700.0,30.2172,30.2253,30.104,30.1121,93700.0
2013-01-02 09:50:00,37.24,37.32,37.2,37.24,115300.0,30.1121,30.1768,30.0798,30.1121,115300.0
2013-01-02 10:00:00,37.26,37.29,37.18,37.18,190500.0,30.1283,30.1525,30.0636,30.0636,190500.0
2013-01-02 10:10:00,37.17,37.21,37.16,37.18,69600.0,30.0555,30.0878,30.0474,30.0636,69600.0
2013-01-02 10:20:00,37.18,37.18,37.14,37.15,51400.0,30.0636,30.0636,30.0312,30.0393,51400.0
2013-01-02 10:30:00,37.15,37.18,37.09,37.1,48900.0,30.0393,30.0636,29.9908,29.9989,48900.0
2013-01-02 10:40:00,37.1,37.16,37.09,37.12,50600.0,29.9989,30.0474,29.9908,30.0151,50600.0
2013-01-02 10:50:00,37.12,37.15,37.1,37.14,92900.0,30.0151,30.0393,29.9989,30.0312,92900.0
2013-01-02 11:00:00,37.15,37.17,37.07,37.08,79000.0,30.0393,30.0555,29.9746,29.9827,79000.0
2013-01-02 11:10:00,37.09,37.12,37.0,37.05,58800.0,29.9908,30.0151,29.918,29.9585,58800.0
2013-01-02 11:20:00,37.05,37.14,37.04,37.12,62800.0,29.9585,30.0312,29.9504,30.0151,62800.0
2013-01-02 11:30:00,37.12,37.13,37.08,37.08,93400.0,30.0151,30.0232,29.9827,29.9827,93400.0
2013-01-02 11:40:00,37.08,37.09,37.04,37.08,39300.0,29.9827,29.9908,29.9504,29.9827,39300.0
2013-01-02 11:50:00,37.07,37.14,37.07,37.09,33800.0,29.9746,30.0312,29.9746,29.9908,33800.0
2013-01-02 12:00:00,37.09,37.16,37.09,37.16,43900.0,29.9908,30.0474,29.9908,30.0474,43900.0
2013-01-02 12:10:00,37.16,37.2,37.15,37.19,31800.0,30.0474,30.0798,30.0393,30.0717,31800.0
2013-01-02 12:20:00,37.19,37.2,37.1,37.15,54300.0,30.0717,30.0798,29.9989,30.0393,54300.0
2013-01-02 12:30:00,37.15,37.21,37.15,37.2,185900.0,30.0393,30.0878,30.0393,30.0798,185900.0
2013-01-02 12:40:00,37.2,37.22,37.16,37.19,31300.0,30.0798,30.0959,30.0474,30.0717,31300.0
2013-01-02 12:50:00,37.18,37.19,37.16,37.19,46400.0,30.0636,30.0717,30.0474,30.0717,46400.0
2013-01-02 13:00:00,37.19,37.22,37.18,37.21,29500.0,30.0717,30.0959,30.0636,30.0878,29500.0
2013-01-02 13:10:00,37.21,37.23,37.2,37.2,24800.0,30.0878,30.104,30.0798,30.0798,24800.0
2013-01-02 13:20:00,37.21,37.23,37.2,37.21,23000.0,30.0878,30.104,30.0798,30.0878,23000.0
2013-01-02 13:30:00,37.22,37.23,37.19,37.21,55100.0,30.0959,30.104,30.0717,30.0878,55100.0
2013-01-02 13:40:00,37.2,37.21,37.19,37.2,25500.0,30.0798,30.0878,30.0717,30.0798,25500.0
2013-01-02 13:50:00,37.2,37.22,37.16,37.16,56400.0,30.0798,30.0959,30.0474,30.0474,56400.0
2013-01-02 14:00:00,37.16,37.16,37.09,37.12,68700.0,30.0474,30.0474,29.9908,30.0151,68700.0
2013-01-02 14:10:00,37.12,37.15,37.09,37.14,88500.0,30.0151,30.0393,29.9908,30.0312,88500.0
2013-01-02 14:20:00,37.14,37.18,37.13,37.17,82400.0,30.0312,30.0636,30.0232,30.0555,82400.0
2013-01-02 14:30:00,37.18,37.22,37.17,37.2,77100.0,30.0636,30.0959,30.0555,30.0798,77100.0
2013-01-02 14:40:00,37.2,37.22,37.19,37.22,51100.0,30.0798,30.0959,30.0717,30.0959,51100.0
2013-01-02 14:50:00,37.22,37.31,37.21,37.3,101100.0,30.0959,30.1687,30.0878,30.1606,101100.0
2013-01-02 15:00:00,37.3,37.35,37.3,37.33,90800.0,30.1606,30.2011,30.1606,30.1849,90800.0
2013-01-02 15:10:00,37.32,37.33,37.28,37.32,59100.0,30.1768,30.1849,30.1445,30.1768,59100.0
2013-01-02 15:20:00,37.31,37.36,37.31,37.33,75600.0,30.1687,30.2091,30.1687,30.1849,75600.0
2013-01-02 15:30:00,37.33,37.42,37.32,37.41,111000.0,30.1849,30.2577,30.1768,30.2496,111000.0
2013-01-02 15:40:00,37.41,37.42,37.33,37.34,145500.0,30.2496,30.2577,30.1849,30.193,145500.0
2013-01-02 15:50:00,37.34,37.49,37.33,37.47,235200.0,30.193,30.3143,30.1849,30.2981,235200.0
2013-01-03 09:30:00,36.96,37.1,36.92,37.04,200000.0,29.8857,29.9989,29.8534,29.9504,200000.0
2013-01-03 09:40:00,37.03,37.09,36.97,37.08,191800.0,29.9423,29.9908,29.8938,29.9827,191800.0
2013-01-03 09:50:00,37.09,37.12,37.08,37.09,136400.0,29.9908,30.0151,29.9827,29.9908,136400.0
2013-01-03 10:00:00,37.08,37.13,37.04,37.13,123200.0,29.9827,30.0232,29.9504,30.0232,123200.0
2013-01-03 10:10:00,37.12,37.2,37.11,37.19,556700.0,30.0151,30.0798,30.007,30.0717,556700.0
2013-01-03 10:20:00,37.19,37.21,37.16,37.2,146600.0,30.0717,30.0878,30.0474,30.0798,146600.0
2013-01-03 10:30:00,37.2,37.26,37.14,37.15,90700.0,30.0798,30.1283,30.0312,30.0393,90700.0
2013-01-03 10:40:00,37.15,37.16,37.05,37.06,73500.0,30.0393,30.0474,29.9585,29.9666,73500.0
2013-01-03 10:50:00,37.05,37.05,37.0,37.0,89500.0,29.9585,29.9585,29.918,29.918,89500.0
2013-01-03 11:00:00,37.01,37.04,37.01,37.04,78300.0,29.9261,29.9504,29.9261,29.9504,78300.0
2013-01-03 11:10:00,37.04,37.06,37.01,37.05,92500.0,29.9504,29.9666,29.9261,29.9585,92500.0
2013-01-03 11:20:00,37.05,37.06,37.03,37.05,66900.0,29.9585,29.9666,29.9423,29.9585,66900.0
2013-01-03 11:30:00,37.05,37.1,37.04,37.09,48600.0,29.9585,29.9989,29.9504,29.9908,48600.0
2013-01-03 11:40:00,37.08,37.11,37.06,37.09,37600.0,29.9827,30.007,29.9666,29.9908,37600.0
2013-01-03 11:50:00,37.09,37.09,37.04,37.08,76600.0,29.9908,29.9908,29.9504,29.9827,76600.0
2013-01-03 12:00:00,37.08,37.13,37.08,37.11,63400.0,29.9827,30.0232,29.9827,30.007,63400.0
2013-01-03 12:10:00,37.12,37.15,37.11,37.13,75700.0,30.0151,30.0393,30.007,30.0232,75700.0
2013-01-03 12:20:00,37.13,37.18,37.13,37.15,56100.0,30.0232,30.0636,30.0232,30.0393,56100.0
2013-01-03 12:30:00,37.15,37.19,37.12,37.13,78900.0,30.0393,30.0717,30.0151,30.0232,78900.0
2013-01-03 12:40:00,37.13,37.13,37.1,37.11,27300.0,30.0232,30.0232,29.9989,30.007,27300.0
2013-01-03 12:50:00,37.11,37.12,37.1,37.12,13300.0,30.007,30.0151,29.9989,30.0151,13300.0
2013-01-03 13:00:00,37.12,37.13,37.11,37.13,16400.0,30.0151,30.0232,30.007,30.0232,16400.0
2013-01-03 13:10:00,37.13,37.13,37.08,37.12,34400.0,30.0232,30.0232,29.9827,30.0151,34400.0
2013-01-03 13:20:00,37.12,37.14,37.11,37.12,43400.0,30.0151,30.0312,30.007,30.0151,43400.0
2013-01-03 13:30:00,37.12,37.12,37.1,37.12,30100.0,30.0151,30.0151,29.9989,30.0151,30100.0
2013-01-03 13:40:00,37.12,37.13,37.11,37.11,25700.0,30.0151,30.0232,30.007,30.007,25700.0
2013-01-03 13:50:00,37.12,37.13,37.11,37.11,32100.0,30.0151,30.0232,30.007,30.007,32100.0
2013-01-03 14:00:00,37.11,37.12,37.0,37.04,88000.0,30.007,30.0151,29.918,29.9504,88000.0
2013-01-03 14:10:00,37.04,37.09,37.01,37.08,59900.0,29.9504,29.9908,29.9261,29.9827,59900.0
2013-01-03 14:20:00,37.08,37.09,37.01,37.05,60200.0,29.9827,29.9908,29.9261,29.9585,60200.0
2013-01-03 14:30:00,37.05,37.06,36.99,37.01,82800.0,29.9585,29.9666,29.91,29.9261,82800.0
2013-01-03 14:40:00,37.01,37.05,37.0,37.02,52900.0,29.9261,29.9585,29.918,29.9342,52900.0
2013-01-03 14:50:00,37.02,37.08,37.0,37.07,66800.0,29.9342,29.9827,29.918,29.9746,66800.0
2013-01-03 15:00:00,37.07,37.07,37.0,37.01,80600.0,29.9746,29.9746,29.918,29.9261,80600.0
2013-01-03 15:10:00,37.0,37.01,36.93,36.94,100700.0,29.918,29.9261,29.8614,29.8695,100700.0
2013-01-03 15:20:00,36.94,36.97,36.91,36.92,148500.0,29.8695,29.8938,29.8453,29.8534,148500.0
2013-01-03 15:30:00,36.91,36.93,36.87,36.91,100300.0,29.8453,29.8614,29.8129,29.8453,100300.0
2013-01-03 15:40:00,36.91,36.94,36.89,36.94,170200.0,29.8453,29.8695,29.8291,29.8695,170200.0
2013-01-03 15:50:00,36.94,37.04,36.87,37.03,444900.0,29.8695,29.9504,29.8129,29.9423,444900.0
2013-01-04 09:30:00,36.7,37.02,36.7,37.01,201500.0,29.6755,29.9342,29.6755,29.9261,201500.0
2013-01-04 09:40:00,37.01,37.11,37.01,37.1,109600.0,29.9261,30.007,29.9261,29.9989,109600.0
2013-01-04 09:50:00,37.1,37.15,37.03,37.07,109900.0,29.9989,30.0393,29.9423,29.9746,109900.0
2013-01-04 10:00:00,37.08,37.13,36.99,37.03,108200.0,29.9827,30.0232,29.91,29.9423,108200.0
2013-01-04 10:10:00,37.04,37.11,37.03,37.05,80600.0,29.9504,30.007,29.9423,29.9585,80600.0
2013-01-04 10:20:00,37.05,37.09,37.04,37.06,82700.0,29.9585,29.9908,29.9504,29.9666,82700.0
2013-01-04 10:30:00,37.06,37.06,36.97,37.01,92500.0,29.9666,29.9666,29.8938,29.9261,92500.0
2013-01-04 10:40:00,37.01,37.06,36.99,37.05,78800.0,29.9261,29.9666,29.91,29.9585,78800.0
2013-01-04 10:50:00,37.05,37.05,37.0,37.02,58000.0,29.9585,29.9585,29.918,29.9342,58000.0
2013-01-04 11:00:00,37.02,37.05,37.01,37.04,59500.0,29.9342,29.9585,29.9261,29.9504,59500.0
2013-01-04 11:10:00,37.05,37.08,37.04,37.06,100000.0,29.9585,29.9827,29.9504,29.9666,100000.0
2013-01-04 11:20:00,37.06,37.07,37.03,37.05,46800.0,29.9666,29.9746,29.9423,29.9585,46800.0
2013-01-04 11:30:00,37.05,37.12,37.05,37.12,70000.0,29.9585,30.0151,29.9585,30.0151,70000.0
2013-01-04 11:40:00,37.12,37.12,37.07,37.08,72000.0,30.0151,30.0151,29.9746,29.9827,72000.0
2013-01-04 11:50:00,37.08,37.11,37.05,37.05,41100.0,29.9827,30.007,29.9585,29.9585,41100.0
2013-01-04 12:00:00,37.06,37.09,37.05,37.09,25300.0,29.9666,29.9908,29.9585,29.9908,25300.0
2013-01-04 12:10:00,37.09,37.09,37.04,37.05,29700.0,29.9908,29.9908,29.9504,29.9585,29700.0
2013-01-04 12:20:00,37.04,37.09,37.04,37.08,52600.0,29.9504,29.9908,29.9504,29.9827,52600.0
2013-01-04 12:30:00,37.09,37.12,37.08,37.08,64100.0,29.9908,30.0151,29.9827,29.9827,64100.0
2013-01-04 12:40:00,37.08,37.09,37.08,37.09,18600.0,29.9827,29.9908,29.9827,29.9908,18600.0
2013-01-04 12:50:00,37.09,37.09,37.05,37.08,40800.0,29.9908,29.9908,29.9585,29.9827,40800.0
2013-01-04 13:00:00,37.07,37.09,37.05,37.08,42600.0,29.9746,29.9908,29.9585,29.9827,42600.0
2013-01-04 13:10:00,37.09,37.09,37.08,37.08,20700.0,29.9908,29.9908,29.9827,29.9827,20700.0
2013-01-04 13:20:00,37.08,37.1,37.07,37.1,36000.0,29.9827,29.9989,29.9746,29.9989,36000.0
2013-01-04 13:30:00,37.09,37.1,37.07,37.09,48400.0,29.9908,29.9989,29.9746,29.9908,48400.0
2013-01-04 13:40:00,37.08,37.09,37.06,37.09,32800.0,29.9827,29.9908,29.9666,29.9908,32800.0
2013-01-04 13:50:00,37.09,37.09,37.05,37.06,28500.0,29.9908,29.9908,29.9585,29.9666,28500.0
2013-01-04 14:00:00,37.07,37.08,37.05,37.06,54300.0,29.9746,29.9827,29.9585,29.9666,54300.0
2013-01-04 14:10:00,37.07,37.08,37.05,37.07,32400.0,29.9746,29.9827,29.9585,29.9746,32400.0
2013-01-04 14:20:00,37.08,37.09,37.06,37.07,53300.0,29.9827,29.9908,29.9666,29.9746,53300.0
2013-01-04 14:30:00,37.08,37.08,37.06,37.07,52200.0,29.9827,29.9827,29.9666,29.9746,52200.0
2013-01-04 14:40:00,37.08,37.08,37.06,37.08,41200.0,29.9827,29.9827,29.9666,29.9827,41200.0
2013-01-04 14:50:00,37.07,37.08,37.07,37.08,62400.0,29.9746,29.9827,29.9746,29.9827,62400.0
2013-01-04 15:00:00,37.08,37.1,36.84,37.07,148800.0,29.9827,29.9989,29.7887,29.9746,148800.0
2013-01-04 15:10:00,37.07,37.09,37.07,37.09,44900.0,29.9746,29.9908,29.9746,29.9908,44900.0
2013-01-04 15:20:00,37.08,37.11,37.08,37.08,102600.0,29.9827,30.007,29.9827,29.9827,102600.0
2013-01-04 15:30:00,37.09,37.09,37.07,37.08,88000.0,29.9908,29.9908,29.9746,29.9827,88000.0
2013-01-04 15:40:00,37.08,37.09,37.05,37.06,118100.0,29.9827,29.9908,29.9585,29.9666,118100.0
2013-01-04 15:50:00,37.06,37.08,37.02,37.06,242200.0,29.9666,29.9827,29.9342,29.9666,242200.0
2013-01-07 09:30:00,36.95,37.1,36.9,37.0,132300.0,29.8776,29.9989,29.8372,29.918,132300.0
2013-01-07 09:40:00,37.03,37.07,36.96,36.99,89000.0,29.9423,29.9746,29.8857,29.91,89000.0
2013-01-07 09:50:00,36.98,37.07,36.95,37.07,127700.0,29.9019,29.9746,29.8776,29.9746,127700.0
2013-01-07 10:00:00,37.08,37.11,37.05,37.09,74800.0,29.9827,30.007,29.9585,29.9908,74800.0
2013-01-07 10:10:00,37.09,37.09,37.04,37.06,31700.0,29.9908,29.9908,29.9504,29.9666,31700.0
2013-01-07 10:20:00,37.07,37.07,37.03,37.06,26600.0,29.9746,29.9746,29.9423,29.9666,26600.0
2013-01-07 10:30:00,37.06,37.07,37.04,37.05,28100.0,29.9666,29.9746,29.9504,29.9585,28100.0
2013-01-07 10:40:00,37.04,37.07,37.02,37.04,39800.0,29.9504,29.9746,29.9342,29.9504,39800.0
2013-01-07 10:50:00,37.03,37.05,37.0,37.03,36500.0,29.9423,29.9585,29.918,29.9423,36500.0
2013-01-07 11:00:00,37.04,37.07,37.03,37.06,30100.0,29.9504,29.9746,29.9423,29.9666,30100.0
2013-01-07 11:10:00,37.06,37.06,37.0,37.01,71800.0,29.9666,29.9666,29.918,29.9261,71800.0
2013-01-07 11:20:00,37.01,37.04,37.0,37.01,30900.0,29.9261,29.9504,29.918,29.9261,30900.0
2013-01-07 11:30:00,37.01,37.05,37.0,37.05,24600.0,29.9261,29.9585,29.918,29.9585,24600.0
2013-01-07 11:40:00,37.05,37.05,36.98,36.98,39700.0,29.9585,29.9585,29.9019,29.9019,39700.0
2013-01-07 11:50:00,36.98,37.01,36.96,37.0,62500.0,29.9019,29.9261,29.8857,29.918,62500.0
2013-01-07 12:00:00,37.0,37.01,36.95,36.95,48400.0,29.918,29.9261,29.8776,29.8776,48400.0
2013-01-07 12:10:00,36.95,36.97,36.94,36.95,24300.0,29.8776,29.8938,29.8695,29.8776,24300.0
2013-01-07 12:20:00,36.95,36.95,36.87,36.89,32200.0,29.8776,29.8776,29.8129,29.8291,32200.0
2013-01-07 12:30:00,36.89,36.89,36.81,36.81,37300.0,29.8291,29.8291,29.7644,29.7644,37300.0
2013-01-07 12:40:00,36.81,36.82,36.75,36.77,47900.0,29.7644,29.7725,29.7159,29.7321,47900.0
2013-01-07 12:50:00,36.77,36.78,36.73,36.73,30500.0,29.7321,29.7402,29.6997,29.6997,30500.0
2013-01-07 13:00:00,36.74,36.81,36.74,36.8,42000.0,29.7078,29.7644,29.7078,29.7563,42000.0
2013-01-07 13:10:00,36.79,36.8,36.77,36.79,34400.0,29.7482,29.7563,29.7321,29.7482,34400.0
2013-01-07 13:20:00,36.8,36.82,36.79,36.82,25100.0,29.7563,29.7725,29.7482,29.7725,25100.0
2013-01-07 13:30:00,36.82,36.83,36.8,36.81,47000.0,29.7725,29.7806,29.7563,29.7644,47000.0
2013-01-07 13:40:00,36.81,36.84,36.79,36.8,30500.0,29.7644,29.7887,29.7482,29.7563,30500.0
2013-01-07 13:50:00,36.8,36.82,36.79,36.8,25500.0,29.7563,29.7725,29.7482,29.7563,25500.0
2013-01-07 14:00:00,36.8,36.81,36.76,36.79,39900.0,29.7563,29.7644,29.724,29.7482,39900.0
2013-01-07 14:10:00,36.8,36.8,36.75,36.8,34100.0,29.7563,29.7563,29.7159,29.7563,34100.0
2013-01-07 14:20:00,36.8,36.85,36.79,36.85,29000.0,29.7563,29.7968,29.7482,29.7968,29000.0
2013-01-07 14:30:00,36.84,36.9,36.82,36.89,60200.0,29.7887,29.8372,29.7725,29.8291,60200.0
2013-01-07 14:40:00,36.89,36.93,36.87,36.87,91500.0,29.8291,29.8614,29.8129,29.8129,91500.0
2013-01-07 14:50:00,36.87,36.92,36.84,36.92,42000.0,29.8129,29.8534,29.7887,29.8534,42000.0
2013-01-07 15:00:00,36.92,36.93,36.86,36.87,65100.0,29.8534,29.8614,29.8048,29.8129,65100.0
2013-01-07 15:10:00,36.87,36.88,36.84,36.86,59400.0,29.8129,29.821,29.7887,29.8048,59400.0
2013-01-07 15:20:00,36.86,36.92,36.86,36.91,69200.0,29.8048,29.8534,29.8048,29.8453,69200.0
2013-01-07 15:30:00,36.91,36.93,36.87,36.87,42200.0,29.8453,29.8614,29.8129,29.8129,42200.0
2013-01-07 15:40:00,36.87,36.91,36.86,36.91,90200.0,29.8129,29.8453,29.8048,29.8453,90200.0
2013-01-07 15:50:00,36.9,36.94,36.89,36.94,263600.0,29.8372,29.8695,29.8291,29.8695,263600.0
2013-01-08 09:30:00,37.43,37.43,37.27,37.39,474300.0,30.2657,30.2657,30.1364,30.2334,474300.0
2013-01-08 09:40:00,37.4,37.45,37.31,37.31,306400.0,30.2415,30.2819,30.1687,30.1687,306400.0
2013-01-08 09:50:00,37.32,37.37,37.26,37.27,76200.0,30.1768,30.2172,30.1283,30.1364,76200.0
2013-01-08 10:00:00,37.26,37.29,37.16,37.22,125000.0,30.1283,30.1525,30.0474,30.0959,125000.0
2013-01-08 10:10:00,37.21,37.22,37.11,37.13,120500.0,30.0878,30.0959,30.007,30.0232,120500.0
2013-01-08 10:20:00,37.12,37.18,37.08,37.08,78900.0,30.0151,30.0636,29.9827,29.9827,78900.0
2013-01-08 10:30:00,37.08,37.1,36.98,37.01,100100.0,29.9827,29.9989,29.9019,29.9261,100100.0
2013-01-08 10:40:00,37.0,37.02,36.94,36.99,72400.0,29.918,29.9342,29.8695,29.91,72400.0
2013-01-08 10:50:00,36.99,37.01,36.93,36.99,81900.0,29.91,29.9261,29.8614,29.91,81900.0
2013-01-08 11:00:00,36.99,37.01,36.96,36.99,71000.0,29.91,29.9261,29.8857,29.91,71000.0
2013-01-08 11:10:00,36.99,37.06,36.97,37.0,121300.0,29.91,29.9666,29.8938,29.918,121300.0
2013-01-08 11:20:00,37.01,37.01,36.97,37.01,48000.0,29.9261,29.9261,29.8938,29.9261,48000.0
2013-01-08 11:30:00,37.01,37.04,36.96,36.98,35100.0,29.9261,29.9504,29.8857,29.9019,35100.0
2013-01-08 11:40:00,36.99,37.0,36.94,36.95,58600.0,29.91,29.918,29.8695,29.8776,58600.0
2013-01-08 11:50:00,36.95,36.95,36.89,36.9,38300.0,29.8776,29.8776,29.8291,29.8372,38300.0
2013-01-08 12:00:00,36.91,36.95,36.91,36.95,29200.0,29.8453,29.8776,29.8453,29.8776,29200.0
2013-01-08 12:10:00,36.95,36.99,36.95,36.97,22100.0,29.8776,29.91,29.8776,29.8938,22100.0
2013-01-08 12:20:00,36.97,37.0,36.97,36.97,21900.0,29.8938,29.918,29.8938,29.8938,21900.0
2013-01-08 12:30:00,36.97,36.98,36.88,36.9,43000.0,29.8938,29.9019,29.821,29.8372,43000.0
2013-01-08 12:40:00,36.89,36.95,36.88,36.93,30200.0,29.8291,29.8776,29.821,29.8614,30200.0
2013-01-08 12:50:00,36.93,36.93,36.87,36.87,27100.0,29.8614,29.8614,29.8129,29.8129,27100.0
2013-01-08 13:00:00,36.88,36.92,36.88,36.89,17200.0,29.821,29.8534,29.821,29.8291,17200.0
2013-01-08 13:10:00,36.9,36.94,36.88,36.92,29200.0,29.8372,29.8695,29.821,29.8534,29200.0
2013-01-08 13:20:00,36.92,36.94,36.9,36.93,51600.0,29.8534,29.8695,29.8372,29.8614,51600.0
2013-01-08 13:30:00,36.93,36.97,36.87,36.88,49600.0,29.8614,29.8938,29.8129,29.821,49600.0
2013-01-08 13:40:00,36.89,36.89,36.86,36.87,58600.0,29.8291,29.8291,29.8048,29.8129,58600.0
2013-01-08 13:50:00,36.88,36.92,36.85,36.92,18900.0,29.821,29.8534,29.7968,29.8534,18900.0
2013-01-08 14:00:00,36.92,36.94,36.88,36.89,28400.0,29.8534,29.8695,29.821,29.8291,28400.0
2013-01-08 14:10:00,36.9,36.92,36.87,36.91,35600.0,29.8372,29.8534,29.8129,29.8453,35600.0
2013-01-08 14:20:00,36.91,36.92,36.9,36.9,33100.0,29.8453,29.8534,29.8372,29.8372,33100.0
2013-01-08 14:30:00,36.9,36.91,36.83,36.85,55700.0,29.8372,29.8453,29.7806,29.7968,55700.0
2013-01-08 14:40:00,36.85,36.92,36.85,36.92,84700.0,29.7968,29.8534,29.7968,29.8534,84700.0
2013-01-08 14:50:00,36.91,36.94,36.89,36.93,57200.0,29.8453,29.8695,29.8291,29.8614,57200.0
2013-01-08 15:00:00,36.94,37.0,36.93,36.99,43700.0,29.8695,29.918,29.8614,29.91,43700.0
2013-01-08 15:10:00,36.99,37.03,36.98,36.98,65500.0,29.91,29.9423,29.9019,29.9019,65500.0
2013-01-08 15:20:00,36.98,37.01,36.95,36.98,59300.0,29.9019,29.9261,29.8776,29.9019,59300.0
2013-01-08 15:30:00,36.98,36.99,36.94,36.94,83500.0,29.9019,29.91,29.8695,29.8695,83500.0
2013-01-08 15:40:00,36.93,36.94,36.9,36.91,110400.0,29.8614,29.8695,29.8372,29.8453,110400.0
2013-01-08 15:50:00,36.92,37.01,36.91,36.99,205000.0,29.8534,29.9261,29.8453,29.91,205000.0
2013-01-09 09:30:00,37.0,37.16,37.0,37.09,268400.0,29.918,30.0474,29.918,29.9908,268400.0
2013-01-09 09:40:00,37.08,37.08,36.99,37.08,99900.0,29.9827,29.9827,29.91,29.9827,99900.0
2013-01-09 09:50:00,37.08,37.12,37.07,37.1,224900.0,29.9827,30.0151,29.9746,29.9989,224900.0
2013-01-09 10:00:00,37.09,37.18,37.09,37.13,108300.0,29.9908,30.0636,29.9908,30.0232,108300.0
2013-01-09 10:10:00,37.12,37.24,37.08,37.23,126800.0,30.0151,30.1121,29.9827,30.104,126800.0
2013-01-09 10:20:00,37.24,37.33,37.23,37.3,131900.0,30.1121,30.1849,30.104,30.1606,131900.0
2013-01-09 10:30:00,37.31,37.31,37.18,37.21,126600.0,30.1687,30.1687,30.0636,30.0878,126600.0
2013-01-09 10:40:00,37.21,37.25,37.16,37.19,127700.0,30.0878,30.1202,30.0474,30.0717,127700.0
2013-01-09 10:50:00,37.18,37.2,37.13,37.2,60300.0,30.0636,30.0798,30.0232,30.0798,60300.0
2013-01-09 11:00:00,37.19,37.27,37.19,37.27,74000.0,30.0717,30.1364,30.0717,30.1364,74000.0
2013-01-09 11:10:00,37.26,37.31,37.26,37.3,78100.0,30.1283,30.1687,30.1283,30.1606,78100.0
2013-01-09 11:20:00,37.29,37.32,37.27,37.3,100800.0,30.1525,30.1768,30.1364,30.1606,100800.0
2013-01-09 11:30:00,37.3,37.33,37.29,37.3,62000.0,30.1606,30.1849,30.1525,30.1606,62000.0
2013-01-09 11:40:00,37.3,37.32,37.3,37.31,36700.0,30.1606,30.1768,30.1606,30.1687,36700.0
2013-01-09 11:50:00,37.3,37.32,37.22,37.24,50500.0,30.1606,30.1768,30.0959,30.1121,50500.0
2013-01-09 12:00:00,37.23,37.23,37.14,37.14,32400.0,30.104,30.104,30.0312,30.0312,32400.0
2013-01-09 12:10:00,37.15,37.16,37.12,37.16,32600.0,30.0393,30.0474,30.0151,30.0474,32600.0
2013-01-09 12:20:00,37.16,37.17,37.13,37.14,45900.0,30.0474,30.0555,30.0232,30.0312,45900.0
2013-01-09 12:30:00,37.14,37.19,37.13,37.19,43100.0,30.0312,30.0717,30.0232,30.0717,43100.0
2013-01-09 12:40:00,37.18,37.19,37.12,37.16,33300.0,30.0636,30.0717,30.0151,30.0474,33300.0
2013-01-09 12:50:00,37.16,37.22,37.15,37.21,30200.0,30.0474,30.0959,30.0393,30.0878,30200.0
2013-01-09 13:00:00,37.21,37.24,37.17,37.18,51700.0,30.0878,30.1121,30.0555,30.0636,51700.0
2013-01-09 13:10:00,37.18,37.23,37.15,37.23,34000.0,30.0636,30.104,30.0393,30.104,34000.0
2013-01-09 13:20:00,37.23,37.24,37.21,37.22,23400.0,30.104,30.1121,30.0878,30.0959,23400.0
2013-01-09 13:30:00,37.21,37.23,37.19,37.23,77100.0,30.0878,30.104,30.0717,30.104,77100.0
2013-01-09 13:40:00,37.23,37.23,37.16,37.16,16300.0,30.104,30.104,30.0474,30.0474,16300.0
2013-01-09 13:50:00,37.16,37.16,37.13,37.15,19900.0,30.0474,30.0474,30.0232,30.0393,19900.0
2013-01-09 14:00:00,37.15,37.17,37.15,37.15,29800.0,30.0393,30.0555,30.0393,30.0393,29800.0
2013-01-09 14:10:00,37.14,37.16,37.13,37.14,18300.0,30.0312,30.0474,30.0232,30.0312,18300.0
2013-01-09 14:20:00,37.15,37.16,37.12,37.15,27500.0,30.0393,30.0474,30.0151,30.0393,27500.0
2013-01-09 14:30:00,37.17,37.17,37.09,37.13,27000.0,30.0555,30.0555,29.9908,30.0232,27000.0
2013-01-09 14:40:00,37.13,37.14,37.08,37.08,22700.0,30.0232,30.0312,29.9827,29.9827,22700.0
2013-01-09 14:50:00,37.09,37.11,37.06,37.07,24900.0,29.9908,30.007,29.9666,29.9746,24900.0
2013-01-09 15:00:00,37.06,37.07,37.01,37.02,26700.0,29.9666,29.9746,29.9261,29.9342,26700.0
2013-01-09 15:10:00,37.01,37.04,37.0,37.01,29300.0,29.9261,29.9504,29.918,29.9261,29300.0
2013-01-09 15:20:00,37.01,37.09,37.0,37.08,36900.0,29.9261,29.9908,29.918,29.9827,36900.0
2013-01-09 15:30:00,37.07,37.09,37.02,37.02,61600.0,29.9746,29.9908,29.9342,29.9342,61600.0
2013-01-09 15:40:00,37.03,37.07,37.01,37.04,95300.0,29.9423,29.9746,29.9261,29.9504,95300.0
2013-01-09 15:50:00,37.04,37.1,37.03,37.1,225500.0,29.9504,29.9989,29.9423,29.9989,225500.0
2013-01-10 09:30:00,37.5,37.5,37.36,37.42,114700.0,30.3223,30.3223,30.2091,30.2577,114700.0
2013-01-10 09:40:00,37.42,37.46,37.09,37.15,238400.0,30.2577,30.29,29.9908,30.0393,238400.0
2013-01-10 09:50:00,37.16,37.3,37.13,37.13,112700.0,30.0474,30.1606,30.0232,30.0232,112700.0
2013-01-10 10:00:00,37.15,37.26,37.14,37.22,63600.0,30.0393,30.1283,30.0312,30.0959,63600.0
2013-01-10 10:10:00,37.22,37.26,37.17,37.18,82100.0,30.0959,30.1283,30.0555,30.0636,82100.0
2013-01-10 10:20:00,37.19,37.19,37.09,37.09,78300.0,30.0717,30.0717,29.9908,29.9908,78300.0
2013-01-10 10:30:00,37.1,37.1,36.99,37.04,173300.0,29.9989,29.9989,29.91,29.9504,173300.0
2013-01-10 10:40:00,37.05,37.1,37.01,37.08,79400.0,29.9585,29.9989,29.9261,29.9827,79400.0
2013-01-10 10:50:00,37.08,37.14,37.08,37.08,155300.0,29.9827,30.0312,29.9827,29.9827,155300.0
2013-01-10 11:00:00,37.07,37.1,37.04,37.06,88000.0,29.9746,29.9989,29.9504,29.9666,88000.0
2013-01-10 11:10:00,37.05,37.07,37.0,37.04,103900.0,29.9585,29.9746,29.918,29.9504,103900.0
2013-01-10 11:20:00,37.05,37.11,37.04,37.11,55800.0,29.9585,30.007,29.9504,30.007,55800.0
2013-01-10 11:30:00,37.11,37.14,37.04,37.05,100400.0,30.007,30.0312,29.9504,29.9585,100400.0
2013-01-10 11:40:00,37.06,37.06,37.0,37.01,33000.0,29.9666,29.9666,29.918,29.9261,33000.0
2013-01-10 11:50:00,37.02,37.03,36.98,37.0,51500.0,29.9342,29.9423,29.9019,29.918,51500.0
2013-01-10 12:00:00,37.0,37.01,36.96,36.99,53500.0,29.918,29.9261,29.8857,29.91,53500.0
2013-01-10 12:10:00,36.99,37.04,36.99,37.03,83100.0,29.91,29.9504,29.91,29.9423,83100.0
2013-01-10 12:20:00,37.02,37.04,36.99,37.02,81500.0,29.9342,29.9504,29.91,29.9342,81500.0
2013-01-10 12:30:00,37.02,37.03,36.99,37.02,39500.0,29.9342,29.9423,29.91,29.9342,39500.0
2013-01-10 12:40:00,37.02,37.08,37.0,37.07,35300.0,29.9342,29.9827,29.918,29.9746,35300.0
2013-01-10 12:50:00,37.07,37.11,37.04,37.1,76600.0,29.9746,30.007,29.9504,29.9989,76600.0
2013-01-10 13:00:00,37.1,37.11,37.07,37.08,39400.0,29.9989,30.007,29.9746,29.9827,39400.0
2013-01-10 13:10:00,37.08,37.09,37.05,37.07,17400.0,29.9827,29.9908,29.9585,29.9746,17400.0
2013-01-10 13:20:00,37.06,37.08,37.05,37.05,13000.0,29.9666,29.9827,29.9585,29.9585,13000.0
2013-01-10 13:30:00,37.05,37.13,37.04,37.11,168200.0,29.9585,30.0232,29.9504,30.007,168200.0
2013-01-10 13:40:00,37.12,37.14,37.09,37.12,37200.0,30.0151,30.0312,29.9908,30.0151,37200.0
2013-01-10 13:50:00,37.12,37.14,37.1,37.1,52900.0,30.0151,30.0312,29.9989,29.9989,52900.0
2013-01-10 14:00:00,37.1,37.13,37.09,37.12,23400.0,29.9989,30.0232,29.9908,30.0151,23400.0
2013-01-10 14:10:00,37.12,37.12,37.06,37.1,29300.0,30.0151,30.0151,29.9666,29.9989,29300.0
2013-01-10 14:20:00,37.11,37.11,37.06,37.09,22700.0,30.007,30.007,29.9666,29.9908,22700.0
2013-01-10 14:30:00,37.1,37.11,37.09,37.11,20900.0,29.9989,30.007,29.9908,30.007,20900.0
2013-01-10 14:40:00,37.11,37.13,37.09,37.12,56200.0,30.007,30.0232,29.9908,30.0151,56200.0
2013-01-10 14:50:00,37.12,37.19,37.12,37.16,70500.0,30.0151,30.0717,30.0151,30.0474,70500.0
2013-01-10 15:00:00,37.15,37.16,37.12,37.14,69500.0,30.0393,30.0474,30.0151,30.0312,69500.0
2013-01-10 15:10:00,37.13,37.16,37.1,37.15,68100.0,30.0232,30.0474,29.9989,30.0393,68100.0
2013-01-10 15:20:00,37.16,37.2,37.13,37.15,99500.0,30.0474,30.0798,30.0232,30.0393,99500.0
2013-01-10 15:30:00,37.16,37.16,37.14,37.15,43400.0,30.0474,30.0474,30.0312,30.0393,43400.0
2013-01-10 15:40:00,37.14,37.16,37.13,37.15,135800.0,30.0312,30.0474,30.0232,30.0393,135800.0
2013-01-10 15:50:00,37.14,37.16,37.13,37.15,226900.0,30.0312,30.0474,30.0232,30.0393,226900.0
2013-01-11 09:30:00,37.12,37.22,37.05,37.1,78600.0,30.0151,30.0959,29.9585,29.9989,78600.0
2013-01-11 09:40:00,37.11,37.16,37.06,37.11,91200.0,30.007,30.0474,29.9666,30.007,91200.0
2013-01-11 09:50:00,37.1,37.11,37.03,37.05,60700.0,29.9989,30.007,29.9423,29.9585,60700.0
2013-01-11 10:00:00,37.05,37.07,37.0,37.01,52800.0,29.9585,29.9746,29.918,29.9261,52800.0
2013-01-11 10:10:00,37.01,37.02,36.99,37.01,76600.0,29.9261,29.9342,29.91,29.9261,76600.0
2013-01-11 10:20:00,37.01,37.02,36.98,37.02,71400.0,29.9261,29.9342,29.9019,29.9342,71400.0
2013-01-11 10:30:00,37.02,37.06,37.0,37.05,49100.0,29.9342,29.9666,29.918,29.9585,49100.0
2013-01-11 10:40:00,37.05,37.12,37.05,37.1,69300.0,29.9585,30.0151,29.9585,29.9989,69300.0
2013-01-11 10:50:00,37.1,37.14,37.09,37.13,73400.0,29.9989,30.0312,29.9908,30.0232,73400.0
2013-01-11 11:00:00,37.13,37.2,37.13,37.14,56400.0,30.0232,30.0798,30.0232,30.0312,56400.0
2013-01-11 11:10:00,37.14,37.19,37.14,37.19,75900.0,30.0312,30.0717,30.0312,30.0717,75900.0
2013-01-11 11:20:00,37.18,37.19,37.09,37.09,43500.0,30.0636,30.0717,29.9908,29.9908,43500.0
2013-01-11 11:30:00,37.08,37.11,37.06,37.09,23700.0,29.9827,30.007,29.9666,29.9908,23700.0
2013-01-11 11:40:00,37.09,37.11,37.08,37.08,9700.0,29.9908,30.007,29.9827,29.9827,9700.0
2013-01-11 11:50:00,37.09,37.12,37.08,37.09,19900.0,29.9908,30.0151,29.9827,29.9908,19900.0
2013-01-11 12:00:00,37.1,37.11,37.09,37.1,8000.0,29.9989,30.007,29.9908,29.9989,8000.0
2013-01-11 12:10:00,37.09,37.09,37.05,37.08,16300.0,29.9908,29.9908,29.9585,29.9827,16300.0
2013-01-11 12:20:00,37.08,37.1,37.05,37.1,13100.0,29.9827,29.9989,29.9585,29.9989,13100.0
2013-01-11 12:30:00,37.1,37.11,37.06,37.07,14400.0,29.9989,30.007,29.9666,29.9746,14400.0
2013-01-11 12:40:00,37.07,37.08,37.06,37.06,8800.0,29.9746,29.9827,29.9666,29.9666,8800.0
2013-01-11 12:50:00,37.07,37.1,37.03,37.1,49000.0,29.9746,29.9989,29.9423,29.9989,49000.0
2013-01-11 13:00:00,37.11,37.11,37.09,37.1,18400.0,30.007,30.007,29.9908,29.9989,18400.0
2013-01-11 13:10:00,37.11,37.11,37.08,37.1,27800.0,30.007,30.007,29.9827,29.9989,27800.0
2013-01-11 13:20:00,37.09,37.11,37.09,37.09,16600.0,29.9908,30.007,29.9908,29.9908,16600.0
2013-01-11 13:30:00,37.11,37.12,37.08,37.08,46400.0,30.007,30.0151,29.9827,29.9827,46400.0
2013-01-11 13:40:00,37.08,37.08,37.01,37.06,15200.0,29.9827,29.9827,29.9261,29.9666,15200.0
2013-01-11 13:50:00,37.06,37.06,37.02,37.02,13100.0,29.9666,29.9666,29.9342,29.9342,13100.0
2013-01-11 14:00:00,37.02,37.04,37.0,37.03,21300.0,29.9342,29.9504,29.918,29.9423,21300.0
2013-01-11 14:10:00,37.03,37.07,37.02,37.05,15000.0,29.9423,29.9746,29.9342,29.9585,15000.0
2013-01-11 14:20:00,37.05,37.05,37.02,37.04,24600.0,29.9585,29.9585,29.9342,29.9504,24600.0
2013-01-11 14:30:00,37.03,37.05,37.01,37.02,19200.0,29.9423,29.9585,29.9261,29.9342,19200.0
2013-01-11 14:40:00,37.03,37.03,36.99,36.99,27100.0,29.9423,29.9423,29.91,29.91,27100.0
2013-01-11 14:50:00,37.0,37.03,36.99,37.0,46700.0,29.918,29.9423,29.91,29.918,46700.0
2013-01-11 15:00:00,37.0,37.01,36.95,36.97,33600.0,29.918,29.9261,29.8776,29.8938,33600.0
2013-01-11 15:10:00,36.97,37.01,36.95,37.0,17700.0,29.8938,29.9261,29.8776,29.918,17700.0
2013-01-11 15:20:00,37.0,37.03,36.99,37.01,35600.0,29.918,29.9423,29.91,29.9261,35600.0
2013-01-11 15:30:00,37.01,37.05,37.0,37.02,47000.0,29.9261,29.9585,29.918,29.9342,47000.0
2013-01-11 15:40:00,37.01,37.06,36.99,37.02,99300.0,29.9261,29.9666,29.91,29.9342,99300.0
2013-01-11 15:50:00,37.02,37.05,36.99,37.04,159200.0,29.9342,29.9585,29.91,29.9504,159200.0
2013-01-14 09:30:00,37.25,37.49,37.25,37.48,239300.0,30.1202,30.3143,30.1202,30.3062,239300.0
2013-01-14 09:40:00,37.48,37.54,37.46,37.47,168500.0,30.3062,30.3547,30.29,30.2981,168500.0
2013-01-14 09:50:00,37.47,37.48,37.39,37.45,125100.0,30.2981,30.3062,30.2334,30.2819,125100.0
2013-01-14 10:00:00,37.44,37.45,37.39,37.41,90300.0,30.2738,30.2819,30.2334,30.2496,90300.0
2013-01-14 10:10:00,37.4,37.47,37.39,37.41,152700.0,30.2415,30.2981,30.2334,30.2496,152700.0
2013-01-14 10:20:00,37.41,37.41,37.32,37.36,60200.0,30.2496,30.2496,30.1768,30.2091,60200.0
2013-01-14 10:30:00,37.37,37.46,37.37,37.43,47200.0,30.2172,30.29,30.2172,30.2657,47200.0
2013-01-14 10:40:00,37.43,37.47,37.41,37.46,66800.0,30.2657,30.2981,30.2496,30.29,66800.0
2013-01-14 10:50:00,37.45,37.5,37.43,37.5,72200.0,30.2819,30.3223,30.2657,30.3223,72200.0
2013-01-14 11:00:00,37.5,37.53,37.49,37.53,93000.0,30.3223,30.3466,30.3143,30.3466,93000.0
2013-01-14 11:10:00,37.53,37.53,37.51,37.52,28600.0,30.3466,30.3466,30.3304,30.3385,28600.0
2013-01-14 11:20:00,37.52,37.6,37.51,37.59,142300.0,30.3385,30.4032,30.3304,30.3951,142300.0
2013-01-14 11:30:00,37.59,37.6,37.48,37.49,44100.0,30.3951,30.4032,30.3062,30.3143,44100.0
2013-01-14 11:40:00,37.49,37.52,37.45,37.52,38200.0,30.3143,30.3385,30.2819,30.3385,38200.0
2013-01-14 11:50:00,37.52,37.53,37.5,37.52,42900.0,30.3385,30.3466,30.3223,30.3385,42900.0
2013-01-14 12:00:00,37.52,37.53,37.47,37.48,30400.0,30.3385,30.3466,30.2981,30.3062,30400.0
2013-01-14 12:10:00,37.47,37.48,37.4,37.41,31800.0,30.2981,30.3062,30.2415,30.2496,31800.0
2013-01-14 12:20:00,37.42,37.43,37.37,37.4,28900.0,30.2577,30.2657,30.2172,30.2415,28900.0
2013-01-14 12:30:00,37.41,37.43,37.41,37.43,45900.0,30.2496,30.2657,30.2496,30.2657,45900.0
2013-01-14 12:40:00,37.42,37.47,37.42,37.45,35100.0,30.2577,30.2981,30.2577,30.2819,35100.0
2013-01-14 12:50:00,37.45,37.46,37.45,37.46,12600.0,30.2819,30.29,30.2819,30.29,12600.0
2013-01-14 13:00:00,37.45,37.46,37.4,37.43,35600.0,30.2819,30.29,30.2415,30.2657,35600.0
2013-01-14 13:10:00,37.43,37.46,37.42,37.45,36400.0,30.2657,30.29,30.2577,30.2819,36400.0
2013-01-14 13:20:00,37.46,37.48,37.45,37.47,65900.0,30.29,30.3062,30.2819,30.2981,65900.0
2013-01-14 13:30:00,37.46,37.47,37.45,37.45,21900.0,30.29,30.2981,30.2819,30.2819,21900.0
2013-01-14 13:40:00,37.45,37.46,37.43,37.43,21600.0,30.2819,30.29,30.2657,30.2657,21600.0
2013-01-14 13:50:00,37.43,37.43,37.41,37.41,21700.0,30.2657,30.2657,30.2496,30.2496,21700.0
2013-01-14 14:00:00,37.41,37.46,37.41,37.45,69600.0,30.2496,30.29,30.2496,30.2819,69600.0
2013-01-14 14:10:00,37.45,37.46,37.43,37.44,40000.0,30.2819,30.29,30.2657,30.2738,40000.0
2013-01-14 14:20:00,37.45,37.47,37.44,37.45,45700.0,30.2819,30.2981,30.2738,30.2819,45700.0
2013-01-14 14:30:00,37.46,37.47,37.43,37.46,82400.0,30.29,30.2981,30.2657,30.29,82400.0
2013-01-14 14:40:00,37.46,37.47,37.43,37.44,45400.0,30.29,30.2981,30.2657,30.2738,45400.0
2013-01-14 14:50:00,37.45,37.45,37.42,37.43,34000.0,30.2819,30.2819,30.2577,30.2657,34000.0
2013-01-14 15:00:00,37.42,37.45,37.42,37.45,41900.0,30.2577,30.2819,30.2577,30.2819,41900.0
2013-01-14 15:10:00,37.44,37.46,37.44,37.45,94500.0,30.2738,30.29,30.2738,30.2819,94500.0
2013-01-14 15:20:00,37.45,37.45,37.38,37.4,60700.0,30.2819,30.2819,30.2253,30.2415,60700.0
2013-01-14 15:30:00,37.4,37.4,37.32,37.35,74600.0,30.2415,30.2415,30.1768,30.2011,74600.0
2013-01-14 15:40:00,37.35,37.38,37.34,37.35,120900.0,30.2011,30.2253,30.193,30.2011,120900.0
2013-01-14 15:50:00,37.35,37.37,37.31,37.37,199500.0,30.2011,30.2172,30.1687,30.2172,199500.0
2013-01-15 09:30:00,37.65,37.67,37.5,37.62,269000.0,30.4436,30.4598,30.3223,30.4194,269000.0
2013-01-15 09:40:00,37.62,37.7,37.61,37.66,184900.0,30.4194,30.4841,30.4113,30.4517,184900.0
2013-01-15 09:50:00,37.67,37.71,37.63,37.69,182800.0,30.4598,30.4921,30.4275,30.476,182800.0
2013-01-15 10:00:00,37.68,37.74,37.65,37.74,121700.0,30.4679,30.5164,30.4436,30.5164,121700.0
2013-01-15 10:10:00,37.74,37.75,37.67,37.7,130300.0,30.5164,30.5245,30.4598,30.4841,130300.0
2013-01-15 10:20:00,37.69,37.76,37.67,37.72,151900.0,30.476,30.5326,30.4598,30.5002,151900.0
2013-01-15 10:30:00,37.73,37.74,37.63,37.66,145500.0,30.5083,30.5164,30.4275,30.4517,145500.0
2013-01-15 10:40:00,37.65,37.69,37.62,37.66,101900.0,30.4436,30.476,30.4194,30.4517,101900.0
2013-01-15 10:50:00,37.67,37.74,37.65,37.71,120100.0,30.4598,30.5164,30.4436,30.4921,120100.0
2013-01-15 11:00:00,37.71,37.74,37.69,37.73,110500.0,30.4921,30.5164,30.476,30.5083,110500.0
2013-01-15 11:10:00,37.73,37.73,37.66,37.7,121600.0,30.5083,30.5083,30.4517,30.4841,121600.0
2013-01-15 11:20:00,37.7,37.77,37.7,37.73,91200.0,30.4841,30.5407,30.4841,30.5083,91200.0
2013-01-15 11:30:00,37.73,37.73,37.63,37.66,79900.0,30.5083,30.5083,30.4275,30.4517,79900.0
2013-01-15 11:40:00,37.67,37.68,37.61,37.65,38900.0,30.4598,30.4679,30.4113,30.4436,38900.0
2013-01-15 11:50:00,37.64,37.65,37.55,37.59,55000.0,30.4355,30.4436,30.3628,30.3951,55000.0
2013-01-15 12:00:00,37.59,37.61,37.58,37.61,23200.0,30.3951,30.4113,30.387,30.4113,23200.0
2013-01-15 12:10:00,37.61,37.64,37.6,37.62,51800.0,30.4113,30.4355,30.4032,30.4194,51800.0
2013-01-15 12:20:00,37.62,37.63,37.57,37.61,27300.0,30.4194,30.4275,30.3789,30.4113,27300.0
2013-01-15 12:30:00,37.61,37.69,37.61,37.62,50300.0,30.4113,30.476,30.4113,30.4194,50300.0
2013-01-15 12:40:00,37.62,37.66,37.62,37.65,28900.0,30.4194,30.4517,30.4194,30.4436,28900.0
2013-01-15 12:50:00,37.65,37.66,37.57,37.57,44400.0,30.4436,30.4517,30.3789,30.3789,44400.0
2013-01-15 13:00:00,37.58,37.59,37.56,37.59,32500.0,30.387,30.3951,30.3709,30.3951,32500.0
2013-01-15 13:10:00,37.59,37.64,37.56,37.64,40600.0,30.3951,30.4355,30.3709,30.4355,40600.0
2013-01-15 13:20:00,37.65,37.66,37.61,37.64,44000.0,30.4436,30.4517,30.4113,30.4355,44000.0
2013-01-15 13:30:00,37.63,37.64,37.56,37.59,45100.0,30.4275,30.4355,30.3709,30.3951,45100.0
2013-01-15 13:40:00,37.59,37.59,37.54,37.56,46700.0,30.3951,30.3951,30.3547,30.3709,46700.0
2013-01-15 13:50:00,37.56,37.56,37.48,37.5,64600.0,30.3709,30.3709,30.3062,30.3223,64600.0
2013-01-15 14:00:00,37.52,37.53,37.47,37.52,61600.0,30.3385,30.3466,30.2981,30.3385,61600.0
2013-01-15 14:10:00,37.51,37.55,37.5,37.55,63400.0,30.3304,30.3628,30.3223,30.3628,63400.0
2013-01-15 14:20:00,37.55,37.57,37.51,37.55,56700.0,30.3628,30.3789,30.3304,30.3628,56700.0
2013-01-15 14:30:00,37.54,37.57,37.53,37.56,72900.0,30.3547,30.3789,30.3466,30.3709,72900.0
2013-01-15 14:40:00,37.55,37.59,37.53,37.55,90200.0,30.3628,30.3951,30.3466,30.3628,90200.0
2013-01-15 14:50:00,37.55,37.59,37.55,37.58,58100.0,30.3628,30.3951,30.3628,30.387,58100.0
2013-01-15 15:00:00,37.59,37.64,37.58,37.64,95800.0,30.3951,30.4355,30.387,30.4355,95800.0
2013-01-15 15:10:00,37.64,37.7,37.63,37.65,95800.0,30.4355,30.4841,30.4275,30.4436,95800.0
2013-01-15 15:20:00,37.65,37.66,37.63,37.65,109900.0,30.4436,30.4517,30.4275,30.4436,109900.0
2013-01-15 15:30:00,37.65,37.66,37.63,37.64,192100.0,30.4436,30.4517,30.4275,30.4355,192100.0
2013-01-15 15:40:00,37.65,37.68,37.64,37.65,241000.0,30.4436,30.4679,30.4355,30.4436,241000.0
2013-01-15 15:50:00,37.64,37.67,37.63,37.65,371800.0,30.4355,30.4598,30.4275,30.4436,371800.0
2013-01-16 09:30:00,38.3,38.38,38.15,38.2,602300.0,30.9692,31.0339,30.8479,30.8884,602300.0
2013-01-16 09:40:00,38.19,38.25,38.17,38.19,374500.0,30.8803,30.9288,30.8641,30.8803,374500.0
2013-01-16 09:50:00,38.19,38.22,38.15,38.19,341100.0,30.8803,30.9045,30.8479,30.8803,341100.0
2013-01-16 10:00:00,38.19,38.21,38.15,38.2,224100.0,30.8803,30.8964,30.8479,30.8884,224100.0
2013-01-16 10:10:00,38.2,38.22,38.11,38.15,385000.0,30.8884,30.9045,30.8156,30.8479,385000.0
2013-01-16 10:20:00,38.16,38.2,38.16,38.2,161800.0,30.856,30.8884,30.856,30.8884,161800.0
2013-01-16 10:30:00,38.19,38.2,38.14,38.18,176300.0,30.8803,30.8884,30.8398,30.8722,176300.0
2013-01-16 10:40:00,38.19,38.2,38.16,38.17,101600.0,30.8803,30.8884,30.856,30.8641,101600.0
2013-01-16 10:50:00,38.18,38.19,38.08,38.1,354500.0,30.8722,30.8803,30.7913,30.8075,354500.0
2013-01-16 11:00:00,38.1,38.18,38.1,38.18,260700.0,30.8075,30.8722,30.8075,30.8722,260700.0
2013-01-16 11:10:00,38.18,38.21,38.17,38.18,158900.0,30.8722,30.8964,30.8641,30.8722,158900.0
2013-01-16 11:20:00,38.18,38.21,38.17,38.19,136300.0,30.8722,30.8964,30.8641,30.8803,136300.0
2013-01-16 11:30:00,38.2,38.2,38.08,38.11,85800.0,30.8884,30.8884,30.7913,30.8156,85800.0
2013-01-16 11:40:00,38.11,38.16,38.09,38.09,76400.0,30.8156,30.856,30.7994,30.7994,76400.0
2013-01-16 11:50:00,38.09,38.12,38.04,38.12,143500.0,30.7994,30.8237,30.759,30.8237,143500.0
2013-01-16 12:00:00,38.12,38.13,38.07,38.09,78800.0,30.8237,30.8318,30.7832,30.7994,78800.0
2013-01-16 12:10:00,38.09,38.09,38.05,38.07,38400.0,30.7994,30.7994,30.7671,30.7832,38400.0
2013-01-16 12:20:00,38.06,38.07,37.99,38.0,54800.0,30.7752,30.7832,30.7186,30.7266,54800.0
2013-01-16 12:30:00,38.0,38.02,37.98,38.02,67400.0,30.7266,30.7428,30.7105,30.7428,67400.0
2013-01-16 12:40:00,38.01,38.02,37.89,37.9,78900.0,30.7347,30.7428,30.6377,30.6458,78900.0
2013-01-16 12:50:00,37.9,37.92,37.89,37.91,139900.0,30.6458,30.662,30.6377,30.6539,139900.0
2013-01-16 13:00:00,37.9,37.91,37.86,37.9,66500.0,30.6458,30.6539,30.6134,30.6458,66500.0
2013-01-16 13:10:00,37.9,37.91,37.87,37.91,71200.0,30.6458,30.6539,30.6215,30.6539,71200.0
2013-01-16 13:20:00,37.91,37.91,37.85,37.88,33000.0,30.6539,30.6539,30.6054,30.6296,33000.0
2013-01-16 13:30:00,37.88,37.9,37.86,37.88,44900.0,30.6296,30.6458,30.6134,30.6296,44900.0
2013-01-16 13:40:00,37.88,37.9,37.83,37.83,53000.0,30.6296,30.6458,30.5892,30.5892,53000.0
2013-01-16 13:50:00,37.83,37.86,37.77,37.77,370200.0,30.5892,30.6134,30.5407,30.5407,370200.0
2013-01-16 14:00:00,37.77,37.8,37.7,37.8,166400.0,30.5407,30.5649,30.4841,30.5649,166400.0
2013-01-16 14:10:00,37.8,37.81,37.75,37.79,96100.0,30.5649,30.573,30.5245,30.5568,96100.0
2013-01-16 14:20:00,37.8,37.81,37.78,37.8,58500.0,30.5649,30.573,30.5487,30.5649,58500.0
2013-01-16 14:30:00,37.8,37.82,37.77,37.81,109400.0,30.5649,30.5811,30.5407,30.573,109400.0
2013-01-16 14:40:00,37.81,37.81,37.77,37.8,59700.0,30.573,30.573,30.5407,30.5649,59700.0
2013-01-16 14:50:00,37.8,37.81,37.79,37.8,48700.0,30.5649,30.573,30.5568,30.5649,48700.0
2013-01-16 15:00:00,37.81,37.81,37.8,37.8,67500.0,30.573,30.573,30.5649,30.5649,67500.0
2013-01-16 15:10:00,37.8,37.81,37.78,37.8,106500.0,30.5649,30.573,30.5487,30.5649,106500.0
2013-01-16 15:20:00,37.8,37.8,37.76,37.77,165700.0,30.5649,30.5649,30.5326,30.5407,165700.0
2013-01-16 15:30:00,37.77,37.8,37.75,37.79,101600.0,30.5407,30.5649,30.5245,30.5568,101600.0
2013-01-16 15:40:00,37.79,37.81,37.79,37.8,259300.0,30.5568,30.573,30.5568,30.5649,259300.0
2013-01-16 15:50:00,37.8,37.82,37.79,37.82,348100.0,30.5649,30.5811,30.5568,30.5811,348100.0
2013-01-17 09:30:00,38.48,38.48,38.08,38.1,314900.0,31.1148,31.1148,30.7913,30.8075,314900.0
2013-01-17 09:40:00,38.11,38.13,38.05,38.12,227200.0,30.8156,30.8318,30.7671,30.8237,227200.0
2013-01-17 09:50:00,38.11,38.12,38.07,38.1,148400.0,30.8156,30.8237,30.7832,30.8075,148400.0
2013-01-17 10:00:00,38.11,38.11,38.03,38.08,152100.0,30.8156,30.8156,30.7509,30.7913,152100.0
2013-01-17 10:10:00,38.09,38.11,38.05,38.07,158900.0,30.7994,30.8156,30.7671,30.7832,158900.0
2013-01-17 10:20:00,38.08,38.11,38.07,38.11,179300.0,30.7913,30.8156,30.7832,30.8156,179300.0
2013-01-17 10:30:00,38.1,38.12,38.04,38.07,190900.0,30.8075,30.8237,30.759,30.7832,190900.0
2013-01-17 10:40:00,38.07,38.15,38.02,38.15,164400.0,30.7832,30.8479,30.7428,30.8479,164400.0
2013-01-17 10:50:00,38.15,38.18,38.12,38.15,198400.0,30.8479,30.8722,30.8237,30.8479,198400.0
2013-01-17 11:00:00,38.15,38.21,38.15,38.16,201600.0,30.8479,30.8964,30.8479,30.856,201600.0
2013-01-17 11:10:00,38.17,38.21,38.13,38.19,133600.0,30.8641,30.8964,30.8318,30.8803,133600.0
2013-01-17 11:20:00,38.19,38.2,38.18,38.2,111300.0,30.8803,30.8884,30.8722,30.8884,111300.0
2013-01-17 11:30:00,38.2,38.22,38.19,38.2,93000.0,30.8884,30.9045,30.8803,30.8884,93000.0
2013-01-17 11:40:00,38.2,38.2,38.19,38.2,27000.0,30.8884,30.8884,30.8803,30.8884,27000.0
2013-01-17 11:50:00,38.2,38.21,38.15,38.19,61200.0,30.8884,30.8964,30.8479,30.8803,61200.0
2013-01-17 12:00:00,38.19,38.22,38.18,38.2,69000.0,30.8803,30.9045,30.8722,30.8884,69000.0
2013-01-17 12:10:00,38.2,38.21,38.2,38.2,75200.0,30.8884,30.8964,30.8884,30.8884,75200.0
2013-01-17 12:20:00,38.2,38.28,38.2,38.25,151600.0,30.8884,30.953,30.8884,30.9288,151600.0
2013-01-17 12:30:00,38.25,38.31,38.24,38.29,115700.0,30.9288,30.9773,30.9207,30.9611,115700.0
2013-01-17 12:40:00,38.29,38.3,38.26,38.28,66100.0,30.9611,30.9692,30.9369,30.953,66100.0
2013-01-17 12:50:00,38.28,38.34,38.28,38.3,94900.0,30.953,31.0016,30.953,30.9692,94900.0
2013-01-17 13:00:00,38.3,38.34,38.29,38.33,62400.0,30.9692,31.0016,30.9611,30.9935,62400.0
2013-01-17 13:10:00,38.31,38.34,38.31,38.33,133400.0,30.9773,31.0016,30.9773,30.9935,133400.0
2013-01-17 13:20:00,38.33,38.34,38.32,38.33,21900.0,30.9935,31.0016,30.9854,30.9935,21900.0
2013-01-17 13:30:00,38.33,38.33,38.29,38.3,135600.0,30.9935,30.9935,30.9611,30.9692,135600.0
2013-01-17 13:40:00,38.3,38.36,38.3,38.35,41700.0,30.9692,31.0177,30.9692,31.0096,41700.0
2013-01-17 13:50:00,38.35,38.38,38.33,38.34,115800.0,31.0096,31.0339,30.9935,31.0016,115800.0
2013-01-17 14:00:00,38.34,38.36,38.31,38.31,78100.0,31.0016,31.0177,30.9773,30.9773,78100.0
2013-01-17 14:10:00,38.32,38.35,38.29,38.32,86400.0,30.9854,31.0096,30.9611,30.9854,86400.0
2013-01-17 14:20:00,38.32,38.34,38.3,38.33,48000.0,30.9854,31.0016,30.9692,30.9935,48000.0
2013-01-17 14:30:00,38.32,38.32,38.28,38.3,41000.0,30.9854,30.9854,30.953,30.9692,41000.0
2013-01-17 14:40:00,38.29,38.3,38.17,38.2,104800.0,30.9611,30.9692,30.8641,30.8884,104800.0
2013-01-17 14:50:00,38.2,38.22,38.18,38.2,33400.0,30.8884,30.9045,30.8722,30.8884,33400.0
2013-01-17 15:00:00,38.2,38.26,38.2,38.26,35500.0,30.8884,30.9369,30.8884,30.9369,35500.0
2013-01-17 15:10:00,38.26,38.27,38.23,38.26,39600.0,30.9369,30.945,30.9126,30.9369,39600.0
2013-01-17 15:20:00,38.27,38.28,38.23,38.28,56400.0,30.945,30.953,30.9126,30.953,56400.0
2013-01-17 15:30:00,38.27,38.29,38.25,38.28,105100.0,30.945,30.9611,30.9288,30.953,105100.0
2013-01-17 15:40:00,38.28,38.33,38.25,38.31,231800.0,30.953,30.9935,30.9288,30.9773,231800.0
2013-01-17 15:50:00,38.31,38.31,38.19,38.19,294100.0,30.9773,30.9773,30.8803,30.8803,294100.0
2013-01-18 09:30:00,39.18,39.18,38.94,38.99,884200.0,31.6808,31.6808,31.4867,31.5271,884200.0
2013-01-18 09:40:00,38.99,39.1,38.97,39.0,256700.0,31.5271,31.6161,31.511,31.5352,256700.0
2013-01-18 09:50:00,39.0,39.03,38.92,38.94,401000.0,31.5352,31.5595,31.4705,31.4867,401000.0
2013-01-18 10:00:00,38.94,39.0,38.87,38.91,311000.0,31.4867,31.5352,31.4301,31.4625,311000.0
2013-01-18 10:10:00,38.92,38.97,38.86,38.9,239000.0,31.4705,31.511,31.422,31.4544,239000.0
2013-01-18 10:20:00,38.9,38.92,38.75,38.76,283800.0,31.4544,31.4705,31.3331,31.3412,283800.0
2013-01-18 10:30:00,38.75,38.76,38.66,38.7,276800.0,31.3331,31.3412,31.2603,31.2927,276800.0
2013-01-18 10:40:00,38.7,38.71,38.57,38.71,223100.0,31.2927,31.3007,31.1875,31.3007,223100.0
2013-01-18 10:50:00,38.7,38.71,38.61,38.68,126600.0,31.2927,31.3007,31.2199,31.2765,126600.0
2013-01-18 11:00:00,38.67,38.68,38.61,38.62,74900.0,31.2684,31.2765,31.2199,31.228,74900.0
2013-01-18 11:10:00,38.62,38.64,38.58,38.63,180100.0,31.228,31.2441,31.1956,31.2361,180100.0
2013-01-18 11:20:00,38.63,38.71,38.63,38.67,120800.0,31.2361,31.3007,31.2361,31.2684,120800.0
2013-01-18 11:30:00,38.67,38.68,38.6,38.63,46000.0,31.2684,31.2765,31.2118,31.2361,46000.0
2013-01-18 11:40:00,38.63,38.63,38.5,38.52,31000.0,31.2361,31.2361,31.1309,31.1471,31000.0
2013-01-18 11:50:00,38.52,38.54,38.45,38.45,80100.0,31.1471,31.1633,31.0905,31.0905,80100.0
2013-01-18 12:00:00,38.44,38.52,38.43,38.51,40800.0,31.0824,31.1471,31.0743,31.139,40800.0
2013-01-18 12:10:00,38.52,38.54,38.46,38.49,131500.0,31.1471,31.1633,31.0986,31.1229,131500.0
2013-01-18 12:20:00,38.49,38.53,38.46,38.47,35200.0,31.1229,31.1552,31.0986,31.1067,35200.0
2013-01-18 12:30:00,38.46,38.48,38.45,38.47,46100.0,31.0986,31.1148,31.0905,31.1067,46100.0
2013-01-18 12:40:00,38.46,38.47,38.46,38.46,44900.0,31.0986,31.1067,31.0986,31.0986,44900.0
2013-01-18 12:50:00,38.47,38.5,38.45,38.48,179600.0,31.1067,31.1309,31.0905,31.1148,179600.0
2013-01-18 13:00:00,38.48,38.58,38.48,38.57,50600.0,31.1148,31.1956,31.1148,31.1875,50600.0
2013-01-18 13:10:00,38.57,38.59,38.52,38.55,38400.0,31.1875,31.2037,31.1471,31.1714,38400.0
2013-01-18 13:20:00,38.55,38.56,38.51,38.51,30000.0,31.1714,31.1795,31.139,31.139,30000.0
2013-01-18 13:30:00,38.52,38.52,38.45,38.47,48900.0,31.1471,31.1471,31.0905,31.1067,48900.0
2013-01-18 13:40:00,38.47,38.48,38.39,38.4,85100.0,31.1067,31.1148,31.042,31.0501,85100.0
2013-01-18 13:50:00,38.4,38.4,38.37,38.39,34400.0,31.0501,31.0501,31.0258,31.042,34400.0
2013-01-18 14:00:00,38.39,38.39,38.36,38.38,61800.0,31.042,31.042,31.0177,31.0339,61800.0
2013-01-18 14:10:00,38.38,38.4,38.36,38.36,24300.0,31.0339,31.0501,31.0177,31.0177,24300.0
2013-01-18 14:20:00,38.37,38.39,38.35,38.37,58700.0,31.0258,31.042,31.0096,31.0258,58700.0
2013-01-18 14:30:00,38.37,38.47,38.37,38.47,39100.0,31.0258,31.1067,31.0258,31.1067,39100.0
2013-01-18 14:40:00,38.47,38.55,38.47,38.51,83500.0,31.1067,31.1714,31.1067,31.139,83500.0
2013-01-18 14:50:00,38.51,38.53,38.49,38.52,25600.0,31.139,31.1552,31.1229,31.1471,25600.0
2013-01-18 15:00:00,38.52,38.52,38.46,38.46,116900.0,31.1471,31.1471,31.0986,31.0986,116900.0
2013-01-18 15:10:00,38.47,38.48,38.46,38.47,31700.0,31.1067,31.1148,31.0986,31.1067,31700.0
2013-01-18 15:20:00,38.46,38.52,38.46,38.48,122200.0,31.0986,31.1471,31.0986,31.1148,122200.0
2013-01-18 15:30:00,38.49,38.55,38.48,38.54,95800.0,31.1229,31.1714,31.1148,31.1633,95800.0
2013-01-18 15:40:00,38.53,38.59,38.49,38.57,215400.0,31.1552,31.2037,31.1229,31.1875,215400.0
2013-01-18 15:50:00,38.57,38.58,38.52,38.57,229500.0,31.1875,31.1956,31.1471,31.1875,229500.0
2013-01-22 09:30:00,38.9,38.9,38.78,38.82,386100.0,31.4544,31.4544,31.3573,31.3897,386100.0
2013-01-22 09:40:00,38.82,38.82,38.67,38.73,219400.0,31.3897,31.3897,31.2684,31.3169,219400.0
2013-01-22 09:50:00,38.73,38.73,38.63,38.71,217400.0,31.3169,31.3169,31.2361,31.3007,217400.0
2013-01-22 10:00:00,38.7,38.71,38.56,38.57,241300.0,31.2927,31.3007,31.1795,31.1875,241300.0
2013-01-22 10:10:00,38.57,38.59,38.49,38.55,135200.0,31.1875,31.2037,31.1229,31.1714,135200.0
2013-01-22 10:20:00,38.55,38.62,38.54,38.58,126900.0,31.1714,31.228,31.1633,31.1956,126900.0
2013-01-22 10:30:00,38.58,38.61,38.55,38.59,155500.0,31.1956,31.2199,31.1714,31.2037,155500.0
2013-01-22 10:40:00,38.59,38.63,38.58,38.63,220200.0,31.2037,31.2361,31.1956,31.2361,220200.0
2013-01-22 10:50:00,38.63,38.73,38.62,38.69,287700.0,31.2361,31.3169,31.228,31.2846,287700.0
2013-01-22 11:00:00,38.69,38.69,38.5,38.51,108400.0,31.2846,31.2846,31.1309,31.139,108400.0
2013-01-22 11:10:00,38.51,38.53,38.49,38.53,200000.0,31.139,31.1552,31.1229,31.1552,200000.0
2013-01-22 11:20:00,38.52,38.52,38.47,38.48,124700.0,31.1471,31.1471,31.1067,31.1148,124700.0
2013-01-22 11:30:00,38.48,38.48,38.38,38.43,137700.0,31.1148,31.1148,31.0339,31.0743,137700.0
2013-01-22 11:40:00,38.43,38.48,38.43,38.48,28900.0,31.0743,31.1148,31.0743,31.1148,28900.0
2013-01-22 11:50:00,38.48,38.55,38.48,38.48,86400.0,31.1148,31.1714,31.1148,31.1148,86400.0
2013-01-22 12:00:00,38.48,38.48,38.37,38.37,82800.0,31.1148,31.1148,31.0258,31.0258,82800.0
2013-01-22 12:10:00,38.37,38.37,38.34,38.34,78100.0,31.0258,31.0258,31.0016,31.0016,78100.0
2013-01-22 12:20:00,38.35,38.37,38.34,38.34,90300.0,31.0096,31.0258,31.0016,31.0016,90300.0
2013-01-22 12:30:00,38.34,38.35,38.33,38.33,91200.0,31.0016,31.0096,30.9935,30.9935,91200.0
2013-01-22 12:40:00,38.33,38.33,38.29,38.3,54400.0,30.9935,30.9935,30.9611,30.9692,54400.0
2013-01-22 12:50:00,38.3,38.33,38.29,38.3,78300.0,30.9692,30.9935,30.9611,30.9692,78300.0
2013-01-22 13:00:00,38.31,38.33,38.3,38.32,44400.0,30.9773,30.9935,30.9692,30.9854,44400.0
2013-01-22 13:10:00,38.33,38.33,38.31,38.31,36600.0,30.9935,30.9935,30.9773,30.9773,36600.0
2013-01-22 13:20:00,38.31,38.33,38.29,38.32,49800.0,30.9773,30.9935,30.9611,30.9854,49800.0
2013-01-22 13:30:00,38.32,38.32,38.28,38.29,48500.0,30.9854,30.9854,30.953,30.9611,48500.0
2013-01-22 13:40:00,38.3,38.41,38.29,38.41,121200.0,30.9692,31.0582,30.9611,31.0582,121200.0
2013-01-22 13:50:00,38.41,38.45,38.39,38.41,53800.0,31.0582,31.0905,31.042,31.0582,53800.0
2013-01-22 14:00:00,38.4,38.4,38.32,38.33,69500.0,31.0501,31.0501,30.9854,30.9935,69500.0
2013-01-22 14:10:00,38.32,38.33,38.29,38.3,65500.0,30.9854,30.9935,30.9611,30.9692,65500.0
2013-01-22 14:20:00,38.3,38.31,38.27,38.31,68300.0,30.9692,30.9773,30.945,30.9773,68300.0
2013-01-22 14:30:00,38.32,38.39,38.32,38.38,67000.0,30.9854,31.042,30.9854,31.0339,67000.0
2013-01-22 14:40:00,38.38,38.38,38.33,38.34,55600.0,31.0339,31.0339,30.9935,31.0016,55600.0
2013-01-22 14:50:00,38.35,38.4,38.34,38.35,66400.0,31.0096,31.0501,31.0016,31.0096,66400.0
2013-01-22 15:00:00,38.35,38.35,38.29,38.3,81200.0,31.0096,31.0096,30.9611,30.9692,81200.0
2013-01-22 15:10:00,38.3,38.3,38.24,38.27,98200.0,30.9692,30.9692,30.9207,30.945,98200.0
2013-01-22 15:20:00,38.26,38.28,38.23,38.26,109800.0,30.9369,30.953,30.9126,30.9369,109800.0
2013-01-22 15:30:00,38.27,38.29,38.23,38.26,189800.0,30.945,30.9611,30.9126,30.9369,189800.0
2013-01-22 15:40:00,38.26,38.37,38.26,38.36,264500.0,30.9369,31.0258,30.9369,31.0177,264500.0
2013-01-22 15:50:00,38.36,38.43,38.35,38.42,374300.0,31.0177,31.0743,31.0096,31.0663,374300.0
2013-01-23 09:30:00,38.76,38.8,38.66,38.7,371800.0,31.3412,31.3735,31.2603,31.2927,371800.0
2013-01-23 09:40:00,38.71,38.74,38.61,38.65,231100.0,31.3007,31.325,31.2199,31.2522,231100.0
2013-01-23 09:50:00,38.66,38.68,38.62,38.67,168800.0,31.2603,31.2765,31.228,31.2684,168800.0
2013-01-23 10:00:00,38.67,38.75,38.63,38.65,270500.0,31.2684,31.3331,31.2361,31.2522,270500.0
2013-01-23 10:10:00,38.65,38.75,38.63,38.64,145800.0,31.2522,31.3331,31.2361,31.2441,145800.0
2013-01-23 10:20:00,38.64,38.67,38.58,38.66,229700.0,31.2441,31.2684,31.1956,31.2603,229700.0
2013-01-23 10:30:00,38.65,38.66,38.55,38.65,142500.0,31.2522,31.2603,31.1714,31.2522,142500.0
2013-01-23 10:40:00,38.65,38.65,38.59,38.61,105300.0,31.2522,31.2522,31.2037,31.2199,105300.0
2013-01-23 10:50:00,38.62,38.66,38.62,38.65,110000.0,31.228,31.2603,31.228,31.2522,110000.0
2013-01-23 11:00:00,38.64,38.67,38.63,38.66,200300.0,31.2441,31.2684,31.2361,31.2603,200300.0
2013-01-23 11:10:00,38.66,38.7,38.64,38.66,147800.0,31.2603,31.2927,31.2441,31.2603,147800.0
2013-01-23 11:20:00,38.66,38.71,38.65,38.67,108600.0,31.2603,31.3007,31.2522,31.2684,108600.0
2013-01-23 11:30:00,38.67,38.7,38.61,38.65,96500.0,31.2684,31.2927,31.2199,31.2522,96500.0
2013-01-23 11:40:00,38.65,38.65,38.6,38.62,23700.0,31.2522,31.2522,31.2118,31.228,23700.0
2013-01-23 11:50:00,38.62,38.62,38.57,38.59,94100.0,31.228,31.228,31.1875,31.2037,94100.0
2013-01-23 12:00:00,38.59,38.61,38.57,38.57,41500.0,31.2037,31.2199,31.1875,31.1875,41500.0
2013-01-23 12:10:00,38.58,38.61,38.57,38.58,37000.0,31.1956,31.2199,31.1875,31.1956,37000.0
2013-01-23 12:20:00,38.59,38.59,38.57,38.58,15400.0,31.2037,31.2037,31.1875,31.1956,15400.0
2013-01-23 12:30:00,38.57,38.61,38.57,38.59,54300.0,31.1875,31.2199,31.1875,31.2037,54300.0
2013-01-23 12:40:00,38.58,38.64,38.58,38.63,165800.0,31.1956,31.2441,31.1956,31.2361,165800.0
2013-01-23 12:50:00,38.62,38.65,38.61,38.64,94600.0,31.228,31.2522,31.2199,31.2441,94600.0
2013-01-23 13:00:00,38.63,38.66,38.62,38.65,128900.0,31.2361,31.2603,31.228,31.2522,128900.0
2013-01-23 13:10:00,38.65,38.66,38.64,38.64,87600.0,31.2522,31.2603,31.2441,31.2441,87600.0
2013-01-23 13:20:00,38.65,38.66,38.59,38.59,93300.0,31.2522,31.2603,31.2037,31.2037,93300.0
2013-01-23 13:30:00,38.59,38.61,38.59,38.59,51200.0,31.2037,31.2199,31.2037,31.2037,51200.0
2013-01-23 13:40:00,38.6,38.6,38.59,38.59,23800.0,31.2118,31.2118,31.2037,31.2037,23800.0
2013-01-23 13:50:00,38.6,38.61,38.59,38.61,66100.0,31.2118,31.2199,31.2037,31.2199,66100.0
2013-01-23 14:00:00,38.61,38.64,38.6,38.63,50700.0,31.2199,31.2441,31.2118,31.2361,50700.0
2013-01-23 14:10:00,38.63,38.69,38.63,38.69,31100.0,31.2361,31.2846,31.2361,31.2846,31100.0
2013-01-23 14:20:00,38.7,38.8,38.69,38.8,58100.0,31.2927,31.3735,31.2846,31.3735,58100.0
2013-01-23 14:30:00,38.8,38.84,38.8,38.81,70600.0,31.3735,31.4059,31.3735,31.3816,70600.0
2013-01-23 14:40:00,38.81,38.82,38.77,38.78,81300.0,31.3816,31.3897,31.3493,31.3573,81300.0
2013-01-23 14:50:00,38.77,38.78,38.77,38.78,26700.0,31.3493,31.3573,31.3493,31.3573,26700.0
2013-01-23 15:00:00,38.78,38.81,38.77,38.8,140100.0,31.3573,31.3816,31.3493,31.3735,140100.0
2013-01-23 15:10:00,38.8,38.81,38.77,38.77,176100.0,31.3735,31.3816,31.3493,31.3493,176100.0
2013-01-23 15:20:00,38.78,38.8,38.77,38.79,94300.0,31.3573,31.3735,31.3493,31.3654,94300.0
2013-01-23 15:30:00,38.79,38.8,38.73,38.73,179200.0,31.3654,31.3735,31.3169,31.3169,179200.0
2013-01-23 15:40:00,38.73,38.73,38.67,38.7,292100.0,31.3169,31.3169,31.2684,31.2927,292100.0
2013-01-23 15:50:00,38.7,38.71,38.66,38.67,478700.0,31.2927,31.3007,31.2603,31.2684,478700.0
2013-01-24 09:30:00,38.68,38.8,38.65,38.75,328500.0,31.2765,31.3735,31.2522,31.3331,328500.0
2013-01-24 09:40:00,38.76,38.91,38.74,38.86,186400.0,31.3412,31.4625,31.325,31.422,186400.0
2013-01-24 09:50:00,38.86,38.92,38.84,38.9,194100.0,31.422,31.4705,31.4059,31.4544,194100.0
2013-01-24 10:00:00,38.9,38.99,38.89,38.95,170000.0,31.4544,31.5271,31.4463,31.4948,170000.0
2013-01-24 10:10:00,38.95,38.98,38.93,38.95,199200.0,31.4948,31.5191,31.4786,31.4948,199200.0
2013-01-24 10:20:00,38.94,38.98,38.9,38.98,68700.0,31.4867,31.5191,31.4544,31.5191,68700.0
2013-01-24 10:30:00,38.98,39.07,38.97,39.05,121400.0,31.5191,31.5918,31.511,31.5757,121400.0
2013-01-24 10:40:00,39.05,39.06,39.04,39.05,95200.0,31.5757,31.5838,31.5676,31.5757,95200.0
2013-01-24 10:50:00,39.05,39.05,39.02,39.02,104800.0,31.5757,31.5757,31.5514,31.5514,104800.0
2013-01-24 11:00:00,39.01,39.06,39.01,39.03,99400.0,31.5433,31.5838,31.5433,31.5595,99400.0
2013-01-24 11:10:00,39.03,39.07,39.02,39.05,67300.0,31.5595,31.5918,31.5514,31.5757,67300.0
2013-01-24 11:20:00,39.05,39.06,39.02,39.03,66900.0,31.5757,31.5838,31.5514,31.5595,66900.0
2013-01-24 11:30:00,39.04,39.06,39.03,39.04,39000.0,31.5676,31.5838,31.5595,31.5676,39000.0
2013-01-24 11:40:00,39.04,39.05,38.99,39.01,61200.0,31.5676,31.5757,31.5271,31.5433,61200.0
2013-01-24 11:50:00,39.02,39.02,38.94,38.95,43300.0,31.5514,31.5514,31.4867,31.4948,43300.0
2013-01-24 12:00:00,38.96,38.96,38.89,38.93,88900.0,31.5029,31.5029,31.4463,31.4786,88900.0
2013-01-24 12:10:00,38.92,38.99,38.9,38.93,79100.0,31.4705,31.5271,31.4544,31.4786,79100.0
2013-01-24 12:20:00,38.93,38.98,38.93,38.94,64100.0,31.4786,31.5191,31.4786,31.4867,64100.0
2013-01-24 12:30:00,38.94,38.94,38.86,38.86,64600.0,31.4867,31.4867,31.422,31.422,64600.0
2013-01-24 12:40:00,38.86,38.9,38.86,38.86,37000.0,31.422,31.4544,31.422,31.422,37000.0
2013-01-24 12:50:00,38.86,38.87,38.83,38.84,56300.0,31.422,31.4301,31.3978,31.4059,56300.0
2013-01-24 13:00:00,38.84,38.88,38.79,38.82,48000.0,31.4059,31.4382,31.3654,31.3897,48000.0
2013-01-24 13:10:00,38.81,38.82,38.8,38.8,25600.0,31.3816,31.3897,31.3735,31.3735,25600.0
2013-01-24 13:20:00,38.8,38.85,38.79,38.85,59100.0,31.3735,31.4139,31.3654,31.4139,59100.0
2013-01-24 13:30:00,38.85,38.86,38.76,38.76,39400.0,31.4139,31.422,31.3412,31.3412,39400.0
2013-01-24 13:40:00,38.76,38.76,38.68,38.69,42700.0,31.3412,31.3412,31.2765,31.2846,42700.0
2013-01-24 13:50:00,38.69,38.76,38.69,38.75,49500.0,31.2846,31.3412,31.2846,31.3331,49500.0
2013-01-24 14:00:00,38.76,38.8,38.73,38.8,42300.0,31.3412,31.3735,31.3169,31.3735,42300.0
2013-01-24 14:10:00,38.8,38.8,38.75,38.77,46700.0,31.3735,31.3735,31.3331,31.3493,46700.0
2013-01-24 14:20:00,38.77,38.82,38.76,38.81,75200.0,31.3493,31.3897,31.3412,31.3816,75200.0
2013-01-24 14:30:00,38.8,38.88,38.8,38.88,105100.0,31.3735,31.4382,31.3735,31.4382,105100.0
2013-01-24 14:40:00,38.87,38.92,38.86,38.91,173400.0,31.4301,31.4705,31.422,31.4625,173400.0
2013-01-24 14:50:00,38.91,38.91,38.89,38.89,30100.0,31.4625,31.4625,31.4463,31.4463,30100.0
2013-01-24 15:00:00,38.89,38.96,38.88,38.95,109200.0,31.4463,31.5029,31.4382,31.4948,109200.0
2013-01-24 15:10:00,38.96,39.01,38.96,39.0,99600.0,31.5029,31.5433,31.5029,31.5352,99600.0
2013-01-24 15:20:00,39.0,39.01,38.95,38.95,132700.0,31.5352,31.5433,31.4948,31.4948,132700.0
2013-01-24 15:30:00,38.96,39.02,38.95,38.99,118500.0,31.5029,31.5514,31.4948,31.5271,118500.0
2013-01-24 15:40:00,39.0,39.0,38.88,38.89,147700.0,31.5352,31.5352,31.4382,31.4463,147700.0
2013-01-24 15:50:00,38.9,38.92,38.85,38.9,164300.0,31.4544,31.4705,31.4139,31.4544,164300.0
2013-01-25 09:30:00,39.05,39.13,38.99,39.1,173100.0,31.5757,31.6404,31.5271,31.6161,173100.0
2013-01-25 09:40:00,39.1,39.15,39.06,39.08,87600.0,31.6161,31.6565,31.5838,31.5999,87600.0
2013-01-25 09:50:00,39.08,39.14,39.06,39.12,91600.0,31.5999,31.6484,31.5838,31.6323,91600.0
2013-01-25 10:00:00,39.12,39.13,38.9,38.96,174900.0,31.6323,31.6404,31.4544,31.5029,174900.0
2013-01-25 10:10:00,38.96,39.09,38.95,39.08,64900.0,31.5029,31.608,31.4948,31.5999,64900.0
2013-01-25 10:20:00,39.07,39.07,38.91,38.91,85200.0,31.5918,31.5918,31.4625,31.4625,85200.0
2013-01-25 10:30:00,38.92,39.03,38.91,39.01,43700.0,31.4705,31.5595,31.4625,31.5433,43700.0
2013-01-25 10:40:00,39.01,39.05,38.98,39.01,50200.0,31.5433,31.5757,31.5191,31.5433,50200.0
2013-01-25 10:50:00,39.02,39.08,39.02,39.05,72800.0,31.5514,31.5999,31.5514,31.5757,72800.0
2013-01-25 11:00:00,39.05,39.09,39.03,39.06,74000.0,31.5757,31.608,31.5595,31.5838,74000.0
2013-01-25 11:10:00,39.06,39.09,39.04,39.05,85200.0,31.5838,31.608,31.5676,31.5757,85200.0
2013-01-25 11:20:00,39.05,39.16,39.05,39.14,187800.0,31.5757,31.6646,31.5757,31.6484,187800.0
2013-01-25 11:30:00,39.14,39.17,39.1,39.16,62600.0,31.6484,31.6727,31.6161,31.6646,62600.0
2013-01-25 11:40:00,39.16,39.17,39.13,39.14,22900.0,31.6646,31.6727,31.6404,31.6484,22900.0
2013-01-25 11:50:00,39.14,39.14,39.07,39.08,29700.0,31.6484,31.6484,31.5918,31.5999,29700.0
2013-01-25 12:00:00,39.07,39.14,39.05,39.13,55500.0,31.5918,31.6484,31.5757,31.6404,55500.0
2013-01-25 12:10:00,39.11,39.15,39.11,39.14,84200.0,31.6242,31.6565,31.6242,31.6484,84200.0
2013-01-25 12:20:00,39.14,39.16,39.12,39.14,74500.0,31.6484,31.6646,31.6323,31.6484,74500.0
2013-01-25 12:30:00,39.14,39.15,39.13,39.13,19200.0,31.6484,31.6565,31.6404,31.6404,19200.0
2013-01-25 12:40:00,39.13,39.16,39.12,39.14,21000.0,31.6404,31.6646,31.6323,31.6484,21000.0
2013-01-25 12:50:00,39.14,39.15,39.09,39.09,23000.0,31.6484,31.6565,31.608,31.608,23000.0
2013-01-25 13:00:00,39.09,39.14,39.09,39.12,19800.0,31.608,31.6484,31.608,31.6323,19800.0
2013-01-25 13:10:00,39.13,39.15,39.11,39.13,33500.0,31.6404,31.6565,31.6242,31.6404,33500.0
2013-01-25 13:20:00,39.13,39.13,39.09,39.13,26400.0,31.6404,31.6404,31.608,31.6404,26400.0
2013-01-25 13:30:00,39.13,39.13,39.1,39.12,16300.0,31.6404,31.6404,31.6161,31.6323,16300.0
2013-01-25 13:40:00,39.12,39.13,39.11,39.12,44300.0,31.6323,31.6404,31.6242,31.6323,44300.0
2013-01-25 13:50:00,39.12,39.13,39.11,39.13,53900.0,31.6323,31.6404,31.6242,31.6404,53900.0
2013-01-25 14:00:00,39.13,39.16,39.12,39.16,71200.0,31.6404,31.6646,31.6323,31.6646,71200.0
2013-01-25 14:10:00,39.16,39.16,39.11,39.13,28400.0,31.6646,31.6646,31.6242,31.6404,28400.0
2013-01-25 14:20:00,39.13,39.16,39.12,39.15,18300.0,31.6404,31.6646,31.6323,31.6565,18300.0
2013-01-25 14:30:00,39.14,39.16,39.14,39.15,59500.0,31.6484,31.6646,31.6484,31.6565,59500.0
2013-01-25 14:40:00,39.16,39.17,39.14,39.15,42200.0,31.6646,31.6727,31.6484,31.6565,42200.0
2013-01-25 14:50:00,39.16,39.16,39.09,39.11,46600.0,31.6646,31.6646,31.608,31.6242,46600.0
2013-01-25 15:00:00,39.12,39.15,39.11,39.14,48300.0,31.6323,31.6565,31.6242,31.6484,48300.0
2013-01-25 15:10:00,39.14,39.15,39.12,39.13,39700.0,31.6484,31.6565,31.6323,31.6404,39700.0
2013-01-25 15:20:00,39.14,39.15,39.09,39.13,55100.0,31.6484,31.6565,31.608,31.6404,55100.0
2013-01-25 15:30:00,39.13,39.13,39.09,39.11,53800.0,31.6404,31.6404,31.608,31.6242,53800.0
2013-01-25 15:40:00,39.11,39.11,39.02,39.06,124400.0,31.6242,31.6242,31.5514,31.5838,124400.0
2013-01-25 15:50:00,39.06,39.15,39.06,39.13,335600.0,31.5838,31.6565,31.5838,31.6404,335600.0
2013-01-28 09:30:00,39.15,39.22,39.05,39.18,271600.0,31.6565,31.7131,31.5757,31.6808,271600.0
2013-01-28 09:40:00,39.18,39.21,39.11,39.15,124400.0,31.6808,31.705,31.6242,31.6565,124400.0
2013-01-28 09:50:00,39.15,39.15,39.1,39.13,66400.0,31.6565,31.6565,31.6161,31.6404,66400.0
2013-01-28 10:00:00,39.12,39.14,39.05,39.07,105100.0,31.6323,31.6484,31.5757,31.5918,105100.0
2013-01-28 10:10:00,39.06,39.07,38.96,38.99,73800.0,31.5838,31.5918,31.5029,31.5271,73800.0
2013-01-28 10:20:00,38.99,39.01,38.93,38.95,82600.0,31.5271,31.5433,31.4786,31.4948,82600.0
2013-01-28 10:30:00,38.95,38.99,38.9,38.98,96000.0,31.4948,31.5271,31.4544,31.5191,96000.0
2013-01-28 10:40:00,38.97,39.01,38.96,38.98,66400.0,31.511,31.5433,31.5029,31.5191,66400.0
2013-01-28 10:50:00,38.99,39.01,38.97,38.99,96700.0,31.5271,31.5433,31.511,31.5271,96700.0
2013-01-28 11:00:00,38.99,39.01,38.97,39.0,94600.0,31.5271,31.5433,31.511,31.5352,94600.0
2013-01-28 11:10:00,39.0,39.04,38.89,38.93,233200.0,31.5352,31.5676,31.4463,31.4786,233200.0
2013-01-28 11:20:00,38.94,39.0,38.92,39.0,71000.0,31.4867,31.5352,31.4705,31.5352,71000.0
2013-01-28 11:30:00,39.0,39.03,38.97,39.02,57300.0,31.5352,31.5595,31.511,31.5514,57300.0
2013-01-28 11:40:00,39.02,39.05,39.02,39.05,54300.0,31.5514,31.5757,31.5514,31.5757,54300.0
2013-01-28 11:50:00,39.05,39.13,39.05,39.1,57300.0,31.5757,31.6404,31.5757,31.6161,57300.0
2013-01-28 12:00:00,39.11,39.16,39.1,39.16,40800.0,31.6242,31.6646,31.6161,31.6646,40800.0
2013-01-28 12:10:00,39.16,39.19,39.14,39.16,41500.0,31.6646,31.6889,31.6484,31.6646,41500.0
2013-01-28 12:20:00,39.16,39.17,39.08,39.11,44400.0,31.6646,31.6727,31.5999,31.6242,44400.0
2013-01-28 12:30:00,39.11,39.16,39.11,39.15,24100.0,31.6242,31.6646,31.6242,31.6565,24100.0
2013-01-28 12:40:00,39.15,39.16,39.13,39.13,13900.0,31.6565,31.6646,31.6404,31.6404,13900.0
2013-01-28 12:50:00,39.13,39.16,39.1,39.1,17800.0,31.6404,31.6646,31.6161,31.6161,17800.0
2013-01-28 13:00:00,39.1,39.11,39.08,39.08,25800.0,31.6161,31.6242,31.5999,31.5999,25800.0
2013-01-28 13:10:00,39.08,39.1,39.06,39.07,19900.0,31.5999,31.6161,31.5838,31.5918,19900.0
2013-01-28 13:20:00,39.08,39.09,39.06,39.08,15900.0,31.5999,31.608,31.5838,31.5999,15900.0
2013-01-28 13:30:00,39.08,39.11,39.07,39.11,46900.0,31.5999,31.6242,31.5918,31.6242,46900.0
2013-01-28 13:40:00,39.11,39.11,39.07,39.09,22500.0,31.6242,31.6242,31.5918,31.608,22500.0
2013-01-28 13:50:00,39.1,39.11,39.07,39.1,28300.0,31.6161,31.6242,31.5918,31.6161,28300.0
2013-01-28 14:00:00,39.11,39.21,39.09,39.2,57800.0,31.6242,31.705,31.608,31.697,57800.0
2013-01-28 14:10:00,39.19,39.24,39.19,39.23,56500.0,31.6889,31.7293,31.6889,31.7212,56500.0
2013-01-28 14:20:00,39.23,39.24,39.19,39.19,46900.0,31.7212,31.7293,31.6889,31.6889,46900.0
2013-01-28 14:30:00,39.2,39.21,39.18,39.18,75600.0,31.697,31.705,31.6808,31.6808,75600.0
2013-01-28 14:40:00,39.18,39.2,39.16,39.16,252000.0,31.6808,31.697,31.6646,31.6646,252000.0
2013-01-28 14:50:00,39.16,39.18,39.13,39.14,88400.0,31.6646,31.6808,31.6404,31.6484,88400.0
2013-01-28 15:00:00,39.14,39.17,39.11,39.14,123000.0,31.6484,31.6727,31.6242,31.6484,123000.0
2013-01-28 15:10:00,39.15,39.15,39.12,39.12,81100.0,31.6565,31.6565,31.6323,31.6323,81100.0
2013-01-28 15:20:00,39.13,39.13,39.07,39.09,82900.0,31.6404,31.6404,31.5918,31.608,82900.0
2013-01-28 15:30:00,39.1,39.12,39.05,39.09,172300.0,31.6161,31.6323,31.5757,31.608,172300.0
2013-01-28 15:40:00,39.1,39.11,39.07,39.09,166000.0,31.6161,31.6242,31.5918,31.608,166000.0
2013-01-28 15:50:00,39.09,39.12,39.02,39.02,262700.0,31.608,31.6323,31.5514,31.5514,262700.0
2013-01-29 09:30:00,38.9,39.11,38.85,39.03,219000.0,31.4544,31.6242,31.4139,31.5595,219000.0
2013-01-29 09:40:00,39.03,39.03,38.94,38.95,85700.0,31.5595,31.5595,31.4867,31.4948,85700.0
2013-01-29 09:50:00,38.95,38.96,38.83,38.83,143800.0,31.4948,31.5029,31.3978,31.3978,143800.0
2013-01-29 10:00:00,38.83,38.83,38.73,38.73,120600.0,31.3978,31.3978,31.3169,31.3169,120600.0
2013-01-29 10:10:00,38.73,38.88,38.72,38.87,161100.0,31.3169,31.4382,31.3088,31.4301,161100.0
2013-01-29 10:20:00,38.88,38.88,38.83,38.85,89400.0,31.4382,31.4382,31.3978,31.4139,89400.0
2013-01-29 10:30:00,38.85,38.86,38.76,38.78,103500.0,31.4139,31.422,31.3412,31.3573,103500.0
2013-01-29 10:40:00,38.77,38.84,38.77,38.8,46900.0,31.3493,31.4059,31.3493,31.3735,46900.0
2013-01-29 10:50:00,38.8,38.82,38.78,38.79,50000.0,31.3735,31.3897,31.3573,31.3654,50000.0
2013-01-29 11:00:00,38.78,38.79,38.76,38.79,38000.0,31.3573,31.3654,31.3412,31.3654,38000.0
2013-01-29 11:10:00,38.79,38.79,38.72,38.73,73900.0,31.3654,31.3654,31.3088,31.3169,73900.0
2013-01-29 11:20:00,38.73,38.85,38.73,38.85,45500.0,31.3169,31.4139,31.3169,31.4139,45500.0
2013-01-29 11:30:00,38.85,38.88,38.83,38.87,45500.0,31.4139,31.4382,31.3978,31.4301,45500.0
2013-01-29 11:40:00,38.87,38.92,38.86,38.92,23300.0,31.4301,31.4705,31.422,31.4705,23300.0
2013-01-29 11:50:00,38.92,38.93,38.86,38.88,37000.0,31.4705,31.4786,31.422,31.4382,37000.0
2013-01-29 12:00:00,38.87,38.87,38.83,38.86,25500.0,31.4301,31.4301,31.3978,31.422,25500.0
2013-01-29 12:10:00,38.85,38.9,38.84,38.9,31200.0,31.4139,31.4544,31.4059,31.4544,31200.0
2013-01-29 12:20:00,38.9,38.94,38.88,38.9,52600.0,31.4544,31.4867,31.4382,31.4544,52600.0
2013-01-29 12:30:00,38.9,38.96,38.9,38.96,25600.0,31.4544,31.5029,31.4544,31.5029,25600.0
2013-01-29 12:40:00,38.96,38.99,38.94,38.95,41200.0,31.5029,31.5271,31.4867,31.4948,41200.0
2013-01-29 12:50:00,38.94,38.97,38.9,38.93,49400.0,31.4867,31.511,31.4544,31.4786,49400.0
2013-01-29 13:00:00,38.94,38.95,38.91,38.91,27600.0,31.4867,31.4948,31.4625,31.4625,27600.0
2013-01-29 13:10:00,38.91,38.93,38.88,38.88,32400.0,31.4625,31.4786,31.4382,31.4382,32400.0
2013-01-29 13:20:00,38.88,38.89,38.84,38.85,35200.0,31.4382,31.4463,31.4059,31.4139,35200.0
2013-01-29 13:30:00,38.86,38.89,38.85,38.88,52200.0,31.422,31.4463,31.4139,31.4382,52200.0
2013-01-29 13:40:00,38.89,38.89,38.83,38.83,39200.0,31.4463,31.4463,31.3978,31.3978,39200.0
2013-01-29 13:50:00,38.83,38.86,38.83,38.86,18500.0,31.3978,31.422,31.3978,31.422,18500.0
2013-01-29 14:00:00,38.86,38.88,38.83,38.88,52800.0,31.422,31.4382,31.3978,31.4382,52800.0
2013-01-29 14:10:00,38.88,38.88,38.85,38.85,26400.0,31.4382,31.4382,31.4139,31.4139,26400.0
2013-01-29 14:20:00,38.86,38.86,38.82,38.82,21000.0,31.422,31.422,31.3897,31.3897,21000.0
2013-01-29 14:30:00,38.82,38.85,38.81,38.85,26900.0,31.3897,31.4139,31.3816,31.4139,26900.0
2013-01-29 14:40:00,38.85,38.88,38.84,38.84,36600.0,31.4139,31.4382,31.4059,31.4059,36600.0
2013-01-29 14:50:00,38.84,38.85,38.79,38.79,39600.0,31.4059,31.4139,31.3654,31.3654,39600.0
2013-01-29 15:00:00,38.8,38.8,38.74,38.76,70900.0,31.3735,31.3735,31.325,31.3412,70900.0
2013-01-29 15:10:00,38.77,38.78,38.76,38.78,83900.0,31.3493,31.3573,31.3412,31.3573,83900.0
2013-01-29 15:20:00,38.78,38.83,38.77,38.83,86500.0,31.3573,31.3978,31.3493,31.3978,86500.0
2013-01-29 15:30:00,38.83,38.83,38.77,38.79,159300.0,31.3978,31.3978,31.3493,31.3654,159300.0
2013-01-29 15:40:00,38.79,38.8,38.76,38.76,133200.0,31.3654,31.3735,31.3412,31.3412,133200.0
2013-01-29 15:50:00,38.76,38.77,38.72,38.73,367900.0,31.3412,31.3493,31.3088,31.3169,367900.0
2013-01-30 09:30:00,38.89,39.04,38.83,39.02,202200.0,31.4463,31.5676,31.3978,31.5514,202200.0
2013-01-30 09:40:00,39.01,39.02,38.89,38.99,106500.0,31.5433,31.5514,31.4463,31.5271,106500.0
2013-01-30 09:50:00,38.99,39.09,38.96,39.06,300600.0,31.5271,31.608,31.5029,31.5838,300600.0
2013-01-30 10:00:00,39.05,39.09,39.01,39.01,111400.0,31.5757,31.608,31.5433,31.5433,111400.0
2013-01-30 10:10:00,39.02,39.02,38.97,39.0,115300.0,31.5514,31.5514,31.511,31.5352,115300.0
2013-01-30 10:20:00,39.0,39.08,38.96,39.08,115100.0,31.5352,31.5999,31.5029,31.5999,115100.0
2013-01-30 10:30:00,39.09,39.14,39.06,39.08,128900.0,31.608,31.6484,31.5838,31.5999,128900.0
2013-01-30 10:40:00,39.09,39.09,39.02,39.03,143200.0,31.608,31.608,31.5514,31.5595,143200.0
2013-01-30 10:50:00,39.03,39.06,39.02,39.03,68200.0,31.5595,31.5838,31.5514,31.5595,68200.0
2013-01-30 11:00:00,39.03,39.06,39.02,39.05,74100.0,31.5595,31.5838,31.5514,31.5757,74100.0
2013-01-30 11:10:00,39.05,39.05,39.0,39.0,74500.0,31.5757,31.5757,31.5352,31.5352,74500.0
2013-01-30 11:20:00,39.0,39.02,38.99,39.01,63100.0,31.5352,31.5514,31.5271,31.5433,63100.0
2013-01-30 11:30:00,39.01,39.02,38.98,39.01,119600.0,31.5433,31.5514,31.5191,31.5433,119600.0
2013-01-30 11:40:00,39.01,39.01,38.95,38.96,49700.0,31.5433,31.5433,31.4948,31.5029,49700.0
2013-01-30 11:50:00,38.96,38.98,38.86,38.89,67700.0,31.5029,31.5191,31.422,31.4463,67700.0
2013-01-30 12:00:00,38.88,38.91,38.88,38.91,30800.0,31.4382,31.4625,31.4382,31.4625,30800.0
2013-01-30 12:10:00,38.91,38.95,38.9,38.92,27000.0,31.4625,31.4948,31.4544,31.4705,27000.0
2013-01-30 12:20:00,38.92,38.93,38.9,38.91,28500.0,31.4705,31.4786,31.4544,31.4625,28500.0
2013-01-30 12:30:00,38.9,38.91,38.87,38.87,26600.0,31.4544,31.4625,31.4301,31.4301,26600.0
2013-01-30 12:40:00,38.87,38.9,38.85,38.9,29400.0,31.4301,31.4544,31.4139,31.4544,29400.0
2013-01-30 12:50:00,38.9,38.91,38.85,38.89,48000.0,31.4544,31.4625,31.4139,31.4463,48000.0
2013-01-30 13:00:00,38.89,38.95,38.89,38.95,31800.0,31.4463,31.4948,31.4463,31.4948,31800.0
2013-01-30 13:10:00,38.95,38.95,38.89,38.89,46900.0,31.4948,31.4948,31.4463,31.4463,46900.0
2013-01-30 13:20:00,38.9,38.97,38.89,38.97,68400.0,31.4544,31.511,31.4463,31.511,68400.0
2013-01-30 13:30:00,38.97,38.97,38.94,38.94,35200.0,31.511,31.511,31.4867,31.4867,35200.0
2013-01-30 13:40:00,38.95,38.97,38.92,38.92,67900.0,31.4948,31.511,31.4705,31.4705,67900.0
2013-01-30 13:50:00,38.93,38.97,38.92,38.97,36700.0,31.4786,31.511,31.4705,31.511,36700.0
2013-01-30 14:00:00,38.97,38.99,38.96,38.97,42700.0,31.511,31.5271,31.5029,31.511,42700.0
2013-01-30 14:10:00,38.97,38.99,38.9,38.94,67700.0,31.511,31.5271,31.4544,31.4867,67700.0
2013-01-30 14:20:00,38.94,38.95,38.9,38.93,60300.0,31.4867,31.4948,31.4544,31.4786,60300.0
2013-01-30 14:30:00,38.93,38.96,38.89,38.92,71700.0,31.4786,31.5029,31.4463,31.4705,71700.0
2013-01-30 14:40:00,38.93,38.96,38.86,38.86,55300.0,31.4786,31.5029,31.422,31.422,55300.0
2013-01-30 14:50:00,38.87,38.93,38.86,38.91,111300.0,31.4301,31.4786,31.422,31.4625,111300.0
2013-01-30 15:00:00,38.92,38.93,38.89,38.9,85000.0,31.4705,31.4786,31.4463,31.4544,85000.0
2013-01-30 15:10:00,38.9,38.94,38.88,38.91,191000.0,31.4544,31.4867,31.4382,31.4625,191000.0
2013-01-30 15:20:00,38.92,38.92,38.85,38.86,63300.0,31.4705,31.4705,31.4139,31.422,63300.0
2013-01-30 15:30:00,38.86,38.9,38.83,38.85,81700.0,31.422,31.4544,31.3978,31.4139,81700.0
2013-01-30 15:40:00,38.86,38.93,38.84,38.91,242300.0,31.422,31.4786,31.4059,31.4625,242300.0
2013-01-30 15:50:00,38.9,38.92,38.87,38.88,246700.0,31.4544,31.4705,31.4301,31.4382,246700.0
2013-01-31 09:30:00,38.85,38.92,38.68,38.86,473900.0,31.4139,31.4705,31.2765,31.422,473900.0
2013-01-31 09:40:00,38.87,39.23,38.87,38.97,237200.0,31.4301,31.7212,31.4301,31.511,237200.0
2013-01-31 09:50:00,38.97,39.25,38.97,39.15,224900.0,31.511,31.7374,31.511,31.6565,224900.0
2013-01-31 10:00:00,39.15,39.15,39.0,39.04,237400.0,31.6565,31.6565,31.5352,31.5676,237400.0
2013-01-31 10:10:00,39.04,39.12,39.04,39.07,150100.0,31.5676,31.6323,31.5676,31.5918,150100.0
2013-01-31 10:20:00,39.07,39.12,39.05,39.11,181800.0,31.5918,31.6323,31.5757,31.6242,181800.0
2013-01-31 10:30:00,39.11,39.17,39.1,39.11,217200.0,31.6242,31.6727,31.6161,31.6242,217200.0
2013-01-31 10:40:00,39.1,39.2,39.08,39.18,200200.0,31.6161,31.697,31.5999,31.6808,200200.0
2013-01-31 10:50:00,39.18,39.26,39.17,39.24,166100.0,31.6808,31.7455,31.6727,31.7293,166100.0
2013-01-31 11:00:00,39.24,39.27,39.13,39.25,153100.0,31.7293,31.7536,31.6404,31.7374,153100.0
2013-01-31 11:10:00,39.24,39.25,39.07,39.08,121800.0,31.7293,31.7374,31.5918,31.5999,121800.0
2013-01-31 11:20:00,39.08,39.16,39.08,39.11,125700.0,31.5999,31.6646,31.5999,31.6242,125700.0
2013-01-31 11:30:00,39.11,39.11,39.0,39.02,86500.0,31.6242,31.6242,31.5352,31.5514,86500.0
2013-01-31 11:40:00,39.02,39.05,38.98,39.02,55600.0,31.5514,31.5757,31.5191,31.5514,55600.0
2013-01-31 11:50:00,39.0,39.0,38.88,38.88,51800.0,31.5352,31.5352,31.4382,31.4382,51800.0
2013-01-31 12:00:00,38.88,38.91,38.88,38.89,39000.0,31.4382,31.4625,31.4382,31.4463,39000.0
2013-01-31 12:10:00,38.89,38.9,38.8,38.8,75100.0,31.4463,31.4544,31.3735,31.3735,75100.0
2013-01-31 12:20:00,38.82,38.85,38.8,38.82,57300.0,31.3897,31.4139,31.3735,31.3897,57300.0
2013-01-31 12:30:00,38.83,38.83,38.79,38.82,28200.0,31.3978,31.3978,31.3654,31.3897,28200.0
2013-01-31 12:40:00,38.82,38.86,38.81,38.85,28500.0,31.3897,31.422,31.3816,31.4139,28500.0
2013-01-31 12:50:00,38.86,38.9,38.85,38.86,20500.0,31.422,31.4544,31.4139,31.422,20500.0
2013-01-31 13:00:00,38.85,38.87,38.85,38.86,14200.0,31.4139,31.4301,31.4139,31.422,14200.0
2013-01-31 13:10:00,38.86,38.87,38.83,38.83,23400.0,31.422,31.4301,31.3978,31.3978,23400.0
2013-01-31 13:20:00,38.83,38.84,38.82,38.82,93500.0,31.3978,31.4059,31.3897,31.3897,93500.0
2013-01-31 13:30:00,38.82,38.83,38.76,38.8,44600.0,31.3897,31.3978,31.3412,31.3735,44600.0
2013-01-31 13:40:00,38.8,38.87,38.8,38.85,20800.0,31.3735,31.4301,31.3735,31.4139,20800.0
2013-01-31 13:50:00,38.85,38.86,38.77,38.78,82100.0,31.4139,31.422,31.3493,31.3573,82100.0
2013-01-31 14:00:00,38.78,38.79,38.69,38.69,108900.0,31.3573,31.3654,31.2846,31.2846,108900.0
2013-01-31 14:10:00,38.69,38.8,38.69,38.8,139300.0,31.2846,31.3735,31.2846,31.3735,139300.0
2013-01-31 14:20:00,38.8,38.82,38.79,38.81,43500.0,31.3735,31.3897,31.3654,31.3816,43500.0
2013-01-31 14:30:00,38.82,38.86,38.8,38.83,55600.0,31.3897,31.422,31.3735,31.3978,55600.0
2013-01-31 14:40:00,38.84,38.85,38.81,38.81,33000.0,31.4059,31.4139,31.3816,31.3816,33000.0
2013-01-31 14:50:00,38.81,38.82,38.71,38.71,49600.0,31.3816,31.3897,31.3007,31.3007,49600.0
2013-01-31 15:00:00,38.72,38.72,38.64,38.65,108300.0,31.3088,31.3088,31.2441,31.2522,108300.0
2013-01-31 15:10:00,38.66,38.69,38.62,38.68,88300.0,31.2603,31.2846,31.228,31.2765,88300.0
2013-01-31 15:20:00,38.68,38.72,38.67,38.71,67300.0,31.2765,31.3088,31.2684,31.3007,67300.0
2013-01-31 15:30:00,38.71,38.77,38.69,38.7,132500.0,31.3007,31.3493,31.2846,31.2927,132500.0
2013-01-31 15:40:00,38.69,38.74,38.66,38.72,107800.0,31.2846,31.325,31.2603,31.3088,107800.0
2013-01-31 15:50:00,38.72,38.78,38.7,38.73,214500.0,31.3088,31.3573,31.2927,31.3169,214500.0
2013-02-01 09:30:00,39.16,39.2,38.97,39.06,242300.0,31.6646,31.697,31.511,31.5838,242300.0
2013-02-01 09:40:00,39.07,39.12,39.03,39.08,128600.0,31.5918,31.6323,31.5595,31.5999,128600.0
2013-02-01 09:50:00,39.08,39.09,38.9,38.97,171400.0,31.5999,31.608,31.4544,31.511,171400.0
2013-02-01 10:00:00,38.98,39.18,38.98,39.13,238300.0,31.5191,31.6808,31.5191,31.6404,238300.0
2013-02-01 10:10:00,39.13,39.14,39.05,39.11,169900.0,31.6404,31.6484,31.5757,31.6242,169900.0
2013-02-01 10:20:00,39.12,39.12,38.94,38.95,211600.0,31.6323,31.6323,31.4867,31.4948,211600.0
2013-02-01 10:30:00,38.96,39.13,38.96,39.11,147400.0,31.5029,31.6404,31.5029,31.6242,147400.0
2013-02-01 10:40:00,39.1,39.14,39.09,39.09,105600.0,31.6161,31.6484,31.608,31.608,105600.0
2013-02-01 10:50:00,39.09,39.15,39.05,39.15,84400.0,31.608,31.6565,31.5757,31.6565,84400.0
2013-02-01 11:00:00,39.15,39.17,39.09,39.11,79700.0,31.6565,31.6727,31.608,31.6242,79700.0
2013-02-01 11:10:00,39.12,39.15,39.11,39.14,80300.0,31.6323,31.6565,31.6242,31.6484,80300.0
2013-02-01 11:20:00,39.13,39.26,39.13,39.24,160700.0,31.6404,31.7455,31.6404,31.7293,160700.0
2013-02-01 11:30:00,39.25,39.27,39.09,39.09,79100.0,31.7374,31.7536,31.608,31.608,79100.0
2013-02-01 11:40:00,39.09,39.14,39.08,39.08,48200.0,31.608,31.6484,31.5999,31.5999,48200.0
2013-02-01 11:50:00,39.07,39.12,39.04,39.12,34200.0,31.5918,31.6323,31.5676,31.6323,34200.0
2013-02-01 12:00:00,39.12,39.13,39.06,39.08,36700.0,31.6323,31.6404,31.5838,31.5999,36700.0
2013-02-01 12:10:00,39.08,39.08,39.03,39.03,28300.0,31.5999,31.5999,31.5595,31.5595,28300.0
2013-02-01 12:20:00,39.04,39.06,39.03,39.03,25000.0,31.5676,31.5838,31.5595,31.5595,25000.0
2013-02-01 12:30:00,39.04,39.06,39.01,39.02,30400.0,31.5676,31.5838,31.5433,31.5514,30400.0
2013-02-01 12:40:00,39.01,39.03,39.0,39.01,26000.0,31.5433,31.5595,31.5352,31.5433,26000.0
2013-02-01 12:50:00,39.02,39.05,39.01,39.03,23200.0,31.5514,31.5757,31.5433,31.5595,23200.0
2013-02-01 13:00:00,39.03,39.06,39.02,39.05,30800.0,31.5595,31.5838,31.5514,31.5757,30800.0
2013-02-01 13:10:00,39.05,39.09,39.03,39.06,30300.0,31.5757,31.608,31.5595,31.5838,30300.0
2013-02-01 13:20:00,39.06,39.06,39.05,39.05,14400.0,31.5838,31.5838,31.5757,31.5757,14400.0
2013-02-01 13:30:00,39.05,39.08,39.05,39.05,26900.0,31.5757,31.5999,31.5757,31.5757,26900.0
2013-02-01 13:40:00,39.05,39.12,39.05,39.12,27000.0,31.5757,31.6323,31.5757,31.6323,27000.0
2013-02-01 13:50:00,39.12,39.16,39.11,39.14,35900.0,31.6323,31.6646,31.6242,31.6484,35900.0
2013-02-01 14:00:00,39.14,39.16,39.11,39.13,47500.0,31.6484,31.6646,31.6242,31.6404,47500.0
2013-02-01 14:10:00,39.12,39.13,39.09,39.11,34600.0,31.6323,31.6404,31.608,31.6242,34600.0
2013-02-01 14:20:00,39.1,39.11,39.08,39.09,30100.0,31.6161,31.6242,31.5999,31.608,30100.0
2013-02-01 14:30:00,39.09,39.11,39.08,39.11,59200.0,31.608,31.6242,31.5999,31.6242,59200.0
2013-02-01 14:40:00,39.1,39.13,39.09,39.09,43300.0,31.6161,31.6404,31.608,31.608,43300.0
2013-02-01 14:50:00,39.09,39.1,39.05,39.05,35500.0,31.608,31.6161,31.5757,31.5757,35500.0
2013-02-01 15:00:00,39.05,39.06,39.04,39.05,38000.0,31.5757,31.5838,31.5676,31.5757,38000.0
2013-02-01 15:10:00,39.04,39.05,38.99,38.99,61900.0,31.5676,31.5757,31.5271,31.5271,61900.0
2013-02-01 15:20:00,39.0,39.02,38.96,38.96,113700.0,31.5352,31.5514,31.5029,31.5029,113700.0
2013-02-01 15:30:00,38.96,39.11,38.96,39.1,111300.0,31.5029,31.6242,31.5029,31.6161,111300.0
2013-02-01 15:40:00,39.1,39.17,39.09,39.16,181100.0,31.6161,31.6727,31.608,31.6646,181100.0
2013-02-01 15:50:00,39.16,39.18,39.11,39.15,364100.0,31.6646,31.6808,31.6242,31.6565,364100.0
2013-02-04 09:30:00,39.29,39.49,39.21,39.47,583000.0,31.7697,31.9314,31.705,31.9153,583000.0
2013-02-04 09:40:00,39.47,39.57,39.36,39.49,440000.0,31.9153,31.9961,31.8263,31.9314,440000.0
2013-02-04 09:50:00,39.49,39.57,39.44,39.53,297400.0,31.9314,31.9961,31.891,31.9638,297400.0
2013-02-04 10:00:00,39.54,39.62,39.37,39.39,507600.0,31.9719,32.0366,31.8344,31.8506,507600.0
2013-02-04 10:10:00,39.4,39.42,39.25,39.29,244300.0,31.8587,31.8748,31.7374,31.7697,244300.0
2013-02-04 10:20:00,39.29,39.3,39.05,39.05,209700.0,31.7697,31.7778,31.5757,31.5757,209700.0
2013-02-04 10:30:00,39.05,39.05,38.89,38.89,330500.0,31.5757,31.5757,31.4463,31.4463,330500.0
2013-02-04 10:40:00,38.9,38.99,38.84,38.86,187700.0,31.4544,31.5271,31.4059,31.422,187700.0
2013-02-04 10:50:00,38.86,38.98,38.77,38.97,347900.0,31.422,31.5191,31.3493,31.511,347900.0
2013-02-04 11:00:00,38.98,39.09,38.98,38.98,206000.0,31.5191,31.608,31.5191,31.5191,206000.0
2013-02-04 11:10:00,38.99,39.13,38.95,39.11,210400.0,31.5271,31.6404,31.4948,31.6242,210400.0
2013-02-04 11:20:00,39.11,39.19,39.02,39.06,212700.0,31.6242,31.6889,31.5514,31.5838,212700.0
2013-02-04 11:30:00,39.05,39.05,38.75,38.75,372200.0,31.5757,31.5757,31.3331,31.3331,372200.0
2013-02-04 11:40:00,38.75,38.78,38.68,38.69,117500.0,31.3331,31.3573,31.2765,31.2846,117500.0
2013-02-04 11:50:00,38.68,38.71,38.51,38.54,122500.0,31.2765,31.3007,31.139,31.1633,122500.0
2013-02-04 12:00:00,38.54,38.6,38.46,38.51,101600.0,31.1633,31.2118,31.0986,31.139,101600.0
2013-02-04 12:10:00,38.52,38.57,38.51,38.54,67000.0,31.1471,31.1875,31.139,31.1633,67000.0
2013-02-04 12:20:00,38.54,38.55,38.46,38.46,55100.0,31.1633,31.1714,31.0986,31.0986,55100.0
2013-02-04 12:30:00,38.45,38.54,38.41,38.54,110600.0,31.0905,31.1633,31.0582,31.1633,110600.0
2013-02-04 12:40:00,38.54,38.57,38.49,38.5,48800.0,31.1633,31.1875,31.1229,31.1309,48800.0
2013-02-04 12:50:00,38.49,38.58,38.48,38.57,94100.0,31.1229,31.1956,31.1148,31.1875,94100.0
2013-02-04 13:00:00,38.57,38.65,38.56,38.56,34300.0,31.1875,31.2522,31.1795,31.1795,34300.0
2013-02-04 13:10:00,38.57,38.59,38.51,38.53,41000.0,31.1875,31.2037,31.139,31.1552,41000.0
2013-02-04 13:20:00,38.54,38.58,38.52,38.52,40200.0,31.1633,31.1956,31.1471,31.1471,40200.0
2013-02-04 13:30:00,38.52,38.52,38.41,38.41,113900.0,31.1471,31.1471,31.0582,31.0582,113900.0
2013-02-04 13:40:00,38.41,38.44,38.35,38.37,98100.0,31.0582,31.0824,31.0096,31.0258,98100.0
2013-02-04 13:50:00,38.36,38.39,38.31,38.38,97800.0,31.0177,31.042,30.9773,31.0339,97800.0
2013-02-04 14:00:00,38.38,38.51,38.38,38.48,99500.0,31.0339,31.139,31.0339,31.1148,99500.0
2013-02-04 14:10:00,38.48,38.51,38.47,38.47,44100.0,31.1148,31.139,31.1067,31.1067,44100.0
2013-02-04 14:20:00,38.47,38.48,38.37,38.45,89100.0,31.1067,31.1148,31.0258,31.0905,89100.0
2013-02-04 14:30:00,38.45,38.46,38.37,38.41,82000.0,31.0905,31.0986,31.0258,31.0582,82000.0
2013-02-04 14:40:00,38.41,38.5,38.38,38.49,113900.0,31.0582,31.1309,31.0339,31.1229,113900.0
2013-02-04 14:50:00,38.49,38.6,38.48,38.6,105500.0,31.1229,31.2118,31.1148,31.2118,105500.0
2013-02-04 15:00:00,38.6,38.6,38.45,38.45,59200.0,31.2118,31.2118,31.0905,31.0905,59200.0
2013-02-04 15:10:00,38.46,38.46,38.4,38.42,60200.0,31.0986,31.0986,31.0501,31.0663,60200.0
2013-02-04 15:20:00,38.42,38.53,38.41,38.48,72600.0,31.0663,31.1552,31.0582,31.1148,72600.0
2013-02-04 15:30:00,38.49,38.49,38.39,38.42,137100.0,31.1229,31.1229,31.042,31.0663,137100.0
2013-02-04 15:40:00,38.42,38.47,38.4,38.43,118600.0,31.0663,31.1067,31.0501,31.0743,118600.0
2013-02-04 15:50:00,38.43,38.49,38.39,38.48,282500.0,31.0743,31.1229,31.042,31.1148,282500.0
2013-02-05 09:30:00,38.7,38.8,38.65,38.66,195800.0,31.2927,31.3735,31.2522,31.2603,195800.0
2013-02-05 09:40:00,38.66,38.74,38.54,38.6,152700.0,31.2603,31.325,31.1633,31.2118,152700.0
2013-02-05 09:50:00,38.61,38.81,38.61,38.77,129100.0,31.2199,31.3816,31.2199,31.3493,129100.0
2013-02-05 10:00:00,38.77,38.82,38.71,38.71,89900.0,31.3493,31.3897,31.3007,31.3007,89900.0
2013-02-05 10:10:00,38.7,38.79,38.66,38.66,161300.0,31.2927,31.3654,31.2603,31.2603,161300.0
2013-02-05 10:20:00,38.66,38.75,38.62,38.72,115200.0,31.2603,31.3331,31.228,31.3088,115200.0
2013-02-05 10:30:00,38.71,38.72,38.64,38.71,73600.0,31.3007,31.3088,31.2441,31.3007,73600.0
2013-02-05 10:40:00,38.71,38.74,38.68,38.7,73300.0,31.3007,31.325,31.2765,31.2927,73300.0
2013-02-05 10:50:00,38.7,38.71,38.62,38.68,126800.0,31.2927,31.3007,31.228,31.2765,126800.0
2013-02-05 11:00:00,38.68,38.7,38.59,38.59,50300.0,31.2765,31.2927,31.2037,31.2037,50300.0
2013-02-05 11:10:00,38.59,38.71,38.55,38.7,122300.0,31.2037,31.3007,31.1714,31.2927,122300.0
2013-02-05 11:20:00,38.7,38.75,38.63,38.64,77700.0,31.2927,31.3331,31.2361,31.2441,77700.0
2013-02-05 11:30:00,38.64,38.65,38.58,38.64,98000.0,31.2441,31.2522,31.1956,31.2441,98000.0
2013-02-05 11:40:00,38.65,38.69,38.64,38.64,40200.0,31.2522,31.2846,31.2441,31.2441,40200.0
2013-02-05 11:50:00,38.64,38.68,38.62,38.64,35400.0,31.2441,31.2765,31.228,31.2441,35400.0
2013-02-05 12:00:00,38.65,38.68,38.63,38.64,32800.0,31.2522,31.2765,31.2361,31.2441,32800.0
2013-02-05 12:10:00,38.64,38.66,38.62,38.62,34300.0,31.2441,31.2603,31.228,31.228,34300.0
2013-02-05 12:20:00,38.62,38.66,38.59,38.59,57000.0,31.228,31.2603,31.2037,31.2037,57000.0
2013-02-05 12:30:00,38.59,38.63,38.58,38.59,50000.0,31.2037,31.2361,31.1956,31.2037,50000.0
2013-02-05 12:40:00,38.59,38.62,38.5,38.6,50700.0,31.2037,31.228,31.1309,31.2118,50700.0
2013-02-05 12:50:00,38.6,38.61,38.58,38.58,47400.0,31.2118,31.2199,31.1956,31.1956,47400.0
2013-02-05 13:00:00,38.58,38.67,38.58,38.67,32400.0,31.1956,31.2684,31.1956,31.2684,32400.0
2013-02-05 13:10:00,38.66,38.68,38.65,38.66,29000.0,31.2603,31.2765,31.2522,31.2603,29000.0
2013-02-05 13:20:00,38.66,38.72,38.66,38.69,40100.0,31.2603,31.3088,31.2603,31.2846,40100.0
2013-02-05 13:30:00,38.69,38.69,38.64,38.65,53100.0,31.2846,31.2846,31.2441,31.2522,53100.0
2013-02-05 13:40:00,38.65,38.68,38.63,38.66,74500.0,31.2522,31.2765,31.2361,31.2603,74500.0
2013-02-05 13:50:00,38.66,38.68,38.62,38.63,42100.0,31.2603,31.2765,31.228,31.2361,42100.0
2013-02-05 14:00:00,38.62,38.62,38.56,38.58,108500.0,31.228,31.228,31.1795,31.1956,108500.0
2013-02-05 14:10:00,38.57,38.63,38.57,38.62,44400.0,31.1875,31.2361,31.1875,31.228,44400.0
2013-02-05 14:20:00,38.61,38.63,38.57,38.63,86400.0,31.2199,31.2361,31.1875,31.2361,86400.0
2013-02-05 14:30:00,38.63,38.66,38.61,38.64,98600.0,31.2361,31.2603,31.2199,31.2441,98600.0
2013-02-05 14:40:00,38.65,38.69,38.63,38.66,146800.0,31.2522,31.2846,31.2361,31.2603,146800.0
2013-02-05 14:50:00,38.66,38.68,38.6,38.62,43400.0,31.2603,31.2765,31.2118,31.228,43400.0
2013-02-05 15:00:00,38.61,38.64,38.59,38.59,43100.0,31.2199,31.2441,31.2037,31.2037,43100.0
2013-02-05 15:10:00,38.59,38.62,38.58,38.58,127300.0,31.2037,31.228,31.1956,31.1956,127300.0
2013-02-05 15:20:00,38.58,38.61,38.54,38.56,71000.0,31.1956,31.2199,31.1633,31.1795,71000.0
2013-02-05 15:30:00,38.56,38.6,38.54,38.56,72400.0,31.1795,31.2118,31.1633,31.1795,72400.0
2013-02-05 15:40:00,38.55,38.62,38.55,38.61,137600.0,31.1714,31.228,31.1714,31.2199,137600.0
2013-02-05 15:50:00,38.61,38.61,38.53,38.54,204300.0,31.2199,31.2199,31.1552,31.1633,204300.0
2013-02-06 09:30:00,38.77,38.83,38.63,38.78,198000.0,31.3493,31.3978,31.2361,31.3573,198000.0
2013-02-06 09:40:00,38.8,38.8,38.69,38.72,116000.0,31.3735,31.3735,31.2846,31.3088,116000.0
2013-02-06 09:50:00,38.74,38.78,38.71,38.74,82400.0,31.325,31.3573,31.3007,31.325,82400.0
2013-02-06 10:00:00,38.75,38.81,38.72,38.8,192000.0,31.3331,31.3816,31.3088,31.3735,192000.0
2013-02-06 10:10:00,38.79,38.82,38.72,38.76,119200.0,31.3654,31.3897,31.3088,31.3412,119200.0
2013-02-06 10:20:00,38.76,38.78,38.72,38.75,133000.0,31.3412,31.3573,31.3088,31.3331,133000.0
2013-02-06 10:30:00,38.74,38.81,38.71,38.76,189900.0,31.325,31.3816,31.3007,31.3412,189900.0
2013-02-06 10:40:00,38.75,38.76,38.69,38.71,49200.0,31.3331,31.3412,31.2846,31.3007,49200.0
2013-02-06 10:50:00,38.72,38.79,38.7,38.76,194000.0,31.3088,31.3654,31.2927,31.3412,194000.0
2013-02-06 11:00:00,38.77,38.8,38.76,38.77,103900.0,31.3493,31.3735,31.3412,31.3493,103900.0
2013-02-06 11:10:00,38.76,38.84,38.76,38.79,162600.0,31.3412,31.4059,31.3412,31.3654,162600.0
2013-02-06 11:20:00,38.8,38.87,38.79,38.84,146600.0,31.3735,31.4301,31.3654,31.4059,146600.0
2013-02-06 11:30:00,38.84,38.86,38.79,38.82,94700.0,31.4059,31.422,31.3654,31.3897,94700.0
2013-02-06 11:40:00,38.82,38.9,38.82,38.88,96500.0,31.3897,31.4544,31.3897,31.4382,96500.0
2013-02-06 11:50:00,38.87,38.88,38.83,38.83,38100.0,31.4301,31.4382,31.3978,31.3978,38100.0
2013-02-06 12:00:00,38.84,38.84,38.75,38.8,83600.0,31.4059,31.4059,31.3331,31.3735,83600.0
2013-02-06 12:10:00,38.8,38.8,38.71,38.71,52500.0,31.3735,31.3735,31.3007,31.3007,52500.0
2013-02-06 12:20:00,38.71,38.76,38.7,38.76,106500.0,31.3007,31.3412,31.2927,31.3412,106500.0
2013-02-06 12:30:00,38.75,38.8,38.74,38.78,42600.0,31.3331,31.3735,31.325,31.3573,42600.0
2013-02-06 12:40:00,38.79,38.85,38.76,38.85,48400.0,31.3654,31.4139,31.3412,31.4139,48400.0
2013-02-06 12:50:00,38.85,38.89,38.75,38.75,56600.0,31.4139,31.4463,31.3331,31.3331,56600.0
2013-02-06 13:00:00,38.76,38.78,38.66,38.67,41600.0,31.3412,31.3573,31.2603,31.2684,41600.0
2013-02-06 13:10:00,38.67,38.67,38.62,38.66,58300.0,31.2684,31.2684,31.228,31.2603,58300.0
2013-02-06 13:20:00,38.65,38.65,38.53,38.55,223700.0,31.2522,31.2522,31.1552,31.1714,223700.0
2013-02-06 13:30:00,38.53,38.64,38.51,38.6,195300.0,31.1552,31.2441,31.139,31.2118,195300.0
2013-02-06 13:40:00,38.6,38.62,38.56,38.6,32600.0,31.2118,31.228,31.1795,31.2118,32600.0
2013-02-06 13:50:00,38.6,38.62,38.57,38.58,38300.0,31.2118,31.228,31.1875,31.1956,38300.0
2013-02-06 14:00:00,38.58,38.61,38.55,38.58,51700.0,31.1956,31.2199,31.1714,31.1956,51700.0
2013-02-06 14:10:00,38.58,38.61,38.56,38.58,138800.0,31.1956,31.2199,31.1795,31.1956,138800.0
2013-02-06 14:20:00,38.59,38.61,38.56,38.58,51500.0,31.2037,31.2199,31.1795,31.1956,51500.0
2013-02-06 14:30:00,38.59,38.64,38.57,38.62,45800.0,31.2037,31.2441,31.1875,31.228,45800.0
2013-02-06 14:40:00,38.62,38.69,38.62,38.67,41200.0,31.228,31.2846,31.228,31.2684,41200.0
2013-02-06 14:50:00,38.67,38.7,38.62,38.69,37100.0,31.2684,31.2927,31.228,31.2846,37100.0
2013-02-06 15:00:00,38.69,38.72,38.67,38.71,39500.0,31.2846,31.3088,31.2684,31.3007,39500.0
2013-02-06 15:10:00,38.72,38.74,38.67,38.73,45200.0,31.3088,31.325,31.2684,31.3169,45200.0
2013-02-06 15:20:00,38.73,38.79,38.72,38.78,47600.0,31.3169,31.3654,31.3088,31.3573,47600.0
2013-02-06 15:30:00,38.79,38.79,38.75,38.75,63600.0,31.3654,31.3654,31.3331,31.3331,63600.0
2013-02-06 15:40:00,38.76,38.84,38.75,38.82,170100.0,31.3412,31.4059,31.3331,31.3897,170100.0
2013-02-06 15:50:00,38.82,38.83,38.75,38.8,322000.0,31.3897,31.3978,31.3331,31.3735,322000.0
2013-02-07 09:30:00,38.99,39.0,38.91,38.95,313800.0,31.5271,31.5352,31.4625,31.4948,313800.0
2013-02-07 09:40:00,38.95,39.02,38.87,38.98,224100.0,31.4948,31.5514,31.4301,31.5191,224100.0
2013-02-07 09:50:00,38.98,39.01,38.91,39.0,116300.0,31.5191,31.5433,31.4625,31.5352,116300.0
2013-02-07 10:00:00,38.99,39.02,38.94,38.95,183900.0,31.5271,31.5514,31.4867,31.4948,183900.0
2013-02-07 10:10:00,38.95,38.97,38.75,38.85,239200.0,31.4948,31.511,31.3331,31.4139,239200.0
2013-02-07 10:20:00,38.84,38.86,38.75,38.79,168700.0,31.4059,31.422,31.3331,31.3654,168700.0
2013-02-07 10:30:00,38.79,38.83,38.68,38.72,164700.0,31.3654,31.3978,31.2765,31.3088,164700.0
2013-02-07 10:40:00,38.73,38.76,38.61,38.69,132200.0,31.3169,31.3412,31.2199,31.2846,132200.0
2013-02-07 10:50:00,38.69,38.74,38.6,38.74,175500.0,31.2846,31.325,31.2118,31.325,175500.0
2013-02-07 11:00:00,38.74,38.83,38.72,38.82,111800.0,31.325,31.3978,31.3088,31.3897,111800.0
2013-02-07 11:10:00,38.81,38.81,38.74,38.76,92900.0,31.3816,31.3816,31.325,31.3412,92900.0
2013-02-07 11:20:00,38.74,38.84,38.73,38.83,307900.0,31.325,31.4059,31.3169,31.3978,307900.0
2013-02-07 11:30:00,38.83,38.83,38.64,38.66,107500.0,31.3978,31.3978,31.2441,31.2603,107500.0
2013-02-07 11:40:00,38.65,38.67,38.55,38.58,70500.0,31.2522,31.2684,31.1714,31.1956,70500.0
2013-02-07 11:50:00,38.57,38.6,38.55,38.57,28000.0,31.1875,31.2118,31.1714,31.1875,28000.0
2013-02-07 12:00:00,38.56,38.59,38.54,38.57,29300.0,31.1795,31.2037,31.1633,31.1875,29300.0
2013-02-07 12:10:00,38.57,38.57,38.52,38.54,52600.0,31.1875,31.1875,31.1471,31.1633,52600.0
2013-02-07 12:20:00,38.54,38.6,38.54,38.59,22300.0,31.1633,31.2118,31.1633,31.2037,22300.0
2013-02-07 12:30:00,38.59,38.67,38.59,38.63,69900.0,31.2037,31.2684,31.2037,31.2361,69900.0
2013-02-07 12:40:00,38.64,38.69,38.63,38.67,18700.0,31.2441,31.2846,31.2361,31.2684,18700.0
2013-02-07 12:50:00,38.68,38.69,38.63,38.63,21000.0,31.2765,31.2846,31.2361,31.2361,21000.0
2013-02-07 13:00:00,38.63,38.67,38.61,38.63,40300.0,31.2361,31.2684,31.2199,31.2361,40300.0
2013-02-07 13:10:00,38.64,38.68,38.63,38.66,33600.0,31.2441,31.2765,31.2361,31.2603,33600.0
2013-02-07 13:20:00,38.65,38.71,38.65,38.71,35200.0,31.2522,31.3007,31.2522,31.3007,35200.0
2013-02-07 13:30:00,38.71,38.74,38.68,38.7,57200.0,31.3007,31.325,31.2765,31.2927,57200.0
2013-02-07 13:40:00,38.7,38.83,38.7,38.81,36000.0,31.2927,31.3978,31.2927,31.3816,36000.0
2013-02-07 13:50:00,38.82,38.89,38.81,38.88,31300.0,31.3897,31.4463,31.3816,31.4382,31300.0
2013-02-07 14:00:00,38.88,38.91,38.84,38.85,33700.0,31.4382,31.4625,31.4059,31.4139,33700.0
2013-02-07 14:10:00,38.84,38.9,38.83,38.86,39400.0,31.4059,31.4544,31.3978,31.422,39400.0
2013-02-07 14:20:00,38.86,38.87,38.79,38.87,20600.0,31.422,31.4301,31.3654,31.4301,20600.0
2013-02-07 14:30:00,38.87,38.91,38.85,38.85,60900.0,31.4301,31.4625,31.4139,31.4139,60900.0
2013-02-07 14:40:00,38.85,38.89,38.82,38.88,28800.0,31.4139,31.4463,31.3897,31.4382,28800.0
2013-02-07 14:50:00,38.87,38.94,38.87,38.93,21100.0,31.4301,31.4867,31.4301,31.4786,21100.0
2013-02-07 15:00:00,38.94,38.98,38.89,38.95,43500.0,31.4867,31.5191,31.4463,31.4948,43500.0
2013-02-07 15:10:00,38.95,38.99,38.92,38.98,35000.0,31.4948,31.5271,31.4705,31.5191,35000.0
2013-02-07 15:20:00,38.99,39.0,38.92,38.96,52400.0,31.5271,31.5352,31.4705,31.5029,52400.0
2013-02-07 15:30:00,38.96,38.98,38.93,38.98,80800.0,31.5029,31.5191,31.4786,31.5191,80800.0
2013-02-07 15:40:00,38.98,39.01,38.93,38.97,168100.0,31.5191,31.5433,31.4786,31.511,168100.0
2013-02-07 15:50:00,38.97,39.0,38.9,38.97,366900.0,31.511,31.5352,31.4544,31.511,366900.0
2013-02-08 09:30:00,39.11,39.13,39.01,39.1,238100.0,31.6242,31.6404,31.5433,31.6161,238100.0
2013-02-08 09:40:00,39.1,39.18,39.04,39.05,158200.0,31.6161,31.6808,31.5676,31.5757,158200.0
2013-02-08 09:50:00,39.05,39.13,39.04,39.1,201000.0,31.5757,31.6404,31.5676,31.6161,201000.0
2013-02-08 10:00:00,39.1,39.1,39.02,39.02,88700.0,31.6161,31.6161,31.5514,31.5514,88700.0
2013-02-08 10:10:00,39.02,39.1,38.97,39.06,106300.0,31.5514,31.6161,31.511,31.5838,106300.0
2013-02-08 10:20:00,39.07,39.1,39.02,39.05,111000.0,31.5918,31.6161,31.5514,31.5757,111000.0
2013-02-08 10:30:00,39.05,39.08,39.01,39.06,130700.0,31.5757,31.5999,31.5433,31.5838,130700.0
2013-02-08 10:40:00,39.07,39.09,39.04,39.07,49600.0,31.5918,31.608,31.5676,31.5918,49600.0
2013-02-08 10:50:00,39.07,39.12,39.0,39.09,151200.0,31.5918,31.6323,31.5352,31.608,151200.0
2013-02-08 11:00:00,39.09,39.1,38.98,38.99,227300.0,31.608,31.6161,31.5191,31.5271,227300.0
2013-02-08 11:10:00,38.99,39.0,38.97,38.97,93500.0,31.5271,31.5352,31.511,31.511,93500.0
2013-02-08 11:20:00,38.96,39.02,38.96,38.97,116100.0,31.5029,31.5514,31.5029,31.511,116100.0
2013-02-08 11:30:00,38.98,38.98,38.9,38.92,46700.0,31.5191,31.5191,31.4544,31.4705,46700.0
2013-02-08 11:40:00,38.92,38.99,38.92,38.99,23700.0,31.4705,31.5271,31.4705,31.5271,23700.0
2013-02-08 11:50:00,38.99,39.0,38.94,38.94,139500.0,31.5271,31.5352,31.4867,31.4867,139500.0
2013-02-08 12:00:00,38.95,38.96,38.88,38.88,47200.0,31.4948,31.5029,31.4382,31.4382,47200.0
2013-02-08 12:10:00,38.89,38.98,38.89,38.92,132700.0,31.4463,31.5191,31.4463,31.4705,132700.0
2013-02-08 12:20:00,38.93,38.97,38.89,38.89,28500.0,31.4786,31.511,31.4463,31.4463,28500.0
2013-02-08 12:30:00,38.89,38.93,38.83,38.84,144900.0,31.4463,31.4786,31.3978,31.4059,144900.0
2013-02-08 12:40:00,38.84,38.92,38.84,38.92,121100.0,31.4059,31.4705,31.4059,31.4705,121100.0
2013-02-08 12:50:00,38.91,38.95,38.88,38.95,243300.0,31.4625,31.4948,31.4382,31.4948,243300.0
2013-02-08 13:00:00,38.94,38.96,38.9,38.93,90800.0,31.4867,31.5029,31.4544,31.4786,90800.0
2013-02-08 13:10:00,38.93,38.95,38.9,38.93,44700.0,31.4786,31.4948,31.4544,31.4786,44700.0
2013-02-08 13:20:00,38.93,38.94,38.9,38.9,11100.0,31.4786,31.4867,31.4544,31.4544,11100.0
2013-02-08 13:30:00,38.9,38.94,38.89,38.92,81300.0,31.4544,31.4867,31.4463,31.4705,81300.0
2013-02-08 13:40:00,38.91,39.0,38.91,38.95,25600.0,31.4625,31.5352,31.4625,31.4948,25600.0
2013-02-08 13:50:00,38.95,39.0,38.95,39.0,22600.0,31.4948,31.5352,31.4948,31.5352,22600.0
2013-02-08 14:00:00,38.99,39.0,38.99,39.0,29600.0,31.5271,31.5352,31.5271,31.5352,29600.0
2013-02-08 14:10:00,39.0,39.0,38.99,39.0,21600.0,31.5352,31.5352,31.5271,31.5352,21600.0
2013-02-08 14:20:00,39.0,39.0,38.99,39.0,17900.0,31.5352,31.5352,31.5271,31.5352,17900.0
2013-02-08 14:30:00,39.0,39.0,38.99,39.0,19100.0,31.5352,31.5352,31.5271,31.5352,19100.0
2013-02-08 14:40:00,39.0,39.0,38.99,39.0,68500.0,31.5352,31.5352,31.5271,31.5352,68500.0
2013-02-08 14:50:00,39.0,39.0,38.98,38.98,32500.0,31.5352,31.5352,31.5191,31.5191,32500.0
2013-02-08 15:00:00,38.99,39.01,38.98,39.0,70300.0,31.5271,31.5433,31.5191,31.5352,70300.0
2013-02-08 15:10:00,39.01,39.03,39.0,39.0,39600.0,31.5433,31.5595,31.5352,31.5352,39600.0
2013-02-08 15:20:00,39.0,39.01,38.98,38.99,38700.0,31.5352,31.5433,31.5191,31.5271,38700.0
2013-02-08 15:30:00,38.99,39.01,38.94,38.98,115400.0,31.5271,31.5433,31.4867,31.5191,115400.0
2013-02-08 15:40:00,38.98,39.03,38.98,39.01,87800.0,31.5191,31.5595,31.5191,31.5433,87800.0
2013-02-08 15:50:00,39.0,39.04,38.97,39.0,269800.0,31.5352,31.5676,31.511,31.5352,269800.0
2013-02-11 09:30:00,38.79,38.86,38.69,38.74,113500.0,31.3654,31.422,31.2846,31.325,113500.0
2013-02-11 09:40:00,38.75,38.79,38.72,38.79,57700.0,31.3331,31.3654,31.3088,31.3654,57700.0
2013-02-11 09:50:00,38.79,38.81,38.75,38.77,91200.0,31.3654,31.3816,31.3331,31.3493,91200.0
2013-02-11 10:00:00,38.77,38.79,38.64,38.64,165400.0,31.3493,31.3654,31.2441,31.2441,165400.0
2013-02-11 10:10:00,38.66,38.67,38.56,38.6,88500.0,31.2603,31.2684,31.1795,31.2118,88500.0
2013-02-11 10:20:00,38.6,38.69,38.6,38.62,318700.0,31.2118,31.2846,31.2118,31.228,318700.0
2013-02-11 10:30:00,38.61,38.63,38.57,38.6,123500.0,31.2199,31.2361,31.1875,31.2118,123500.0
2013-02-11 10:40:00,38.6,38.7,38.6,38.7,180100.0,31.2118,31.2927,31.2118,31.2927,180100.0
2013-02-11 10:50:00,38.69,38.74,38.68,38.74,57400.0,31.2846,31.325,31.2765,31.325,57400.0
2013-02-11 11:00:00,38.74,38.75,38.67,38.75,167400.0,31.325,31.3331,31.2684,31.3331,167400.0
2013-02-11 11:10:00,38.74,38.79,38.71,38.78,177700.0,31.325,31.3654,31.3007,31.3573,177700.0
2013-02-11 11:20:00,38.78,38.78,38.69,38.72,88900.0,31.3573,31.3573,31.2846,31.3088,88900.0
2013-02-11 11:30:00,38.72,38.83,38.72,38.81,79600.0,31.3088,31.3978,31.3088,31.3816,79600.0
2013-02-11 11:40:00,38.82,38.88,38.71,38.71,233700.0,31.3897,31.4382,31.3007,31.3007,233700.0
2013-02-11 11:50:00,38.72,38.76,38.71,38.74,28800.0,31.3088,31.3412,31.3007,31.325,28800.0
2013-02-11 12:00:00,38.74,38.75,38.69,38.7,112200.0,31.325,31.3331,31.2846,31.2927,112200.0
2013-02-11 12:10:00,38.69,38.71,38.67,38.71,21000.0,31.2846,31.3007,31.2684,31.3007,21000.0
2013-02-11 12:20:00,38.71,38.74,38.7,38.71,43300.0,31.3007,31.325,31.2927,31.3007,43300.0
2013-02-11 12:30:00,38.71,38.72,38.69,38.69,30800.0,31.3007,31.3088,31.2846,31.2846,30800.0
2013-02-11 12:40:00,38.7,38.71,38.63,38.64,82900.0,31.2927,31.3007,31.2361,31.2441,82900.0
2013-02-11 12:50:00,38.64,38.68,38.64,38.66,31500.0,31.2441,31.2765,31.2441,31.2603,31500.0
2013-02-11 13:00:00,38.66,38.7,38.65,38.7,17400.0,31.2603,31.2927,31.2522,31.2927,17400.0
2013-02-11 13:10:00,38.7,38.72,38.68,38.69,15900.0,31.2927,31.3088,31.2765,31.2846,15900.0
2013-02-11 13:20:00,38.69,38.71,38.66,38.7,38200.0,31.2846,31.3007,31.2603,31.2927,38200.0
2013-02-11 13:30:00,38.69,38.7,38.66,38.66,12400.0,31.2846,31.2927,31.2603,31.2603,12400.0
2013-02-11 13:40:00,38.66,38.67,38.64,38.64,15000.0,31.2603,31.2684,31.2441,31.2441,15000.0
2013-02-11 13:50:00,38.64,38.67,38.64,38.66,31400.0,31.2441,31.2684,31.2441,31.2603,31400.0
2013-02-11 14:00:00,38.67,38.72,38.65,38.72,32500.0,31.2684,31.3088,31.2522,31.3088,32500.0
2013-02-11 14:10:00,38.72,38.75,38.71,38.73,22000.0,31.3088,31.3331,31.3007,31.3169,22000.0
2013-02-11 14:20:00,38.73,38.76,38.72,38.75,25000.0,31.3169,31.3412,31.3088,31.3331,25000.0
2013-02-11 14:30:00,38.75,38.8,38.74,38.77,40900.0,31.3331,31.3735,31.325,31.3493,40900.0
2013-02-11 14:40:00,38.77,38.8,38.77,38.77,34700.0,31.3493,31.3735,31.3493,31.3493,34700.0
2013-02-11 14:50:00,38.77,38.79,38.73,38.76,35500.0,31.3493,31.3654,31.3169,31.3412,35500.0
2013-02-11 15:00:00,38.76,38.79,38.75,38.78,28300.0,31.3412,31.3654,31.3331,31.3573,28300.0
2013-02-11 15:10:00,38.78,38.83,38.76,38.76,59300.0,31.3573,31.3978,31.3412,31.3412,59300.0
2013-02-11 15:20:00,38.77,38.79,38.76,38.78,21600.0,31.3493,31.3654,31.3412,31.3573,21600.0
2013-02-11 15:30:00,38.79,38.81,38.78,38.79,92000.0,31.3654,31.3816,31.3573,31.3654,92000.0
2013-02-11 15:40:00,38.79,38.81,38.75,38.76,165300.0,31.3654,31.3816,31.3331,31.3412,165300.0
2013-02-11 15:50:00,38.77,38.77,38.69,38.71,580500.0,31.3493,31.3493,31.2846,31.3007,580500.0
2013-02-12 09:30:00,38.9,39.02,38.88,38.88,169000.0,31.4544,31.5514,31.4382,31.4382,169000.0
2013-02-12 09:40:00,38.89,38.99,38.84,38.97,140100.0,31.4463,31.5271,31.4059,31.511,140100.0
2013-02-12 09:50:00,38.97,39.0,38.91,38.94,188900.0,31.511,31.5352,31.4625,31.4867,188900.0
2013-02-12 10:00:00,38.95,39.02,38.91,38.98,97400.0,31.4948,31.5514,31.4625,31.5191,97400.0
2013-02-12 10:10:00,38.99,39.01,38.97,38.97,125200.0,31.5271,31.5433,31.511,31.511,125200.0
2013-02-12 10:20:00,38.98,39.02,38.95,39.0,109800.0,31.5191,31.5514,31.4948,31.5352,109800.0
2013-02-12 10:30:00,39.0,39.07,38.99,39.07,80200.0,31.5352,31.5918,31.5271,31.5918,80200.0
2013-02-12 10:40:00,39.06,39.09,39.02,39.02,87400.0,31.5838,31.608,31.5514,31.5514,87400.0
2013-02-12 10:50:00,39.03,39.11,39.02,39.1,90900.0,31.5595,31.6242,31.5514,31.6161,90900.0
2013-02-12 11:00:00,39.09,39.16,39.07,39.15,86300.0,31.608,31.6646,31.5918,31.6565,86300.0
2013-02-12 11:10:00,39.15,39.17,39.12,39.14,90000.0,31.6565,31.6727,31.6323,31.6484,90000.0
2013-02-12 11:20:00,39.13,39.16,39.1,39.16,89400.0,31.6404,31.6646,31.6161,31.6646,89400.0
2013-02-12 11:30:00,39.16,39.16,39.03,39.04,69100.0,31.6646,31.6646,31.5595,31.5676,69100.0
2013-02-12 11:40:00,39.03,39.04,39.0,39.02,67600.0,31.5595,31.5676,31.5352,31.5514,67600.0
2013-02-12 11:50:00,39.02,39.05,39.01,39.01,33300.0,31.5514,31.5757,31.5433,31.5433,33300.0
2013-02-12 12:00:00,39.02,39.02,38.96,38.98,37500.0,31.5514,31.5514,31.5029,31.5191,37500.0
2013-02-12 12:10:00,38.98,39.01,38.95,39.01,19700.0,31.5191,31.5433,31.4948,31.5433,19700.0
2013-02-12 12:20:00,39.01,39.07,39.0,39.02,29300.0,31.5433,31.5918,31.5352,31.5514,29300.0
2013-02-12 12:30:00,39.02,39.02,38.98,39.01,26500.0,31.5514,31.5514,31.5191,31.5433,26500.0
2013-02-12 12:40:00,39.02,39.09,39.01,39.08,45800.0,31.5514,31.608,31.5433,31.5999,45800.0
2013-02-12 12:50:00,39.09,39.1,39.07,39.09,36600.0,31.608,31.6161,31.5918,31.608,36600.0
2013-02-12 13:00:00,39.09,39.12,39.08,39.1,29300.0,31.608,31.6323,31.5999,31.6161,29300.0
2013-02-12 13:10:00,39.1,39.14,39.09,39.14,21200.0,31.6161,31.6484,31.608,31.6484,21200.0
2013-02-12 13:20:00,39.13,39.18,39.13,39.17,25100.0,31.6404,31.6808,31.6404,31.6727,25100.0
2013-02-12 13:30:00,39.17,39.18,39.14,39.14,14600.0,31.6727,31.6808,31.6484,31.6484,14600.0
2013-02-12 13:40:00,39.15,39.15,39.11,39.11,35000.0,31.6565,31.6565,31.6242,31.6242,35000.0
2013-02-12 13:50:00,39.11,39.11,39.09,39.09,14300.0,31.6242,31.6242,31.608,31.608,14300.0
2013-02-12 14:00:00,39.09,39.12,39.09,39.11,28200.0,31.608,31.6323,31.608,31.6242,28200.0
2013-02-12 14:10:00,39.1,39.11,39.09,39.09,13400.0,31.6161,31.6242,31.608,31.608,13400.0
2013-02-12 14:20:00,39.09,39.1,39.06,39.07,29200.0,31.608,31.6161,31.5838,31.5918,29200.0
2013-02-12 14:30:00,39.08,39.1,39.07,39.1,29500.0,31.5999,31.6161,31.5918,31.6161,29500.0
2013-02-12 14:40:00,39.1,39.12,39.09,39.09,51700.0,31.6161,31.6323,31.608,31.608,51700.0
2013-02-12 14:50:00,39.09,39.11,39.04,39.04,63800.0,31.608,31.6242,31.5676,31.5676,63800.0
2013-02-12 15:00:00,39.04,39.05,38.94,38.98,106800.0,31.5676,31.5757,31.4867,31.5191,106800.0
2013-02-12 15:10:00,38.99,39.04,38.98,39.04,77600.0,31.5271,31.5676,31.5191,31.5676,77600.0
2013-02-12 15:20:00,39.04,39.04,38.98,38.98,75300.0,31.5676,31.5676,31.5191,31.5191,75300.0
2013-02-12 15:30:00,38.98,38.99,38.96,38.98,87300.0,31.5191,31.5271,31.5029,31.5191,87300.0
2013-02-12 15:40:00,38.98,38.99,38.95,38.98,97800.0,31.5191,31.5271,31.4948,31.5191,97800.0
2013-02-12 15:50:00,38.98,39.02,38.97,39.01,303800.0,31.5191,31.5514,31.511,31.5433,303800.0
2013-02-13 09:30:00,38.59,38.75,38.57,38.71,241300.0,31.2037,31.3331,31.1875,31.3007,241300.0
2013-02-13 09:40:00,38.7,38.73,38.57,38.57,123500.0,31.2927,31.3169,31.1875,31.1875,123500.0
2013-02-13 09:50:00,38.57,38.57,38.46,38.51,207500.0,31.1875,31.1875,31.0986,31.139,207500.0
2013-02-13 10:00:00,38.5,38.53,38.41,38.49,248300.0,31.1309,31.1552,31.0582,31.1229,248300.0
2013-02-13 10:10:00,38.48,38.5,38.43,38.45,102400.0,31.1148,31.1309,31.0743,31.0905,102400.0
2013-02-13 10:20:00,38.45,38.48,38.32,38.33,117400.0,31.0905,31.1148,30.9854,30.9935,117400.0
2013-02-13 10:30:00,38.33,38.38,38.31,38.38,107600.0,30.9935,31.0339,30.9773,31.0339,107600.0
2013-02-13 10:40:00,38.37,38.41,38.35,38.39,110200.0,31.0258,31.0582,31.0096,31.042,110200.0
2013-02-13 10:50:00,38.39,38.41,38.29,38.3,73100.0,31.042,31.0582,30.9611,30.9692,73100.0
2013-02-13 11:00:00,38.3,38.36,38.28,38.36,86500.0,30.9692,31.0177,30.953,31.0177,86500.0
2013-02-13 11:10:00,38.36,38.37,38.19,38.21,81000.0,31.0177,31.0258,30.8803,30.8964,81000.0
2013-02-13 11:20:00,38.2,38.23,38.16,38.19,87700.0,30.8884,30.9126,30.856,30.8803,87700.0
2013-02-13 11:30:00,38.19,38.19,38.1,38.1,83700.0,30.8803,30.8803,30.8075,30.8075,83700.0
2013-02-13 11:40:00,38.1,38.1,38.04,38.05,113100.0,30.8075,30.8075,30.759,30.7671,113100.0
2013-02-13 11:50:00,38.04,38.05,37.93,37.95,116500.0,30.759,30.7671,30.67,30.6862,116500.0
2013-02-13 12:00:00,37.94,37.96,37.89,37.96,245700.0,30.6781,30.6943,30.6377,30.6943,245700.0
2013-02-13 12:10:00,37.96,37.98,37.85,37.85,77200.0,30.6943,30.7105,30.6054,30.6054,77200.0
2013-02-13 12:20:00,37.85,37.88,37.77,37.77,115800.0,30.6054,30.6296,30.5407,30.5407,115800.0
2013-02-13 12:30:00,37.77,37.81,37.74,37.74,160200.0,30.5407,30.573,30.5164,30.5164,160200.0
2013-02-13 12:40:00,37.74,37.75,37.61,37.69,394100.0,30.5164,30.5245,30.4113,30.476,394100.0
2013-02-13 12:50:00,37.69,37.88,37.68,37.79,175600.0,30.476,30.6296,30.4679,30.5568,175600.0
2013-02-13 13:00:00,37.79,37.8,37.73,37.76,133600.0,30.5568,30.5649,30.5083,30.5326,133600.0
2013-02-13 13:10:00,37.75,37.77,37.68,37.69,90000.0,30.5245,30.5407,30.4679,30.476,90000.0
2013-02-13 13:20:00,37.68,37.74,37.63,37.64,118200.0,30.4679,30.5164,30.4275,30.4355,118200.0
2013-02-13 13:30:00,37.63,37.64,37.52,37.63,199400.0,30.4275,30.4355,30.3385,30.4275,199400.0
2013-02-13 13:40:00,37.63,37.63,37.37,37.37,259200.0,30.4275,30.4275,30.2172,30.2172,259200.0
2013-02-13 13:50:00,37.38,37.39,37.31,37.36,215900.0,30.2253,30.2334,30.1687,30.2091,215900.0
2013-02-13 14:00:00,37.37,37.47,37.37,37.4,171700.0,30.2172,30.2981,30.2172,30.2415,171700.0
2013-02-13 14:10:00,37.4,37.4,37.21,37.21,182400.0,30.2415,30.2415,30.0878,30.0878,182400.0
2013-02-13 14:20:00,37.21,37.28,37.2,37.24,170200.0,30.0878,30.1445,30.0798,30.1121,170200.0
2013-02-13 14:30:00,37.24,37.3,37.17,37.18,146500.0,30.1121,30.1606,30.0555,30.0636,146500.0
2013-02-13 14:40:00,37.18,37.19,37.1,37.15,156600.0,30.0636,30.0717,29.9989,30.0393,156600.0
2013-02-13 14:50:00,37.15,37.18,36.97,37.0,286000.0,30.0393,30.0636,29.8938,29.918,286000.0
2013-02-13 15:00:00,37.0,37.19,37.0,37.08,358500.0,29.918,30.0717,29.918,29.9827,358500.0
2013-02-13 15:10:00,37.08,37.31,37.05,37.31,396900.0,29.9827,30.1687,29.9585,30.1687,396900.0
2013-02-13 15:20:00,37.3,37.36,37.25,37.34,258400.0,30.1606,30.2091,30.1202,30.193,258400.0
2013-02-13 15:30:00,37.33,37.49,37.33,37.37,314800.0,30.1849,30.3143,30.1849,30.2172,314800.0
2013-02-13 15:40:00,37.37,37.42,37.25,37.26,303300.0,30.2172,30.2577,30.1202,30.1283,303300.0
2013-02-13 15:50:00,37.27,37.46,37.26,37.46,468300.0,30.1364,30.29,30.1283,30.29,468300.0
2013-02-14 09:30:00,37.03,37.03,36.87,36.97,290500.0,29.9423,29.9423,29.8129,29.8938,290500.0
2013-02-14 09:40:00,36.96,37.06,36.89,36.98,432300.0,29.8857,29.9666,29.8291,29.9019,432300.0
2013-02-14 09:50:00,36.97,37.02,36.92,36.93,188300.0,29.8938,29.9342,29.8534,29.8614,188300.0
2013-02-14 10:00:00,36.93,36.94,36.8,36.8,380000.0,29.8614,29.8695,29.7563,29.7563,380000.0
2013-02-14 10:10:00,36.81,36.98,36.8,36.87,340100.0,29.7644,29.9019,29.7563,29.8129,340100.0
2013-02-14 10:20:00,36.88,36.9,36.83,36.84,257500.0,29.821,29.8372,29.7806,29.7887,257500.0
2013-02-14 10:30:00,36.84,36.96,36.83,36.95,249300.0,29.7887,29.8857,29.7806,29.8776,249300.0
2013-02-14 10:40:00,36.95,37.08,36.94,37.08,360300.0,29.8776,29.9827,29.8695,29.9827,360300.0
2013-02-14 10:50:00,37.07,37.09,37.01,37.02,202300.0,29.9746,29.9908,29.9261,29.9342,202300.0
2013-02-14 11:00:00,37.02,37.05,37.0,37.04,156000.0,29.9342,29.9585,29.918,29.9504,156000.0
2013-02-14 11:10:00,37.03,37.16,37.03,37.07,289400.0,29.9423,30.0474,29.9423,29.9746,289400.0
2013-02-14 11:20:00,37.07,37.12,37.02,37.11,245500.0,29.9746,30.0151,29.9342,30.007,245500.0
2013-02-14 11:30:00,37.11,37.19,37.1,37.11,229500.0,30.007,30.0717,29.9989,30.007,229500.0
2013-02-14 11:40:00,37.11,37.17,37.09,37.17,128100.0,30.007,30.0555,29.9908,30.0555,128100.0
2013-02-14 11:50:00,37.16,37.25,37.16,37.24,92900.0,30.0474,30.1202,30.0474,30.1121,92900.0
2013-02-14 12:00:00,37.24,37.32,37.24,37.28,120900.0,30.1121,30.1768,30.1121,30.1445,120900.0
2013-02-14 12:10:00,37.29,37.36,37.25,37.35,190200.0,30.1525,30.2091,30.1202,30.2011,190200.0
2013-02-14 12:20:00,37.35,37.47,37.35,37.39,170900.0,30.2011,30.2981,30.2011,30.2334,170900.0
2013-02-14 12:30:00,37.39,37.39,37.32,37.34,95800.0,30.2334,30.2334,30.1768,30.193,95800.0
2013-02-14 12:40:00,37.34,37.35,37.3,37.3,189900.0,30.193,30.2011,30.1606,30.1606,189900.0
2013-02-14 12:50:00,37.3,37.31,37.23,37.29,104300.0,30.1606,30.1687,30.104,30.1525,104300.0
2013-02-14 13:00:00,37.29,37.36,37.27,37.36,180600.0,30.1525,30.2091,30.1364,30.2091,180600.0
2013-02-14 13:10:00,37.36,37.44,37.35,37.42,101300.0,30.2091,30.2738,30.2011,30.2577,101300.0
2013-02-14 13:20:00,37.43,37.43,37.4,37.42,167300.0,30.2657,30.2657,30.2415,30.2577,167300.0
2013-02-14 13:30:00,37.42,37.47,37.41,37.44,72400.0,30.2577,30.2981,30.2496,30.2738,72400.0
2013-02-14 13:40:00,37.45,37.45,37.43,37.45,77700.0,30.2819,30.2819,30.2657,30.2819,77700.0
2013-02-14 13:50:00,37.45,37.51,37.35,37.35,258400.0,30.2819,30.3304,30.2011,30.2011,258400.0
2013-02-14 14:00:00,37.37,37.38,37.31,37.34,146600.0,30.2172,30.2253,30.1687,30.193,146600.0
2013-02-14 14:10:00,37.34,37.41,37.27,37.35,268100.0,30.193,30.2496,30.1364,30.2011,268100.0
2013-02-14 14:20:00,37.36,37.48,37.36,37.47,164400.0,30.2091,30.3062,30.2091,30.2981,164400.0
2013-02-14 14:30:00,37.48,37.48,37.28,37.32,204700.0,30.3062,30.3062,30.1445,30.1768,204700.0
2013-02-14 14:40:00,37.32,37.33,37.14,37.2,428400.0,30.1768,30.1849,30.0312,30.0798,428400.0
2013-02-14 14:50:00,37.2,37.29,37.2,37.27,193600.0,30.0798,30.1525,30.0798,30.1364,193600.0
2013-02-14 15:00:00,37.27,37.3,37.24,37.29,152200.0,30.1364,30.1606,30.1121,30.1525,152200.0
2013-02-14 15:10:00,37.28,37.3,37.22,37.3,378500.0,30.1445,30.1606,30.0959,30.1606,378500.0
2013-02-14 15:20:00,37.3,37.3,37.16,37.19,235400.0,30.1606,30.1606,30.0474,30.0717,235400.0
2013-02-14 15:30:00,37.19,37.2,37.03,37.03,390700.0,30.0717,30.0798,29.9423,29.9423,390700.0
2013-02-14 15:40:00,37.04,37.29,37.0,37.29,469500.0,29.9504,30.1525,29.918,30.1525,469500.0
2013-02-14 15:50:00,37.29,37.38,37.28,37.34,571000.0,30.1525,30.2253,30.1445,30.193,571000.0
2013-02-15 09:30:00,37.2,37.5,37.18,37.4,714200.0,30.0798,30.3223,30.0636,30.2415,714200.0
2013-02-15 09:40:00,37.4,37.41,37.15,37.2,285400.0,30.2415,30.2496,30.0393,30.0798,285400.0
2013-02-15 09:50:00,37.2,37.27,37.2,37.2,125000.0,30.0798,30.1364,30.0798,30.0798,125000.0
2013-02-15 10:00:00,37.2,37.21,37.05,37.18,252500.0,30.0798,30.0878,29.9585,30.0636,252500.0
2013-02-15 10:10:00,37.16,37.27,37.13,37.22,231500.0,30.0474,30.1364,30.0232,30.0959,231500.0
2013-02-15 10:20:00,37.22,37.22,37.06,37.09,134400.0,30.0959,30.0959,29.9666,29.9908,134400.0
2013-02-15 10:30:00,37.1,37.16,37.08,37.13,133700.0,29.9989,30.0474,29.9827,30.0232,133700.0
2013-02-15 10:40:00,37.13,37.26,37.11,37.23,119900.0,30.0232,30.1283,30.007,30.104,119900.0
2013-02-15 10:50:00,37.23,37.23,37.16,37.17,121900.0,30.104,30.104,30.0474,30.0555,121900.0
2013-02-15 11:00:00,37.17,37.22,37.17,37.18,53500.0,30.0555,30.0959,30.0555,30.0636,53500.0
2013-02-15 11:10:00,37.18,37.2,37.16,37.17,93300.0,30.0636,30.0798,30.0474,30.0555,93300.0
2013-02-15 11:20:00,37.18,37.18,37.11,37.11,87500.0,30.0636,30.0636,30.007,30.007,87500.0
2013-02-15 11:30:00,37.12,37.15,37.11,37.15,68700.0,30.0151,30.0393,30.007,30.0393,68700.0
2013-02-15 11:40:00,37.15,37.19,37.13,37.17,66400.0,30.0393,30.0717,30.0232,30.0555,66400.0
2013-02-15 11:50:00,37.16,37.19,37.15,37.19,54700.0,30.0474,30.0717,30.0393,30.0717,54700.0
2013-02-15 12:00:00,37.19,37.2,37.18,37.19,37500.0,30.0717,30.0798,30.0636,30.0717,37500.0
2013-02-15 12:10:00,37.19,37.2,37.16,37.17,53900.0,30.0717,30.0798,30.0474,30.0555,53900.0
2013-02-15 12:20:00,37.16,37.19,37.16,37.18,22700.0,30.0474,30.0717,30.0474,30.0636,22700.0
2013-02-15 12:30:00,37.18,37.18,37.15,37.16,38700.0,30.0636,30.0636,30.0393,30.0474,38700.0
2013-02-15 12:40:00,37.16,37.23,37.15,37.22,71900.0,30.0474,30.104,30.0393,30.0959,71900.0
2013-02-15 12:50:00,37.22,37.22,37.21,37.22,14500.0,30.0959,30.0959,30.0878,30.0959,14500.0
2013-02-15 13:00:00,37.22,37.23,37.21,37.23,51700.0,30.0959,30.104,30.0878,30.104,51700.0
2013-02-15 13:10:00,37.23,37.23,37.22,37.23,16200.0,30.104,30.104,30.0959,30.104,16200.0
2013-02-15 13:20:00,37.23,37.23,37.22,37.23,33000.0,30.104,30.104,30.0959,30.104,33000.0
2013-02-15 13:30:00,37.23,37.25,37.22,37.25,44800.0,30.104,30.1202,30.0959,30.1202,44800.0
2013-02-15 13:40:00,37.25,37.36,37.24,37.35,89200.0,30.1202,30.2091,30.1121,30.2011,89200.0
2013-02-15 13:50:00,37.36,37.43,37.36,37.41,82000.0,30.2091,30.2657,30.2091,30.2496,82000.0
2013-02-15 14:00:00,37.41,37.42,37.34,37.36,71400.0,30.2496,30.2577,30.193,30.2091,71400.0
2013-02-15 14:10:00,37.37,37.37,37.18,37.19,168900.0,30.2172,30.2172,30.0636,30.0717,168900.0
2013-02-15 14:20:00,37.19,37.25,37.13,37.14,109000.0,30.0717,30.1202,30.0232,30.0312,109000.0
2013-02-15 14:30:00,37.15,37.21,37.12,37.17,56800.0,30.0393,30.0878,30.0151,30.0555,56800.0
2013-02-15 14:40:00,37.16,37.17,37.11,37.15,67100.0,30.0474,30.0555,30.007,30.0393,67100.0
2013-02-15 14:50:00,37.15,37.16,37.13,37.14,71500.0,30.0393,30.0474,30.0232,30.0312,71500.0
2013-02-15 15:00:00,37.14,37.16,37.07,37.08,138300.0,30.0312,30.0474,29.9746,29.9827,138300.0
2013-02-15 15:10:00,37.08,37.08,36.98,37.0,234200.0,29.9827,29.9827,29.9019,29.918,234200.0
2013-02-15 15:20:00,36.99,37.01,36.87,36.87,347600.0,29.91,29.9261,29.8129,29.8129,347600.0
2013-02-15 15:30:00,36.87,37.0,36.87,36.88,278700.0,29.8129,29.918,29.8129,29.821,278700.0
2013-02-15 15:40:00,36.88,36.93,36.84,36.88,386100.0,29.821,29.8614,29.7887,29.821,386100.0
2013-02-15 15:50:00,36.87,36.98,36.87,36.93,504500.0,29.8129,29.9019,29.8129,29.8614,504500.0
2013-02-19 09:30:00,36.65,36.78,36.25,36.31,698200.0,29.635,29.7402,29.3116,29.3601,698200.0
2013-02-19 09:40:00,36.32,36.45,36.24,36.27,346400.0,29.3682,29.4733,29.3035,29.3278,346400.0
2013-02-19 09:50:00,36.26,36.28,36.15,36.17,306700.0,29.3197,29.3359,29.2307,29.2469,306700.0
2013-02-19 10:00:00,36.16,36.18,36.01,36.11,588700.0,29.2388,29.255,29.1175,29.1984,588700.0
2013-02-19 10:10:00,36.1,36.32,36.09,36.31,392400.0,29.1903,29.3682,29.1822,29.3601,392400.0
2013-02-19 10:20:00,36.31,36.53,36.3,36.43,602800.0,29.3601,29.538,29.352,29.4571,602800.0
2013-02-19 10:30:00,36.44,36.62,36.4,36.62,389800.0,29.4652,29.6108,29.4329,29.6108,389800.0
2013-02-19 10:40:00,36.62,36.7,36.62,36.63,245200.0,29.6108,29.6755,29.6108,29.6189,245200.0
2013-02-19 10:50:00,36.62,36.62,36.43,36.54,270200.0,29.6108,29.6108,29.4571,29.5461,270200.0
2013-02-19 11:00:00,36.55,36.57,36.52,36.54,189000.0,29.5542,29.5703,29.5299,29.5461,189000.0
2013-02-19 11:10:00,36.54,36.7,36.54,36.68,241500.0,29.5461,29.6755,29.5461,29.6593,241500.0
2013-02-19 11:20:00,36.68,36.73,36.64,36.73,458500.0,29.6593,29.6997,29.6269,29.6997,458500.0
2013-02-19 11:30:00,36.73,36.74,36.47,36.51,295300.0,29.6997,29.7078,29.4895,29.5218,295300.0
2013-02-19 11:40:00,36.5,36.54,36.44,36.47,98200.0,29.5137,29.5461,29.4652,29.4895,98200.0
2013-02-19 11:50:00,36.46,36.47,36.37,36.39,162300.0,29.4814,29.4895,29.4086,29.4248,162300.0
2013-02-19 12:00:00,36.39,36.45,36.39,36.45,88500.0,29.4248,29.4733,29.4248,29.4733,88500.0
2013-02-19 12:10:00,36.45,36.48,36.44,36.46,94400.0,29.4733,29.4976,29.4652,29.4814,94400.0
2013-02-19 12:20:00,36.45,36.56,36.45,36.53,183900.0,29.4733,29.5623,29.4733,29.538,183900.0
2013-02-19 12:30:00,36.53,36.53,36.51,36.52,34800.0,29.538,29.538,29.5218,29.5299,34800.0
2013-02-19 12:40:00,36.52,36.57,36.52,36.53,59200.0,29.5299,29.5703,29.5299,29.538,59200.0
2013-02-19 12:50:00,36.53,36.55,36.52,36.54,74100.0,29.538,29.5542,29.5299,29.5461,74100.0
2013-02-19 13:00:00,36.54,36.54,36.48,36.51,90600.0,29.5461,29.5461,29.4976,29.5218,90600.0
2013-02-19 13:10:00,36.52,36.52,36.48,36.48,185600.0,29.5299,29.5299,29.4976,29.4976,185600.0
2013-02-19 13:20:00,36.48,36.5,36.46,36.5,173800.0,29.4976,29.5137,29.4814,29.5137,173800.0
2013-02-19 13:30:00,36.49,36.5,36.42,36.42,88400.0,29.5057,29.5137,29.4491,29.4491,88400.0
2013-02-19 13:40:00,36.43,36.44,36.4,36.41,65000.0,29.4571,29.4652,29.4329,29.441,65000.0
2013-02-19 13:50:00,36.41,36.41,36.37,36.37,108400.0,29.441,29.441,29.4086,29.4086,108400.0
2013-02-19 14:00:00,36.38,36.53,36.38,36.53,227500.0,29.4167,29.538,29.4167,29.538,227500.0
2013-02-19 14:10:00,36.52,36.52,36.45,36.51,64600.0,29.5299,29.5299,29.4733,29.5218,64600.0
2013-02-19 14:20:00,36.52,36.52,36.5,36.52,168500.0,29.5299,29.5299,29.5137,29.5299,168500.0
2013-02-19 14:30:00,36.51,36.61,36.51,36.61,239600.0,29.5218,29.6027,29.5218,29.6027,239600.0
2013-02-19 14:40:00,36.61,36.63,36.48,36.54,180000.0,29.6027,29.6189,29.4976,29.5461,180000.0
2013-02-19 14:50:00,36.54,36.57,36.51,36.52,86900.0,29.5461,29.5703,29.5218,29.5299,86900.0
2013-02-19 15:00:00,36.51,36.53,36.48,36.52,274000.0,29.5218,29.538,29.4976,29.5299,274000.0
2013-02-19 15:10:00,36.52,36.53,36.5,36.5,169800.0,29.5299,29.538,29.5137,29.5137,169800.0
2013-02-19 15:20:00,36.51,36.55,36.5,36.54,145800.0,29.5218,29.5542,29.5137,29.5461,145800.0
2013-02-19 15:30:00,36.54,36.55,36.49,36.52,179700.0,29.5461,29.5542,29.5057,29.5299,179700.0
2013-02-19 15:40:00,36.53,36.57,36.52,36.55,222100.0,29.538,29.5703,29.5299,29.5542,222100.0
2013-02-19 15:50:00,36.55,36.55,36.45,36.51,519800.0,29.5542,29.5542,29.4733,29.5218,519800.0
2013-02-20 09:30:00,36.31,36.4,36.26,36.3,154900.0,29.5673,29.6406,29.5266,29.5591,154900.0
2013-02-20 09:40:00,36.3,36.3,36.1,36.11,206100.0,29.5591,29.5591,29.3963,29.4044,206100.0
2013-02-20 09:50:00,36.11,36.14,36.07,36.07,238900.0,29.4044,29.4289,29.3719,29.3719,238900.0
2013-02-20 10:00:00,36.07,36.08,35.93,35.94,476300.0,29.3719,29.38,29.2578,29.266,476300.0
2013-02-20 10:10:00,35.93,36.0,35.85,35.96,469900.0,29.2578,29.3148,29.1927,29.2823,469900.0
2013-02-20 10:20:00,35.95,36.03,35.95,35.98,316500.0,29.2741,29.3393,29.2741,29.2986,316500.0
2013-02-20 10:30:00,35.98,36.02,35.98,36.0,203900.0,29.2986,29.3311,29.2986,29.3148,203900.0
2013-02-20 10:40:00,36.0,36.02,35.99,36.0,174300.0,29.3148,29.3311,29.3067,29.3148,174300.0
2013-02-20 10:50:00,36.01,36.02,35.97,36.0,197900.0,29.323,29.3311,29.2904,29.3148,197900.0
2013-02-20 11:00:00,35.99,36.0,35.88,35.97,286600.0,29.3067,29.3148,29.2171,29.2904,286600.0
2013-02-20 11:10:00,35.97,36.05,35.95,36.04,191900.0,29.2904,29.3556,29.2741,29.3474,191900.0
2013-02-20 11:20:00,36.03,36.13,36.03,36.08,145100.0,29.3393,29.4207,29.3393,29.38,145100.0
2013-02-20 11:30:00,36.07,36.12,36.05,36.08,190700.0,29.3719,29.4126,29.3556,29.38,190700.0
2013-02-20 11:40:00,36.08,36.08,36.04,36.06,61300.0,29.38,29.38,29.3474,29.3637,61300.0
2013-02-20 11:50:00,36.05,36.07,36.04,36.05,148200.0,29.3556,29.3719,29.3474,29.3556,148200.0
2013-02-20 12:00:00,36.05,36.07,35.99,36.03,133100.0,29.3556,29.3719,29.3067,29.3393,133100.0
2013-02-20 12:10:00,36.03,36.07,36.02,36.02,68500.0,29.3393,29.3719,29.3311,29.3311,68500.0
2013-02-20 12:20:00,36.03,36.04,36.02,36.02,43200.0,29.3393,29.3474,29.3311,29.3311,43200.0
2013-02-20 12:30:00,36.02,36.05,36.0,36.04,46400.0,29.3311,29.3556,29.3148,29.3474,46400.0
2013-02-20 12:40:00,36.05,36.05,35.99,36.0,60800.0,29.3556,29.3556,29.3067,29.3148,60800.0
2013-02-20 12:50:00,36.0,36.0,35.94,35.96,45600.0,29.3148,29.3148,29.266,29.2823,45600.0
2013-02-20 13:00:00,35.97,35.99,35.9,35.98,141700.0,29.2904,29.3067,29.2334,29.2986,141700.0
2013-02-20 13:10:00,35.98,35.98,35.9,35.9,72200.0,29.2986,29.2986,29.2334,29.2334,72200.0
2013-02-20 13:20:00,35.91,35.95,35.89,35.91,89100.0,29.2416,29.2741,29.2253,29.2416,89100.0
2013-02-20 13:30:00,35.91,35.91,35.87,35.9,56600.0,29.2416,29.2416,29.209,29.2334,56600.0
2013-02-20 13:40:00,35.9,35.95,35.89,35.94,42800.0,29.2334,29.2741,29.2253,29.266,42800.0
2013-02-20 13:50:00,35.94,35.95,35.87,35.89,55400.0,29.266,29.2741,29.209,29.2253,55400.0
2013-02-20 14:00:00,35.9,35.97,35.86,35.95,105200.0,29.2334,29.2904,29.2008,29.2741,105200.0
2013-02-20 14:10:00,35.97,35.98,35.88,35.92,57200.0,29.2904,29.2986,29.2171,29.2497,57200.0
2013-02-20 14:20:00,35.92,35.96,35.88,35.93,75700.0,29.2497,29.2823,29.2171,29.2578,75700.0
2013-02-20 14:30:00,35.93,35.96,35.88,35.95,70600.0,29.2578,29.2823,29.2171,29.2741,70600.0
2013-02-20 14:40:00,35.95,35.95,35.83,35.87,111600.0,29.2741,29.2741,29.1764,29.209,111600.0
2013-02-20 14:50:00,35.88,35.9,35.82,35.84,172700.0,29.2171,29.2334,29.1683,29.1846,172700.0
2013-02-20 15:00:00,35.83,35.83,35.73,35.76,193900.0,29.1764,29.1764,29.095,29.1194,193900.0
2013-02-20 15:10:00,35.76,35.77,35.66,35.68,146200.0,29.1194,29.1276,29.038,29.0543,146200.0
2013-02-20 15:20:00,35.68,35.7,35.63,35.66,170100.0,29.0543,29.0706,29.0136,29.038,170100.0
2013-02-20 15:30:00,35.66,35.7,35.6,35.65,298900.0,29.038,29.0706,28.9891,29.0298,298900.0
2013-02-20 15:40:00,35.66,35.67,35.52,35.52,471800.0,29.038,29.0461,28.924,28.924,471800.0
2013-02-20 15:50:00,35.52,35.56,35.43,35.44,800700.0,28.924,28.9566,28.8507,28.8588,800700.0
2013-02-21 09:30:00,35.18,35.18,35.03,35.11,293900.0,28.6471,28.6471,28.525,28.5901,293900.0
2013-02-21 09:40:00,35.11,35.18,35.04,35.05,228700.0,28.5901,28.6471,28.5331,28.5413,228700.0
2013-02-21 09:50:00,35.05,35.06,34.94,35.05,245800.0,28.5413,28.5494,28.4517,28.5413,245800.0
2013-02-21 10:00:00,35.04,35.1,34.88,35.1,168300.0,28.5331,28.582,28.4028,28.582,168300.0
2013-02-21 10:10:00,35.09,35.24,35.08,35.23,241900.0,28.5738,28.696,28.5657,28.6878,241900.0
2013-02-21 10:20:00,35.23,35.28,35.22,35.25,146900.0,28.6878,28.7286,28.6797,28.7041,146900.0
2013-02-21 10:30:00,35.25,35.27,35.07,35.07,156300.0,28.7041,28.7204,28.5575,28.5575,156300.0
2013-02-21 10:40:00,35.07,35.2,35.06,35.14,242500.0,28.5575,28.6634,28.5494,28.6146,242500.0
2013-02-21 10:50:00,35.15,35.17,35.05,35.14,156400.0,28.6227,28.639,28.5413,28.6146,156400.0
2013-02-21 11:00:00,35.14,35.17,35.11,35.13,124000.0,28.6146,28.639,28.5901,28.6064,124000.0
2013-02-21 11:10:00,35.14,35.15,35.05,35.1,93600.0,28.6146,28.6227,28.5413,28.582,93600.0
2013-02-21 11:20:00,35.09,35.11,35.05,35.08,81200.0,28.5738,28.5901,28.5413,28.5657,81200.0
2013-02-21 11:30:00,35.08,35.12,35.05,35.12,55300.0,28.5657,28.5983,28.5413,28.5983,55300.0
2013-02-21 11:40:00,35.13,35.24,35.13,35.24,73800.0,28.6064,28.696,28.6064,28.696,73800.0
2013-02-21 11:50:00,35.23,35.33,35.23,35.3,148000.0,28.6878,28.7693,28.6878,28.7448,148000.0
2013-02-21 12:00:00,35.3,35.31,35.27,35.29,69600.0,28.7448,28.753,28.7204,28.7367,69600.0
2013-02-21 12:10:00,35.3,35.39,35.24,35.24,168800.0,28.7448,28.8181,28.696,28.696,168800.0
2013-02-21 12:20:00,35.23,35.33,35.23,35.32,83800.0,28.6878,28.7693,28.6878,28.7611,83800.0
2013-02-21 12:30:00,35.32,35.33,35.24,35.25,70200.0,28.7611,28.7693,28.696,28.7041,70200.0
2013-02-21 12:40:00,35.25,35.3,35.24,35.3,39500.0,28.7041,28.7448,28.696,28.7448,39500.0
2013-02-21 12:50:00,35.3,35.38,35.29,35.38,66900.0,28.7448,28.81,28.7367,28.81,66900.0
2013-02-21 13:00:00,35.38,35.44,35.38,35.44,118700.0,28.81,28.8588,28.81,28.8588,118700.0
2013-02-21 13:10:00,35.43,35.49,35.42,35.49,83400.0,28.8507,28.8996,28.8426,28.8996,83400.0
2013-02-21 13:20:00,35.48,35.54,35.46,35.51,150600.0,28.8914,28.9403,28.8751,28.9158,150600.0
2013-02-21 13:30:00,35.51,35.53,35.49,35.53,97700.0,28.9158,28.9321,28.8996,28.9321,97700.0
2013-02-21 13:40:00,35.53,35.54,35.49,35.5,133000.0,28.9321,28.9403,28.8996,28.9077,133000.0
2013-02-21 13:50:00,35.5,35.53,35.49,35.52,90100.0,28.9077,28.9321,28.8996,28.924,90100.0
2013-02-21 14:00:00,35.52,35.52,35.48,35.5,164300.0,28.924,28.924,28.8914,28.9077,164300.0
2013-02-21 14:10:00,35.5,35.5,35.41,35.42,135200.0,28.9077,28.9077,28.8344,28.8426,135200.0
2013-02-21 14:20:00,35.41,35.41,35.32,35.39,105800.0,28.8344,28.8344,28.7611,28.8181,105800.0
2013-02-21 14:30:00,35.39,35.42,35.36,35.41,73000.0,28.8181,28.8426,28.7937,28.8344,73000.0
2013-02-21 14:40:00,35.42,35.53,35.41,35.52,105900.0,28.8426,28.9321,28.8344,28.924,105900.0
2013-02-21 14:50:00,35.52,35.55,35.46,35.53,182800.0,28.924,28.9484,28.8751,28.9321,182800.0
2013-02-21 15:00:00,35.53,35.53,35.37,35.4,339700.0,28.9321,28.9321,28.8018,28.8263,339700.0
2013-02-21 15:10:00,35.4,35.44,35.37,35.4,168300.0,28.8263,28.8588,28.8018,28.8263,168300.0
2013-02-21 15:20:00,35.39,35.49,35.39,35.48,137100.0,28.8181,28.8996,28.8181,28.8914,137100.0
2013-02-21 15:30:00,35.48,35.5,35.37,35.37,199000.0,28.8914,28.9077,28.8018,28.8018,199000.0
2013-02-21 15:40:00,35.37,35.38,35.3,35.35,279600.0,28.8018,28.81,28.7448,28.7856,279600.0
2013-02-21 15:50:00,35.35,35.39,35.3,35.35,477300.0,28.7856,28.8181,28.7448,28.7856,477300.0
2013-02-22 09:30:00,35.39,35.47,35.26,35.27,213200.0,28.8181,28.8833,28.7123,28.7204,213200.0
2013-02-22 09:40:00,35.26,35.3,35.14,35.15,142700.0,28.7123,28.7448,28.6146,28.6227,142700.0
2013-02-22 09:50:00,35.16,35.18,35.14,35.17,157400.0,28.6308,28.6471,28.6146,28.639,157400.0
2013-02-22 10:00:00,35.18,35.28,35.12,35.25,115600.0,28.6471,28.7286,28.5983,28.7041,115600.0
2013-02-22 10:10:00,35.26,35.26,35.15,35.2,251100.0,28.7123,28.7123,28.6227,28.6634,251100.0
2013-02-22 10:20:00,35.2,35.22,34.98,34.98,217900.0,28.6634,28.6797,28.4843,28.4843,217900.0
2013-02-22 10:30:00,34.98,35.07,34.94,34.95,251700.0,28.4843,28.5575,28.4517,28.4598,251700.0
2013-02-22 10:40:00,34.95,35.04,34.88,34.95,489600.0,28.4598,28.5331,28.4028,28.4598,489600.0
2013-02-22 10:50:00,34.94,35.0,34.82,34.82,329600.0,28.4517,28.5005,28.354,28.354,329600.0
2013-02-22 11:00:00,34.82,34.96,34.82,34.95,165300.0,28.354,28.468,28.354,28.4598,165300.0
2013-02-22 11:10:00,34.97,34.98,34.85,34.88,282900.0,28.4761,28.4843,28.3784,28.4028,282900.0
2013-02-22 11:20:00,34.88,34.95,34.84,34.93,169400.0,28.4028,28.4598,28.3703,28.4435,169400.0
2013-02-22 11:30:00,34.94,34.95,34.87,34.9,185800.0,28.4517,28.4598,28.3947,28.4191,185800.0
2013-02-22 11:40:00,34.9,34.93,34.89,34.91,106000.0,28.4191,28.4435,28.411,28.4273,106000.0
2013-02-22 11:50:00,34.91,35.02,34.91,35.02,85200.0,28.4273,28.5168,28.4273,28.5168,85200.0
2013-02-22 12:00:00,35.01,35.12,35.01,35.06,95300.0,28.5087,28.5983,28.5087,28.5494,95300.0
2013-02-22 12:10:00,35.06,35.07,34.98,34.98,69500.0,28.5494,28.5575,28.4843,28.4843,69500.0
2013-02-22 12:20:00,34.98,35.03,34.98,35.02,53300.0,28.4843,28.525,28.4843,28.5168,53300.0
2013-02-22 12:30:00,35.01,35.07,35.01,35.07,50500.0,28.5087,28.5575,28.5087,28.5575,50500.0
2013-02-22 12:40:00,35.08,35.26,35.08,35.25,129900.0,28.5657,28.7123,28.5657,28.7041,129900.0
2013-02-22 12:50:00,35.25,35.32,35.25,35.25,122100.0,28.7041,28.7611,28.7041,28.7041,122100.0
2013-02-22 13:00:00,35.25,35.26,35.21,35.21,42800.0,28.7041,28.7123,28.6716,28.6716,42800.0
2013-02-22 13:10:00,35.22,35.27,35.04,35.1,166600.0,28.6797,28.7204,28.5331,28.582,166600.0
2013-02-22 13:20:00,35.09,35.12,35.04,35.08,68500.0,28.5738,28.5983,28.5331,28.5657,68500.0
2013-02-22 13:30:00,35.08,35.12,35.08,35.11,19700.0,28.5657,28.5983,28.5657,28.5901,19700.0
2013-02-22 13:40:00,35.11,35.14,35.06,35.11,93900.0,28.5901,28.6146,28.5494,28.5901,93900.0
2013-02-22 13:50:00,35.1,35.11,35.09,35.09,89000.0,28.582,28.5901,28.5738,28.5738,89000.0
2013-02-22 14:00:00,35.09,35.09,34.98,35.0,69100.0,28.5738,28.5738,28.4843,28.5005,69100.0
2013-02-22 14:10:00,35.0,35.01,34.99,35.0,72900.0,28.5005,28.5087,28.4924,28.5005,72900.0
2013-02-22 14:20:00,35.0,35.0,34.96,34.97,39500.0,28.5005,28.5005,28.468,28.4761,39500.0
2013-02-22 14:30:00,34.96,35.02,34.95,35.01,79600.0,28.468,28.5168,28.4598,28.5087,79600.0
2013-02-22 14:40:00,35.0,35.01,34.94,34.94,91500.0,28.5005,28.5087,28.4517,28.4517,91500.0
2013-02-22 14:50:00,34.94,34.99,34.94,34.95,173400.0,28.4517,28.4924,28.4517,28.4598,173400.0
2013-02-22 15:00:00,34.95,34.96,34.91,34.91,197000.0,28.4598,28.468,28.4273,28.4273,197000.0
2013-02-22 15:10:00,34.91,34.93,34.88,34.9,131600.0,28.4273,28.4435,28.4028,28.4191,131600.0
2013-02-22 15:20:00,34.91,34.91,34.86,34.9,125000.0,28.4273,28.4273,28.3865,28.4191,125000.0
2013-02-22 15:30:00,34.9,34.94,34.87,34.93,142200.0,28.4191,28.4517,28.3947,28.4435,142200.0
2013-02-22 15:40:00,34.94,34.95,34.91,34.94,222100.0,28.4517,28.4598,28.4273,28.4517,222100.0
2013-02-22 15:50:00,34.95,35.0,34.94,34.99,326300.0,28.4598,28.5005,28.4517,28.4924,326300.0
2013-02-25 09:30:00,34.85,35.12,34.85,35.1,397400.0,28.3784,28.5983,28.3784,28.582,397400.0
2013-02-25 09:40:00,35.09,35.2,35.08,35.13,271400.0,28.5738,28.6634,28.5657,28.6064,271400.0
2013-02-25 09:50:00,35.12,35.19,35.1,35.14,233900.0,28.5983,28.6553,28.582,28.6146,233900.0
2013-02-25 10:00:00,35.14,35.15,35.07,35.1,311600.0,28.6146,28.6227,28.5575,28.582,311600.0
2013-02-25 10:10:00,35.1,35.11,35.04,35.09,225700.0,28.582,28.5901,28.5331,28.5738,225700.0
2013-02-25 10:20:00,35.1,35.11,35.02,35.04,235400.0,28.582,28.5901,28.5168,28.5331,235400.0
2013-02-25 10:30:00,35.04,35.13,35.03,35.07,115100.0,28.5331,28.6064,28.525,28.5575,115100.0
2013-02-25 10:40:00,35.06,35.14,35.02,35.07,187700.0,28.5494,28.6146,28.5168,28.5575,187700.0
2013-02-25 10:50:00,35.07,35.11,35.01,35.05,139300.0,28.5575,28.5901,28.5087,28.5413,139300.0
2013-02-25 11:00:00,35.06,35.14,35.03,35.12,134800.0,28.5494,28.6146,28.525,28.5983,134800.0
2013-02-25 11:10:00,35.12,35.16,35.07,35.09,225700.0,28.5983,28.6308,28.5575,28.5738,225700.0
2013-02-25 11:20:00,35.08,35.12,35.04,35.07,96400.0,28.5657,28.5983,28.5331,28.5575,96400.0
2013-02-25 11:30:00,35.08,35.13,35.0,35.02,75400.0,28.5657,28.6064,28.5005,28.5168,75400.0
2013-02-25 11:40:00,35.01,35.05,34.9,34.91,73700.0,28.5087,28.5413,28.4191,28.4273,73700.0
2013-02-25 11:50:00,34.91,34.91,34.81,34.83,96600.0,28.4273,28.4273,28.3458,28.3621,96600.0
2013-02-25 12:00:00,34.84,34.92,34.81,34.91,82700.0,28.3703,28.4354,28.3458,28.4273,82700.0
2013-02-25 12:10:00,34.9,34.91,34.84,34.87,74700.0,28.4191,28.4273,28.3703,28.3947,74700.0
2013-02-25 12:20:00,34.87,34.95,34.82,34.94,84000.0,28.3947,28.4598,28.354,28.4517,84000.0
2013-02-25 12:30:00,34.92,35.02,34.87,35.01,212000.0,28.4354,28.5168,28.3947,28.5087,212000.0
2013-02-25 12:40:00,35.01,35.04,34.95,35.04,70500.0,28.5087,28.5331,28.4598,28.5331,70500.0
2013-02-25 12:50:00,35.04,35.07,34.96,35.05,74400.0,28.5331,28.5575,28.468,28.5413,74400.0
2013-02-25 13:00:00,35.05,35.05,34.98,35.0,65100.0,28.5413,28.5413,28.4843,28.5005,65100.0
2013-02-25 13:10:00,35.01,35.02,34.95,34.96,51400.0,28.5087,28.5168,28.4598,28.468,51400.0
2013-02-25 13:20:00,34.96,35.01,34.93,34.95,86900.0,28.468,28.5087,28.4435,28.4598,86900.0
2013-02-25 13:30:00,34.94,34.95,34.82,34.85,91800.0,28.4517,28.4598,28.354,28.3784,91800.0
2013-02-25 13:40:00,34.85,34.86,34.79,34.84,82500.0,28.3784,28.3865,28.3295,28.3703,82500.0
2013-02-25 13:50:00,34.85,34.86,34.75,34.77,114000.0,28.3784,28.3865,28.297,28.3133,114000.0
2013-02-25 14:00:00,34.77,34.82,34.7,34.8,168700.0,28.3133,28.354,28.2563,28.3377,168700.0
2013-02-25 14:10:00,34.8,34.82,34.74,34.81,129500.0,28.3377,28.354,28.2888,28.3458,129500.0
2013-02-25 14:20:00,34.82,34.82,34.72,34.74,120400.0,28.354,28.354,28.2725,28.2888,120400.0
2013-02-25 14:30:00,34.75,34.81,34.73,34.78,127400.0,28.297,28.3458,28.2807,28.3214,127400.0
2013-02-25 14:40:00,34.79,34.8,34.69,34.7,111000.0,28.3295,28.3377,28.2481,28.2563,111000.0
2013-02-25 14:50:00,34.7,34.82,34.66,34.81,112900.0,28.2563,28.354,28.2237,28.3458,112900.0
2013-02-25 15:00:00,34.82,34.82,34.75,34.81,184100.0,28.354,28.354,28.297,28.3458,184100.0
2013-02-25 15:10:00,34.81,34.84,34.75,34.77,210700.0,28.3458,28.3703,28.297,28.3133,210700.0
2013-02-25 15:20:00,34.77,34.77,34.67,34.7,178400.0,28.3133,28.3133,28.2318,28.2563,178400.0
2013-02-25 15:30:00,34.7,34.75,34.62,34.67,325800.0,28.2563,28.297,28.1911,28.2318,325800.0
2013-02-25 15:40:00,34.66,34.7,34.58,34.58,396500.0,28.2237,28.2563,28.1585,28.1585,396500.0
2013-02-25 15:50:00,34.58,34.61,34.43,34.43,519300.0,28.1585,28.183,28.0364,28.0364,519300.0
2013-02-26 09:30:00,34.74,34.85,34.59,34.63,262000.0,28.2888,28.3784,28.1667,28.1993,262000.0
2013-02-26 09:40:00,34.63,34.66,34.51,34.55,153100.0,28.1993,28.2237,28.1015,28.1341,153100.0
2013-02-26 09:50:00,34.55,34.61,34.53,34.58,70000.0,28.1341,28.183,28.1178,28.1585,70000.0
2013-02-26 10:00:00,34.59,34.75,34.56,34.56,101700.0,28.1667,28.297,28.1423,28.1423,101700.0
2013-02-26 10:10:00,34.57,34.62,34.51,34.55,122400.0,28.1504,28.1911,28.1015,28.1341,122400.0
2013-02-26 10:20:00,34.54,34.57,34.44,34.46,191700.0,28.126,28.1504,28.0445,28.0608,191700.0
2013-02-26 10:30:00,34.46,34.54,34.41,34.53,75200.0,28.0608,28.126,28.0201,28.1178,75200.0
2013-02-26 10:40:00,34.54,34.71,34.54,34.71,150000.0,28.126,28.2644,28.126,28.2644,150000.0
2013-02-26 10:50:00,34.7,34.71,34.6,34.62,92800.0,28.2563,28.2644,28.1748,28.1911,92800.0
2013-02-26 11:00:00,34.6,34.66,34.52,34.52,128400.0,28.1748,28.2237,28.1097,28.1097,128400.0
2013-02-26 11:10:00,34.52,34.59,34.49,34.54,83400.0,28.1097,28.1667,28.0853,28.126,83400.0
2013-02-26 11:20:00,34.55,34.58,34.46,34.49,96600.0,28.1341,28.1585,28.0608,28.0853,96600.0
2013-02-26 11:30:00,34.49,34.56,34.45,34.46,56500.0,28.0853,28.1423,28.0527,28.0608,56500.0
2013-02-26 11:40:00,34.45,34.48,34.37,34.4,45200.0,28.0527,28.0771,27.9875,28.012,45200.0
2013-02-26 11:50:00,34.39,34.49,34.39,34.44,37000.0,28.0038,28.0853,28.0038,28.0445,37000.0
2013-02-26 12:00:00,34.43,34.67,34.39,34.66,110600.0,28.0364,28.2318,28.0038,28.2237,110600.0
2013-02-26 12:10:00,34.67,34.7,34.61,34.66,86600.0,28.2318,28.2563,28.183,28.2237,86600.0
2013-02-26 12:20:00,34.65,34.68,34.6,34.6,65200.0,28.2155,28.24,28.1748,28.1748,65200.0
2013-02-26 12:30:00,34.6,34.68,34.57,34.68,80900.0,28.1748,28.24,28.1504,28.24,80900.0
2013-02-26 12:40:00,34.67,34.69,34.6,34.66,47700.0,28.2318,28.2481,28.1748,28.2237,47700.0
2013-02-26 12:50:00,34.65,34.71,34.6,34.68,62100.0,28.2155,28.2644,28.1748,28.24,62100.0
2013-02-26 13:00:00,34.67,34.73,34.65,34.68,76500.0,28.2318,28.2807,28.2155,28.24,76500.0
2013-02-26 13:10:00,34.67,34.67,34.54,34.57,61100.0,28.2318,28.2318,28.126,28.1504,61100.0
2013-02-26 13:20:00,34.57,34.63,34.53,34.58,59300.0,28.1504,28.1993,28.1178,28.1585,59300.0
2013-02-26 13:30:00,34.57,34.66,34.56,34.64,45900.0,28.1504,28.2237,28.1423,28.2074,45900.0
2013-02-26 13:40:00,34.65,34.73,34.62,34.68,54500.0,28.2155,28.2807,28.1911,28.24,54500.0
2013-02-26 13:50:00,34.69,34.73,34.66,34.71,92900.0,28.2481,28.2807,28.2237,28.2644,92900.0
2013-02-26 14:00:00,34.71,34.76,34.69,34.73,84900.0,28.2644,28.3051,28.2481,28.2807,84900.0
2013-02-26 14:10:00,34.73,34.77,34.71,34.76,84700.0,28.2807,28.3133,28.2644,28.3051,84700.0
2013-02-26 14:20:00,34.76,34.89,34.73,34.86,188900.0,28.3051,28.411,28.2807,28.3865,188900.0
2013-02-26 14:30:00,34.85,34.86,34.8,34.81,105300.0,28.3784,28.3865,28.3377,28.3458,105300.0
2013-02-26 14:40:00,34.81,34.83,34.71,34.74,114200.0,28.3458,28.3621,28.2644,28.2888,114200.0
2013-02-26 14:50:00,34.74,34.8,34.71,34.74,130200.0,28.2888,28.3377,28.2644,28.2888,130200.0
2013-02-26 15:00:00,34.73,34.79,34.7,34.74,99700.0,28.2807,28.3295,28.2563,28.2888,99700.0
2013-02-26 15:10:00,34.74,34.77,34.71,34.71,73300.0,28.2888,28.3133,28.2644,28.2644,73300.0
2013-02-26 15:20:00,34.7,34.73,34.65,34.72,69500.0,28.2563,28.2807,28.2155,28.2725,69500.0
2013-02-26 15:30:00,34.71,34.73,34.63,34.66,139300.0,28.2644,28.2807,28.1993,28.2237,139300.0
2013-02-26 15:40:00,34.66,34.69,34.63,34.63,184300.0,28.2237,28.2481,28.1993,28.1993,184300.0
2013-02-26 15:50:00,34.64,34.67,34.59,34.64,431600.0,28.2074,28.2318,28.1667,28.2074,431600.0
2013-02-27 09:30:00,35.01,35.18,34.89,35.12,368800.0,28.5087,28.6471,28.411,28.5983,368800.0
2013-02-27 09:40:00,35.12,35.17,35.01,35.04,120900.0,28.5983,28.639,28.5087,28.5331,120900.0
2013-02-27 09:50:00,35.05,35.13,35.02,35.06,117000.0,28.5413,28.6064,28.5168,28.5494,117000.0
2013-02-27 10:00:00,35.07,35.11,35.0,35.03,149300.0,28.5575,28.5901,28.5005,28.525,149300.0
2013-02-27 10:10:00,35.04,35.11,35.02,35.08,100200.0,28.5331,28.5901,28.5168,28.5657,100200.0
2013-02-27 10:20:00,35.07,35.14,35.07,35.09,137800.0,28.5575,28.6146,28.5575,28.5738,137800.0
2013-02-27 10:30:00,35.09,35.17,35.06,35.15,75000.0,28.5738,28.639,28.5494,28.6227,75000.0
2013-02-27 10:40:00,35.16,35.21,35.15,35.2,248400.0,28.6308,28.6716,28.6227,28.6634,248400.0
2013-02-27 10:50:00,35.2,35.33,35.19,35.28,147800.0,28.6634,28.7693,28.6553,28.7286,147800.0
2013-02-27 11:00:00,35.27,35.34,35.25,35.29,136500.0,28.7204,28.7774,28.7041,28.7367,136500.0
2013-02-27 11:10:00,35.3,35.32,35.27,35.31,70200.0,28.7448,28.7611,28.7204,28.753,70200.0
2013-02-27 11:20:00,35.31,35.34,35.26,35.3,101800.0,28.753,28.7774,28.7123,28.7448,101800.0
2013-02-27 11:30:00,35.3,35.31,35.17,35.19,90800.0,28.7448,28.753,28.639,28.6553,90800.0
2013-02-27 11:40:00,35.19,35.21,35.13,35.2,80000.0,28.6553,28.6716,28.6064,28.6634,80000.0
2013-02-27 11:50:00,35.19,35.3,35.18,35.21,257800.0,28.6553,28.7448,28.6471,28.6716,257800.0
2013-02-27 12:00:00,35.21,35.34,35.19,35.32,53800.0,28.6716,28.7774,28.6553,28.7611,53800.0
2013-02-27 12:10:00,35.32,35.4,35.3,35.38,91900.0,28.7611,28.8263,28.7448,28.81,91900.0
2013-02-27 12:20:00,35.38,35.44,35.36,35.38,61000.0,28.81,28.8588,28.7937,28.81,61000.0
2013-02-27 12:30:00,35.39,35.43,35.34,35.39,43900.0,28.8181,28.8507,28.7774,28.8181,43900.0
2013-02-27 12:40:00,35.39,35.45,35.37,35.41,67700.0,28.8181,28.867,28.8018,28.8344,67700.0
2013-02-27 12:50:00,35.41,35.49,35.41,35.48,83400.0,28.8344,28.8996,28.8344,28.8914,83400.0
2013-02-27 13:00:00,35.49,35.52,35.44,35.49,141100.0,28.8996,28.924,28.8588,28.8996,141100.0
2013-02-27 13:10:00,35.49,35.51,35.44,35.45,73600.0,28.8996,28.9158,28.8588,28.867,73600.0
2013-02-27 13:20:00,35.45,35.47,35.44,35.44,84600.0,28.867,28.8833,28.8588,28.8588,84600.0
2013-02-27 13:30:00,35.45,35.47,35.44,35.47,62100.0,28.867,28.8833,28.8588,28.8833,62100.0
2013-02-27 13:40:00,35.47,35.47,35.44,35.44,65400.0,28.8833,28.8833,28.8588,28.8588,65400.0
2013-02-27 13:50:00,35.45,35.47,35.43,35.45,74000.0,28.867,28.8833,28.8507,28.867,74000.0
2013-02-27 14:00:00,35.45,35.48,35.45,35.48,57400.0,28.867,28.8914,28.867,28.8914,57400.0
2013-02-27 14:10:00,35.47,35.48,35.43,35.45,72700.0,28.8833,28.8914,28.8507,28.867,72700.0
2013-02-27 14:20:00,35.45,35.53,35.45,35.48,74000.0,28.867,28.9321,28.867,28.8914,74000.0
2013-02-27 14:30:00,35.48,35.53,35.48,35.53,88900.0,28.8914,28.9321,28.8914,28.9321,88900.0
2013-02-27 14:40:00,35.53,35.56,35.49,35.55,65000.0,28.9321,28.9566,28.8996,28.9484,65000.0
2013-02-27 14:50:00,35.54,35.57,35.5,35.56,83600.0,28.9403,28.9647,28.9077,28.9566,83600.0
2013-02-27 15:00:00,35.56,35.56,35.5,35.55,100500.0,28.9566,28.9566,28.9077,28.9484,100500.0
2013-02-27 15:10:00,35.55,35.56,35.51,35.56,100300.0,28.9484,28.9566,28.9158,28.9566,100300.0
2013-02-27 15:20:00,35.55,35.57,35.49,35.51,88200.0,28.9484,28.9647,28.8996,28.9158,88200.0
2013-02-27 15:30:00,35.52,35.54,35.5,35.53,115500.0,28.924,28.9403,28.9077,28.9321,115500.0
2013-02-27 15:40:00,35.53,35.53,35.48,35.52,368200.0,28.9321,28.9321,28.8914,28.924,368200.0
2013-02-27 15:50:00,35.51,35.56,35.49,35.56,685400.0,28.9158,28.9566,28.8996,28.9566,685400.0
2013-02-28 09:30:00,35.62,35.87,35.56,35.85,414900.0,29.0054,29.209,28.9566,29.1927,414900.0
2013-02-28 09:40:00,35.84,35.94,35.81,35.88,164200.0,29.1846,29.266,29.1601,29.2171,164200.0
2013-02-28 09:50:00,35.88,35.88,35.73,35.8,128100.0,29.2171,29.2171,29.095,29.152,128100.0
2013-02-28 10:00:00,35.79,35.8,35.7,35.73,126900.0,29.1438,29.152,29.0706,29.095,126900.0
2013-02-28 10:10:00,35.74,35.78,35.7,35.77,101300.0,29.1031,29.1357,29.0706,29.1276,101300.0
2013-02-28 10:20:00,35.78,35.81,35.73,35.78,157700.0,29.1357,29.1601,29.095,29.1357,157700.0
2013-02-28 10:30:00,35.77,35.82,35.72,35.76,100900.0,29.1276,29.1683,29.0868,29.1194,100900.0
2013-02-28 10:40:00,35.76,35.8,35.71,35.74,96100.0,29.1194,29.152,29.0787,29.1031,96100.0
2013-02-28 10:50:00,35.75,35.82,35.74,35.81,80200.0,29.1113,29.1683,29.1031,29.1601,80200.0
2013-02-28 11:00:00,35.81,35.84,35.73,35.81,195500.0,29.1601,29.1846,29.095,29.1601,195500.0
2013-02-28 11:10:00,35.8,35.82,35.77,35.77,45300.0,29.152,29.1683,29.1276,29.1276,45300.0
2013-02-28 11:20:00,35.77,35.88,35.75,35.86,131400.0,29.1276,29.2171,29.1113,29.2008,131400.0
2013-02-28 11:30:00,35.87,35.89,35.83,35.83,159400.0,29.209,29.2253,29.1764,29.1764,159400.0
2013-02-28 11:40:00,35.84,35.9,35.82,35.87,94300.0,29.1846,29.2334,29.1683,29.209,94300.0
2013-02-28 11:50:00,35.87,35.95,35.86,35.89,183500.0,29.209,29.2741,29.2008,29.2253,183500.0
2013-02-28 12:00:00,35.89,35.97,35.88,35.95,108900.0,29.2253,29.2904,29.2171,29.2741,108900.0
2013-02-28 12:10:00,35.94,35.95,35.89,35.94,87100.0,29.266,29.2741,29.2253,29.266,87100.0
2013-02-28 12:20:00,35.94,35.98,35.92,35.94,72600.0,29.266,29.2986,29.2497,29.266,72600.0
2013-02-28 12:30:00,35.94,35.97,35.92,35.95,96900.0,29.266,29.2904,29.2497,29.2741,96900.0
2013-02-28 12:40:00,35.95,36.02,35.94,36.0,97800.0,29.2741,29.3311,29.266,29.3148,97800.0
2013-02-28 12:50:00,36.0,36.03,35.96,35.98,78500.0,29.3148,29.3393,29.2823,29.2986,78500.0
2013-02-28 13:00:00,35.98,36.01,35.97,36.0,66500.0,29.2986,29.323,29.2904,29.3148,66500.0
2013-02-28 13:10:00,36.0,36.05,35.98,36.05,65500.0,29.3148,29.3556,29.2986,29.3556,65500.0
2013-02-28 13:20:00,36.05,36.14,36.04,36.1,82300.0,29.3556,29.4289,29.3474,29.3963,82300.0
2013-02-28 13:30:00,36.11,36.12,36.04,36.04,52100.0,29.4044,29.4126,29.3474,29.3474,52100.0
2013-02-28 13:40:00,36.04,36.08,36.0,36.07,93000.0,29.3474,29.38,29.3148,29.3719,93000.0
2013-02-28 13:50:00,36.08,36.12,36.06,36.12,113000.0,29.38,29.4126,29.3637,29.4126,113000.0
2013-02-28 14:00:00,36.11,36.14,36.09,36.13,126300.0,29.4044,29.4289,29.3881,29.4207,126300.0
2013-02-28 14:10:00,36.13,36.15,36.09,36.13,142300.0,29.4207,29.437,29.3881,29.4207,142300.0
2013-02-28 14:20:00,36.13,36.14,36.08,36.08,80200.0,29.4207,29.4289,29.38,29.38,80200.0
2013-02-28 14:30:00,36.08,36.12,36.0,36.0,108100.0,29.38,29.4126,29.3148,29.3148,108100.0
2013-02-28 14:40:00,36.0,36.03,35.96,36.0,106400.0,29.3148,29.3393,29.2823,29.3148,106400.0
2013-02-28 14:50:00,36.0,36.02,35.97,35.98,140500.0,29.3148,29.3311,29.2904,29.2986,140500.0
2013-02-28 15:00:00,35.98,35.99,35.92,35.95,87900.0,29.2986,29.3067,29.2497,29.2741,87900.0
2013-02-28 15:10:00,35.95,35.96,35.9,35.93,90600.0,29.2741,29.2823,29.2334,29.2578,90600.0
2013-02-28 15:20:00,35.94,35.96,35.91,35.93,127800.0,29.266,29.2823,29.2416,29.2578,127800.0
2013-02-28 15:30:00,35.93,35.95,35.89,35.91,157400.0,29.2578,29.2741,29.2253,29.2416,157400.0
2013-02-28 15:40:00,35.92,35.93,35.88,35.9,163800.0,29.2497,29.2578,29.2171,29.2334,163800.0
2013-02-28 15:50:00,35.9,35.91,35.77,35.77,243200.0,29.2334,29.2416,29.1276,29.1276,243200.0
2013-03-01 09:30:00,35.59,35.64,35.43,35.6,204800.0,28.981,29.0217,28.8507,28.9891,204800.0
2013-03-01 09:40:00,35.59,35.71,35.55,35.67,173600.0,28.981,29.0787,28.9484,29.0461,173600.0
2013-03-01 09:50:00,35.68,35.73,35.61,35.66,106200.0,29.0543,29.095,28.9973,29.038,106200.0
2013-03-01 10:00:00,35.66,35.82,35.66,35.79,141000.0,29.038,29.1683,29.038,29.1438,141000.0
2013-03-01 10:10:00,35.79,35.81,35.67,35.72,75900.0,29.1438,29.1601,29.0461,29.0868,75900.0
2013-03-01 10:20:00,35.71,35.78,35.69,35.77,177400.0,29.0787,29.1357,29.0624,29.1276,177400.0
2013-03-01 10:30:00,35.77,35.9,35.77,35.82,109100.0,29.1276,29.2334,29.1276,29.1683,109100.0
2013-03-01 10:40:00,35.82,35.89,35.81,35.88,83700.0,29.1683,29.2253,29.1601,29.2171,83700.0
2013-03-01 10:50:00,35.88,36.01,35.88,36.01,51700.0,29.2171,29.323,29.2171,29.323,51700.0
2013-03-01 11:00:00,36.02,36.08,36.0,36.05,98500.0,29.3311,29.38,29.3148,29.3556,98500.0
2013-03-01 11:10:00,36.06,36.07,35.94,35.95,78700.0,29.3637,29.3719,29.266,29.2741,78700.0
2013-03-01 11:20:00,35.95,36.04,35.93,36.01,104100.0,29.2741,29.3474,29.2578,29.323,104100.0
2013-03-01 11:30:00,36.02,36.02,35.87,35.87,97400.0,29.3311,29.3311,29.209,29.209,97400.0
2013-03-01 11:40:00,35.88,35.92,35.8,35.84,58500.0,29.2171,29.2497,29.152,29.1846,58500.0
2013-03-01 11:50:00,35.83,35.94,35.81,35.93,36600.0,29.1764,29.266,29.1601,29.2578,36600.0
2013-03-01 12:00:00,35.94,35.99,35.93,35.98,35400.0,29.266,29.3067,29.2578,29.2986,35400.0
2013-03-01 12:10:00,35.98,36.03,35.96,36.01,46700.0,29.2986,29.3393,29.2823,29.323,46700.0
2013-03-01 12:20:00,36.0,36.03,35.96,35.98,41100.0,29.3148,29.3393,29.2823,29.2986,41100.0
2013-03-01 12:30:00,35.97,36.04,35.94,36.03,42700.0,29.2904,29.3474,29.266,29.3393,42700.0
2013-03-01 12:40:00,36.03,36.04,35.99,35.99,25500.0,29.3393,29.3474,29.3067,29.3067,25500.0
2013-03-01 12:50:00,36.0,36.07,36.0,36.05,45200.0,29.3148,29.3719,29.3148,29.3556,45200.0
2013-03-01 13:00:00,36.05,36.09,36.01,36.02,46900.0,29.3556,29.3881,29.323,29.3311,46900.0
2013-03-01 13:10:00,36.02,36.07,36.02,36.04,40600.0,29.3311,29.3719,29.3311,29.3474,40600.0
2013-03-01 13:20:00,36.03,36.07,35.99,36.0,40300.0,29.3393,29.3719,29.3067,29.3148,40300.0
2013-03-01 13:30:00,36.0,36.02,35.96,36.0,43000.0,29.3148,29.3311,29.2823,29.3148,43000.0
2013-03-01 13:40:00,35.98,36.0,35.91,35.91,38500.0,29.2986,29.3148,29.2416,29.2416,38500.0
2013-03-01 13:50:00,35.9,35.93,35.88,35.88,68700.0,29.2334,29.2578,29.2171,29.2171,68700.0
2013-03-01 14:00:00,35.87,36.0,35.87,35.98,37900.0,29.209,29.3148,29.209,29.2986,37900.0
2013-03-01 14:10:00,35.97,35.99,35.93,35.94,64900.0,29.2904,29.3067,29.2578,29.266,64900.0
2013-03-01 14:20:00,35.94,35.95,35.85,35.87,143200.0,29.266,29.2741,29.1927,29.209,143200.0
2013-03-01 14:30:00,35.86,35.87,35.81,35.82,165700.0,29.2008,29.209,29.1601,29.1683,165700.0
2013-03-01 14:40:00,35.82,35.85,35.74,35.75,121000.0,29.1683,29.1927,29.1031,29.1113,121000.0
2013-03-01 14:50:00,35.75,35.85,35.75,35.85,50000.0,29.1113,29.1927,29.1113,29.1927,50000.0
2013-03-01 15:00:00,35.85,35.87,35.81,35.85,86300.0,29.1927,29.209,29.1601,29.1927,86300.0
2013-03-01 15:10:00,35.86,35.89,35.81,35.85,95700.0,29.2008,29.2253,29.1601,29.1927,95700.0
2013-03-01 15:20:00,35.85,35.86,35.8,35.8,91200.0,29.1927,29.2008,29.152,29.152,91200.0
2013-03-01 15:30:00,35.8,35.84,35.79,35.82,131600.0,29.152,29.1846,29.1438,29.1683,131600.0
2013-03-01 15:40:00,35.82,35.86,35.76,35.86,126000.0,29.1683,29.2008,29.1194,29.2008,126000.0
2013-03-01 15:50:00,35.86,35.88,35.81,35.88,209700.0,29.2008,29.2171,29.1601,29.2171,209700.0
2013-03-04 09:30:00,35.96,35.96,35.72,35.94,195400.0,29.2823,29.2823,29.0868,29.266,195400.0
2013-03-04 09:40:00,35.95,36.0,35.9,35.96,96400.0,29.2741,29.3148,29.2334,29.2823,96400.0
2013-03-04 09:50:00,35.96,36.0,35.93,36.0,114000.0,29.2823,29.3148,29.2578,29.3148,114000.0
2013-03-04 10:00:00,36.01,36.01,35.88,35.97,102200.0,29.323,29.323,29.2171,29.2904,102200.0
2013-03-04 10:10:00,35.96,35.96,35.85,35.91,90900.0,29.2823,29.2823,29.1927,29.2416,90900.0
2013-03-04 10:20:00,35.91,35.93,35.8,35.9,108200.0,29.2416,29.2578,29.152,29.2334,108200.0
2013-03-04 10:30:00,35.9,35.98,35.87,35.98,101900.0,29.2334,29.2986,29.209,29.2986,101900.0
2013-03-04 10:40:00,36.0,36.05,35.97,36.01,89600.0,29.3148,29.3556,29.2904,29.323,89600.0
2013-03-04 10:50:00,36.02,36.05,35.97,36.01,88000.0,29.3311,29.3556,29.2904,29.323,88000.0
2013-03-04 11:00:00,36.01,36.08,35.99,36.05,116100.0,29.323,29.38,29.3067,29.3556,116100.0
2013-03-04 11:10:00,36.05,36.12,36.04,36.12,85000.0,29.3556,29.4126,29.3474,29.4126,85000.0
2013-03-04 11:20:00,36.12,36.19,36.1,36.14,74200.0,29.4126,29.4696,29.3963,29.4289,74200.0
2013-03-04 11:30:00,36.14,36.14,35.99,36.01,88000.0,29.4289,29.4289,29.3067,29.323,88000.0
2013-03-04 11:40:00,36.01,36.02,35.97,35.99,27300.0,29.323,29.3311,29.2904,29.3067,27300.0
2013-03-04 11:50:00,36.0,36.09,36.0,36.04,47800.0,29.3148,29.3881,29.3148,29.3474,47800.0
2013-03-04 12:00:00,36.04,36.05,35.93,35.93,56200.0,29.3474,29.3556,29.2578,29.2578,56200.0
2013-03-04 12:10:00,35.93,36.01,35.88,35.91,113200.0,29.2578,29.323,29.2171,29.2416,113200.0
2013-03-04 12:20:00,35.9,35.98,35.86,35.86,36100.0,29.2334,29.2986,29.2008,29.2008,36100.0
2013-03-04 12:30:00,35.86,35.97,35.86,35.91,54100.0,29.2008,29.2904,29.2008,29.2416,54100.0
2013-03-04 12:40:00,35.92,35.99,35.91,35.95,28700.0,29.2497,29.3067,29.2416,29.2741,28700.0
2013-03-04 12:50:00,35.96,36.0,35.95,35.99,24500.0,29.2823,29.3148,29.2741,29.3067,24500.0
2013-03-04 13:00:00,35.99,36.01,35.9,35.93,47800.0,29.3067,29.323,29.2334,29.2578,47800.0
2013-03-04 13:10:00,35.93,35.98,35.9,35.94,25000.0,29.2578,29.2986,29.2334,29.266,25000.0
2013-03-04 13:20:00,35.95,36.07,35.95,36.04,49400.0,29.2741,29.3719,29.2741,29.3474,49400.0
2013-03-04 13:30:00,36.06,36.13,36.04,36.12,128300.0,29.3637,29.4207,29.3474,29.4126,128300.0
2013-03-04 13:40:00,36.12,36.2,36.11,36.14,91600.0,29.4126,29.4777,29.4044,29.4289,91600.0
2013-03-04 13:50:00,36.15,36.15,36.0,36.09,122900.0,29.437,29.437,29.3148,29.3881,122900.0
2013-03-04 14:00:00,36.08,36.09,36.0,36.03,111700.0,29.38,29.3881,29.3148,29.3393,111700.0
2013-03-04 14:10:00,36.03,36.05,35.98,35.99,31900.0,29.3393,29.3556,29.2986,29.3067,31900.0
2013-03-04 14:20:00,35.99,36.16,35.99,36.11,167400.0,29.3067,29.4451,29.3067,29.4044,167400.0
2013-03-04 14:30:00,36.11,36.11,36.05,36.07,47000.0,29.4044,29.4044,29.3556,29.3719,47000.0
2013-03-04 14:40:00,36.08,36.12,36.07,36.11,41200.0,29.38,29.4126,29.3719,29.4044,41200.0
2013-03-04 14:50:00,36.11,36.11,36.08,36.08,74900.0,29.4044,29.4044,29.38,29.38,74900.0
2013-03-04 15:00:00,36.07,36.11,36.04,36.08,100800.0,29.3719,29.4044,29.3474,29.38,100800.0
2013-03-04 15:10:00,36.07,36.1,36.04,36.06,97500.0,29.3719,29.3963,29.3474,29.3637,97500.0
2013-03-04 15:20:00,36.05,36.1,36.05,36.07,63200.0,29.3556,29.3963,29.3556,29.3719,63200.0
2013-03-04 15:30:00,36.07,36.12,36.05,36.09,93700.0,29.3719,29.4126,29.3556,29.3881,93700.0
2013-03-04 15:40:00,36.1,36.15,36.08,36.15,96700.0,29.3963,29.437,29.38,29.437,96700.0
2013-03-04 15:50:00,36.15,36.15,36.08,36.15,178400.0,29.437,29.437,29.38,29.437,178400.0
2013-03-05 09:30:00,36.3,36.56,36.3,36.42,201100.0,29.5591,29.7709,29.5591,29.6569,201100.0
2013-03-05 09:40:00,36.41,36.48,36.3,36.41,153900.0,29.6487,29.7057,29.5591,29.6487,153900.0
2013-03-05 09:50:00,36.41,36.45,36.34,36.41,59100.0,29.6487,29.6813,29.5917,29.6487,59100.0
2013-03-05 10:00:00,36.41,36.48,36.3,36.31,159400.0,29.6487,29.7057,29.5591,29.5673,159400.0
2013-03-05 10:10:00,36.32,36.39,36.31,36.35,56700.0,29.5754,29.6324,29.5673,29.5999,56700.0
2013-03-05 10:20:00,36.35,36.4,36.34,36.4,205500.0,29.5999,29.6406,29.5917,29.6406,205500.0
2013-03-05 10:30:00,36.4,36.42,36.35,36.38,80000.0,29.6406,29.6569,29.5999,29.6243,80000.0
2013-03-05 10:40:00,36.39,36.56,36.37,36.56,270900.0,29.6324,29.7709,29.6161,29.7709,270900.0
2013-03-05 10:50:00,36.55,36.55,36.43,36.47,103400.0,29.7627,29.7627,29.665,29.6976,103400.0
2013-03-05 11:00:00,36.47,36.47,36.42,36.43,97900.0,29.6976,29.6976,29.6569,29.665,97900.0
2013-03-05 11:10:00,36.43,36.47,36.42,36.46,55800.0,29.665,29.6976,29.6569,29.6894,55800.0
2013-03-05 11:20:00,36.47,36.47,36.43,36.46,54300.0,29.6976,29.6976,29.665,29.6894,54300.0
2013-03-05 11:30:00,36.47,36.48,36.42,36.42,45500.0,29.6976,29.7057,29.6569,29.6569,45500.0
2013-03-05 11:40:00,36.42,36.47,36.38,36.44,97500.0,29.6569,29.6976,29.6243,29.6731,97500.0
2013-03-05 11:50:00,36.44,36.44,36.36,36.36,69600.0,29.6731,29.6731,29.608,29.608,69600.0
2013-03-05 12:00:00,36.37,36.39,36.33,36.34,52400.0,29.6161,29.6324,29.5836,29.5917,52400.0
2013-03-05 12:10:00,36.34,36.37,36.32,36.32,45100.0,29.5917,29.6161,29.5754,29.5754,45100.0
2013-03-05 12:20:00,36.32,36.33,36.28,36.28,44400.0,29.5754,29.5836,29.5429,29.5429,44400.0
2013-03-05 12:30:00,36.28,36.29,36.22,36.23,69600.0,29.5429,29.551,29.494,29.5021,69600.0
2013-03-05 12:40:00,36.23,36.23,36.19,36.21,87700.0,29.5021,29.5021,29.4696,29.4859,87700.0
2013-03-05 12:50:00,36.21,36.23,36.19,36.23,81000.0,29.4859,29.5021,29.4696,29.5021,81000.0
2013-03-05 13:00:00,36.23,36.25,36.21,36.22,33400.0,29.5021,29.5184,29.4859,29.494,33400.0
2013-03-05 13:10:00,36.22,36.22,36.17,36.19,58000.0,29.494,29.494,29.4533,29.4696,58000.0
2013-03-05 13:20:00,36.19,36.22,36.17,36.2,81300.0,29.4696,29.494,29.4533,29.4777,81300.0
2013-03-05 13:30:00,36.19,36.28,36.19,36.27,68300.0,29.4696,29.5429,29.4696,29.5347,68300.0
2013-03-05 13:40:00,36.28,36.28,36.21,36.23,184000.0,29.5429,29.5429,29.4859,29.5021,184000.0
2013-03-05 13:50:00,36.24,36.24,36.1,36.11,114000.0,29.5103,29.5103,29.3963,29.4044,114000.0
2013-03-05 14:00:00,36.12,36.18,36.12,36.18,113200.0,29.4126,29.4614,29.4126,29.4614,113200.0
2013-03-05 14:10:00,36.18,36.23,36.18,36.21,55800.0,29.4614,29.5021,29.4614,29.4859,55800.0
2013-03-05 14:20:00,36.21,36.24,36.19,36.22,105400.0,29.4859,29.5103,29.4696,29.494,105400.0
2013-03-05 14:30:00,36.22,36.24,36.2,36.23,98500.0,29.494,29.5103,29.4777,29.5021,98500.0
2013-03-05 14:40:00,36.22,36.25,36.22,36.23,49100.0,29.494,29.5184,29.494,29.5021,49100.0
2013-03-05 14:50:00,36.24,36.26,36.22,36.24,81600.0,29.5103,29.5266,29.494,29.5103,81600.0
2013-03-05 15:00:00,36.23,36.26,36.19,36.23,79100.0,29.5021,29.5266,29.4696,29.5021,79100.0
2013-03-05 15:10:00,36.23,36.24,36.19,36.2,45400.0,29.5021,29.5103,29.4696,29.4777,45400.0
2013-03-05 15:20:00,36.2,36.22,36.16,36.18,85300.0,29.4777,29.494,29.4451,29.4614,85300.0
2013-03-05 15:30:00,36.19,36.21,36.15,36.2,133500.0,29.4696,29.4859,29.437,29.4777,133500.0
2013-03-05 15:40:00,36.19,36.24,36.17,36.17,101500.0,29.4696,29.5103,29.4533,29.4533,101500.0
2013-03-05 15:50:00,36.17,36.22,36.14,36.21,322900.0,29.4533,29.494,29.4289,29.4859,322900.0
2013-03-06 09:30:00,36.25,36.4,36.25,36.34,177300.0,29.5184,29.6406,29.5184,29.5917,177300.0
2013-03-06 09:40:00,36.34,36.35,36.26,36.32,172500.0,29.5917,29.5999,29.5266,29.5754,172500.0
2013-03-06 09:50:00,36.34,36.39,36.3,36.31,85500.0,29.5917,29.6324,29.5591,29.5673,85500.0
2013-03-06 10:00:00,36.31,36.34,36.26,36.27,99000.0,29.5673,29.5917,29.5266,29.5347,99000.0
2013-03-06 10:10:00,36.27,36.33,36.23,36.23,97600.0,29.5347,29.5836,29.5021,29.5021,97600.0
2013-03-06 10:20:00,36.22,36.32,36.22,36.31,57100.0,29.494,29.5754,29.494,29.5673,57100.0
2013-03-06 10:30:00,36.31,36.32,36.25,36.3,96400.0,29.5673,29.5754,29.5184,29.5591,96400.0
2013-03-06 10:40:00,36.28,36.35,36.28,36.31,35500.0,29.5429,29.5999,29.5429,29.5673,35500.0
2013-03-06 10:50:00,36.32,36.32,36.27,36.3,65900.0,29.5754,29.5754,29.5347,29.5591,65900.0
2013-03-06 11:00:00,36.29,36.34,36.27,36.32,90600.0,29.551,29.5917,29.5347,29.5754,90600.0
2013-03-06 11:10:00,36.32,36.39,36.32,36.37,42000.0,29.5754,29.6324,29.5754,29.6161,42000.0
2013-03-06 11:20:00,36.37,36.37,36.29,36.32,34000.0,29.6161,29.6161,29.551,29.5754,34000.0
2013-03-06 11:30:00,36.33,36.37,36.32,36.34,25500.0,29.5836,29.6161,29.5754,29.5917,25500.0
2013-03-06 11:40:00,36.35,36.35,36.27,36.27,54800.0,29.5999,29.5999,29.5347,29.5347,54800.0
2013-03-06 11:50:00,36.27,36.29,36.24,36.27,30500.0,29.5347,29.551,29.5103,29.5347,30500.0
2013-03-06 12:00:00,36.26,36.27,36.16,36.16,58400.0,29.5266,29.5347,29.4451,29.4451,58400.0
2013-03-06 12:10:00,36.16,36.25,36.16,36.24,52700.0,29.4451,29.5184,29.4451,29.5103,52700.0
2013-03-06 12:20:00,36.24,36.24,36.18,36.19,35900.0,29.5103,29.5103,29.4614,29.4696,35900.0
2013-03-06 12:30:00,36.18,36.23,36.16,36.23,34800.0,29.4614,29.5021,29.4451,29.5021,34800.0
2013-03-06 12:40:00,36.22,36.28,36.21,36.28,22100.0,29.494,29.5429,29.4859,29.5429,22100.0
2013-03-06 12:50:00,36.27,36.28,36.22,36.22,50200.0,29.5347,29.5429,29.494,29.494,50200.0
2013-03-06 13:00:00,36.22,36.25,36.2,36.23,31600.0,29.494,29.5184,29.4777,29.5021,31600.0
2013-03-06 13:10:00,36.22,36.25,36.2,36.25,53000.0,29.494,29.5184,29.4777,29.5184,53000.0
2013-03-06 13:20:00,36.25,36.25,36.17,36.24,108800.0,29.5184,29.5184,29.4533,29.5103,108800.0
2013-03-06 13:30:00,36.24,36.24,36.16,36.21,47100.0,29.5103,29.5103,29.4451,29.4859,47100.0
2013-03-06 13:40:00,36.21,36.25,36.21,36.24,61300.0,29.4859,29.5184,29.4859,29.5103,61300.0
2013-03-06 13:50:00,36.24,36.3,36.24,36.29,39800.0,29.5103,29.5591,29.5103,29.551,39800.0
2013-03-06 14:00:00,36.29,36.3,36.26,36.26,78500.0,29.551,29.5591,29.5266,29.5266,78500.0
2013-03-06 14:10:00,36.26,36.3,36.25,36.27,92700.0,29.5266,29.5591,29.5184,29.5347,92700.0
2013-03-06 14:20:00,36.27,36.32,36.26,36.32,37900.0,29.5347,29.5754,29.5266,29.5754,37900.0
2013-03-06 14:30:00,36.32,36.34,36.31,36.32,69400.0,29.5754,29.5917,29.5673,29.5754,69400.0
2013-03-06 14:40:00,36.33,36.36,36.31,36.36,48400.0,29.5836,29.608,29.5673,29.608,48400.0
2013-03-06 14:50:00,36.35,36.35,36.29,36.29,46000.0,29.5999,29.5999,29.551,29.551,46000.0
2013-03-06 15:00:00,36.3,36.3,36.2,36.22,90600.0,29.5591,29.5591,29.4777,29.494,90600.0
2013-03-06 15:10:00,36.22,36.25,36.16,36.16,75000.0,29.494,29.5184,29.4451,29.4451,75000.0
2013-03-06 15:20:00,36.16,36.18,36.13,36.15,54400.0,29.4451,29.4614,29.4207,29.437,54400.0
2013-03-06 15:30:00,36.14,36.15,36.09,36.1,62100.0,29.4289,29.437,29.3881,29.3963,62100.0
2013-03-06 15:40:00,36.11,36.14,36.09,36.13,92100.0,29.4044,29.4289,29.3881,29.4207,92100.0
2013-03-06 15:50:00,36.13,36.13,36.08,36.13,181700.0,29.4207,29.4207,29.38,29.4207,181700.0
2013-03-07 09:30:00,36.07,36.33,36.06,36.29,94400.0,29.3719,29.5836,29.3637,29.551,94400.0
2013-03-07 09:40:00,36.28,36.46,36.22,36.42,120400.0,29.5429,29.6894,29.494,29.6569,120400.0
2013-03-07 09:50:00,36.43,36.45,36.33,36.44,61100.0,29.665,29.6813,29.5836,29.6731,61100.0
2013-03-07 10:00:00,36.44,36.44,36.33,36.37,148600.0,29.6731,29.6731,29.5836,29.6161,148600.0
2013-03-07 10:10:00,36.37,36.39,36.34,36.38,84600.0,29.6161,29.6324,29.5917,29.6243,84600.0
2013-03-07 10:20:00,36.39,36.41,36.34,36.39,61400.0,29.6324,29.6487,29.5917,29.6324,61400.0
2013-03-07 10:30:00,36.39,36.42,36.36,36.36,51100.0,29.6324,29.6569,29.608,29.608,51100.0
2013-03-07 10:40:00,36.37,36.4,36.36,36.39,75100.0,29.6161,29.6406,29.608,29.6324,75100.0
2013-03-07 10:50:00,36.38,36.4,36.3,36.3,73800.0,29.6243,29.6406,29.5591,29.5591,73800.0
2013-03-07 11:00:00,36.31,36.33,36.29,36.31,87100.0,29.5673,29.5836,29.551,29.5673,87100.0
2013-03-07 11:10:00,36.32,36.36,36.28,36.3,40100.0,29.5754,29.608,29.5429,29.5591,40100.0
2013-03-07 11:20:00,36.3,36.3,36.22,36.24,73600.0,29.5591,29.5591,29.494,29.5103,73600.0
2013-03-07 11:30:00,36.25,36.32,36.25,36.27,53100.0,29.5184,29.5754,29.5184,29.5347,53100.0
2013-03-07 11:40:00,36.27,36.33,36.27,36.32,50900.0,29.5347,29.5836,29.5347,29.5754,50900.0
2013-03-07 11:50:00,36.31,36.38,36.31,36.34,25200.0,29.5673,29.6243,29.5673,29.5917,25200.0
2013-03-07 12:00:00,36.33,36.36,36.3,36.35,43000.0,29.5836,29.608,29.5591,29.5999,43000.0
2013-03-07 12:10:00,36.34,36.37,36.32,36.37,102500.0,29.5917,29.6161,29.5754,29.6161,102500.0
2013-03-07 12:20:00,36.37,36.38,36.36,36.38,43700.0,29.6161,29.6243,29.608,29.6243,43700.0
2013-03-07 12:30:00,36.38,36.41,36.36,36.41,47700.0,29.6243,29.6487,29.608,29.6487,47700.0
2013-03-07 12:40:00,36.4,36.43,36.38,36.43,28400.0,29.6406,29.665,29.6243,29.665,28400.0
2013-03-07 12:50:00,36.43,36.45,36.41,36.44,48500.0,29.665,29.6813,29.6487,29.6731,48500.0
2013-03-07 13:00:00,36.43,36.47,36.42,36.45,39100.0,29.665,29.6976,29.6569,29.6813,39100.0
2013-03-07 13:10:00,36.44,36.47,36.44,36.46,21000.0,29.6731,29.6976,29.6731,29.6894,21000.0
2013-03-07 13:20:00,36.45,36.46,36.42,36.43,36300.0,29.6813,29.6894,29.6569,29.665,36300.0
2013-03-07 13:30:00,36.43,36.43,36.39,36.4,74500.0,29.665,29.665,29.6324,29.6406,74500.0
2013-03-07 13:40:00,36.39,36.44,36.39,36.44,35500.0,29.6324,29.6731,29.6324,29.6731,35500.0
2013-03-07 13:50:00,36.44,36.45,36.43,36.44,24700.0,29.6731,29.6813,29.665,29.6731,24700.0
2013-03-07 14:00:00,36.45,36.45,36.35,36.35,96900.0,29.6813,29.6813,29.5999,29.5999,96900.0
2013-03-07 14:10:00,36.36,36.38,36.34,36.34,114900.0,29.608,29.6243,29.5917,29.5917,114900.0
2013-03-07 14:20:00,36.34,36.35,36.3,36.3,62900.0,29.5917,29.5999,29.5591,29.5591,62900.0
2013-03-07 14:30:00,36.3,36.31,36.27,36.3,59900.0,29.5591,29.5673,29.5347,29.5591,59900.0
2013-03-07 14:40:00,36.3,36.31,36.28,36.3,50800.0,29.5591,29.5673,29.5429,29.5591,50800.0
2013-03-07 14:50:00,36.3,36.31,36.28,36.28,59100.0,29.5591,29.5673,29.5429,29.5429,59100.0
2013-03-07 15:00:00,36.28,36.31,36.28,36.28,68000.0,29.5429,29.5673,29.5429,29.5429,68000.0
2013-03-07 15:10:00,36.29,36.35,36.28,36.35,59600.0,29.551,29.5999,29.5429,29.5999,59600.0
2013-03-07 15:20:00,36.35,36.35,36.3,36.3,54500.0,29.5999,29.5999,29.5591,29.5591,54500.0
2013-03-07 15:30:00,36.3,36.33,36.28,36.3,73700.0,29.5591,29.5836,29.5429,29.5591,73700.0
2013-03-07 15:40:00,36.3,36.31,36.25,36.28,79600.0,29.5591,29.5673,29.5184,29.5429,79600.0
2013-03-07 15:50:00,36.28,36.29,36.23,36.24,133700.0,29.5429,29.551,29.5021,29.5103,133700.0
2013-03-08 09:30:00,36.2,36.31,36.11,36.3,226500.0,29.4777,29.5673,29.4044,29.5591,226500.0
2013-03-08 09:40:00,36.31,36.39,36.18,36.21,236800.0,29.5673,29.6324,29.4614,29.4859,236800.0
2013-03-08 09:50:00,36.21,36.24,36.04,36.07,192400.0,29.4859,29.5103,29.3474,29.3719,192400.0
2013-03-08 10:00:00,36.07,36.11,35.96,35.97,190800.0,29.3719,29.4044,29.2823,29.2904,190800.0
2013-03-08 10:10:00,35.98,35.98,35.9,35.97,149200.0,29.2986,29.2986,29.2334,29.2904,149200.0
2013-03-08 10:20:00,35.97,35.98,35.88,35.95,106700.0,29.2904,29.2986,29.2171,29.2741,106700.0
2013-03-08 10:30:00,35.95,36.0,35.93,35.98,69500.0,29.2741,29.3148,29.2578,29.2986,69500.0
2013-03-08 10:40:00,35.98,36.07,35.93,35.93,50300.0,29.2986,29.3719,29.2578,29.2578,50300.0
2013-03-08 10:50:00,35.94,36.03,35.93,35.97,97500.0,29.266,29.3393,29.2578,29.2904,97500.0
2013-03-08 11:00:00,35.96,35.98,35.93,35.98,106700.0,29.2823,29.2986,29.2578,29.2986,106700.0
2013-03-08 11:10:00,35.98,35.98,35.94,35.96,110000.0,29.2986,29.2986,29.266,29.2823,110000.0
2013-03-08 11:20:00,35.95,36.0,35.89,35.9,166600.0,29.2741,29.3148,29.2253,29.2334,166600.0
2013-03-08 11:30:00,35.9,35.98,35.89,35.97,99500.0,29.2334,29.2986,29.2253,29.2904,99500.0
2013-03-08 11:40:00,35.97,36.0,35.93,35.96,103800.0,29.2904,29.3148,29.2578,29.2823,103800.0
2013-03-08 11:50:00,35.96,35.99,35.91,35.91,44400.0,29.2823,29.3067,29.2416,29.2416,44400.0
2013-03-08 12:00:00,35.92,35.94,35.89,35.89,47900.0,29.2497,29.266,29.2253,29.2253,47900.0
2013-03-08 12:10:00,35.89,35.89,35.81,35.84,108200.0,29.2253,29.2253,29.1601,29.1846,108200.0
2013-03-08 12:20:00,35.84,35.85,35.8,35.81,120400.0,29.1846,29.1927,29.152,29.1601,120400.0
2013-03-08 12:30:00,35.8,35.81,35.71,35.75,128400.0,29.152,29.1601,29.0787,29.1113,128400.0
2013-03-08 12:40:00,35.75,35.82,35.75,35.81,75800.0,29.1113,29.1683,29.1113,29.1601,75800.0
2013-03-08 12:50:00,35.81,35.82,35.76,35.76,43600.0,29.1601,29.1683,29.1194,29.1194,43600.0
2013-03-08 13:00:00,35.77,35.77,35.73,35.76,42300.0,29.1276,29.1276,29.095,29.1194,42300.0
2013-03-08 13:10:00,35.76,35.87,35.72,35.86,80100.0,29.1194,29.209,29.0868,29.2008,80100.0
2013-03-08 13:20:00,35.86,35.87,35.7,35.71,65000.0,29.2008,29.209,29.0706,29.0787,65000.0
2013-03-08 13:30:00,35.7,35.79,35.64,35.78,93400.0,29.0706,29.1438,29.0217,29.1357,93400.0
2013-03-08 13:40:00,35.79,35.95,35.77,35.92,90500.0,29.1438,29.2741,29.1276,29.2497,90500.0
2013-03-08 13:50:00,35.92,35.93,35.67,35.78,262000.0,29.2497,29.2578,29.0461,29.1357,262000.0
2013-03-08 14:00:00,35.78,35.8,35.6,35.61,206900.0,29.1357,29.152,28.9891,28.9973,206900.0
2013-03-08 14:10:00,35.61,35.67,35.58,35.61,145300.0,28.9973,29.0461,28.9728,28.9973,145300.0
2013-03-08 14:20:00,35.61,35.63,35.55,35.59,155000.0,28.9973,29.0136,28.9484,28.981,155000.0
2013-03-08 14:30:00,35.59,35.63,35.56,35.58,148600.0,28.981,29.0136,28.9566,28.9728,148600.0
2013-03-08 14:40:00,35.58,35.62,35.53,35.54,84500.0,28.9728,29.0054,28.9321,28.9403,84500.0
2013-03-08 14:50:00,35.53,35.62,35.52,35.59,140900.0,28.9321,29.0054,28.924,28.981,140900.0
2013-03-08 15:00:00,35.6,35.72,35.6,35.7,109400.0,28.9891,29.0868,28.9891,29.0706,109400.0
2013-03-08 15:10:00,35.69,35.72,35.67,35.7,95900.0,29.0624,29.0868,29.0461,29.0706,95900.0
2013-03-08 15:20:00,35.7,35.75,35.7,35.73,210900.0,29.0706,29.1113,29.0706,29.095,210900.0
2013-03-08 15:30:00,35.73,35.74,35.65,35.66,410700.0,29.095,29.1031,29.0298,29.038,410700.0
2013-03-08 15:40:00,35.65,35.71,35.65,35.67,269000.0,29.0298,29.0787,29.0298,29.0461,269000.0
2013-03-08 15:50:00,35.67,35.69,35.64,35.67,301900.0,29.0461,29.0624,29.0217,29.0461,301900.0
2013-03-11 09:30:00,35.4,35.58,35.39,35.52,213900.0,28.8263,28.9728,28.8181,28.924,213900.0
2013-03-11 09:40:00,35.52,35.61,35.52,35.6,154600.0,28.924,28.9973,28.924,28.9891,154600.0
2013-03-11 09:50:00,35.6,35.73,35.6,35.72,154100.0,28.9891,29.095,28.9891,29.0868,154100.0
2013-03-11 10:00:00,35.71,35.75,35.69,35.73,125900.0,29.0787,29.1113,29.0624,29.095,125900.0
2013-03-11 10:10:00,35.73,35.73,35.6,35.62,110700.0,29.095,29.095,28.9891,29.0054,110700.0
2013-03-11 10:20:00,35.63,35.64,35.56,35.59,118900.0,29.0136,29.0217,28.9566,28.981,118900.0
2013-03-11 10:30:00,35.59,35.61,35.56,35.58,132800.0,28.981,28.9973,28.9566,28.9728,132800.0
2013-03-11 10:40:00,35.59,35.59,35.5,35.59,87100.0,28.981,28.981,28.9077,28.981,87100.0
2013-03-11 10:50:00,35.58,35.59,35.48,35.52,137600.0,28.9728,28.981,28.8914,28.924,137600.0
2013-03-11 11:00:00,35.53,35.53,35.47,35.49,284200.0,28.9321,28.9321,28.8833,28.8996,284200.0
2013-03-11 11:10:00,35.49,35.55,35.49,35.53,161600.0,28.8996,28.9484,28.8996,28.9321,161600.0
2013-03-11 11:20:00,35.53,35.56,35.37,35.55,150700.0,28.9321,28.9566,28.8018,28.9484,150700.0
2013-03-11 11:30:00,35.56,35.67,35.55,35.67,84400.0,28.9566,29.0461,28.9484,29.0461,84400.0
2013-03-11 11:40:00,35.66,35.67,35.6,35.64,77400.0,29.038,29.0461,28.9891,29.0217,77400.0
2013-03-11 11:50:00,35.65,35.75,35.65,35.67,57300.0,29.0298,29.1113,29.0298,29.0461,57300.0
2013-03-11 12:00:00,35.67,35.73,35.67,35.7,72200.0,29.0461,29.095,29.0461,29.0706,72200.0
2013-03-11 12:10:00,35.7,35.75,35.68,35.74,57100.0,29.0706,29.1113,29.0543,29.1031,57100.0
2013-03-11 12:20:00,35.74,35.8,35.71,35.8,127200.0,29.1031,29.152,29.0787,29.152,127200.0
2013-03-11 12:30:00,35.8,35.8,35.75,35.77,56600.0,29.152,29.152,29.1113,29.1276,56600.0
2013-03-11 12:40:00,35.76,35.8,35.74,35.79,85300.0,29.1194,29.152,29.1031,29.1438,85300.0
2013-03-11 12:50:00,35.79,35.93,35.78,35.91,83700.0,29.1438,29.2578,29.1357,29.2416,83700.0
2013-03-11 13:00:00,35.92,35.93,35.86,35.89,49300.0,29.2497,29.2578,29.2008,29.2253,49300.0
2013-03-11 13:10:00,35.89,35.89,35.83,35.83,31400.0,29.2253,29.2253,29.1764,29.1764,31400.0
2013-03-11 13:20:00,35.83,35.85,35.8,35.8,54400.0,29.1764,29.1927,29.152,29.152,54400.0
2013-03-11 13:30:00,35.8,35.81,35.78,35.78,55900.0,29.152,29.1601,29.1357,29.1357,55900.0
2013-03-11 13:40:00,35.78,35.78,35.75,35.76,59100.0,29.1357,29.1357,29.1113,29.1194,59100.0
2013-03-11 13:50:00,35.76,35.81,35.75,35.78,127700.0,29.1194,29.1601,29.1113,29.1357,127700.0
2013-03-11 14:00:00,35.77,35.81,35.75,35.8,127700.0,29.1276,29.1601,29.1113,29.152,127700.0
2013-03-11 14:10:00,35.8,35.82,35.78,35.81,73800.0,29.152,29.1683,29.1357,29.1601,73800.0
2013-03-11 14:20:00,35.81,35.87,35.8,35.83,47400.0,29.1601,29.209,29.152,29.1764,47400.0
2013-03-11 14:30:00,35.83,35.85,35.81,35.84,55700.0,29.1764,29.1927,29.1601,29.1846,55700.0
2013-03-11 14:40:00,35.84,35.84,35.75,35.75,135500.0,29.1846,29.1846,29.1113,29.1113,135500.0
2013-03-11 14:50:00,35.75,35.76,35.59,35.63,300800.0,29.1113,29.1194,28.981,29.0136,300800.0
2013-03-11 15:00:00,35.64,35.69,35.63,35.66,69600.0,29.0217,29.0624,29.0136,29.038,69600.0
2013-03-11 15:10:00,35.66,35.68,35.61,35.65,81000.0,29.038,29.0543,28.9973,29.0298,81000.0
2013-03-11 15:20:00,35.65,35.68,35.64,35.64,58100.0,29.0298,29.0543,29.0217,29.0217,58100.0
2013-03-11 15:30:00,35.65,35.65,35.57,35.57,85600.0,29.0298,29.0298,28.9647,28.9647,85600.0
2013-03-11 15:40:00,35.57,35.59,35.56,35.58,198400.0,28.9647,28.981,28.9566,28.9728,198400.0
2013-03-11 15:50:00,35.58,35.64,35.56,35.63,291400.0,28.9728,29.0217,28.9566,29.0136,291400.0
2013-03-12 09:30:00,35.59,35.64,35.49,35.49,79200.0,28.981,29.0217,28.8996,28.8996,79200.0
2013-03-12 09:40:00,35.48,35.55,35.46,35.48,57400.0,28.8914,28.9484,28.8751,28.8914,57400.0
2013-03-12 09:50:00,35.49,35.52,35.43,35.46,100500.0,28.8996,28.924,28.8507,28.8751,100500.0
2013-03-12 10:00:00,35.47,35.53,35.4,35.49,226600.0,28.8833,28.9321,28.8263,28.8996,226600.0
2013-03-12 10:10:00,35.49,35.49,35.42,35.43,79200.0,28.8996,28.8996,28.8426,28.8507,79200.0
2013-03-12 10:20:00,35.44,35.49,35.43,35.49,72600.0,28.8588,28.8996,28.8507,28.8996,72600.0
2013-03-12 10:30:00,35.49,35.49,35.33,35.36,108900.0,28.8996,28.8996,28.7693,28.7937,108900.0
2013-03-12 10:40:00,35.37,35.42,35.36,35.4,58300.0,28.8018,28.8426,28.7937,28.8263,58300.0
2013-03-12 10:50:00,35.4,35.4,35.3,35.31,60900.0,28.8263,28.8263,28.7448,28.753,60900.0
2013-03-12 11:00:00,35.31,35.35,35.26,35.29,78700.0,28.753,28.7856,28.7123,28.7367,78700.0
2013-03-12 11:10:00,35.29,35.39,35.29,35.37,57200.0,28.7367,28.8181,28.7367,28.8018,57200.0
2013-03-12 11:20:00,35.37,35.39,35.31,35.34,61500.0,28.8018,28.8181,28.753,28.7774,61500.0
2013-03-12 11:30:00,35.34,35.41,35.34,35.38,28600.0,28.7774,28.8344,28.7774,28.81,28600.0
2013-03-12 11:40:00,35.39,35.39,35.29,35.32,46000.0,28.8181,28.8181,28.7367,28.7611,46000.0
2013-03-12 11:50:00,35.32,35.37,35.29,35.35,56700.0,28.7611,28.8018,28.7367,28.7856,56700.0
2013-03-12 12:00:00,35.35,35.41,35.35,35.41,50900.0,28.7856,28.8344,28.7856,28.8344,50900.0
2013-03-12 12:10:00,35.4,35.47,35.39,35.46,39500.0,28.8263,28.8833,28.8181,28.8751,39500.0
2013-03-12 12:20:00,35.45,35.46,35.35,35.37,53500.0,28.867,28.8751,28.7856,28.8018,53500.0
2013-03-12 12:30:00,35.37,35.44,35.37,35.37,21900.0,28.8018,28.8588,28.8018,28.8018,21900.0
2013-03-12 12:40:00,35.36,35.36,35.32,35.35,42900.0,28.7937,28.7937,28.7611,28.7856,42900.0
2013-03-12 12:50:00,35.36,35.48,35.36,35.46,103300.0,28.7937,28.8914,28.7937,28.8751,103300.0
2013-03-12 13:00:00,35.46,35.49,35.44,35.47,71700.0,28.8751,28.8996,28.8588,28.8833,71700.0
2013-03-12 13:10:00,35.46,35.53,35.45,35.51,33700.0,28.8751,28.9321,28.867,28.9158,33700.0
2013-03-12 13:20:00,35.5,35.51,35.49,35.51,91700.0,28.9077,28.9158,28.8996,28.9158,91700.0
2013-03-12 13:30:00,35.51,35.52,35.5,35.5,19500.0,28.9158,28.924,28.9077,28.9077,19500.0
2013-03-12 13:40:00,35.5,35.55,35.48,35.48,39800.0,28.9077,28.9484,28.8914,28.8914,39800.0
2013-03-12 13:50:00,35.49,35.5,35.44,35.44,45000.0,28.8996,28.9077,28.8588,28.8588,45000.0
2013-03-12 14:00:00,35.45,35.46,35.44,35.46,46600.0,28.867,28.8751,28.8588,28.8751,46600.0
2013-03-12 14:10:00,35.45,35.48,35.44,35.47,71500.0,28.867,28.8914,28.8588,28.8833,71500.0
2013-03-12 14:20:00,35.47,35.47,35.4,35.4,44800.0,28.8833,28.8833,28.8263,28.8263,44800.0
2013-03-12 14:30:00,35.41,35.43,35.35,35.35,50000.0,28.8344,28.8507,28.7856,28.7856,50000.0
2013-03-12 14:40:00,35.35,35.37,35.34,35.35,43500.0,28.7856,28.8018,28.7774,28.7856,43500.0
2013-03-12 14:50:00,35.35,35.36,35.32,35.32,33500.0,28.7856,28.7937,28.7611,28.7611,33500.0
2013-03-12 15:00:00,35.32,35.38,35.32,35.37,68500.0,28.7611,28.81,28.7611,28.8018,68500.0
2013-03-12 15:10:00,35.38,35.42,35.37,35.39,72900.0,28.81,28.8426,28.8018,28.8181,72900.0
2013-03-12 15:20:00,35.39,35.44,35.37,35.39,207300.0,28.8181,28.8588,28.8018,28.8181,207300.0
2013-03-12 15:30:00,35.4,35.41,35.37,35.39,72000.0,28.8263,28.8344,28.8018,28.8181,72000.0
2013-03-12 15:40:00,35.4,35.4,35.31,35.32,229400.0,28.8263,28.8263,28.753,28.7611,229400.0
2013-03-12 15:50:00,35.31,35.36,35.28,35.36,331000.0,28.753,28.7937,28.7286,28.7937,331000.0
2013-03-13 09:30:00,35.21,35.23,35.06,35.18,155700.0,28.6716,28.6878,28.5494,28.6471,155700.0
2013-03-13 09:40:00,35.18,35.23,35.14,35.19,83400.0,28.6471,28.6878,28.6146,28.6553,83400.0
2013-03-13 09:50:00,35.19,35.28,35.16,35.26,53500.0,28.6553,28.7286,28.6308,28.7123,53500.0
2013-03-13 10:00:00,35.27,35.29,35.13,35.14,56200.0,28.7204,28.7367,28.6064,28.6146,56200.0
2013-03-13 10:10:00,35.14,35.26,35.14,35.25,89600.0,28.6146,28.7123,28.6146,28.7041,89600.0
2013-03-13 10:20:00,35.25,35.33,35.25,35.3,44900.0,28.7041,28.7693,28.7041,28.7448,44900.0
2013-03-13 10:30:00,35.3,35.3,35.21,35.28,72900.0,28.7448,28.7448,28.6716,28.7286,72900.0
2013-03-13 10:40:00,35.27,35.35,35.27,35.34,66800.0,28.7204,28.7856,28.7204,28.7774,66800.0
2013-03-13 10:50:00,35.34,35.44,35.33,35.41,110800.0,28.7774,28.8588,28.7693,28.8344,110800.0
2013-03-13 11:00:00,35.42,35.48,35.4,35.47,136200.0,28.8426,28.8914,28.8263,28.8833,136200.0
2013-03-13 11:10:00,35.47,35.55,35.47,35.55,93300.0,28.8833,28.9484,28.8833,28.9484,93300.0
2013-03-13 11:20:00,35.55,35.6,35.52,35.57,120700.0,28.9484,28.9891,28.924,28.9647,120700.0
2013-03-13 11:30:00,35.56,35.62,35.53,35.57,126200.0,28.9566,29.0054,28.9321,28.9647,126200.0
2013-03-13 11:40:00,35.57,35.58,35.46,35.48,70900.0,28.9647,28.9728,28.8751,28.8914,70900.0
2013-03-13 11:50:00,35.48,35.53,35.45,35.51,77900.0,28.8914,28.9321,28.867,28.9158,77900.0
2013-03-13 12:00:00,35.51,35.52,35.46,35.52,51100.0,28.9158,28.924,28.8751,28.924,51100.0
2013-03-13 12:10:00,35.52,35.57,35.52,35.54,77800.0,28.924,28.9647,28.924,28.9403,77800.0
2013-03-13 12:20:00,35.54,35.57,35.52,35.56,32900.0,28.9403,28.9647,28.924,28.9566,32900.0
2013-03-13 12:30:00,35.55,35.61,35.54,35.6,32400.0,28.9484,28.9973,28.9403,28.9891,32400.0
2013-03-13 12:40:00,35.59,35.61,35.56,35.61,36400.0,28.981,28.9973,28.9566,28.9973,36400.0
2013-03-13 12:50:00,35.6,35.64,35.6,35.62,38300.0,28.9891,29.0217,28.9891,29.0054,38300.0
2013-03-13 13:00:00,35.62,35.63,35.59,35.59,65900.0,29.0054,29.0136,28.981,28.981,65900.0
2013-03-13 13:10:00,35.6,35.61,35.58,35.59,36100.0,28.9891,28.9973,28.9728,28.981,36100.0
2013-03-13 13:20:00,35.58,35.64,35.58,35.62,51100.0,28.9728,29.0217,28.9728,29.0054,51100.0
2013-03-13 13:30:00,35.62,35.65,35.61,35.65,15500.0,29.0054,29.0298,28.9973,29.0298,15500.0
2013-03-13 13:40:00,35.65,35.74,35.64,35.73,104100.0,29.0298,29.1031,29.0217,29.095,104100.0
2013-03-13 13:50:00,35.73,35.73,35.7,35.71,59200.0,29.095,29.095,29.0706,29.0787,59200.0
2013-03-13 14:00:00,35.71,35.73,35.7,35.73,37500.0,29.0787,29.095,29.0706,29.095,37500.0
2013-03-13 14:10:00,35.73,35.76,35.7,35.7,82100.0,29.095,29.1194,29.0706,29.0706,82100.0
2013-03-13 14:20:00,35.7,35.74,35.7,35.73,81400.0,29.0706,29.1031,29.0706,29.095,81400.0
2013-03-13 14:30:00,35.72,35.73,35.68,35.69,48800.0,29.0868,29.095,29.0543,29.0624,48800.0
2013-03-13 14:40:00,35.68,35.69,35.67,35.68,23700.0,29.0543,29.0624,29.0461,29.0543,23700.0
2013-03-13 14:50:00,35.68,35.74,35.68,35.74,49500.0,29.0543,29.1031,29.0543,29.1031,49500.0
2013-03-13 15:00:00,35.74,35.77,35.68,35.69,209200.0,29.1031,29.1276,29.0543,29.0624,209200.0
2013-03-13 15:10:00,35.69,35.72,35.68,35.7,100600.0,29.0624,29.0868,29.0543,29.0706,100600.0
2013-03-13 15:20:00,35.7,35.71,35.67,35.7,144600.0,29.0706,29.0787,29.0461,29.0706,144600.0
2013-03-13 15:30:00,35.7,35.75,35.7,35.7,81000.0,29.0706,29.1113,29.0706,29.0706,81000.0
2013-03-13 15:40:00,35.7,35.73,35.69,35.71,129700.0,29.0706,29.095,29.0624,29.0787,129700.0
2013-03-13 15:50:00,35.72,35.73,35.69,35.71,213600.0,29.0868,29.095,29.0624,29.0787,213600.0
2013-03-14 09:30:00,35.25,35.48,35.19,35.42,396000.0,28.7041,28.8914,28.6553,28.8426,396000.0
2013-03-14 09:40:00,35.42,35.5,35.39,35.44,253900.0,28.8426,28.9077,28.8181,28.8588,253900.0
2013-03-14 09:50:00,35.45,35.53,35.4,35.52,201100.0,28.867,28.9321,28.8263,28.924,201100.0
2013-03-14 10:00:00,35.53,35.58,35.41,35.42,199000.0,28.9321,28.9728,28.8344,28.8426,199000.0
2013-03-14 10:10:00,35.43,35.43,35.27,35.28,155800.0,28.8507,28.8507,28.7204,28.7286,155800.0
2013-03-14 10:20:00,35.28,35.29,35.23,35.24,224100.0,28.7286,28.7367,28.6878,28.696,224100.0
2013-03-14 10:30:00,35.24,35.29,35.22,35.23,195800.0,28.696,28.7367,28.6797,28.6878,195800.0
2013-03-14 10:40:00,35.24,35.25,35.01,35.02,346100.0,28.696,28.7041,28.5087,28.5168,346100.0
2013-03-14 10:50:00,35.03,35.11,35.01,35.07,3340500.0,28.525,28.5901,28.5087,28.5575,3340500.0
2013-03-14 11:00:00,35.08,35.11,35.05,35.1,190000.0,28.5657,28.5901,28.5413,28.582,190000.0
2013-03-14 11:10:00,35.1,35.16,35.1,35.16,124900.0,28.582,28.6308,28.582,28.6308,124900.0
2013-03-14 11:20:00,35.16,35.22,35.13,35.2,164100.0,28.6308,28.6797,28.6064,28.6634,164100.0
2013-03-14 11:30:00,35.2,35.2,35.17,35.19,95500.0,28.6634,28.6634,28.639,28.6553,95500.0
2013-03-14 11:40:00,35.2,35.2,35.14,35.19,70000.0,28.6634,28.6634,28.6146,28.6553,70000.0
2013-03-14 11:50:00,35.19,35.25,35.17,35.24,162300.0,28.6553,28.7041,28.639,28.696,162300.0
2013-03-14 12:00:00,35.24,35.27,35.2,35.24,157100.0,28.696,28.7204,28.6634,28.696,157100.0
2013-03-14 12:10:00,35.25,35.27,35.24,35.26,80400.0,28.7041,28.7204,28.696,28.7123,80400.0
2013-03-14 12:20:00,35.25,35.25,35.12,35.15,161300.0,28.7041,28.7041,28.5983,28.6227,161300.0
2013-03-14 12:30:00,35.16,35.25,35.14,35.24,308500.0,28.6308,28.7041,28.6146,28.696,308500.0
2013-03-14 12:40:00,35.23,35.29,35.23,35.25,118300.0,28.6878,28.7367,28.6878,28.7041,118300.0
2013-03-14 12:50:00,35.25,35.36,35.25,35.34,150400.0,28.7041,28.7937,28.7041,28.7774,150400.0
2013-03-14 13:00:00,35.34,35.36,35.28,35.29,151000.0,28.7774,28.7937,28.7286,28.7367,151000.0
2013-03-14 13:10:00,35.29,35.45,35.29,35.45,227500.0,28.7367,28.867,28.7367,28.867,227500.0
2013-03-14 13:20:00,35.45,35.45,35.4,35.42,140900.0,28.867,28.867,28.8263,28.8426,140900.0
2013-03-14 13:30:00,35.42,35.5,35.41,35.49,152500.0,28.8426,28.9077,28.8344,28.8996,152500.0
2013-03-14 13:40:00,35.5,35.65,35.49,35.61,278800.0,28.9077,29.0298,28.8996,28.9973,278800.0
2013-03-14 13:50:00,35.61,35.68,35.6,35.68,250800.0,28.9973,29.0543,28.9891,29.0543,250800.0
2013-03-14 14:00:00,35.67,35.72,35.67,35.69,132000.0,29.0461,29.0868,29.0461,29.0624,132000.0
2013-03-14 14:10:00,35.69,35.81,35.69,35.81,132000.0,29.0624,29.1601,29.0624,29.1601,132000.0
2013-03-14 14:20:00,35.82,35.86,35.8,35.84,154900.0,29.1683,29.2008,29.152,29.1846,154900.0
2013-03-14 14:30:00,35.83,36.04,35.83,36.04,296100.0,29.1764,29.3474,29.1764,29.3474,296100.0
2013-03-14 14:40:00,36.03,36.16,35.95,35.95,408900.0,29.3393,29.4451,29.2741,29.2741,408900.0
2013-03-14 14:50:00,35.95,36.02,35.84,35.85,283300.0,29.2741,29.3311,29.1846,29.1927,283300.0
2013-03-14 15:00:00,35.86,35.87,35.75,35.75,158700.0,29.2008,29.209,29.1113,29.1113,158700.0
2013-03-14 15:10:00,35.75,35.81,35.7,35.77,187300.0,29.1113,29.1601,29.0706,29.1276,187300.0
2013-03-14 15:20:00,35.77,35.82,35.74,35.79,181700.0,29.1276,29.1683,29.1031,29.1438,181700.0
2013-03-14 15:30:00,35.78,35.96,35.78,35.96,248100.0,29.1357,29.2823,29.1357,29.2823,248100.0
2013-03-14 15:40:00,35.96,35.96,35.83,35.85,280700.0,29.2823,29.2823,29.1764,29.1927,280700.0
2013-03-14 15:50:00,35.85,35.85,35.65,35.73,900900.0,29.1927,29.1927,29.0298,29.095,900900.0
2013-03-15 09:30:00,34.04,34.38,33.54,34.08,2182900.0,27.7188,27.9957,27.3117,27.7514,2182900.0
2013-03-15 09:40:00,34.07,34.23,33.98,34.16,1488400.0,27.7432,27.8735,27.67,27.8165,1488400.0
2013-03-15 09:50:00,34.15,34.6,34.12,34.4,1441400.0,27.8084,28.1748,27.784,28.012,1441400.0
2013-03-15 10:00:00,34.39,34.54,34.31,34.48,748200.0,28.0038,28.126,27.9387,28.0771,748200.0
2013-03-15 10:10:00,34.48,34.59,34.43,34.49,695200.0,28.0771,28.1667,28.0364,28.0853,695200.0
2013-03-15 10:20:00,34.48,34.98,34.48,34.95,980800.0,28.0771,28.4843,28.0771,28.4598,980800.0
2013-03-15 10:30:00,34.96,35.19,34.86,35.16,708400.0,28.468,28.6553,28.3865,28.6308,708400.0
2013-03-15 10:40:00,35.17,35.21,34.95,35.15,641700.0,28.639,28.6716,28.4598,28.6227,641700.0
2013-03-15 10:50:00,35.15,35.19,35.05,35.1,250400.0,28.6227,28.6553,28.5413,28.582,250400.0
2013-03-15 11:00:00,35.1,35.19,35.02,35.04,466900.0,28.582,28.6553,28.5168,28.5331,466900.0
2013-03-15 11:10:00,35.03,35.04,34.89,35.04,363200.0,28.525,28.5331,28.411,28.5331,363200.0
2013-03-15 11:20:00,35.04,35.04,34.93,34.96,186100.0,28.5331,28.5331,28.4435,28.468,186100.0
2013-03-15 11:30:00,34.97,35.03,34.95,34.97,178800.0,28.4761,28.525,28.4598,28.4761,178800.0
2013-03-15 11:40:00,34.97,35.04,34.95,34.97,197700.0,28.4761,28.5331,28.4598,28.4761,197700.0
2013-03-15 11:50:00,34.96,35.03,34.95,35.02,117000.0,28.468,28.525,28.4598,28.5168,117000.0
2013-03-15 12:00:00,35.03,35.07,35.0,35.02,145800.0,28.525,28.5575,28.5005,28.5168,145800.0
2013-03-15 12:10:00,35.02,35.03,34.95,34.98,156200.0,28.5168,28.525,28.4598,28.4843,156200.0
2013-03-15 12:20:00,34.98,34.98,34.87,34.89,371200.0,28.4843,28.4843,28.3947,28.411,371200.0
2013-03-15 12:30:00,34.89,34.93,34.81,34.91,247400.0,28.411,28.4435,28.3458,28.4273,247400.0
2013-03-15 12:40:00,34.91,34.93,34.82,34.89,182600.0,28.4273,28.4435,28.354,28.411,182600.0
2013-03-15 12:50:00,34.9,35.03,34.84,34.99,189000.0,28.4191,28.525,28.3703,28.4924,189000.0
2013-03-15 13:00:00,34.99,35.07,34.96,35.06,96400.0,28.4924,28.5575,28.468,28.5494,96400.0
2013-03-15 13:10:00,35.05,35.26,35.04,35.2,326600.0,28.5413,28.7123,28.5331,28.6634,326600.0
2013-03-15 13:20:00,35.2,35.24,35.01,35.02,151400.0,28.6634,28.696,28.5087,28.5168,151400.0
2013-03-15 13:30:00,35.01,35.02,34.94,34.96,141200.0,28.5087,28.5168,28.4517,28.468,141200.0
2013-03-15 13:40:00,34.96,34.98,34.88,34.98,198600.0,28.468,28.4843,28.4028,28.4843,198600.0
2013-03-15 13:50:00,34.98,35.0,34.97,34.99,62600.0,28.4843,28.5005,28.4761,28.4924,62600.0
2013-03-15 14:00:00,34.98,34.99,34.88,34.89,127500.0,28.4843,28.4924,28.4028,28.411,127500.0
2013-03-15 14:10:00,34.89,34.95,34.88,34.93,142900.0,28.411,28.4598,28.4028,28.4435,142900.0
2013-03-15 14:20:00,34.93,35.01,34.92,35.0,225400.0,28.4435,28.5087,28.4354,28.5005,225400.0
2013-03-15 14:30:00,35.0,35.07,34.94,34.95,275700.0,28.5005,28.5575,28.4517,28.4598,275700.0
2013-03-15 14:40:00,34.94,35.02,34.94,34.96,218600.0,28.4517,28.5168,28.4517,28.468,218600.0
2013-03-15 14:50:00,34.97,34.97,34.88,34.91,261200.0,28.4761,28.4761,28.4028,28.4273,261200.0
2013-03-15 15:00:00,34.91,34.91,34.88,34.9,183600.0,28.4273,28.4273,28.4028,28.4191,183600.0
2013-03-15 15:10:00,34.9,34.98,34.88,34.95,188900.0,28.4191,28.4843,28.4028,28.4598,188900.0
2013-03-15 15:20:00,34.94,34.97,34.89,34.9,265100.0,28.4517,28.4761,28.411,28.4191,265100.0
2013-03-15 15:30:00,34.9,35.03,34.85,35.02,305700.0,28.4191,28.525,28.3784,28.5168,305700.0
2013-03-15 15:40:00,35.02,35.13,35.01,35.05,381100.0,28.5168,28.6064,28.5087,28.5413,381100.0
2013-03-15 15:50:00,35.05,35.06,34.94,34.95,791100.0,28.5413,28.5494,28.4517,28.4598,791100.0
2013-03-18 09:30:00,33.91,34.13,33.76,34.11,610800.0,27.613,27.7921,27.4908,27.7758,610800.0
2013-03-18 09:40:00,34.1,34.41,34.1,34.38,523500.0,27.7677,28.0201,27.7677,27.9957,523500.0
2013-03-18 09:50:00,34.38,34.5,34.26,34.5,305400.0,27.9957,28.0934,27.898,28.0934,305400.0
2013-03-18 10:00:00,34.5,34.5,34.2,34.32,254500.0,28.0934,28.0934,27.8491,27.9468,254500.0
2013-03-18 10:10:00,34.32,34.48,34.32,34.35,185900.0,27.9468,28.0771,27.9468,27.9713,185900.0
2013-03-18 10:20:00,34.34,34.44,34.3,34.38,291100.0,27.9631,28.0445,27.9305,27.9957,291100.0
2013-03-18 10:30:00,34.39,34.45,34.33,34.41,184600.0,28.0038,28.0527,27.955,28.0201,184600.0
2013-03-18 10:40:00,34.4,34.41,34.29,34.36,158600.0,28.012,28.0201,27.9224,27.9794,158600.0
2013-03-18 10:50:00,34.37,34.39,34.26,34.26,165100.0,27.9875,28.0038,27.898,27.898,165100.0
2013-03-18 11:00:00,34.26,34.3,34.2,34.24,216600.0,27.898,27.9305,27.8491,27.8817,216600.0
2013-03-18 11:10:00,34.24,34.28,34.21,34.25,287300.0,27.8817,27.9143,27.8573,27.8898,287300.0
2013-03-18 11:20:00,34.25,34.27,34.14,34.16,396000.0,27.8898,27.9061,27.8002,27.8165,396000.0
2013-03-18 11:30:00,34.17,34.28,34.14,34.22,204700.0,27.8247,27.9143,27.8002,27.8654,204700.0
2013-03-18 11:40:00,34.22,34.27,34.18,34.24,145800.0,27.8654,27.9061,27.8328,27.8817,145800.0
2013-03-18 11:50:00,34.25,34.25,34.21,34.22,64600.0,27.8898,27.8898,27.8573,27.8654,64600.0
2013-03-18 12:00:00,34.23,34.26,34.18,34.23,148300.0,27.8735,27.898,27.8328,27.8735,148300.0
2013-03-18 12:10:00,34.23,34.26,34.21,34.21,83800.0,27.8735,27.898,27.8573,27.8573,83800.0
2013-03-18 12:20:00,34.21,34.22,34.14,34.14,135700.0,27.8573,27.8654,27.8002,27.8002,135700.0
2013-03-18 12:30:00,34.15,34.23,34.12,34.23,140600.0,27.8084,27.8735,27.784,27.8735,140600.0
2013-03-18 12:40:00,34.23,34.24,34.19,34.21,112900.0,27.8735,27.8817,27.841,27.8573,112900.0
2013-03-18 12:50:00,34.21,34.27,34.2,34.23,139800.0,27.8573,27.9061,27.8491,27.8735,139800.0
2013-03-18 13:00:00,34.23,34.23,34.2,34.22,24800.0,27.8735,27.8735,27.8491,27.8654,24800.0
2013-03-18 13:10:00,34.21,34.28,34.21,34.25,149200.0,27.8573,27.9143,27.8573,27.8898,149200.0
2013-03-18 13:20:00,34.25,34.3,34.24,34.25,171000.0,27.8898,27.9305,27.8817,27.8898,171000.0
2013-03-18 13:30:00,34.25,34.27,34.19,34.23,80000.0,27.8898,27.9061,27.841,27.8735,80000.0
2013-03-18 13:40:00,34.23,34.23,34.18,34.18,68400.0,27.8735,27.8735,27.8328,27.8328,68400.0
2013-03-18 13:50:00,34.19,34.19,34.14,34.16,82700.0,27.841,27.841,27.8002,27.8165,82700.0
2013-03-18 14:00:00,34.17,34.24,34.16,34.17,143500.0,27.8247,27.8817,27.8165,27.8247,143500.0
2013-03-18 14:10:00,34.16,34.2,34.14,34.17,488000.0,27.8165,27.8491,27.8002,27.8247,488000.0
2013-03-18 14:20:00,34.17,34.2,34.14,34.17,97400.0,27.8247,27.8491,27.8002,27.8247,97400.0
2013-03-18 14:30:00,34.17,34.17,34.08,34.08,93400.0,27.8247,27.8247,27.7514,27.7514,93400.0
2013-03-18 14:40:00,34.09,34.11,34.02,34.06,287700.0,27.7595,27.7758,27.7025,27.7351,287700.0
2013-03-18 14:50:00,34.05,34.05,33.94,33.96,158800.0,27.727,27.727,27.6374,27.6537,158800.0
2013-03-18 15:00:00,33.96,34.03,33.95,33.99,136600.0,27.6537,27.7107,27.6455,27.6781,136600.0
2013-03-18 15:10:00,33.99,34.15,33.98,34.08,228200.0,27.6781,27.8084,27.67,27.7514,228200.0
2013-03-18 15:20:00,34.07,34.15,34.02,34.06,360800.0,27.7432,27.8084,27.7025,27.7351,360800.0
2013-03-18 15:30:00,34.06,34.07,33.94,33.99,200700.0,27.7351,27.7432,27.6374,27.6781,200700.0
2013-03-18 15:40:00,33.99,34.02,33.92,33.95,332600.0,27.6781,27.7025,27.6211,27.6455,332600.0
2013-03-18 15:50:00,33.96,33.96,33.9,33.92,491800.0,27.6537,27.6537,27.6048,27.6211,491800.0
2013-03-19 09:30:00,33.75,33.83,33.64,33.65,399300.0,27.4827,27.5478,27.3931,27.4012,399300.0
2013-03-19 09:40:00,33.66,33.69,33.61,33.64,154400.0,27.4094,27.4338,27.3687,27.3931,154400.0
2013-03-19 09:50:00,33.65,33.67,33.56,33.58,178600.0,27.4012,27.4175,27.328,27.3442,178600.0
2013-03-19 10:00:00,33.59,33.63,33.53,33.62,191000.0,27.3524,27.385,27.3035,27.3768,191000.0
2013-03-19 10:10:00,33.62,33.65,33.57,33.59,131100.0,27.3768,27.4012,27.3361,27.3524,131100.0
2013-03-19 10:20:00,33.58,33.59,33.43,33.48,210500.0,27.3442,27.3524,27.2221,27.2628,210500.0
2013-03-19 10:30:00,33.48,33.48,33.39,33.43,259900.0,27.2628,27.2628,27.1895,27.2221,259900.0
2013-03-19 10:40:00,33.43,33.44,33.3,33.33,153500.0,27.2221,27.2302,27.1162,27.1407,153500.0
2013-03-19 10:50:00,33.32,33.46,33.32,33.43,159000.0,27.1325,27.2465,27.1325,27.2221,159000.0
2013-03-19 11:00:00,33.44,33.44,33.34,33.37,162500.0,27.2302,27.2302,27.1488,27.1732,162500.0
2013-03-19 11:10:00,33.37,33.43,33.37,33.4,136400.0,27.1732,27.2221,27.1732,27.1977,136400.0
2013-03-19 11:20:00,33.39,33.44,33.37,33.38,152100.0,27.1895,27.2302,27.1732,27.1814,152100.0
2013-03-19 11:30:00,33.38,33.59,33.37,33.57,451900.0,27.1814,27.3524,27.1732,27.3361,451900.0
2013-03-19 11:40:00,33.57,33.63,33.44,33.45,433100.0,27.3361,27.385,27.2302,27.2384,433100.0
2013-03-19 11:50:00,33.45,33.45,33.28,33.31,208900.0,27.2384,27.2384,27.0999,27.1244,208900.0
2013-03-19 12:00:00,33.31,33.32,33.28,33.28,91600.0,27.1244,27.1325,27.0999,27.0999,91600.0
2013-03-19 12:10:00,33.28,33.28,33.2,33.23,150600.0,27.0999,27.0999,27.0348,27.0592,150600.0
2013-03-19 12:20:00,33.24,33.31,33.23,33.28,185700.0,27.0674,27.1244,27.0592,27.0999,185700.0
2013-03-19 12:30:00,33.28,33.28,33.23,33.25,87700.0,27.0999,27.0999,27.0592,27.0755,87700.0
2013-03-19 12:40:00,33.25,33.29,33.23,33.23,86300.0,27.0755,27.1081,27.0592,27.0592,86300.0
2013-03-19 12:50:00,33.23,33.24,33.16,33.23,131900.0,27.0592,27.0674,27.0022,27.0592,131900.0
2013-03-19 13:00:00,33.23,33.27,33.21,33.25,111100.0,27.0592,27.0918,27.0429,27.0755,111100.0
2013-03-19 13:10:00,33.25,33.3,33.23,33.26,188300.0,27.0755,27.1162,27.0592,27.0837,188300.0
2013-03-19 13:20:00,33.26,33.26,33.18,33.21,98000.0,27.0837,27.0837,27.0185,27.0429,98000.0
2013-03-19 13:30:00,33.2,33.25,33.1,33.16,278900.0,27.0348,27.0755,26.9534,27.0022,278900.0
2013-03-19 13:40:00,33.16,33.19,33.14,33.18,78900.0,27.0022,27.0267,26.9859,27.0185,78900.0
2013-03-19 13:50:00,33.18,33.3,33.17,33.2,202100.0,27.0185,27.1162,27.0104,27.0348,202100.0
2013-03-19 14:00:00,33.2,33.32,33.19,33.3,128700.0,27.0348,27.1325,27.0267,27.1162,128700.0
2013-03-19 14:10:00,33.29,33.33,33.19,33.23,321200.0,27.1081,27.1407,27.0267,27.0592,321200.0
2013-03-19 14:20:00,33.22,33.32,33.22,33.3,138700.0,27.0511,27.1325,27.0511,27.1162,138700.0
2013-03-19 14:30:00,33.32,33.36,33.2,33.35,426900.0,27.1325,27.1651,27.0348,27.157,426900.0
2013-03-19 14:40:00,33.36,33.4,33.25,33.25,196300.0,27.1651,27.1977,27.0755,27.0755,196300.0
2013-03-19 14:50:00,33.25,33.28,33.2,33.2,128200.0,27.0755,27.0999,27.0348,27.0348,128200.0
2013-03-19 15:00:00,33.21,33.35,33.2,33.23,293700.0,27.0429,27.157,27.0348,27.0592,293700.0
2013-03-19 15:10:00,33.23,33.43,33.23,33.34,145900.0,27.0592,27.2221,27.0592,27.1488,145900.0
2013-03-19 15:20:00,33.33,33.34,33.27,33.33,132900.0,27.1407,27.1488,27.0918,27.1407,132900.0
2013-03-19 15:30:00,33.33,33.34,33.23,33.31,205500.0,27.1407,27.1488,27.0592,27.1244,205500.0
2013-03-19 15:40:00,33.3,33.33,33.24,33.24,346500.0,27.1162,27.1407,27.0674,27.0674,346500.0
2013-03-19 15:50:00,33.24,33.31,33.19,33.22,734800.0,27.0674,27.1244,27.0267,27.0511,734800.0
2013-03-20 09:30:00,33.55,33.66,33.5,33.57,142900.0,27.3198,27.4094,27.2791,27.3361,142900.0
2013-03-20 09:40:00,33.58,33.65,33.55,33.64,179200.0,27.3442,27.4012,27.3198,27.3931,179200.0
2013-03-20 09:50:00,33.65,33.78,33.64,33.76,189100.0,27.4012,27.5071,27.3931,27.4908,189100.0
2013-03-20 10:00:00,33.76,33.77,33.62,33.64,107400.0,27.4908,27.499,27.3768,27.3931,107400.0
2013-03-20 10:10:00,33.65,33.71,33.64,33.67,112200.0,27.4012,27.4501,27.3931,27.4175,112200.0
2013-03-20 10:20:00,33.67,33.69,33.65,33.66,74800.0,27.4175,27.4338,27.4012,27.4094,74800.0
2013-03-20 10:30:00,33.66,33.66,33.47,33.47,120600.0,27.4094,27.4094,27.2547,27.2547,120600.0
2013-03-20 10:40:00,33.46,33.51,33.44,33.44,113300.0,27.2465,27.2872,27.2302,27.2302,113300.0
2013-03-20 10:50:00,33.44,33.57,33.4,33.57,145400.0,27.2302,27.3361,27.1977,27.3361,145400.0
2013-03-20 11:00:00,33.57,33.63,33.56,33.63,97600.0,27.3361,27.385,27.328,27.385,97600.0
2013-03-20 11:10:00,33.63,33.64,33.58,33.59,102200.0,27.385,27.3931,27.3442,27.3524,102200.0
2013-03-20 11:20:00,33.6,33.66,33.57,33.64,100800.0,27.3605,27.4094,27.3361,27.3931,100800.0
2013-03-20 11:30:00,33.65,33.66,33.55,33.55,110100.0,27.4012,27.4094,27.3198,27.3198,110100.0
2013-03-20 11:40:00,33.55,33.58,33.5,33.55,142600.0,27.3198,27.3442,27.2791,27.3198,142600.0
2013-03-20 11:50:00,33.55,33.58,33.54,33.57,107500.0,27.3198,27.3442,27.3117,27.3361,107500.0
2013-03-20 12:00:00,33.57,33.58,33.5,33.52,48800.0,27.3361,27.3442,27.2791,27.2954,48800.0
2013-03-20 12:10:00,33.52,33.54,33.49,33.5,59500.0,27.2954,27.3117,27.271,27.2791,59500.0
2013-03-20 12:20:00,33.51,33.52,33.47,33.5,53500.0,27.2872,27.2954,27.2547,27.2791,53500.0
2013-03-20 12:30:00,33.51,33.53,33.47,33.51,48700.0,27.2872,27.3035,27.2547,27.2872,48700.0
2013-03-20 12:40:00,33.51,33.62,33.51,33.59,76800.0,27.2872,27.3768,27.2872,27.3524,76800.0
2013-03-20 12:50:00,33.59,33.66,33.58,33.65,91300.0,27.3524,27.4094,27.3442,27.4012,91300.0
2013-03-20 13:00:00,33.65,33.69,33.64,33.66,131200.0,27.4012,27.4338,27.3931,27.4094,131200.0
2013-03-20 13:10:00,33.65,33.66,33.59,33.61,52500.0,27.4012,27.4094,27.3524,27.3687,52500.0
2013-03-20 13:20:00,33.61,33.63,33.59,33.59,34300.0,27.3687,27.385,27.3524,27.3524,34300.0
2013-03-20 13:30:00,33.58,33.6,33.56,33.57,26000.0,27.3442,27.3605,27.328,27.3361,26000.0
2013-03-20 13:40:00,33.57,33.62,33.57,33.61,36200.0,27.3361,27.3768,27.3361,27.3687,36200.0
2013-03-20 13:50:00,33.6,33.6,33.55,33.57,40400.0,27.3605,27.3605,27.3198,27.3361,40400.0
2013-03-20 14:00:00,33.56,33.61,33.52,33.54,57300.0,27.328,27.3687,27.2954,27.3117,57300.0
2013-03-20 14:10:00,33.53,33.61,33.53,33.56,39700.0,27.3035,27.3687,27.3035,27.328,39700.0
2013-03-20 14:20:00,33.56,33.68,33.54,33.63,86600.0,27.328,27.4257,27.3117,27.385,86600.0
2013-03-20 14:30:00,33.64,33.65,33.59,33.6,101900.0,27.3931,27.4012,27.3524,27.3605,101900.0
2013-03-20 14:40:00,33.6,33.65,33.57,33.57,77800.0,27.3605,27.4012,27.3361,27.3361,77800.0
2013-03-20 14:50:00,33.57,33.63,33.56,33.61,60800.0,27.3361,27.385,27.328,27.3687,60800.0
2013-03-20 15:00:00,33.62,33.66,33.58,33.64,125200.0,27.3768,27.4094,27.3442,27.3931,125200.0
2013-03-20 15:10:00,33.64,33.66,33.61,33.63,56900.0,27.3931,27.4094,27.3687,27.385,56900.0
2013-03-20 15:20:00,33.63,33.64,33.6,33.61,63900.0,27.385,27.3931,27.3605,27.3687,63900.0
2013-03-20 15:30:00,33.61,33.68,33.59,33.68,95800.0,27.3687,27.4257,27.3524,27.4257,95800.0
2013-03-20 15:40:00,33.68,33.73,33.68,33.7,171800.0,27.4257,27.4664,27.4257,27.442,171800.0
2013-03-20 15:50:00,33.7,33.71,33.61,33.65,334100.0,27.442,27.4501,27.3687,27.4012,334100.0
2013-03-21 09:30:00,33.18,33.3,33.08,33.19,336400.0,27.0185,27.1162,26.9371,27.0267,336400.0
2013-03-21 09:40:00,33.19,33.23,33.15,33.17,202200.0,27.0267,27.0592,26.9941,27.0104,202200.0
2013-03-21 09:50:00,33.17,33.34,33.16,33.31,164900.0,27.0104,27.1488,27.0022,27.1244,164900.0
2013-03-21 10:00:00,33.31,33.33,33.25,33.29,95700.0,27.1244,27.1407,27.0755,27.1081,95700.0
2013-03-21 10:10:00,33.29,33.35,33.27,33.33,130700.0,27.1081,27.157,27.0918,27.1407,130700.0
2013-03-21 10:20:00,33.33,33.4,33.3,33.39,118000.0,27.1407,27.1977,27.1162,27.1895,118000.0
2013-03-21 10:30:00,33.38,33.39,33.27,33.29,112700.0,27.1814,27.1895,27.0918,27.1081,112700.0
2013-03-21 10:40:00,33.29,33.37,33.29,33.31,70400.0,27.1081,27.1732,27.1081,27.1244,70400.0
2013-03-21 10:50:00,33.31,33.35,33.26,33.34,63500.0,27.1244,27.157,27.0837,27.1488,63500.0
2013-03-21 11:00:00,33.34,33.47,33.3,33.46,169300.0,27.1488,27.2547,27.1162,27.2465,169300.0
2013-03-21 11:10:00,33.46,33.56,33.45,33.55,91500.0,27.2465,27.328,27.2384,27.3198,91500.0
2013-03-21 11:20:00,33.56,33.61,33.52,33.57,87400.0,27.328,27.3687,27.2954,27.3361,87400.0
2013-03-21 11:30:00,33.58,33.65,33.55,33.63,138900.0,27.3442,27.4012,27.3198,27.385,138900.0
2013-03-21 11:40:00,33.63,33.7,33.59,33.6,138500.0,27.385,27.442,27.3524,27.3605,138500.0
2013-03-21 11:50:00,33.6,33.72,33.6,33.65,213000.0,27.3605,27.4582,27.3605,27.4012,213000.0
2013-03-21 12:00:00,33.66,33.66,33.58,33.58,91700.0,27.4094,27.4094,27.3442,27.3442,91700.0
2013-03-21 12:10:00,33.58,33.66,33.55,33.58,135100.0,27.3442,27.4094,27.3198,27.3442,135100.0
2013-03-21 12:20:00,33.58,33.59,33.5,33.53,82300.0,27.3442,27.3524,27.2791,27.3035,82300.0
2013-03-21 12:30:00,33.54,33.6,33.54,33.6,73100.0,27.3117,27.3605,27.3117,27.3605,73100.0
2013-03-21 12:40:00,33.6,33.64,33.58,33.64,83500.0,27.3605,27.3931,27.3442,27.3931,83500.0
2013-03-21 12:50:00,33.63,33.66,33.61,33.65,68700.0,27.385,27.4094,27.3687,27.4012,68700.0
2013-03-21 13:00:00,33.65,33.69,33.61,33.69,112500.0,27.4012,27.4338,27.3687,27.4338,112500.0
2013-03-21 13:10:00,33.69,33.74,33.56,33.56,152800.0,27.4338,27.4745,27.328,27.328,152800.0
2013-03-21 13:20:00,33.56,33.64,33.54,33.6,126100.0,27.328,27.3931,27.3117,27.3605,126100.0
2013-03-21 13:30:00,33.6,33.66,33.54,33.66,169500.0,27.3605,27.4094,27.3117,27.4094,169500.0
2013-03-21 13:40:00,33.65,33.67,33.55,33.6,111600.0,27.4012,27.4175,27.3198,27.3605,111600.0
2013-03-21 13:50:00,33.59,33.61,33.57,33.6,85500.0,27.3524,27.3687,27.3361,27.3605,85500.0
2013-03-21 14:00:00,33.6,33.61,33.5,33.55,91900.0,27.3605,27.3687,27.2791,27.3198,91900.0
2013-03-21 14:10:00,33.56,33.67,33.53,33.65,119900.0,27.328,27.4175,27.3035,27.4012,119900.0
2013-03-21 14:20:00,33.65,33.73,33.62,33.71,160400.0,27.4012,27.4664,27.3768,27.4501,160400.0
2013-03-21 14:30:00,33.71,33.88,33.69,33.78,397200.0,27.4501,27.5885,27.4338,27.5071,397200.0
2013-03-21 14:40:00,33.78,33.79,33.72,33.75,119000.0,27.5071,27.5152,27.4582,27.4827,119000.0
2013-03-21 14:50:00,33.75,33.79,33.71,33.78,147100.0,27.4827,27.5152,27.4501,27.5071,147100.0
2013-03-21 15:00:00,33.79,33.81,33.76,33.8,149400.0,27.5152,27.5315,27.4908,27.5234,149400.0
2013-03-21 15:10:00,33.8,33.8,33.67,33.7,177800.0,27.5234,27.5234,27.4175,27.442,177800.0
2013-03-21 15:20:00,33.69,33.76,33.68,33.75,106800.0,27.4338,27.4908,27.4257,27.4827,106800.0
2013-03-21 15:30:00,33.75,33.76,33.69,33.71,167300.0,27.4827,27.4908,27.4338,27.4501,167300.0
2013-03-21 15:40:00,33.71,33.72,33.61,33.66,228300.0,27.4501,27.4582,27.3687,27.4094,228300.0
2013-03-21 15:50:00,33.66,33.66,33.59,33.63,424900.0,27.4094,27.4094,27.3524,27.385,424900.0
2013-03-22 09:30:00,33.46,33.59,33.46,33.59,312800.0,27.2465,27.3524,27.2465,27.3524,312800.0
2013-03-22 09:40:00,33.58,33.59,33.5,33.55,165300.0,27.3442,27.3524,27.2791,27.3198,165300.0
2013-03-22 09:50:00,33.54,33.71,33.5,33.69,181500.0,27.3117,27.4501,27.2791,27.4338,181500.0
2013-03-22 10:00:00,33.68,33.7,33.62,33.68,377500.0,27.4257,27.442,27.3768,27.4257,377500.0
2013-03-22 10:10:00,33.69,33.72,33.65,33.67,146300.0,27.4338,27.4582,27.4012,27.4175,146300.0
2013-03-22 10:20:00,33.68,33.94,33.68,33.9,490100.0,27.4257,27.6374,27.4257,27.6048,490100.0
2013-03-22 10:30:00,33.89,33.95,33.39,33.92,365300.0,27.5967,27.6455,27.1895,27.6211,365300.0
2013-03-22 10:40:00,33.93,34.03,33.88,33.98,222700.0,27.6292,27.7107,27.5885,27.67,222700.0
2013-03-22 10:50:00,33.99,34.02,33.96,33.97,127700.0,27.6781,27.7025,27.6537,27.6618,127700.0
2013-03-22 11:00:00,33.96,34.1,33.96,34.09,209300.0,27.6537,27.7677,27.6537,27.7595,209300.0
2013-03-22 11:10:00,34.09,34.15,34.03,34.1,176700.0,27.7595,27.8084,27.7107,27.7677,176700.0
2013-03-22 11:20:00,34.09,34.16,34.08,34.12,156500.0,27.7595,27.8165,27.7514,27.784,156500.0
2013-03-22 11:30:00,34.12,34.13,34.01,34.02,122200.0,27.784,27.7921,27.6944,27.7025,122200.0
2013-03-22 11:40:00,34.03,34.06,34.01,34.05,96200.0,27.7107,27.7351,27.6944,27.727,96200.0
2013-03-22 11:50:00,34.06,34.09,33.97,33.98,109200.0,27.7351,27.7595,27.6618,27.67,109200.0
2013-03-22 12:00:00,33.97,34.02,33.96,33.99,112200.0,27.6618,27.7025,27.6537,27.6781,112200.0
2013-03-22 12:10:00,33.98,34.04,33.97,34.02,226500.0,27.67,27.7188,27.6618,27.7025,226500.0
2013-03-22 12:20:00,34.01,34.02,33.95,33.97,144800.0,27.6944,27.7025,27.6455,27.6618,144800.0
2013-03-22 12:30:00,33.97,34.02,33.95,33.98,112100.0,27.6618,27.7025,27.6455,27.67,112100.0
2013-03-22 12:40:00,33.98,33.99,33.93,33.93,62600.0,27.67,27.6781,27.6292,27.6292,62600.0
2013-03-22 12:50:00,33.93,33.99,33.93,33.95,94800.0,27.6292,27.6781,27.6292,27.6455,94800.0
2013-03-22 13:00:00,33.95,34.0,33.92,34.0,88700.0,27.6455,27.6862,27.6211,27.6862,88700.0
2013-03-22 13:10:00,34.0,34.03,33.97,34.0,65900.0,27.6862,27.7107,27.6618,27.6862,65900.0
2013-03-22 13:20:00,34.0,34.04,33.98,34.03,73000.0,27.6862,27.7188,27.67,27.7107,73000.0
2013-03-22 13:30:00,34.03,34.05,33.95,33.95,46100.0,27.7107,27.727,27.6455,27.6455,46100.0
2013-03-22 13:40:00,33.96,34.02,33.93,33.99,141700.0,27.6537,27.7025,27.6292,27.6781,141700.0
2013-03-22 13:50:00,33.98,34.02,33.97,34.0,60700.0,27.67,27.7025,27.6618,27.6862,60700.0
2013-03-22 14:00:00,33.99,34.01,33.97,33.98,60000.0,27.6781,27.6944,27.6618,27.67,60000.0
2013-03-22 14:10:00,33.98,34.04,33.98,34.01,74900.0,27.67,27.7188,27.67,27.6944,74900.0
2013-03-22 14:20:00,34.01,34.03,34.0,34.01,46500.0,27.6944,27.7107,27.6862,27.6944,46500.0
2013-03-22 14:30:00,34.0,34.05,34.0,34.04,132200.0,27.6862,27.727,27.6862,27.7188,132200.0
2013-03-22 14:40:00,34.04,34.09,34.02,34.02,65200.0,27.7188,27.7595,27.7025,27.7025,65200.0
2013-03-22 14:50:00,34.02,34.1,34.02,34.1,188900.0,27.7025,27.7677,27.7025,27.7677,188900.0
2013-03-22 15:00:00,34.1,34.1,34.0,34.01,89900.0,27.7677,27.7677,27.6862,27.6944,89900.0
2013-03-22 15:10:00,34.01,34.04,34.0,34.01,156400.0,27.6944,27.7188,27.6862,27.6944,156400.0
2013-03-22 15:20:00,34.0,34.01,33.99,34.01,142900.0,27.6862,27.6944,27.6781,27.6944,142900.0
2013-03-22 15:30:00,34.0,34.04,34.0,34.02,174700.0,27.6862,27.7188,27.6862,27.7025,174700.0
2013-03-22 15:40:00,34.01,34.02,33.98,34.01,227200.0,27.6944,27.7025,27.67,27.6944,227200.0
2013-03-22 15:50:00,34.01,34.05,34.0,34.05,439800.0,27.6944,27.727,27.6862,27.727,439800.0
2013-03-25 09:30:00,34.0,34.05,33.95,34.01,213500.0,27.6862,27.727,27.6455,27.6944,213500.0
2013-03-25 09:40:00,34.0,34.18,34.0,34.18,230700.0,27.6862,27.8328,27.6862,27.8328,230700.0
2013-03-25 09:50:00,34.18,34.19,33.98,34.07,230700.0,27.8328,27.841,27.67,27.7432,230700.0
2013-03-25 10:00:00,34.07,34.18,34.07,34.16,188300.0,27.7432,27.8328,27.7432,27.8165,188300.0
2013-03-25 10:10:00,34.17,34.18,34.07,34.11,170000.0,27.8247,27.8328,27.7432,27.7758,170000.0
2013-03-25 10:20:00,34.11,34.11,33.91,33.91,160400.0,27.7758,27.7758,27.613,27.613,160400.0
2013-03-25 10:30:00,33.91,33.94,33.85,33.86,193400.0,27.613,27.6374,27.5641,27.5722,193400.0
2013-03-25 10:40:00,33.85,33.87,33.63,33.71,183600.0,27.5641,27.5804,27.385,27.4501,183600.0
2013-03-25 10:50:00,33.71,33.73,33.64,33.66,160700.0,27.4501,27.4664,27.3931,27.4094,160700.0
2013-03-25 11:00:00,33.65,33.75,33.61,33.67,196300.0,27.4012,27.4827,27.3687,27.4175,196300.0
2013-03-25 11:10:00,33.68,33.7,33.54,33.54,172700.0,27.4257,27.442,27.3117,27.3117,172700.0
2013-03-25 11:20:00,33.54,33.59,33.49,33.5,129100.0,27.3117,27.3524,27.271,27.2791,129100.0
2013-03-25 11:30:00,33.51,33.54,33.48,33.52,152000.0,27.2872,27.3117,27.2628,27.2954,152000.0
2013-03-25 11:40:00,33.51,33.55,33.48,33.54,147200.0,27.2872,27.3198,27.2628,27.3117,147200.0
2013-03-25 11:50:00,33.54,33.63,33.51,33.62,96500.0,27.3117,27.385,27.2872,27.3768,96500.0
2013-03-25 12:00:00,33.62,33.66,33.58,33.58,78200.0,27.3768,27.4094,27.3442,27.3442,78200.0
2013-03-25 12:10:00,33.59,33.59,33.51,33.53,88300.0,27.3524,27.3524,27.2872,27.3035,88300.0
2013-03-25 12:20:00,33.53,33.53,33.44,33.5,116500.0,27.3035,27.3035,27.2302,27.2791,116500.0
2013-03-25 12:30:00,33.5,33.54,33.43,33.43,85200.0,27.2791,27.3117,27.2221,27.2221,85200.0
2013-03-25 12:40:00,33.43,33.49,33.43,33.45,74100.0,27.2221,27.271,27.2221,27.2384,74100.0
2013-03-25 12:50:00,33.45,33.5,33.4,33.4,202600.0,27.2384,27.2791,27.1977,27.1977,202600.0
2013-03-25 13:00:00,33.4,33.47,33.35,33.37,120900.0,27.1977,27.2547,27.157,27.1732,120900.0
2013-03-25 13:10:00,33.37,33.42,33.36,33.37,66700.0,27.1732,27.214,27.1651,27.1732,66700.0
2013-03-25 13:20:00,33.37,33.48,33.37,33.47,63200.0,27.1732,27.2628,27.1732,27.2547,63200.0
2013-03-25 13:30:00,33.45,33.47,33.43,33.43,83200.0,27.2384,27.2547,27.2221,27.2221,83200.0
2013-03-25 13:40:00,33.43,33.57,33.43,33.55,107700.0,27.2221,27.3361,27.2221,27.3198,107700.0
2013-03-25 13:50:00,33.56,33.74,33.55,33.67,141000.0,27.328,27.4745,27.3198,27.4175,141000.0
2013-03-25 14:00:00,33.67,33.72,33.64,33.71,61900.0,27.4175,27.4582,27.3931,27.4501,61900.0
2013-03-25 14:10:00,33.7,33.73,33.63,33.67,42200.0,27.442,27.4664,27.385,27.4175,42200.0
2013-03-25 14:20:00,33.66,33.7,33.61,33.65,44500.0,27.4094,27.442,27.3687,27.4012,44500.0
2013-03-25 14:30:00,33.66,33.72,33.63,33.72,117900.0,27.4094,27.4582,27.385,27.4582,117900.0
2013-03-25 14:40:00,33.71,33.74,33.68,33.69,64800.0,27.4501,27.4745,27.4257,27.4338,64800.0
2013-03-25 14:50:00,33.68,33.73,33.68,33.73,96000.0,27.4257,27.4664,27.4257,27.4664,96000.0
2013-03-25 15:00:00,33.73,33.73,33.66,33.69,101300.0,27.4664,27.4664,27.4094,27.4338,101300.0
2013-03-25 15:10:00,33.69,33.72,33.65,33.65,87300.0,27.4338,27.4582,27.4012,27.4012,87300.0
2013-03-25 15:20:00,33.66,33.7,33.58,33.6,165300.0,27.4094,27.442,27.3442,27.3605,165300.0
2013-03-25 15:30:00,33.6,33.68,33.6,33.66,184600.0,27.3605,27.4257,27.3605,27.4094,184600.0
2013-03-25 15:40:00,33.67,33.69,33.57,33.57,195200.0,27.4175,27.4338,27.3361,27.3361,195200.0
2013-03-25 15:50:00,33.57,33.68,33.57,33.64,252100.0,27.3361,27.4257,27.3361,27.3931,252100.0
2013-03-26 09:30:00,33.49,33.65,33.49,33.55,240300.0,27.271,27.4012,27.271,27.3198,240300.0
2013-03-26 09:40:00,33.56,33.62,33.44,33.48,259000.0,27.328,27.3768,27.2302,27.2628,259000.0
2013-03-26 09:50:00,33.48,33.55,33.45,33.52,170000.0,27.2628,27.3198,27.2384,27.2954,170000.0
2013-03-26 10:00:00,33.53,33.55,33.44,33.55,140400.0,27.3035,27.3198,27.2302,27.3198,140400.0
2013-03-26 10:10:00,33.54,33.56,33.45,33.5,121700.0,27.3117,27.328,27.2384,27.2791,121700.0
2013-03-26 10:20:00,33.5,33.56,33.48,33.5,120100.0,27.2791,27.328,27.2628,27.2791,120100.0
2013-03-26 10:30:00,33.5,33.55,33.45,33.45,79100.0,27.2791,27.3198,27.2384,27.2384,79100.0
2013-03-26 10:40:00,33.44,33.45,33.35,33.41,119000.0,27.2302,27.2384,27.157,27.2058,119000.0
2013-03-26 10:50:00,33.41,33.52,33.41,33.49,75700.0,27.2058,27.2954,27.2058,27.271,75700.0
2013-03-26 11:00:00,33.48,33.51,33.45,33.49,67200.0,27.2628,27.2872,27.2384,27.271,67200.0
2013-03-26 11:10:00,33.49,33.49,33.43,33.47,61300.0,27.271,27.271,27.2221,27.2547,61300.0
2013-03-26 11:20:00,33.47,33.5,33.42,33.47,47400.0,27.2547,27.2791,27.214,27.2547,47400.0
2013-03-26 11:30:00,33.48,33.52,33.45,33.51,68600.0,27.2628,27.2954,27.2384,27.2872,68600.0
2013-03-26 11:40:00,33.51,33.53,33.45,33.48,39800.0,27.2872,27.3035,27.2384,27.2628,39800.0
2013-03-26 11:50:00,33.48,33.5,33.43,33.44,25200.0,27.2628,27.2791,27.2221,27.2302,25200.0
2013-03-26 12:00:00,33.44,33.49,33.43,33.47,96900.0,27.2302,27.271,27.2221,27.2547,96900.0
2013-03-26 12:10:00,33.46,33.46,33.37,33.39,46100.0,27.2465,27.2465,27.1732,27.1895,46100.0
2013-03-26 12:20:00,33.39,33.39,33.34,33.38,34400.0,27.1895,27.1895,27.1488,27.1814,34400.0
2013-03-26 12:30:00,33.39,33.44,33.37,33.42,138800.0,27.1895,27.2302,27.1732,27.214,138800.0
2013-03-26 12:40:00,33.42,33.48,33.42,33.46,28600.0,27.214,27.2628,27.214,27.2465,28600.0
2013-03-26 12:50:00,33.46,33.46,33.41,33.42,29100.0,27.2465,27.2465,27.2058,27.214,29100.0
2013-03-26 13:00:00,33.41,33.53,33.4,33.52,50900.0,27.2058,27.3035,27.1977,27.2954,50900.0
2013-03-26 13:10:00,33.53,33.57,33.52,33.55,31900.0,27.3035,27.3361,27.2954,27.3198,31900.0
2013-03-26 13:20:00,33.55,33.6,33.52,33.53,93400.0,27.3198,27.3605,27.2954,27.3035,93400.0
2013-03-26 13:30:00,33.52,33.58,33.52,33.56,35300.0,27.2954,27.3442,27.2954,27.328,35300.0
2013-03-26 13:40:00,33.57,33.62,33.54,33.62,47500.0,27.3361,27.3768,27.3117,27.3768,47500.0
2013-03-26 13:50:00,33.62,33.65,33.6,33.6,33400.0,27.3768,27.4012,27.3605,27.3605,33400.0
2013-03-26 14:00:00,33.61,33.63,33.59,33.6,48100.0,27.3687,27.385,27.3524,27.3605,48100.0
2013-03-26 14:10:00,33.59,33.66,33.59,33.66,51000.0,27.3524,27.4094,27.3524,27.4094,51000.0
2013-03-26 14:20:00,33.66,33.67,33.62,33.66,44300.0,27.4094,27.4175,27.3768,27.4094,44300.0
2013-03-26 14:30:00,33.65,33.65,33.63,33.64,35900.0,27.4012,27.4012,27.385,27.3931,35900.0
2013-03-26 14:40:00,33.63,33.65,33.63,33.65,48400.0,27.385,27.4012,27.385,27.4012,48400.0
2013-03-26 14:50:00,33.65,33.75,33.64,33.74,125500.0,27.4012,27.4827,27.3931,27.4745,125500.0
2013-03-26 15:00:00,33.74,33.78,33.73,33.75,81600.0,27.4745,27.5071,27.4664,27.4827,81600.0
2013-03-26 15:10:00,33.75,33.82,33.75,33.82,134800.0,27.4827,27.5397,27.4827,27.5397,134800.0
2013-03-26 15:20:00,33.82,33.86,33.8,33.82,140500.0,27.5397,27.5722,27.5234,27.5397,140500.0
2013-03-26 15:30:00,33.82,33.9,33.82,33.86,338200.0,27.5397,27.6048,27.5397,27.5722,338200.0
2013-03-26 15:40:00,33.86,33.86,33.81,33.84,133500.0,27.5722,27.5722,27.5315,27.556,133500.0
2013-03-26 15:50:00,33.84,33.84,33.73,33.78,307800.0,27.556,27.556,27.4664,27.5071,307800.0
2013-03-27 09:30:00,33.41,33.46,33.33,33.44,289900.0,27.2058,27.2465,27.1407,27.2302,289900.0
2013-03-27 09:40:00,33.43,33.51,33.39,33.5,160700.0,27.2221,27.2872,27.1895,27.2791,160700.0
2013-03-27 09:50:00,33.51,33.59,33.48,33.53,141600.0,27.2872,27.3524,27.2628,27.3035,141600.0
2013-03-27 10:00:00,33.53,33.58,33.46,33.58,103500.0,27.3035,27.3442,27.2465,27.3442,103500.0
2013-03-27 10:10:00,33.58,33.6,33.53,33.59,91700.0,27.3442,27.3605,27.3035,27.3524,91700.0
2013-03-27 10:20:00,33.59,33.61,33.55,33.59,85400.0,27.3524,27.3687,27.3198,27.3524,85400.0
2013-03-27 10:30:00,33.59,33.63,33.57,33.61,238900.0,27.3524,27.385,27.3361,27.3687,238900.0
2013-03-27 10:40:00,33.61,33.63,33.53,33.56,116700.0,27.3687,27.385,27.3035,27.328,116700.0
2013-03-27 10:50:00,33.55,33.55,33.47,33.49,68000.0,27.3198,27.3198,27.2547,27.271,68000.0
2013-03-27 11:00:00,33.5,33.55,33.48,33.53,58500.0,27.2791,27.3198,27.2628,27.3035,58500.0
2013-03-27 11:10:00,33.53,33.63,33.53,33.61,118200.0,27.3035,27.385,27.3035,27.3687,118200.0
2013-03-27 11:20:00,33.61,33.64,33.55,33.64,100900.0,27.3687,27.3931,27.3198,27.3931,100900.0
2013-03-27 11:30:00,33.64,33.7,33.63,33.67,70300.0,27.3931,27.442,27.385,27.4175,70300.0
2013-03-27 11:40:00,33.67,33.69,33.65,33.65,34600.0,27.4175,27.4338,27.4012,27.4012,34600.0
2013-03-27 11:50:00,33.65,33.7,33.61,33.62,80900.0,27.4012,27.442,27.3687,27.3768,80900.0
2013-03-27 12:00:00,33.62,33.65,33.57,33.58,121200.0,27.3768,27.4012,27.3361,27.3442,121200.0
2013-03-27 12:10:00,33.58,33.6,33.55,33.57,81900.0,27.3442,27.3605,27.3198,27.3361,81900.0
2013-03-27 12:20:00,33.56,33.6,33.54,33.54,74800.0,27.328,27.3605,27.3117,27.3117,74800.0
2013-03-27 12:30:00,33.54,33.61,33.52,33.61,46900.0,27.3117,27.3687,27.2954,27.3687,46900.0
2013-03-27 12:40:00,33.61,33.61,33.54,33.56,47800.0,27.3687,27.3687,27.3117,27.328,47800.0
2013-03-27 12:50:00,33.56,33.6,33.55,33.59,27900.0,27.328,27.3605,27.3198,27.3524,27900.0
2013-03-27 13:00:00,33.58,33.59,33.56,33.58,31500.0,27.3442,27.3524,27.328,27.3442,31500.0
2013-03-27 13:10:00,33.57,33.6,33.56,33.59,48800.0,27.3361,27.3605,27.328,27.3524,48800.0
2013-03-27 13:20:00,33.59,33.59,33.55,33.58,48700.0,27.3524,27.3524,27.3198,27.3442,48700.0
2013-03-27 13:30:00,33.59,33.59,33.53,33.53,99800.0,27.3524,27.3524,27.3035,27.3035,99800.0
2013-03-27 13:40:00,33.53,33.54,33.51,33.51,52500.0,27.3035,27.3117,27.2872,27.2872,52500.0
2013-03-27 13:50:00,33.5,33.53,33.5,33.52,43600.0,27.2791,27.3035,27.2791,27.2954,43600.0
2013-03-27 14:00:00,33.52,33.59,33.51,33.58,49400.0,27.2954,27.3524,27.2872,27.3442,49400.0
2013-03-27 14:10:00,33.57,33.59,33.56,33.56,49100.0,27.3361,27.3524,27.328,27.328,49100.0
2013-03-27 14:20:00,33.56,33.61,33.56,33.6,48700.0,27.328,27.3687,27.328,27.3605,48700.0
2013-03-27 14:30:00,33.59,33.63,33.57,33.63,52300.0,27.3524,27.385,27.3361,27.385,52300.0
2013-03-27 14:40:00,33.62,33.67,33.61,33.64,74900.0,27.3768,27.4175,27.3687,27.3931,74900.0
2013-03-27 14:50:00,33.64,33.67,33.62,33.66,55100.0,27.3931,27.4175,27.3768,27.4094,55100.0
2013-03-27 15:00:00,33.67,33.67,33.62,33.62,82100.0,27.4175,27.4175,27.3768,27.3768,82100.0
2013-03-27 15:10:00,33.62,33.64,33.57,33.61,93300.0,27.3768,27.3931,27.3361,27.3687,93300.0
2013-03-27 15:20:00,33.61,33.67,33.6,33.66,56000.0,27.3687,27.4175,27.3605,27.4094,56000.0
2013-03-27 15:30:00,33.65,33.68,33.62,33.67,103600.0,27.4012,27.4257,27.3768,27.4175,103600.0
2013-03-27 15:40:00,33.67,33.68,33.62,33.63,102500.0,27.4175,27.4257,27.3768,27.385,102500.0
2013-03-27 15:50:00,33.63,33.64,33.6,33.64,254500.0,27.385,27.3931,27.3605,27.3931,254500.0
2013-03-28 09:30:00,33.89,34.08,33.85,33.98,225300.0,27.5967,27.7514,27.5641,27.67,225300.0
2013-03-28 09:40:00,33.97,34.11,33.91,34.11,177500.0,27.6618,27.7758,27.613,27.7758,177500.0
2013-03-28 09:50:00,34.11,34.12,34.03,34.06,141900.0,27.7758,27.784,27.7107,27.7351,141900.0
2013-03-28 10:00:00,34.06,34.19,34.0,34.17,218000.0,27.7351,27.841,27.6862,27.8247,218000.0
2013-03-28 10:10:00,34.18,34.18,34.11,34.17,126300.0,27.8328,27.8328,27.7758,27.8247,126300.0
2013-03-28 10:20:00,34.17,34.25,34.17,34.21,126400.0,27.8247,27.8898,27.8247,27.8573,126400.0
2013-03-28 10:30:00,34.22,34.25,34.19,34.19,147600.0,27.8654,27.8898,27.841,27.841,147600.0
2013-03-28 10:40:00,34.2,34.3,34.16,34.26,167800.0,27.8491,27.9305,27.8165,27.898,167800.0
2013-03-28 10:50:00,34.27,34.34,34.24,34.32,208200.0,27.9061,27.9631,27.8817,27.9468,208200.0
2013-03-28 11:00:00,34.32,34.33,34.21,34.23,90300.0,27.9468,27.955,27.8573,27.8735,90300.0
2013-03-28 11:10:00,34.24,34.28,34.22,34.27,161300.0,27.8817,27.9143,27.8654,27.9061,161300.0
2013-03-28 11:20:00,34.26,34.3,34.19,34.3,145700.0,27.898,27.9305,27.841,27.9305,145700.0
2013-03-28 11:30:00,34.29,34.3,34.26,34.28,96500.0,27.9224,27.9305,27.898,27.9143,96500.0
2013-03-28 11:40:00,34.27,34.38,34.27,34.31,185200.0,27.9061,27.9957,27.9061,27.9387,185200.0
2013-03-28 11:50:00,34.32,34.32,34.26,34.27,58200.0,27.9468,27.9468,27.898,27.9061,58200.0
2013-03-28 12:00:00,34.26,34.28,34.23,34.26,101900.0,27.898,27.9143,27.8735,27.898,101900.0
2013-03-28 12:10:00,34.27,34.28,34.19,34.25,129900.0,27.9061,27.9143,27.841,27.8898,129900.0
2013-03-28 12:20:00,34.25,34.29,34.2,34.23,133800.0,27.8898,27.9224,27.8491,27.8735,133800.0
2013-03-28 12:30:00,34.22,34.32,34.2,34.3,54800.0,27.8654,27.9468,27.8491,27.9305,54800.0
2013-03-28 12:40:00,34.3,34.32,34.27,34.31,40000.0,27.9305,27.9468,27.9061,27.9387,40000.0
2013-03-28 12:50:00,34.3,34.3,34.27,34.29,24800.0,27.9305,27.9305,27.9061,27.9224,24800.0
2013-03-28 13:00:00,34.29,34.29,34.23,34.24,34500.0,27.9224,27.9224,27.8735,27.8817,34500.0
2013-03-28 13:10:00,34.24,34.3,34.23,34.27,40800.0,27.8817,27.9305,27.8735,27.9061,40800.0
2013-03-28 13:20:00,34.27,34.31,34.27,34.3,35000.0,27.9061,27.9387,27.9061,27.9305,35000.0
2013-03-28 13:30:00,34.29,34.3,34.23,34.26,40800.0,27.9224,27.9305,27.8735,27.898,40800.0
2013-03-28 13:40:00,34.27,34.35,34.27,34.35,91000.0,27.9061,27.9713,27.9061,27.9713,91000.0
2013-03-28 13:50:00,34.35,34.36,34.33,34.34,36200.0,27.9713,27.9794,27.955,27.9631,36200.0
2013-03-28 14:00:00,34.35,34.37,34.33,34.36,34800.0,27.9713,27.9875,27.955,27.9794,34800.0
2013-03-28 14:10:00,34.36,34.37,34.33,34.34,52100.0,27.9794,27.9875,27.955,27.9631,52100.0
2013-03-28 14:20:00,34.35,34.4,34.34,34.38,57000.0,27.9713,28.012,27.9631,27.9957,57000.0
2013-03-28 14:30:00,34.38,34.38,34.29,34.3,61100.0,27.9957,27.9957,27.9224,27.9305,61100.0
2013-03-28 14:40:00,34.29,34.39,34.27,34.38,73300.0,27.9224,28.0038,27.9061,27.9957,73300.0
2013-03-28 14:50:00,34.38,34.4,34.36,34.39,91800.0,27.9957,28.012,27.9794,28.0038,91800.0
2013-03-28 15:00:00,34.38,34.4,34.32,34.34,111000.0,27.9957,28.012,27.9468,27.9631,111000.0
2013-03-28 15:10:00,34.34,34.34,34.28,34.28,54800.0,27.9631,27.9631,27.9143,27.9143,54800.0
2013-03-28 15:20:00,34.29,34.37,34.27,34.33,130100.0,27.9224,27.9875,27.9061,27.955,130100.0
2013-03-28 15:30:00,34.32,34.36,34.3,34.36,150600.0,27.9468,27.9794,27.9305,27.9794,150600.0
2013-03-28 15:40:00,34.35,34.38,34.29,34.3,309200.0,27.9713,27.9957,27.9224,27.9305,309200.0
2013-03-28 15:50:00,34.3,34.34,34.25,34.3,485700.0,27.9305,27.9631,27.8898,27.9305,485700.0
2013-04-01 09:30:00,34.35,34.39,34.09,34.31,108300.0,27.9713,28.0038,27.7595,27.9387,108300.0
2013-04-01 09:40:00,34.29,34.4,34.26,34.32,88500.0,27.9224,28.012,27.898,27.9468,88500.0
2013-04-01 09:50:00,34.31,34.35,34.27,34.34,54900.0,27.9387,27.9713,27.9061,27.9631,54900.0
2013-04-01 10:00:00,34.34,34.36,34.24,34.33,91100.0,27.9631,27.9794,27.8817,27.955,91100.0
2013-04-01 10:10:00,34.34,34.34,34.25,34.26,33700.0,27.9631,27.9631,27.8898,27.898,33700.0
2013-04-01 10:20:00,34.26,34.36,34.26,34.35,40900.0,27.898,27.9794,27.898,27.9713,40900.0
2013-04-01 10:30:00,34.35,34.35,34.24,34.25,81400.0,27.9713,27.9713,27.8817,27.8898,81400.0
2013-04-01 10:40:00,34.25,34.26,34.16,34.18,62400.0,27.8898,27.898,27.8165,27.8328,62400.0
2013-04-01 10:50:00,34.19,34.19,34.13,34.14,37200.0,27.841,27.841,27.7921,27.8002,37200.0
2013-04-01 11:00:00,34.14,34.14,34.08,34.12,48400.0,27.8002,27.8002,27.7514,27.784,48400.0
2013-04-01 11:10:00,34.13,34.22,34.13,34.2,80400.0,27.7921,27.8654,27.7921,27.8491,80400.0
2013-04-01 11:20:00,34.2,34.27,34.18,34.27,31700.0,27.8491,27.9061,27.8328,27.9061,31700.0
2013-04-01 11:30:00,34.26,34.3,34.23,34.26,91700.0,27.898,27.9305,27.8735,27.898,91700.0
2013-04-01 11:40:00,34.26,34.28,34.24,34.27,215900.0,27.898,27.9143,27.8817,27.9061,215900.0
2013-04-01 11:50:00,34.27,34.28,34.12,34.13,69600.0,27.9061,27.9143,27.784,27.7921,69600.0
2013-04-01 12:00:00,34.12,34.15,34.08,34.13,34600.0,27.784,27.8084,27.7514,27.7921,34600.0
2013-04-01 12:10:00,34.13,34.14,34.11,34.12,23200.0,27.7921,27.8002,27.7758,27.784,23200.0
2013-04-01 12:20:00,34.12,34.13,34.07,34.1,28000.0,27.784,27.7921,27.7432,27.7677,28000.0
2013-04-01 12:30:00,34.09,34.12,34.07,34.11,28800.0,27.7595,27.784,27.7432,27.7758,28800.0
2013-04-01 12:40:00,34.1,34.14,34.1,34.14,10900.0,27.7677,27.8002,27.7677,27.8002,10900.0
2013-04-01 12:50:00,34.14,34.18,34.14,34.18,19800.0,27.8002,27.8328,27.8002,27.8328,19800.0
2013-04-01 13:00:00,34.18,34.2,34.18,34.18,34600.0,27.8328,27.8491,27.8328,27.8328,34600.0
2013-04-01 13:10:00,34.17,34.2,34.15,34.16,45100.0,27.8247,27.8491,27.8084,27.8165,45100.0
2013-04-01 13:20:00,34.16,34.21,34.15,34.18,23700.0,27.8165,27.8573,27.8084,27.8328,23700.0
2013-04-01 13:30:00,34.18,34.2,34.15,34.2,27200.0,27.8328,27.8491,27.8084,27.8491,27200.0
2013-04-01 13:40:00,34.2,34.2,34.13,34.14,23700.0,27.8491,27.8491,27.7921,27.8002,23700.0
2013-04-01 13:50:00,34.13,34.16,34.1,34.11,92200.0,27.7921,27.8165,27.7677,27.7758,92200.0
2013-04-01 14:00:00,34.11,34.14,34.07,34.09,53400.0,27.7758,27.8002,27.7432,27.7595,53400.0
2013-04-01 14:10:00,34.09,34.09,33.98,33.99,66300.0,27.7595,27.7595,27.67,27.6781,66300.0
2013-04-01 14:20:00,33.98,34.01,33.97,33.98,50100.0,27.67,27.6944,27.6618,27.67,50100.0
2013-04-01 14:30:00,33.99,34.0,33.92,33.92,59100.0,27.6781,27.6862,27.6211,27.6211,59100.0
2013-04-01 14:40:00,33.92,33.96,33.89,33.9,176900.0,27.6211,27.6537,27.5967,27.6048,176900.0
2013-04-01 14:50:00,33.9,33.9,33.88,33.88,54700.0,27.6048,27.6048,27.5885,27.5885,54700.0
2013-04-01 15:00:00,33.87,33.93,33.86,33.87,132000.0,27.5804,27.6292,27.5722,27.5804,132000.0
2013-04-01 15:10:00,33.87,33.9,33.85,33.86,81500.0,27.5804,27.6048,27.5641,27.5722,81500.0
2013-04-01 15:20:00,33.86,33.9,33.85,33.87,109400.0,27.5722,27.6048,27.5641,27.5804,109400.0
2013-04-01 15:30:00,33.87,33.96,33.87,33.94,159100.0,27.5804,27.6537,27.5804,27.6374,159100.0
2013-04-01 15:40:00,33.95,33.96,33.91,33.92,93400.0,27.6455,27.6537,27.613,27.6211,93400.0
2013-04-01 15:50:00,33.92,33.96,33.9,33.95,162900.0,27.6211,27.6537,27.6048,27.6455,162900.0
2013-04-02 09:30:00,34.09,34.17,34.05,34.11,169600.0,27.7595,27.8247,27.727,27.7758,169600.0
2013-04-02 09:40:00,34.1,34.1,33.99,34.08,85200.0,27.7677,27.7677,27.6781,27.7514,85200.0
2013-04-02 09:50:00,34.09,34.13,34.02,34.04,71600.0,27.7595,27.7921,27.7025,27.7188,71600.0
2013-04-02 10:00:00,34.04,34.11,34.01,34.09,119900.0,27.7188,27.7758,27.6944,27.7595,119900.0
2013-04-02 10:10:00,34.09,34.09,34.02,34.05,65800.0,27.7595,27.7595,27.7025,27.727,65800.0
2013-04-02 10:20:00,34.04,34.05,33.99,33.99,37700.0,27.7188,27.727,27.6781,27.6781,37700.0
2013-04-02 10:30:00,33.99,34.02,33.95,34.02,228900.0,27.6781,27.7025,27.6455,27.7025,228900.0
2013-04-02 10:40:00,34.02,34.11,34.02,34.08,106700.0,27.7025,27.7758,27.7025,27.7514,106700.0
2013-04-02 10:50:00,34.09,34.09,34.05,34.05,52800.0,27.7595,27.7595,27.727,27.727,52800.0
2013-04-02 11:00:00,34.06,34.13,34.05,34.07,67300.0,27.7351,27.7921,27.727,27.7432,67300.0
2013-04-02 11:10:00,34.07,34.08,34.01,34.03,53000.0,27.7432,27.7514,27.6944,27.7107,53000.0
2013-04-02 11:20:00,34.04,34.07,34.02,34.02,66200.0,27.7188,27.7432,27.7025,27.7025,66200.0
2013-04-02 11:30:00,34.03,34.09,34.02,34.08,126000.0,27.7107,27.7595,27.7025,27.7514,126000.0
2013-04-02 11:40:00,34.09,34.09,34.0,34.02,38300.0,27.7595,27.7595,27.6862,27.7025,38300.0
2013-04-02 11:50:00,34.01,34.05,34.01,34.02,27100.0,27.6944,27.727,27.6944,27.7025,27100.0
2013-04-02 12:00:00,34.02,34.08,34.02,34.07,18000.0,27.7025,27.7514,27.7025,27.7432,18000.0
2013-04-02 12:10:00,34.08,34.13,34.07,34.13,37600.0,27.7514,27.7921,27.7432,27.7921,37600.0
2013-04-02 12:20:00,34.13,34.15,34.12,34.14,25500.0,27.7921,27.8084,27.784,27.8002,25500.0
2013-04-02 12:30:00,34.14,34.23,34.13,34.22,63300.0,27.8002,27.8735,27.7921,27.8654,63300.0
2013-04-02 12:40:00,34.23,34.26,34.21,34.25,57700.0,27.8735,27.898,27.8573,27.8898,57700.0
2013-04-02 12:50:00,34.26,34.29,34.25,34.27,31800.0,27.898,27.9224,27.8898,27.9061,31800.0
2013-04-02 13:00:00,34.27,34.36,34.27,34.34,150100.0,27.9061,27.9794,27.9061,27.9631,150100.0
2013-04-02 13:10:00,34.33,34.36,34.33,34.35,36700.0,27.955,27.9794,27.955,27.9713,36700.0
2013-04-02 13:20:00,34.35,34.39,34.34,34.34,55100.0,27.9713,28.0038,27.9631,27.9631,55100.0
2013-04-02 13:30:00,34.34,34.38,34.33,34.35,74900.0,27.9631,27.9957,27.955,27.9713,74900.0
2013-04-02 13:40:00,34.34,34.35,34.23,34.23,73200.0,27.9631,27.9713,27.8735,27.8735,73200.0
2013-04-02 13:50:00,34.23,34.25,34.17,34.17,51700.0,27.8735,27.8898,27.8247,27.8247,51700.0
2013-04-02 14:00:00,34.18,34.2,34.17,34.2,33000.0,27.8328,27.8491,27.8247,27.8491,33000.0
2013-04-02 14:10:00,34.21,34.21,34.19,34.21,24400.0,27.8573,27.8573,27.841,27.8573,24400.0
2013-04-02 14:20:00,34.2,34.24,34.18,34.19,48400.0,27.8491,27.8817,27.8328,27.841,48400.0
2013-04-02 14:30:00,34.19,34.2,34.15,34.2,28500.0,27.841,27.8491,27.8084,27.8491,28500.0
2013-04-02 14:40:00,34.19,34.22,34.17,34.18,54300.0,27.841,27.8654,27.8247,27.8328,54300.0
2013-04-02 14:50:00,34.19,34.2,34.16,34.18,23800.0,27.841,27.8491,27.8165,27.8328,23800.0
2013-04-02 15:00:00,34.18,34.21,34.15,34.16,39300.0,27.8328,27.8573,27.8084,27.8165,39300.0
2013-04-02 15:10:00,34.16,34.18,34.13,34.15,53400.0,27.8165,27.8328,27.7921,27.8084,53400.0
2013-04-02 15:20:00,34.15,34.2,34.14,34.19,82800.0,27.8084,27.8491,27.8002,27.841,82800.0
2013-04-02 15:30:00,34.2,34.22,34.14,34.14,62900.0,27.8491,27.8654,27.8002,27.8002,62900.0
2013-04-02 15:40:00,34.14,34.17,34.11,34.16,97500.0,27.8002,27.8247,27.7758,27.8165,97500.0
2013-04-02 15:50:00,34.16,34.22,34.15,34.21,185300.0,27.8165,27.8654,27.8084,27.8573,185300.0
2013-04-03 09:30:00,33.95,34.19,33.95,34.14,517800.0,27.6455,27.841,27.6455,27.8002,517800.0
2013-04-03 09:40:00,34.12,34.21,34.07,34.13,297700.0,27.784,27.8573,27.7432,27.7921,297700.0
2013-04-03 09:50:00,34.14,34.15,34.12,34.12,145100.0,27.8002,27.8084,27.784,27.784,145100.0
2013-04-03 10:00:00,34.12,34.16,33.96,33.98,170700.0,27.784,27.8165,27.6537,27.67,170700.0
2013-04-03 10:10:00,33.98,34.0,33.8,33.81,141100.0,27.67,27.6862,27.5234,27.5315,141100.0
2013-04-03 10:20:00,33.81,33.82,33.73,33.78,184300.0,27.5315,27.5397,27.4664,27.5071,184300.0
2013-04-03 10:30:00,33.77,33.95,33.69,33.95,268900.0,27.499,27.6455,27.4338,27.6455,268900.0
2013-04-03 10:40:00,33.95,34.02,33.95,33.97,95700.0,27.6455,27.7025,27.6455,27.6618,95700.0
2013-04-03 10:50:00,33.97,33.97,33.8,33.8,88000.0,27.6618,27.6618,27.5234,27.5234,88000.0
2013-04-03 11:00:00,33.81,33.81,33.71,33.72,112600.0,27.5315,27.5315,27.4501,27.4582,112600.0
2013-04-03 11:10:00,33.72,33.75,33.66,33.68,124700.0,27.4582,27.4827,27.4094,27.4257,124700.0
2013-04-03 11:20:00,33.68,33.73,33.67,33.68,77800.0,27.4257,27.4664,27.4175,27.4257,77800.0
2013-04-03 11:30:00,33.67,33.74,33.67,33.72,72500.0,27.4175,27.4745,27.4175,27.4582,72500.0
2013-04-03 11:40:00,33.72,33.8,33.7,33.78,65700.0,27.4582,27.5234,27.442,27.5071,65700.0
2013-04-03 11:50:00,33.77,33.89,33.77,33.89,85800.0,27.499,27.5967,27.499,27.5967,85800.0
2013-04-03 12:00:00,33.89,33.93,33.88,33.9,53200.0,27.5967,27.6292,27.5885,27.6048,53200.0
2013-04-03 12:10:00,33.91,33.95,33.9,33.91,58000.0,27.613,27.6455,27.6048,27.613,58000.0
2013-04-03 12:20:00,33.91,33.94,33.89,33.89,54400.0,27.613,27.6374,27.5967,27.5967,54400.0
2013-04-03 12:30:00,33.89,33.93,33.87,33.88,51900.0,27.5967,27.6292,27.5804,27.5885,51900.0
2013-04-03 12:40:00,33.88,33.88,33.8,33.81,60100.0,27.5885,27.5885,27.5234,27.5315,60100.0
2013-04-03 12:50:00,33.8,33.86,33.77,33.79,175000.0,27.5234,27.5722,27.499,27.5152,175000.0
2013-04-03 13:00:00,33.78,33.8,33.74,33.79,52600.0,27.5071,27.5234,27.4745,27.5152,52600.0
2013-04-03 13:10:00,33.79,33.8,33.71,33.76,67100.0,27.5152,27.5234,27.4501,27.4908,67100.0
2013-04-03 13:20:00,33.76,33.76,33.66,33.66,90600.0,27.4908,27.4908,27.4094,27.4094,90600.0
2013-04-03 13:30:00,33.66,33.67,33.51,33.54,127600.0,27.4094,27.4175,27.2872,27.3117,127600.0
2013-04-03 13:40:00,33.55,33.57,33.5,33.53,113000.0,27.3198,27.3361,27.2791,27.3035,113000.0
2013-04-03 13:50:00,33.53,33.55,33.51,33.52,114800.0,27.3035,27.3198,27.2872,27.2954,114800.0
2013-04-03 14:00:00,33.52,33.57,33.51,33.55,115800.0,27.2954,27.3361,27.2872,27.3198,115800.0
2013-04-03 14:10:00,33.55,33.56,33.52,33.54,83000.0,27.3198,27.328,27.2954,27.3117,83000.0
2013-04-03 14:20:00,33.54,33.55,33.48,33.5,72800.0,27.3117,27.3198,27.2628,27.2791,72800.0
2013-04-03 14:30:00,33.5,33.55,33.49,33.54,81700.0,27.2791,27.3198,27.271,27.3117,81700.0
2013-04-03 14:40:00,33.54,33.58,33.52,33.54,92400.0,27.3117,27.3442,27.2954,27.3117,92400.0
2013-04-03 14:50:00,33.54,33.56,33.52,33.54,107100.0,27.3117,27.328,27.2954,27.3117,107100.0
2013-04-03 15:00:00,33.54,33.55,33.49,33.49,101600.0,27.3117,27.3198,27.271,27.271,101600.0
2013-04-03 15:10:00,33.5,33.52,33.48,33.51,120000.0,27.2791,27.2954,27.2628,27.2872,120000.0
2013-04-03 15:20:00,33.51,33.55,33.11,33.55,2013600.0,27.2872,27.3198,26.9615,27.3198,2013600.0
2013-04-03 15:30:00,33.55,33.63,33.39,33.58,716800.0,27.3198,27.385,27.1895,27.3442,716800.0
2013-04-03 15:40:00,33.58,33.75,33.56,33.72,775200.0,27.3442,27.4827,27.328,27.4582,775200.0
2013-04-03 15:50:00,33.72,33.77,33.59,33.62,692000.0,27.4582,27.499,27.3524,27.3768,692000.0
2013-04-04 09:30:00,33.04,33.18,33.01,33.06,428100.0,26.9045,27.0185,26.8801,26.9208,428100.0
2013-04-04 09:40:00,33.07,33.12,32.91,32.93,394000.0,26.9289,26.9697,26.7987,26.8149,394000.0
2013-04-04 09:50:00,32.93,32.97,32.86,32.92,433100.0,26.8149,26.8475,26.7579,26.8068,433100.0
2013-04-04 10:00:00,32.92,32.97,32.82,32.83,317000.0,26.8068,26.8475,26.7254,26.7335,317000.0
2013-04-04 10:10:00,32.82,32.9,32.82,32.85,230100.0,26.7254,26.7905,26.7254,26.7498,230100.0
2013-04-04 10:20:00,32.86,32.88,32.66,32.69,306200.0,26.7579,26.7742,26.5951,26.6195,306200.0
2013-04-04 10:30:00,32.7,32.89,32.69,32.86,542700.0,26.6277,26.7824,26.6195,26.7579,542700.0
2013-04-04 10:40:00,32.85,32.95,32.81,32.84,282800.0,26.7498,26.8312,26.7172,26.7417,282800.0
2013-04-04 10:50:00,32.84,32.87,32.8,32.84,380200.0,26.7417,26.7661,26.7091,26.7417,380200.0
2013-04-04 11:00:00,32.84,32.87,32.82,32.82,164000.0,26.7417,26.7661,26.7254,26.7254,164000.0
2013-04-04 11:10:00,32.82,32.85,32.74,32.8,147900.0,26.7254,26.7498,26.6602,26.7091,147900.0
2013-04-04 11:20:00,32.8,32.84,32.79,32.83,128600.0,26.7091,26.7417,26.7009,26.7335,128600.0
2013-04-04 11:30:00,32.84,32.92,32.81,32.86,296200.0,26.7417,26.8068,26.7172,26.7579,296200.0
2013-04-04 11:40:00,32.86,32.87,32.8,32.83,110300.0,26.7579,26.7661,26.7091,26.7335,110300.0
2013-04-04 11:50:00,32.84,32.85,32.81,32.85,87400.0,26.7417,26.7498,26.7172,26.7498,87400.0
2013-04-04 12:00:00,32.85,32.97,32.83,32.97,167400.0,26.7498,26.8475,26.7335,26.8475,167400.0
2013-04-04 12:10:00,32.97,32.97,32.91,32.91,74000.0,26.8475,26.8475,26.7987,26.7987,74000.0
2013-04-04 12:20:00,32.92,33.03,32.88,32.99,132700.0,26.8068,26.8964,26.7742,26.8638,132700.0
2013-04-04 12:30:00,32.99,33.02,32.93,32.97,89900.0,26.8638,26.8882,26.8149,26.8475,89900.0
2013-04-04 12:40:00,32.96,32.98,32.91,32.96,88300.0,26.8394,26.8557,26.7987,26.8394,88300.0
2013-04-04 12:50:00,32.95,32.96,32.9,32.93,52200.0,26.8312,26.8394,26.7905,26.8149,52200.0
2013-04-04 13:00:00,32.93,32.94,32.89,32.9,67300.0,26.8149,26.8231,26.7824,26.7905,67300.0
2013-04-04 13:10:00,32.9,32.92,32.88,32.91,65700.0,26.7905,26.8068,26.7742,26.7987,65700.0
2013-04-04 13:20:00,32.91,32.96,32.91,32.94,74200.0,26.7987,26.8394,26.7987,26.8231,74200.0
2013-04-04 13:30:00,32.93,32.98,32.91,32.98,249400.0,26.8149,26.8557,26.7987,26.8557,249400.0
2013-04-04 13:40:00,32.98,33.07,32.97,33.02,134600.0,26.8557,26.9289,26.8475,26.8882,134600.0
2013-04-04 13:50:00,33.03,33.05,32.99,33.01,62200.0,26.8964,26.9127,26.8638,26.8801,62200.0
2013-04-04 14:00:00,33.01,33.05,33.0,33.04,116100.0,26.8801,26.9127,26.8719,26.9045,116100.0
2013-04-04 14:10:00,33.04,33.07,33.01,33.05,87400.0,26.9045,26.9289,26.8801,26.9127,87400.0
2013-04-04 14:20:00,33.05,33.1,33.02,33.03,97400.0,26.9127,26.9534,26.8882,26.8964,97400.0
2013-04-04 14:30:00,33.04,33.1,33.03,33.07,69900.0,26.9045,26.9534,26.8964,26.9289,69900.0
2013-04-04 14:40:00,33.07,33.08,33.03,33.05,119100.0,26.9289,26.9371,26.8964,26.9127,119100.0
2013-04-04 14:50:00,33.05,33.14,33.05,33.1,144100.0,26.9127,26.9859,26.9127,26.9534,144100.0
2013-04-04 15:00:00,33.1,33.15,33.07,33.14,108800.0,26.9534,26.9941,26.9289,26.9859,108800.0
2013-04-04 15:10:00,33.14,33.2,33.14,33.17,140300.0,26.9859,27.0348,26.9859,27.0104,140300.0
2013-04-04 15:20:00,33.16,33.21,33.13,33.13,314400.0,27.0022,27.0429,26.9778,26.9778,314400.0
2013-04-04 15:30:00,33.13,33.2,33.12,33.18,181900.0,26.9778,27.0348,26.9697,27.0185,181900.0
2013-04-04 15:40:00,33.18,33.2,33.14,33.14,175200.0,27.0185,27.0348,26.9859,26.9859,175200.0
2013-04-04 15:50:00,33.14,33.15,33.09,33.1,697100.0,26.9859,26.9941,26.9452,26.9534,697100.0
2013-04-05 09:30:00,32.68,33.04,32.65,33.01,448000.0,26.6114,26.9045,26.5869,26.8801,448000.0
2013-04-05 09:40:00,33.02,33.16,33.0,33.02,240800.0,26.8882,27.0022,26.8719,26.8882,240800.0
2013-04-05 09:50:00,33.03,33.08,32.95,32.96,243800.0,26.8964,26.9371,26.8312,26.8394,243800.0
2013-04-05 10:00:00,32.95,33.12,32.91,33.11,168200.0,26.8312,26.9697,26.7987,26.9615,168200.0
2013-04-05 10:10:00,33.1,33.22,33.1,33.22,308300.0,26.9534,27.0511,26.9534,27.0511,308300.0
2013-04-05 10:20:00,33.22,33.43,33.18,33.33,196500.0,27.0511,27.2221,27.0185,27.1407,196500.0
2013-04-05 10:30:00,33.34,33.36,33.3,33.34,157300.0,27.1488,27.1651,27.1162,27.1488,157300.0
2013-04-05 10:40:00,33.35,33.42,33.35,33.42,106700.0,27.157,27.214,27.157,27.214,106700.0
2013-04-05 10:50:00,33.42,33.55,33.4,33.47,192300.0,27.214,27.3198,27.1977,27.2547,192300.0
2013-04-05 11:00:00,33.47,33.48,33.39,33.4,109700.0,27.2547,27.2628,27.1895,27.1977,109700.0
2013-04-05 11:10:00,33.4,33.48,33.37,33.39,96900.0,27.1977,27.2628,27.1732,27.1895,96900.0
2013-04-05 11:20:00,33.4,33.44,33.38,33.4,168700.0,27.1977,27.2302,27.1814,27.1977,168700.0
2013-04-05 11:30:00,33.4,33.44,33.34,33.36,80200.0,27.1977,27.2302,27.1488,27.1651,80200.0
2013-04-05 11:40:00,33.37,33.38,33.31,33.31,47800.0,27.1732,27.1814,27.1244,27.1244,47800.0
2013-04-05 11:50:00,33.31,33.31,33.16,33.17,87800.0,27.1244,27.1244,27.0022,27.0104,87800.0
2013-04-05 12:00:00,33.17,33.24,33.16,33.23,57300.0,27.0104,27.0674,27.0022,27.0592,57300.0
2013-04-05 12:10:00,33.24,33.24,33.17,33.18,48900.0,27.0674,27.0674,27.0104,27.0185,48900.0
2013-04-05 12:20:00,33.19,33.23,33.17,33.23,53500.0,27.0267,27.0592,27.0104,27.0592,53500.0
2013-04-05 12:30:00,33.23,33.29,33.22,33.27,55300.0,27.0592,27.1081,27.0511,27.0918,55300.0
2013-04-05 12:40:00,33.28,33.33,33.28,33.33,48800.0,27.0999,27.1407,27.0999,27.1407,48800.0
2013-04-05 12:50:00,33.33,33.33,33.22,33.22,35300.0,27.1407,27.1407,27.0511,27.0511,35300.0
2013-04-05 13:00:00,33.23,33.27,33.22,33.23,44700.0,27.0592,27.0918,27.0511,27.0592,44700.0
2013-04-05 13:10:00,33.23,33.29,33.23,33.29,36800.0,27.0592,27.1081,27.0592,27.1081,36800.0
2013-04-05 13:20:00,33.28,33.31,33.27,33.3,39500.0,27.0999,27.1244,27.0918,27.1162,39500.0
2013-04-05 13:30:00,33.3,33.33,33.27,33.29,37100.0,27.1162,27.1407,27.0918,27.1081,37100.0
2013-04-05 13:40:00,33.29,33.3,33.26,33.3,46100.0,27.1081,27.1162,27.0837,27.1162,46100.0
2013-04-05 13:50:00,33.3,33.31,33.26,33.26,40500.0,27.1162,27.1244,27.0837,27.0837,40500.0
2013-04-05 14:00:00,33.26,33.28,33.23,33.27,49300.0,27.0837,27.0999,27.0592,27.0918,49300.0
2013-04-05 14:10:00,33.27,33.29,33.24,33.29,45900.0,27.0918,27.1081,27.0674,27.1081,45900.0
2013-04-05 14:20:00,33.29,33.34,33.28,33.31,48600.0,27.1081,27.1488,27.0999,27.1244,48600.0
2013-04-05 14:30:00,33.31,33.37,33.29,33.36,49700.0,27.1244,27.1732,27.1081,27.1651,49700.0
2013-04-05 14:40:00,33.36,33.4,33.33,33.39,83300.0,27.1651,27.1977,27.1407,27.1895,83300.0
2013-04-05 14:50:00,33.4,33.42,33.38,33.4,33600.0,27.1977,27.214,27.1814,27.1977,33600.0
2013-04-05 15:00:00,33.4,33.42,33.36,33.38,62500.0,27.1977,27.214,27.1651,27.1814,62500.0
2013-04-05 15:10:00,33.38,33.43,33.38,33.39,106500.0,27.1814,27.2221,27.1814,27.1895,106500.0
2013-04-05 15:20:00,33.39,33.42,33.36,33.4,46100.0,27.1895,27.214,27.1651,27.1977,46100.0
2013-04-05 15:30:00,33.4,33.56,33.38,33.55,244000.0,27.1977,27.328,27.1814,27.3198,244000.0
2013-04-05 15:40:00,33.55,33.63,33.55,33.62,155000.0,27.3198,27.385,27.3198,27.3768,155000.0
2013-04-05 15:50:00,33.62,33.63,33.54,33.55,270100.0,27.3768,27.385,27.3117,27.3198,270100.0
2013-04-08 09:30:00,33.43,33.53,33.42,33.5,127300.0,27.2221,27.3035,27.214,27.2791,127300.0
2013-04-08 09:40:00,33.5,33.55,33.46,33.5,81100.0,27.2791,27.3198,27.2465,27.2791,81100.0
2013-04-08 09:50:00,33.5,33.52,33.44,33.5,54100.0,27.2791,27.2954,27.2302,27.2791,54100.0
2013-04-08 10:00:00,33.51,33.52,33.45,33.52,45500.0,27.2872,27.2954,27.2384,27.2954,45500.0
2013-04-08 10:10:00,33.52,33.54,33.36,33.39,63000.0,27.2954,27.3117,27.1651,27.1895,63000.0
2013-04-08 10:20:00,33.39,33.47,33.38,33.47,32100.0,27.1895,27.2547,27.1814,27.2547,32100.0
2013-04-08 10:30:00,33.47,33.5,33.45,33.49,43800.0,27.2547,27.2791,27.2384,27.271,43800.0
2013-04-08 10:40:00,33.48,33.59,33.45,33.56,68100.0,27.2628,27.3524,27.2384,27.328,68100.0
2013-04-08 10:50:00,33.55,33.56,33.51,33.54,23300.0,27.3198,27.328,27.2872,27.3117,23300.0
2013-04-08 11:00:00,33.54,33.54,33.46,33.48,74600.0,27.3117,27.3117,27.2465,27.2628,74600.0
2013-04-08 11:10:00,33.48,33.49,33.43,33.45,47700.0,27.2628,27.271,27.2221,27.2384,47700.0
2013-04-08 11:20:00,33.45,33.5,33.45,33.5,101600.0,27.2384,27.2791,27.2384,27.2791,101600.0
2013-04-08 11:30:00,33.51,33.58,33.5,33.55,53800.0,27.2872,27.3442,27.2791,27.3198,53800.0
2013-04-08 11:40:00,33.55,33.61,33.55,33.58,60600.0,27.3198,27.3687,27.3198,27.3442,60600.0
2013-04-08 11:50:00,33.59,33.62,33.55,33.58,33200.0,27.3524,27.3768,27.3198,27.3442,33200.0
2013-04-08 12:00:00,33.58,33.65,33.58,33.62,40400.0,27.3442,27.4012,27.3442,27.3768,40400.0
2013-04-08 12:10:00,33.63,33.65,33.58,33.58,49500.0,27.385,27.4012,27.3442,27.3442,49500.0
2013-04-08 12:20:00,33.58,33.61,33.55,33.61,44400.0,27.3442,27.3687,27.3198,27.3687,44400.0
2013-04-08 12:30:00,33.6,33.66,33.6,33.66,17900.0,27.3605,27.4094,27.3605,27.4094,17900.0
2013-04-08 12:40:00,33.65,33.66,33.62,33.62,13100.0,27.4012,27.4094,27.3768,27.3768,13100.0
2013-04-08 12:50:00,33.63,33.63,33.59,33.63,23100.0,27.385,27.385,27.3524,27.385,23100.0
2013-04-08 13:00:00,33.63,33.64,33.62,33.62,14800.0,27.385,27.3931,27.3768,27.3768,14800.0
2013-04-08 13:10:00,33.61,33.64,33.6,33.6,19500.0,27.3687,27.3931,27.3605,27.3605,19500.0
2013-04-08 13:20:00,33.6,33.61,33.59,33.59,23500.0,27.3605,27.3687,27.3524,27.3524,23500.0
2013-04-08 13:30:00,33.59,33.59,33.54,33.56,67500.0,27.3524,27.3524,27.3117,27.328,67500.0
2013-04-08 13:40:00,33.56,33.69,33.55,33.67,146500.0,27.328,27.4338,27.3198,27.4175,146500.0
2013-04-08 13:50:00,33.66,33.7,33.64,33.68,59500.0,27.4094,27.442,27.3931,27.4257,59500.0
2013-04-08 14:00:00,33.68,33.72,33.66,33.72,35200.0,27.4257,27.4582,27.4094,27.4582,35200.0
2013-04-08 14:10:00,33.72,33.72,33.66,33.67,66900.0,27.4582,27.4582,27.4094,27.4175,66900.0
2013-04-08 14:20:00,33.68,33.68,33.62,33.63,35100.0,27.4257,27.4257,27.3768,27.385,35100.0
2013-04-08 14:30:00,33.63,33.66,33.63,33.65,64000.0,27.385,27.4094,27.385,27.4012,64000.0
2013-04-08 14:40:00,33.65,33.66,33.64,33.64,63500.0,27.4012,27.4094,27.3931,27.3931,63500.0
2013-04-08 14:50:00,33.65,33.67,33.55,33.55,111300.0,27.4012,27.4175,27.3198,27.3198,111300.0
2013-04-08 15:00:00,33.56,33.59,33.54,33.59,164700.0,27.328,27.3524,27.3117,27.3524,164700.0
2013-04-08 15:10:00,33.59,33.64,33.56,33.62,171900.0,27.3524,27.3931,27.328,27.3768,171900.0
2013-04-08 15:20:00,33.62,33.68,33.62,33.66,64200.0,27.3768,27.4257,27.3768,27.4094,64200.0
2013-04-08 15:30:00,33.65,33.7,33.63,33.68,71200.0,27.4012,27.442,27.385,27.4257,71200.0
2013-04-08 15:40:00,33.67,33.71,33.66,33.68,69900.0,27.4175,27.4501,27.4094,27.4257,69900.0
2013-04-08 15:50:00,33.69,33.74,33.67,33.73,142900.0,27.4338,27.4745,27.4175,27.4664,142900.0
2013-04-09 09:30:00,33.83,33.85,33.75,33.81,81200.0,27.5478,27.5641,27.4827,27.5315,81200.0
2013-04-09 09:40:00,33.8,33.9,33.79,33.86,154200.0,27.5234,27.6048,27.5152,27.5722,154200.0
2013-04-09 09:50:00,33.87,33.9,33.73,33.76,52900.0,27.5804,27.6048,27.4664,27.4908,52900.0
2013-04-09 10:00:00,33.76,33.78,33.73,33.75,30000.0,27.4908,27.5071,27.4664,27.4827,30000.0
2013-04-09 10:10:00,33.74,33.78,33.73,33.74,67000.0,27.4745,27.5071,27.4664,27.4745,67000.0
2013-04-09 10:20:00,33.73,33.83,33.71,33.82,54800.0,27.4664,27.5478,27.4501,27.5397,54800.0
2013-04-09 10:30:00,33.82,33.83,33.75,33.79,55900.0,27.5397,27.5478,27.4827,27.5152,55900.0
2013-04-09 10:40:00,33.78,33.78,33.71,33.74,75200.0,27.5071,27.5071,27.4501,27.4745,75200.0
2013-04-09 10:50:00,33.74,33.75,33.64,33.7,47000.0,27.4745,27.4827,27.3931,27.442,47000.0
2013-04-09 11:00:00,33.71,33.75,33.69,33.74,68500.0,27.4501,27.4827,27.4338,27.4745,68500.0
2013-04-09 11:10:00,33.73,33.75,33.63,33.63,33500.0,27.4664,27.4827,27.385,27.385,33500.0
2013-04-09 11:20:00,33.64,33.67,33.61,33.66,45200.0,27.3931,27.4175,27.3687,27.4094,45200.0
2013-04-09 11:30:00,33.65,33.72,33.63,33.72,65000.0,27.4012,27.4582,27.385,27.4582,65000.0
2013-04-09 11:40:00,33.72,33.82,33.71,33.8,42700.0,27.4582,27.5397,27.4501,27.5234,42700.0
2013-04-09 11:50:00,33.81,33.81,33.73,33.76,40100.0,27.5315,27.5315,27.4664,27.4908,40100.0
2013-04-09 12:00:00,33.76,33.77,33.73,33.74,27600.0,27.4908,27.499,27.4664,27.4745,27600.0
2013-04-09 12:10:00,33.73,33.77,33.73,33.77,24100.0,27.4664,27.499,27.4664,27.499,24100.0
2013-04-09 12:20:00,33.76,33.78,33.74,33.77,28900.0,27.4908,27.5071,27.4745,27.499,28900.0
2013-04-09 12:30:00,33.77,33.81,33.76,33.78,24600.0,27.499,27.5315,27.4908,27.5071,24600.0
2013-04-09 12:40:00,33.78,33.81,33.77,33.78,30200.0,27.5071,27.5315,27.499,27.5071,30200.0
2013-04-09 12:50:00,33.78,33.81,33.76,33.77,42500.0,27.5071,27.5315,27.4908,27.499,42500.0
2013-04-09 13:00:00,33.76,33.79,33.75,33.77,28600.0,27.4908,27.5152,27.4827,27.499,28600.0
2013-04-09 13:10:00,33.77,33.82,33.73,33.8,44900.0,27.499,27.5397,27.4664,27.5234,44900.0
2013-04-09 13:20:00,33.79,33.79,33.76,33.76,40600.0,27.5152,27.5152,27.4908,27.4908,40600.0
2013-04-09 13:30:00,33.77,33.77,33.72,33.74,30800.0,27.499,27.499,27.4582,27.4745,30800.0
2013-04-09 13:40:00,33.74,33.76,33.73,33.76,26500.0,27.4745,27.4908,27.4664,27.4908,26500.0
2013-04-09 13:50:00,33.75,33.78,33.75,33.78,34400.0,27.4827,27.5071,27.4827,27.5071,34400.0
2013-04-09 14:00:00,33.78,33.82,33.78,33.82,19000.0,27.5071,27.5397,27.5071,27.5397,19000.0
2013-04-09 14:10:00,33.81,33.85,33.79,33.83,63300.0,27.5315,27.5641,27.5152,27.5478,63300.0
2013-04-09 14:20:00,33.83,33.89,33.82,33.87,52900.0,27.5478,27.5967,27.5397,27.5804,52900.0
2013-04-09 14:30:00,33.86,33.9,33.85,33.88,23300.0,27.5722,27.6048,27.5641,27.5885,23300.0
2013-04-09 14:40:00,33.89,33.91,33.87,33.9,33700.0,27.5967,27.613,27.5804,27.6048,33700.0
2013-04-09 14:50:00,33.9,33.92,33.89,33.9,40700.0,27.6048,27.6211,27.5967,27.6048,40700.0
2013-04-09 15:00:00,33.91,33.92,33.85,33.87,55900.0,27.613,27.6211,27.5641,27.5804,55900.0
2013-04-09 15:10:00,33.86,33.9,33.84,33.88,36700.0,27.5722,27.6048,27.556,27.5885,36700.0
2013-04-09 15:20:00,33.88,33.89,33.84,33.85,37200.0,27.5885,27.5967,27.556,27.5641,37200.0
2013-04-09 15:30:00,33.86,33.91,33.85,33.87,78300.0,27.5722,27.613,27.5641,27.5804,78300.0
2013-04-09 15:40:00,33.88,33.91,33.86,33.89,137400.0,27.5885,27.613,27.5722,27.5967,137400.0
2013-04-09 15:50:00,33.88,33.95,33.84,33.92,667900.0,27.5885,27.6455,27.556,27.6211,667900.0
2013-04-10 09:30:00,33.99,34.12,33.97,34.09,139400.0,27.6781,27.784,27.6618,27.7595,139400.0
2013-04-10 09:40:00,34.09,34.09,33.99,34.09,81100.0,27.7595,27.7595,27.6781,27.7595,81100.0
2013-04-10 09:50:00,34.1,34.14,34.04,34.13,52400.0,27.7677,27.8002,27.7188,27.7921,52400.0
2013-04-10 10:00:00,34.12,34.14,34.03,34.04,136300.0,27.784,27.8002,27.7107,27.7188,136300.0
2013-04-10 10:10:00,34.05,34.11,34.03,34.09,54300.0,27.727,27.7758,27.7107,27.7595,54300.0
2013-04-10 10:20:00,34.09,34.17,34.08,34.13,45100.0,27.7595,27.8247,27.7514,27.7921,45100.0
2013-04-10 10:30:00,34.13,34.13,34.07,34.08,56700.0,27.7921,27.7921,27.7432,27.7514,56700.0
2013-04-10 10:40:00,34.07,34.13,34.06,34.08,50200.0,27.7432,27.7921,27.7351,27.7514,50200.0
2013-04-10 10:50:00,34.07,34.17,34.07,34.16,51500.0,27.7432,27.8247,27.7432,27.8165,51500.0
2013-04-10 11:00:00,34.17,34.21,34.15,34.2,87100.0,27.8247,27.8573,27.8084,27.8491,87100.0
2013-04-10 11:10:00,34.21,34.23,34.09,34.09,87700.0,27.8573,27.8735,27.7595,27.7595,87700.0
2013-04-10 11:20:00,34.09,34.09,34.03,34.05,63000.0,27.7595,27.7595,27.7107,27.727,63000.0
2013-04-10 11:30:00,34.06,34.09,34.03,34.08,64000.0,27.7351,27.7595,27.7107,27.7514,64000.0
2013-04-10 11:40:00,34.09,34.13,34.09,34.1,17800.0,27.7595,27.7921,27.7595,27.7677,17800.0
2013-04-10 11:50:00,34.11,34.15,34.1,34.12,28700.0,27.7758,27.8084,27.7677,27.784,28700.0
2013-04-10 12:00:00,34.13,34.15,34.09,34.14,36000.0,27.7921,27.8084,27.7595,27.8002,36000.0
2013-04-10 12:10:00,34.15,34.16,34.12,34.14,21600.0,27.8084,27.8165,27.784,27.8002,21600.0
2013-04-10 12:20:00,34.15,34.16,34.09,34.12,119300.0,27.8084,27.8165,27.7595,27.784,119300.0
2013-04-10 12:30:00,34.12,34.13,34.06,34.13,53500.0,27.784,27.7921,27.7351,27.7921,53500.0
2013-04-10 12:40:00,34.12,34.16,34.11,34.16,70000.0,27.784,27.8165,27.7758,27.8165,70000.0
2013-04-10 12:50:00,34.15,34.15,34.1,34.12,14900.0,27.8084,27.8084,27.7677,27.784,14900.0
2013-04-10 13:00:00,34.11,34.14,34.05,34.05,30600.0,27.7758,27.8002,27.727,27.727,30600.0
2013-04-10 13:10:00,34.05,34.06,34.03,34.05,14700.0,27.727,27.7351,27.7107,27.727,14700.0
2013-04-10 13:20:00,34.05,34.09,34.03,34.07,30200.0,27.727,27.7595,27.7107,27.7432,30200.0
2013-04-10 13:30:00,34.08,34.13,34.07,34.08,26800.0,27.7514,27.7921,27.7432,27.7514,26800.0
2013-04-10 13:40:00,34.09,34.13,34.09,34.13,21400.0,27.7595,27.7921,27.7595,27.7921,21400.0
2013-04-10 13:50:00,34.13,34.14,34.07,34.07,39400.0,27.7921,27.8002,27.7432,27.7432,39400.0
2013-04-10 14:00:00,34.07,34.1,34.05,34.06,49400.0,27.7432,27.7677,27.727,27.7351,49400.0
2013-04-10 14:10:00,34.05,34.05,33.99,34.02,121300.0,27.727,27.727,27.6781,27.7025,121300.0
2013-04-10 14:20:00,34.02,34.02,33.95,33.97,40300.0,27.7025,27.7025,27.6455,27.6618,40300.0
2013-04-10 14:30:00,33.96,33.98,33.94,33.98,28200.0,27.6537,27.67,27.6374,27.67,28200.0
2013-04-10 14:40:00,33.98,33.99,33.95,33.96,35900.0,27.67,27.6781,27.6455,27.6537,35900.0
2013-04-10 14:50:00,33.97,33.99,33.95,33.97,30600.0,27.6618,27.6781,27.6455,27.6618,30600.0
2013-04-10 15:00:00,33.98,33.99,33.93,33.94,36600.0,27.67,27.6781,27.6292,27.6374,36600.0
2013-04-10 15:10:00,33.94,33.95,33.92,33.94,35200.0,27.6374,27.6455,27.6211,27.6374,35200.0
2013-04-10 15:20:00,33.95,33.98,33.94,33.97,46200.0,27.6455,27.67,27.6374,27.6618,46200.0
2013-04-10 15:30:00,33.96,34.0,33.94,34.0,90400.0,27.6537,27.6862,27.6374,27.6862,90400.0
2013-04-10 15:40:00,34.0,34.08,33.98,34.08,294200.0,27.6862,27.7514,27.67,27.7514,294200.0
2013-04-10 15:50:00,34.08,34.11,34.06,34.08,296300.0,27.7514,27.7758,27.7351,27.7514,296300.0
2013-04-11 09:30:00,34.15,34.2,34.06,34.08,77600.0,27.8084,27.8491,27.7351,27.7514,77600.0
2013-04-11 09:40:00,34.05,34.14,34.05,34.13,61100.0,27.727,27.8002,27.727,27.7921,61100.0
2013-04-11 09:50:00,34.13,34.14,34.05,34.07,41500.0,27.7921,27.8002,27.727,27.7432,41500.0
2013-04-11 10:00:00,34.06,34.13,34.06,34.09,58400.0,27.7351,27.7921,27.7351,27.7595,58400.0
2013-04-11 10:10:00,34.08,34.12,34.02,34.05,44500.0,27.7514,27.784,27.7025,27.727,44500.0
2013-04-11 10:20:00,34.05,34.15,34.05,34.14,32000.0,27.727,27.8084,27.727,27.8002,32000.0
2013-04-11 10:30:00,34.13,34.17,34.1,34.15,67500.0,27.7921,27.8247,27.7677,27.8084,67500.0
2013-04-11 10:40:00,34.16,34.19,34.14,34.19,18800.0,27.8165,27.841,27.8002,27.841,18800.0
2013-04-11 10:50:00,34.19,34.22,34.17,34.2,51100.0,27.841,27.8654,27.8247,27.8491,51100.0
2013-04-11 11:00:00,34.2,34.21,34.17,34.2,197300.0,27.8491,27.8573,27.8247,27.8491,197300.0
2013-04-11 11:10:00,34.2,34.22,34.18,34.19,52000.0,27.8491,27.8654,27.8328,27.841,52000.0
2013-04-11 11:20:00,34.18,34.2,34.16,34.18,16000.0,27.8328,27.8491,27.8165,27.8328,16000.0
2013-04-11 11:30:00,34.18,34.19,34.1,34.11,98800.0,27.8328,27.841,27.7677,27.7758,98800.0
2013-04-11 11:40:00,34.11,34.16,34.11,34.12,60600.0,27.7758,27.8165,27.7758,27.784,60600.0
2013-04-11 11:50:00,34.13,34.18,34.12,34.17,22100.0,27.7921,27.8328,27.784,27.8247,22100.0
2013-04-11 12:00:00,34.17,34.18,34.13,34.14,40400.0,27.8247,27.8328,27.7921,27.8002,40400.0
2013-04-11 12:10:00,34.14,34.14,34.1,34.13,27200.0,27.8002,27.8002,27.7677,27.7921,27200.0
2013-04-11 12:20:00,34.12,34.13,34.11,34.12,56200.0,27.784,27.7921,27.7758,27.784,56200.0
2013-04-11 12:30:00,34.13,34.14,34.1,34.1,67100.0,27.7921,27.8002,27.7677,27.7677,67100.0
2013-04-11 12:40:00,34.11,34.11,34.07,34.11,155900.0,27.7758,27.7758,27.7432,27.7758,155900.0
2013-04-11 12:50:00,34.1,34.11,34.08,34.1,85200.0,27.7677,27.7758,27.7514,27.7677,85200.0
2013-04-11 13:00:00,34.11,34.12,34.08,34.11,136900.0,27.7758,27.784,27.7514,27.7758,136900.0
2013-04-11 13:10:00,34.11,34.11,34.08,34.11,18600.0,27.7758,27.7758,27.7514,27.7758,18600.0
2013-04-11 13:20:00,34.11,34.12,34.08,34.1,29900.0,27.7758,27.784,27.7514,27.7677,29900.0
2013-04-11 13:30:00,34.11,34.17,34.1,34.16,46400.0,27.7758,27.8247,27.7677,27.8165,46400.0
2013-04-11 13:40:00,34.16,34.17,34.12,34.12,37100.0,27.8165,27.8247,27.784,27.784,37100.0
2013-04-11 13:50:00,34.12,34.13,34.11,34.12,18900.0,27.784,27.7921,27.7758,27.784,18900.0
2013-04-11 14:00:00,34.13,34.15,34.1,34.13,55800.0,27.7921,27.8084,27.7677,27.7921,55800.0
2013-04-11 14:10:00,34.13,34.13,34.08,34.1,60000.0,27.7921,27.7921,27.7514,27.7677,60000.0
2013-04-11 14:20:00,34.11,34.15,34.11,34.13,43500.0,27.7758,27.8084,27.7758,27.7921,43500.0
2013-04-11 14:30:00,34.13,34.15,34.11,34.11,50400.0,27.7921,27.8084,27.7758,27.7758,50400.0
2013-04-11 14:40:00,34.12,34.15,34.11,34.15,24800.0,27.784,27.8084,27.7758,27.8084,24800.0
2013-04-11 14:50:00,34.14,34.17,34.12,34.16,29600.0,27.8002,27.8247,27.784,27.8165,29600.0
2013-04-11 15:00:00,34.16,34.18,34.14,34.14,153000.0,27.8165,27.8328,27.8002,27.8002,153000.0
2013-04-11 15:10:00,34.14,34.16,34.09,34.1,159500.0,27.8002,27.8165,27.7595,27.7677,159500.0
2013-04-11 15:20:00,34.11,34.15,34.08,34.13,108100.0,27.7758,27.8084,27.7514,27.7921,108100.0
2013-04-11 15:30:00,34.12,34.13,34.07,34.09,77700.0,27.784,27.7921,27.7432,27.7595,77700.0
2013-04-11 15:40:00,34.09,34.11,34.07,34.09,85900.0,27.7595,27.7758,27.7432,27.7595,85900.0
2013-04-11 15:50:00,34.09,34.18,34.08,34.13,452300.0,27.7595,27.8328,27.7514,27.7921,452300.0
2013-04-12 09:30:00,33.9,34.06,33.87,34.03,178000.0,27.6048,27.7351,27.5804,27.7107,178000.0
2013-04-12 09:40:00,34.03,34.07,34.01,34.04,110700.0,27.7107,27.7432,27.6944,27.7188,110700.0
2013-04-12 09:50:00,34.04,34.05,33.97,34.0,81500.0,27.7188,27.727,27.6618,27.6862,81500.0
2013-04-12 10:00:00,33.97,34.01,33.94,34.0,68000.0,27.6618,27.6944,27.6374,27.6862,68000.0
2013-04-12 10:10:00,34.01,34.04,33.98,33.98,64100.0,27.6944,27.7188,27.67,27.67,64100.0
2013-04-12 10:20:00,33.98,34.02,33.97,34.0,86000.0,27.67,27.7025,27.6618,27.6862,86000.0
2013-04-12 10:30:00,34.0,34.01,33.95,33.97,75500.0,27.6862,27.6944,27.6455,27.6618,75500.0
2013-04-12 10:40:00,33.97,33.98,33.89,33.91,88100.0,27.6618,27.67,27.5967,27.613,88100.0
2013-04-12 10:50:00,33.92,33.96,33.91,33.91,57500.0,27.6211,27.6537,27.613,27.613,57500.0
2013-04-12 11:00:00,33.91,33.92,33.83,33.85,77700.0,27.613,27.6211,27.5478,27.5641,77700.0
2013-04-12 11:10:00,33.86,33.88,33.83,33.86,48800.0,27.5722,27.5885,27.5478,27.5722,48800.0
2013-04-12 11:20:00,33.87,33.89,33.81,33.86,86800.0,27.5804,27.5967,27.5315,27.5722,86800.0
2013-04-12 11:30:00,33.86,33.86,33.8,33.8,41600.0,27.5722,27.5722,27.5234,27.5234,41600.0
2013-04-12 11:40:00,33.8,33.88,33.8,33.84,38800.0,27.5234,27.5885,27.5234,27.556,38800.0
2013-04-12 11:50:00,33.84,33.9,33.84,33.88,48300.0,27.556,27.6048,27.556,27.5885,48300.0
2013-04-12 12:00:00,33.89,33.98,33.88,33.98,23600.0,27.5967,27.67,27.5885,27.67,23600.0
2013-04-12 12:10:00,33.97,34.0,33.94,34.0,26800.0,27.6618,27.6862,27.6374,27.6862,26800.0
2013-04-12 12:20:00,33.99,34.01,33.98,33.98,19300.0,27.6781,27.6944,27.67,27.67,19300.0
2013-04-12 12:30:00,33.97,34.05,33.97,34.05,30100.0,27.6618,27.727,27.6618,27.727,30100.0
2013-04-12 12:40:00,34.04,34.06,34.02,34.04,20700.0,27.7188,27.7351,27.7025,27.7188,20700.0
2013-04-12 12:50:00,34.04,34.05,34.01,34.02,19600.0,27.7188,27.727,27.6944,27.7025,19600.0
2013-04-12 13:00:00,34.02,34.05,34.01,34.03,27300.0,27.7025,27.727,27.6944,27.7107,27300.0
2013-04-12 13:10:00,34.02,34.02,33.98,34.01,21200.0,27.7025,27.7025,27.67,27.6944,21200.0
2013-04-12 13:20:00,34.01,34.02,34.0,34.02,14900.0,27.6944,27.7025,27.6862,27.7025,14900.0
2013-04-12 13:30:00,34.02,34.05,34.01,34.04,37400.0,27.7025,27.727,27.6944,27.7188,37400.0
2013-04-12 13:40:00,34.04,34.08,34.04,34.06,18900.0,27.7188,27.7514,27.7188,27.7351,18900.0
2013-04-12 13:50:00,34.07,34.08,34.02,34.04,36500.0,27.7432,27.7514,27.7025,27.7188,36500.0
2013-04-12 14:00:00,34.04,34.05,34.03,34.04,19000.0,27.7188,27.727,27.7107,27.7188,19000.0
2013-04-12 14:10:00,34.05,34.05,34.01,34.02,31100.0,27.727,27.727,27.6944,27.7025,31100.0
2013-04-12 14:20:00,34.0,34.02,33.97,33.98,26200.0,27.6862,27.7025,27.6618,27.67,26200.0
2013-04-12 14:30:00,33.98,34.0,33.96,33.99,31900.0,27.67,27.6862,27.6537,27.6781,31900.0
2013-04-12 14:40:00,33.98,34.01,33.98,34.0,39900.0,27.67,27.6944,27.67,27.6862,39900.0
2013-04-12 14:50:00,33.99,34.01,33.99,33.99,41600.0,27.6781,27.6944,27.6781,27.6781,41600.0
2013-04-12 15:00:00,33.99,34.02,33.99,34.01,37300.0,27.6781,27.7025,27.6781,27.6944,37300.0
2013-04-12 15:10:00,34.01,34.05,33.99,34.05,105000.0,27.6944,27.727,27.6781,27.727,105000.0
2013-04-12 15:20:00,34.06,34.09,34.04,34.09,87600.0,27.7351,27.7595,27.7188,27.7595,87600.0
2013-04-12 15:30:00,34.08,34.11,34.06,34.08,92700.0,27.7514,27.7758,27.7351,27.7514,92700.0
2013-04-12 15:40:00,34.08,34.16,34.07,34.14,168600.0,27.7514,27.8165,27.7432,27.8002,168600.0
2013-04-12 15:50:00,34.14,34.15,34.09,34.13,194000.0,27.8002,27.8084,27.7595,27.7921,194000.0
2013-04-15 09:30:00,33.83,33.93,33.8,33.9,127800.0,27.5478,27.6292,27.5234,27.6048,127800.0
2013-04-15 09:40:00,33.9,33.93,33.84,33.87,137800.0,27.6048,27.6292,27.556,27.5804,137800.0
2013-04-15 09:50:00,33.86,33.96,33.86,33.95,177800.0,27.5722,27.6537,27.5722,27.6455,177800.0
2013-04-15 10:00:00,33.95,34.0,33.9,34.0,201600.0,27.6455,27.6862,27.6048,27.6862,201600.0
2013-04-15 10:10:00,33.97,34.0,33.94,33.98,98800.0,27.6618,27.6862,27.6374,27.67,98800.0
2013-04-15 10:20:00,33.97,33.97,33.83,33.85,121200.0,27.6618,27.6618,27.5478,27.5641,121200.0
2013-04-15 10:30:00,33.85,33.9,33.82,33.9,101400.0,27.5641,27.6048,27.5397,27.6048,101400.0
2013-04-15 10:40:00,33.9,33.95,33.87,33.94,64700.0,27.6048,27.6455,27.5804,27.6374,64700.0
2013-04-15 10:50:00,33.93,33.97,33.89,33.96,51800.0,27.6292,27.6618,27.5967,27.6537,51800.0
2013-04-15 11:00:00,33.96,33.96,33.87,33.89,58000.0,27.6537,27.6537,27.5804,27.5967,58000.0
2013-04-15 11:10:00,33.89,33.89,33.8,33.82,61600.0,27.5967,27.5967,27.5234,27.5397,61600.0
2013-04-15 11:20:00,33.82,33.84,33.75,33.79,91700.0,27.5397,27.556,27.4827,27.5152,91700.0
2013-04-15 11:30:00,33.79,33.9,33.76,33.9,64700.0,27.5152,27.6048,27.4908,27.6048,64700.0
2013-04-15 11:40:00,33.9,33.91,33.84,33.84,40300.0,27.6048,27.613,27.556,27.556,40300.0
2013-04-15 11:50:00,33.84,33.86,33.77,33.8,53800.0,27.556,27.5722,27.499,27.5234,53800.0
2013-04-15 12:00:00,33.79,33.81,33.77,33.79,29500.0,27.5152,27.5315,27.499,27.5152,29500.0
2013-04-15 12:10:00,33.79,33.8,33.75,33.76,32400.0,27.5152,27.5234,27.4827,27.4908,32400.0
2013-04-15 12:20:00,33.76,33.77,33.72,33.74,34900.0,27.4908,27.499,27.4582,27.4745,34900.0
2013-04-15 12:30:00,33.73,33.73,33.66,33.69,99500.0,27.4664,27.4664,27.4094,27.4338,99500.0
2013-04-15 12:40:00,33.69,33.7,33.66,33.68,38300.0,27.4338,27.442,27.4094,27.4257,38300.0
2013-04-15 12:50:00,33.68,33.69,33.58,33.6,60900.0,27.4257,27.4338,27.3442,27.3605,60900.0
2013-04-15 13:00:00,33.61,33.65,33.59,33.64,32900.0,27.3687,27.4012,27.3524,27.3931,32900.0
2013-04-15 13:10:00,33.65,33.69,33.63,33.65,34000.0,27.4012,27.4338,27.385,27.4012,34000.0
2013-04-15 13:20:00,33.66,33.69,33.62,33.66,39000.0,27.4094,27.4338,27.3768,27.4094,39000.0
2013-04-15 13:30:00,33.66,33.69,33.63,33.68,29500.0,27.4094,27.4338,27.385,27.4257,29500.0
2013-04-15 13:40:00,33.68,33.69,33.65,33.69,28000.0,27.4257,27.4338,27.4012,27.4338,28000.0
2013-04-15 13:50:00,33.69,33.69,33.65,33.66,36700.0,27.4338,27.4338,27.4012,27.4094,36700.0
2013-04-15 14:00:00,33.66,33.66,33.57,33.58,82900.0,27.4094,27.4094,27.3361,27.3442,82900.0
2013-04-15 14:10:00,33.58,33.6,33.55,33.58,217200.0,27.3442,27.3605,27.3198,27.3442,217200.0
2013-04-15 14:20:00,33.58,33.59,33.52,33.58,102300.0,27.3442,27.3524,27.2954,27.3442,102300.0
2013-04-15 14:30:00,33.57,33.69,33.57,33.65,145700.0,27.3361,27.4338,27.3361,27.4012,145700.0
2013-04-15 14:40:00,33.65,33.71,33.64,33.68,72500.0,27.4012,27.4501,27.3931,27.4257,72500.0
2013-04-15 14:50:00,33.68,33.69,33.49,33.5,84500.0,27.4257,27.4338,27.271,27.2791,84500.0
2013-04-15 15:00:00,33.51,33.53,33.43,33.47,146200.0,27.2872,27.3035,27.2221,27.2547,146200.0
2013-04-15 15:10:00,33.47,33.48,33.41,33.44,111500.0,27.2547,27.2628,27.2058,27.2302,111500.0
2013-04-15 15:20:00,33.45,33.47,33.34,33.36,253400.0,27.2384,27.2547,27.1488,27.1651,253400.0
2013-04-15 15:30:00,33.35,33.37,33.2,33.21,164300.0,27.157,27.1732,27.0348,27.0429,164300.0
2013-04-15 15:40:00,33.22,33.34,33.21,33.24,271700.0,27.0511,27.1488,27.0429,27.0674,271700.0
2013-04-15 15:50:00,33.24,33.31,33.17,33.18,288100.0,27.0674,27.1244,27.0104,27.0185,288100.0
2013-04-16 09:30:00,33.67,33.69,33.47,33.59,248600.0,27.4175,27.4338,27.2547,27.3524,248600.0
2013-04-16 09:40:00,33.58,33.59,33.53,33.57,92900.0,27.3442,27.3524,27.3035,27.3361,92900.0
2013-04-16 09:50:00,33.57,33.58,33.46,33.5,120000.0,27.3361,27.3442,27.2465,27.2791,120000.0
2013-04-16 10:00:00,33.5,33.54,33.45,33.48,60100.0,27.2791,27.3117,27.2384,27.2628,60100.0
2013-04-16 10:10:00,33.47,33.49,33.32,33.32,106400.0,27.2547,27.271,27.1325,27.1325,106400.0
2013-04-16 10:20:00,33.33,33.39,33.33,33.36,50500.0,27.1407,27.1895,27.1407,27.1651,50500.0
2013-04-16 10:30:00,33.36,33.39,33.31,33.31,100600.0,27.1651,27.1895,27.1244,27.1244,100600.0
2013-04-16 10:40:00,33.31,33.32,33.28,33.31,109800.0,27.1244,27.1325,27.0999,27.1244,109800.0
2013-04-16 10:50:00,33.31,33.38,33.31,33.38,101800.0,27.1244,27.1814,27.1244,27.1814,101800.0
2013-04-16 11:00:00,33.37,33.42,33.33,33.39,117100.0,27.1732,27.214,27.1407,27.1895,117100.0
2013-04-16 11:10:00,33.39,33.46,33.38,33.46,75400.0,27.1895,27.2465,27.1814,27.2465,75400.0
2013-04-16 11:20:00,33.46,33.48,33.44,33.48,55000.0,27.2465,27.2628,27.2302,27.2628,55000.0
2013-04-16 11:30:00,33.48,33.5,33.46,33.5,45500.0,27.2628,27.2791,27.2465,27.2791,45500.0
2013-04-16 11:40:00,33.5,33.56,33.49,33.55,51000.0,27.2791,27.328,27.271,27.3198,51000.0
2013-04-16 11:50:00,33.56,33.63,33.55,33.62,53100.0,27.328,27.385,27.3198,27.3768,53100.0
2013-04-16 12:00:00,33.62,33.66,33.58,33.58,184300.0,27.3768,27.4094,27.3442,27.3442,184300.0
2013-04-16 12:10:00,33.59,33.6,33.58,33.58,26500.0,27.3524,27.3605,27.3442,27.3442,26500.0
2013-04-16 12:20:00,33.58,33.58,33.52,33.54,57400.0,27.3442,27.3442,27.2954,27.3117,57400.0
2013-04-16 12:30:00,33.54,33.56,33.47,33.48,62500.0,27.3117,27.328,27.2547,27.2628,62500.0
2013-04-16 12:40:00,33.48,33.53,33.47,33.49,95700.0,27.2628,27.3035,27.2547,27.271,95700.0
2013-04-16 12:50:00,33.48,33.61,33.48,33.59,88700.0,27.2628,27.3687,27.2628,27.3524,88700.0
2013-04-16 13:00:00,33.59,33.59,33.56,33.58,32300.0,27.3524,27.3524,27.328,27.3442,32300.0
2013-04-16 13:10:00,33.58,33.62,33.58,33.62,26200.0,27.3442,27.3768,27.3442,27.3768,26200.0
2013-04-16 13:20:00,33.61,33.64,33.6,33.63,32900.0,27.3687,27.3931,27.3605,27.385,32900.0
2013-04-16 13:30:00,33.64,33.66,33.62,33.64,52900.0,27.3931,27.4094,27.3768,27.3931,52900.0
2013-04-16 13:40:00,33.64,33.69,33.62,33.67,78600.0,27.3931,27.4338,27.3768,27.4175,78600.0
2013-04-16 13:50:00,33.67,33.68,33.63,33.63,37600.0,27.4175,27.4257,27.385,27.385,37600.0
2013-04-16 14:00:00,33.63,33.66,33.62,33.64,81000.0,27.385,27.4094,27.3768,27.3931,81000.0
2013-04-16 14:10:00,33.64,33.65,33.55,33.57,59000.0,27.3931,27.4012,27.3198,27.3361,59000.0
2013-04-16 14:20:00,33.57,33.58,33.54,33.58,45200.0,27.3361,27.3442,27.3117,27.3442,45200.0
2013-04-16 14:30:00,33.58,33.58,33.48,33.48,121800.0,27.3442,27.3442,27.2628,27.2628,121800.0
2013-04-16 14:40:00,33.49,33.5,33.47,33.48,88300.0,27.271,27.2791,27.2547,27.2628,88300.0
2013-04-16 14:50:00,33.48,33.48,33.41,33.43,82200.0,27.2628,27.2628,27.2058,27.2221,82200.0
2013-04-16 15:00:00,33.42,33.44,33.37,33.37,138400.0,27.214,27.2302,27.1732,27.1732,138400.0
2013-04-16 15:10:00,33.38,33.39,33.36,33.36,137500.0,27.1814,27.1895,27.1651,27.1651,137500.0
2013-04-16 15:20:00,33.36,33.37,33.33,33.35,179000.0,27.1651,27.1732,27.1407,27.157,179000.0
2013-04-16 15:30:00,33.34,33.35,33.32,33.34,232500.0,27.1488,27.157,27.1325,27.1488,232500.0
2013-04-16 15:40:00,33.34,33.36,33.32,33.33,252400.0,27.1488,27.1651,27.1325,27.1407,252400.0
2013-04-16 15:50:00,33.33,33.36,33.28,33.3,783900.0,27.1407,27.1651,27.0999,27.1162,783900.0
2013-04-17 09:30:00,33.45,33.51,33.25,33.36,247400.0,27.2384,27.2872,27.0755,27.1651,247400.0
2013-04-17 09:40:00,33.36,33.46,33.31,33.4,151100.0,27.1651,27.2465,27.1244,27.1977,151100.0
2013-04-17 09:50:00,33.4,33.41,33.35,33.37,140700.0,27.1977,27.2058,27.157,27.1732,140700.0
2013-04-17 10:00:00,33.37,33.4,33.31,33.38,206600.0,27.1732,27.1977,27.1244,27.1814,206600.0
2013-04-17 10:10:00,33.38,33.4,33.31,33.33,93400.0,27.1814,27.1977,27.1244,27.1407,93400.0
2013-04-17 10:20:00,33.33,33.38,33.32,33.36,177200.0,27.1407,27.1814,27.1325,27.1651,177200.0
2013-04-17 10:30:00,33.36,33.41,33.33,33.35,487700.0,27.1651,27.2058,27.1407,27.157,487700.0
2013-04-17 10:40:00,33.35,33.35,33.24,33.29,227500.0,27.157,27.157,27.0674,27.1081,227500.0
2013-04-17 10:50:00,33.29,33.34,33.15,33.16,252700.0,27.1081,27.1488,26.9941,27.0022,252700.0
2013-04-17 11:00:00,33.16,33.27,33.16,33.2,138000.0,27.0022,27.0918,27.0022,27.0348,138000.0
2013-04-17 11:10:00,33.2,33.22,33.18,33.22,83600.0,27.0348,27.0511,27.0185,27.0511,83600.0
2013-04-17 11:20:00,33.22,33.34,33.22,33.3,90900.0,27.0511,27.1488,27.0511,27.1162,90900.0
2013-04-17 11:30:00,33.3,33.31,33.22,33.29,77400.0,27.1162,27.1244,27.0511,27.1081,77400.0
2013-04-17 11:40:00,33.29,33.31,33.24,33.25,63800.0,27.1081,27.1244,27.0674,27.0755,63800.0
2013-04-17 11:50:00,33.26,33.27,33.18,33.19,63300.0,27.0837,27.0918,27.0185,27.0267,63300.0
2013-04-17 12:00:00,33.19,33.22,33.16,33.16,55100.0,27.0267,27.0511,27.0022,27.0022,55100.0
2013-04-17 12:10:00,33.16,33.17,33.1,33.13,61300.0,27.0022,27.0104,26.9534,26.9778,61300.0
2013-04-17 12:20:00,33.14,33.14,33.02,33.03,77100.0,26.9859,26.9859,26.8882,26.8964,77100.0
2013-04-17 12:30:00,33.02,33.11,33.02,33.08,68200.0,26.8882,26.9615,26.8882,26.9371,68200.0
2013-04-17 12:40:00,33.08,33.09,32.99,32.99,71700.0,26.9371,26.9452,26.8638,26.8638,71700.0
2013-04-17 12:50:00,33.0,33.02,32.95,33.02,82700.0,26.8719,26.8882,26.8312,26.8882,82700.0
2013-04-17 13:00:00,33.02,33.09,33.01,33.03,53800.0,26.8882,26.9452,26.8801,26.8964,53800.0
2013-04-17 13:10:00,33.02,33.03,32.97,32.98,52800.0,26.8882,26.8964,26.8475,26.8557,52800.0
2013-04-17 13:20:00,32.99,33.03,32.98,33.01,79000.0,26.8638,26.8964,26.8557,26.8801,79000.0
2013-04-17 13:30:00,33.02,33.16,33.02,33.15,49400.0,26.8882,27.0022,26.8882,26.9941,49400.0
2013-04-17 13:40:00,33.15,33.16,33.04,33.11,139600.0,26.9941,27.0022,26.9045,26.9615,139600.0
2013-04-17 13:50:00,33.12,33.13,33.06,33.06,52700.0,26.9697,26.9778,26.9208,26.9208,52700.0
2013-04-17 14:00:00,33.07,33.09,33.05,33.07,117800.0,26.9289,26.9452,26.9127,26.9289,117800.0
2013-04-17 14:10:00,33.06,33.12,33.04,33.1,128600.0,26.9208,26.9697,26.9045,26.9534,128600.0
2013-04-17 14:20:00,33.1,33.18,33.09,33.15,172800.0,26.9534,27.0185,26.9452,26.9941,172800.0
2013-04-17 14:30:00,33.15,33.16,33.13,33.13,92800.0,26.9941,27.0022,26.9778,26.9778,92800.0
2013-04-17 14:40:00,33.13,33.14,33.07,33.09,103900.0,26.9778,26.9859,26.9289,26.9452,103900.0
2013-04-17 14:50:00,33.09,33.13,33.04,33.13,95600.0,26.9452,26.9778,26.9045,26.9778,95600.0
2013-04-17 15:00:00,33.13,33.25,33.12,33.24,103200.0,26.9778,27.0755,26.9697,27.0674,103200.0
2013-04-17 15:10:00,33.24,33.34,33.22,33.25,104000.0,27.0674,27.1488,27.0511,27.0755,104000.0
2013-04-17 15:20:00,33.26,33.31,33.23,33.28,109100.0,27.0837,27.1244,27.0592,27.0999,109100.0
2013-04-17 15:30:00,33.29,33.3,33.2,33.21,117500.0,27.1081,27.1162,27.0348,27.0429,117500.0
2013-04-17 15:40:00,33.21,33.27,33.2,33.26,131900.0,27.0429,27.0918,27.0348,27.0837,131900.0
2013-04-17 15:50:00,33.27,33.27,33.2,33.21,301300.0,27.0918,27.0918,27.0348,27.0429,301300.0
2013-04-18 09:30:00,33.84,33.88,33.5,33.51,408600.0,27.556,27.5885,27.2791,27.2872,408600.0
2013-04-18 09:40:00,33.52,33.64,33.5,33.54,137300.0,27.2954,27.3931,27.2791,27.3117,137300.0
2013-04-18 09:50:00,33.55,33.65,33.51,33.64,182100.0,27.3198,27.4012,27.2872,27.3931,182100.0
2013-04-18 10:00:00,33.65,33.67,33.45,33.49,240800.0,27.4012,27.4175,27.2384,27.271,240800.0
2013-04-18 10:10:00,33.5,33.58,33.48,33.5,130000.0,27.2791,27.3442,27.2628,27.2791,130000.0
2013-04-18 10:20:00,33.5,33.54,33.47,33.54,66100.0,27.2791,27.3117,27.2547,27.3117,66100.0
2013-04-18 10:30:00,33.54,33.6,33.5,33.53,144600.0,27.3117,27.3605,27.2791,27.3035,144600.0
2013-04-18 10:40:00,33.53,33.6,33.46,33.6,114300.0,27.3035,27.3605,27.2465,27.3605,114300.0
2013-04-18 10:50:00,33.6,33.66,33.59,33.63,156000.0,27.3605,27.4094,27.3524,27.385,156000.0
2013-04-18 11:00:00,33.62,33.66,33.55,33.65,83700.0,27.3768,27.4094,27.3198,27.4012,83700.0
2013-04-18 11:10:00,33.64,33.71,33.63,33.67,129200.0,27.3931,27.4501,27.385,27.4175,129200.0
2013-04-18 11:20:00,33.67,33.71,33.62,33.64,134700.0,27.4175,27.4501,27.3768,27.3931,134700.0
2013-04-18 11:30:00,33.63,33.64,33.55,33.57,71400.0,27.385,27.3931,27.3198,27.3361,71400.0
2013-04-18 11:40:00,33.57,33.59,33.44,33.46,80900.0,27.3361,27.3524,27.2302,27.2465,80900.0
2013-04-18 11:50:00,33.47,33.47,33.39,33.39,54500.0,27.2547,27.2547,27.1895,27.1895,54500.0
2013-04-18 12:00:00,33.39,33.4,33.33,33.36,77300.0,27.1895,27.1977,27.1407,27.1651,77300.0
2013-04-18 12:10:00,33.37,33.41,33.33,33.33,38800.0,27.1732,27.2058,27.1407,27.1407,38800.0
2013-04-18 12:20:00,33.33,33.4,33.3,33.37,63500.0,27.1407,27.1977,27.1162,27.1732,63500.0
2013-04-18 12:30:00,33.37,33.38,33.3,33.34,68200.0,27.1732,27.1814,27.1162,27.1488,68200.0
2013-04-18 12:40:00,33.33,33.38,33.29,33.37,91700.0,27.1407,27.1814,27.1081,27.1732,91700.0
2013-04-18 12:50:00,33.38,33.38,33.35,33.37,34200.0,27.1814,27.1814,27.157,27.1732,34200.0
2013-04-18 13:00:00,33.36,33.42,33.33,33.36,57400.0,27.1651,27.214,27.1407,27.1651,57400.0
2013-04-18 13:10:00,33.37,33.38,33.34,33.35,37100.0,27.1732,27.1814,27.1488,27.157,37100.0
2013-04-18 13:20:00,33.34,33.36,33.29,33.32,85200.0,27.1488,27.1651,27.1081,27.1325,85200.0
2013-04-18 13:30:00,33.33,33.33,33.27,33.31,42300.0,27.1407,27.1407,27.0918,27.1244,42300.0
2013-04-18 13:40:00,33.32,33.33,33.29,33.33,83300.0,27.1325,27.1407,27.1081,27.1407,83300.0
2013-04-18 13:50:00,33.33,33.37,33.32,33.37,62400.0,27.1407,27.1732,27.1325,27.1732,62400.0
2013-04-18 14:00:00,33.36,33.38,33.28,33.28,32400.0,27.1651,27.1814,27.0999,27.0999,32400.0
2013-04-18 14:10:00,33.28,33.34,33.26,33.32,360800.0,27.0999,27.1488,27.0837,27.1325,360800.0
2013-04-18 14:20:00,33.31,33.33,33.27,33.32,93500.0,27.1244,27.1407,27.0918,27.1325,93500.0
2013-04-18 14:30:00,33.32,33.35,33.31,33.31,32800.0,27.1325,27.157,27.1244,27.1244,32800.0
2013-04-18 14:40:00,33.31,33.39,33.3,33.32,74300.0,27.1244,27.1895,27.1162,27.1325,74300.0
2013-04-18 14:50:00,33.31,33.33,33.2,33.26,53900.0,27.1244,27.1407,27.0348,27.0837,53900.0
2013-04-18 15:00:00,33.26,33.31,33.25,33.3,98000.0,27.0837,27.1244,27.0755,27.1162,98000.0
2013-04-18 15:10:00,33.29,33.36,33.29,33.34,53400.0,27.1081,27.1651,27.1081,27.1488,53400.0
2013-04-18 15:20:00,33.34,33.34,33.3,33.31,60300.0,27.1488,27.1488,27.1162,27.1244,60300.0
2013-04-18 15:30:00,33.32,33.35,33.3,33.33,219900.0,27.1325,27.157,27.1162,27.1407,219900.0
2013-04-18 15:40:00,33.33,33.38,33.3,33.32,244500.0,27.1407,27.1814,27.1162,27.1325,244500.0
2013-04-18 15:50:00,33.32,33.33,33.26,33.28,413400.0,27.1325,27.1407,27.0837,27.0999,413400.0
2013-04-19 09:30:00,33.56,33.69,33.45,33.56,566500.0,27.328,27.4338,27.2384,27.328,566500.0
2013-04-19 09:40:00,33.56,33.59,33.36,33.38,125500.0,27.328,27.3524,27.1651,27.1814,125500.0
2013-04-19 09:50:00,33.37,33.42,33.26,33.3,116600.0,27.1732,27.214,27.0837,27.1162,116600.0
2013-04-19 10:00:00,33.29,33.37,33.28,33.3,131100.0,27.1081,27.1732,27.0999,27.1162,131100.0
2013-04-19 10:10:00,33.29,33.33,33.25,33.32,57700.0,27.1081,27.1407,27.0755,27.1325,57700.0
2013-04-19 10:20:00,33.32,33.34,33.28,33.34,59900.0,27.1325,27.1488,27.0999,27.1488,59900.0
2013-04-19 10:30:00,33.34,33.35,33.28,33.28,54100.0,27.1488,27.157,27.0999,27.0999,54100.0
2013-04-19 10:40:00,33.28,33.33,33.26,33.28,70100.0,27.0999,27.1407,27.0837,27.0999,70100.0
2013-04-19 10:50:00,33.28,33.38,33.26,33.38,63900.0,27.0999,27.1814,27.0837,27.1814,63900.0
2013-04-19 11:00:00,33.37,33.46,33.37,33.43,106500.0,27.1732,27.2465,27.1732,27.2221,106500.0
2013-04-19 11:10:00,33.43,33.57,33.39,33.5,108000.0,27.2221,27.3361,27.1895,27.2791,108000.0
2013-04-19 11:20:00,33.49,33.59,33.49,33.5,138500.0,27.271,27.3524,27.271,27.2791,138500.0
2013-04-19 11:30:00,33.5,33.56,33.5,33.53,90100.0,27.2791,27.328,27.2791,27.3035,90100.0
2013-04-19 11:40:00,33.54,33.54,33.48,33.52,33400.0,27.3117,27.3117,27.2628,27.2954,33400.0
2013-04-19 11:50:00,33.51,33.54,33.5,33.52,59500.0,27.2872,27.3117,27.2791,27.2954,59500.0
2013-04-19 12:00:00,33.52,33.52,33.44,33.46,73200.0,27.2954,27.2954,27.2302,27.2465,73200.0
2013-04-19 12:10:00,33.46,33.48,33.44,33.48,51900.0,27.2465,27.2628,27.2302,27.2628,51900.0
2013-04-19 12:20:00,33.48,33.49,33.46,33.49,38200.0,27.2628,27.271,27.2465,27.271,38200.0
2013-04-19 12:30:00,33.48,33.48,33.41,33.42,41100.0,27.2628,27.2628,27.2058,27.214,41100.0
2013-04-19 12:40:00,33.42,33.42,33.34,33.34,45700.0,27.214,27.214,27.1488,27.1488,45700.0
2013-04-19 12:50:00,33.34,33.37,33.33,33.36,52300.0,27.1488,27.1732,27.1407,27.1651,52300.0
2013-04-19 13:00:00,33.35,33.38,33.31,33.31,38700.0,27.157,27.1814,27.1244,27.1244,38700.0
2013-04-19 13:10:00,33.32,33.33,33.29,33.29,46100.0,27.1325,27.1407,27.1081,27.1081,46100.0
2013-04-19 13:20:00,33.29,33.33,33.28,33.33,162000.0,27.1081,27.1407,27.0999,27.1407,162000.0
2013-04-19 13:30:00,33.33,33.34,33.31,33.31,78400.0,27.1407,27.1488,27.1244,27.1244,78400.0
2013-04-19 13:40:00,33.31,33.33,33.3,33.31,133800.0,27.1244,27.1407,27.1162,27.1244,133800.0
2013-04-19 13:50:00,33.3,33.33,33.3,33.3,47000.0,27.1162,27.1407,27.1162,27.1162,47000.0
2013-04-19 14:00:00,33.3,33.39,33.3,33.39,100500.0,27.1162,27.1895,27.1162,27.1895,100500.0
2013-04-19 14:10:00,33.39,33.44,33.36,33.37,109100.0,27.1895,27.2302,27.1651,27.1732,109100.0
2013-04-19 14:20:00,33.37,33.43,33.35,33.43,103300.0,27.1732,27.2221,27.157,27.2221,103300.0
2013-04-19 14:30:00,33.42,33.47,33.41,33.43,67200.0,27.214,27.2547,27.2058,27.2221,67200.0
2013-04-19 14:40:00,33.44,33.45,33.41,33.43,43700.0,27.2302,27.2384,27.2058,27.2221,43700.0
2013-04-19 14:50:00,33.42,33.45,33.38,33.39,119900.0,27.214,27.2384,27.1814,27.1895,119900.0
2013-04-19 15:00:00,33.38,33.39,33.34,33.36,165600.0,27.1814,27.1895,27.1488,27.1651,165600.0
2013-04-19 15:10:00,33.35,33.4,33.34,33.38,77100.0,27.157,27.1977,27.1488,27.1814,77100.0
2013-04-19 15:20:00,33.38,33.41,33.37,33.38,72100.0,27.1814,27.2058,27.1732,27.1814,72100.0
2013-04-19 15:30:00,33.37,33.39,33.34,33.35,79000.0,27.1732,27.1895,27.1488,27.157,79000.0
2013-04-19 15:40:00,33.35,33.41,33.34,33.39,204500.0,27.157,27.2058,27.1488,27.1895,204500.0
2013-04-19 15:50:00,33.4,33.4,33.36,33.37,260500.0,27.1977,27.1977,27.1651,27.1732,260500.0
2013-04-22 09:30:00,33.37,33.5,33.29,33.34,226000.0,27.1732,27.2791,27.1081,27.1488,226000.0
2013-04-22 09:40:00,33.33,33.39,33.25,33.26,125700.0,27.1407,27.1895,27.0755,27.0837,125700.0
2013-04-22 09:50:00,33.26,33.31,33.23,33.3,172600.0,27.0837,27.1244,27.0592,27.1162,172600.0
2013-04-22 10:00:00,33.29,33.31,33.12,33.12,164100.0,27.1081,27.1244,26.9697,26.9697,164100.0
2013-04-22 10:10:00,33.12,33.12,33.01,33.02,121100.0,26.9697,26.9697,26.8801,26.8882,121100.0
2013-04-22 10:20:00,33.01,33.03,32.97,33.01,98700.0,26.8801,26.8964,26.8475,26.8801,98700.0
2013-04-22 10:30:00,33.01,33.03,32.95,33.01,102800.0,26.8801,26.8964,26.8312,26.8801,102800.0
2013-04-22 10:40:00,33.0,33.04,32.97,33.02,50600.0,26.8719,26.9045,26.8475,26.8882,50600.0
2013-04-22 10:50:00,33.02,33.03,32.96,33.02,77600.0,26.8882,26.8964,26.8394,26.8882,77600.0
2013-04-22 11:00:00,33.03,33.06,33.0,33.02,70500.0,26.8964,26.9208,26.8719,26.8882,70500.0
2013-04-22 11:10:00,33.02,33.03,32.97,33.0,78300.0,26.8882,26.8964,26.8475,26.8719,78300.0
2013-04-22 11:20:00,33.0,33.04,32.98,33.0,147500.0,26.8719,26.9045,26.8557,26.8719,147500.0
2013-04-22 11:30:00,33.01,33.01,32.95,32.98,159700.0,26.8801,26.8801,26.8312,26.8557,159700.0
2013-04-22 11:40:00,32.98,32.99,32.94,32.94,104000.0,26.8557,26.8638,26.8231,26.8231,104000.0
2013-04-22 11:50:00,32.94,33.09,32.93,33.06,141300.0,26.8231,26.9452,26.8149,26.9208,141300.0
2013-04-22 12:00:00,33.05,33.09,33.02,33.09,66400.0,26.9127,26.9452,26.8882,26.9452,66400.0
2013-04-22 12:10:00,33.08,33.13,33.07,33.12,76100.0,26.9371,26.9778,26.9289,26.9697,76100.0
2013-04-22 12:20:00,33.11,33.11,33.06,33.08,43000.0,26.9615,26.9615,26.9208,26.9371,43000.0
2013-04-22 12:30:00,33.07,33.13,33.06,33.12,65200.0,26.9289,26.9778,26.9208,26.9697,65200.0
2013-04-22 12:40:00,33.13,33.23,33.13,33.19,149100.0,26.9778,27.0592,26.9778,27.0267,149100.0
2013-04-22 12:50:00,33.18,33.19,33.13,33.14,61800.0,27.0185,27.0267,26.9778,26.9859,61800.0
2013-04-22 13:00:00,33.14,33.14,33.08,33.08,88600.0,26.9859,26.9859,26.9371,26.9371,88600.0
2013-04-22 13:10:00,33.08,33.08,33.01,33.05,53700.0,26.9371,26.9371,26.8801,26.9127,53700.0
2013-04-22 13:20:00,33.05,33.09,33.02,33.04,119800.0,26.9127,26.9452,26.8882,26.9045,119800.0
2013-04-22 13:30:00,33.03,33.03,32.99,32.99,108600.0,26.8964,26.8964,26.8638,26.8638,108600.0
2013-04-22 13:40:00,32.99,33.01,32.97,32.99,90400.0,26.8638,26.8801,26.8475,26.8638,90400.0
2013-04-22 13:50:00,33.0,33.01,32.97,32.97,44400.0,26.8719,26.8801,26.8475,26.8475,44400.0
2013-04-22 14:00:00,32.97,33.0,32.96,33.0,38200.0,26.8475,26.8719,26.8394,26.8719,38200.0
2013-04-22 14:10:00,32.99,33.06,32.99,33.06,92800.0,26.8638,26.9208,26.8638,26.9208,92800.0
2013-04-22 14:20:00,33.06,33.13,33.06,33.09,116400.0,26.9208,26.9778,26.9208,26.9452,116400.0
2013-04-22 14:30:00,33.11,33.15,33.08,33.09,88900.0,26.9615,26.9941,26.9371,26.9452,88900.0
2013-04-22 14:40:00,33.09,33.13,33.09,33.13,130700.0,26.9452,26.9778,26.9452,26.9778,130700.0
2013-04-22 14:50:00,33.13,33.15,33.11,33.14,180200.0,26.9778,26.9941,26.9615,26.9859,180200.0
2013-04-22 15:00:00,33.14,33.16,33.13,33.15,119600.0,26.9859,27.0022,26.9778,26.9941,119600.0
2013-04-22 15:10:00,33.15,33.22,33.15,33.21,159100.0,26.9941,27.0511,26.9941,27.0429,159100.0
2013-04-22 15:20:00,33.2,33.24,33.19,33.23,208000.0,27.0348,27.0674,27.0267,27.0592,208000.0
2013-04-22 15:30:00,33.23,33.23,33.16,33.2,121600.0,27.0592,27.0592,27.0022,27.0348,121600.0
2013-04-22 15:40:00,33.2,33.2,33.13,33.15,209800.0,27.0348,27.0348,26.9778,26.9941,209800.0
2013-04-22 15:50:00,33.15,33.16,33.12,33.15,300400.0,26.9941,27.0022,26.9697,26.9941,300400.0
2013-04-23 09:30:00,33.42,33.55,33.36,33.49,220700.0,27.214,27.3198,27.1651,27.271,220700.0
2013-04-23 09:40:00,33.49,33.58,33.48,33.55,150500.0,27.271,27.3442,27.2628,27.3198,150500.0
2013-04-23 09:50:00,33.55,33.57,33.46,33.46,147900.0,27.3198,27.3361,27.2465,27.2465,147900.0
2013-04-23 10:00:00,33.46,33.52,33.42,33.52,149200.0,27.2465,27.2954,27.214,27.2954,149200.0
2013-04-23 10:10:00,33.52,33.59,33.51,33.59,97100.0,27.2954,27.3524,27.2872,27.3524,97100.0
2013-04-23 10:20:00,33.59,33.63,33.55,33.63,108800.0,27.3524,27.385,27.3198,27.385,108800.0
2013-04-23 10:30:00,33.63,33.65,33.59,33.62,113400.0,27.385,27.4012,27.3524,27.3768,113400.0
2013-04-23 10:40:00,33.61,33.63,33.57,33.58,56800.0,27.3687,27.385,27.3361,27.3442,56800.0
2013-04-23 10:50:00,33.59,33.59,33.55,33.57,85000.0,27.3524,27.3524,27.3198,27.3361,85000.0
2013-04-23 11:00:00,33.56,33.59,33.55,33.57,42700.0,27.328,27.3524,27.3198,27.3361,42700.0
2013-04-23 11:10:00,33.56,33.57,33.48,33.55,62000.0,27.328,27.3361,27.2628,27.3198,62000.0
2013-04-23 11:20:00,33.55,33.6,33.55,33.6,58100.0,27.3198,27.3605,27.3198,27.3605,58100.0
2013-04-23 11:30:00,33.59,33.59,33.47,33.48,114700.0,27.3524,27.3524,27.2547,27.2628,114700.0
2013-04-23 11:40:00,33.48,33.55,33.47,33.55,162900.0,27.2628,27.3198,27.2547,27.3198,162900.0
2013-04-23 11:50:00,33.55,33.55,33.49,33.54,84800.0,27.3198,27.3198,27.271,27.3117,84800.0
2013-04-23 12:00:00,33.53,33.54,33.5,33.51,38600.0,27.3035,27.3117,27.2791,27.2872,38600.0
2013-04-23 12:10:00,33.5,33.5,33.48,33.49,56900.0,27.2791,27.2791,27.2628,27.271,56900.0
2013-04-23 12:20:00,33.5,33.53,33.47,33.47,52100.0,27.2791,27.3035,27.2547,27.2547,52100.0
2013-04-23 12:30:00,33.47,33.52,33.47,33.51,27200.0,27.2547,27.2954,27.2547,27.2872,27200.0
2013-04-23 12:40:00,33.52,33.52,33.49,33.5,109800.0,27.2954,27.2954,27.271,27.2791,109800.0
2013-04-23 12:50:00,33.51,33.53,33.5,33.53,32700.0,27.2872,27.3035,27.2791,27.3035,32700.0
2013-04-23 13:00:00,33.52,33.55,33.28,33.28,201900.0,27.2954,27.3198,27.0999,27.0999,201900.0
2013-04-23 13:10:00,33.27,33.55,33.26,33.54,266100.0,27.0918,27.3198,27.0837,27.3117,266100.0
2013-04-23 13:20:00,33.53,33.56,33.52,33.55,68300.0,27.3035,27.328,27.2954,27.3198,68300.0
2013-04-23 13:30:00,33.56,33.6,33.55,33.55,63700.0,27.328,27.3605,27.3198,27.3198,63700.0
2013-04-23 13:40:00,33.56,33.64,33.55,33.64,90400.0,27.328,27.3931,27.3198,27.3931,90400.0
2013-04-23 13:50:00,33.63,33.64,33.59,33.59,112600.0,27.385,27.3931,27.3524,27.3524,112600.0
2013-04-23 14:00:00,33.59,33.61,33.59,33.6,78500.0,27.3524,27.3687,27.3524,27.3605,78500.0
2013-04-23 14:10:00,33.59,33.61,33.57,33.58,42200.0,27.3524,27.3687,27.3361,27.3442,42200.0
2013-04-23 14:20:00,33.58,33.58,33.47,33.47,143400.0,27.3442,27.3442,27.2547,27.2547,143400.0
2013-04-23 14:30:00,33.46,33.52,33.43,33.5,193300.0,27.2465,27.2954,27.2221,27.2791,193300.0
2013-04-23 14:40:00,33.5,33.56,33.48,33.55,160100.0,27.2791,27.328,27.2628,27.3198,160100.0
2013-04-23 14:50:00,33.55,33.56,33.5,33.5,100400.0,27.3198,27.328,27.2791,27.2791,100400.0
2013-04-23 15:00:00,33.51,33.57,33.5,33.52,172100.0,27.2872,27.3361,27.2791,27.2954,172100.0
2013-04-23 15:10:00,33.52,33.54,33.45,33.45,89200.0,27.2954,27.3117,27.2384,27.2384,89200.0
2013-04-23 15:20:00,33.45,33.48,33.42,33.43,151100.0,27.2384,27.2628,27.214,27.2221,151100.0
2013-04-23 15:30:00,33.42,33.45,33.4,33.43,172400.0,27.214,27.2384,27.1977,27.2221,172400.0
2013-04-23 15:40:00,33.43,33.48,33.42,33.48,123600.0,27.2221,27.2628,27.214,27.2628,123600.0
2013-04-23 15:50:00,33.48,33.53,33.47,33.53,336400.0,27.2628,27.3035,27.2547,27.3035,336400.0
2013-04-24 09:30:00,33.69,33.92,33.68,33.81,155000.0,27.4338,27.6211,27.4257,27.5315,155000.0
2013-04-24 09:40:00,33.82,33.84,33.7,33.73,146500.0,27.5397,27.556,27.442,27.4664,146500.0
2013-04-24 09:50:00,33.73,33.78,33.69,33.74,118000.0,27.4664,27.5071,27.4338,27.4745,118000.0
2013-04-24 10:00:00,33.74,33.75,33.66,33.67,104800.0,27.4745,27.4827,27.4094,27.4175,104800.0
2013-04-24 10:10:00,33.67,33.7,33.63,33.64,82400.0,27.4175,27.442,27.385,27.3931,82400.0
2013-04-24 10:20:00,33.63,33.64,33.52,33.53,116600.0,27.385,27.3931,27.2954,27.3035,116600.0
2013-04-24 10:30:00,33.52,33.64,33.5,33.64,145600.0,27.2954,27.3931,27.2791,27.3931,145600.0
2013-04-24 10:40:00,33.64,33.7,33.62,33.69,126800.0,27.3931,27.442,27.3768,27.4338,126800.0
2013-04-24 10:50:00,33.69,33.7,33.62,33.64,81800.0,27.4338,27.442,27.3768,27.3931,81800.0
2013-04-24 11:00:00,33.64,33.65,33.56,33.57,118600.0,27.3931,27.4012,27.328,27.3361,118600.0
2013-04-24 11:10:00,33.57,33.59,33.54,33.59,103900.0,27.3361,27.3524,27.3117,27.3524,103900.0
2013-04-24 11:20:00,33.59,33.59,33.54,33.59,42100.0,27.3524,27.3524,27.3117,27.3524,42100.0
2013-04-24 11:30:00,33.6,33.62,33.52,33.53,44300.0,27.3605,27.3768,27.2954,27.3035,44300.0
2013-04-24 11:40:00,33.53,33.6,33.51,33.59,51100.0,27.3035,27.3605,27.2872,27.3524,51100.0
2013-04-24 11:50:00,33.6,33.65,33.58,33.59,46000.0,27.3605,27.4012,27.3442,27.3524,46000.0
2013-04-24 12:00:00,33.6,33.61,33.54,33.55,59500.0,27.3605,27.3687,27.3117,27.3198,59500.0
2013-04-24 12:10:00,33.55,33.56,33.53,33.55,21200.0,27.3198,27.328,27.3035,27.3198,21200.0
2013-04-24 12:20:00,33.56,33.57,33.47,33.47,50400.0,27.328,27.3361,27.2547,27.2547,50400.0
2013-04-24 12:30:00,33.47,33.5,33.44,33.45,32600.0,27.2547,27.2791,27.2302,27.2384,32600.0
2013-04-24 12:40:00,33.45,33.48,33.43,33.47,34200.0,27.2384,27.2628,27.2221,27.2547,34200.0
2013-04-24 12:50:00,33.47,33.5,33.46,33.47,29000.0,27.2547,27.2791,27.2465,27.2547,29000.0
2013-04-24 13:00:00,33.48,33.48,33.43,33.45,54200.0,27.2628,27.2628,27.2221,27.2384,54200.0
2013-04-24 13:10:00,33.45,33.49,33.43,33.45,53000.0,27.2384,27.271,27.2221,27.2384,53000.0
2013-04-24 13:20:00,33.45,33.45,33.4,33.43,63600.0,27.2384,27.2384,27.1977,27.2221,63600.0
2013-04-24 13:30:00,33.43,33.43,33.35,33.4,108800.0,27.2221,27.2221,27.157,27.1977,108800.0
2013-04-24 13:40:00,33.41,33.42,33.36,33.4,50500.0,27.2058,27.214,27.1651,27.1977,50500.0
2013-04-24 13:50:00,33.4,33.43,33.36,33.36,60600.0,27.1977,27.2221,27.1651,27.1651,60600.0
2013-04-24 14:00:00,33.36,33.42,33.36,33.38,78100.0,27.1651,27.214,27.1651,27.1814,78100.0
2013-04-24 14:10:00,33.39,33.41,33.37,33.41,77700.0,27.1895,27.2058,27.1732,27.2058,77700.0
2013-04-24 14:20:00,33.41,33.41,33.37,33.38,75500.0,27.2058,27.2058,27.1732,27.1814,75500.0
2013-04-24 14:30:00,33.38,33.43,33.38,33.41,73900.0,27.1814,27.2221,27.1814,27.2058,73900.0
2013-04-24 14:40:00,33.41,33.43,33.37,33.39,119900.0,27.2058,27.2221,27.1732,27.1895,119900.0
2013-04-24 14:50:00,33.39,33.44,33.38,33.44,89600.0,27.1895,27.2302,27.1814,27.2302,89600.0
2013-04-24 15:00:00,33.44,33.45,33.37,33.38,154300.0,27.2302,27.2384,27.1732,27.1814,154300.0
2013-04-24 15:10:00,33.38,33.39,33.36,33.36,120100.0,27.1814,27.1895,27.1651,27.1651,120100.0
2013-04-24 15:20:00,33.37,33.37,33.27,33.32,186600.0,27.1732,27.1732,27.0918,27.1325,186600.0
2013-04-24 15:30:00,33.32,33.32,33.25,33.29,180700.0,27.1325,27.1325,27.0755,27.1081,180700.0
2013-04-24 15:40:00,33.28,33.33,33.28,33.33,146700.0,27.0999,27.1407,27.0999,27.1407,146700.0
2013-04-24 15:50:00,33.33,33.36,33.3,33.32,307200.0,27.1407,27.1651,27.1162,27.1325,307200.0
2013-04-25 09:30:00,34.26,34.3,34.07,34.18,550300.0,27.898,27.9305,27.7432,27.8328,550300.0
2013-04-25 09:40:00,34.19,34.37,34.17,34.22,334200.0,27.841,27.9875,27.8247,27.8654,334200.0
2013-04-25 09:50:00,34.23,34.46,34.23,34.36,367900.0,27.8735,28.0608,27.8735,27.9794,367900.0
2013-04-25 10:00:00,34.37,34.62,34.35,34.61,329400.0,27.9875,28.1911,27.9713,28.183,329400.0
2013-04-25 10:10:00,34.61,34.69,34.53,34.63,317800.0,28.183,28.2481,28.1178,28.1993,317800.0
2013-04-25 10:20:00,34.64,34.72,34.59,34.7,303000.0,28.2074,28.2725,28.1667,28.2563,303000.0
2013-04-25 10:30:00,34.7,34.75,34.69,34.75,231800.0,28.2563,28.297,28.2481,28.297,231800.0
2013-04-25 10:40:00,34.75,34.84,34.75,34.81,206300.0,28.297,28.3703,28.297,28.3458,206300.0
2013-04-25 10:50:00,34.81,34.83,34.77,34.81,273600.0,28.3458,28.3621,28.3133,28.3458,273600.0
2013-04-25 11:00:00,34.81,34.84,34.8,34.81,150800.0,28.3458,28.3703,28.3377,28.3458,150800.0
2013-04-25 11:10:00,34.81,34.85,34.79,34.82,192200.0,28.3458,28.3784,28.3295,28.354,192200.0
2013-04-25 11:20:00,34.81,34.85,34.79,34.8,118500.0,28.3458,28.3784,28.3295,28.3377,118500.0
2013-04-25 11:30:00,34.79,34.87,34.79,34.8,134800.0,28.3295,28.3947,28.3295,28.3377,134800.0
2013-04-25 11:40:00,34.8,34.81,34.66,34.67,122400.0,28.3377,28.3458,28.2237,28.2318,122400.0
2013-04-25 11:50:00,34.67,34.68,34.64,34.65,72500.0,28.2318,28.24,28.2074,28.2155,72500.0
2013-04-25 12:00:00,34.65,34.65,34.58,34.58,102200.0,28.2155,28.2155,28.1585,28.1585,102200.0
2013-04-25 12:10:00,34.57,34.6,34.53,34.55,73400.0,28.1504,28.1748,28.1178,28.1341,73400.0
2013-04-25 12:20:00,34.54,34.57,34.52,34.56,41000.0,28.126,28.1504,28.1097,28.1423,41000.0
2013-04-25 12:30:00,34.56,34.59,34.56,34.58,28000.0,28.1423,28.1667,28.1423,28.1585,28000.0
2013-04-25 12:40:00,34.59,34.6,34.57,34.57,57900.0,28.1667,28.1748,28.1504,28.1504,57900.0
2013-04-25 12:50:00,34.57,34.58,34.53,34.54,49900.0,28.1504,28.1585,28.1178,28.126,49900.0
2013-04-25 13:00:00,34.54,34.55,34.44,34.44,89100.0,28.126,28.1341,28.0445,28.0445,89100.0
2013-04-25 13:10:00,34.44,34.45,34.4,34.42,98100.0,28.0445,28.0527,28.012,28.0283,98100.0
2013-04-25 13:20:00,34.43,34.56,34.43,34.55,81500.0,28.0364,28.1423,28.0364,28.1341,81500.0
2013-04-25 13:30:00,34.55,34.56,34.54,34.55,42600.0,28.1341,28.1423,28.126,28.1341,42600.0
2013-04-25 13:40:00,34.56,34.57,34.47,34.48,90100.0,28.1423,28.1504,28.069,28.0771,90100.0
2013-04-25 13:50:00,34.49,34.51,34.47,34.49,38300.0,28.0853,28.1015,28.069,28.0853,38300.0
2013-04-25 14:00:00,34.49,34.55,34.47,34.54,58600.0,28.0853,28.1341,28.069,28.126,58600.0
2013-04-25 14:10:00,34.55,34.58,34.52,34.53,88000.0,28.1341,28.1585,28.1097,28.1178,88000.0
2013-04-25 14:20:00,34.52,34.55,34.52,34.53,53200.0,28.1097,28.1341,28.1097,28.1178,53200.0
2013-04-25 14:30:00,34.53,34.59,34.53,34.58,46500.0,28.1178,28.1667,28.1178,28.1585,46500.0
2013-04-25 14:40:00,34.58,34.6,34.55,34.59,60800.0,28.1585,28.1748,28.1341,28.1667,60800.0
2013-04-25 14:50:00,34.6,34.6,34.56,34.6,118800.0,28.1748,28.1748,28.1423,28.1748,118800.0
2013-04-25 15:00:00,34.59,34.6,34.49,34.51,180300.0,28.1667,28.1748,28.0853,28.1015,180300.0
2013-04-25 15:10:00,34.51,34.61,34.48,34.6,93800.0,28.1015,28.183,28.0771,28.1748,93800.0
2013-04-25 15:20:00,34.6,34.62,34.5,34.54,205700.0,28.1748,28.1911,28.0934,28.126,205700.0
2013-04-25 15:30:00,34.53,34.61,34.52,34.6,94700.0,28.1178,28.183,28.1097,28.1748,94700.0
2013-04-25 15:40:00,34.61,34.66,34.6,34.65,119200.0,28.183,28.2237,28.1748,28.2155,119200.0
2013-04-25 15:50:00,34.65,34.66,34.54,34.6,276000.0,28.2155,28.2237,28.126,28.1748,276000.0
2013-04-26 09:30:00,34.83,34.84,34.44,34.44,199300.0,28.3621,28.3703,28.0445,28.0445,199300.0
2013-04-26 09:40:00,34.45,34.55,34.35,34.39,195300.0,28.0527,28.1341,27.9713,28.0038,195300.0
2013-04-26 09:50:00,34.39,34.52,34.39,34.43,112900.0,28.0038,28.1097,28.0038,28.0364,112900.0
2013-04-26 10:00:00,34.44,34.48,34.4,34.42,149000.0,28.0445,28.0771,28.012,28.0283,149000.0
2013-04-26 10:10:00,34.43,34.45,34.36,34.41,102800.0,28.0364,28.0527,27.9794,28.0201,102800.0
2013-04-26 10:20:00,34.4,34.45,34.33,34.45,127000.0,28.012,28.0527,27.955,28.0527,127000.0
2013-04-26 10:30:00,34.44,34.45,34.36,34.37,94800.0,28.0445,28.0527,27.9794,27.9875,94800.0
2013-04-26 10:40:00,34.37,34.4,34.34,34.37,107700.0,27.9875,28.012,27.9631,27.9875,107700.0
2013-04-26 10:50:00,34.36,34.36,34.27,34.32,120200.0,27.9794,27.9794,27.9061,27.9468,120200.0
2013-04-26 11:00:00,34.32,34.37,34.31,34.37,97300.0,27.9468,27.9875,27.9387,27.9875,97300.0
2013-04-26 11:10:00,34.37,34.43,34.35,34.37,128100.0,27.9875,28.0364,27.9713,27.9875,128100.0
2013-04-26 11:20:00,34.37,34.47,34.36,34.41,116700.0,27.9875,28.069,27.9794,28.0201,116700.0
2013-04-26 11:30:00,34.41,34.44,34.38,34.42,69900.0,28.0201,28.0445,27.9957,28.0283,69900.0
2013-04-26 11:40:00,34.41,34.41,34.33,34.35,118600.0,28.0201,28.0201,27.955,27.9713,118600.0
2013-04-26 11:50:00,34.35,34.37,34.31,34.32,57500.0,27.9713,27.9875,27.9387,27.9468,57500.0
2013-04-26 12:00:00,34.31,34.38,34.28,34.38,51500.0,27.9387,27.9957,27.9143,27.9957,51500.0
2013-04-26 12:10:00,34.37,34.37,34.34,34.35,36100.0,27.9875,27.9875,27.9631,27.9713,36100.0
2013-04-26 12:20:00,34.35,34.37,34.34,34.36,49600.0,27.9713,27.9875,27.9631,27.9794,49600.0
2013-04-26 12:30:00,34.36,34.4,34.35,34.37,32400.0,27.9794,28.012,27.9713,27.9875,32400.0
2013-04-26 12:40:00,34.37,34.38,34.31,34.35,60700.0,27.9875,27.9957,27.9387,27.9713,60700.0
2013-04-26 12:50:00,34.35,34.51,34.35,34.51,66900.0,27.9713,28.1015,27.9713,28.1015,66900.0
2013-04-26 13:00:00,34.5,34.51,34.43,34.47,45900.0,28.0934,28.1015,28.0364,28.069,45900.0
2013-04-26 13:10:00,34.47,34.5,34.46,34.5,19000.0,28.069,28.0934,28.0608,28.0934,19000.0
2013-04-26 13:20:00,34.5,34.55,34.48,34.53,48000.0,28.0934,28.1341,28.0771,28.1178,48000.0
2013-04-26 13:30:00,34.53,34.57,34.48,34.49,168500.0,28.1178,28.1504,28.0771,28.0853,168500.0
2013-04-26 13:40:00,34.48,34.49,34.41,34.41,142700.0,28.0771,28.0853,28.0201,28.0201,142700.0
2013-04-26 13:50:00,34.41,34.44,34.39,34.42,38300.0,28.0201,28.0445,28.0038,28.0283,38300.0
2013-04-26 14:00:00,34.41,34.43,34.37,34.38,22100.0,28.0201,28.0364,27.9875,27.9957,22100.0
2013-04-26 14:10:00,34.39,34.39,34.36,34.38,34700.0,28.0038,28.0038,27.9794,27.9957,34700.0
2013-04-26 14:20:00,34.37,34.43,34.36,34.39,58400.0,27.9875,28.0364,27.9794,28.0038,58400.0
2013-04-26 14:30:00,34.39,34.41,34.35,34.37,55400.0,28.0038,28.0201,27.9713,27.9875,55400.0
2013-04-26 14:40:00,34.38,34.4,34.36,34.4,95200.0,27.9957,28.012,27.9794,28.012,95200.0
2013-04-26 14:50:00,34.4,34.4,34.36,34.36,98200.0,28.012,28.012,27.9794,27.9794,98200.0
2013-04-26 15:00:00,34.36,34.39,34.36,34.37,80800.0,27.9794,28.0038,27.9794,27.9875,80800.0
2013-04-26 15:10:00,34.37,34.41,34.34,34.4,88800.0,27.9875,28.0201,27.9631,28.012,88800.0
2013-04-26 15:20:00,34.41,34.5,34.38,34.49,172800.0,28.0201,28.0934,27.9957,28.0853,172800.0
2013-04-26 15:30:00,34.49,34.52,34.47,34.5,120200.0,28.0853,28.1097,28.069,28.0934,120200.0
2013-04-26 15:40:00,34.51,34.51,34.47,34.5,106000.0,28.1015,28.1015,28.069,28.0934,106000.0
2013-04-26 15:50:00,34.49,34.51,34.42,34.46,307400.0,28.0853,28.1015,28.0283,28.0608,307400.0
2013-04-29 09:30:00,34.54,34.55,34.33,34.37,126100.0,28.126,28.1341,27.955,27.9875,126100.0
2013-04-29 09:40:00,34.36,34.4,34.32,34.37,73700.0,27.9794,28.012,27.9468,27.9875,73700.0
2013-04-29 09:50:00,34.37,34.5,34.37,34.47,120600.0,27.9875,28.0934,27.9875,28.069,120600.0
2013-04-29 10:00:00,34.46,34.6,34.45,34.56,66900.0,28.0608,28.1748,28.0527,28.1423,66900.0
2013-04-29 10:10:00,34.57,34.64,34.57,34.64,39200.0,28.1504,28.2074,28.1504,28.2074,39200.0
2013-04-29 10:20:00,34.64,34.76,34.64,34.76,102300.0,28.2074,28.3051,28.2074,28.3051,102300.0
2013-04-29 10:30:00,34.75,34.81,34.74,34.76,100700.0,28.297,28.3458,28.2888,28.3051,100700.0
2013-04-29 10:40:00,34.77,34.81,34.73,34.79,60500.0,28.3133,28.3458,28.2807,28.3295,60500.0
2013-04-29 10:50:00,34.79,34.83,34.78,34.82,64300.0,28.3295,28.3621,28.3214,28.354,64300.0
2013-04-29 11:00:00,34.83,34.84,34.8,34.82,48000.0,28.3621,28.3703,28.3377,28.354,48000.0
2013-04-29 11:10:00,34.82,34.87,34.82,34.85,73400.0,28.354,28.3947,28.354,28.3784,73400.0
2013-04-29 11:20:00,34.85,34.86,34.81,34.85,64800.0,28.3784,28.3865,28.3458,28.3784,64800.0
2013-04-29 11:30:00,34.85,34.9,34.84,34.9,86000.0,28.3784,28.4191,28.3703,28.4191,86000.0
2013-04-29 11:40:00,34.9,34.9,34.83,34.87,153700.0,28.4191,28.4191,28.3621,28.3947,153700.0
2013-04-29 11:50:00,34.87,34.87,34.82,34.82,33100.0,28.3947,28.3947,28.354,28.354,33100.0
2013-04-29 12:00:00,34.83,34.84,34.78,34.81,103800.0,28.3621,28.3703,28.3214,28.3458,103800.0
2013-04-29 12:10:00,34.8,34.84,34.8,34.8,41100.0,28.3377,28.3703,28.3377,28.3377,41100.0
2013-04-29 12:20:00,34.8,34.83,34.8,34.81,50100.0,28.3377,28.3621,28.3377,28.3458,50100.0
2013-04-29 12:30:00,34.81,34.83,34.79,34.8,38700.0,28.3458,28.3621,28.3295,28.3377,38700.0
2013-04-29 12:40:00,34.8,34.81,34.78,34.8,28400.0,28.3377,28.3458,28.3214,28.3377,28400.0
2013-04-29 12:50:00,34.79,34.81,34.75,34.8,106400.0,28.3295,28.3458,28.297,28.3377,106400.0
2013-04-29 13:00:00,34.8,34.8,34.74,34.76,52600.0,28.3377,28.3377,28.2888,28.3051,52600.0
2013-04-29 13:10:00,34.75,34.79,34.75,34.78,34800.0,28.297,28.3295,28.297,28.3214,34800.0
2013-04-29 13:20:00,34.77,34.78,34.76,34.78,38100.0,28.3133,28.3214,28.3051,28.3214,38100.0
2013-04-29 13:30:00,34.77,34.78,34.77,34.77,21900.0,28.3133,28.3214,28.3133,28.3133,21900.0
2013-04-29 13:40:00,34.77,34.84,34.77,34.84,52700.0,28.3133,28.3703,28.3133,28.3703,52700.0
2013-04-29 13:50:00,34.84,34.86,34.82,34.86,78600.0,28.3703,28.3865,28.354,28.3865,78600.0
2013-04-29 14:00:00,34.86,34.93,34.86,34.93,97500.0,28.3865,28.4435,28.3865,28.4435,97500.0
2013-04-29 14:10:00,34.93,34.95,34.9,34.91,70500.0,28.4435,28.4598,28.4191,28.4273,70500.0
2013-04-29 14:20:00,34.91,34.96,34.9,34.95,69900.0,28.4273,28.468,28.4191,28.4598,69900.0
2013-04-29 14:30:00,34.95,34.96,34.92,34.93,65800.0,28.4598,28.468,28.4354,28.4435,65800.0
2013-04-29 14:40:00,34.93,34.96,34.9,34.9,67000.0,28.4435,28.468,28.4191,28.4191,67000.0
2013-04-29 14:50:00,34.91,34.91,34.87,34.87,29400.0,28.4273,28.4273,28.3947,28.3947,29400.0
2013-04-29 15:00:00,34.88,34.88,34.8,34.83,118400.0,28.4028,28.4028,28.3377,28.3621,118400.0
2013-04-29 15:10:00,34.83,34.85,34.82,34.83,62500.0,28.3621,28.3784,28.354,28.3621,62500.0
2013-04-29 15:20:00,34.82,34.85,34.78,34.84,134700.0,28.354,28.3784,28.3214,28.3703,134700.0
2013-04-29 15:30:00,34.84,34.86,34.84,34.86,82000.0,28.3703,28.3865,28.3703,28.3865,82000.0
2013-04-29 15:40:00,34.85,34.87,34.84,34.86,126600.0,28.3784,28.3947,28.3703,28.3865,126600.0
2013-04-29 15:50:00,34.85,34.86,34.81,34.83,277000.0,28.3784,28.3865,28.3458,28.3621,277000.0
2013-04-30 09:30:00,34.68,34.77,34.61,34.72,119600.0,28.24,28.3133,28.183,28.2725,119600.0
2013-04-30 09:40:00,34.71,34.72,34.62,34.68,88200.0,28.2644,28.2725,28.1911,28.24,88200.0
2013-04-30 09:50:00,34.68,34.69,34.56,34.56,84700.0,28.24,28.2481,28.1423,28.1423,84700.0
2013-04-30 10:00:00,34.6,34.63,34.45,34.47,200900.0,28.1748,28.1993,28.0527,28.069,200900.0
2013-04-30 10:10:00,34.47,34.51,34.42,34.43,89300.0,28.069,28.1015,28.0283,28.0364,89300.0
2013-04-30 10:20:00,34.43,34.44,34.41,34.44,75600.0,28.0364,28.0445,28.0201,28.0445,75600.0
2013-04-30 10:30:00,34.43,34.49,34.42,34.48,100200.0,28.0364,28.0853,28.0283,28.0771,100200.0
2013-04-30 10:40:00,34.48,34.52,34.48,34.51,58900.0,28.0771,28.1097,28.0771,28.1015,58900.0
2013-04-30 10:50:00,34.51,34.52,34.49,34.51,70300.0,28.1015,28.1097,28.0853,28.1015,70300.0
2013-04-30 11:00:00,34.51,34.55,34.5,34.55,48800.0,28.1015,28.1341,28.0934,28.1341,48800.0
2013-04-30 11:10:00,34.55,34.55,34.49,34.5,47300.0,28.1341,28.1341,28.0853,28.0934,47300.0
2013-04-30 11:20:00,34.49,34.53,34.48,34.5,73600.0,28.0853,28.1178,28.0771,28.0934,73600.0
2013-04-30 11:30:00,34.51,34.54,34.48,34.51,96800.0,28.1015,28.126,28.0771,28.1015,96800.0
2013-04-30 11:40:00,34.51,34.52,34.48,34.49,52700.0,28.1015,28.1097,28.0771,28.0853,52700.0
2013-04-30 11:50:00,34.49,34.51,34.47,34.48,50300.0,28.0853,28.1015,28.069,28.0771,50300.0
2013-04-30 12:00:00,34.49,34.51,34.48,34.49,27700.0,28.0853,28.1015,28.0771,28.0853,27700.0
2013-04-30 12:10:00,34.49,34.49,34.46,34.47,27400.0,28.0853,28.0853,28.0608,28.069,27400.0
2013-04-30 12:20:00,34.47,34.48,34.45,34.45,50600.0,28.069,28.0771,28.0527,28.0527,50600.0
2013-04-30 12:30:00,34.45,34.47,34.45,34.46,39700.0,28.0527,28.069,28.0527,28.0608,39700.0
2013-04-30 12:40:00,34.45,34.46,34.45,34.45,17700.0,28.0527,28.0608,28.0527,28.0527,17700.0
2013-04-30 12:50:00,34.45,34.46,34.45,34.45,12200.0,28.0527,28.0608,28.0527,28.0527,12200.0
2013-04-30 13:00:00,34.46,34.47,34.45,34.46,32100.0,28.0608,28.069,28.0527,28.0608,32100.0
2013-04-30 13:10:00,34.45,34.51,34.44,34.51,69600.0,28.0527,28.1015,28.0445,28.1015,69600.0
2013-04-30 13:20:00,34.51,34.51,34.47,34.47,39700.0,28.1015,28.1015,28.069,28.069,39700.0
2013-04-30 13:30:00,34.47,34.48,34.44,34.45,48000.0,28.069,28.0771,28.0445,28.0527,48000.0
2013-04-30 13:40:00,34.44,34.48,34.44,34.47,29600.0,28.0445,28.0771,28.0445,28.069,29600.0
2013-04-30 13:50:00,34.48,34.48,34.47,34.48,34000.0,28.0771,28.0771,28.069,28.0771,34000.0
2013-04-30 14:00:00,34.48,34.49,34.42,34.42,49600.0,28.0771,28.0853,28.0283,28.0283,49600.0
2013-04-30 14:10:00,34.43,34.44,34.41,34.42,45000.0,28.0364,28.0445,28.0201,28.0283,45000.0
2013-04-30 14:20:00,34.43,34.43,34.39,34.4,83600.0,28.0364,28.0364,28.0038,28.012,83600.0
2013-04-30 14:30:00,34.41,34.43,34.4,34.43,50900.0,28.0201,28.0364,28.012,28.0364,50900.0
2013-04-30 14:40:00,34.43,34.43,34.38,34.4,52700.0,28.0364,28.0364,27.9957,28.012,52700.0
2013-04-30 14:50:00,34.4,34.44,34.39,34.44,36800.0,28.012,28.0445,28.0038,28.0445,36800.0
2013-04-30 15:00:00,34.44,34.45,34.38,34.39,122700.0,28.0445,28.0527,27.9957,28.0038,122700.0
2013-04-30 15:10:00,34.39,34.39,34.35,34.36,68100.0,28.0038,28.0038,27.9713,27.9794,68100.0
2013-04-30 15:20:00,34.37,34.41,34.37,34.41,59700.0,27.9875,28.0201,27.9875,28.0201,59700.0
2013-04-30 15:30:00,34.41,34.47,34.4,34.47,56100.0,28.0201,28.069,28.012,28.069,56100.0
2013-04-30 15:40:00,34.46,34.5,34.43,34.5,124400.0,28.0608,28.0934,28.0364,28.0934,124400.0
2013-04-30 15:50:00,34.5,34.54,34.49,34.5,522400.0,28.0934,28.126,28.0853,28.0934,522400.0
2013-05-01 09:30:00,34.45,34.5,34.29,34.35,141100.0,28.0527,28.0934,27.9224,27.9713,141100.0
2013-05-01 09:40:00,34.35,34.42,34.32,34.34,84600.0,27.9713,28.0283,27.9468,27.9631,84600.0
2013-05-01 09:50:00,34.34,34.34,34.26,34.3,175800.0,27.9631,27.9631,27.898,27.9305,175800.0
2013-05-01 10:00:00,34.31,34.35,34.22,34.22,78300.0,27.9387,27.9713,27.8654,27.8654,78300.0
2013-05-01 10:10:00,34.22,34.24,34.15,34.15,105400.0,27.8654,27.8817,27.8084,27.8084,105400.0
2013-05-01 10:20:00,34.14,34.2,34.11,34.11,96900.0,27.8002,27.8491,27.7758,27.7758,96900.0
2013-05-01 10:30:00,34.11,34.12,34.07,34.08,127400.0,27.7758,27.784,27.7432,27.7514,127400.0
2013-05-01 10:40:00,34.07,34.12,34.06,34.1,121800.0,27.7432,27.784,27.7351,27.7677,121800.0
2013-05-01 10:50:00,34.1,34.15,34.08,34.15,83100.0,27.7677,27.8084,27.7514,27.8084,83100.0
2013-05-01 11:00:00,34.15,34.23,34.13,34.23,77100.0,27.8084,27.8735,27.7921,27.8735,77100.0
2013-05-01 11:10:00,34.22,34.25,34.2,34.22,51400.0,27.8654,27.8898,27.8491,27.8654,51400.0
2013-05-01 11:20:00,34.22,34.25,34.17,34.18,120700.0,27.8654,27.8898,27.8247,27.8328,120700.0
2013-05-01 11:30:00,34.17,34.2,34.12,34.12,69000.0,27.8247,27.8491,27.784,27.784,69000.0
2013-05-01 11:40:00,34.12,34.12,34.05,34.07,62600.0,27.784,27.784,27.727,27.7432,62600.0
2013-05-01 11:50:00,34.07,34.1,34.06,34.09,46400.0,27.7432,27.7677,27.7351,27.7595,46400.0
2013-05-01 12:00:00,34.09,34.13,34.09,34.09,41100.0,27.7595,27.7921,27.7595,27.7595,41100.0
2013-05-01 12:10:00,34.09,34.1,34.07,34.08,39800.0,27.7595,27.7677,27.7432,27.7514,39800.0
2013-05-01 12:20:00,34.08,34.09,34.01,34.03,83400.0,27.7514,27.7595,27.6944,27.7107,83400.0
2013-05-01 12:30:00,34.03,34.04,34.0,34.0,72800.0,27.7107,27.7188,27.6862,27.6862,72800.0
2013-05-01 12:40:00,34.0,34.01,33.97,33.97,61300.0,27.6862,27.6944,27.6618,27.6618,61300.0
2013-05-01 12:50:00,33.97,34.02,33.95,33.98,108600.0,27.6618,27.7025,27.6455,27.67,108600.0
2013-05-01 13:00:00,33.98,34.02,33.96,33.97,66500.0,27.67,27.7025,27.6537,27.6618,66500.0
2013-05-01 13:10:00,33.96,34.01,33.96,34.01,69000.0,27.6537,27.6944,27.6537,27.6944,69000.0
2013-05-01 13:20:00,34.02,34.07,34.0,34.03,67600.0,27.7025,27.7432,27.6862,27.7107,67600.0
2013-05-01 13:30:00,34.04,34.04,33.97,33.99,69700.0,27.7188,27.7188,27.6618,27.6781,69700.0
2013-05-01 13:40:00,34.0,34.0,33.96,33.99,73500.0,27.6862,27.6862,27.6537,27.6781,73500.0
2013-05-01 13:50:00,34.0,34.0,33.94,33.98,79300.0,27.6862,27.6862,27.6374,27.67,79300.0
2013-05-01 14:00:00,33.98,34.07,33.94,34.07,113100.0,27.67,27.7432,27.6374,27.7432,113100.0
2013-05-01 14:10:00,34.07,34.08,34.02,34.04,131800.0,27.7432,27.7514,27.7025,27.7188,131800.0
2013-05-01 14:20:00,34.04,34.1,34.02,34.04,133700.0,27.7188,27.7677,27.7025,27.7188,133700.0
2013-05-01 14:30:00,34.04,34.04,33.96,33.96,114000.0,27.7188,27.7188,27.6537,27.6537,114000.0
2013-05-01 14:40:00,33.95,33.98,33.9,33.93,99500.0,27.6455,27.67,27.6048,27.6292,99500.0
2013-05-01 14:50:00,33.94,33.97,33.91,33.96,78500.0,27.6374,27.6618,27.613,27.6537,78500.0
2013-05-01 15:00:00,33.95,34.0,33.91,33.91,98600.0,27.6455,27.6862,27.613,27.613,98600.0
2013-05-01 15:10:00,33.91,33.93,33.86,33.91,117700.0,27.613,27.6292,27.5722,27.613,117700.0
2013-05-01 15:20:00,33.91,33.91,33.86,33.9,271500.0,27.613,27.613,27.5722,27.6048,271500.0
2013-05-01 15:30:00,33.91,33.94,33.88,33.88,195900.0,27.613,27.6374,27.5885,27.5885,195900.0
2013-05-01 15:40:00,33.89,33.93,33.88,33.91,243800.0,27.5967,27.6292,27.5885,27.613,243800.0
2013-05-01 15:50:00,33.91,33.94,33.9,33.92,283000.0,27.613,27.6374,27.6048,27.6211,283000.0
2013-05-02 09:30:00,34.22,34.29,34.11,34.25,174200.0,27.8654,27.9224,27.7758,27.8898,174200.0
2013-05-02 09:40:00,34.25,34.25,34.16,34.24,134800.0,27.8898,27.8898,27.8165,27.8817,134800.0
2013-05-02 09:50:00,34.24,34.31,34.22,34.22,112300.0,27.8817,27.9387,27.8654,27.8654,112300.0
2013-05-02 10:00:00,34.22,34.26,34.21,34.26,79100.0,27.8654,27.898,27.8573,27.898,79100.0
2013-05-02 10:10:00,34.26,34.3,34.25,34.25,58600.0,27.898,27.9305,27.8898,27.8898,58600.0
2013-05-02 10:20:00,34.26,34.29,34.23,34.25,66200.0,27.898,27.9224,27.8735,27.8898,66200.0
2013-05-02 10:30:00,34.24,34.27,34.21,34.23,69500.0,27.8817,27.9061,27.8573,27.8735,69500.0
2013-05-02 10:40:00,34.23,34.27,34.2,34.21,76500.0,27.8735,27.9061,27.8491,27.8573,76500.0
2013-05-02 10:50:00,34.22,34.28,34.21,34.27,64600.0,27.8654,27.9143,27.8573,27.9061,64600.0
2013-05-02 11:00:00,34.27,34.29,34.24,34.28,113900.0,27.9061,27.9224,27.8817,27.9143,113900.0
2013-05-02 11:10:00,34.29,34.4,34.29,34.38,104900.0,27.9224,28.012,27.9224,27.9957,104900.0
2013-05-02 11:20:00,34.39,34.45,34.38,34.45,60600.0,28.0038,28.0527,27.9957,28.0527,60600.0
2013-05-02 11:30:00,34.45,34.47,34.41,34.42,70200.0,28.0527,28.069,28.0201,28.0283,70200.0
2013-05-02 11:40:00,34.41,34.43,34.36,34.39,90200.0,28.0201,28.0364,27.9794,28.0038,90200.0
2013-05-02 11:50:00,34.39,34.46,34.39,34.43,57500.0,28.0038,28.0608,28.0038,28.0364,57500.0
2013-05-02 12:00:00,34.43,34.46,34.39,34.39,96900.0,28.0364,28.0608,28.0038,28.0038,96900.0
2013-05-02 12:10:00,34.39,34.41,34.39,34.39,35200.0,28.0038,28.0201,28.0038,28.0038,35200.0
2013-05-02 12:20:00,34.39,34.4,34.38,34.39,48400.0,28.0038,28.012,27.9957,28.0038,48400.0
2013-05-02 12:30:00,34.4,34.43,34.39,34.42,61200.0,28.012,28.0364,28.0038,28.0283,61200.0
2013-05-02 12:40:00,34.42,34.44,34.39,34.42,44000.0,28.0283,28.0445,28.0038,28.0283,44000.0
2013-05-02 12:50:00,34.41,34.42,34.38,34.41,51100.0,28.0201,28.0283,27.9957,28.0201,51100.0
2013-05-02 13:00:00,34.41,34.42,34.38,34.41,50000.0,28.0201,28.0283,27.9957,28.0201,50000.0
2013-05-02 13:10:00,34.41,34.41,34.36,34.38,154500.0,28.0201,28.0201,27.9794,27.9957,154500.0
2013-05-02 13:20:00,34.39,34.42,34.38,34.38,151000.0,28.0038,28.0283,27.9957,27.9957,151000.0
2013-05-02 13:30:00,34.37,34.39,34.36,34.36,71300.0,27.9875,28.0038,27.9794,27.9794,71300.0
2013-05-02 13:40:00,34.37,34.39,34.36,34.38,39700.0,27.9875,28.0038,27.9794,27.9957,39700.0
2013-05-02 13:50:00,34.38,34.39,34.34,34.37,59300.0,27.9957,28.0038,27.9631,27.9875,59300.0
2013-05-02 14:00:00,34.37,34.37,34.31,34.31,82000.0,27.9875,27.9875,27.9387,27.9387,82000.0
2013-05-02 14:10:00,34.32,34.36,34.29,34.36,51700.0,27.9468,27.9794,27.9224,27.9794,51700.0
2013-05-02 14:20:00,34.36,34.36,34.33,34.33,24800.0,27.9794,27.9794,27.955,27.955,24800.0
2013-05-02 14:30:00,34.34,34.38,34.33,34.38,82400.0,27.9631,27.9957,27.955,27.9957,82400.0
2013-05-02 14:40:00,34.37,34.38,34.33,34.36,99300.0,27.9875,27.9957,27.955,27.9794,99300.0
2013-05-02 14:50:00,34.36,34.38,34.34,34.37,65600.0,27.9794,27.9957,27.9631,27.9875,65600.0
2013-05-02 15:00:00,34.37,34.38,34.35,34.35,61700.0,27.9875,27.9957,27.9713,27.9713,61700.0
2013-05-02 15:10:00,34.35,34.38,34.35,34.38,48700.0,27.9713,27.9957,27.9713,27.9957,48700.0
2013-05-02 15:20:00,34.37,34.4,34.37,34.4,63600.0,27.9875,28.012,27.9875,28.012,63600.0
2013-05-02 15:30:00,34.4,34.4,34.39,34.4,40200.0,28.012,28.012,28.0038,28.012,40200.0
2013-05-02 15:40:00,34.4,34.4,34.34,34.34,101200.0,28.012,28.012,27.9631,27.9631,101200.0
2013-05-02 15:50:00,34.35,34.4,34.34,34.39,311600.0,27.9713,28.012,27.9631,28.0038,311600.0
2013-05-03 09:30:00,35.01,35.07,34.9,35.06,316900.0,28.5087,28.5575,28.4191,28.5494,316900.0
2013-05-03 09:40:00,35.06,35.1,35.01,35.03,159700.0,28.5494,28.582,28.5087,28.525,159700.0
2013-05-03 09:50:00,35.03,35.05,34.91,34.97,300800.0,28.525,28.5413,28.4273,28.4761,300800.0
2013-05-03 10:00:00,34.98,35.04,34.95,35.04,164000.0,28.4843,28.5331,28.4598,28.5331,164000.0
2013-05-03 10:10:00,35.04,35.05,34.99,35.04,121800.0,28.5331,28.5413,28.4924,28.5331,121800.0
2013-05-03 10:20:00,35.04,35.05,34.98,34.99,180900.0,28.5331,28.5413,28.4843,28.4924,180900.0
2013-05-03 10:30:00,35.0,35.1,34.99,35.04,193500.0,28.5005,28.582,28.4924,28.5331,193500.0
2013-05-03 10:40:00,35.05,35.19,35.05,35.17,262800.0,28.5413,28.6553,28.5413,28.639,262800.0
2013-05-03 10:50:00,35.17,35.25,35.17,35.23,133100.0,28.639,28.7041,28.639,28.6878,133100.0
2013-05-03 11:00:00,35.23,35.27,35.19,35.24,123700.0,28.6878,28.7204,28.6553,28.696,123700.0
2013-05-03 11:10:00,35.23,35.31,35.05,35.27,210500.0,28.6878,28.753,28.5413,28.7204,210500.0
2013-05-03 11:20:00,35.27,35.36,35.26,35.34,203600.0,28.7204,28.7937,28.7123,28.7774,203600.0
2013-05-03 11:30:00,35.35,35.44,35.34,35.42,195500.0,28.7856,28.8588,28.7774,28.8426,195500.0
2013-05-03 11:40:00,35.42,35.43,35.37,35.39,70800.0,28.8426,28.8507,28.8018,28.8181,70800.0
2013-05-03 11:50:00,35.38,35.43,35.38,35.42,93800.0,28.81,28.8507,28.81,28.8426,93800.0
2013-05-03 12:00:00,35.42,35.49,35.41,35.49,78200.0,28.8426,28.8996,28.8344,28.8996,78200.0
2013-05-03 12:10:00,35.48,35.52,35.46,35.47,82600.0,28.8914,28.924,28.8751,28.8833,82600.0
2013-05-03 12:20:00,35.48,35.48,35.41,35.45,64600.0,28.8914,28.8914,28.8344,28.867,64600.0
2013-05-03 12:30:00,35.44,35.46,35.39,35.43,115700.0,28.8588,28.8751,28.8181,28.8507,115700.0
2013-05-03 12:40:00,35.43,35.48,35.43,35.47,54100.0,28.8507,28.8914,28.8507,28.8833,54100.0
2013-05-03 12:50:00,35.47,35.5,35.45,35.45,58800.0,28.8833,28.9077,28.867,28.867,58800.0
2013-05-03 13:00:00,35.46,35.46,35.44,35.45,39900.0,28.8751,28.8751,28.8588,28.867,39900.0
2013-05-03 13:10:00,35.46,35.46,35.38,35.39,124600.0,28.8751,28.8751,28.81,28.8181,124600.0
2013-05-03 13:20:00,35.39,35.39,35.28,35.29,60300.0,28.8181,28.8181,28.7286,28.7367,60300.0
2013-05-03 13:30:00,35.29,35.35,35.29,35.35,113300.0,28.7367,28.7856,28.7367,28.7856,113300.0
2013-05-03 13:40:00,35.36,35.38,35.35,35.36,43100.0,28.7937,28.81,28.7856,28.7937,43100.0
2013-05-03 13:50:00,35.36,35.37,35.27,35.3,69500.0,28.7937,28.8018,28.7204,28.7448,69500.0
2013-05-03 14:00:00,35.29,35.31,35.28,35.31,69100.0,28.7367,28.753,28.7286,28.753,69100.0
2013-05-03 14:10:00,35.31,35.33,35.31,35.33,115600.0,28.753,28.7693,28.753,28.7693,115600.0
2013-05-03 14:20:00,35.33,35.37,35.3,35.31,77800.0,28.7693,28.8018,28.7448,28.753,77800.0
2013-05-03 14:30:00,35.31,35.31,35.24,35.24,36900.0,28.753,28.753,28.696,28.696,36900.0
2013-05-03 14:40:00,35.24,35.27,35.22,35.27,68200.0,28.696,28.7204,28.6797,28.7204,68200.0
2013-05-03 14:50:00,35.27,35.29,35.25,35.26,65700.0,28.7204,28.7367,28.7041,28.7123,65700.0
2013-05-03 15:00:00,35.26,35.27,35.24,35.24,79100.0,28.7123,28.7204,28.696,28.696,79100.0
2013-05-03 15:10:00,35.25,35.26,35.21,35.22,171600.0,28.7041,28.7123,28.6716,28.6797,171600.0
2013-05-03 15:20:00,35.23,35.25,35.22,35.25,61300.0,28.6878,28.7041,28.6797,28.7041,61300.0
2013-05-03 15:30:00,35.25,35.27,35.24,35.27,102900.0,28.7041,28.7204,28.696,28.7204,102900.0
2013-05-03 15:40:00,35.26,35.35,35.26,35.35,159300.0,28.7123,28.7856,28.7123,28.7856,159300.0
2013-05-03 15:50:00,35.34,35.36,35.32,35.34,319900.0,28.7774,28.7937,28.7611,28.7774,319900.0
2013-05-06 09:30:00,35.38,35.44,35.37,35.4,79200.0,28.81,28.8588,28.8018,28.8263,79200.0
2013-05-06 09:40:00,35.41,35.47,35.38,35.4,91500.0,28.8344,28.8833,28.81,28.8263,91500.0
2013-05-06 09:50:00,35.4,35.4,35.21,35.21,69300.0,28.8263,28.8263,28.6716,28.6716,69300.0
2013-05-06 10:00:00,35.22,35.26,35.14,35.25,44400.0,28.6797,28.7123,28.6146,28.7041,44400.0
2013-05-06 10:10:00,35.25,35.26,35.2,35.21,84800.0,28.7041,28.7123,28.6634,28.6716,84800.0
2013-05-06 10:20:00,35.22,35.26,35.19,35.23,31400.0,28.6797,28.7123,28.6553,28.6878,31400.0
2013-05-06 10:30:00,35.22,35.23,35.16,35.21,50600.0,28.6797,28.6878,28.6308,28.6716,50600.0
2013-05-06 10:40:00,35.2,35.22,35.16,35.17,32500.0,28.6634,28.6797,28.6308,28.639,32500.0
2013-05-06 10:50:00,35.16,35.16,35.06,35.06,23800.0,28.6308,28.6308,28.5494,28.5494,23800.0
2013-05-06 11:00:00,35.06,35.06,35.01,35.03,41800.0,28.5494,28.5494,28.5087,28.525,41800.0
2013-05-06 11:10:00,35.03,35.08,35.02,35.07,15800.0,28.525,28.5657,28.5168,28.5575,15800.0
2013-05-06 11:20:00,35.07,35.08,35.07,35.07,12600.0,28.5575,28.5657,28.5575,28.5575,12600.0
2013-05-06 11:30:00,35.07,35.08,35.04,35.07,26700.0,28.5575,28.5657,28.5331,28.5575,26700.0
2013-05-06 11:40:00,35.07,35.09,35.05,35.07,25100.0,28.5575,28.5738,28.5413,28.5575,25100.0
2013-05-06 11:50:00,35.07,35.07,35.05,35.05,10100.0,28.5575,28.5575,28.5413,28.5413,10100.0
2013-05-06 12:00:00,35.05,35.06,35.04,35.06,19200.0,28.5413,28.5494,28.5331,28.5494,19200.0
2013-05-06 12:10:00,35.06,35.07,35.04,35.06,24400.0,28.5494,28.5575,28.5331,28.5494,24400.0
2013-05-06 12:20:00,35.06,35.06,35.04,35.04,28500.0,28.5494,28.5494,28.5331,28.5331,28500.0
2013-05-06 12:30:00,35.04,35.05,35.04,35.04,20800.0,28.5331,28.5413,28.5331,28.5331,20800.0
2013-05-06 12:40:00,35.04,35.04,35.01,35.03,25400.0,28.5331,28.5331,28.5087,28.525,25400.0
2013-05-06 12:50:00,35.03,35.07,35.02,35.02,24700.0,28.525,28.5575,28.5168,28.5168,24700.0
2013-05-06 13:00:00,35.03,35.03,34.99,35.0,27500.0,28.525,28.525,28.4924,28.5005,27500.0
2013-05-06 13:10:00,35.0,35.01,34.97,34.98,27600.0,28.5005,28.5087,28.4761,28.4843,27600.0
2013-05-06 13:20:00,34.99,35.0,34.94,34.98,39400.0,28.4924,28.5005,28.4517,28.4843,39400.0
2013-05-06 13:30:00,34.98,35.09,34.97,35.07,48100.0,28.4843,28.5738,28.4761,28.5575,48100.0
2013-05-06 13:40:00,35.07,35.07,35.02,35.02,16000.0,28.5575,28.5575,28.5168,28.5168,16000.0
2013-05-06 13:50:00,35.02,35.08,35.02,35.08,40400.0,28.5168,28.5657,28.5168,28.5657,40400.0
2013-05-06 14:00:00,35.08,35.1,35.06,35.1,27000.0,28.5657,28.582,28.5494,28.582,27000.0
2013-05-06 14:10:00,35.1,35.1,35.06,35.06,39400.0,28.582,28.582,28.5494,28.5494,39400.0
2013-05-06 14:20:00,35.06,35.1,35.06,35.07,56300.0,28.5494,28.582,28.5494,28.5575,56300.0
2013-05-06 14:30:00,35.05,35.07,35.05,35.07,21900.0,28.5413,28.5575,28.5413,28.5575,21900.0
2013-05-06 14:40:00,35.06,35.07,35.01,35.01,43800.0,28.5494,28.5575,28.5087,28.5087,43800.0
2013-05-06 14:50:00,35.01,35.03,34.99,35.03,66200.0,28.5087,28.525,28.4924,28.525,66200.0
2013-05-06 15:00:00,35.03,35.03,34.99,35.0,40700.0,28.525,28.525,28.4924,28.5005,40700.0
2013-05-06 15:10:00,35.0,35.04,34.99,35.04,36800.0,28.5005,28.5331,28.4924,28.5331,36800.0
2013-05-06 15:20:00,35.04,35.04,35.0,35.01,51400.0,28.5331,28.5331,28.5005,28.5087,51400.0
2013-05-06 15:30:00,35.01,35.05,35.0,35.04,91700.0,28.5087,28.5413,28.5005,28.5331,91700.0
2013-05-06 15:40:00,35.04,35.09,35.01,35.03,96200.0,28.5331,28.5738,28.5087,28.525,96200.0
2013-05-06 15:50:00,35.04,35.06,35.03,35.04,230100.0,28.5331,28.5494,28.525,28.5331,230100.0
2013-05-07 09:30:00,35.23,35.4,35.22,35.39,125900.0,28.6878,28.8263,28.6797,28.8181,125900.0
2013-05-07 09:40:00,35.39,35.42,35.29,35.41,213600.0,28.8181,28.8426,28.7367,28.8344,213600.0
2013-05-07 09:50:00,35.41,35.45,35.39,35.45,155900.0,28.8344,28.867,28.8181,28.867,155900.0
2013-05-07 10:00:00,35.45,35.47,35.33,35.33,78400.0,28.867,28.8833,28.7693,28.7693,78400.0
2013-05-07 10:10:00,35.33,35.34,35.19,35.2,168600.0,28.7693,28.7774,28.6553,28.6634,168600.0
2013-05-07 10:20:00,35.2,35.22,35.15,35.16,116200.0,28.6634,28.6797,28.6227,28.6308,116200.0
2013-05-07 10:30:00,35.16,35.23,35.12,35.21,110300.0,28.6308,28.6878,28.5983,28.6716,110300.0
2013-05-07 10:40:00,35.21,35.25,35.2,35.24,60300.0,28.6716,28.7041,28.6634,28.696,60300.0
2013-05-07 10:50:00,35.24,35.25,35.21,35.22,34800.0,28.696,28.7041,28.6716,28.6797,34800.0
2013-05-07 11:00:00,35.22,35.26,35.2,35.21,48800.0,28.6797,28.7123,28.6634,28.6716,48800.0
2013-05-07 11:10:00,35.22,35.28,35.22,35.28,53700.0,28.6797,28.7286,28.6797,28.7286,53700.0
2013-05-07 11:20:00,35.28,35.35,35.27,35.35,67800.0,28.7286,28.7856,28.7204,28.7856,67800.0
2013-05-07 11:30:00,35.35,35.41,35.34,35.41,96900.0,28.7856,28.8344,28.7774,28.8344,96900.0
2013-05-07 11:40:00,35.4,35.41,35.33,35.33,68700.0,28.8263,28.8344,28.7693,28.7693,68700.0
2013-05-07 11:50:00,35.34,35.34,35.31,35.33,42300.0,28.7774,28.7774,28.753,28.7693,42300.0
2013-05-07 12:00:00,35.34,35.34,35.28,35.3,42700.0,28.7774,28.7774,28.7286,28.7448,42700.0
2013-05-07 12:10:00,35.3,35.32,35.29,35.29,31100.0,28.7448,28.7611,28.7367,28.7367,31100.0
2013-05-07 12:20:00,35.29,35.33,35.29,35.33,26500.0,28.7367,28.7693,28.7367,28.7693,26500.0
2013-05-07 12:30:00,35.33,35.36,35.31,35.36,35800.0,28.7693,28.7937,28.753,28.7937,35800.0
2013-05-07 12:40:00,35.36,35.36,35.32,35.34,45700.0,28.7937,28.7937,28.7611,28.7774,45700.0
2013-05-07 12:50:00,35.34,35.38,35.33,35.38,28500.0,28.7774,28.81,28.7693,28.81,28500.0
2013-05-07 13:00:00,35.38,35.39,35.35,35.37,54200.0,28.81,28.8181,28.7856,28.8018,54200.0
2013-05-07 13:10:00,35.38,35.4,35.36,35.39,44200.0,28.81,28.8263,28.7937,28.8181,44200.0
2013-05-07 13:20:00,35.39,35.39,35.35,35.38,35300.0,28.8181,28.8181,28.7856,28.81,35300.0
2013-05-07 13:30:00,35.39,35.4,35.37,35.38,28900.0,28.8181,28.8263,28.8018,28.81,28900.0
2013-05-07 13:40:00,35.38,35.4,35.37,35.4,20700.0,28.81,28.8263,28.8018,28.8263,20700.0
2013-05-07 13:50:00,35.4,35.4,35.37,35.37,17600.0,28.8263,28.8263,28.8018,28.8018,17600.0
2013-05-07 14:00:00,35.37,35.38,35.35,35.38,35200.0,28.8018,28.81,28.7856,28.81,35200.0
2013-05-07 14:10:00,35.37,35.42,35.37,35.42,85700.0,28.8018,28.8426,28.8018,28.8426,85700.0
2013-05-07 14:20:00,35.42,35.45,35.41,35.44,39600.0,28.8426,28.867,28.8344,28.8588,39600.0
2013-05-07 14:30:00,35.44,35.45,35.43,35.44,63900.0,28.8588,28.867,28.8507,28.8588,63900.0
2013-05-07 14:40:00,35.44,35.47,35.44,35.45,46200.0,28.8588,28.8833,28.8588,28.867,46200.0
2013-05-07 14:50:00,35.46,35.5,35.45,35.47,186300.0,28.8751,28.9077,28.867,28.8833,186300.0
2013-05-07 15:00:00,35.47,35.49,35.46,35.49,81300.0,28.8833,28.8996,28.8751,28.8996,81300.0
2013-05-07 15:10:00,35.49,35.53,35.48,35.52,111300.0,28.8996,28.9321,28.8914,28.924,111300.0
2013-05-07 15:20:00,35.53,35.53,35.49,35.5,117000.0,28.9321,28.9321,28.8996,28.9077,117000.0
2013-05-07 15:30:00,35.51,35.52,35.49,35.5,144100.0,28.9158,28.924,28.8996,28.9077,144100.0
2013-05-07 15:40:00,35.5,35.53,35.5,35.53,96500.0,28.9077,28.9321,28.9077,28.9321,96500.0
2013-05-07 15:50:00,35.52,35.55,35.49,35.54,656300.0,28.924,28.9484,28.8996,28.9403,656300.0
2013-05-08 09:30:00,35.47,35.51,35.41,35.47,184100.0,28.8833,28.9158,28.8344,28.8833,184100.0
2013-05-08 09:40:00,35.46,35.55,35.46,35.55,115400.0,28.8751,28.9484,28.8751,28.9484,115400.0
2013-05-08 09:50:00,35.55,35.7,35.55,35.59,164400.0,28.9484,29.0706,28.9484,28.981,164400.0
2013-05-08 10:00:00,35.6,35.66,35.59,35.64,95300.0,28.9891,29.038,28.981,29.0217,95300.0
2013-05-08 10:10:00,35.64,35.64,35.53,35.56,129000.0,29.0217,29.0217,28.9321,28.9566,129000.0
2013-05-08 10:20:00,35.56,35.64,35.56,35.64,61700.0,28.9566,29.0217,28.9566,29.0217,61700.0
2013-05-08 10:30:00,35.64,35.68,35.63,35.67,80000.0,29.0217,29.0543,29.0136,29.0461,80000.0
2013-05-08 10:40:00,35.67,35.74,35.67,35.74,63900.0,29.0461,29.1031,29.0461,29.1031,63900.0
2013-05-08 10:50:00,35.74,35.74,35.63,35.63,37100.0,29.1031,29.1031,29.0136,29.0136,37100.0
2013-05-08 11:00:00,35.63,35.68,35.62,35.67,43000.0,29.0136,29.0543,29.0054,29.0461,43000.0
2013-05-08 11:10:00,35.68,35.7,35.66,35.67,35000.0,29.0543,29.0706,29.038,29.0461,35000.0
2013-05-08 11:20:00,35.67,35.67,35.62,35.66,64500.0,29.0461,29.0461,29.0054,29.038,64500.0
2013-05-08 11:30:00,35.67,35.68,35.65,35.65,120500.0,29.0461,29.0543,29.0298,29.0298,120500.0
2013-05-08 11:40:00,35.65,35.66,35.57,35.57,67100.0,29.0298,29.038,28.9647,28.9647,67100.0
2013-05-08 11:50:00,35.57,35.59,35.55,35.56,40900.0,28.9647,28.981,28.9484,28.9566,40900.0
2013-05-08 12:00:00,35.57,35.57,35.55,35.57,22900.0,28.9647,28.9647,28.9484,28.9647,22900.0
2013-05-08 12:10:00,35.57,35.57,35.51,35.51,28400.0,28.9647,28.9647,28.9158,28.9158,28400.0
2013-05-08 12:20:00,35.52,35.53,35.46,35.46,48200.0,28.924,28.9321,28.8751,28.8751,48200.0
2013-05-08 12:30:00,35.47,35.48,35.44,35.47,55800.0,28.8833,28.8914,28.8588,28.8833,55800.0
2013-05-08 12:40:00,35.48,35.6,35.47,35.59,64900.0,28.8914,28.9891,28.8833,28.981,64900.0
2013-05-08 12:50:00,35.59,35.64,35.59,35.62,66500.0,28.981,29.0217,28.981,29.0054,66500.0
2013-05-08 13:00:00,35.62,35.65,35.61,35.63,34900.0,29.0054,29.0298,28.9973,29.0136,34900.0
2013-05-08 13:10:00,35.62,35.65,35.61,35.65,100500.0,29.0054,29.0298,28.9973,29.0298,100500.0
2013-05-08 13:20:00,35.65,35.66,35.61,35.64,94500.0,29.0298,29.038,28.9973,29.0217,94500.0
2013-05-08 13:30:00,35.64,35.66,35.62,35.63,88500.0,29.0217,29.038,29.0054,29.0136,88500.0
2013-05-08 13:40:00,35.62,35.66,35.62,35.65,52000.0,29.0054,29.038,29.0054,29.0298,52000.0
2013-05-08 13:50:00,35.65,35.66,35.62,35.64,66600.0,29.0298,29.038,29.0054,29.0217,66600.0
2013-05-08 14:00:00,35.65,35.66,35.63,35.64,47200.0,29.0298,29.038,29.0136,29.0217,47200.0
2013-05-08 14:10:00,35.64,35.65,35.63,35.64,66500.0,29.0217,29.0298,29.0136,29.0217,66500.0
2013-05-08 14:20:00,35.64,35.66,35.63,35.64,48100.0,29.0217,29.038,29.0136,29.0217,48100.0
2013-05-08 14:30:00,35.65,35.66,35.63,35.65,84700.0,29.0298,29.038,29.0136,29.0298,84700.0
2013-05-08 14:40:00,35.66,35.66,35.57,35.6,156900.0,29.038,29.038,28.9647,28.9891,156900.0
2013-05-08 14:50:00,35.58,35.59,35.56,35.59,69100.0,28.9728,28.981,28.9566,28.981,69100.0
2013-05-08 15:00:00,35.59,35.62,35.58,35.62,77200.0,28.981,29.0054,28.9728,29.0054,77200.0
2013-05-08 15:10:00,35.62,35.64,35.59,35.63,129100.0,29.0054,29.0217,28.981,29.0136,129100.0
2013-05-08 15:20:00,35.62,35.64,35.6,35.63,65100.0,29.0054,29.0217,28.9891,29.0136,65100.0
2013-05-08 15:30:00,35.63,35.64,35.56,35.56,45100.0,29.0136,29.0217,28.9566,28.9566,45100.0
2013-05-08 15:40:00,35.56,35.58,35.54,35.57,83600.0,28.9566,28.9728,28.9403,28.9647,83600.0
2013-05-08 15:50:00,35.58,35.61,35.57,35.61,135600.0,28.9728,28.9973,28.9647,28.9973,135600.0
2013-05-09 09:30:00,35.53,35.64,35.5,35.63,96700.0,28.9321,29.0217,28.9077,29.0136,96700.0
2013-05-09 09:40:00,35.62,35.63,35.56,35.62,67800.0,29.0054,29.0136,28.9566,29.0054,67800.0
2013-05-09 09:50:00,35.62,35.62,35.56,35.56,63600.0,29.0054,29.0054,28.9566,28.9566,63600.0
2013-05-09 10:00:00,35.56,35.58,35.46,35.46,97900.0,28.9566,28.9728,28.8751,28.8751,97900.0
2013-05-09 10:10:00,35.47,35.48,35.28,35.29,124200.0,28.8833,28.8914,28.7286,28.7367,124200.0
2013-05-09 10:20:00,35.29,35.31,35.2,35.22,113900.0,28.7367,28.753,28.6634,28.6797,113900.0
2013-05-09 10:30:00,35.22,35.34,35.19,35.31,81900.0,28.6797,28.7774,28.6553,28.753,81900.0
2013-05-09 10:40:00,35.31,35.36,35.28,35.36,89500.0,28.753,28.7937,28.7286,28.7937,89500.0
2013-05-09 10:50:00,35.35,35.36,35.27,35.27,106900.0,28.7856,28.7937,28.7204,28.7204,106900.0
2013-05-09 11:00:00,35.27,35.3,35.18,35.19,192700.0,28.7204,28.7448,28.6471,28.6553,192700.0
2013-05-09 11:10:00,35.19,35.29,35.19,35.25,86100.0,28.6553,28.7367,28.6553,28.7041,86100.0
2013-05-09 11:20:00,35.26,35.33,35.25,35.32,59800.0,28.7123,28.7693,28.7041,28.7611,59800.0
2013-05-09 11:30:00,35.33,35.35,35.28,35.28,42100.0,28.7693,28.7856,28.7286,28.7286,42100.0
2013-05-09 11:40:00,35.28,35.39,35.26,35.39,103300.0,28.7286,28.8181,28.7123,28.8181,103300.0
2013-05-09 11:50:00,35.38,35.41,35.36,35.36,33700.0,28.81,28.8344,28.7937,28.7937,33700.0
2013-05-09 12:00:00,35.36,35.37,35.32,35.33,22700.0,28.7937,28.8018,28.7611,28.7693,22700.0
2013-05-09 12:10:00,35.33,35.34,35.26,35.27,44400.0,28.7693,28.7774,28.7123,28.7204,44400.0
2013-05-09 12:20:00,35.28,35.31,35.24,35.26,47000.0,28.7286,28.753,28.696,28.7123,47000.0
2013-05-09 12:30:00,35.27,35.33,35.24,35.33,82600.0,28.7204,28.7693,28.696,28.7693,82600.0
2013-05-09 12:40:00,35.32,35.35,35.28,35.29,30900.0,28.7611,28.7856,28.7286,28.7367,30900.0
2013-05-09 12:50:00,35.3,35.33,35.28,35.33,17200.0,28.7448,28.7693,28.7286,28.7693,17200.0
2013-05-09 13:00:00,35.33,35.33,35.28,35.3,50600.0,28.7693,28.7693,28.7286,28.7448,50600.0
2013-05-09 13:10:00,35.31,35.31,35.28,35.29,27800.0,28.753,28.753,28.7286,28.7367,27800.0
2013-05-09 13:20:00,35.29,35.3,35.28,35.29,8800.0,28.7367,28.7448,28.7286,28.7367,8800.0
2013-05-09 13:30:00,35.29,35.33,35.29,35.32,30200.0,28.7367,28.7693,28.7367,28.7611,30200.0
2013-05-09 13:40:00,35.32,35.4,35.31,35.4,39900.0,28.7611,28.8263,28.753,28.8263,39900.0
2013-05-09 13:50:00,35.4,35.41,35.37,35.38,40200.0,28.8263,28.8344,28.8018,28.81,40200.0
2013-05-09 14:00:00,35.38,35.41,35.33,35.33,36500.0,28.81,28.8344,28.7693,28.7693,36500.0
2013-05-09 14:10:00,35.33,35.38,35.31,35.37,36100.0,28.7693,28.81,28.753,28.8018,36100.0
2013-05-09 14:20:00,35.36,35.41,35.35,35.39,35000.0,28.7937,28.8344,28.7856,28.8181,35000.0
2013-05-09 14:30:00,35.39,35.41,35.3,35.31,57800.0,28.8181,28.8344,28.7448,28.753,57800.0
2013-05-09 14:40:00,35.31,35.34,35.3,35.3,60600.0,28.753,28.7774,28.7448,28.7448,60600.0
2013-05-09 14:50:00,35.3,35.3,35.2,35.21,76200.0,28.7448,28.7448,28.6634,28.6716,76200.0
2013-05-09 15:00:00,35.21,35.24,35.16,35.19,123900.0,28.6716,28.696,28.6308,28.6553,123900.0
2013-05-09 15:10:00,35.18,35.2,35.17,35.2,117400.0,28.6471,28.6634,28.639,28.6634,117400.0
2013-05-09 15:20:00,35.19,35.21,35.18,35.18,87800.0,28.6553,28.6716,28.6471,28.6471,87800.0
2013-05-09 15:30:00,35.19,35.23,35.19,35.2,106300.0,28.6553,28.6878,28.6553,28.6634,106300.0
2013-05-09 15:40:00,35.2,35.21,35.16,35.21,82600.0,28.6634,28.6716,28.6308,28.6716,82600.0
2013-05-09 15:50:00,35.21,35.21,35.13,35.21,182400.0,28.6716,28.6716,28.6064,28.6716,182400.0
2013-05-10 09:30:00,35.21,35.3,35.2,35.27,78200.0,28.6716,28.7448,28.6634,28.7204,78200.0
2013-05-10 09:40:00,35.28,35.3,35.13,35.26,40700.0,28.7286,28.7448,28.6064,28.7123,40700.0
2013-05-10 09:50:00,35.25,35.3,35.1,35.27,91600.0,28.7041,28.7448,28.582,28.7204,91600.0
2013-05-10 10:00:00,35.26,35.31,35.18,35.2,60900.0,28.7123,28.753,28.6471,28.6634,60900.0
2013-05-10 10:10:00,35.2,35.23,35.16,35.22,51100.0,28.6634,28.6878,28.6308,28.6797,51100.0
2013-05-10 10:20:00,35.21,35.22,35.17,35.19,29000.0,28.6716,28.6797,28.639,28.6553,29000.0
2013-05-10 10:30:00,35.19,35.19,35.11,35.12,69700.0,28.6553,28.6553,28.5901,28.5983,69700.0
2013-05-10 10:40:00,35.11,35.18,35.1,35.18,67300.0,28.5901,28.6471,28.582,28.6471,67300.0
2013-05-10 10:50:00,35.19,35.19,35.14,35.17,34800.0,28.6553,28.6553,28.6146,28.639,34800.0
2013-05-10 11:00:00,35.18,35.2,35.15,35.18,53400.0,28.6471,28.6634,28.6227,28.6471,53400.0
2013-05-10 11:10:00,35.18,35.19,35.12,35.15,64500.0,28.6471,28.6553,28.5983,28.6227,64500.0
2013-05-10 11:20:00,35.15,35.15,35.07,35.11,70700.0,28.6227,28.6227,28.5575,28.5901,70700.0
2013-05-10 11:30:00,35.11,35.17,35.1,35.1,37400.0,28.5901,28.639,28.582,28.582,37400.0
2013-05-10 11:40:00,35.1,35.11,35.0,35.03,91500.0,28.582,28.5901,28.5005,28.525,91500.0
2013-05-10 11:50:00,35.02,35.02,34.96,34.97,51500.0,28.5168,28.5168,28.468,28.4761,51500.0
2013-05-10 12:00:00,34.97,35.01,34.96,35.0,50800.0,28.4761,28.5087,28.468,28.5005,50800.0
2013-05-10 12:10:00,35.0,35.06,34.99,35.05,36400.0,28.5005,28.5494,28.4924,28.5413,36400.0
2013-05-10 12:20:00,35.04,35.04,35.02,35.03,24900.0,28.5331,28.5331,28.5168,28.525,24900.0
2013-05-10 12:30:00,35.03,35.05,35.02,35.03,11000.0,28.525,28.5413,28.5168,28.525,11000.0
2013-05-10 12:40:00,35.02,35.06,35.0,35.01,22200.0,28.5168,28.5494,28.5005,28.5087,22200.0
2013-05-10 12:50:00,35.02,35.02,34.99,35.02,34100.0,28.5168,28.5168,28.4924,28.5168,34100.0
2013-05-10 13:00:00,35.02,35.09,35.02,35.07,27700.0,28.5168,28.5738,28.5168,28.5575,27700.0
2013-05-10 13:10:00,35.07,35.08,35.0,35.01,33200.0,28.5575,28.5657,28.5005,28.5087,33200.0
2013-05-10 13:20:00,35.0,35.09,34.99,35.06,25800.0,28.5005,28.5738,28.4924,28.5494,25800.0
2013-05-10 13:30:00,35.05,35.05,35.01,35.01,20400.0,28.5413,28.5413,28.5087,28.5087,20400.0
2013-05-10 13:40:00,35.01,35.04,35.0,35.02,52500.0,28.5087,28.5331,28.5005,28.5168,52500.0
2013-05-10 13:50:00,35.02,35.03,34.97,34.97,18000.0,28.5168,28.525,28.4761,28.4761,18000.0
2013-05-10 14:00:00,34.98,35.03,34.96,35.03,25600.0,28.4843,28.525,28.468,28.525,25600.0
2013-05-10 14:10:00,35.04,35.04,34.97,34.98,38700.0,28.5331,28.5331,28.4761,28.4843,38700.0
2013-05-10 14:20:00,34.98,35.01,34.97,34.99,30700.0,28.4843,28.5087,28.4761,28.4924,30700.0
2013-05-10 14:30:00,34.99,35.0,34.96,34.98,26900.0,28.4924,28.5005,28.468,28.4843,26900.0
2013-05-10 14:40:00,34.98,35.02,34.98,35.01,48200.0,28.4843,28.5168,28.4843,28.5087,48200.0
2013-05-10 14:50:00,35.02,35.04,35.01,35.01,28000.0,28.5168,28.5331,28.5087,28.5087,28000.0
2013-05-10 15:00:00,35.02,35.03,34.98,35.0,31500.0,28.5168,28.525,28.4843,28.5005,31500.0
2013-05-10 15:10:00,35.0,35.02,34.99,35.0,46800.0,28.5005,28.5168,28.4924,28.5005,46800.0
2013-05-10 15:20:00,35.0,35.02,34.98,35.0,51200.0,28.5005,28.5168,28.4843,28.5005,51200.0
2013-05-10 15:30:00,35.0,35.01,34.98,35.0,38100.0,28.5005,28.5087,28.4843,28.5005,38100.0
2013-05-10 15:40:00,35.0,35.07,34.99,35.05,92700.0,28.5005,28.5575,28.4924,28.5413,92700.0
2013-05-10 15:50:00,35.06,35.11,35.05,35.09,130800.0,28.5494,28.5901,28.5413,28.5738,130800.0
2013-05-13 09:30:00,34.82,34.92,34.79,34.91,199700.0,28.354,28.4354,28.3295,28.4273,199700.0
2013-05-13 09:40:00,34.91,34.93,34.8,34.82,168000.0,28.4273,28.4435,28.3377,28.354,168000.0
2013-05-13 09:50:00,34.83,34.83,34.68,34.7,153800.0,28.3621,28.3621,28.24,28.2563,153800.0
2013-05-13 10:00:00,34.71,34.79,34.7,34.79,86300.0,28.2644,28.3295,28.2563,28.3295,86300.0
2013-05-13 10:10:00,34.79,34.88,34.75,34.88,108000.0,28.3295,28.4028,28.297,28.4028,108000.0
2013-05-13 10:20:00,34.88,34.89,34.84,34.84,69000.0,28.4028,28.411,28.3703,28.3703,69000.0
2013-05-13 10:30:00,34.83,34.86,34.8,34.83,31400.0,28.3621,28.3865,28.3377,28.3621,31400.0
2013-05-13 10:40:00,34.83,34.85,34.8,34.82,59500.0,28.3621,28.3784,28.3377,28.354,59500.0
2013-05-13 10:50:00,34.81,34.82,34.73,34.74,34100.0,28.3458,28.354,28.2807,28.2888,34100.0
2013-05-13 11:00:00,34.74,34.75,34.71,34.73,42000.0,28.2888,28.297,28.2644,28.2807,42000.0
2013-05-13 11:10:00,34.73,34.79,34.71,34.75,42100.0,28.2807,28.3295,28.2644,28.297,42100.0
2013-05-13 11:20:00,34.74,34.75,34.65,34.68,58500.0,28.2888,28.297,28.2155,28.24,58500.0
2013-05-13 11:30:00,34.69,34.74,34.68,34.73,27500.0,28.2481,28.2888,28.24,28.2807,27500.0
2013-05-13 11:40:00,34.74,34.74,34.69,34.73,36700.0,28.2888,28.2888,28.2481,28.2807,36700.0
2013-05-13 11:50:00,34.73,34.78,34.73,34.75,29700.0,28.2807,28.3214,28.2807,28.297,29700.0
2013-05-13 12:00:00,34.75,34.77,34.74,34.77,20300.0,28.297,28.3133,28.2888,28.3133,20300.0
2013-05-13 12:10:00,34.77,34.8,34.75,34.8,31700.0,28.3133,28.3377,28.297,28.3377,31700.0
2013-05-13 12:20:00,34.8,34.8,34.74,34.78,43500.0,28.3377,28.3377,28.2888,28.3214,43500.0
2013-05-13 12:30:00,34.78,34.8,34.73,34.75,24700.0,28.3214,28.3377,28.2807,28.297,24700.0
2013-05-13 12:40:00,34.74,34.77,34.72,34.75,39800.0,28.2888,28.3133,28.2725,28.297,39800.0
2013-05-13 12:50:00,34.75,34.78,34.75,34.77,17600.0,28.297,28.3214,28.297,28.3133,17600.0
2013-05-13 13:00:00,34.77,34.79,34.74,34.76,19000.0,28.3133,28.3295,28.2888,28.3051,19000.0
2013-05-13 13:10:00,34.76,34.79,34.73,34.79,49900.0,28.3051,28.3295,28.2807,28.3295,49900.0
2013-05-13 13:20:00,34.79,34.79,34.74,34.75,20500.0,28.3295,28.3295,28.2888,28.297,20500.0
2013-05-13 13:30:00,34.75,34.76,34.72,34.74,29300.0,28.297,28.3051,28.2725,28.2888,29300.0
2013-05-13 13:40:00,34.74,34.75,34.73,34.74,27600.0,28.2888,28.297,28.2807,28.2888,27600.0
2013-05-13 13:50:00,34.73,34.74,34.71,34.72,34700.0,28.2807,28.2888,28.2644,28.2725,34700.0
2013-05-13 14:00:00,34.71,34.75,34.7,34.73,39100.0,28.2644,28.297,28.2563,28.2807,39100.0
2013-05-13 14:10:00,34.74,34.75,34.69,34.7,25600.0,28.2888,28.297,28.2481,28.2563,25600.0
2013-05-13 14:20:00,34.69,34.71,34.67,34.68,46100.0,28.2481,28.2644,28.2318,28.24,46100.0
2013-05-13 14:30:00,34.68,34.71,34.65,34.66,43600.0,28.24,28.2644,28.2155,28.2237,43600.0
2013-05-13 14:40:00,34.66,34.66,34.62,34.65,40400.0,28.2237,28.2237,28.1911,28.2155,40400.0
2013-05-13 14:50:00,34.65,34.74,34.65,34.73,33500.0,28.2155,28.2888,28.2155,28.2807,33500.0
2013-05-13 15:00:00,34.73,34.74,34.71,34.72,46700.0,28.2807,28.2888,28.2644,28.2725,46700.0
2013-05-13 15:10:00,34.71,34.72,34.66,34.7,201100.0,28.2644,28.2725,28.2237,28.2563,201100.0
2013-05-13 15:20:00,34.7,34.72,34.67,34.72,44000.0,28.2563,28.2725,28.2318,28.2725,44000.0
2013-05-13 15:30:00,34.71,34.75,34.69,34.74,48400.0,28.2644,28.297,28.2481,28.2888,48400.0
2013-05-13 15:40:00,34.74,34.81,34.72,34.8,183100.0,28.2888,28.3458,28.2725,28.3377,183100.0
2013-05-13 15:50:00,34.8,34.8,34.72,34.8,485700.0,28.3377,28.3377,28.2725,28.3377,485700.0
2013-05-14 09:30:00,34.71,34.88,34.67,34.87,87600.0,28.2644,28.4028,28.2318,28.3947,87600.0
2013-05-14 09:40:00,34.88,34.94,34.85,34.91,51800.0,28.4028,28.4517,28.3784,28.4273,51800.0
2013-05-14 09:50:00,34.91,34.94,34.85,34.91,133400.0,28.4273,28.4517,28.3784,28.4273,133400.0
2013-05-14 10:00:00,34.92,34.95,34.92,34.94,44300.0,28.4354,28.4598,28.4354,28.4517,44300.0
2013-05-14 10:10:00,34.95,34.95,34.91,34.92,30600.0,28.4598,28.4598,28.4273,28.4354,30600.0
2013-05-14 10:20:00,34.93,34.99,34.91,34.98,46100.0,28.4435,28.4924,28.4273,28.4843,46100.0
2013-05-14 10:30:00,34.98,35.01,34.94,34.98,65900.0,28.4843,28.5087,28.4517,28.4843,65900.0
2013-05-14 10:40:00,34.98,35.04,34.95,35.02,87900.0,28.4843,28.5331,28.4598,28.5168,87900.0
2013-05-14 10:50:00,35.03,35.09,35.01,35.09,44800.0,28.525,28.5738,28.5087,28.5738,44800.0
2013-05-14 11:00:00,35.08,35.08,35.0,35.01,56200.0,28.5657,28.5657,28.5005,28.5087,56200.0
2013-05-14 11:10:00,35.01,35.05,35.0,35.02,30200.0,28.5087,28.5413,28.5005,28.5168,30200.0
2013-05-14 11:20:00,35.01,35.01,34.98,34.99,25900.0,28.5087,28.5087,28.4843,28.4924,25900.0
2013-05-14 11:30:00,35.0,35.04,34.99,35.04,28700.0,28.5005,28.5331,28.4924,28.5331,28700.0
2013-05-14 11:40:00,35.03,35.08,35.02,35.06,30200.0,28.525,28.5657,28.5168,28.5494,30200.0
2013-05-14 11:50:00,35.06,35.12,35.03,35.11,204300.0,28.5494,28.5983,28.525,28.5901,204300.0
2013-05-14 12:00:00,35.11,35.12,35.08,35.12,58600.0,28.5901,28.5983,28.5657,28.5983,58600.0
2013-05-14 12:10:00,35.12,35.16,35.11,35.16,122700.0,28.5983,28.6308,28.5901,28.6308,122700.0
2013-05-14 12:20:00,35.16,35.17,35.12,35.14,53100.0,28.6308,28.639,28.5983,28.6146,53100.0
2013-05-14 12:30:00,35.13,35.17,35.13,35.14,33700.0,28.6064,28.639,28.6064,28.6146,33700.0
2013-05-14 12:40:00,35.14,35.15,35.12,35.14,19200.0,28.6146,28.6227,28.5983,28.6146,19200.0
2013-05-14 12:50:00,35.13,35.15,35.11,35.11,18900.0,28.6064,28.6227,28.5901,28.5901,18900.0
2013-05-14 13:00:00,35.12,35.12,35.1,35.12,19400.0,28.5983,28.5983,28.582,28.5983,19400.0
2013-05-14 13:10:00,35.12,35.14,35.1,35.14,13800.0,28.5983,28.6146,28.582,28.6146,13800.0
2013-05-14 13:20:00,35.14,35.18,35.14,35.18,34200.0,28.6146,28.6471,28.6146,28.6471,34200.0
2013-05-14 13:30:00,35.18,35.22,35.18,35.22,39300.0,28.6471,28.6797,28.6471,28.6797,39300.0
2013-05-14 13:40:00,35.22,35.22,35.16,35.18,50700.0,28.6797,28.6797,28.6308,28.6471,50700.0
2013-05-14 13:50:00,35.17,35.19,35.15,35.19,66000.0,28.639,28.6553,28.6227,28.6553,66000.0
2013-05-14 14:00:00,35.19,35.19,35.15,35.16,47000.0,28.6553,28.6553,28.6227,28.6308,47000.0
2013-05-14 14:10:00,35.16,35.2,35.16,35.18,39800.0,28.6308,28.6634,28.6308,28.6471,39800.0
2013-05-14 14:20:00,35.17,35.2,35.15,35.2,43300.0,28.639,28.6634,28.6227,28.6634,43300.0
2013-05-14 14:30:00,35.2,35.22,35.11,35.19,91000.0,28.6634,28.6797,28.5901,28.6553,91000.0
2013-05-14 14:40:00,35.19,35.19,35.16,35.16,32400.0,28.6553,28.6553,28.6308,28.6308,32400.0
2013-05-14 14:50:00,35.16,35.17,35.15,35.16,80300.0,28.6308,28.639,28.6227,28.6308,80300.0
2013-05-14 15:00:00,35.16,35.19,35.14,35.19,127300.0,28.6308,28.6553,28.6146,28.6553,127300.0
2013-05-14 15:10:00,35.18,35.21,35.17,35.2,60800.0,28.6471,28.6716,28.639,28.6634,60800.0
2013-05-14 15:20:00,35.19,35.2,35.14,35.15,65400.0,28.6553,28.6634,28.6146,28.6227,65400.0
2013-05-14 15:30:00,35.14,35.15,35.11,35.11,122800.0,28.6146,28.6227,28.5901,28.5901,122800.0
2013-05-14 15:40:00,35.11,35.18,35.09,35.17,109100.0,28.5901,28.6471,28.5738,28.639,109100.0
2013-05-14 15:50:00,35.18,35.19,35.16,35.19,261300.0,28.6471,28.6553,28.6308,28.6553,261300.0
2013-05-15 09:30:00,35.1,35.21,35.06,35.13,99100.0,28.582,28.6716,28.5494,28.6064,99100.0
2013-05-15 09:40:00,35.13,35.15,35.06,35.12,89700.0,28.6064,28.6227,28.5494,28.5983,89700.0
2013-05-15 09:50:00,35.11,35.16,35.1,35.12,68400.0,28.5901,28.6308,28.582,28.5983,68400.0
2013-05-15 10:00:00,35.13,35.15,35.09,35.14,72800.0,28.6064,28.6227,28.5738,28.6146,72800.0
2013-05-15 10:10:00,35.13,35.15,35.06,35.14,146900.0,28.6064,28.6227,28.5494,28.6146,146900.0
2013-05-15 10:20:00,35.15,35.18,35.11,35.14,94700.0,28.6227,28.6471,28.5901,28.6146,94700.0
2013-05-15 10:30:00,35.14,35.14,35.08,35.11,74100.0,28.6146,28.6146,28.5657,28.5901,74100.0
2013-05-15 10:40:00,35.12,35.17,35.09,35.15,99400.0,28.5983,28.639,28.5738,28.6227,99400.0
2013-05-15 10:50:00,35.15,35.15,35.11,35.13,65100.0,28.6227,28.6227,28.5901,28.6064,65100.0
2013-05-15 11:00:00,35.13,35.19,35.11,35.16,114700.0,28.6064,28.6553,28.5901,28.6308,114700.0
2013-05-15 11:10:00,35.16,35.2,35.14,35.14,140100.0,28.6308,28.6634,28.6146,28.6146,140100.0
2013-05-15 11:20:00,35.14,35.14,35.0,35.01,140300.0,28.6146,28.6146,28.5005,28.5087,140300.0
2013-05-15 11:30:00,35.0,35.05,34.99,35.05,66400.0,28.5005,28.5413,28.4924,28.5413,66400.0
2013-05-15 11:40:00,35.04,35.05,35.02,35.03,50600.0,28.5331,28.5413,28.5168,28.525,50600.0
2013-05-15 11:50:00,35.04,35.04,34.95,34.99,91100.0,28.5331,28.5331,28.4598,28.4924,91100.0
2013-05-15 12:00:00,34.99,35.01,34.98,34.99,83400.0,28.4924,28.5087,28.4843,28.4924,83400.0
2013-05-15 12:10:00,34.98,35.01,34.98,34.99,44300.0,28.4843,28.5087,28.4843,28.4924,44300.0
2013-05-15 12:20:00,34.99,34.99,34.96,34.97,34600.0,28.4924,28.4924,28.468,28.4761,34600.0
2013-05-15 12:30:00,34.97,35.07,34.94,35.06,129800.0,28.4761,28.5575,28.4517,28.5494,129800.0
2013-05-15 12:40:00,35.07,35.12,35.06,35.12,39200.0,28.5575,28.5983,28.5494,28.5983,39200.0
2013-05-15 12:50:00,35.12,35.15,35.12,35.14,46200.0,28.5983,28.6227,28.5983,28.6146,46200.0
2013-05-15 13:00:00,35.13,35.14,35.05,35.07,60600.0,28.6064,28.6146,28.5413,28.5575,60600.0
2013-05-15 13:10:00,35.08,35.09,35.02,35.03,33100.0,28.5657,28.5738,28.5168,28.525,33100.0
2013-05-15 13:20:00,35.03,35.04,35.0,35.04,33600.0,28.525,28.5331,28.5005,28.5331,33600.0
2013-05-15 13:30:00,35.03,35.05,35.02,35.02,27200.0,28.525,28.5413,28.5168,28.5168,27200.0
2013-05-15 13:40:00,35.02,35.02,34.98,34.98,51000.0,28.5168,28.5168,28.4843,28.4843,51000.0
2013-05-15 13:50:00,34.98,34.98,34.91,34.92,56800.0,28.4843,28.4843,28.4273,28.4354,56800.0
2013-05-15 14:00:00,34.91,34.95,34.91,34.94,65600.0,28.4273,28.4598,28.4273,28.4517,65600.0
2013-05-15 14:10:00,34.93,34.98,34.93,34.97,68300.0,28.4435,28.4843,28.4435,28.4761,68300.0
2013-05-15 14:20:00,34.97,34.97,34.91,34.94,42900.0,28.4761,28.4761,28.4273,28.4517,42900.0
2013-05-15 14:30:00,34.94,34.98,34.94,34.96,50600.0,28.4517,28.4843,28.4517,28.468,50600.0
2013-05-15 14:40:00,34.96,34.99,34.9,34.93,63600.0,28.468,28.4924,28.4191,28.4435,63600.0
2013-05-15 14:50:00,34.92,34.99,34.91,34.97,60700.0,28.4354,28.4924,28.4273,28.4761,60700.0
2013-05-15 15:00:00,34.97,34.99,34.92,34.99,57200.0,28.4761,28.4924,28.4354,28.4924,57200.0
2013-05-15 15:10:00,34.99,35.03,34.96,34.97,50200.0,28.4924,28.525,28.468,28.4761,50200.0
2013-05-15 15:20:00,34.96,34.99,34.94,34.98,140600.0,28.468,28.4924,28.4517,28.4843,140600.0
2013-05-15 15:30:00,34.98,35.0,34.97,35.0,88600.0,28.4843,28.5005,28.4761,28.5005,88600.0
2013-05-15 15:40:00,34.99,35.0,34.98,34.99,129800.0,28.4924,28.5005,28.4843,28.4924,129800.0
2013-05-15 15:50:00,35.0,35.05,34.98,35.04,297300.0,28.5005,28.5413,28.4843,28.5331,297300.0
2013-05-16 09:30:00,35.11,35.14,35.01,35.06,108500.0,28.5901,28.6146,28.5087,28.5494,108500.0
2013-05-16 09:40:00,35.07,35.18,35.03,35.12,82300.0,28.5575,28.6471,28.525,28.5983,82300.0
2013-05-16 09:50:00,35.11,35.16,35.07,35.09,84700.0,28.5901,28.6308,28.5575,28.5738,84700.0
2013-05-16 10:00:00,35.08,35.09,34.95,34.99,86000.0,28.5657,28.5738,28.4598,28.4924,86000.0
2013-05-16 10:10:00,35.0,35.11,34.98,35.07,100400.0,28.5005,28.5901,28.4843,28.5575,100400.0
2013-05-16 10:20:00,35.07,35.14,35.04,35.1,92000.0,28.5575,28.6146,28.5331,28.582,92000.0
2013-05-16 10:30:00,35.11,35.2,35.09,35.18,68200.0,28.5901,28.6634,28.5738,28.6471,68200.0
2013-05-16 10:40:00,35.17,35.24,35.15,35.22,58900.0,28.639,28.696,28.6227,28.6797,58900.0
2013-05-16 10:50:00,35.21,35.25,35.19,35.21,69000.0,28.6716,28.7041,28.6553,28.6716,69000.0
2013-05-16 11:00:00,35.21,35.25,35.18,35.23,113600.0,28.6716,28.7041,28.6471,28.6878,113600.0
2013-05-16 11:10:00,35.22,35.24,35.2,35.2,46300.0,28.6797,28.696,28.6634,28.6634,46300.0
2013-05-16 11:20:00,35.21,35.22,35.16,35.21,107500.0,28.6716,28.6797,28.6308,28.6716,107500.0
2013-05-16 11:30:00,35.2,35.25,35.2,35.21,51400.0,28.6634,28.7041,28.6634,28.6716,51400.0
2013-05-16 11:40:00,35.21,35.25,35.2,35.25,89900.0,28.6716,28.7041,28.6634,28.7041,89900.0
2013-05-16 11:50:00,35.25,35.25,35.2,35.23,64400.0,28.7041,28.7041,28.6634,28.6878,64400.0
2013-05-16 12:00:00,35.23,35.28,35.22,35.28,52800.0,28.6878,28.7286,28.6797,28.7286,52800.0
2013-05-16 12:10:00,35.28,35.31,35.23,35.23,108000.0,28.7286,28.753,28.6878,28.6878,108000.0
2013-05-16 12:20:00,35.22,35.22,35.18,35.21,80300.0,28.6797,28.6797,28.6471,28.6716,80300.0
2013-05-16 12:30:00,35.2,35.21,35.15,35.16,84300.0,28.6634,28.6716,28.6227,28.6308,84300.0
2013-05-16 12:40:00,35.16,35.17,35.14,35.15,64000.0,28.6308,28.639,28.6146,28.6227,64000.0
2013-05-16 12:50:00,35.15,35.16,35.13,35.14,82700.0,28.6227,28.6308,28.6064,28.6146,82700.0
2013-05-16 13:00:00,35.13,35.17,35.13,35.16,26900.0,28.6064,28.639,28.6064,28.6308,26900.0
2013-05-16 13:10:00,35.17,35.18,35.15,35.17,50500.0,28.639,28.6471,28.6227,28.639,50500.0
2013-05-16 13:20:00,35.17,35.18,35.14,35.15,52500.0,28.639,28.6471,28.6146,28.6227,52500.0
2013-05-16 13:30:00,35.14,35.21,35.14,35.19,94700.0,28.6146,28.6716,28.6146,28.6553,94700.0
2013-05-16 13:40:00,35.19,35.2,35.15,35.2,49900.0,28.6553,28.6634,28.6227,28.6634,49900.0
2013-05-16 13:50:00,35.19,35.2,35.15,35.17,43400.0,28.6553,28.6634,28.6227,28.639,43400.0
2013-05-16 14:00:00,35.17,35.17,35.15,35.16,37800.0,28.639,28.639,28.6227,28.6308,37800.0
2013-05-16 14:10:00,35.16,35.2,35.14,35.2,49400.0,28.6308,28.6634,28.6146,28.6634,49400.0
2013-05-16 14:20:00,35.19,35.19,35.16,35.17,56100.0,28.6553,28.6553,28.6308,28.639,56100.0
2013-05-16 14:30:00,35.17,35.17,35.15,35.16,45800.0,28.639,28.639,28.6227,28.6308,45800.0
2013-05-16 14:40:00,35.16,35.16,35.13,35.15,64000.0,28.6308,28.6308,28.6064,28.6227,64000.0
2013-05-16 14:50:00,35.16,35.16,35.06,35.07,75500.0,28.6308,28.6308,28.5494,28.5575,75500.0
2013-05-16 15:00:00,35.07,35.1,35.07,35.08,82900.0,28.5575,28.582,28.5575,28.5657,82900.0
2013-05-16 15:10:00,35.08,35.08,35.05,35.05,110700.0,28.5657,28.5657,28.5413,28.5413,110700.0
2013-05-16 15:20:00,35.05,35.06,34.98,34.98,100500.0,28.5413,28.5494,28.4843,28.4843,100500.0
2013-05-16 15:30:00,34.98,34.99,34.92,34.93,103200.0,28.4843,28.4924,28.4354,28.4435,103200.0
2013-05-16 15:40:00,34.93,34.94,34.9,34.92,125700.0,28.4435,28.4517,28.4191,28.4354,125700.0
2013-05-16 15:50:00,34.92,34.99,34.91,34.96,204500.0,28.4354,28.4924,28.4273,28.468,204500.0
2013-05-17 09:30:00,35.01,35.12,34.98,34.98,219600.0,28.5087,28.5983,28.4843,28.4843,219600.0
2013-05-17 09:40:00,34.98,34.99,34.91,34.96,79500.0,28.4843,28.4924,28.4273,28.468,79500.0
2013-05-17 09:50:00,34.95,34.98,34.88,34.98,69100.0,28.4598,28.4843,28.4028,28.4843,69100.0
2013-05-17 10:00:00,34.98,35.0,34.92,34.94,47000.0,28.4843,28.5005,28.4354,28.4517,47000.0
2013-05-17 10:10:00,34.95,34.95,34.88,34.9,56900.0,28.4598,28.4598,28.4028,28.4191,56900.0
2013-05-17 10:20:00,34.9,34.9,34.85,34.89,58700.0,28.4191,28.4191,28.3784,28.411,58700.0
2013-05-17 10:30:00,34.89,34.9,34.84,34.85,76400.0,28.411,28.4191,28.3703,28.3784,76400.0
2013-05-17 10:40:00,34.85,34.89,34.83,34.86,51400.0,28.3784,28.411,28.3621,28.3865,51400.0
2013-05-17 10:50:00,34.87,34.88,34.78,34.79,63300.0,28.3947,28.4028,28.3214,28.3295,63300.0
2013-05-17 11:00:00,34.79,34.79,34.74,34.77,66200.0,28.3295,28.3295,28.2888,28.3133,66200.0
2013-05-17 11:10:00,34.77,34.8,34.75,34.8,48900.0,28.3133,28.3377,28.297,28.3377,48900.0
2013-05-17 11:20:00,34.81,34.81,34.79,34.8,34800.0,28.3458,28.3458,28.3295,28.3377,34800.0
2013-05-17 11:30:00,34.79,34.82,34.76,34.79,37500.0,28.3295,28.354,28.3051,28.3295,37500.0
2013-05-17 11:40:00,34.79,34.79,34.75,34.76,35800.0,28.3295,28.3295,28.297,28.3051,35800.0
2013-05-17 11:50:00,34.77,34.78,34.72,34.76,55000.0,28.3133,28.3214,28.2725,28.3051,55000.0
2013-05-17 12:00:00,34.77,34.78,34.72,34.72,38000.0,28.3133,28.3214,28.2725,28.2725,38000.0
2013-05-17 12:10:00,34.73,34.76,34.72,34.74,23100.0,28.2807,28.3051,28.2725,28.2888,23100.0
2013-05-17 12:20:00,34.73,34.77,34.73,34.76,33500.0,28.2807,28.3133,28.2807,28.3051,33500.0
2013-05-17 12:30:00,34.75,34.77,34.73,34.74,37200.0,28.297,28.3133,28.2807,28.2888,37200.0
2013-05-17 12:40:00,34.74,34.74,34.7,34.73,45000.0,28.2888,28.2888,28.2563,28.2807,45000.0
2013-05-17 12:50:00,34.73,34.76,34.72,34.75,44900.0,28.2807,28.3051,28.2725,28.297,44900.0
2013-05-17 13:00:00,34.74,34.76,34.73,34.75,34400.0,28.2888,28.3051,28.2807,28.297,34400.0
2013-05-17 13:10:00,34.75,34.76,34.73,34.76,23600.0,28.297,28.3051,28.2807,28.3051,23600.0
2013-05-17 13:20:00,34.75,34.76,34.71,34.73,36100.0,28.297,28.3051,28.2644,28.2807,36100.0
2013-05-17 13:30:00,34.73,34.75,34.71,34.75,33400.0,28.2807,28.297,28.2644,28.297,33400.0
2013-05-17 13:40:00,34.75,34.77,34.74,34.77,25900.0,28.297,28.3133,28.2888,28.3133,25900.0
2013-05-17 13:50:00,34.77,34.79,34.76,34.77,20000.0,28.3133,28.3295,28.3051,28.3133,20000.0
2013-05-17 14:00:00,34.78,34.82,34.77,34.82,42300.0,28.3214,28.354,28.3133,28.354,42300.0
2013-05-17 14:10:00,34.82,34.82,34.8,34.82,24600.0,28.354,28.354,28.3377,28.354,24600.0
2013-05-17 14:20:00,34.82,34.87,34.8,34.83,64200.0,28.354,28.3947,28.3377,28.3621,64200.0
2013-05-17 14:30:00,34.83,34.87,34.82,34.87,59200.0,28.3621,28.3947,28.354,28.3947,59200.0
2013-05-17 14:40:00,34.87,34.91,34.86,34.9,37700.0,28.3947,28.4273,28.3865,28.4191,37700.0
2013-05-17 14:50:00,34.91,34.97,34.9,34.95,69000.0,28.4273,28.4761,28.4191,28.4598,69000.0
2013-05-17 15:00:00,34.95,34.98,34.95,34.95,54400.0,28.4598,28.4843,28.4598,28.4598,54400.0
2013-05-17 15:10:00,34.95,34.98,34.94,34.97,42400.0,28.4598,28.4843,28.4517,28.4761,42400.0
2013-05-17 15:20:00,34.98,35.03,34.97,35.02,96400.0,28.4843,28.525,28.4761,28.5168,96400.0
2013-05-17 15:30:00,35.02,35.05,35.0,35.0,104000.0,28.5168,28.5413,28.5005,28.5005,104000.0
2013-05-17 15:40:00,35.01,35.02,34.98,35.01,128400.0,28.5087,28.5168,28.4843,28.5087,128400.0
2013-05-17 15:50:00,35.01,35.02,34.98,35.01,226400.0,28.5087,28.5168,28.4843,28.5087,226400.0
2013-05-20 09:30:00,35.09,35.19,35.04,35.19,95900.0,28.5738,28.6553,28.5331,28.6553,95900.0
2013-05-20 09:40:00,35.19,35.19,35.06,35.06,73000.0,28.6553,28.6553,28.5494,28.5494,73000.0
2013-05-20 09:50:00,35.05,35.12,35.05,35.11,64500.0,28.5413,28.5983,28.5413,28.5901,64500.0
2013-05-20 10:00:00,35.13,35.13,35.07,35.08,42200.0,28.6064,28.6064,28.5575,28.5657,42200.0
2013-05-20 10:10:00,35.08,35.16,35.08,35.13,47400.0,28.5657,28.6308,28.5657,28.6064,47400.0
2013-05-20 10:20:00,35.12,35.15,35.09,35.1,53900.0,28.5983,28.6227,28.5738,28.582,53900.0
2013-05-20 10:30:00,35.1,35.13,35.08,35.12,43300.0,28.582,28.6064,28.5657,28.5983,43300.0
2013-05-20 10:40:00,35.11,35.14,35.11,35.12,33100.0,28.5901,28.6146,28.5901,28.5983,33100.0
2013-05-20 10:50:00,35.11,35.13,35.09,35.12,47600.0,28.5901,28.6064,28.5738,28.5983,47600.0
2013-05-20 11:00:00,35.13,35.13,35.08,35.08,59600.0,28.6064,28.6064,28.5657,28.5657,59600.0
2013-05-20 11:10:00,35.08,35.12,35.08,35.12,39200.0,28.5657,28.5983,28.5657,28.5983,39200.0
2013-05-20 11:20:00,35.11,35.12,35.09,35.11,32500.0,28.5901,28.5983,28.5738,28.5901,32500.0
2013-05-20 11:30:00,35.1,35.14,35.1,35.13,37000.0,28.582,28.6146,28.582,28.6064,37000.0
2013-05-20 11:40:00,35.13,35.2,35.13,35.2,25800.0,28.6064,28.6634,28.6064,28.6634,25800.0
2013-05-20 11:50:00,35.2,35.21,35.18,35.19,31000.0,28.6634,28.6716,28.6471,28.6553,31000.0
2013-05-20 12:00:00,35.2,35.26,35.2,35.23,22700.0,28.6634,28.7123,28.6634,28.6878,22700.0
2013-05-20 12:10:00,35.23,35.27,35.23,35.26,23100.0,28.6878,28.7204,28.6878,28.7123,23100.0
2013-05-20 12:20:00,35.27,35.27,35.24,35.25,31900.0,28.7204,28.7204,28.696,28.7041,31900.0
2013-05-20 12:30:00,35.25,35.25,35.15,35.16,24700.0,28.7041,28.7041,28.6227,28.6308,24700.0
2013-05-20 12:40:00,35.17,35.25,35.16,35.25,31900.0,28.639,28.7041,28.6308,28.7041,31900.0
2013-05-20 12:50:00,35.25,35.26,35.23,35.24,20600.0,28.7041,28.7123,28.6878,28.696,20600.0
2013-05-20 13:00:00,35.23,35.26,35.22,35.26,24900.0,28.6878,28.7123,28.6797,28.7123,24900.0
2013-05-20 13:10:00,35.26,35.26,35.18,35.2,44800.0,28.7123,28.7123,28.6471,28.6634,44800.0
2013-05-20 13:20:00,35.2,35.29,35.2,35.28,101800.0,28.6634,28.7367,28.6634,28.7286,101800.0
2013-05-20 13:30:00,35.29,35.3,35.26,35.27,32700.0,28.7367,28.7448,28.7123,28.7204,32700.0
2013-05-20 13:40:00,35.27,35.27,35.22,35.27,56000.0,28.7204,28.7204,28.6797,28.7204,56000.0
2013-05-20 13:50:00,35.27,35.29,35.24,35.25,54900.0,28.7204,28.7367,28.696,28.7041,54900.0
2013-05-20 14:00:00,35.25,35.25,35.21,35.24,59400.0,28.7041,28.7041,28.6716,28.696,59400.0
2013-05-20 14:10:00,35.24,35.25,35.21,35.22,37600.0,28.696,28.7041,28.6716,28.6797,37600.0
2013-05-20 14:20:00,35.22,35.28,35.21,35.27,48900.0,28.6797,28.7286,28.6716,28.7204,48900.0
2013-05-20 14:30:00,35.28,35.29,35.26,35.28,35800.0,28.7286,28.7367,28.7123,28.7286,35800.0
2013-05-20 14:40:00,35.27,35.28,35.24,35.26,30900.0,28.7204,28.7286,28.696,28.7123,30900.0
2013-05-20 14:50:00,35.26,35.32,35.26,35.31,41900.0,28.7123,28.7611,28.7123,28.753,41900.0
2013-05-20 15:00:00,35.31,35.32,35.29,35.32,70600.0,28.753,28.7611,28.7367,28.7611,70600.0
2013-05-20 15:10:00,35.32,35.38,35.3,35.38,51600.0,28.7611,28.81,28.7448,28.81,51600.0
2013-05-20 15:20:00,35.38,35.39,35.34,35.37,81800.0,28.81,28.8181,28.7774,28.8018,81800.0
2013-05-20 15:30:00,35.37,35.4,35.35,35.38,105700.0,28.8018,28.8263,28.7856,28.81,105700.0
2013-05-20 15:40:00,35.38,35.41,35.34,35.34,147700.0,28.81,28.8344,28.7774,28.7774,147700.0
2013-05-20 15:50:00,35.34,35.35,35.28,35.33,236700.0,28.7774,28.7856,28.7286,28.7693,236700.0
2013-05-21 09:30:00,32.89,33.95,32.89,33.54,1867100.0,26.7824,27.6455,26.7824,27.3117,1867100.0
2013-05-21 09:40:00,33.55,33.64,33.33,33.38,1345600.0,27.3198,27.3931,27.1407,27.1814,1345600.0
2013-05-21 09:50:00,33.38,33.41,33.19,33.29,1043400.0,27.1814,27.2058,27.0267,27.1081,1043400.0
2013-05-21 10:00:00,33.29,33.36,33.16,33.3,1102800.0,27.1081,27.1651,27.0022,27.1162,1102800.0
2013-05-21 10:10:00,33.3,33.37,33.18,33.21,937900.0,27.1162,27.1732,27.0185,27.0429,937900.0
2013-05-21 10:20:00,33.2,33.25,33.09,33.2,669100.0,27.0348,27.0755,26.9452,27.0348,669100.0
2013-05-21 10:30:00,33.2,33.21,33.02,33.09,638300.0,27.0348,27.0429,26.8882,26.9452,638300.0
2013-05-21 10:40:00,33.09,33.17,33.02,33.07,485300.0,26.9452,27.0104,26.8882,26.9289,485300.0
2013-05-21 10:50:00,33.07,33.14,33.02,33.13,253900.0,26.9289,26.9859,26.8882,26.9778,253900.0
2013-05-21 11:00:00,33.13,33.14,33.05,33.12,316100.0,26.9778,26.9859,26.9127,26.9697,316100.0
2013-05-21 11:10:00,33.13,33.39,33.13,33.29,436600.0,26.9778,27.1895,26.9778,27.1081,436600.0
2013-05-21 11:20:00,33.28,33.31,33.21,33.26,261400.0,27.0999,27.1244,27.0429,27.0837,261400.0
2013-05-21 11:30:00,33.26,33.33,33.24,33.28,241800.0,27.0837,27.1407,27.0674,27.0999,241800.0
2013-05-21 11:40:00,33.28,33.44,33.27,33.4,189700.0,27.0999,27.2302,27.0918,27.1977,189700.0
2013-05-21 11:50:00,33.41,33.48,33.37,33.39,219400.0,27.2058,27.2628,27.1732,27.1895,219400.0
2013-05-21 12:00:00,33.4,33.45,33.32,33.36,180600.0,27.1977,27.2384,27.1325,27.1651,180600.0
2013-05-21 12:10:00,33.36,33.65,33.35,33.58,529600.0,27.1651,27.4012,27.157,27.3442,529600.0
2013-05-21 12:20:00,33.57,33.75,33.57,33.63,503500.0,27.3361,27.4827,27.3361,27.385,503500.0
2013-05-21 12:30:00,33.63,33.88,33.63,33.87,555400.0,27.385,27.5885,27.385,27.5804,555400.0
2013-05-21 12:40:00,33.88,33.98,33.76,33.81,522100.0,27.5885,27.67,27.4908,27.5315,522100.0
2013-05-21 12:50:00,33.81,33.9,33.75,33.8,177600.0,27.5315,27.6048,27.4827,27.5234,177600.0
2013-05-21 13:00:00,33.81,33.92,33.75,33.89,312400.0,27.5315,27.6211,27.4827,27.5967,312400.0
2013-05-21 13:10:00,33.89,33.89,33.76,33.77,306700.0,27.5967,27.5967,27.4908,27.499,306700.0
2013-05-21 13:20:00,33.77,33.81,33.72,33.81,247000.0,27.499,27.5315,27.4582,27.5315,247000.0
2013-05-21 13:30:00,33.81,34.0,33.79,34.0,324100.0,27.5315,27.6862,27.5152,27.6862,324100.0
2013-05-21 13:40:00,34.0,34.06,33.84,33.84,274900.0,27.6862,27.7351,27.556,27.556,274900.0
2013-05-21 13:50:00,33.84,33.97,33.84,33.92,173400.0,27.556,27.6618,27.556,27.6211,173400.0
2013-05-21 14:00:00,33.92,33.97,33.86,33.96,523400.0,27.6211,27.6618,27.5722,27.6537,523400.0
2013-05-21 14:10:00,33.96,33.97,33.79,33.85,299700.0,27.6537,27.6618,27.5152,27.5641,299700.0
2013-05-21 14:20:00,33.85,33.89,33.75,33.77,282000.0,27.5641,27.5967,27.4827,27.499,282000.0
2013-05-21 14:30:00,33.77,33.82,33.77,33.82,220900.0,27.499,27.5397,27.499,27.5397,220900.0
2013-05-21 14:40:00,33.82,33.88,33.8,33.86,239600.0,27.5397,27.5885,27.5234,27.5722,239600.0
2013-05-21 14:50:00,33.85,33.86,33.78,33.82,267500.0,27.5641,27.5722,27.5071,27.5397,267500.0
2013-05-21 15:00:00,33.82,33.98,33.82,33.91,436100.0,27.5397,27.67,27.5397,27.613,436100.0
2013-05-21 15:10:00,33.91,33.92,33.8,33.8,256100.0,27.613,27.6211,27.5234,27.5234,256100.0
2013-05-21 15:20:00,33.8,33.83,33.8,33.8,269000.0,27.5234,27.5478,27.5234,27.5234,269000.0
2013-05-21 15:30:00,33.8,33.87,33.73,33.85,422700.0,27.5234,27.5804,27.4664,27.5641,422700.0
2013-05-21 15:40:00,33.86,33.9,33.79,33.8,489100.0,27.5722,27.6048,27.5152,27.5234,489100.0
2013-05-21 15:50:00,33.8,33.85,33.79,33.8,1048000.0,27.5234,27.5641,27.5152,27.5234,1048000.0
2013-05-22 09:30:00,33.05,33.19,33.0,33.05,724000.0,27.1163,27.2312,27.0753,27.1163,724000.0
2013-05-22 09:40:00,33.06,33.17,32.96,33.02,550900.0,27.1245,27.2148,27.0425,27.0917,550900.0
2013-05-22 09:50:00,33.02,33.08,32.89,32.98,375300.0,27.0917,27.1409,26.985,27.0589,375300.0
2013-05-22 10:00:00,32.99,33.17,32.99,33.1,557300.0,27.0671,27.2148,27.0671,27.1573,557300.0
2013-05-22 10:10:00,33.1,33.17,33.03,33.05,318500.0,27.1573,27.2148,27.0999,27.1163,318500.0
2013-05-22 10:20:00,33.05,33.19,33.05,33.16,317200.0,27.1163,27.2312,27.1163,27.2065,317200.0
2013-05-22 10:30:00,33.17,33.19,32.96,33.0,420600.0,27.2148,27.2312,27.0425,27.0753,420600.0
2013-05-22 10:40:00,33.0,33.08,32.97,32.99,319200.0,27.0753,27.1409,27.0507,27.0671,319200.0
2013-05-22 10:50:00,32.99,33.02,32.91,33.0,357100.0,27.0671,27.0917,27.0014,27.0753,357100.0
2013-05-22 11:00:00,33.0,33.03,32.96,32.97,267800.0,27.0753,27.0999,27.0425,27.0507,267800.0
2013-05-22 11:10:00,32.96,33.06,32.95,33.01,234900.0,27.0425,27.1245,27.0343,27.0835,234900.0
2013-05-22 11:20:00,33.01,33.09,32.97,32.99,335800.0,27.0835,27.1491,27.0507,27.0671,335800.0
2013-05-22 11:30:00,33.0,33.1,32.99,33.08,201400.0,27.0753,27.1573,27.0671,27.1409,201400.0
2013-05-22 11:40:00,33.08,33.33,33.08,33.32,227300.0,27.1409,27.346,27.1409,27.3378,227300.0
2013-05-22 11:50:00,33.32,33.38,33.29,33.31,259500.0,27.3378,27.3871,27.3132,27.3296,259500.0
2013-05-22 12:00:00,33.31,33.43,33.29,33.41,201100.0,27.3296,27.4281,27.3132,27.4117,201100.0
2013-05-22 12:10:00,33.4,33.48,33.4,33.46,159100.0,27.4035,27.4691,27.4035,27.4527,159100.0
2013-05-22 12:20:00,33.47,33.5,33.43,33.45,127000.0,27.4609,27.4855,27.4281,27.4445,127000.0
2013-05-22 12:30:00,33.45,33.48,33.44,33.47,169600.0,27.4445,27.4691,27.4363,27.4609,169600.0
2013-05-22 12:40:00,33.47,33.49,33.36,33.37,174100.0,27.4609,27.4773,27.3706,27.3788,174100.0
2013-05-22 12:50:00,33.38,33.47,33.38,33.46,69200.0,27.3871,27.4609,27.3871,27.4527,69200.0
2013-05-22 13:00:00,33.46,33.47,33.43,33.45,100000.0,27.4527,27.4609,27.4281,27.4445,100000.0
2013-05-22 13:10:00,33.45,33.46,33.41,33.44,112000.0,27.4445,27.4527,27.4117,27.4363,112000.0
2013-05-22 13:20:00,33.45,33.45,33.34,33.37,139900.0,27.4445,27.4445,27.3542,27.3788,139900.0
2013-05-22 13:30:00,33.37,33.37,33.25,33.27,106000.0,27.3788,27.3788,27.2804,27.2968,106000.0
2013-05-22 13:40:00,33.27,33.29,33.16,33.19,115400.0,27.2968,27.3132,27.2065,27.2312,115400.0
2013-05-22 13:50:00,33.2,33.25,33.2,33.21,66700.0,27.2394,27.2804,27.2394,27.2476,66700.0
2013-05-22 14:00:00,33.21,33.29,33.0,33.06,289800.0,27.2476,27.3132,27.0753,27.1245,289800.0
2013-05-22 14:10:00,33.06,33.12,33.02,33.1,156300.0,27.1245,27.1737,27.0917,27.1573,156300.0
2013-05-22 14:20:00,33.1,33.17,33.07,33.15,163300.0,27.1573,27.2148,27.1327,27.1983,163300.0
2013-05-22 14:30:00,33.15,33.23,33.05,33.06,331200.0,27.1983,27.264,27.1163,27.1245,331200.0
2013-05-22 14:40:00,33.06,33.12,33.01,33.12,93200.0,27.1245,27.1737,27.0835,27.1737,93200.0
2013-05-22 14:50:00,33.11,33.25,33.05,33.23,191300.0,27.1655,27.2804,27.1163,27.264,191300.0
2013-05-22 15:00:00,33.22,33.23,33.11,33.15,148300.0,27.2558,27.264,27.1655,27.1983,148300.0
2013-05-22 15:10:00,33.15,33.16,33.08,33.08,174000.0,27.1983,27.2065,27.1409,27.1409,174000.0
2013-05-22 15:20:00,33.08,33.12,33.03,33.04,181400.0,27.1409,27.1737,27.0999,27.1081,181400.0
2013-05-22 15:30:00,33.03,33.09,33.0,33.0,384300.0,27.0999,27.1491,27.0753,27.0753,384300.0
2013-05-22 15:40:00,33.0,33.04,32.99,32.99,321400.0,27.0753,27.1081,27.0671,27.0671,321400.0
2013-05-22 15:50:00,32.99,33.05,32.98,33.03,676000.0,27.0671,27.1163,27.0589,27.0999,676000.0
2013-05-23 09:30:00,32.58,32.74,32.52,32.67,468600.0,26.7307,26.862,26.6815,26.8045,468600.0
2013-05-23 09:40:00,32.68,32.81,32.6,32.61,226100.0,26.8127,26.9194,26.7471,26.7553,226100.0
2013-05-23 09:50:00,32.6,32.65,32.55,32.6,315000.0,26.7471,26.7881,26.7061,26.7471,315000.0
2013-05-23 10:00:00,32.61,32.61,32.51,32.6,349600.0,26.7553,26.7553,26.6732,26.7471,349600.0
2013-05-23 10:10:00,32.6,32.8,32.59,32.78,308300.0,26.7471,26.9112,26.7389,26.8948,308300.0
2013-05-23 10:20:00,32.78,32.93,32.76,32.87,332200.0,26.8948,27.0178,26.8784,26.9686,332200.0
2013-05-23 10:30:00,32.88,32.91,32.79,32.79,208200.0,26.9768,27.0014,26.903,26.903,208200.0
2013-05-23 10:40:00,32.79,32.83,32.73,32.76,127000.0,26.903,26.9358,26.8537,26.8784,127000.0
2013-05-23 10:50:00,32.76,32.86,32.75,32.82,198200.0,26.8784,26.9604,26.8702,26.9276,198200.0
2013-05-23 11:00:00,32.82,32.9,32.82,32.87,118300.0,26.9276,26.9932,26.9276,26.9686,118300.0
2013-05-23 11:10:00,32.88,32.92,32.87,32.91,116200.0,26.9768,27.0096,26.9686,27.0014,116200.0
2013-05-23 11:20:00,32.9,32.98,32.87,32.93,213000.0,26.9932,27.0589,26.9686,27.0178,213000.0
2013-05-23 11:30:00,32.93,32.96,32.91,32.92,84700.0,27.0178,27.0425,27.0014,27.0096,84700.0
2013-05-23 11:40:00,32.93,32.96,32.91,32.95,59300.0,27.0178,27.0425,27.0014,27.0343,59300.0
2013-05-23 11:50:00,32.96,33.01,32.9,32.92,74600.0,27.0425,27.0835,26.9932,27.0096,74600.0
2013-05-23 12:00:00,32.92,33.02,32.92,32.99,55800.0,27.0096,27.0917,27.0096,27.0671,55800.0
2013-05-23 12:10:00,33.0,33.04,32.99,33.01,46200.0,27.0753,27.1081,27.0671,27.0835,46200.0
2013-05-23 12:20:00,33.02,33.05,33.0,33.02,58400.0,27.0917,27.1163,27.0753,27.0917,58400.0
2013-05-23 12:30:00,33.02,33.02,32.94,32.94,64400.0,27.0917,27.0917,27.026,27.026,64400.0
2013-05-23 12:40:00,32.94,32.97,32.92,32.95,30300.0,27.026,27.0507,27.0096,27.0343,30300.0
2013-05-23 12:50:00,32.96,33.01,32.94,32.97,52500.0,27.0425,27.0835,27.026,27.0507,52500.0
2013-05-23 13:00:00,32.98,32.98,32.93,32.95,44100.0,27.0589,27.0589,27.0178,27.0343,44100.0
2013-05-23 13:10:00,32.96,32.96,32.9,32.95,52800.0,27.0425,27.0425,26.9932,27.0343,52800.0
2013-05-23 13:20:00,32.95,32.98,32.93,32.94,54600.0,27.0343,27.0589,27.0178,27.026,54600.0
2013-05-23 13:30:00,32.94,33.0,32.93,33.0,38600.0,27.026,27.0753,27.0178,27.0753,38600.0
2013-05-23 13:40:00,32.99,33.0,32.9,32.93,56200.0,27.0671,27.0753,26.9932,27.0178,56200.0
2013-05-23 13:50:00,32.92,33.04,32.92,33.03,80700.0,27.0096,27.1081,27.0096,27.0999,80700.0
2013-05-23 14:00:00,33.03,33.09,33.0,33.06,82300.0,27.0999,27.1491,27.0753,27.1245,82300.0
2013-05-23 14:10:00,33.05,33.1,33.03,33.07,86400.0,27.1163,27.1573,27.0999,27.1327,86400.0
2013-05-23 14:20:00,33.08,33.1,33.07,33.09,76300.0,27.1409,27.1573,27.1327,27.1491,76300.0
2013-05-23 14:30:00,33.08,33.09,33.04,33.05,104400.0,27.1409,27.1491,27.1081,27.1163,104400.0
2013-05-23 14:40:00,33.05,33.13,33.05,33.09,286200.0,27.1163,27.1819,27.1163,27.1491,286200.0
2013-05-23 14:50:00,33.09,33.1,33.05,33.07,77800.0,27.1491,27.1573,27.1163,27.1327,77800.0
2013-05-23 15:00:00,33.07,33.1,33.03,33.04,89500.0,27.1327,27.1573,27.0999,27.1081,89500.0
2013-05-23 15:10:00,33.04,33.07,33.02,33.04,122800.0,27.1081,27.1327,27.0917,27.1081,122800.0
2013-05-23 15:20:00,33.03,33.07,33.02,33.05,141800.0,27.0999,27.1327,27.0917,27.1163,141800.0
2013-05-23 15:30:00,33.05,33.08,33.03,33.05,152800.0,27.1163,27.1409,27.0999,27.1163,152800.0
2013-05-23 15:40:00,33.05,33.06,32.96,32.97,308100.0,27.1163,27.1245,27.0425,27.0507,308100.0
2013-05-23 15:50:00,32.98,33.02,32.97,33.0,424700.0,27.0589,27.0917,27.0507,27.0753,424700.0
2013-05-24 09:30:00,32.82,32.91,32.74,32.86,128500.0,26.9276,27.0014,26.862,26.9604,128500.0
2013-05-24 09:40:00,32.86,32.96,32.85,32.92,166300.0,26.9604,27.0425,26.9522,27.0096,166300.0
2013-05-24 09:50:00,32.92,32.97,32.87,32.96,123600.0,27.0096,27.0507,26.9686,27.0425,123600.0
2013-05-24 10:00:00,32.95,32.99,32.94,32.96,209600.0,27.0343,27.0671,27.026,27.0425,209600.0
2013-05-24 10:10:00,32.97,33.0,32.93,33.0,117000.0,27.0507,27.0753,27.0178,27.0753,117000.0
2013-05-24 10:20:00,32.99,33.06,32.97,33.03,164600.0,27.0671,27.1245,27.0507,27.0999,164600.0
2013-05-24 10:30:00,33.03,33.09,33.03,33.07,134900.0,27.0999,27.1491,27.0999,27.1327,134900.0
2013-05-24 10:40:00,33.08,33.08,32.94,32.97,93400.0,27.1409,27.1409,27.026,27.0507,93400.0
2013-05-24 10:50:00,32.97,33.01,32.94,33.0,79200.0,27.0507,27.0835,27.026,27.0753,79200.0
2013-05-24 11:00:00,33.0,33.0,32.92,32.97,71300.0,27.0753,27.0753,27.0096,27.0507,71300.0
2013-05-24 11:10:00,32.97,33.0,32.93,32.96,83700.0,27.0507,27.0753,27.0178,27.0425,83700.0
2013-05-24 11:20:00,32.96,32.98,32.93,32.95,55300.0,27.0425,27.0589,27.0178,27.0343,55300.0
2013-05-24 11:30:00,32.94,33.01,32.92,33.01,54400.0,27.026,27.0835,27.0096,27.0835,54400.0
2013-05-24 11:40:00,33.01,33.08,33.0,33.08,73900.0,27.0835,27.1409,27.0753,27.1409,73900.0
2013-05-24 11:50:00,33.07,33.09,33.04,33.09,46800.0,27.1327,27.1491,27.1081,27.1491,46800.0
2013-05-24 12:00:00,33.09,33.14,33.08,33.14,53500.0,27.1491,27.1901,27.1409,27.1901,53500.0
2013-05-24 12:10:00,33.14,33.14,33.11,33.14,46900.0,27.1901,27.1901,27.1655,27.1901,46900.0
2013-05-24 12:20:00,33.15,33.16,33.13,33.16,63700.0,27.1983,27.2065,27.1819,27.2065,63700.0
2013-05-24 12:30:00,33.16,33.16,33.03,33.03,37400.0,27.2065,27.2065,27.0999,27.0999,37400.0
2013-05-24 12:40:00,33.04,33.05,33.02,33.02,14000.0,27.1081,27.1163,27.0917,27.0917,14000.0
2013-05-24 12:50:00,33.03,33.05,33.01,33.01,45000.0,27.0999,27.1163,27.0835,27.0835,45000.0
2013-05-24 13:00:00,33.01,33.04,33.0,33.04,34500.0,27.0835,27.1081,27.0753,27.1081,34500.0
2013-05-24 13:10:00,33.03,33.04,33.0,33.03,50200.0,27.0999,27.1081,27.0753,27.0999,50200.0
2013-05-24 13:20:00,33.03,33.04,33.0,33.01,35100.0,27.0999,27.1081,27.0753,27.0835,35100.0
2013-05-24 13:30:00,33.01,33.02,32.98,32.98,51600.0,27.0835,27.0917,27.0589,27.0589,51600.0
2013-05-24 13:40:00,32.98,32.98,32.94,32.96,19800.0,27.0589,27.0589,27.026,27.0425,19800.0
2013-05-24 13:50:00,32.95,32.96,32.93,32.94,30600.0,27.0343,27.0425,27.0178,27.026,30600.0
2013-05-24 14:00:00,32.93,32.94,32.89,32.94,55000.0,27.0178,27.026,26.985,27.026,55000.0
2013-05-24 14:10:00,32.94,33.04,32.94,33.03,28500.0,27.026,27.1081,27.026,27.0999,28500.0
2013-05-24 14:20:00,33.03,33.03,33.0,33.0,18300.0,27.0999,27.0999,27.0753,27.0753,18300.0
2013-05-24 14:30:00,33.0,33.02,32.96,32.97,31000.0,27.0753,27.0917,27.0425,27.0507,31000.0
2013-05-24 14:40:00,32.97,33.02,32.97,32.99,39400.0,27.0507,27.0917,27.0507,27.0671,39400.0
2013-05-24 14:50:00,32.99,33.03,32.98,33.01,40800.0,27.0671,27.0999,27.0589,27.0835,40800.0
2013-05-24 15:00:00,33.01,33.05,32.98,33.04,34700.0,27.0835,27.1163,27.0589,27.1081,34700.0
2013-05-24 15:10:00,33.05,33.05,32.97,32.97,85000.0,27.1163,27.1163,27.0507,27.0507,85000.0
2013-05-24 15:20:00,32.98,33.01,32.97,32.98,99300.0,27.0589,27.0835,27.0507,27.0589,99300.0
2013-05-24 15:30:00,32.99,32.99,32.89,32.9,173600.0,27.0671,27.0671,26.985,26.9932,173600.0
2013-05-24 15:40:00,32.89,32.91,32.83,32.83,272100.0,26.985,27.0014,26.9358,26.9358,272100.0
2013-05-24 15:50:00,32.84,32.89,32.82,32.89,388200.0,26.944,26.985,26.9276,26.985,388200.0
2013-05-28 09:30:00,32.93,33.1,32.93,33.07,224500.0,27.0178,27.1573,27.0178,27.1327,224500.0
2013-05-28 09:40:00,33.07,33.07,32.99,33.01,135000.0,27.1327,27.1327,27.0671,27.0835,135000.0
2013-05-28 09:50:00,33.01,33.05,32.98,33.05,130800.0,27.0835,27.1163,27.0589,27.1163,130800.0
2013-05-28 10:00:00,33.05,33.16,33.05,33.14,177800.0,27.1163,27.2065,27.1163,27.1901,177800.0
2013-05-28 10:10:00,33.13,33.15,33.09,33.14,93100.0,27.1819,27.1983,27.1491,27.1901,93100.0
2013-05-28 10:20:00,33.14,33.22,33.1,33.22,97800.0,27.1901,27.2558,27.1573,27.2558,97800.0
2013-05-28 10:30:00,33.21,33.22,33.14,33.15,72600.0,27.2476,27.2558,27.1901,27.1983,72600.0
2013-05-28 10:40:00,33.15,33.18,33.12,33.15,57100.0,27.1983,27.223,27.1737,27.1983,57100.0
2013-05-28 10:50:00,33.16,33.18,33.13,33.14,96900.0,27.2065,27.223,27.1819,27.1901,96900.0
2013-05-28 11:00:00,33.14,33.16,33.12,33.16,140700.0,27.1901,27.2065,27.1737,27.2065,140700.0
2013-05-28 11:10:00,33.16,33.2,33.13,33.14,75000.0,27.2065,27.2394,27.1819,27.1901,75000.0
2013-05-28 11:20:00,33.14,33.18,33.11,33.16,64300.0,27.1901,27.223,27.1655,27.2065,64300.0
2013-05-28 11:30:00,33.17,33.17,33.06,33.08,51700.0,27.2148,27.2148,27.1245,27.1409,51700.0
2013-05-28 11:40:00,33.08,33.1,33.0,33.01,58100.0,27.1409,27.1573,27.0753,27.0835,58100.0
2013-05-28 11:50:00,33.0,33.04,32.95,32.95,57400.0,27.0753,27.1081,27.0343,27.0343,57400.0
2013-05-28 12:00:00,32.95,32.99,32.94,32.98,55000.0,27.0343,27.0671,27.026,27.0589,55000.0
2013-05-28 12:10:00,32.98,33.0,32.94,32.96,29500.0,27.0589,27.0753,27.026,27.0425,29500.0
2013-05-28 12:20:00,32.96,32.99,32.94,32.96,36200.0,27.0425,27.0671,27.026,27.0425,36200.0
2013-05-28 12:30:00,32.96,32.98,32.9,32.97,64900.0,27.0425,27.0589,26.9932,27.0507,64900.0
2013-05-28 12:40:00,32.97,33.0,32.95,32.95,79200.0,27.0507,27.0753,27.0343,27.0343,79200.0
2013-05-28 12:50:00,32.96,32.99,32.94,32.99,39300.0,27.0425,27.0671,27.026,27.0671,39300.0
2013-05-28 13:00:00,32.99,33.09,32.99,33.05,108700.0,27.0671,27.1491,27.0671,27.1163,108700.0
2013-05-28 13:10:00,33.05,33.09,33.05,33.09,36800.0,27.1163,27.1491,27.1163,27.1491,36800.0
2013-05-28 13:20:00,33.08,33.09,33.03,33.04,43200.0,27.1409,27.1491,27.0999,27.1081,43200.0
2013-05-28 13:30:00,33.04,33.06,32.97,33.0,56400.0,27.1081,27.1245,27.0507,27.0753,56400.0
2013-05-28 13:40:00,32.99,33.01,32.96,32.99,80100.0,27.0671,27.0835,27.0425,27.0671,80100.0
2013-05-28 13:50:00,32.98,33.02,32.96,32.98,85000.0,27.0589,27.0917,27.0425,27.0589,85000.0
2013-05-28 14:00:00,32.98,33.07,32.94,33.07,81800.0,27.0589,27.1327,27.026,27.1327,81800.0
2013-05-28 14:10:00,33.07,33.07,33.0,33.07,73400.0,27.1327,27.1327,27.0753,27.1327,73400.0
2013-05-28 14:20:00,33.07,33.07,33.02,33.06,43900.0,27.1327,27.1327,27.0917,27.1245,43900.0
2013-05-28 14:30:00,33.05,33.08,33.03,33.04,67200.0,27.1163,27.1409,27.0999,27.1081,67200.0
2013-05-28 14:40:00,33.04,33.1,33.03,33.1,72900.0,27.1081,27.1573,27.0999,27.1573,72900.0
2013-05-28 14:50:00,33.09,33.14,33.09,33.12,63200.0,27.1491,27.1901,27.1491,27.1737,63200.0
2013-05-28 15:00:00,33.12,33.15,33.09,33.14,54900.0,27.1737,27.1983,27.1491,27.1901,54900.0
2013-05-28 15:10:00,33.14,33.16,33.11,33.14,68400.0,27.1901,27.2065,27.1655,27.1901,68400.0
2013-05-28 15:20:00,33.14,33.15,33.08,33.1,77000.0,27.1901,27.1983,27.1409,27.1573,77000.0
2013-05-28 15:30:00,33.11,33.18,33.1,33.16,87500.0,27.1655,27.223,27.1573,27.2065,87500.0
2013-05-28 15:40:00,33.16,33.16,33.07,33.08,218300.0,27.2065,27.2065,27.1327,27.1409,218300.0
2013-05-28 15:50:00,33.08,33.08,33.01,33.01,467500.0,27.1409,27.1409,27.0835,27.0835,467500.0
2013-05-29 09:30:00,32.91,32.91,32.8,32.84,142100.0,27.0014,27.0014,26.9112,26.944,142100.0
2013-05-29 09:40:00,32.83,32.85,32.8,32.83,74800.0,26.9358,26.9522,26.9112,26.9358,74800.0
2013-05-29 09:50:00,32.83,32.92,32.83,32.87,72900.0,26.9358,27.0096,26.9358,26.9686,72900.0
2013-05-29 10:00:00,32.87,32.99,32.87,32.97,90100.0,26.9686,27.0671,26.9686,27.0507,90100.0
2013-05-29 10:10:00,32.97,33.03,32.95,33.02,71500.0,27.0507,27.0999,27.0343,27.0917,71500.0
2013-05-29 10:20:00,33.02,33.02,32.95,32.97,97200.0,27.0917,27.0917,27.0343,27.0507,97200.0
2013-05-29 10:30:00,32.97,33.0,32.95,32.96,91100.0,27.0507,27.0753,27.0343,27.0425,91100.0
2013-05-29 10:40:00,32.97,32.97,32.87,32.89,76100.0,27.0507,27.0507,26.9686,26.985,76100.0
2013-05-29 10:50:00,32.88,32.89,32.84,32.84,77900.0,26.9768,26.985,26.944,26.944,77900.0
2013-05-29 11:00:00,32.84,32.87,32.78,32.81,74900.0,26.944,26.9686,26.8948,26.9194,74900.0
2013-05-29 11:10:00,32.81,32.86,32.8,32.83,73400.0,26.9194,26.9604,26.9112,26.9358,73400.0
2013-05-29 11:20:00,32.84,32.89,32.82,32.88,41800.0,26.944,26.985,26.9276,26.9768,41800.0
2013-05-29 11:30:00,32.87,32.9,32.86,32.89,45800.0,26.9686,26.9932,26.9604,26.985,45800.0
2013-05-29 11:40:00,32.88,32.92,32.86,32.92,46300.0,26.9768,27.0096,26.9604,27.0096,46300.0
2013-05-29 11:50:00,32.92,32.97,32.91,32.96,27200.0,27.0096,27.0507,27.0014,27.0425,27200.0
2013-05-29 12:00:00,32.96,32.96,32.91,32.92,107500.0,27.0425,27.0425,27.0014,27.0096,107500.0
2013-05-29 12:10:00,32.93,32.96,32.92,32.96,38300.0,27.0178,27.0425,27.0096,27.0425,38300.0
2013-05-29 12:20:00,32.95,32.97,32.94,32.97,70700.0,27.0343,27.0507,27.026,27.0507,70700.0
2013-05-29 12:30:00,32.97,32.99,32.97,32.99,42300.0,27.0507,27.0671,27.0507,27.0671,42300.0
2013-05-29 12:40:00,32.98,32.99,32.97,32.99,64000.0,27.0589,27.0671,27.0507,27.0671,64000.0
2013-05-29 12:50:00,32.98,32.99,32.97,32.98,34700.0,27.0589,27.0671,27.0507,27.0589,34700.0
2013-05-29 13:00:00,32.98,33.0,32.97,32.97,33800.0,27.0589,27.0753,27.0507,27.0507,33800.0
2013-05-29 13:10:00,32.97,33.0,32.94,33.0,58900.0,27.0507,27.0753,27.026,27.0753,58900.0
2013-05-29 13:20:00,33.0,33.09,33.0,33.08,122900.0,27.0753,27.1491,27.0753,27.1409,122900.0
2013-05-29 13:30:00,33.08,33.1,33.04,33.1,35900.0,27.1409,27.1573,27.1081,27.1573,35900.0
2013-05-29 13:40:00,33.09,33.12,33.08,33.09,29400.0,27.1491,27.1737,27.1409,27.1491,29400.0
2013-05-29 13:50:00,33.1,33.13,33.06,33.11,30300.0,27.1573,27.1819,27.1245,27.1655,30300.0
2013-05-29 14:00:00,33.1,33.11,33.07,33.1,33000.0,27.1573,27.1655,27.1327,27.1573,33000.0
2013-05-29 14:10:00,33.1,33.18,33.1,33.17,54900.0,27.1573,27.223,27.1573,27.2148,54900.0
2013-05-29 14:20:00,33.17,33.17,33.12,33.13,37800.0,27.2148,27.2148,27.1737,27.1819,37800.0
2013-05-29 14:30:00,33.12,33.22,33.09,33.22,171700.0,27.1737,27.2558,27.1491,27.2558,171700.0
2013-05-29 14:40:00,33.22,33.33,33.2,33.29,163600.0,27.2558,27.346,27.2394,27.3132,163600.0
2013-05-29 14:50:00,33.29,33.3,33.22,33.23,99400.0,27.3132,27.3214,27.2558,27.264,99400.0
2013-05-29 15:00:00,33.22,33.25,33.2,33.2,97300.0,27.2558,27.2804,27.2394,27.2394,97300.0
2013-05-29 15:10:00,33.2,33.28,33.19,33.24,96200.0,27.2394,27.305,27.2312,27.2722,96200.0
2013-05-29 15:20:00,33.23,33.28,33.2,33.22,90400.0,27.264,27.305,27.2394,27.2558,90400.0
2013-05-29 15:30:00,33.23,33.25,33.17,33.17,96600.0,27.264,27.2804,27.2148,27.2148,96600.0
2013-05-29 15:40:00,33.17,33.18,33.15,33.16,166700.0,27.2148,27.223,27.1983,27.2065,166700.0
2013-05-29 15:50:00,33.15,33.15,33.09,33.1,205100.0,27.1983,27.1983,27.1491,27.1573,205100.0
2013-05-30 09:30:00,32.97,33.05,32.9,33.0,142300.0,27.0507,27.1163,26.9932,27.0753,142300.0
2013-05-30 09:40:00,32.99,33.15,32.99,33.07,127300.0,27.0671,27.1983,27.0671,27.1327,127300.0
2013-05-30 09:50:00,33.07,33.09,33.05,33.07,95400.0,27.1327,27.1491,27.1163,27.1327,95400.0
2013-05-30 10:00:00,33.07,33.12,33.05,33.08,107000.0,27.1327,27.1737,27.1163,27.1409,107000.0
2013-05-30 10:10:00,33.08,33.23,33.08,33.22,115000.0,27.1409,27.264,27.1409,27.2558,115000.0
2013-05-30 10:20:00,33.23,33.26,33.2,33.24,120200.0,27.264,27.2886,27.2394,27.2722,120200.0
2013-05-30 10:30:00,33.25,33.35,33.25,33.32,237200.0,27.2804,27.3624,27.2804,27.3378,237200.0
2013-05-30 10:40:00,33.32,33.45,33.3,33.42,145000.0,27.3378,27.4445,27.3214,27.4199,145000.0
2013-05-30 10:50:00,33.43,33.46,33.4,33.44,117600.0,27.4281,27.4527,27.4035,27.4363,117600.0
2013-05-30 11:00:00,33.44,33.45,33.34,33.36,156400.0,27.4363,27.4445,27.3542,27.3706,156400.0
2013-05-30 11:10:00,33.36,33.41,33.35,33.36,139200.0,27.3706,27.4117,27.3624,27.3706,139200.0
2013-05-30 11:20:00,33.36,33.42,33.35,33.41,101700.0,27.3706,27.4199,27.3624,27.4117,101700.0
2013-05-30 11:30:00,33.41,33.53,33.41,33.5,91200.0,27.4117,27.5101,27.4117,27.4855,91200.0
2013-05-30 11:40:00,33.5,33.52,33.47,33.5,70300.0,27.4855,27.5019,27.4609,27.4855,70300.0
2013-05-30 11:50:00,33.51,33.64,33.5,33.6,159700.0,27.4937,27.6004,27.4855,27.5676,159700.0
2013-05-30 12:00:00,33.61,33.74,33.57,33.71,195600.0,27.5758,27.6824,27.5429,27.6578,195600.0
2013-05-30 12:10:00,33.7,33.7,33.59,33.66,83200.0,27.6496,27.6496,27.5593,27.6168,83200.0
2013-05-30 12:20:00,33.66,33.68,33.63,33.64,48400.0,27.6168,27.6332,27.5922,27.6004,48400.0
2013-05-30 12:30:00,33.63,33.66,33.59,33.59,69600.0,27.5922,27.6168,27.5593,27.5593,69600.0
2013-05-30 12:40:00,33.59,33.59,33.55,33.56,32300.0,27.5593,27.5593,27.5265,27.5347,32300.0
2013-05-30 12:50:00,33.56,33.57,33.53,33.57,29700.0,27.5347,27.5429,27.5101,27.5429,29700.0
2013-05-30 13:00:00,33.57,33.57,33.49,33.49,32100.0,27.5429,27.5429,27.4773,27.4773,32100.0
2013-05-30 13:10:00,33.49,33.49,33.4,33.47,200400.0,27.4773,27.4773,27.4035,27.4609,200400.0
2013-05-30 13:20:00,33.47,33.51,33.45,33.5,52000.0,27.4609,27.4937,27.4445,27.4855,52000.0
2013-05-30 13:30:00,33.51,33.52,33.48,33.51,49800.0,27.4937,27.5019,27.4691,27.4937,49800.0
2013-05-30 13:40:00,33.52,33.52,33.47,33.5,56100.0,27.5019,27.5019,27.4609,27.4855,56100.0
2013-05-30 13:50:00,33.5,33.52,33.5,33.5,34800.0,27.4855,27.5019,27.4855,27.4855,34800.0
2013-05-30 14:00:00,33.51,33.51,33.47,33.47,36800.0,27.4937,27.4937,27.4609,27.4609,36800.0
2013-05-30 14:10:00,33.47,33.48,33.45,33.46,50200.0,27.4609,27.4691,27.4445,27.4527,50200.0
2013-05-30 14:20:00,33.47,33.52,33.47,33.52,53800.0,27.4609,27.5019,27.4609,27.5019,53800.0
2013-05-30 14:30:00,33.52,33.53,33.48,33.51,112900.0,27.5019,27.5101,27.4691,27.4937,112900.0
2013-05-30 14:40:00,33.52,33.53,33.51,33.53,32500.0,27.5019,27.5101,27.4937,27.5101,32500.0
2013-05-30 14:50:00,33.52,33.55,33.52,33.54,77000.0,27.5019,27.5265,27.5019,27.5183,77000.0
2013-05-30 15:00:00,33.55,33.64,33.54,33.64,121000.0,27.5265,27.6004,27.5183,27.6004,121000.0
2013-05-30 15:10:00,33.64,33.65,33.6,33.6,100500.0,27.6004,27.6086,27.5676,27.5676,100500.0
2013-05-30 15:20:00,33.61,33.61,33.52,33.52,115900.0,27.5758,27.5758,27.5019,27.5019,115900.0
2013-05-30 15:30:00,33.52,33.55,33.49,33.51,135900.0,27.5019,27.5265,27.4773,27.4937,135900.0
2013-05-30 15:40:00,33.51,33.57,33.5,33.55,309400.0,27.4937,27.5429,27.4855,27.5265,309400.0
2013-05-30 15:50:00,33.54,33.56,33.5,33.53,664700.0,27.5183,27.5347,27.4855,27.5101,664700.0
2013-05-31 09:30:00,33.18,33.34,33.18,33.3,222200.0,27.223,27.3542,27.223,27.3214,222200.0
2013-05-31 09:40:00,33.29,33.41,33.25,33.34,222800.0,27.3132,27.4117,27.2804,27.3542,222800.0
2013-05-31 09:50:00,33.33,33.34,33.21,33.24,77900.0,27.346,27.3542,27.2476,27.2722,77900.0
2013-05-31 10:00:00,33.25,33.35,33.23,33.24,107100.0,27.2804,27.3624,27.264,27.2722,107100.0
2013-05-31 10:10:00,33.23,33.35,33.23,33.34,107700.0,27.264,27.3624,27.264,27.3542,107700.0
2013-05-31 10:20:00,33.35,33.46,33.33,33.46,138100.0,27.3624,27.4527,27.346,27.4527,138100.0
2013-05-31 10:30:00,33.45,33.55,33.45,33.5,169300.0,27.4445,27.5265,27.4445,27.4855,169300.0
2013-05-31 10:40:00,33.5,33.51,33.4,33.42,140100.0,27.4855,27.4937,27.4035,27.4199,140100.0
2013-05-31 10:50:00,33.43,33.47,33.36,33.38,165300.0,27.4281,27.4609,27.3706,27.3871,165300.0
2013-05-31 11:00:00,33.39,33.47,33.36,33.42,149800.0,27.3953,27.4609,27.3706,27.4199,149800.0
2013-05-31 11:10:00,33.43,33.5,33.38,33.38,144200.0,27.4281,27.4855,27.3871,27.3871,144200.0
2013-05-31 11:20:00,33.38,33.38,33.26,33.26,144400.0,27.3871,27.3871,27.2886,27.2886,144400.0
2013-05-31 11:30:00,33.26,33.34,33.26,33.32,74300.0,27.2886,27.3542,27.2886,27.3378,74300.0
2013-05-31 11:40:00,33.33,33.35,33.26,33.27,51100.0,27.346,27.3624,27.2886,27.2968,51100.0
2013-05-31 11:50:00,33.27,33.29,33.25,33.25,47800.0,27.2968,27.3132,27.2804,27.2804,47800.0
2013-05-31 12:00:00,33.25,33.3,33.22,33.29,109000.0,27.2804,27.3214,27.2558,27.3132,109000.0
2013-05-31 12:10:00,33.28,33.33,33.28,33.33,82500.0,27.305,27.346,27.305,27.346,82500.0
2013-05-31 12:20:00,33.32,33.34,33.31,33.32,34700.0,27.3378,27.3542,27.3296,27.3378,34700.0
2013-05-31 12:30:00,33.33,33.33,33.29,33.29,70800.0,27.346,27.346,27.3132,27.3132,70800.0
2013-05-31 12:40:00,33.3,33.3,33.24,33.25,40200.0,27.3214,27.3214,27.2722,27.2804,40200.0
2013-05-31 12:50:00,33.24,33.26,33.2,33.22,63500.0,27.2722,27.2886,27.2394,27.2558,63500.0
2013-05-31 13:00:00,33.21,33.3,33.21,33.28,36900.0,27.2476,27.3214,27.2476,27.305,36900.0
2013-05-31 13:10:00,33.29,33.31,33.24,33.26,45500.0,27.3132,27.3296,27.2722,27.2886,45500.0
2013-05-31 13:20:00,33.26,33.29,33.24,33.29,28000.0,27.2886,27.3132,27.2722,27.3132,28000.0
2013-05-31 13:30:00,33.29,33.31,33.28,33.3,57200.0,27.3132,27.3296,27.305,27.3214,57200.0
2013-05-31 13:40:00,33.3,33.34,33.29,33.34,65200.0,27.3214,27.3542,27.3132,27.3542,65200.0
2013-05-31 13:50:00,33.34,33.4,33.33,33.39,61400.0,27.3542,27.4035,27.346,27.3953,61400.0
2013-05-31 14:00:00,33.4,33.48,33.39,33.46,139200.0,27.4035,27.4691,27.3953,27.4527,139200.0
2013-05-31 14:10:00,33.45,33.45,33.35,33.35,82200.0,27.4445,27.4445,27.3624,27.3624,82200.0
2013-05-31 14:20:00,33.35,33.4,33.34,33.39,73100.0,27.3624,27.4035,27.3542,27.3953,73100.0
2013-05-31 14:30:00,33.39,33.4,33.33,33.4,108800.0,27.3953,27.4035,27.346,27.4035,108800.0
2013-05-31 14:40:00,33.4,33.44,33.38,33.41,100800.0,27.4035,27.4363,27.3871,27.4117,100800.0
2013-05-31 14:50:00,33.41,33.44,33.35,33.36,158300.0,27.4117,27.4363,27.3624,27.3706,158300.0
2013-05-31 15:00:00,33.36,33.42,33.34,33.38,154700.0,27.3706,27.4199,27.3542,27.3871,154700.0
2013-05-31 15:10:00,33.37,33.4,33.33,33.38,108500.0,27.3788,27.4035,27.346,27.3871,108500.0
2013-05-31 15:20:00,33.38,33.42,33.31,33.31,133100.0,27.3871,27.4199,27.3296,27.3296,133100.0
2013-05-31 15:30:00,33.32,33.34,33.26,33.27,223100.0,27.3378,27.3542,27.2886,27.2968,223100.0
2013-05-31 15:40:00,33.27,33.31,33.22,33.24,312600.0,27.2968,27.3296,27.2558,27.2722,312600.0
2013-05-31 15:50:00,33.24,33.24,33.09,33.09,645100.0,27.2722,27.2722,27.1491,27.1491,645100.0
2013-06-03 09:30:00,32.76,32.86,32.73,32.85,327900.0,26.8784,26.9604,26.8537,26.9522,327900.0
2013-06-03 09:40:00,32.85,32.86,32.63,32.66,207500.0,26.9522,26.9604,26.7717,26.7963,207500.0
2013-06-03 09:50:00,32.66,32.68,32.6,32.6,167600.0,26.7963,26.8127,26.7471,26.7471,167600.0
2013-06-03 10:00:00,32.59,32.73,32.51,32.71,203400.0,26.7389,26.8537,26.6732,26.8373,203400.0
2013-06-03 10:10:00,32.71,32.84,32.71,32.81,136400.0,26.8373,26.944,26.8373,26.9194,136400.0
2013-06-03 10:20:00,32.81,32.85,32.71,32.72,88200.0,26.9194,26.9522,26.8373,26.8455,88200.0
2013-06-03 10:30:00,32.72,32.72,32.6,32.64,141200.0,26.8455,26.8455,26.7471,26.7799,141200.0
2013-06-03 10:40:00,32.64,32.66,32.51,32.56,193700.0,26.7799,26.7963,26.6732,26.7143,193700.0
2013-06-03 10:50:00,32.55,32.55,32.5,32.51,214700.0,26.7061,26.7061,26.665,26.6732,214700.0
2013-06-03 11:00:00,32.5,32.59,32.5,32.59,123300.0,26.665,26.7389,26.665,26.7389,123300.0
2013-06-03 11:10:00,32.59,32.6,32.51,32.59,80200.0,26.7389,26.7471,26.6732,26.7389,80200.0
2013-06-03 11:20:00,32.59,32.59,32.45,32.45,128300.0,26.7389,26.7389,26.624,26.624,128300.0
2013-06-03 11:30:00,32.45,32.5,32.43,32.47,237300.0,26.624,26.665,26.6076,26.6404,237300.0
2013-06-03 11:40:00,32.47,32.61,32.45,32.6,148600.0,26.6404,26.7553,26.624,26.7471,148600.0
2013-06-03 11:50:00,32.6,32.61,32.48,32.48,151100.0,26.7471,26.7553,26.6486,26.6486,151100.0
2013-06-03 12:00:00,32.48,32.53,32.45,32.48,260200.0,26.6486,26.6897,26.624,26.6486,260200.0
2013-06-03 12:10:00,32.48,32.51,32.43,32.48,96600.0,26.6486,26.6732,26.6076,26.6486,96600.0
2013-06-03 12:20:00,32.48,32.48,32.3,32.35,228900.0,26.6486,26.6486,26.501,26.542,228900.0
2013-06-03 12:30:00,32.37,32.38,32.3,32.34,113600.0,26.5584,26.5666,26.501,26.5338,113600.0
2013-06-03 12:40:00,32.34,32.43,32.33,32.41,81800.0,26.5338,26.6076,26.5256,26.5912,81800.0
2013-06-03 12:50:00,32.41,32.44,32.39,32.4,115800.0,26.5912,26.6158,26.5748,26.583,115800.0
2013-06-03 13:00:00,32.41,32.47,32.36,32.45,94200.0,26.5912,26.6404,26.5502,26.624,94200.0
2013-06-03 13:10:00,32.44,32.45,32.4,32.41,56700.0,26.6158,26.624,26.583,26.5912,56700.0
2013-06-03 13:20:00,32.4,32.41,32.34,32.41,82200.0,26.583,26.5912,26.5338,26.5912,82200.0
2013-06-03 13:30:00,32.4,32.41,32.36,32.4,68600.0,26.583,26.5912,26.5502,26.583,68600.0
2013-06-03 13:40:00,32.4,32.41,32.31,32.34,137700.0,26.583,26.5912,26.5092,26.5338,137700.0
2013-06-03 13:50:00,32.34,32.41,32.33,32.4,79600.0,26.5338,26.5912,26.5256,26.583,79600.0
2013-06-03 14:00:00,32.4,32.52,32.39,32.46,96300.0,26.583,26.6815,26.5748,26.6322,96300.0
2013-06-03 14:10:00,32.45,32.48,32.44,32.48,91000.0,26.624,26.6486,26.6158,26.6486,91000.0
2013-06-03 14:20:00,32.48,32.5,32.42,32.42,80900.0,26.6486,26.665,26.5994,26.5994,80900.0
2013-06-03 14:30:00,32.42,32.43,32.36,32.42,107000.0,26.5994,26.6076,26.5502,26.5994,107000.0
2013-06-03 14:40:00,32.41,32.52,32.41,32.47,97700.0,26.5912,26.6815,26.5912,26.6404,97700.0
2013-06-03 14:50:00,32.48,32.51,32.45,32.47,123800.0,26.6486,26.6732,26.624,26.6404,123800.0
2013-06-03 15:00:00,32.47,32.5,32.46,32.48,109000.0,26.6404,26.665,26.6322,26.6486,109000.0
2013-06-03 15:10:00,32.48,32.55,32.48,32.49,118700.0,26.6486,26.7061,26.6486,26.6568,118700.0
2013-06-03 15:20:00,32.48,32.52,32.46,32.52,148100.0,26.6486,26.6815,26.6322,26.6815,148100.0
2013-06-03 15:30:00,32.52,32.63,32.51,32.59,246700.0,26.6815,26.7717,26.6732,26.7389,246700.0
2013-06-03 15:40:00,32.59,32.63,32.57,32.63,348300.0,26.7389,26.7717,26.7225,26.7717,348300.0
2013-06-03 15:50:00,32.63,32.67,32.56,32.66,700800.0,26.7717,26.8045,26.7143,26.7963,700800.0
2013-06-04 09:30:00,32.34,32.49,32.33,32.43,503000.0,26.5338,26.6568,26.5256,26.6076,503000.0
2013-06-04 09:40:00,32.43,32.45,32.4,32.44,144500.0,26.6076,26.624,26.583,26.6158,144500.0
2013-06-04 09:50:00,32.44,32.45,32.38,32.39,190900.0,26.6158,26.624,26.5666,26.5748,190900.0
2013-06-04 10:00:00,32.39,32.4,32.3,32.31,247600.0,26.5748,26.583,26.501,26.5092,247600.0
2013-06-04 10:10:00,32.32,32.36,32.23,32.23,209600.0,26.5174,26.5502,26.4435,26.4435,209600.0
2013-06-04 10:20:00,32.24,32.25,32.2,32.25,245600.0,26.4517,26.4599,26.4189,26.4599,245600.0
2013-06-04 10:30:00,32.25,32.3,32.24,32.27,197000.0,26.4599,26.501,26.4517,26.4763,197000.0
2013-06-04 10:40:00,32.27,32.28,32.23,32.23,86100.0,26.4763,26.4845,26.4435,26.4435,86100.0
2013-06-04 10:50:00,32.24,32.26,32.17,32.19,345700.0,26.4517,26.4681,26.3943,26.4107,345700.0
2013-06-04 11:00:00,32.18,32.25,32.15,32.2,169700.0,26.4025,26.4599,26.3779,26.4189,169700.0
2013-06-04 11:10:00,32.2,32.24,32.16,32.22,154200.0,26.4189,26.4517,26.3861,26.4353,154200.0
2013-06-04 11:20:00,32.22,32.3,32.22,32.3,96900.0,26.4353,26.501,26.4353,26.501,96900.0
2013-06-04 11:30:00,32.3,32.3,32.19,32.25,162500.0,26.501,26.501,26.4107,26.4599,162500.0
2013-06-04 11:40:00,32.25,32.36,32.24,32.33,100500.0,26.4599,26.5502,26.4517,26.5256,100500.0
2013-06-04 11:50:00,32.32,32.34,32.3,32.3,62700.0,26.5174,26.5338,26.501,26.501,62700.0
2013-06-04 12:00:00,32.3,32.36,32.28,32.33,115800.0,26.501,26.5502,26.4845,26.5256,115800.0
2013-06-04 12:10:00,32.32,32.33,32.3,32.32,87700.0,26.5174,26.5256,26.501,26.5174,87700.0
2013-06-04 12:20:00,32.32,32.34,32.29,32.3,40800.0,26.5174,26.5338,26.4927,26.501,40800.0
2013-06-04 12:30:00,32.3,32.37,32.3,32.36,69200.0,26.501,26.5584,26.501,26.5502,69200.0
2013-06-04 12:40:00,32.35,32.36,32.34,32.35,103200.0,26.542,26.5502,26.5338,26.542,103200.0
2013-06-04 12:50:00,32.35,32.4,32.33,32.39,112600.0,26.542,26.583,26.5256,26.5748,112600.0
2013-06-04 13:00:00,32.39,32.4,32.36,32.38,88600.0,26.5748,26.583,26.5502,26.5666,88600.0
2013-06-04 13:10:00,32.38,32.39,32.35,32.39,154200.0,26.5666,26.5748,26.542,26.5748,154200.0
2013-06-04 13:20:00,32.38,32.39,32.25,32.26,111300.0,26.5666,26.5748,26.4599,26.4681,111300.0
2013-06-04 13:30:00,32.26,32.29,32.24,32.25,124800.0,26.4681,26.4927,26.4517,26.4599,124800.0
2013-06-04 13:40:00,32.25,32.26,32.22,32.25,206700.0,26.4599,26.4681,26.4353,26.4599,206700.0
2013-06-04 13:50:00,32.25,32.3,32.23,32.29,151800.0,26.4599,26.501,26.4435,26.4927,151800.0
2013-06-04 14:00:00,32.29,32.3,32.25,32.27,110200.0,26.4927,26.501,26.4599,26.4763,110200.0
2013-06-04 14:10:00,32.27,32.3,32.24,32.3,217200.0,26.4763,26.501,26.4517,26.501,217200.0
2013-06-04 14:20:00,32.3,32.34,32.3,32.33,319500.0,26.501,26.5338,26.501,26.5256,319500.0
2013-06-04 14:30:00,32.33,32.44,32.31,32.44,197900.0,26.5256,26.6158,26.5092,26.6158,197900.0
2013-06-04 14:40:00,32.44,32.47,32.39,32.41,120100.0,26.6158,26.6404,26.5748,26.5912,120100.0
2013-06-04 14:50:00,32.42,32.45,32.39,32.45,239900.0,26.5994,26.624,26.5748,26.624,239900.0
2013-06-04 15:00:00,32.45,32.48,32.41,32.41,230600.0,26.624,26.6486,26.5912,26.5912,230600.0
2013-06-04 15:10:00,32.41,32.43,32.37,32.38,150300.0,26.5912,26.6076,26.5584,26.5666,150300.0
2013-06-04 15:20:00,32.39,32.45,32.38,32.45,127400.0,26.5748,26.624,26.5666,26.624,127400.0
2013-06-04 15:30:00,32.44,32.46,32.39,32.46,436500.0,26.6158,26.6322,26.5748,26.6322,436500.0
2013-06-04 15:40:00,32.46,32.51,32.39,32.4,227600.0,26.6322,26.6732,26.5748,26.583,227600.0
2013-06-04 15:50:00,32.4,32.41,32.36,32.37,284500.0,26.583,26.5912,26.5502,26.5584,284500.0
2013-06-05 09:30:00,32.27,32.33,32.22,32.29,182400.0,26.4763,26.5256,26.4353,26.4927,182400.0
2013-06-05 09:40:00,32.29,32.29,32.22,32.23,149700.0,26.4927,26.4927,26.4353,26.4435,149700.0
2013-06-05 09:50:00,32.23,32.25,32.2,32.2,299500.0,26.4435,26.4599,26.4189,26.4189,299500.0
2013-06-05 10:00:00,32.2,32.24,32.18,32.23,375700.0,26.4189,26.4517,26.4025,26.4435,375700.0
2013-06-05 10:10:00,32.23,32.24,32.18,32.2,158800.0,26.4435,26.4517,26.4025,26.4189,158800.0
2013-06-05 10:20:00,32.19,32.32,32.18,32.3,120100.0,26.4107,26.5174,26.4025,26.501,120100.0
2013-06-05 10:30:00,32.29,32.35,32.26,32.31,125500.0,26.4927,26.542,26.4681,26.5092,125500.0
2013-06-05 10:40:00,32.31,32.35,32.24,32.25,103000.0,26.5092,26.542,26.4517,26.4599,103000.0
2013-06-05 10:50:00,32.24,32.29,32.23,32.24,118600.0,26.4517,26.4927,26.4435,26.4517,118600.0
2013-06-05 11:00:00,32.24,32.25,32.19,32.2,73100.0,26.4517,26.4599,26.4107,26.4189,73100.0
2013-06-05 11:10:00,32.2,32.25,32.2,32.22,97100.0,26.4189,26.4599,26.4189,26.4353,97100.0
2013-06-05 11:20:00,32.22,32.27,32.2,32.22,124100.0,26.4353,26.4763,26.4189,26.4353,124100.0
2013-06-05 11:30:00,32.22,32.24,32.2,32.24,56100.0,26.4353,26.4517,26.4189,26.4517,56100.0
2013-06-05 11:40:00,32.24,32.25,32.22,32.25,42600.0,26.4517,26.4599,26.4353,26.4599,42600.0
2013-06-05 11:50:00,32.24,32.25,32.19,32.22,73200.0,26.4517,26.4599,26.4107,26.4353,73200.0
2013-06-05 12:00:00,32.22,32.23,32.16,32.17,144100.0,26.4353,26.4435,26.3861,26.3943,144100.0
2013-06-05 12:10:00,32.17,32.2,32.16,32.17,82600.0,26.3943,26.4189,26.3861,26.3943,82600.0
2013-06-05 12:20:00,32.17,32.21,32.16,32.2,38700.0,26.3943,26.4271,26.3861,26.4189,38700.0
2013-06-05 12:30:00,32.2,32.21,32.16,32.17,230300.0,26.4189,26.4271,26.3861,26.3943,230300.0
2013-06-05 12:40:00,32.17,32.18,32.15,32.16,58500.0,26.3943,26.4025,26.3779,26.3861,58500.0
2013-06-05 12:50:00,32.16,32.16,32.12,32.14,68200.0,26.3861,26.3861,26.3533,26.3697,68200.0
2013-06-05 13:00:00,32.14,32.23,32.12,32.22,124700.0,26.3697,26.4435,26.3533,26.4353,124700.0
2013-06-05 13:10:00,32.23,32.26,32.2,32.25,52300.0,26.4435,26.4681,26.4189,26.4599,52300.0
2013-06-05 13:20:00,32.25,32.28,32.23,32.28,70600.0,26.4599,26.4845,26.4435,26.4845,70600.0
2013-06-05 13:30:00,32.27,32.29,32.2,32.23,96300.0,26.4763,26.4927,26.4189,26.4435,96300.0
2013-06-05 13:40:00,32.23,32.24,32.19,32.2,74000.0,26.4435,26.4517,26.4107,26.4189,74000.0
2013-06-05 13:50:00,32.2,32.2,32.15,32.18,119600.0,26.4189,26.4189,26.3779,26.4025,119600.0
2013-06-05 14:00:00,32.18,32.2,32.13,32.2,76100.0,26.4025,26.4189,26.3615,26.4189,76100.0
2013-06-05 14:10:00,32.19,32.19,32.12,32.13,59600.0,26.4107,26.4107,26.3533,26.3615,59600.0
2013-06-05 14:20:00,32.14,32.15,32.11,32.12,136600.0,26.3697,26.3779,26.3451,26.3533,136600.0
2013-06-05 14:30:00,32.12,32.14,32.09,32.11,222600.0,26.3533,26.3697,26.3287,26.3451,222600.0
2013-06-05 14:40:00,32.11,32.13,32.1,32.12,131900.0,26.3451,26.3615,26.3369,26.3533,131900.0
2013-06-05 14:50:00,32.12,32.2,32.11,32.15,373900.0,26.3533,26.4189,26.3451,26.3779,373900.0
2013-06-05 15:00:00,32.15,32.21,32.14,32.14,209200.0,26.3779,26.4271,26.3697,26.3697,209200.0
2013-06-05 15:10:00,32.15,32.21,32.14,32.2,125100.0,26.3779,26.4271,26.3697,26.4189,125100.0
2013-06-05 15:20:00,32.19,32.27,32.19,32.25,257000.0,26.4107,26.4763,26.4107,26.4599,257000.0
2013-06-05 15:30:00,32.26,32.29,32.16,32.25,278900.0,26.4681,26.4927,26.3861,26.4599,278900.0
2013-06-05 15:40:00,32.25,32.29,32.22,32.22,179000.0,26.4599,26.4927,26.4353,26.4353,179000.0
2013-06-05 15:50:00,32.22,32.26,32.17,32.2,563500.0,26.4353,26.4681,26.3943,26.4189,563500.0
2013-06-06 09:30:00,32.16,32.32,32.1,32.32,160100.0,26.3861,26.5174,26.3369,26.5174,160100.0
2013-06-06 09:40:00,32.32,32.38,32.27,32.31,153400.0,26.5174,26.5666,26.4763,26.5092,153400.0
2013-06-06 09:50:00,32.31,32.36,32.27,32.35,89200.0,26.5092,26.5502,26.4763,26.542,89200.0
2013-06-06 10:00:00,32.36,32.44,32.34,32.38,103500.0,26.5502,26.6158,26.5338,26.5666,103500.0
2013-06-06 10:10:00,32.37,32.38,32.25,32.27,79600.0,26.5584,26.5666,26.4599,26.4763,79600.0
2013-06-06 10:20:00,32.27,32.32,32.23,32.3,81300.0,26.4763,26.5174,26.4435,26.501,81300.0
2013-06-06 10:30:00,32.29,32.3,32.2,32.22,108100.0,26.4927,26.501,26.4189,26.4353,108100.0
2013-06-06 10:40:00,32.22,32.29,32.19,32.27,82400.0,26.4353,26.4927,26.4107,26.4763,82400.0
2013-06-06 10:50:00,32.27,32.29,32.24,32.28,96300.0,26.4763,26.4927,26.4517,26.4845,96300.0
2013-06-06 11:00:00,32.28,32.29,32.22,32.23,119600.0,26.4845,26.4927,26.4353,26.4435,119600.0
2013-06-06 11:10:00,32.22,32.27,32.21,32.25,247800.0,26.4353,26.4763,26.4271,26.4599,247800.0
2013-06-06 11:20:00,32.25,32.26,32.21,32.24,139800.0,26.4599,26.4681,26.4271,26.4517,139800.0
2013-06-06 11:30:00,32.23,32.27,32.2,32.27,82400.0,26.4435,26.4763,26.4189,26.4763,82400.0
2013-06-06 11:40:00,32.28,32.31,32.24,32.31,88800.0,26.4845,26.5092,26.4517,26.5092,88800.0
2013-06-06 11:50:00,32.31,32.32,32.17,32.23,90400.0,26.5092,26.5174,26.3943,26.4435,90400.0
2013-06-06 12:00:00,32.22,32.25,32.18,32.18,78700.0,26.4353,26.4599,26.4025,26.4025,78700.0
2013-06-06 12:10:00,32.17,32.19,32.13,32.14,80100.0,26.3943,26.4107,26.3615,26.3697,80100.0
2013-06-06 12:20:00,32.14,32.15,32.07,32.1,113600.0,26.3697,26.3779,26.3122,26.3369,113600.0
2013-06-06 12:30:00,32.11,32.15,32.07,32.13,69900.0,26.3451,26.3779,26.3122,26.3615,69900.0
2013-06-06 12:40:00,32.13,32.17,32.11,32.15,29200.0,26.3615,26.3943,26.3451,26.3779,29200.0
2013-06-06 12:50:00,32.15,32.16,32.08,32.08,49400.0,26.3779,26.3861,26.3204,26.3204,49400.0
2013-06-06 13:00:00,32.09,32.23,32.09,32.22,54300.0,26.3287,26.4435,26.3287,26.4353,54300.0
2013-06-06 13:10:00,32.21,32.26,32.2,32.22,96800.0,26.4271,26.4681,26.4189,26.4353,96800.0
2013-06-06 13:20:00,32.21,32.22,32.17,32.21,46400.0,26.4271,26.4353,26.3943,26.4271,46400.0
2013-06-06 13:30:00,32.21,32.26,32.2,32.22,58000.0,26.4271,26.4681,26.4189,26.4353,58000.0
2013-06-06 13:40:00,32.21,32.26,32.2,32.26,63800.0,26.4271,26.4681,26.4189,26.4681,63800.0
2013-06-06 13:50:00,32.27,32.27,32.22,32.24,81500.0,26.4763,26.4763,26.4353,26.4517,81500.0
2013-06-06 14:00:00,32.24,32.26,32.19,32.25,51200.0,26.4517,26.4681,26.4107,26.4599,51200.0
2013-06-06 14:10:00,32.25,32.28,32.23,32.24,68000.0,26.4599,26.4845,26.4435,26.4517,68000.0
2013-06-06 14:20:00,32.25,32.29,32.23,32.27,94700.0,26.4599,26.4927,26.4435,26.4763,94700.0
2013-06-06 14:30:00,32.27,32.28,32.22,32.23,58900.0,26.4763,26.4845,26.4353,26.4435,58900.0
2013-06-06 14:40:00,32.22,32.29,32.22,32.29,69600.0,26.4353,26.4927,26.4353,26.4927,69600.0
2013-06-06 14:50:00,32.29,32.31,32.23,32.25,184700.0,26.4927,26.5092,26.4435,26.4599,184700.0
2013-06-06 15:00:00,32.25,32.26,32.21,32.22,118700.0,26.4599,26.4681,26.4271,26.4353,118700.0
2013-06-06 15:10:00,32.21,32.23,32.17,32.21,75800.0,26.4271,26.4435,26.3943,26.4271,75800.0
2013-06-06 15:20:00,32.22,32.31,32.22,32.3,96400.0,26.4353,26.5092,26.4353,26.501,96400.0
2013-06-06 15:30:00,32.3,32.33,32.24,32.25,250700.0,26.501,26.5256,26.4517,26.4599,250700.0
2013-06-06 15:40:00,32.25,32.26,32.24,32.25,154400.0,26.4599,26.4681,26.4517,26.4599,154400.0
2013-06-06 15:50:00,32.24,32.27,32.2,32.24,686100.0,26.4517,26.4763,26.4189,26.4517,686100.0
2013-06-07 09:30:00,32.32,32.47,32.32,32.4,161400.0,26.5174,26.6404,26.5174,26.583,161400.0
2013-06-07 09:40:00,32.41,32.42,32.22,32.31,91700.0,26.5912,26.5994,26.4353,26.5092,91700.0
2013-06-07 09:50:00,32.31,32.44,32.29,32.41,98900.0,26.5092,26.6158,26.4927,26.5912,98900.0
2013-06-07 10:00:00,32.41,32.6,32.41,32.58,174800.0,26.5912,26.7471,26.5912,26.7307,174800.0
2013-06-07 10:10:00,32.58,32.63,32.57,32.58,128700.0,26.7307,26.7717,26.7225,26.7307,128700.0
2013-06-07 10:20:00,32.58,32.66,32.57,32.57,118000.0,26.7307,26.7963,26.7225,26.7225,118000.0
2013-06-07 10:30:00,32.58,32.64,32.56,32.57,83100.0,26.7307,26.7799,26.7143,26.7225,83100.0
2013-06-07 10:40:00,32.58,32.62,32.57,32.6,66900.0,26.7307,26.7635,26.7225,26.7471,66900.0
2013-06-07 10:50:00,32.6,32.6,32.54,32.55,52500.0,26.7471,26.7471,26.6979,26.7061,52500.0
2013-06-07 11:00:00,32.55,32.64,32.55,32.62,62000.0,26.7061,26.7799,26.7061,26.7635,62000.0
2013-06-07 11:10:00,32.61,32.63,32.53,32.58,55900.0,26.7553,26.7717,26.6897,26.7307,55900.0
2013-06-07 11:20:00,32.58,32.66,32.58,32.64,92100.0,26.7307,26.7963,26.7307,26.7799,92100.0
2013-06-07 11:30:00,32.63,32.69,32.62,32.66,73200.0,26.7717,26.8209,26.7635,26.7963,73200.0
2013-06-07 11:40:00,32.66,32.67,32.6,32.62,66600.0,26.7963,26.8045,26.7471,26.7635,66600.0
2013-06-07 11:50:00,32.62,32.67,32.62,32.64,49200.0,26.7635,26.8045,26.7635,26.7799,49200.0
2013-06-07 12:00:00,32.64,32.65,32.62,32.64,50000.0,26.7799,26.7881,26.7635,26.7799,50000.0
2013-06-07 12:10:00,32.64,32.67,32.64,32.67,29200.0,26.7799,26.8045,26.7799,26.8045,29200.0
2013-06-07 12:20:00,32.66,32.69,32.66,32.69,47000.0,26.7963,26.8209,26.7963,26.8209,47000.0
2013-06-07 12:30:00,32.69,32.7,32.66,32.66,22900.0,26.8209,26.8291,26.7963,26.7963,22900.0
2013-06-07 12:40:00,32.66,32.66,32.57,32.58,58700.0,26.7963,26.7963,26.7225,26.7307,58700.0
2013-06-07 12:50:00,32.57,32.61,32.57,32.59,46000.0,26.7225,26.7553,26.7225,26.7389,46000.0
2013-06-07 13:00:00,32.59,32.6,32.57,32.6,86300.0,26.7389,26.7471,26.7225,26.7471,86300.0
2013-06-07 13:10:00,32.6,32.63,32.59,32.62,21000.0,26.7471,26.7717,26.7389,26.7635,21000.0
2013-06-07 13:20:00,32.62,32.64,32.58,32.59,44000.0,26.7635,26.7799,26.7307,26.7389,44000.0
2013-06-07 13:30:00,32.59,32.62,32.57,32.58,110800.0,26.7389,26.7635,26.7225,26.7307,110800.0
2013-06-07 13:40:00,32.59,32.6,32.57,32.59,44300.0,26.7389,26.7471,26.7225,26.7389,44300.0
2013-06-07 13:50:00,32.58,32.61,32.58,32.59,29800.0,26.7307,26.7553,26.7307,26.7389,29800.0
2013-06-07 14:00:00,32.58,32.61,32.56,32.59,70100.0,26.7307,26.7553,26.7143,26.7389,70100.0
2013-06-07 14:10:00,32.6,32.6,32.58,32.58,35600.0,26.7471,26.7471,26.7307,26.7307,35600.0
2013-06-07 14:20:00,32.58,32.59,32.5,32.54,76100.0,26.7307,26.7389,26.665,26.6979,76100.0
2013-06-07 14:30:00,32.53,32.59,32.52,32.56,102900.0,26.6897,26.7389,26.6815,26.7143,102900.0
2013-06-07 14:40:00,32.56,32.64,32.54,32.63,48100.0,26.7143,26.7799,26.6979,26.7717,48100.0
2013-06-07 14:50:00,32.64,32.66,32.61,32.61,59800.0,26.7799,26.7963,26.7553,26.7553,59800.0
2013-06-07 15:00:00,32.62,32.68,32.61,32.66,78800.0,26.7635,26.8127,26.7553,26.7963,78800.0
2013-06-07 15:10:00,32.66,32.7,32.64,32.69,56000.0,26.7963,26.8291,26.7799,26.8209,56000.0
2013-06-07 15:20:00,32.68,32.7,32.66,32.69,64000.0,26.8127,26.8291,26.7963,26.8209,64000.0
2013-06-07 15:30:00,32.69,32.73,32.69,32.7,50900.0,26.8209,26.8537,26.8209,26.8291,50900.0
2013-06-07 15:40:00,32.7,32.71,32.69,32.7,141600.0,26.8291,26.8373,26.8209,26.8291,141600.0
2013-06-07 15:50:00,32.7,32.74,32.69,32.72,306400.0,26.8291,26.862,26.8209,26.8455,306400.0
2013-06-10 09:30:00,32.68,32.7,32.53,32.53,151200.0,26.8127,26.8291,26.6897,26.6897,151200.0
2013-06-10 09:40:00,32.53,32.59,32.49,32.56,99700.0,26.6897,26.7389,26.6568,26.7143,99700.0
2013-06-10 09:50:00,32.56,32.65,32.55,32.6,75200.0,26.7143,26.7881,26.7061,26.7471,75200.0
2013-06-10 10:00:00,32.6,32.6,32.44,32.55,126200.0,26.7471,26.7471,26.6158,26.7061,126200.0
2013-06-10 10:10:00,32.55,32.6,32.48,32.6,48600.0,26.7061,26.7471,26.6486,26.7471,48600.0
2013-06-10 10:20:00,32.61,32.67,32.59,32.63,96300.0,26.7553,26.8045,26.7389,26.7717,96300.0
2013-06-10 10:30:00,32.64,32.73,32.62,32.71,131000.0,26.7799,26.8537,26.7635,26.8373,131000.0
2013-06-10 10:40:00,32.72,32.75,32.69,32.7,50100.0,26.8455,26.8702,26.8209,26.8291,50100.0
2013-06-10 10:50:00,32.71,32.72,32.68,32.7,32600.0,26.8373,26.8455,26.8127,26.8291,32600.0
2013-06-10 11:00:00,32.71,32.73,32.69,32.71,90800.0,26.8373,26.8537,26.8209,26.8373,90800.0
2013-06-10 11:10:00,32.71,32.76,32.66,32.68,73600.0,26.8373,26.8784,26.7963,26.8127,73600.0
2013-06-10 11:20:00,32.68,32.72,32.65,32.66,178600.0,26.8127,26.8455,26.7881,26.7963,178600.0
2013-06-10 11:30:00,32.65,32.67,32.64,32.65,58400.0,26.7881,26.8045,26.7799,26.7881,58400.0
2013-06-10 11:40:00,32.65,32.69,32.65,32.66,29700.0,26.7881,26.8209,26.7881,26.7963,29700.0
2013-06-10 11:50:00,32.66,32.66,32.6,32.63,63900.0,26.7963,26.7963,26.7471,26.7717,63900.0
2013-06-10 12:00:00,32.64,32.65,32.6,32.6,82800.0,26.7799,26.7881,26.7471,26.7471,82800.0
2013-06-10 12:10:00,32.6,32.62,32.58,32.58,46600.0,26.7471,26.7635,26.7307,26.7307,46600.0
2013-06-10 12:20:00,32.58,32.59,32.54,32.54,65000.0,26.7307,26.7389,26.6979,26.6979,65000.0
2013-06-10 12:30:00,32.54,32.55,32.53,32.55,59400.0,26.6979,26.7061,26.6897,26.7061,59400.0
2013-06-10 12:40:00,32.55,32.56,32.53,32.54,79000.0,26.7061,26.7143,26.6897,26.6979,79000.0
2013-06-10 12:50:00,32.54,32.55,32.51,32.53,85200.0,26.6979,26.7061,26.6732,26.6897,85200.0
2013-06-10 13:00:00,32.53,32.55,32.51,32.55,39700.0,26.6897,26.7061,26.6732,26.7061,39700.0
2013-06-10 13:10:00,32.55,32.57,32.52,32.55,83400.0,26.7061,26.7225,26.6815,26.7061,83400.0
2013-06-10 13:20:00,32.55,32.56,32.52,32.52,31400.0,26.7061,26.7143,26.6815,26.6815,31400.0
2013-06-10 13:30:00,32.52,32.61,32.52,32.61,101800.0,26.6815,26.7553,26.6815,26.7553,101800.0
2013-06-10 13:40:00,32.6,32.61,32.57,32.59,102500.0,26.7471,26.7553,26.7225,26.7389,102500.0
2013-06-10 13:50:00,32.59,32.61,32.58,32.59,63600.0,26.7389,26.7553,26.7307,26.7389,63600.0
2013-06-10 14:00:00,32.58,32.59,32.56,32.56,56000.0,26.7307,26.7389,26.7143,26.7143,56000.0
2013-06-10 14:10:00,32.56,32.56,32.51,32.55,53600.0,26.7143,26.7143,26.6732,26.7061,53600.0
2013-06-10 14:20:00,32.54,32.55,32.47,32.47,89900.0,26.6979,26.7061,26.6404,26.6404,89900.0
2013-06-10 14:30:00,32.47,32.5,32.47,32.48,59600.0,26.6404,26.665,26.6404,26.6486,59600.0
2013-06-10 14:40:00,32.47,32.48,32.44,32.48,72100.0,26.6404,26.6486,26.6158,26.6486,72100.0
2013-06-10 14:50:00,32.48,32.53,32.48,32.53,45500.0,26.6486,26.6897,26.6486,26.6897,45500.0
2013-06-10 15:00:00,32.53,32.55,32.48,32.53,84000.0,26.6897,26.7061,26.6486,26.6897,84000.0
2013-06-10 15:10:00,32.54,32.54,32.52,32.52,52200.0,26.6979,26.6979,26.6815,26.6815,52200.0
2013-06-10 15:20:00,32.53,32.58,32.5,32.58,127400.0,26.6897,26.7307,26.665,26.7307,127400.0
2013-06-10 15:30:00,32.58,32.6,32.55,32.56,74000.0,26.7307,26.7471,26.7061,26.7143,74000.0
2013-06-10 15:40:00,32.55,32.56,32.45,32.45,229300.0,26.7061,26.7143,26.624,26.624,229300.0
2013-06-10 15:50:00,32.46,32.48,32.43,32.48,316200.0,26.6322,26.6486,26.6076,26.6486,316200.0
2013-06-11 09:30:00,32.19,32.22,32.07,32.09,195800.0,26.4107,26.4353,26.3122,26.3287,195800.0
2013-06-11 09:40:00,32.1,32.24,32.1,32.22,98500.0,26.3369,26.4517,26.3369,26.4353,98500.0
2013-06-11 09:50:00,32.22,32.26,32.15,32.17,77700.0,26.4353,26.4681,26.3779,26.3943,77700.0
2013-06-11 10:00:00,32.18,32.26,32.16,32.2,121800.0,26.4025,26.4681,26.3861,26.4189,121800.0
2013-06-11 10:10:00,32.2,32.25,32.15,32.23,66200.0,26.4189,26.4599,26.3779,26.4435,66200.0
2013-06-11 10:20:00,32.23,32.31,32.2,32.28,69900.0,26.4435,26.5092,26.4189,26.4845,69900.0
2013-06-11 10:30:00,32.27,32.34,32.26,32.3,95200.0,26.4763,26.5338,26.4681,26.501,95200.0
2013-06-11 10:40:00,32.29,32.29,32.22,32.22,73000.0,26.4927,26.4927,26.4353,26.4353,73000.0
2013-06-11 10:50:00,32.23,32.27,32.2,32.23,74700.0,26.4435,26.4763,26.4189,26.4435,74700.0
2013-06-11 11:00:00,32.23,32.29,32.22,32.29,150800.0,26.4435,26.4927,26.4353,26.4927,150800.0
2013-06-11 11:10:00,32.29,32.29,32.25,32.27,83100.0,26.4927,26.4927,26.4599,26.4763,83100.0
2013-06-11 11:20:00,32.28,32.35,32.26,32.34,108900.0,26.4845,26.542,26.4681,26.5338,108900.0
2013-06-11 11:30:00,32.35,32.4,32.3,32.3,71000.0,26.542,26.583,26.501,26.501,71000.0
2013-06-11 11:40:00,32.3,32.31,32.28,32.29,58300.0,26.501,26.5092,26.4845,26.4927,58300.0
2013-06-11 11:50:00,32.29,32.29,32.24,32.25,50200.0,26.4927,26.4927,26.4517,26.4599,50200.0
2013-06-11 12:00:00,32.24,32.3,32.23,32.29,32500.0,26.4517,26.501,26.4435,26.4927,32500.0
2013-06-11 12:10:00,32.3,32.31,32.25,32.26,70000.0,26.501,26.5092,26.4599,26.4681,70000.0
2013-06-11 12:20:00,32.26,32.31,32.25,32.25,32900.0,26.4681,26.5092,26.4599,26.4599,32900.0
2013-06-11 12:30:00,32.25,32.27,32.24,32.27,41600.0,26.4599,26.4763,26.4517,26.4763,41600.0
2013-06-11 12:40:00,32.27,32.3,32.26,32.29,38800.0,26.4763,26.501,26.4681,26.4927,38800.0
2013-06-11 12:50:00,32.3,32.3,32.27,32.3,31700.0,26.501,26.501,26.4763,26.501,31700.0
2013-06-11 13:00:00,32.29,32.3,32.28,32.29,42100.0,26.4927,26.501,26.4845,26.4927,42100.0
2013-06-11 13:10:00,32.28,32.29,32.25,32.26,49000.0,26.4845,26.4927,26.4599,26.4681,49000.0
2013-06-11 13:20:00,32.26,32.27,32.24,32.25,63800.0,26.4681,26.4763,26.4517,26.4599,63800.0
2013-06-11 13:30:00,32.24,32.25,32.19,32.23,65700.0,26.4517,26.4599,26.4107,26.4435,65700.0
2013-06-11 13:40:00,32.22,32.25,32.2,32.21,37800.0,26.4353,26.4599,26.4189,26.4271,37800.0
2013-06-11 13:50:00,32.21,32.24,32.18,32.18,59300.0,26.4271,26.4517,26.4025,26.4025,59300.0
2013-06-11 14:00:00,32.19,32.25,32.17,32.25,71700.0,26.4107,26.4599,26.3943,26.4599,71700.0
2013-06-11 14:10:00,32.24,32.28,32.21,32.27,36800.0,26.4517,26.4845,26.4271,26.4763,36800.0
2013-06-11 14:20:00,32.28,32.3,32.26,32.28,48100.0,26.4845,26.501,26.4681,26.4845,48100.0
2013-06-11 14:30:00,32.29,32.32,32.26,32.27,37100.0,26.4927,26.5174,26.4681,26.4763,37100.0
2013-06-11 14:40:00,32.28,32.31,32.24,32.26,45500.0,26.4845,26.5092,26.4517,26.4681,45500.0
2013-06-11 14:50:00,32.27,32.34,32.24,32.34,41600.0,26.4763,26.5338,26.4517,26.5338,41600.0
2013-06-11 15:00:00,32.35,32.37,32.32,32.33,41500.0,26.542,26.5584,26.5174,26.5256,41500.0
2013-06-11 15:10:00,32.33,32.34,32.3,32.33,166600.0,26.5256,26.5338,26.501,26.5256,166600.0
2013-06-11 15:20:00,32.33,32.37,32.3,32.3,95400.0,26.5256,26.5584,26.501,26.501,95400.0
2013-06-11 15:30:00,32.3,32.31,32.25,32.27,124300.0,26.501,26.5092,26.4599,26.4763,124300.0
2013-06-11 15:40:00,32.28,32.29,32.22,32.27,263600.0,26.4845,26.4927,26.4353,26.4763,263600.0
2013-06-11 15:50:00,32.27,32.35,32.22,32.34,850900.0,26.4763,26.542,26.4353,26.5338,850900.0
2013-06-12 09:30:00,32.78,32.89,32.76,32.85,283600.0,26.8948,26.985,26.8784,26.9522,283600.0
2013-06-12 09:40:00,32.84,32.87,32.72,32.72,155100.0,26.944,26.9686,26.8455,26.8455,155100.0
2013-06-12 09:50:00,32.72,32.79,32.7,32.76,449300.0,26.8455,26.903,26.8291,26.8784,449300.0
2013-06-12 10:00:00,32.75,32.75,32.64,32.69,114000.0,26.8702,26.8702,26.7799,26.8209,114000.0
2013-06-12 10:10:00,32.68,32.79,32.68,32.76,280100.0,26.8127,26.903,26.8127,26.8784,280100.0
2013-06-12 10:20:00,32.76,32.85,32.75,32.81,87600.0,26.8784,26.9522,26.8702,26.9194,87600.0
2013-06-12 10:30:00,32.81,32.81,32.73,32.73,89800.0,26.9194,26.9194,26.8537,26.8537,89800.0
2013-06-12 10:40:00,32.74,32.79,32.71,32.75,76000.0,26.862,26.903,26.8373,26.8702,76000.0
2013-06-12 10:50:00,32.75,32.77,32.63,32.67,76900.0,26.8702,26.8866,26.7717,26.8045,76900.0
2013-06-12 11:00:00,32.67,32.72,32.62,32.7,70600.0,26.8045,26.8455,26.7635,26.8291,70600.0
2013-06-12 11:10:00,32.7,32.77,32.69,32.76,79300.0,26.8291,26.8866,26.8209,26.8784,79300.0
2013-06-12 11:20:00,32.76,32.79,32.73,32.74,64300.0,26.8784,26.903,26.8537,26.862,64300.0
2013-06-12 11:30:00,32.74,32.81,32.71,32.73,93200.0,26.862,26.9194,26.8373,26.8537,93200.0
2013-06-12 11:40:00,32.73,32.75,32.65,32.69,69900.0,26.8537,26.8702,26.7881,26.8209,69900.0
2013-06-12 11:50:00,32.7,32.72,32.63,32.64,78100.0,26.8291,26.8455,26.7717,26.7799,78100.0
2013-06-12 12:00:00,32.64,32.64,32.57,32.63,81100.0,26.7799,26.7799,26.7225,26.7717,81100.0
2013-06-12 12:10:00,32.63,32.68,32.63,32.67,126200.0,26.7717,26.8127,26.7717,26.8045,126200.0
2013-06-12 12:20:00,32.67,32.67,32.63,32.65,41000.0,26.8045,26.8045,26.7717,26.7881,41000.0
2013-06-12 12:30:00,32.64,32.7,32.63,32.63,59800.0,26.7799,26.8291,26.7717,26.7717,59800.0
2013-06-12 12:40:00,32.63,32.7,32.59,32.7,46400.0,26.7717,26.8291,26.7389,26.8291,46400.0
2013-06-12 12:50:00,32.7,32.72,32.69,32.72,43200.0,26.8291,26.8455,26.8209,26.8455,43200.0
2013-06-12 13:00:00,32.72,32.84,32.72,32.82,94500.0,26.8455,26.944,26.8455,26.9276,94500.0
2013-06-12 13:10:00,32.82,32.84,32.79,32.82,64700.0,26.9276,26.944,26.903,26.9276,64700.0
2013-06-12 13:20:00,32.8,32.83,32.79,32.8,55500.0,26.9112,26.9358,26.903,26.9112,55500.0
2013-06-12 13:30:00,32.81,32.85,32.75,32.75,59300.0,26.9194,26.9522,26.8702,26.8702,59300.0
2013-06-12 13:40:00,32.74,32.79,32.72,32.76,37700.0,26.862,26.903,26.8455,26.8784,37700.0
2013-06-12 13:50:00,32.76,32.8,32.73,32.77,54100.0,26.8784,26.9112,26.8537,26.8866,54100.0
2013-06-12 14:00:00,32.77,32.77,32.63,32.67,49800.0,26.8866,26.8866,26.7717,26.8045,49800.0
2013-06-12 14:10:00,32.67,32.67,32.52,32.55,75200.0,26.8045,26.8045,26.6815,26.7061,75200.0
2013-06-12 14:20:00,32.55,32.62,32.53,32.54,68400.0,26.7061,26.7635,26.6897,26.6979,68400.0
2013-06-12 14:30:00,32.53,32.56,32.49,32.52,49900.0,26.6897,26.7143,26.6568,26.6815,49900.0
2013-06-12 14:40:00,32.53,32.6,32.52,32.57,47100.0,26.6897,26.7471,26.6815,26.7225,47100.0
2013-06-12 14:50:00,32.58,32.62,32.57,32.61,58900.0,26.7307,26.7635,26.7225,26.7553,58900.0
2013-06-12 15:00:00,32.61,32.65,32.59,32.63,124900.0,26.7553,26.7881,26.7389,26.7717,124900.0
2013-06-12 15:10:00,32.63,32.68,32.61,32.62,144800.0,26.7717,26.8127,26.7553,26.7635,144800.0
2013-06-12 15:20:00,32.62,32.7,32.61,32.7,116200.0,26.7635,26.8291,26.7553,26.8291,116200.0
2013-06-12 15:30:00,32.7,32.7,32.64,32.66,214800.0,26.8291,26.8291,26.7799,26.7963,214800.0
2013-06-12 15:40:00,32.66,32.7,32.62,32.66,268500.0,26.7963,26.8291,26.7635,26.7963,268500.0
2013-06-12 15:50:00,32.67,32.73,32.61,32.73,739400.0,26.8045,26.8537,26.7553,26.8537,739400.0
2013-06-13 09:30:00,32.95,32.97,32.82,32.93,198900.0,27.0343,27.0507,26.9276,27.0178,198900.0
2013-06-13 09:40:00,32.94,33.09,32.93,33.02,175900.0,27.026,27.1491,27.0178,27.0917,175900.0
2013-06-13 09:50:00,33.02,33.16,32.99,33.15,91200.0,27.0917,27.2065,27.0671,27.1983,91200.0
2013-06-13 10:00:00,33.15,33.19,33.09,33.1,101400.0,27.1983,27.2312,27.1491,27.1573,101400.0
2013-06-13 10:10:00,33.1,33.11,33.02,33.1,91300.0,27.1573,27.1655,27.0917,27.1573,91300.0
2013-06-13 10:20:00,33.1,33.13,33.07,33.11,90100.0,27.1573,27.1819,27.1327,27.1655,90100.0
2013-06-13 10:30:00,33.11,33.22,33.11,33.22,105100.0,27.1655,27.2558,27.1655,27.2558,105100.0
2013-06-13 10:40:00,33.22,33.25,33.16,33.18,113800.0,27.2558,27.2804,27.2065,27.223,113800.0
2013-06-13 10:50:00,33.18,33.18,33.1,33.14,69800.0,27.223,27.223,27.1573,27.1901,69800.0
2013-06-13 11:00:00,33.14,33.2,33.12,33.2,99800.0,27.1901,27.2394,27.1737,27.2394,99800.0
2013-06-13 11:10:00,33.21,33.25,33.17,33.21,82600.0,27.2476,27.2804,27.2148,27.2476,82600.0
2013-06-13 11:20:00,33.21,33.3,33.2,33.29,67300.0,27.2476,27.3214,27.2394,27.3132,67300.0
2013-06-13 11:30:00,33.28,33.28,33.22,33.26,54200.0,27.305,27.305,27.2558,27.2886,54200.0
2013-06-13 11:40:00,33.26,33.33,33.26,33.31,88400.0,27.2886,27.346,27.2886,27.3296,88400.0
2013-06-13 11:50:00,33.31,33.4,33.31,33.39,79000.0,27.3296,27.4035,27.3296,27.3953,79000.0
2013-06-13 12:00:00,33.39,33.42,33.36,33.36,102600.0,27.3953,27.4199,27.3706,27.3706,102600.0
2013-06-13 12:10:00,33.36,33.43,33.34,33.39,57400.0,27.3706,27.4281,27.3542,27.3953,57400.0
2013-06-13 12:20:00,33.39,33.45,33.39,33.45,39400.0,27.3953,27.4445,27.3953,27.4445,39400.0
2013-06-13 12:30:00,33.45,33.53,33.45,33.5,86600.0,27.4445,27.5101,27.4445,27.4855,86600.0
2013-06-13 12:40:00,33.5,33.55,33.5,33.52,94300.0,27.4855,27.5265,27.4855,27.5019,94300.0
2013-06-13 12:50:00,33.52,33.58,33.5,33.57,60100.0,27.5019,27.5511,27.4855,27.5429,60100.0
2013-06-13 13:00:00,33.57,33.57,33.52,33.54,41100.0,27.5429,27.5429,27.5019,27.5183,41100.0
2013-06-13 13:10:00,33.54,33.58,33.54,33.57,38300.0,27.5183,27.5511,27.5183,27.5429,38300.0
2013-06-13 13:20:00,33.56,33.59,33.55,33.57,48900.0,27.5347,27.5593,27.5265,27.5429,48900.0
2013-06-13 13:30:00,33.58,33.59,33.55,33.56,89800.0,27.5511,27.5593,27.5265,27.5347,89800.0
2013-06-13 13:40:00,33.56,33.63,33.56,33.62,143700.0,27.5347,27.5922,27.5347,27.584,143700.0
2013-06-13 13:50:00,33.62,33.7,33.62,33.66,76100.0,27.584,27.6496,27.584,27.6168,76100.0
2013-06-13 14:00:00,33.67,33.74,33.67,33.71,90400.0,27.625,27.6824,27.625,27.6578,90400.0
2013-06-13 14:10:00,33.71,33.73,33.66,33.71,88400.0,27.6578,27.6742,27.6168,27.6578,88400.0
2013-06-13 14:20:00,33.7,33.74,33.7,33.7,60500.0,27.6496,27.6824,27.6496,27.6496,60500.0
2013-06-13 14:30:00,33.7,33.75,33.68,33.75,78300.0,27.6496,27.6906,27.6332,27.6906,78300.0
2013-06-13 14:40:00,33.74,33.75,33.71,33.74,52900.0,27.6824,27.6906,27.6578,27.6824,52900.0
2013-06-13 14:50:00,33.73,33.78,33.73,33.76,56100.0,27.6742,27.7152,27.6742,27.6988,56100.0
2013-06-13 15:00:00,33.76,33.81,33.76,33.8,76800.0,27.6988,27.7398,27.6988,27.7316,76800.0
2013-06-13 15:10:00,33.8,33.82,33.75,33.75,84500.0,27.7316,27.7481,27.6906,27.6906,84500.0
2013-06-13 15:20:00,33.75,33.78,33.74,33.76,110900.0,27.6906,27.7152,27.6824,27.6988,110900.0
2013-06-13 15:30:00,33.77,33.81,33.75,33.79,159400.0,27.707,27.7398,27.6906,27.7234,159400.0
2013-06-13 15:40:00,33.8,33.91,33.79,33.87,215300.0,27.7316,27.8219,27.7234,27.7891,215300.0
2013-06-13 15:50:00,33.87,33.93,33.8,33.92,703100.0,27.7891,27.8383,27.7316,27.8301,703100.0
2013-06-14 09:30:00,33.82,33.88,33.73,33.77,127600.0,27.7481,27.7973,27.6742,27.707,127600.0
2013-06-14 09:40:00,33.77,33.89,33.76,33.87,73800.0,27.707,27.8055,27.6988,27.7891,73800.0
2013-06-14 09:50:00,33.86,33.89,33.83,33.84,144600.0,27.7809,27.8055,27.7563,27.7645,144600.0
2013-06-14 10:00:00,33.83,33.88,33.83,33.84,98600.0,27.7563,27.7973,27.7563,27.7645,98600.0
2013-06-14 10:10:00,33.84,33.86,33.79,33.81,112400.0,27.7645,27.7809,27.7234,27.7398,112400.0
2013-06-14 10:20:00,33.8,33.8,33.7,33.71,231600.0,27.7316,27.7316,27.6496,27.6578,231600.0
2013-06-14 10:30:00,33.72,33.84,33.72,33.82,195600.0,27.666,27.7645,27.666,27.7481,195600.0
2013-06-14 10:40:00,33.81,33.86,33.79,33.84,289400.0,27.7398,27.7809,27.7234,27.7645,289400.0
2013-06-14 10:50:00,33.84,33.87,33.77,33.79,287300.0,27.7645,27.7891,27.707,27.7234,287300.0
2013-06-14 11:00:00,33.79,33.87,33.75,33.86,163700.0,27.7234,27.7891,27.6906,27.7809,163700.0
2013-06-14 11:10:00,33.87,33.94,33.86,33.89,82800.0,27.7891,27.8465,27.7809,27.8055,82800.0
2013-06-14 11:20:00,33.89,33.96,33.88,33.94,64800.0,27.8055,27.8629,27.7973,27.8465,64800.0
2013-06-14 11:30:00,33.95,33.98,33.91,33.97,42000.0,27.8547,27.8793,27.8219,27.8711,42000.0
2013-06-14 11:40:00,33.97,33.98,33.87,33.89,27700.0,27.8711,27.8793,27.7891,27.8055,27700.0
2013-06-14 11:50:00,33.88,33.93,33.84,33.89,33000.0,27.7973,27.8383,27.7645,27.8055,33000.0
2013-06-14 12:00:00,33.88,33.9,33.84,33.88,38400.0,27.7973,27.8137,27.7645,27.7973,38400.0
2013-06-14 12:10:00,33.87,33.87,33.8,33.84,44600.0,27.7891,27.7891,27.7316,27.7645,44600.0
2013-06-14 12:20:00,33.83,33.89,33.83,33.84,70800.0,27.7563,27.8055,27.7563,27.7645,70800.0
2013-06-14 12:30:00,33.85,33.86,33.78,33.84,58100.0,27.7727,27.7809,27.7152,27.7645,58100.0
2013-06-14 12:40:00,33.84,33.9,33.81,33.9,114600.0,27.7645,27.8137,27.7398,27.8137,114600.0
2013-06-14 12:50:00,33.9,33.93,33.84,33.86,45000.0,27.8137,27.8383,27.7645,27.7809,45000.0
2013-06-14 13:00:00,33.86,33.91,33.84,33.9,57800.0,27.7809,27.8219,27.7645,27.8137,57800.0
2013-06-14 13:10:00,33.89,33.9,33.82,33.83,41700.0,27.8055,27.8137,27.7481,27.7563,41700.0
2013-06-14 13:20:00,33.82,33.84,33.79,33.79,33000.0,27.7481,27.7645,27.7234,27.7234,33000.0
2013-06-14 13:30:00,33.79,33.85,33.79,33.83,66500.0,27.7234,27.7727,27.7234,27.7563,66500.0
2013-06-14 13:40:00,33.83,33.87,33.83,33.85,31900.0,27.7563,27.7891,27.7563,27.7727,31900.0
2013-06-14 13:50:00,33.85,33.86,33.8,33.84,79200.0,27.7727,27.7809,27.7316,27.7645,79200.0
2013-06-14 14:00:00,33.84,33.88,33.83,33.87,77700.0,27.7645,27.7973,27.7563,27.7891,77700.0
2013-06-14 14:10:00,33.88,33.91,33.85,33.91,50600.0,27.7973,27.8219,27.7727,27.8219,50600.0
2013-06-14 14:20:00,33.9,33.96,33.9,33.95,43600.0,27.8137,27.8629,27.8137,27.8547,43600.0
2013-06-14 14:30:00,33.95,33.96,33.88,33.9,89000.0,27.8547,27.8629,27.7973,27.8137,89000.0
2013-06-14 14:40:00,33.91,33.91,33.88,33.88,30800.0,27.8219,27.8219,27.7973,27.7973,30800.0
2013-06-14 14:50:00,33.89,33.9,33.85,33.88,66500.0,27.8055,27.8137,27.7727,27.7973,66500.0
2013-06-14 15:00:00,33.88,33.93,33.88,33.9,56400.0,27.7973,27.8383,27.7973,27.8137,56400.0
2013-06-14 15:10:00,33.9,33.91,33.89,33.91,160500.0,27.8137,27.8219,27.8055,27.8219,160500.0
2013-06-14 15:20:00,33.91,33.93,33.85,33.85,117200.0,27.8219,27.8383,27.7727,27.7727,117200.0
2013-06-14 15:30:00,33.86,33.89,33.82,33.83,92500.0,27.7809,27.8055,27.7481,27.7563,92500.0
2013-06-14 15:40:00,33.83,33.84,33.77,33.79,128500.0,27.7563,27.7645,27.707,27.7234,128500.0
2013-06-14 15:50:00,33.8,33.84,33.75,33.83,509900.0,27.7316,27.7645,27.6906,27.7563,509900.0
2013-06-17 09:30:00,33.96,34.0,33.91,34.0,183800.0,27.8629,27.8957,27.8219,27.8957,183800.0
2013-06-17 09:40:00,34.0,34.19,34.0,34.16,259000.0,27.8957,28.0516,27.8957,28.027,259000.0
2013-06-17 09:50:00,34.16,34.22,34.14,34.16,93800.0,28.027,28.0762,28.0106,28.027,93800.0
2013-06-17 10:00:00,34.16,34.19,34.03,34.03,114200.0,28.027,28.0516,27.9204,27.9204,114200.0
2013-06-17 10:10:00,34.03,34.03,33.91,34.0,103800.0,27.9204,27.9204,27.8219,27.8957,103800.0
2013-06-17 10:20:00,34.01,34.01,33.94,33.98,54900.0,27.9039,27.9039,27.8465,27.8793,54900.0
2013-06-17 10:30:00,33.97,33.98,33.9,33.91,25000.0,27.8711,27.8793,27.8137,27.8219,25000.0
2013-06-17 10:40:00,33.91,33.96,33.91,33.91,74800.0,27.8219,27.8629,27.8219,27.8219,74800.0
2013-06-17 10:50:00,33.92,33.96,33.9,33.94,88500.0,27.8301,27.8629,27.8137,27.8465,88500.0
2013-06-17 11:00:00,33.95,34.01,33.93,34.01,130800.0,27.8547,27.9039,27.8383,27.9039,130800.0
2013-06-17 11:10:00,34.01,34.04,33.99,34.01,61900.0,27.9039,27.9286,27.8875,27.9039,61900.0
2013-06-17 11:20:00,34.02,34.02,33.99,33.99,65300.0,27.9121,27.9121,27.8875,27.8875,65300.0
2013-06-17 11:30:00,33.99,34.0,33.96,34.0,32300.0,27.8875,27.8957,27.8629,27.8957,32300.0
2013-06-17 11:40:00,34.0,34.01,33.96,33.98,38600.0,27.8957,27.9039,27.8629,27.8793,38600.0
2013-06-17 11:50:00,33.98,33.99,33.95,33.97,34700.0,27.8793,27.8875,27.8547,27.8711,34700.0
2013-06-17 12:00:00,33.96,33.98,33.95,33.96,35100.0,27.8629,27.8793,27.8547,27.8629,35100.0
2013-06-17 12:10:00,33.96,33.98,33.93,33.93,57900.0,27.8629,27.8793,27.8383,27.8383,57900.0
2013-06-17 12:20:00,33.94,33.95,33.91,33.93,110600.0,27.8465,27.8547,27.8219,27.8383,110600.0
2013-06-17 12:30:00,33.94,33.95,33.91,33.94,17100.0,27.8465,27.8547,27.8219,27.8465,17100.0
2013-06-17 12:40:00,33.94,33.98,33.94,33.97,34800.0,27.8465,27.8793,27.8465,27.8711,34800.0
2013-06-17 12:50:00,33.97,33.98,33.95,33.98,30300.0,27.8711,27.8793,27.8547,27.8793,30300.0
2013-06-17 13:00:00,33.98,33.99,33.94,33.95,29000.0,27.8793,27.8875,27.8465,27.8547,29000.0
2013-06-17 13:10:00,33.95,33.95,33.93,33.93,37700.0,27.8547,27.8547,27.8383,27.8383,37700.0
2013-06-17 13:20:00,33.93,33.96,33.92,33.95,59800.0,27.8383,27.8629,27.8301,27.8547,59800.0
2013-06-17 13:30:00,33.95,33.97,33.94,33.94,22700.0,27.8547,27.8711,27.8465,27.8465,22700.0
2013-06-17 13:40:00,33.94,33.95,33.92,33.92,43700.0,27.8465,27.8547,27.8301,27.8301,43700.0
2013-06-17 13:50:00,33.92,33.92,33.86,33.88,112900.0,27.8301,27.8301,27.7809,27.7973,112900.0
2013-06-17 14:00:00,33.89,33.95,33.83,33.85,99200.0,27.8055,27.8547,27.7563,27.7727,99200.0
2013-06-17 14:10:00,33.84,33.86,33.77,33.8,102400.0,27.7645,27.7809,27.707,27.7316,102400.0
2013-06-17 14:20:00,33.8,33.81,33.67,33.69,103700.0,27.7316,27.7398,27.625,27.6414,103700.0
2013-06-17 14:30:00,33.69,33.7,33.66,33.7,109200.0,27.6414,27.6496,27.6168,27.6496,109200.0
2013-06-17 14:40:00,33.7,33.76,33.59,33.6,270400.0,27.6496,27.6988,27.5593,27.5676,270400.0
2013-06-17 14:50:00,33.6,33.62,33.55,33.59,105700.0,27.5676,27.584,27.5265,27.5593,105700.0
2013-06-17 15:00:00,33.58,33.66,33.56,33.64,66100.0,27.5511,27.6168,27.5347,27.6004,66100.0
2013-06-17 15:10:00,33.64,33.64,33.57,33.59,122500.0,27.6004,27.6004,27.5429,27.5593,122500.0
2013-06-17 15:20:00,33.6,33.61,33.57,33.6,128000.0,27.5676,27.5758,27.5429,27.5676,128000.0
2013-06-17 15:30:00,33.6,33.7,33.59,33.69,166300.0,27.5676,27.6496,27.5593,27.6414,166300.0
2013-06-17 15:40:00,33.69,33.7,33.63,33.65,147500.0,27.6414,27.6496,27.5922,27.6086,147500.0
2013-06-17 15:50:00,33.64,33.75,33.59,33.73,787100.0,27.6004,27.6906,27.5593,27.6742,787100.0
2013-06-18 09:30:00,33.68,33.8,33.67,33.78,52700.0,27.6332,27.7316,27.625,27.7152,52700.0
2013-06-18 09:40:00,33.75,33.82,33.71,33.81,51200.0,27.6906,27.7481,27.6578,27.7398,51200.0
2013-06-18 09:50:00,33.79,33.91,33.76,33.83,61500.0,27.7234,27.8219,27.6988,27.7563,61500.0
2013-06-18 10:00:00,33.83,33.95,33.83,33.95,78400.0,27.7563,27.8547,27.7563,27.8547,78400.0
2013-06-18 10:10:00,33.94,33.94,33.83,33.91,97500.0,27.8465,27.8465,27.7563,27.8219,97500.0
2013-06-18 10:20:00,33.92,34.0,33.91,33.98,244900.0,27.8301,27.8957,27.8219,27.8793,244900.0
2013-06-18 10:30:00,33.99,34.05,33.98,34.04,44000.0,27.8875,27.9368,27.8793,27.9286,44000.0
2013-06-18 10:40:00,34.04,34.06,33.98,34.02,146300.0,27.9286,27.945,27.8793,27.9121,146300.0
2013-06-18 10:50:00,34.03,34.05,34.0,34.0,36100.0,27.9204,27.9368,27.8957,27.8957,36100.0
2013-06-18 11:00:00,34.01,34.08,34.01,34.05,31800.0,27.9039,27.9614,27.9039,27.9368,31800.0
2013-06-18 11:10:00,34.04,34.04,34.0,34.02,37300.0,27.9286,27.9286,27.8957,27.9121,37300.0
2013-06-18 11:20:00,34.02,34.08,34.01,34.04,32000.0,27.9121,27.9614,27.9039,27.9286,32000.0
2013-06-18 11:30:00,34.05,34.09,34.04,34.07,37800.0,27.9368,27.9696,27.9286,27.9532,37800.0
2013-06-18 11:40:00,34.07,34.07,34.02,34.03,27100.0,27.9532,27.9532,27.9121,27.9204,27100.0
2013-06-18 11:50:00,34.04,34.05,34.02,34.04,38300.0,27.9286,27.9368,27.9121,27.9286,38300.0
2013-06-18 12:00:00,34.05,34.11,34.04,34.09,70200.0,27.9368,27.986,27.9286,27.9696,70200.0
2013-06-18 12:10:00,34.1,34.15,34.1,34.12,71900.0,27.9778,28.0188,27.9778,27.9942,71900.0
2013-06-18 12:20:00,34.12,34.12,34.07,34.09,33800.0,27.9942,27.9942,27.9532,27.9696,33800.0
2013-06-18 12:30:00,34.1,34.13,34.09,34.13,27300.0,27.9778,28.0024,27.9696,28.0024,27300.0
2013-06-18 12:40:00,34.13,34.15,34.11,34.12,108400.0,28.0024,28.0188,27.986,27.9942,108400.0
2013-06-18 12:50:00,34.13,34.15,34.11,34.11,153100.0,28.0024,28.0188,27.986,27.986,153100.0
2013-06-18 13:00:00,34.12,34.19,34.11,34.17,90500.0,27.9942,28.0516,27.986,28.0352,90500.0
2013-06-18 13:10:00,34.17,34.2,34.16,34.2,52400.0,28.0352,28.0598,28.027,28.0598,52400.0
2013-06-18 13:20:00,34.2,34.2,34.18,34.2,86800.0,28.0598,28.0598,28.0434,28.0598,86800.0
2013-06-18 13:30:00,34.2,34.25,34.19,34.23,182300.0,28.0598,28.1009,28.0516,28.0844,182300.0
2013-06-18 13:40:00,34.24,34.26,34.23,34.24,99300.0,28.0926,28.1091,28.0844,28.0926,99300.0
2013-06-18 13:50:00,34.24,34.29,34.24,34.26,79000.0,28.0926,28.1337,28.0926,28.1091,79000.0
2013-06-18 14:00:00,34.27,34.3,34.25,34.29,110300.0,28.1173,28.1419,28.1009,28.1337,110300.0
2013-06-18 14:10:00,34.29,34.3,34.26,34.29,92800.0,28.1337,28.1419,28.1091,28.1337,92800.0
2013-06-18 14:20:00,34.29,34.29,34.24,34.28,40000.0,28.1337,28.1337,28.0926,28.1255,40000.0
2013-06-18 14:30:00,34.28,34.28,34.21,34.21,35200.0,28.1255,28.1255,28.068,28.068,35200.0
2013-06-18 14:40:00,34.21,34.22,34.17,34.2,110800.0,28.068,28.0762,28.0352,28.0598,110800.0
2013-06-18 14:50:00,34.2,34.22,34.2,34.22,54800.0,28.0598,28.0762,28.0598,28.0762,54800.0
2013-06-18 15:00:00,34.22,34.24,34.21,34.21,47500.0,28.0762,28.0926,28.068,28.068,47500.0
2013-06-18 15:10:00,34.21,34.27,34.21,34.26,202200.0,28.068,28.1173,28.068,28.1091,202200.0
2013-06-18 15:20:00,34.25,34.27,34.23,34.26,59400.0,28.1009,28.1173,28.0844,28.1091,59400.0
2013-06-18 15:30:00,34.25,34.26,34.23,34.25,119800.0,28.1009,28.1091,28.0844,28.1009,119800.0
2013-06-18 15:40:00,34.26,34.27,34.21,34.22,146700.0,28.1091,28.1173,28.068,28.0762,146700.0
2013-06-18 15:50:00,34.22,34.3,34.17,34.3,738100.0,28.0762,28.1419,28.0352,28.1419,738100.0
2013-06-19 09:30:00,34.22,34.29,34.09,34.14,128200.0,28.0762,28.1337,27.9696,28.0106,128200.0
2013-06-19 09:40:00,34.14,34.14,34.08,34.08,60200.0,28.0106,28.0106,27.9614,27.9614,60200.0
2013-06-19 09:50:00,34.08,34.08,33.94,33.94,108100.0,27.9614,27.9614,27.8465,27.8465,108100.0
2013-06-19 10:00:00,33.94,33.98,33.9,33.97,67900.0,27.8465,27.8793,27.8137,27.8711,67900.0
2013-06-19 10:10:00,33.97,34.07,33.96,34.03,86700.0,27.8711,27.9532,27.8629,27.9204,86700.0
2013-06-19 10:20:00,34.03,34.04,33.97,33.97,217200.0,27.9204,27.9286,27.8711,27.8711,217200.0
2013-06-19 10:30:00,33.97,34.0,33.96,33.99,109700.0,27.8711,27.8957,27.8629,27.8875,109700.0
2013-06-19 10:40:00,33.99,34.0,33.9,33.92,185400.0,27.8875,27.8957,27.8137,27.8301,185400.0
2013-06-19 10:50:00,33.93,33.93,33.8,33.86,202800.0,27.8383,27.8383,27.7316,27.7809,202800.0
2013-06-19 11:00:00,33.85,33.94,33.85,33.92,200800.0,27.7727,27.8465,27.7727,27.8301,200800.0
2013-06-19 11:10:00,33.92,33.93,33.82,33.83,154400.0,27.8301,27.8383,27.7481,27.7563,154400.0
2013-06-19 11:20:00,33.82,33.83,33.76,33.8,124900.0,27.7481,27.7563,27.6988,27.7316,124900.0
2013-06-19 11:30:00,33.8,33.87,33.79,33.86,130900.0,27.7316,27.7891,27.7234,27.7809,130900.0
2013-06-19 11:40:00,33.86,33.93,33.85,33.93,64200.0,27.7809,27.8383,27.7727,27.8383,64200.0
2013-06-19 11:50:00,33.92,33.94,33.9,33.91,91200.0,27.8301,27.8465,27.8137,27.8219,91200.0
2013-06-19 12:00:00,33.9,33.94,33.9,33.93,81900.0,27.8137,27.8465,27.8137,27.8383,81900.0
2013-06-19 12:10:00,33.92,33.95,33.91,33.93,49800.0,27.8301,27.8547,27.8219,27.8383,49800.0
2013-06-19 12:20:00,33.93,34.0,33.92,33.97,93800.0,27.8383,27.8957,27.8301,27.8711,93800.0
2013-06-19 12:30:00,33.97,33.98,33.95,33.95,46700.0,27.8711,27.8793,27.8547,27.8547,46700.0
2013-06-19 12:40:00,33.95,34.0,33.95,33.99,39700.0,27.8547,27.8957,27.8547,27.8875,39700.0
2013-06-19 12:50:00,33.99,34.01,33.97,33.97,28300.0,27.8875,27.9039,27.8711,27.8711,28300.0
2013-06-19 13:00:00,33.97,34.0,33.95,33.98,29200.0,27.8711,27.8957,27.8547,27.8793,29200.0
2013-06-19 13:10:00,33.99,34.0,33.95,33.96,62600.0,27.8875,27.8957,27.8547,27.8629,62600.0
2013-06-19 13:20:00,33.96,33.96,33.88,33.88,113400.0,27.8629,27.8629,27.7973,27.7973,113400.0
2013-06-19 13:30:00,33.89,33.89,33.86,33.88,46700.0,27.8055,27.8055,27.7809,27.7973,46700.0
2013-06-19 13:40:00,33.87,33.88,33.85,33.88,56300.0,27.7891,27.7973,27.7727,27.7973,56300.0
2013-06-19 13:50:00,33.88,33.95,33.87,33.95,105900.0,27.7973,27.8547,27.7891,27.8547,105900.0
2013-06-19 14:00:00,33.96,34.01,33.86,33.94,199300.0,27.8629,27.9039,27.7809,27.8465,199300.0
2013-06-19 14:10:00,33.94,33.99,33.9,33.95,129700.0,27.8465,27.8875,27.8137,27.8547,129700.0
2013-06-19 14:20:00,33.96,33.97,33.85,33.9,93400.0,27.8629,27.8711,27.7727,27.8137,93400.0
2013-06-19 14:30:00,33.89,33.94,33.8,33.87,187200.0,27.8055,27.8465,27.7316,27.7891,187200.0
2013-06-19 14:40:00,33.86,33.94,33.77,33.8,117100.0,27.7809,27.8465,27.707,27.7316,117100.0
2013-06-19 14:50:00,33.8,33.81,33.75,33.77,303100.0,27.7316,27.7398,27.6906,27.707,303100.0
2013-06-19 15:00:00,33.76,33.82,33.75,33.81,176400.0,27.6988,27.7481,27.6906,27.7398,176400.0
2013-06-19 15:10:00,33.81,33.84,33.78,33.79,154400.0,27.7398,27.7645,27.7152,27.7234,154400.0
2013-06-19 15:20:00,33.79,33.88,33.77,33.87,146600.0,27.7234,27.7973,27.707,27.7891,146600.0
2013-06-19 15:30:00,33.87,33.89,33.79,33.8,210400.0,27.7891,27.8055,27.7234,27.7316,210400.0
2013-06-19 15:40:00,33.8,33.8,33.75,33.75,236600.0,27.7316,27.7316,27.6906,27.6906,236600.0
2013-06-19 15:50:00,33.75,33.82,33.65,33.82,922400.0,27.6906,27.7481,27.6086,27.7481,922400.0
2013-06-20 09:30:00,33.5,33.52,33.32,33.46,124500.0,27.4855,27.5019,27.3378,27.4527,124500.0
2013-06-20 09:40:00,33.45,33.58,33.38,33.57,105300.0,27.4445,27.5511,27.3871,27.5429,105300.0
2013-06-20 09:50:00,33.56,33.56,33.47,33.49,110100.0,27.5347,27.5347,27.4609,27.4773,110100.0
2013-06-20 10:00:00,33.51,33.63,33.51,33.58,189300.0,27.4937,27.5922,27.4937,27.5511,189300.0
2013-06-20 10:10:00,33.57,33.57,33.4,33.45,112000.0,27.5429,27.5429,27.4035,27.4445,112000.0
2013-06-20 10:20:00,33.44,33.53,33.42,33.5,142200.0,27.4363,27.5101,27.4199,27.4855,142200.0
2013-06-20 10:30:00,33.5,33.52,33.4,33.4,230100.0,27.4855,27.5019,27.4035,27.4035,230100.0
2013-06-20 10:40:00,33.4,33.46,33.39,33.44,98100.0,27.4035,27.4527,27.3953,27.4363,98100.0
2013-06-20 10:50:00,33.43,33.46,33.35,33.35,60300.0,27.4281,27.4527,27.3624,27.3624,60300.0
2013-06-20 11:00:00,33.35,33.36,33.3,33.3,123800.0,27.3624,27.3706,27.3214,27.3214,123800.0
2013-06-20 11:10:00,33.3,33.49,33.28,33.48,296600.0,27.3214,27.4773,27.305,27.4691,296600.0
2013-06-20 11:20:00,33.48,33.51,33.44,33.5,159600.0,27.4691,27.4937,27.4363,27.4855,159600.0
2013-06-20 11:30:00,33.49,33.53,33.41,33.5,141200.0,27.4773,27.5101,27.4117,27.4855,141200.0
2013-06-20 11:40:00,33.5,33.53,33.49,33.51,78900.0,27.4855,27.5101,27.4773,27.4937,78900.0
2013-06-20 11:50:00,33.52,33.52,33.49,33.5,48600.0,27.5019,27.5019,27.4773,27.4855,48600.0
2013-06-20 12:00:00,33.51,33.55,33.49,33.52,47600.0,27.4937,27.5265,27.4773,27.5019,47600.0
2013-06-20 12:10:00,33.53,33.57,33.52,33.54,59800.0,27.5101,27.5429,27.5019,27.5183,59800.0
2013-06-20 12:20:00,33.55,33.57,33.52,33.55,45700.0,27.5265,27.5429,27.5019,27.5265,45700.0
2013-06-20 12:30:00,33.55,33.59,33.54,33.58,57400.0,27.5265,27.5593,27.5183,27.5511,57400.0
2013-06-20 12:40:00,33.57,33.58,33.52,33.54,35700.0,27.5429,27.5511,27.5019,27.5183,35700.0
2013-06-20 12:50:00,33.54,33.56,33.5,33.5,73300.0,27.5183,27.5347,27.4855,27.4855,73300.0
2013-06-20 13:00:00,33.5,33.53,33.49,33.51,92100.0,27.4855,27.5101,27.4773,27.4937,92100.0
2013-06-20 13:10:00,33.51,33.52,33.38,33.39,50100.0,27.4937,27.5019,27.3871,27.3953,50100.0
2013-06-20 13:20:00,33.39,33.39,33.34,33.37,41700.0,27.3953,27.3953,27.3542,27.3788,41700.0
2013-06-20 13:30:00,33.36,33.37,33.32,33.33,39900.0,27.3706,27.3788,27.3378,27.346,39900.0
2013-06-20 13:40:00,33.32,33.37,33.31,33.36,46800.0,27.3378,27.3788,27.3296,27.3706,46800.0
2013-06-20 13:50:00,33.35,33.38,33.33,33.37,62300.0,27.3624,27.3871,27.346,27.3788,62300.0
2013-06-20 14:00:00,33.38,33.41,33.34,33.34,50700.0,27.3871,27.4117,27.3542,27.3542,50700.0
2013-06-20 14:10:00,33.33,33.37,33.3,33.35,106800.0,27.346,27.3788,27.3214,27.3624,106800.0
2013-06-20 14:20:00,33.36,33.49,33.35,33.46,346000.0,27.3706,27.4773,27.3624,27.4527,346000.0
2013-06-20 14:30:00,33.46,33.48,33.37,33.38,84600.0,27.4527,27.4691,27.3788,27.3871,84600.0
2013-06-20 14:40:00,33.37,33.49,33.37,33.48,135300.0,27.3788,27.4773,27.3788,27.4691,135300.0
2013-06-20 14:50:00,33.48,33.54,33.41,33.41,272600.0,27.4691,27.5183,27.4117,27.4117,272600.0
2013-06-20 15:00:00,33.41,33.41,33.35,33.39,148500.0,27.4117,27.4117,27.3624,27.3953,148500.0
2013-06-20 15:10:00,33.39,33.39,33.3,33.31,101100.0,27.3953,27.3953,27.3214,27.3296,101100.0
2013-06-20 15:20:00,33.3,33.34,33.27,33.34,99800.0,27.3214,27.3542,27.2968,27.3542,99800.0
2013-06-20 15:30:00,33.34,33.36,33.31,33.34,219500.0,27.3542,27.3706,27.3296,27.3542,219500.0
2013-06-20 15:40:00,33.34,33.35,33.27,33.29,205700.0,27.3542,27.3624,27.2968,27.3132,205700.0
2013-06-20 15:50:00,33.28,33.44,33.27,33.44,664300.0,27.305,27.4363,27.2968,27.4363,664300.0
2013-06-21 09:30:00,33.49,33.67,33.48,33.64,679100.0,27.4773,27.625,27.4691,27.6004,679100.0
2013-06-21 09:40:00,33.64,33.78,33.63,33.72,194700.0,27.6004,27.7152,27.5922,27.666,194700.0
2013-06-21 09:50:00,33.71,33.75,33.68,33.69,138200.0,27.6578,27.6906,27.6332,27.6414,138200.0
2013-06-21 10:00:00,33.69,33.73,33.67,33.7,136600.0,27.6414,27.6742,27.625,27.6496,136600.0
2013-06-21 10:10:00,33.7,33.71,33.59,33.61,127700.0,27.6496,27.6578,27.5593,27.5758,127700.0
2013-06-21 10:20:00,33.6,33.6,33.43,33.44,124000.0,27.5676,27.5676,27.4281,27.4363,124000.0
2013-06-21 10:30:00,33.44,33.48,33.42,33.48,158900.0,27.4363,27.4691,27.4199,27.4691,158900.0
2013-06-21 10:40:00,33.47,33.51,33.43,33.48,203200.0,27.4609,27.4937,27.4281,27.4691,203200.0
2013-06-21 10:50:00,33.48,33.53,33.46,33.47,167400.0,27.4691,27.5101,27.4527,27.4609,167400.0
2013-06-21 11:00:00,33.47,33.49,33.41,33.45,191900.0,27.4609,27.4773,27.4117,27.4445,191900.0
2013-06-21 11:10:00,33.46,33.48,33.41,33.42,107500.0,27.4527,27.4691,27.4117,27.4199,107500.0
2013-06-21 11:20:00,33.42,33.42,33.2,33.21,114600.0,27.4199,27.4199,27.2394,27.2476,114600.0
2013-06-21 11:30:00,33.2,33.23,33.15,33.16,110800.0,27.2394,27.264,27.1983,27.2065,110800.0
2013-06-21 11:40:00,33.15,33.24,33.14,33.22,122200.0,27.1983,27.2722,27.1901,27.2558,122200.0
2013-06-21 11:50:00,33.22,33.23,33.18,33.19,104500.0,27.2558,27.264,27.223,27.2312,104500.0
2013-06-21 12:00:00,33.19,33.23,33.18,33.2,140000.0,27.2312,27.264,27.223,27.2394,140000.0
2013-06-21 12:10:00,33.21,33.23,33.2,33.2,100200.0,27.2476,27.264,27.2394,27.2394,100200.0
2013-06-21 12:20:00,33.2,33.2,33.18,33.19,77000.0,27.2394,27.2394,27.223,27.2312,77000.0
2013-06-21 12:30:00,33.2,33.2,33.16,33.19,101800.0,27.2394,27.2394,27.2065,27.2312,101800.0
2013-06-21 12:40:00,33.18,33.39,33.18,33.35,140800.0,27.223,27.3953,27.223,27.3624,140800.0
2013-06-21 12:50:00,33.35,33.43,33.33,33.43,90700.0,27.3624,27.4281,27.346,27.4281,90700.0
2013-06-21 13:00:00,33.43,33.45,33.36,33.45,78700.0,27.4281,27.4445,27.3706,27.4445,78700.0
2013-06-21 13:10:00,33.45,33.5,33.41,33.42,77300.0,27.4445,27.4855,27.4117,27.4199,77300.0
2013-06-21 13:20:00,33.42,33.42,33.32,33.36,106800.0,27.4199,27.4199,27.3378,27.3706,106800.0
2013-06-21 13:30:00,33.36,33.44,33.34,33.36,92100.0,27.3706,27.4363,27.3542,27.3706,92100.0
2013-06-21 13:40:00,33.35,33.36,33.31,33.33,127800.0,27.3624,27.3706,27.3296,27.346,127800.0
2013-06-21 13:50:00,33.33,33.34,33.3,33.34,131400.0,27.346,27.3542,27.3214,27.3542,131400.0
2013-06-21 14:00:00,33.33,33.35,33.25,33.27,124300.0,27.346,27.3624,27.2804,27.2968,124300.0
2013-06-21 14:10:00,33.27,33.32,33.25,33.32,106600.0,27.2968,27.3378,27.2804,27.3378,106600.0
2013-06-21 14:20:00,33.32,33.34,33.22,33.33,128300.0,27.3378,27.3542,27.2558,27.346,128300.0
2013-06-21 14:30:00,33.33,33.34,33.26,33.27,153700.0,27.346,27.3542,27.2886,27.2968,153700.0
2013-06-21 14:40:00,33.27,33.29,33.24,33.26,225500.0,27.2968,27.3132,27.2722,27.2886,225500.0
2013-06-21 14:50:00,33.26,33.28,33.23,33.27,233000.0,27.2886,27.305,27.264,27.2968,233000.0
2013-06-21 15:00:00,33.27,33.39,33.26,33.35,210900.0,27.2968,27.3953,27.2886,27.3624,210900.0
2013-06-21 15:10:00,33.36,33.38,33.32,33.34,234800.0,27.3706,27.3871,27.3378,27.3542,234800.0
2013-06-21 15:20:00,33.33,33.36,33.3,33.34,292000.0,27.346,27.3706,27.3214,27.3542,292000.0
2013-06-21 15:30:00,33.34,33.5,33.31,33.45,287700.0,27.3542,27.4855,27.3296,27.4445,287700.0
2013-06-21 15:40:00,33.45,33.45,33.32,33.41,284100.0,27.4445,27.4445,27.3378,27.4117,284100.0
2013-06-21 15:50:00,33.4,33.43,33.31,33.42,769100.0,27.4035,27.4281,27.3296,27.4199,769100.0
2013-06-24 09:30:00,33.06,33.08,32.96,33.02,210900.0,27.1245,27.1409,27.0425,27.0917,210900.0
2013-06-24 09:40:00,33.02,33.12,33.0,33.09,108200.0,27.0917,27.1737,27.0753,27.1491,108200.0
2013-06-24 09:50:00,33.08,33.14,33.06,33.1,227200.0,27.1409,27.1901,27.1245,27.1573,227200.0
2013-06-24 10:00:00,33.1,33.13,33.02,33.02,285400.0,27.1573,27.1819,27.0917,27.0917,285400.0
2013-06-24 10:10:00,33.03,33.13,33.02,33.13,127000.0,27.0999,27.1819,27.0917,27.1819,127000.0
2013-06-24 10:20:00,33.13,33.18,33.09,33.14,136700.0,27.1819,27.223,27.1491,27.1901,136700.0
2013-06-24 10:30:00,33.14,33.14,32.93,32.95,1284400.0,27.1901,27.1901,27.0178,27.0343,1284400.0
2013-06-24 10:40:00,32.94,33.02,32.94,32.94,623800.0,27.026,27.0917,27.026,27.026,623800.0
2013-06-24 10:50:00,32.95,32.96,32.76,32.77,240500.0,27.0343,27.0425,26.8784,26.8866,240500.0
2013-06-24 11:00:00,32.77,32.8,32.68,32.68,192100.0,26.8866,26.9112,26.8127,26.8127,192100.0
2013-06-24 11:10:00,32.67,32.68,32.54,32.55,146000.0,26.8045,26.8127,26.6979,26.7061,146000.0
2013-06-24 11:20:00,32.55,32.55,32.5,32.52,182900.0,26.7061,26.7061,26.665,26.6815,182900.0
2013-06-24 11:30:00,32.53,32.75,32.52,32.74,169100.0,26.6897,26.8702,26.6815,26.862,169100.0
2013-06-24 11:40:00,32.74,32.92,32.74,32.89,194300.0,26.862,27.0096,26.862,26.985,194300.0
2013-06-24 11:50:00,32.88,32.94,32.85,32.93,198100.0,26.9768,27.026,26.9522,27.0178,198100.0
2013-06-24 12:00:00,32.92,32.99,32.86,32.88,323900.0,27.0096,27.0671,26.9604,26.9768,323900.0
2013-06-24 12:10:00,32.89,32.97,32.87,32.95,219100.0,26.985,27.0507,26.9686,27.0343,219100.0
2013-06-24 12:20:00,32.95,32.97,32.91,32.92,157600.0,27.0343,27.0507,27.0014,27.0096,157600.0
2013-06-24 12:30:00,32.93,32.99,32.87,32.88,112600.0,27.0178,27.0671,26.9686,26.9768,112600.0
2013-06-24 12:40:00,32.88,32.91,32.86,32.87,119200.0,26.9768,27.0014,26.9604,26.9686,119200.0
2013-06-24 12:50:00,32.86,32.91,32.84,32.9,92500.0,26.9604,27.0014,26.944,26.9932,92500.0
2013-06-24 13:00:00,32.89,32.9,32.82,32.84,49200.0,26.985,26.9932,26.9276,26.944,49200.0
2013-06-24 13:10:00,32.84,32.93,32.83,32.92,146700.0,26.944,27.0178,26.9358,27.0096,146700.0
2013-06-24 13:20:00,32.92,32.94,32.9,32.92,152800.0,27.0096,27.026,26.9932,27.0096,152800.0
2013-06-24 13:30:00,32.92,32.96,32.89,32.94,243500.0,27.0096,27.0425,26.985,27.026,243500.0
2013-06-24 13:40:00,32.95,33.01,32.95,32.99,275400.0,27.0343,27.0835,27.0343,27.0671,275400.0
2013-06-24 13:50:00,33.0,33.0,32.95,33.0,274600.0,27.0753,27.0753,27.0343,27.0753,274600.0
2013-06-24 14:00:00,33.0,33.13,32.96,33.12,217200.0,27.0753,27.1819,27.0425,27.1737,217200.0
2013-06-24 14:10:00,33.12,33.16,33.09,33.15,88700.0,27.1737,27.2065,27.1491,27.1983,88700.0
2013-06-24 14:20:00,33.15,33.36,33.15,33.36,336800.0,27.1983,27.3706,27.1983,27.3706,336800.0
2013-06-24 14:30:00,33.36,33.41,33.33,33.38,167200.0,27.3706,27.4117,27.346,27.3871,167200.0
2013-06-24 14:40:00,33.38,33.38,33.23,33.24,228600.0,27.3871,27.3871,27.264,27.2722,228600.0
2013-06-24 14:50:00,33.24,33.29,33.22,33.27,229300.0,27.2722,27.3132,27.2558,27.2968,229300.0
2013-06-24 15:00:00,33.27,33.39,33.26,33.35,135300.0,27.2968,27.3953,27.2886,27.3624,135300.0
2013-06-24 15:10:00,33.35,33.36,33.2,33.22,157000.0,27.3624,27.3706,27.2394,27.2558,157000.0
2013-06-24 15:20:00,33.22,33.28,33.21,33.25,120800.0,27.2558,27.305,27.2476,27.2804,120800.0
2013-06-24 15:30:00,33.25,33.38,33.24,33.38,381400.0,27.2804,27.3871,27.2722,27.3871,381400.0
2013-06-24 15:40:00,33.37,33.38,33.15,33.17,177100.0,27.3788,27.3871,27.1983,27.2148,177100.0
2013-06-24 15:50:00,33.17,33.24,33.12,33.18,527600.0,27.2148,27.2722,27.1737,27.223,527600.0
2013-06-25 09:30:00,34.17,34.44,33.87,34.11,669200.0,28.0352,28.2567,27.7891,27.986,669200.0
2013-06-25 09:40:00,34.13,34.24,33.9,33.92,260700.0,28.0024,28.0926,27.8137,27.8301,260700.0
2013-06-25 09:50:00,33.92,33.93,33.64,33.83,332300.0,27.8301,27.8383,27.6004,27.7563,332300.0
2013-06-25 10:00:00,33.81,33.86,33.55,33.65,508000.0,27.7398,27.7809,27.5265,27.6086,508000.0
2013-06-25 10:10:00,33.64,34.0,33.6,33.88,595300.0,27.6004,27.8957,27.5676,27.7973,595300.0
2013-06-25 10:20:00,33.88,34.04,33.88,33.99,432500.0,27.7973,27.9286,27.7973,27.8875,432500.0
2013-06-25 10:30:00,34.0,34.3,34.0,34.28,481300.0,27.8957,28.1419,27.8957,28.1255,481300.0
2013-06-25 10:40:00,34.28,34.38,34.2,34.37,214500.0,28.1255,28.2075,28.0598,28.1993,214500.0
2013-06-25 10:50:00,34.37,34.4,34.27,34.34,226100.0,28.1993,28.2239,28.1173,28.1747,226100.0
2013-06-25 11:00:00,34.33,34.38,34.25,34.35,287700.0,28.1665,28.2075,28.1009,28.1829,287700.0
2013-06-25 11:10:00,34.34,34.48,34.3,34.45,221300.0,28.1747,28.2896,28.1419,28.2649,221300.0
2013-06-25 11:20:00,34.45,34.7,34.45,34.54,441600.0,28.2649,28.4701,28.2649,28.3388,441600.0
2013-06-25 11:30:00,34.55,34.65,34.52,34.63,261600.0,28.347,28.429,28.3224,28.4126,261600.0
2013-06-25 11:40:00,34.63,34.69,34.57,34.68,143700.0,28.4126,28.4619,28.3634,28.4537,143700.0
2013-06-25 11:50:00,34.67,34.74,34.58,34.6,90900.0,28.4454,28.5029,28.3716,28.388,90900.0
2013-06-25 12:00:00,34.61,34.78,34.52,34.77,212800.0,28.3962,28.5357,28.3224,28.5275,212800.0
2013-06-25 12:10:00,34.77,34.8,34.57,34.59,153200.0,28.5275,28.5521,28.3634,28.3798,153200.0
2013-06-25 12:20:00,34.59,34.6,34.47,34.58,198700.0,28.3798,28.388,28.2814,28.3716,198700.0
2013-06-25 12:30:00,34.57,34.68,34.54,34.64,154300.0,28.3634,28.4537,28.3388,28.4208,154300.0
2013-06-25 12:40:00,34.63,34.77,34.63,34.76,129300.0,28.4126,28.5275,28.4126,28.5193,129300.0
2013-06-25 12:50:00,34.76,34.89,34.73,34.84,208400.0,28.5193,28.6259,28.4947,28.5849,208400.0
2013-06-25 13:00:00,34.85,34.86,34.64,34.67,116000.0,28.5931,28.6013,28.4208,28.4454,116000.0
2013-06-25 13:10:00,34.67,34.78,34.64,34.76,175300.0,28.4454,28.5357,28.4208,28.5193,175300.0
2013-06-25 13:20:00,34.76,34.79,34.68,34.69,119400.0,28.5193,28.5439,28.4537,28.4619,119400.0
2013-06-25 13:30:00,34.69,34.74,34.58,34.6,171400.0,28.4619,28.5029,28.3716,28.388,171400.0
2013-06-25 13:40:00,34.61,34.65,34.56,34.64,605900.0,28.3962,28.429,28.3552,28.4208,605900.0
2013-06-25 13:50:00,34.64,34.65,34.59,34.64,49300.0,28.4208,28.429,28.3798,28.4208,49300.0
2013-06-25 14:00:00,34.63,34.8,34.62,34.73,166100.0,28.4126,28.5521,28.4044,28.4947,166100.0
2013-06-25 14:10:00,34.72,34.73,34.6,34.66,96900.0,28.4865,28.4947,28.388,28.4372,96900.0
2013-06-25 14:20:00,34.66,34.68,34.59,34.63,87000.0,28.4372,28.4537,28.3798,28.4126,87000.0
2013-06-25 14:30:00,34.62,34.75,34.59,34.65,135200.0,28.4044,28.5111,28.3798,28.429,135200.0
2013-06-25 14:40:00,34.65,34.72,34.64,34.72,75000.0,28.429,28.4865,28.4208,28.4865,75000.0
2013-06-25 14:50:00,34.72,34.78,34.68,34.78,131000.0,28.4865,28.5357,28.4537,28.5357,131000.0
2013-06-25 15:00:00,34.77,34.87,34.73,34.81,134100.0,28.5275,28.6095,28.4947,28.5603,134100.0
2013-06-25 15:10:00,34.8,34.95,34.79,34.93,255100.0,28.5521,28.6752,28.5439,28.6588,255100.0
2013-06-25 15:20:00,34.93,34.94,34.8,34.94,179800.0,28.6588,28.667,28.5521,28.667,179800.0
2013-06-25 15:30:00,34.94,34.98,34.88,34.9,273200.0,28.667,28.6998,28.6177,28.6342,273200.0
2013-06-25 15:40:00,34.9,34.9,34.77,34.77,341500.0,28.6342,28.6342,28.5275,28.5275,341500.0
2013-06-25 15:50:00,34.77,34.89,34.75,34.88,842500.0,28.5275,28.6259,28.5111,28.6177,842500.0
2013-06-26 09:30:00,34.85,34.92,34.71,34.75,233800.0,28.5931,28.6506,28.4783,28.5111,233800.0
2013-06-26 09:40:00,34.75,34.79,34.57,34.79,133100.0,28.5111,28.5439,28.3634,28.5439,133100.0
2013-06-26 09:50:00,34.8,34.92,34.8,34.9,108200.0,28.5521,28.6506,28.5521,28.6342,108200.0
2013-06-26 10:00:00,34.9,34.93,34.83,34.88,105000.0,28.6342,28.6588,28.5767,28.6177,105000.0
2013-06-26 10:10:00,34.87,34.88,34.79,34.87,97100.0,28.6095,28.6177,28.5439,28.6095,97100.0
2013-06-26 10:20:00,34.87,34.93,34.83,34.83,114700.0,28.6095,28.6588,28.5767,28.5767,114700.0
2013-06-26 10:30:00,34.83,34.86,34.79,34.84,176000.0,28.5767,28.6013,28.5439,28.5849,176000.0
2013-06-26 10:40:00,34.83,34.87,34.82,34.86,92200.0,28.5767,28.6095,28.5685,28.6013,92200.0
2013-06-26 10:50:00,34.86,34.93,34.86,34.92,101800.0,28.6013,28.6588,28.6013,28.6506,101800.0
2013-06-26 11:00:00,34.92,34.97,34.92,34.94,153000.0,28.6506,28.6916,28.6506,28.667,153000.0
2013-06-26 11:10:00,34.93,34.93,34.8,34.81,155800.0,28.6588,28.6588,28.5521,28.5603,155800.0
2013-06-26 11:20:00,34.81,34.81,34.69,34.72,92600.0,28.5603,28.5603,28.4619,28.4865,92600.0
2013-06-26 11:30:00,34.72,34.81,34.71,34.78,58000.0,28.4865,28.5603,28.4783,28.5357,58000.0
2013-06-26 11:40:00,34.77,34.8,34.76,34.77,37600.0,28.5275,28.5521,28.5193,28.5275,37600.0
2013-06-26 11:50:00,34.77,34.8,34.76,34.76,37700.0,28.5275,28.5521,28.5193,28.5193,37700.0
2013-06-26 12:00:00,34.76,34.84,34.76,34.76,64900.0,28.5193,28.5849,28.5193,28.5193,64900.0
2013-06-26 12:10:00,34.76,34.8,34.72,34.72,45500.0,28.5193,28.5521,28.4865,28.4865,45500.0
2013-06-26 12:20:00,34.72,34.78,34.59,34.77,177900.0,28.4865,28.5357,28.3798,28.5275,177900.0
2013-06-26 12:30:00,34.77,34.79,34.74,34.78,51600.0,28.5275,28.5439,28.5029,28.5357,51600.0
2013-06-26 12:40:00,34.79,34.81,34.75,34.81,153700.0,28.5439,28.5603,28.5111,28.5603,153700.0
2013-06-26 12:50:00,34.82,34.84,34.82,34.83,39000.0,28.5685,28.5849,28.5685,28.5767,39000.0
2013-06-26 13:00:00,34.83,34.89,34.83,34.87,70900.0,28.5767,28.6259,28.5767,28.6095,70900.0
2013-06-26 13:10:00,34.87,34.92,34.87,34.91,35300.0,28.6095,28.6506,28.6095,28.6424,35300.0
2013-06-26 13:20:00,34.91,34.98,34.91,34.97,42100.0,28.6424,28.6998,28.6424,28.6916,42100.0
2013-06-26 13:30:00,34.98,35.05,34.96,35.0,93700.0,28.6998,28.7572,28.6834,28.7162,93700.0
2013-06-26 13:40:00,35.0,35.01,34.89,34.91,67200.0,28.7162,28.7244,28.6259,28.6424,67200.0
2013-06-26 13:50:00,34.91,34.93,34.88,34.89,43600.0,28.6424,28.6588,28.6177,28.6259,43600.0
2013-06-26 14:00:00,34.89,34.94,34.84,34.86,61600.0,28.6259,28.667,28.5849,28.6013,61600.0
2013-06-26 14:10:00,34.86,34.91,34.84,34.88,49200.0,28.6013,28.6424,28.5849,28.6177,49200.0
2013-06-26 14:20:00,34.88,34.94,34.88,34.92,47400.0,28.6177,28.667,28.6177,28.6506,47400.0
2013-06-26 14:30:00,34.93,34.94,34.84,34.86,58700.0,28.6588,28.667,28.5849,28.6013,58700.0
2013-06-26 14:40:00,34.85,34.86,34.79,34.82,78200.0,28.5931,28.6013,28.5439,28.5685,78200.0
2013-06-26 14:50:00,34.81,34.85,34.8,34.82,87100.0,28.5603,28.5931,28.5521,28.5685,87100.0
2013-06-26 15:00:00,34.82,34.86,34.81,34.81,107900.0,28.5685,28.6013,28.5603,28.5603,107900.0
2013-06-26 15:10:00,34.81,34.85,34.81,34.84,116300.0,28.5603,28.5931,28.5603,28.5849,116300.0
2013-06-26 15:20:00,34.84,34.88,34.83,34.88,138500.0,28.5849,28.6177,28.5767,28.6177,138500.0
2013-06-26 15:30:00,34.88,34.9,34.87,34.89,245800.0,28.6177,28.6342,28.6095,28.6259,245800.0
2013-06-26 15:40:00,34.88,34.89,34.75,34.8,237300.0,28.6177,28.6259,28.5111,28.5521,237300.0
2013-06-26 15:50:00,34.79,34.8,34.77,34.79,392900.0,28.5439,28.5521,28.5275,28.5439,392900.0
2013-06-27 09:30:00,34.49,34.59,34.42,34.47,385500.0,28.2978,28.3798,28.2403,28.2814,385500.0
2013-06-27 09:40:00,34.47,34.66,34.47,34.65,167600.0,28.2814,28.4372,28.2814,28.429,167600.0
2013-06-27 09:50:00,34.64,34.71,34.58,34.59,208300.0,28.4208,28.4783,28.3716,28.3798,208300.0
2013-06-27 10:00:00,34.59,34.62,34.51,34.52,344700.0,28.3798,28.4044,28.3142,28.3224,344700.0
2013-06-27 10:10:00,34.52,34.62,34.52,34.58,136100.0,28.3224,28.4044,28.3224,28.3716,136100.0
2013-06-27 10:20:00,34.58,34.68,34.58,34.67,98600.0,28.3716,28.4537,28.3716,28.4454,98600.0
2013-06-27 10:30:00,34.68,34.76,34.68,34.72,95300.0,28.4537,28.5193,28.4537,28.4865,95300.0
2013-06-27 10:40:00,34.72,34.74,34.69,34.72,208700.0,28.4865,28.5029,28.4619,28.4865,208700.0
2013-06-27 10:50:00,34.72,34.77,34.67,34.68,120000.0,28.4865,28.5275,28.4454,28.4537,120000.0
2013-06-27 11:00:00,34.67,34.68,34.54,34.54,102900.0,28.4454,28.4537,28.3388,28.3388,102900.0
2013-06-27 11:10:00,34.55,34.56,34.49,34.52,86100.0,28.347,28.3552,28.2978,28.3224,86100.0
2013-06-27 11:20:00,34.51,34.58,34.51,34.52,91600.0,28.3142,28.3716,28.3142,28.3224,91600.0
2013-06-27 11:30:00,34.52,34.54,34.47,34.47,87200.0,28.3224,28.3388,28.2814,28.2814,87200.0
2013-06-27 11:40:00,34.48,34.48,34.4,34.41,90800.0,28.2896,28.2896,28.2239,28.2321,90800.0
2013-06-27 11:50:00,34.4,34.42,34.34,34.34,112700.0,28.2239,28.2403,28.1747,28.1747,112700.0
2013-06-27 12:00:00,34.34,34.36,34.3,34.33,114400.0,28.1747,28.1911,28.1419,28.1665,114400.0
2013-06-27 12:10:00,34.32,34.38,34.32,34.38,43900.0,28.1583,28.2075,28.1583,28.2075,43900.0
2013-06-27 12:20:00,34.38,34.39,34.33,34.33,46100.0,28.2075,28.2157,28.1665,28.1665,46100.0
2013-06-27 12:30:00,34.33,34.33,34.31,34.32,23800.0,28.1665,28.1665,28.1501,28.1583,23800.0
2013-06-27 12:40:00,34.32,34.37,34.31,34.34,36100.0,28.1583,28.1993,28.1501,28.1747,36100.0
2013-06-27 12:50:00,34.34,34.43,34.33,34.42,36400.0,28.1747,28.2485,28.1665,28.2403,36400.0
2013-06-27 13:00:00,34.41,34.53,34.4,34.52,56800.0,28.2321,28.3306,28.2239,28.3224,56800.0
2013-06-27 13:10:00,34.52,34.58,34.5,34.57,53800.0,28.3224,28.3716,28.306,28.3634,53800.0
2013-06-27 13:20:00,34.56,34.57,34.53,34.53,34700.0,28.3552,28.3634,28.3306,28.3306,34700.0
2013-06-27 13:30:00,34.54,34.58,34.52,34.52,52800.0,28.3388,28.3716,28.3224,28.3224,52800.0
2013-06-27 13:40:00,34.52,34.56,34.5,34.55,44400.0,28.3224,28.3552,28.306,28.347,44400.0
2013-06-27 13:50:00,34.56,34.57,34.45,34.45,33900.0,28.3552,28.3634,28.2649,28.2649,33900.0
2013-06-27 14:00:00,34.45,34.52,34.43,34.45,78500.0,28.2649,28.3224,28.2485,28.2649,78500.0
2013-06-27 14:10:00,34.45,34.49,34.42,34.48,44300.0,28.2649,28.2978,28.2403,28.2896,44300.0
2013-06-27 14:20:00,34.48,34.5,34.44,34.5,58700.0,28.2896,28.306,28.2567,28.306,58700.0
2013-06-27 14:30:00,34.5,34.53,34.46,34.46,97300.0,28.306,28.3306,28.2732,28.2732,97300.0
2013-06-27 14:40:00,34.47,34.47,34.39,34.4,87400.0,28.2814,28.2814,28.2157,28.2239,87400.0
2013-06-27 14:50:00,34.39,34.41,34.37,34.38,72600.0,28.2157,28.2321,28.1993,28.2075,72600.0
2013-06-27 15:00:00,34.38,34.4,34.32,34.32,112200.0,28.2075,28.2239,28.1583,28.1583,112200.0
2013-06-27 15:10:00,34.32,34.36,34.32,34.34,85000.0,28.1583,28.1911,28.1583,28.1747,85000.0
2013-06-27 15:20:00,34.34,34.36,34.33,34.36,80100.0,28.1747,28.1911,28.1665,28.1911,80100.0
2013-06-27 15:30:00,34.36,34.38,34.32,34.33,129600.0,28.1911,28.2075,28.1583,28.1665,129600.0
2013-06-27 15:40:00,34.34,34.36,34.29,34.29,212900.0,28.1747,28.1911,28.1337,28.1337,212900.0
2013-06-27 15:50:00,34.29,34.33,34.29,34.29,314600.0,28.1337,28.1665,28.1337,28.1337,314600.0
2013-06-28 09:30:00,34.1,34.18,34.02,34.1,237900.0,27.9778,28.0434,27.9121,27.9778,237900.0
2013-06-28 09:40:00,34.11,34.11,33.95,34.02,202500.0,27.986,27.986,27.8547,27.9121,202500.0
2013-06-28 09:50:00,34.02,34.14,34.02,34.1,88500.0,27.9121,28.0106,27.9121,27.9778,88500.0
2013-06-28 10:00:00,34.11,34.17,34.08,34.13,107200.0,27.986,28.0352,27.9614,28.0024,107200.0
2013-06-28 10:10:00,34.13,34.19,34.09,34.18,54600.0,28.0024,28.0516,27.9696,28.0434,54600.0
2013-06-28 10:20:00,34.17,34.19,34.13,34.19,49600.0,28.0352,28.0516,28.0024,28.0516,49600.0
2013-06-28 10:30:00,34.19,34.31,34.19,34.29,84100.0,28.0516,28.1501,28.0516,28.1337,84100.0
2013-06-28 10:40:00,34.29,34.29,34.18,34.19,47200.0,28.1337,28.1337,28.0434,28.0516,47200.0
2013-06-28 10:50:00,34.19,34.28,34.17,34.26,74600.0,28.0516,28.1255,28.0352,28.1091,74600.0
2013-06-28 11:00:00,34.26,34.35,34.25,34.31,65100.0,28.1091,28.1829,28.1009,28.1501,65100.0
2013-06-28 11:10:00,34.31,34.32,34.23,34.23,37900.0,28.1501,28.1583,28.0844,28.0844,37900.0
2013-06-28 11:20:00,34.23,34.25,34.14,34.16,85500.0,28.0844,28.1009,28.0106,28.027,85500.0
2013-06-28 11:30:00,34.17,34.29,34.16,34.29,252100.0,28.0352,28.1337,28.027,28.1337,252100.0
2013-06-28 11:40:00,34.28,34.37,34.25,34.37,57000.0,28.1255,28.1993,28.1009,28.1993,57000.0
2013-06-28 11:50:00,34.35,34.37,34.29,34.3,62100.0,28.1829,28.1993,28.1337,28.1419,62100.0
2013-06-28 12:00:00,34.3,34.32,34.28,34.29,66400.0,28.1419,28.1583,28.1255,28.1337,66400.0
2013-06-28 12:10:00,34.28,34.29,34.25,34.27,142100.0,28.1255,28.1337,28.1009,28.1173,142100.0
2013-06-28 12:20:00,34.27,34.3,34.27,34.29,227000.0,28.1173,28.1419,28.1173,28.1337,227000.0
2013-06-28 12:30:00,34.29,34.3,34.27,34.3,68800.0,28.1337,28.1419,28.1173,28.1419,68800.0
2013-06-28 12:40:00,34.3,34.31,34.28,34.28,82900.0,28.1419,28.1501,28.1255,28.1255,82900.0
2013-06-28 12:50:00,34.29,34.32,34.29,34.3,41900.0,28.1337,28.1583,28.1337,28.1419,41900.0
2013-06-28 13:00:00,34.31,34.37,34.3,34.36,79700.0,28.1501,28.1993,28.1419,28.1911,79700.0
2013-06-28 13:10:00,34.36,34.48,34.36,34.47,77500.0,28.1911,28.2896,28.1911,28.2814,77500.0
2013-06-28 13:20:00,34.48,34.48,34.38,34.4,87800.0,28.2896,28.2896,28.2075,28.2239,87800.0
2013-06-28 13:30:00,34.4,34.4,34.33,34.34,61600.0,28.2239,28.2239,28.1665,28.1747,61600.0
2013-06-28 13:40:00,34.33,34.35,34.28,34.32,84800.0,28.1665,28.1829,28.1255,28.1583,84800.0
2013-06-28 13:50:00,34.31,34.47,34.3,34.44,62300.0,28.1501,28.2814,28.1419,28.2567,62300.0
2013-06-28 14:00:00,34.44,34.49,34.44,34.48,37000.0,28.2567,28.2978,28.2567,28.2896,37000.0
2013-06-28 14:10:00,34.49,34.49,34.42,34.43,53200.0,28.2978,28.2978,28.2403,28.2485,53200.0
2013-06-28 14:20:00,34.42,34.45,34.41,34.44,87200.0,28.2403,28.2649,28.2321,28.2567,87200.0
2013-06-28 14:30:00,34.44,34.46,34.43,34.46,37400.0,28.2567,28.2732,28.2485,28.2732,37400.0
2013-06-28 14:40:00,34.45,34.47,34.4,34.43,62800.0,28.2649,28.2814,28.2239,28.2485,62800.0
2013-06-28 14:50:00,34.42,34.46,34.41,34.41,129400.0,28.2403,28.2732,28.2321,28.2321,129400.0
2013-06-28 15:00:00,34.41,34.41,34.34,34.34,90400.0,28.2321,28.2321,28.1747,28.1747,90400.0
2013-06-28 15:10:00,34.34,34.4,34.33,34.4,56000.0,28.1747,28.2239,28.1665,28.2239,56000.0
2013-06-28 15:20:00,34.4,34.41,34.37,34.39,89400.0,28.2239,28.2321,28.1993,28.2157,89400.0
2013-06-28 15:30:00,34.39,34.41,34.38,34.39,157900.0,28.2157,28.2321,28.2075,28.2157,157900.0
2013-06-28 15:40:00,34.4,34.41,34.31,34.34,190800.0,28.2239,28.2321,28.1501,28.1747,190800.0
2013-06-28 15:50:00,34.33,34.35,34.28,34.3,967200.0,28.1665,28.1829,28.1255,28.1419,967200.0
2013-07-01 09:30:00,34.57,34.63,34.51,34.54,241400.0,28.3634,28.4126,28.3142,28.3388,241400.0
2013-07-01 09:40:00,34.54,34.62,34.48,34.52,108000.0,28.3388,28.4044,28.2896,28.3224,108000.0
2013-07-01 09:50:00,34.52,34.59,34.5,34.56,93900.0,28.3224,28.3798,28.306,28.3552,93900.0
2013-07-01 10:00:00,34.56,34.63,34.54,34.59,228100.0,28.3552,28.4126,28.3388,28.3798,228100.0
2013-07-01 10:10:00,34.59,34.68,34.58,34.68,102100.0,28.3798,28.4537,28.3716,28.4537,102100.0
2013-07-01 10:20:00,34.68,34.76,34.67,34.74,140600.0,28.4537,28.5193,28.4454,28.5029,140600.0
2013-07-01 10:30:00,34.74,34.77,34.7,34.7,119700.0,28.5029,28.5275,28.4701,28.4701,119700.0
2013-07-01 10:40:00,34.7,34.71,34.66,34.7,68900.0,28.4701,28.4783,28.4372,28.4701,68900.0
2013-07-01 10:50:00,34.7,34.75,34.68,34.71,96800.0,28.4701,28.5111,28.4537,28.4783,96800.0
2013-07-01 11:00:00,34.71,34.78,34.71,34.78,88500.0,28.4783,28.5357,28.4783,28.5357,88500.0
2013-07-01 11:10:00,34.78,34.78,34.74,34.78,63900.0,28.5357,28.5357,28.5029,28.5357,63900.0
2013-07-01 11:20:00,34.77,34.8,34.72,34.73,66100.0,28.5275,28.5521,28.4865,28.4947,66100.0
2013-07-01 11:30:00,34.73,34.77,34.72,34.76,51100.0,28.4947,28.5275,28.4865,28.5193,51100.0
2013-07-01 11:40:00,34.76,34.79,34.75,34.78,32300.0,28.5193,28.5439,28.5111,28.5357,32300.0
2013-07-01 11:50:00,34.78,34.8,34.77,34.79,27200.0,28.5357,28.5521,28.5275,28.5439,27200.0
2013-07-01 12:00:00,34.79,34.8,34.7,34.71,87800.0,28.5439,28.5521,28.4701,28.4783,87800.0
2013-07-01 12:10:00,34.72,34.76,34.72,34.73,26300.0,28.4865,28.5193,28.4865,28.4947,26300.0
2013-07-01 12:20:00,34.73,34.73,34.64,34.64,26100.0,28.4947,28.4947,28.4208,28.4208,26100.0
2013-07-01 12:30:00,34.65,34.67,34.64,34.64,38300.0,28.429,28.4454,28.4208,28.4208,38300.0
2013-07-01 12:40:00,34.64,34.68,34.63,34.67,30800.0,28.4208,28.4537,28.4126,28.4454,30800.0
2013-07-01 12:50:00,34.67,34.7,34.65,34.66,39100.0,28.4454,28.4701,28.429,28.4372,39100.0
2013-07-01 13:00:00,34.67,34.71,34.66,34.71,60100.0,28.4454,28.4783,28.4372,28.4783,60100.0
2013-07-01 13:10:00,34.7,34.72,34.69,34.71,131300.0,28.4701,28.4865,28.4619,28.4783,131300.0
2013-07-01 13:20:00,34.71,34.77,34.71,34.76,302600.0,28.4783,28.5275,28.4783,28.5193,302600.0
2013-07-01 13:30:00,34.76,34.79,34.75,34.77,34100.0,28.5193,28.5439,28.5111,28.5275,34100.0
2013-07-01 13:40:00,34.77,34.77,34.68,34.69,45200.0,28.5275,28.5275,28.4537,28.4619,45200.0
2013-07-01 13:50:00,34.68,34.72,34.65,34.65,52300.0,28.4537,28.4865,28.429,28.429,52300.0
2013-07-01 14:00:00,34.66,34.71,34.65,34.71,51400.0,28.4372,28.4783,28.429,28.4783,51400.0
2013-07-01 14:10:00,34.71,34.73,34.69,34.73,91200.0,28.4783,28.4947,28.4619,28.4947,91200.0
2013-07-01 14:20:00,34.73,34.77,34.72,34.77,89600.0,28.4947,28.5275,28.4865,28.5275,89600.0
2013-07-01 14:30:00,34.76,34.77,34.74,34.77,106100.0,28.5193,28.5275,28.5029,28.5275,106100.0
2013-07-01 14:40:00,34.77,34.78,34.74,34.75,68400.0,28.5275,28.5357,28.5029,28.5111,68400.0
2013-07-01 14:50:00,34.76,34.79,34.75,34.77,65800.0,28.5193,28.5439,28.5111,28.5275,65800.0
2013-07-01 15:00:00,34.76,34.78,34.76,34.77,30000.0,28.5193,28.5357,28.5193,28.5275,30000.0
2013-07-01 15:10:00,34.77,34.78,34.71,34.71,67200.0,28.5275,28.5357,28.4783,28.4783,67200.0
2013-07-01 15:20:00,34.72,34.73,34.65,34.65,60100.0,28.4865,28.4947,28.429,28.429,60100.0
2013-07-01 15:30:00,34.65,34.66,34.59,34.59,82200.0,28.429,28.4372,28.3798,28.3798,82200.0
2013-07-01 15:40:00,34.59,34.59,34.5,34.5,216400.0,28.3798,28.3798,28.306,28.306,216400.0
2013-07-01 15:50:00,34.5,34.66,34.49,34.65,582000.0,28.306,28.4372,28.2978,28.429,582000.0
2013-07-02 09:30:00,34.67,34.81,34.64,34.81,107400.0,28.4454,28.5603,28.4208,28.5603,107400.0
2013-07-02 09:40:00,34.8,34.93,34.77,34.91,68900.0,28.5521,28.6588,28.5275,28.6424,68900.0
2013-07-02 09:50:00,34.91,34.93,34.81,34.82,52700.0,28.6424,28.6588,28.5603,28.5685,52700.0
2013-07-02 10:00:00,34.82,34.87,34.77,34.86,69200.0,28.5685,28.6095,28.5275,28.6013,69200.0
2013-07-02 10:10:00,34.85,34.91,34.83,34.91,60200.0,28.5931,28.6424,28.5767,28.6424,60200.0
2013-07-02 10:20:00,34.91,34.95,34.91,34.92,61100.0,28.6424,28.6752,28.6424,28.6506,61100.0
2013-07-02 10:30:00,34.92,34.92,34.86,34.92,57300.0,28.6506,28.6506,28.6013,28.6506,57300.0
2013-07-02 10:40:00,34.92,34.97,34.88,34.89,48700.0,28.6506,28.6916,28.6177,28.6259,48700.0
2013-07-02 10:50:00,34.89,34.89,34.81,34.83,73800.0,28.6259,28.6259,28.5603,28.5767,73800.0
2013-07-02 11:00:00,34.83,34.88,34.82,34.85,49000.0,28.5767,28.6177,28.5685,28.5931,49000.0
2013-07-02 11:10:00,34.86,34.89,34.84,34.89,80400.0,28.6013,28.6259,28.5849,28.6259,80400.0
2013-07-02 11:20:00,34.88,34.89,34.82,34.85,42600.0,28.6177,28.6259,28.5685,28.5931,42600.0
2013-07-02 11:30:00,34.84,34.84,34.8,34.8,26900.0,28.5849,28.5849,28.5521,28.5521,26900.0
2013-07-02 11:40:00,34.81,34.86,34.78,34.86,28000.0,28.5603,28.6013,28.5357,28.6013,28000.0
2013-07-02 11:50:00,34.85,34.88,34.85,34.85,30700.0,28.5931,28.6177,28.5931,28.5931,30700.0
2013-07-02 12:00:00,34.86,34.88,34.84,34.84,38600.0,28.6013,28.6177,28.5849,28.5849,38600.0
2013-07-02 12:10:00,34.84,34.89,34.84,34.89,37400.0,28.5849,28.6259,28.5849,28.6259,37400.0
2013-07-02 12:20:00,34.89,34.89,34.85,34.86,40100.0,28.6259,28.6259,28.5931,28.6013,40100.0
2013-07-02 12:30:00,34.86,34.89,34.84,34.88,29400.0,28.6013,28.6259,28.5849,28.6177,29400.0
2013-07-02 12:40:00,34.88,34.89,34.8,34.86,44900.0,28.6177,28.6259,28.5521,28.6013,44900.0
2013-07-02 12:50:00,34.85,34.9,34.84,34.89,44500.0,28.5931,28.6342,28.5849,28.6259,44500.0
2013-07-02 13:00:00,34.88,34.89,34.86,34.89,31400.0,28.6177,28.6259,28.6013,28.6259,31400.0
2013-07-02 13:10:00,34.89,34.89,34.86,34.88,62300.0,28.6259,28.6259,28.6013,28.6177,62300.0
2013-07-02 13:20:00,34.88,34.88,34.86,34.87,49100.0,28.6177,28.6177,28.6013,28.6095,49100.0
2013-07-02 13:30:00,34.87,34.88,34.85,34.86,62600.0,28.6095,28.6177,28.5931,28.6013,62600.0
2013-07-02 13:40:00,34.86,34.86,34.83,34.84,115100.0,28.6013,28.6013,28.5767,28.5849,115100.0
2013-07-02 13:50:00,34.84,34.9,34.84,34.9,82500.0,28.5849,28.6342,28.5849,28.6342,82500.0
2013-07-02 14:00:00,34.9,34.91,34.86,34.86,108500.0,28.6342,28.6424,28.6013,28.6013,108500.0
2013-07-02 14:10:00,34.87,34.88,34.76,34.77,65300.0,28.6095,28.6177,28.5193,28.5275,65300.0
2013-07-02 14:20:00,34.76,34.79,34.76,34.79,116800.0,28.5193,28.5439,28.5193,28.5439,116800.0
2013-07-02 14:30:00,34.79,34.82,34.78,34.79,126500.0,28.5439,28.5685,28.5357,28.5439,126500.0
2013-07-02 14:40:00,34.79,34.85,34.79,34.84,150000.0,28.5439,28.5931,28.5439,28.5849,150000.0
2013-07-02 14:50:00,34.85,34.91,34.83,34.87,106600.0,28.5931,28.6424,28.5767,28.6095,106600.0
2013-07-02 15:00:00,34.88,34.91,34.86,34.88,72700.0,28.6177,28.6424,28.6013,28.6177,72700.0
2013-07-02 15:10:00,34.89,34.91,34.88,34.9,44800.0,28.6259,28.6424,28.6177,28.6342,44800.0
2013-07-02 15:20:00,34.9,34.91,34.83,34.83,89600.0,28.6342,28.6424,28.5767,28.5767,89600.0
2013-07-02 15:30:00,34.83,34.86,34.77,34.86,76700.0,28.5767,28.6013,28.5275,28.6013,76700.0
2013-07-02 15:40:00,34.86,34.9,34.84,34.89,98600.0,28.6013,28.6342,28.5849,28.6259,98600.0
2013-07-02 15:50:00,34.88,34.91,34.86,34.88,275700.0,28.6177,28.6424,28.6013,28.6177,275700.0
2013-07-03 09:30:00,34.9,34.9,34.7,34.71,112300.0,28.6342,28.6342,28.4701,28.4783,112300.0
2013-07-03 09:40:00,34.7,34.8,34.69,34.72,75200.0,28.4701,28.5521,28.4619,28.4865,75200.0
2013-07-03 09:50:00,34.71,34.75,34.6,34.6,82700.0,28.4783,28.5111,28.388,28.388,82700.0
2013-07-03 10:00:00,34.61,34.64,34.44,34.5,78600.0,28.3962,28.4208,28.2567,28.306,78600.0
2013-07-03 10:10:00,34.51,34.57,34.46,34.57,70700.0,28.3142,28.3634,28.2732,28.3634,70700.0
2013-07-03 10:20:00,34.57,34.63,34.54,34.61,60300.0,28.3634,28.4126,28.3388,28.3962,60300.0
2013-07-03 10:30:00,34.62,34.63,34.53,34.57,43700.0,28.4044,28.4126,28.3306,28.3634,43700.0
2013-07-03 10:40:00,34.58,34.71,34.57,34.7,114900.0,28.3716,28.4783,28.3634,28.4701,114900.0
2013-07-03 10:50:00,34.7,34.71,34.59,34.61,76400.0,28.4701,28.4783,28.3798,28.3962,76400.0
2013-07-03 11:00:00,34.61,34.66,34.61,34.65,28700.0,28.3962,28.4372,28.3962,28.429,28700.0
2013-07-03 11:10:00,34.65,34.73,34.65,34.73,59600.0,28.429,28.4947,28.429,28.4947,59600.0
2013-07-03 11:20:00,34.72,34.76,34.71,34.76,93700.0,28.4865,28.5193,28.4783,28.5193,93700.0
2013-07-03 11:30:00,34.75,34.8,34.74,34.76,48400.0,28.5111,28.5521,28.5029,28.5193,48400.0
2013-07-03 11:40:00,34.76,34.8,34.74,34.76,76200.0,28.5193,28.5521,28.5029,28.5193,76200.0
2013-07-03 11:50:00,34.77,34.85,34.76,34.84,71600.0,28.5275,28.5931,28.5193,28.5849,71600.0
2013-07-03 12:00:00,34.85,34.91,34.84,34.91,38400.0,28.5931,28.6424,28.5849,28.6424,38400.0
2013-07-03 12:10:00,34.91,34.93,34.84,34.85,30500.0,28.6424,28.6588,28.5849,28.5931,30500.0
2013-07-03 12:20:00,34.86,34.9,34.86,34.88,32600.0,28.6013,28.6342,28.6013,28.6177,32600.0
2013-07-03 12:30:00,34.88,34.89,34.85,34.86,15900.0,28.6177,28.6259,28.5931,28.6013,15900.0
2013-07-03 12:40:00,34.85,34.86,34.75,34.76,63700.0,28.5931,28.6013,28.5111,28.5193,63700.0
2013-07-03 12:50:00,34.76,34.86,34.76,34.85,172400.0,28.5193,28.6013,28.5193,28.5931,172400.0
2013-07-05 09:30:00,34.92,35.08,34.92,35.06,101900.0,28.6506,28.7818,28.6506,28.7654,101900.0
2013-07-05 09:40:00,35.05,35.2,35.01,35.18,92200.0,28.7572,28.8803,28.7244,28.8639,92200.0
2013-07-05 09:50:00,35.18,35.23,35.17,35.17,83800.0,28.8639,28.9049,28.8557,28.8557,83800.0
2013-07-05 10:00:00,35.17,35.17,35.08,35.11,60100.0,28.8557,28.8557,28.7818,28.8065,60100.0
2013-07-05 10:10:00,35.1,35.11,35.0,35.03,127500.0,28.7982,28.8065,28.7162,28.7408,127500.0
2013-07-05 10:20:00,35.03,35.04,34.9,34.91,206500.0,28.7408,28.749,28.6342,28.6424,206500.0
2013-07-05 10:30:00,34.92,34.93,34.82,34.85,103800.0,28.6506,28.6588,28.5685,28.5931,103800.0
2013-07-05 10:40:00,34.86,34.99,34.86,34.95,54900.0,28.6013,28.708,28.6013,28.6752,54900.0
2013-07-05 10:50:00,34.96,35.04,34.95,34.98,51000.0,28.6834,28.749,28.6752,28.6998,51000.0
2013-07-05 11:00:00,34.98,35.0,34.97,35.0,35900.0,28.6998,28.7162,28.6916,28.7162,35900.0
2013-07-05 11:10:00,34.99,35.0,34.93,34.99,45300.0,28.708,28.7162,28.6588,28.708,45300.0
2013-07-05 11:20:00,35.0,35.02,34.98,34.98,38800.0,28.7162,28.7326,28.6998,28.6998,38800.0
2013-07-05 11:30:00,34.98,35.02,34.94,35.02,26500.0,28.6998,28.7326,28.667,28.7326,26500.0
2013-07-05 11:40:00,35.02,35.03,34.99,35.01,15900.0,28.7326,28.7408,28.708,28.7244,15900.0
2013-07-05 11:50:00,35.02,35.09,35.0,35.09,31400.0,28.7326,28.79,28.7162,28.79,31400.0
2013-07-05 12:00:00,35.09,35.11,35.06,35.06,25200.0,28.79,28.8065,28.7654,28.7654,25200.0
2013-07-05 12:10:00,35.07,35.09,35.05,35.06,16300.0,28.7736,28.79,28.7572,28.7654,16300.0
2013-07-05 12:20:00,35.06,35.07,35.04,35.04,26100.0,28.7654,28.7736,28.749,28.749,26100.0
2013-07-05 12:30:00,35.05,35.06,35.01,35.01,26600.0,28.7572,28.7654,28.7244,28.7244,26600.0
2013-07-05 12:40:00,35.0,35.06,35.0,35.05,26800.0,28.7162,28.7654,28.7162,28.7572,26800.0
2013-07-05 12:50:00,35.04,35.05,35.01,35.01,13900.0,28.749,28.7572,28.7244,28.7244,13900.0
2013-07-05 13:00:00,35.01,35.05,35.0,35.04,37400.0,28.7244,28.7572,28.7162,28.749,37400.0
2013-07-05 13:10:00,35.04,35.09,35.04,35.05,26600.0,28.749,28.79,28.749,28.7572,26600.0
2013-07-05 13:20:00,35.05,35.06,35.02,35.02,19100.0,28.7572,28.7654,28.7326,28.7326,19100.0
2013-07-05 13:30:00,35.02,35.04,35.0,35.01,19700.0,28.7326,28.749,28.7162,28.7244,19700.0
2013-07-05 13:40:00,35.0,35.03,35.0,35.01,29300.0,28.7162,28.7408,28.7162,28.7244,29300.0
2013-07-05 13:50:00,35.01,35.07,35.01,35.04,33100.0,28.7244,28.7736,28.7244,28.749,33100.0
2013-07-05 14:00:00,35.05,35.09,35.05,35.07,31600.0,28.7572,28.79,28.7572,28.7736,31600.0
2013-07-05 14:10:00,35.08,35.12,35.07,35.12,30700.0,28.7818,28.8147,28.7736,28.8147,30700.0
2013-07-05 14:20:00,35.12,35.15,35.1,35.13,34500.0,28.8147,28.8393,28.7982,28.8229,34500.0
2013-07-05 14:30:00,35.14,35.19,35.13,35.16,41500.0,28.8311,28.8721,28.8229,28.8475,41500.0
2013-07-05 14:40:00,35.17,35.18,35.08,35.12,112600.0,28.8557,28.8639,28.7818,28.8147,112600.0
2013-07-05 14:50:00,35.12,35.21,35.12,35.21,56000.0,28.8147,28.8885,28.8147,28.8885,56000.0
2013-07-05 15:00:00,35.2,35.23,35.2,35.23,48900.0,28.8803,28.9049,28.8803,28.9049,48900.0
2013-07-05 15:10:00,35.22,35.23,35.15,35.16,51700.0,28.8967,28.9049,28.8393,28.8475,51700.0
2013-07-05 15:20:00,35.16,35.16,35.08,35.11,26600.0,28.8475,28.8475,28.7818,28.8065,26600.0
2013-07-05 15:30:00,35.11,35.15,35.1,35.11,36500.0,28.8065,28.8393,28.7982,28.8065,36500.0
2013-07-05 15:40:00,35.12,35.14,35.08,35.09,62800.0,28.8147,28.8311,28.7818,28.79,62800.0
2013-07-05 15:50:00,35.09,35.2,35.09,35.2,123900.0,28.79,28.8803,28.79,28.8803,123900.0
2013-07-08 09:30:00,35.33,35.43,35.23,35.24,101300.0,28.987,29.069,28.9049,28.9131,101300.0
2013-07-08 09:40:00,35.25,35.25,35.19,35.22,65900.0,28.9213,28.9213,28.8721,28.8967,65900.0
2013-07-08 09:50:00,35.23,35.23,35.11,35.15,124200.0,28.9049,28.9049,28.8065,28.8393,124200.0
2013-07-08 10:00:00,35.15,35.26,35.14,35.19,83500.0,28.8393,28.9295,28.8311,28.8721,83500.0
2013-07-08 10:10:00,35.19,35.2,35.07,35.08,64100.0,28.8721,28.8803,28.7736,28.7818,64100.0
2013-07-08 10:20:00,35.09,35.14,35.05,35.05,60500.0,28.79,28.8311,28.7572,28.7572,60500.0
2013-07-08 10:30:00,35.05,35.05,34.92,34.95,141800.0,28.7572,28.7572,28.6506,28.6752,141800.0
2013-07-08 10:40:00,34.96,35.09,34.96,35.06,50200.0,28.6834,28.79,28.6834,28.7654,50200.0
2013-07-08 10:50:00,35.05,35.07,35.01,35.05,62900.0,28.7572,28.7736,28.7244,28.7572,62900.0
2013-07-08 11:00:00,35.06,35.07,35.01,35.03,54000.0,28.7654,28.7736,28.7244,28.7408,54000.0
2013-07-08 11:10:00,35.04,35.04,34.98,34.98,58300.0,28.749,28.749,28.6998,28.6998,58300.0
2013-07-08 11:20:00,34.97,34.99,34.91,34.98,130900.0,28.6916,28.708,28.6424,28.6998,130900.0
2013-07-08 11:30:00,34.98,35.06,34.97,35.06,64000.0,28.6998,28.7654,28.6916,28.7654,64000.0
2013-07-08 11:40:00,35.05,35.12,35.05,35.08,36700.0,28.7572,28.8147,28.7572,28.7818,36700.0
2013-07-08 11:50:00,35.07,35.08,35.0,35.01,43800.0,28.7736,28.7818,28.7162,28.7244,43800.0
2013-07-08 12:00:00,35.01,35.06,35.0,35.02,37700.0,28.7244,28.7654,28.7162,28.7326,37700.0
2013-07-08 12:10:00,35.03,35.03,34.99,35.01,26200.0,28.7408,28.7408,28.708,28.7244,26200.0
2013-07-08 12:20:00,35.01,35.02,34.97,34.98,30600.0,28.7244,28.7326,28.6916,28.6998,30600.0
2013-07-08 12:30:00,34.97,35.01,34.96,34.99,40200.0,28.6916,28.7244,28.6834,28.708,40200.0
2013-07-08 12:40:00,34.99,34.99,34.93,34.94,55100.0,28.708,28.708,28.6588,28.667,55100.0
2013-07-08 12:50:00,34.94,34.96,34.9,34.92,40800.0,28.667,28.6834,28.6342,28.6506,40800.0
2013-07-08 13:00:00,34.91,35.0,34.91,34.98,37900.0,28.6424,28.7162,28.6424,28.6998,37900.0
2013-07-08 13:10:00,34.99,35.04,34.95,34.98,42500.0,28.708,28.749,28.6752,28.6998,42500.0
2013-07-08 13:20:00,34.98,35.0,34.96,34.97,31400.0,28.6998,28.7162,28.6834,28.6916,31400.0
2013-07-08 13:30:00,34.96,35.02,34.96,35.02,36300.0,28.6834,28.7326,28.6834,28.7326,36300.0
2013-07-08 13:40:00,35.02,35.09,35.02,35.08,44200.0,28.7326,28.79,28.7326,28.7818,44200.0
2013-07-08 13:50:00,35.09,35.11,35.07,35.07,36500.0,28.79,28.8065,28.7736,28.7736,36500.0
2013-07-08 14:00:00,35.08,35.09,35.05,35.05,28200.0,28.7818,28.79,28.7572,28.7572,28200.0
2013-07-08 14:10:00,35.05,35.09,35.05,35.07,49100.0,28.7572,28.79,28.7572,28.7736,49100.0
2013-07-08 14:20:00,35.07,35.14,35.04,35.13,53500.0,28.7736,28.8311,28.749,28.8229,53500.0
2013-07-08 14:30:00,35.14,35.17,35.09,35.16,91100.0,28.8311,28.8557,28.79,28.8475,91100.0
2013-07-08 14:40:00,35.16,35.17,35.09,35.1,38400.0,28.8475,28.8557,28.79,28.7982,38400.0
2013-07-08 14:50:00,35.1,35.13,35.09,35.1,85400.0,28.7982,28.8229,28.79,28.7982,85400.0
2013-07-08 15:00:00,35.1,35.12,35.09,35.11,68900.0,28.7982,28.8147,28.79,28.8065,68900.0
2013-07-08 15:10:00,35.12,35.13,35.09,35.1,70400.0,28.8147,28.8229,28.79,28.7982,70400.0
2013-07-08 15:20:00,35.11,35.11,35.02,35.04,67000.0,28.8065,28.8065,28.7326,28.749,67000.0
2013-07-08 15:30:00,35.03,35.08,35.01,35.02,55800.0,28.7408,28.7818,28.7244,28.7326,55800.0
2013-07-08 15:40:00,35.02,35.02,34.99,35.01,90900.0,28.7326,28.7326,28.708,28.7244,90900.0
2013-07-08 15:50:00,35.0,35.12,34.97,35.11,451300.0,28.7162,28.8147,28.6916,28.8065,451300.0
2013-07-09 09:30:00,35.26,35.35,35.18,35.19,76300.0,28.9295,29.0034,28.8639,28.8721,76300.0
2013-07-09 09:40:00,35.2,35.24,35.16,35.23,56100.0,28.8803,28.9131,28.8475,28.9049,56100.0
2013-07-09 09:50:00,35.23,35.27,35.18,35.22,65500.0,28.9049,28.9377,28.8639,28.8967,65500.0
2013-07-09 10:00:00,35.22,35.22,35.15,35.2,34300.0,28.8967,28.8967,28.8393,28.8803,34300.0
2013-07-09 10:10:00,35.2,35.23,35.15,35.17,33400.0,28.8803,28.9049,28.8393,28.8557,33400.0
2013-07-09 10:20:00,35.18,35.24,35.13,35.13,39100.0,28.8639,28.9131,28.8229,28.8229,39100.0
2013-07-09 10:30:00,35.13,35.19,35.11,35.15,28700.0,28.8229,28.8721,28.8065,28.8393,28700.0
2013-07-09 10:40:00,35.14,35.15,35.11,35.13,26500.0,28.8311,28.8393,28.8065,28.8229,26500.0
2013-07-09 10:50:00,35.13,35.13,35.07,35.09,35100.0,28.8229,28.8229,28.7736,28.79,35100.0
2013-07-09 11:00:00,35.09,35.12,35.08,35.12,18000.0,28.79,28.8147,28.7818,28.8147,18000.0
2013-07-09 11:10:00,35.12,35.14,35.11,35.12,38000.0,28.8147,28.8311,28.8065,28.8147,38000.0
2013-07-09 11:20:00,35.12,35.15,35.11,35.13,38600.0,28.8147,28.8393,28.8065,28.8229,38600.0
2013-07-09 11:30:00,35.13,35.15,35.12,35.12,25100.0,28.8229,28.8393,28.8147,28.8147,25100.0
2013-07-09 11:40:00,35.12,35.16,35.12,35.13,11900.0,28.8147,28.8475,28.8147,28.8229,11900.0
2013-07-09 11:50:00,35.13,35.14,35.09,35.11,32500.0,28.8229,28.8311,28.79,28.8065,32500.0
2013-07-09 12:00:00,35.11,35.16,35.1,35.15,15500.0,28.8065,28.8475,28.7982,28.8393,15500.0
2013-07-09 12:10:00,35.15,35.16,35.08,35.09,33900.0,28.8393,28.8475,28.7818,28.79,33900.0
2013-07-09 12:20:00,35.09,35.12,35.08,35.12,28200.0,28.79,28.8147,28.7818,28.8147,28200.0
2013-07-09 12:30:00,35.12,35.18,35.11,35.17,20800.0,28.8147,28.8639,28.8065,28.8557,20800.0
2013-07-09 12:40:00,35.17,35.18,35.15,35.16,20800.0,28.8557,28.8639,28.8393,28.8475,20800.0
2013-07-09 12:50:00,35.16,35.17,35.14,35.14,18100.0,28.8475,28.8557,28.8311,28.8311,18100.0
2013-07-09 13:00:00,35.15,35.17,35.14,35.16,26400.0,28.8393,28.8557,28.8311,28.8475,26400.0
2013-07-09 13:10:00,35.16,35.19,35.16,35.19,17800.0,28.8475,28.8721,28.8475,28.8721,17800.0
2013-07-09 13:20:00,35.18,35.19,35.16,35.16,28200.0,28.8639,28.8721,28.8475,28.8475,28200.0
2013-07-09 13:30:00,35.16,35.17,35.14,35.15,44600.0,28.8475,28.8557,28.8311,28.8393,44600.0
2013-07-09 13:40:00,35.15,35.16,35.12,35.14,27800.0,28.8393,28.8475,28.8147,28.8311,27800.0
2013-07-09 13:50:00,35.14,35.16,35.13,35.14,24700.0,28.8311,28.8475,28.8229,28.8311,24700.0
2013-07-09 14:00:00,35.14,35.19,35.13,35.18,18800.0,28.8311,28.8721,28.8229,28.8639,18800.0
2013-07-09 14:10:00,35.17,35.2,35.15,35.19,29000.0,28.8557,28.8803,28.8393,28.8721,29000.0
2013-07-09 14:20:00,35.19,35.19,35.15,35.16,47600.0,28.8721,28.8721,28.8393,28.8475,47600.0
2013-07-09 14:30:00,35.16,35.17,35.12,35.12,50000.0,28.8475,28.8557,28.8147,28.8147,50000.0
2013-07-09 14:40:00,35.12,35.15,35.11,35.12,40600.0,28.8147,28.8393,28.8065,28.8147,40600.0
2013-07-09 14:50:00,35.12,35.12,35.09,35.1,50400.0,28.8147,28.8147,28.79,28.7982,50400.0
2013-07-09 15:00:00,35.09,35.15,35.09,35.15,60800.0,28.79,28.8393,28.79,28.8393,60800.0
2013-07-09 15:10:00,35.14,35.15,35.12,35.13,45600.0,28.8311,28.8393,28.8147,28.8229,45600.0
2013-07-09 15:20:00,35.14,35.19,35.1,35.16,184900.0,28.8311,28.8721,28.7982,28.8475,184900.0
2013-07-09 15:30:00,35.16,35.17,35.13,35.14,71000.0,28.8475,28.8557,28.8229,28.8311,71000.0
2013-07-09 15:40:00,35.14,35.14,35.04,35.06,181800.0,28.8311,28.8311,28.749,28.7654,181800.0
2013-07-09 15:50:00,35.06,35.17,34.99,35.12,774600.0,28.7654,28.8557,28.708,28.8147,774600.0
2013-07-10 09:30:00,35.23,35.39,35.23,35.3,154800.0,28.9049,29.0362,28.9049,28.9623,154800.0
2013-07-10 09:40:00,35.3,35.3,35.18,35.23,60500.0,28.9623,28.9623,28.8639,28.9049,60500.0
2013-07-10 09:50:00,35.23,35.33,35.23,35.29,40100.0,28.9049,28.987,28.9049,28.9541,40100.0
2013-07-10 10:00:00,35.27,35.31,35.26,35.29,53800.0,28.9377,28.9705,28.9295,28.9541,53800.0
2013-07-10 10:10:00,35.29,35.31,35.23,35.3,56500.0,28.9541,28.9705,28.9049,28.9623,56500.0
2013-07-10 10:20:00,35.31,35.35,35.26,35.34,54100.0,28.9705,29.0034,28.9295,28.9952,54100.0
2013-07-10 10:30:00,35.34,35.34,35.28,35.3,35000.0,28.9952,28.9952,28.9459,28.9623,35000.0
2013-07-10 10:40:00,35.3,35.3,35.24,35.26,30900.0,28.9623,28.9623,28.9131,28.9295,30900.0
2013-07-10 10:50:00,35.24,35.29,35.24,35.29,24400.0,28.9131,28.9541,28.9131,28.9541,24400.0
2013-07-10 11:00:00,35.29,35.3,35.23,35.28,41600.0,28.9541,28.9623,28.9049,28.9459,41600.0
2013-07-10 11:10:00,35.29,35.3,35.26,35.29,28000.0,28.9541,28.9623,28.9295,28.9541,28000.0
2013-07-10 11:20:00,35.29,35.32,35.27,35.28,31400.0,28.9541,28.9787,28.9377,28.9459,31400.0
2013-07-10 11:30:00,35.28,35.32,35.27,35.32,25900.0,28.9459,28.9787,28.9377,28.9787,25900.0
2013-07-10 11:40:00,35.32,35.34,35.24,35.25,22600.0,28.9787,28.9952,28.9131,28.9213,22600.0
2013-07-10 11:50:00,35.26,35.33,35.25,35.3,59200.0,28.9295,28.987,28.9213,28.9623,59200.0
2013-07-10 12:00:00,35.29,35.31,35.26,35.27,22400.0,28.9541,28.9705,28.9295,28.9377,22400.0
2013-07-10 12:10:00,35.27,35.34,35.27,35.34,51400.0,28.9377,28.9952,28.9377,28.9952,51400.0
2013-07-10 12:20:00,35.33,35.35,35.31,35.34,16000.0,28.987,29.0034,28.9705,28.9952,16000.0
2013-07-10 12:30:00,35.34,35.38,35.34,35.38,25900.0,28.9952,29.028,28.9952,29.028,25900.0
2013-07-10 12:40:00,35.37,35.37,35.34,35.35,23100.0,29.0198,29.0198,28.9952,29.0034,23100.0
2013-07-10 12:50:00,35.34,35.35,35.3,35.31,22300.0,28.9952,29.0034,28.9623,28.9705,22300.0
2013-07-10 13:00:00,35.31,35.31,35.26,35.27,31500.0,28.9705,28.9705,28.9295,28.9377,31500.0
2013-07-10 13:10:00,35.26,35.26,35.23,35.23,28300.0,28.9295,28.9295,28.9049,28.9049,28300.0
2013-07-10 13:20:00,35.23,35.24,35.22,35.23,8100.0,28.9049,28.9131,28.8967,28.9049,8100.0
2013-07-10 13:30:00,35.22,35.23,35.19,35.22,18100.0,28.8967,28.9049,28.8721,28.8967,18100.0
2013-07-10 13:40:00,35.21,35.24,35.18,35.24,28700.0,28.8885,28.9131,28.8639,28.9131,28700.0
2013-07-10 13:50:00,35.23,35.26,35.22,35.23,13500.0,28.9049,28.9295,28.8967,28.9049,13500.0
2013-07-10 14:00:00,35.22,35.39,35.21,35.29,175500.0,28.8967,29.0362,28.8885,28.9541,175500.0
2013-07-10 14:10:00,35.28,35.36,35.26,35.36,48200.0,28.9459,29.0116,28.9295,29.0116,48200.0
2013-07-10 14:20:00,35.35,35.41,35.33,35.36,45800.0,29.0034,29.0526,28.987,29.0116,45800.0
2013-07-10 14:30:00,35.35,35.39,35.28,35.3,38800.0,29.0034,29.0362,28.9459,28.9623,38800.0
2013-07-10 14:40:00,35.3,35.35,35.25,35.27,45600.0,28.9623,29.0034,28.9213,28.9377,45600.0
2013-07-10 14:50:00,35.25,35.31,35.25,35.3,48100.0,28.9213,28.9705,28.9213,28.9623,48100.0
2013-07-10 15:00:00,35.29,35.33,35.28,35.29,38100.0,28.9541,28.987,28.9459,28.9541,38100.0
2013-07-10 15:10:00,35.29,35.33,35.26,35.27,43000.0,28.9541,28.987,28.9295,28.9377,43000.0
2013-07-10 15:20:00,35.27,35.34,35.27,35.32,81200.0,28.9377,28.9952,28.9377,28.9787,81200.0
2013-07-10 15:30:00,35.32,35.32,35.27,35.27,58700.0,28.9787,28.9787,28.9377,28.9377,58700.0
2013-07-10 15:40:00,35.28,35.32,35.26,35.3,131800.0,28.9459,28.9787,28.9295,28.9623,131800.0
2013-07-10 15:50:00,35.3,35.36,35.3,35.35,158200.0,28.9623,29.0116,28.9623,29.0034,158200.0
2013-07-11 09:30:00,35.78,35.8,35.67,35.79,99100.0,29.3562,29.3726,29.2659,29.3644,99100.0
2013-07-11 09:40:00,35.78,35.79,35.72,35.76,59700.0,29.3562,29.3644,29.3069,29.3398,59700.0
2013-07-11 09:50:00,35.76,35.83,35.76,35.83,124300.0,29.3398,29.3972,29.3398,29.3972,124300.0
2013-07-11 10:00:00,35.83,35.83,35.75,35.77,55300.0,29.3972,29.3972,29.3315,29.348,55300.0
2013-07-11 10:10:00,35.76,35.8,35.76,35.79,88200.0,29.3398,29.3726,29.3398,29.3644,88200.0
2013-07-11 10:20:00,35.79,35.82,35.78,35.81,54100.0,29.3644,29.389,29.3562,29.3808,54100.0
2013-07-11 10:30:00,35.81,35.84,35.78,35.82,43900.0,29.3808,29.4054,29.3562,29.389,43900.0
2013-07-11 10:40:00,35.81,35.81,35.72,35.78,77700.0,29.3808,29.3808,29.3069,29.3562,77700.0
2013-07-11 10:50:00,35.78,35.85,35.78,35.79,54000.0,29.3562,29.4136,29.3562,29.3644,54000.0
2013-07-11 11:00:00,35.79,35.79,35.73,35.77,28100.0,29.3644,29.3644,29.3151,29.348,28100.0
2013-07-11 11:10:00,35.77,35.8,35.75,35.78,43100.0,29.348,29.3726,29.3315,29.3562,43100.0
2013-07-11 11:20:00,35.79,35.8,35.75,35.8,49000.0,29.3644,29.3726,29.3315,29.3726,49000.0
2013-07-11 11:30:00,35.79,35.82,35.78,35.8,33600.0,29.3644,29.389,29.3562,29.3726,33600.0
2013-07-11 11:40:00,35.8,35.82,35.79,35.81,35100.0,29.3726,29.389,29.3644,29.3808,35100.0
2013-07-11 11:50:00,35.81,35.83,35.78,35.81,31600.0,29.3808,29.3972,29.3562,29.3808,31600.0
2013-07-11 12:00:00,35.8,35.83,35.79,35.8,23400.0,29.3726,29.3972,29.3644,29.3726,23400.0
2013-07-11 12:10:00,35.8,35.83,35.79,35.79,14400.0,29.3726,29.3972,29.3644,29.3644,14400.0
2013-07-11 12:20:00,35.79,35.8,35.76,35.78,38900.0,29.3644,29.3726,29.3398,29.3562,38900.0
2013-07-11 12:30:00,35.78,35.81,35.77,35.77,34700.0,29.3562,29.3808,29.348,29.348,34700.0
2013-07-11 12:40:00,35.78,35.82,35.78,35.8,15600.0,29.3562,29.389,29.3562,29.3726,15600.0
2013-07-11 12:50:00,35.81,35.81,35.76,35.77,14300.0,29.3808,29.3808,29.3398,29.348,14300.0
2013-07-11 13:00:00,35.77,35.79,35.76,35.77,22000.0,29.348,29.3644,29.3398,29.348,22000.0
2013-07-11 13:10:00,35.77,35.84,35.77,35.83,22700.0,29.348,29.4054,29.348,29.3972,22700.0
2013-07-11 13:20:00,35.84,35.85,35.82,35.85,23300.0,29.4054,29.4136,29.389,29.4136,23300.0
2013-07-11 13:30:00,35.84,35.85,35.8,35.84,33700.0,29.4054,29.4136,29.3726,29.4054,33700.0
2013-07-11 13:40:00,35.84,35.89,35.83,35.88,25600.0,29.4054,29.4464,29.3972,29.4382,25600.0
2013-07-11 13:50:00,35.88,35.88,35.83,35.84,24400.0,29.4382,29.4382,29.3972,29.4054,24400.0
2013-07-11 14:00:00,35.84,35.86,35.83,35.84,15000.0,29.4054,29.4218,29.3972,29.4054,15000.0
2013-07-11 14:10:00,35.83,35.88,35.83,35.87,29800.0,29.3972,29.4382,29.3972,29.43,29800.0
2013-07-11 14:20:00,35.87,35.95,35.87,35.95,77200.0,29.43,29.4956,29.43,29.4956,77200.0
2013-07-11 14:30:00,35.94,36.0,35.94,35.97,42800.0,29.4874,29.5367,29.4874,29.512,42800.0
2013-07-11 14:40:00,35.97,35.98,35.94,35.96,32700.0,29.512,29.5203,29.4874,29.5038,32700.0
2013-07-11 14:50:00,35.96,36.0,35.95,35.96,35100.0,29.5038,29.5367,29.4956,29.5038,35100.0
2013-07-11 15:00:00,35.95,35.98,35.95,35.97,55000.0,29.4956,29.5203,29.4956,29.512,55000.0
2013-07-11 15:10:00,35.97,35.99,35.96,35.98,74900.0,29.512,29.5285,29.5038,29.5203,74900.0
2013-07-11 15:20:00,35.98,36.02,35.98,36.0,72600.0,29.5203,29.5531,29.5203,29.5367,72600.0
2013-07-11 15:30:00,36.0,36.0,35.96,35.98,77300.0,29.5367,29.5367,29.5038,29.5203,77300.0
2013-07-11 15:40:00,35.98,36.04,35.98,36.01,106000.0,29.5203,29.5695,29.5203,29.5449,106000.0
2013-07-11 15:50:00,36.0,36.05,35.95,36.04,330400.0,29.5367,29.5777,29.4956,29.5695,330400.0
2013-07-12 09:30:00,35.95,36.05,35.89,36.0,70600.0,29.4956,29.5777,29.4464,29.5367,70600.0
2013-07-12 09:40:00,35.99,35.99,35.87,35.9,21000.0,29.5285,29.5285,29.43,29.4546,21000.0
2013-07-12 09:50:00,35.89,35.99,35.89,35.94,21800.0,29.4464,29.5285,29.4464,29.4874,21800.0
2013-07-12 10:00:00,35.93,36.01,35.93,35.99,62200.0,29.4792,29.5449,29.4792,29.5285,62200.0
2013-07-12 10:10:00,35.99,36.04,35.97,35.99,55100.0,29.5285,29.5695,29.512,29.5285,55100.0
2013-07-12 10:20:00,36.0,36.02,35.98,36.01,87700.0,29.5367,29.5531,29.5203,29.5449,87700.0
2013-07-12 10:30:00,36.02,36.02,35.98,36.0,78400.0,29.5531,29.5531,29.5203,29.5367,78400.0
2013-07-12 10:40:00,36.01,36.07,36.0,36.0,44200.0,29.5449,29.5941,29.5367,29.5367,44200.0
2013-07-12 10:50:00,36.0,36.03,35.99,36.0,24600.0,29.5367,29.5613,29.5285,29.5367,24600.0
2013-07-12 11:00:00,35.99,36.03,35.97,36.03,30700.0,29.5285,29.5613,29.512,29.5613,30700.0
2013-07-12 11:10:00,36.02,36.03,35.98,36.02,27400.0,29.5531,29.5613,29.5203,29.5531,27400.0
2013-07-12 11:20:00,36.02,36.02,35.97,35.98,27200.0,29.5531,29.5531,29.512,29.5203,27200.0
2013-07-12 11:30:00,35.98,36.0,35.95,35.96,48100.0,29.5203,29.5367,29.4956,29.5038,48100.0
2013-07-12 11:40:00,35.96,35.98,35.9,35.91,42900.0,29.5038,29.5203,29.4546,29.4628,42900.0
2013-07-12 11:50:00,35.92,35.92,35.85,35.85,22600.0,29.471,29.471,29.4136,29.4136,22600.0
2013-07-12 12:00:00,35.84,35.89,35.84,35.89,45400.0,29.4054,29.4464,29.4054,29.4464,45400.0
2013-07-12 12:10:00,35.89,35.9,35.83,35.83,17300.0,29.4464,29.4546,29.3972,29.3972,17300.0
2013-07-12 12:20:00,35.83,35.88,35.82,35.88,27200.0,29.3972,29.4382,29.389,29.4382,27200.0
2013-07-12 12:30:00,35.87,35.89,35.86,35.89,14000.0,29.43,29.4464,29.4218,29.4464,14000.0
2013-07-12 12:40:00,35.9,35.92,35.9,35.91,30200.0,29.4546,29.471,29.4546,29.4628,30200.0
2013-07-12 12:50:00,35.91,35.95,35.91,35.95,16300.0,29.4628,29.4956,29.4628,29.4956,16300.0
2013-07-12 13:00:00,35.95,35.97,35.93,35.95,55600.0,29.4956,29.512,29.4792,29.4956,55600.0
2013-07-12 13:10:00,35.95,35.98,35.95,35.97,36900.0,29.4956,29.5203,29.4956,29.512,36900.0
2013-07-12 13:20:00,35.98,36.0,35.98,36.0,26100.0,29.5203,29.5367,29.5203,29.5367,26100.0
2013-07-12 13:30:00,35.99,36.0,35.98,35.98,27600.0,29.5285,29.5367,29.5203,29.5203,27600.0
2013-07-12 13:40:00,35.98,36.0,35.96,36.0,21700.0,29.5203,29.5367,29.5038,29.5367,21700.0
2013-07-12 13:50:00,36.0,36.0,35.96,35.96,15500.0,29.5367,29.5367,29.5038,29.5038,15500.0
2013-07-12 14:00:00,35.96,35.97,35.9,35.9,18700.0,29.5038,29.512,29.4546,29.4546,18700.0
2013-07-12 14:10:00,35.9,35.92,35.88,35.91,66400.0,29.4546,29.471,29.4382,29.4628,66400.0
2013-07-12 14:20:00,35.9,35.92,35.89,35.9,26700.0,29.4546,29.471,29.4464,29.4546,26700.0
2013-07-12 14:30:00,35.91,35.91,35.88,35.89,36400.0,29.4628,29.4628,29.4382,29.4464,36400.0
2013-07-12 14:40:00,35.89,35.89,35.86,35.87,41200.0,29.4464,29.4464,29.4218,29.43,41200.0
2013-07-12 14:50:00,35.88,35.89,35.86,35.87,73100.0,29.4382,29.4464,29.4218,29.43,73100.0
2013-07-12 15:00:00,35.88,35.93,35.87,35.93,36300.0,29.4382,29.4792,29.43,29.4792,36300.0
2013-07-12 15:10:00,35.92,35.94,35.91,35.93,124300.0,29.471,29.4874,29.4628,29.4792,124300.0
2013-07-12 15:20:00,35.94,35.97,35.94,35.97,81100.0,29.4874,29.512,29.4874,29.512,81100.0
2013-07-12 15:30:00,35.97,36.1,35.94,36.0,188000.0,29.512,29.6187,29.4874,29.5367,188000.0
2013-07-12 15:40:00,35.99,36.05,35.99,36.04,114200.0,29.5285,29.5777,29.5285,29.5695,114200.0
2013-07-12 15:50:00,36.04,36.08,36.03,36.04,237500.0,29.5695,29.6023,29.5613,29.5695,237500.0
2013-07-15 09:30:00,36.11,36.17,36.05,36.06,59800.0,29.6269,29.6761,29.5777,29.5859,59800.0
2013-07-15 09:40:00,36.05,36.09,36.03,36.06,30500.0,29.5777,29.6105,29.5613,29.5859,30500.0
2013-07-15 09:50:00,36.06,36.13,36.01,36.05,127700.0,29.5859,29.6433,29.5449,29.5777,127700.0
2013-07-15 10:00:00,36.04,36.06,36.0,36.02,43800.0,29.5695,29.5859,29.5367,29.5531,43800.0
2013-07-15 10:10:00,36.01,36.08,36.01,36.03,28100.0,29.5449,29.6023,29.5449,29.5613,28100.0
2013-07-15 10:20:00,36.04,36.05,35.93,35.94,37800.0,29.5695,29.5777,29.4792,29.4874,37800.0
2013-07-15 10:30:00,35.93,35.93,35.89,35.91,26600.0,29.4792,29.4792,29.4464,29.4628,26600.0
2013-07-15 10:40:00,35.91,35.97,35.9,35.97,18600.0,29.4628,29.512,29.4546,29.512,18600.0
2013-07-15 10:50:00,35.97,36.03,35.97,36.03,20000.0,29.512,29.5613,29.512,29.5613,20000.0
2013-07-15 11:00:00,36.03,36.08,36.03,36.06,30500.0,29.5613,29.6023,29.5613,29.5859,30500.0
2013-07-15 11:10:00,36.06,36.07,36.04,36.05,23600.0,29.5859,29.5941,29.5695,29.5777,23600.0
2013-07-15 11:20:00,36.05,36.09,36.02,36.04,28100.0,29.5777,29.6105,29.5531,29.5695,28100.0
2013-07-15 11:30:00,36.04,36.05,36.0,36.01,34200.0,29.5695,29.5777,29.5367,29.5449,34200.0
2013-07-15 11:40:00,36.01,36.04,36.0,36.03,36700.0,29.5449,29.5695,29.5367,29.5613,36700.0
2013-07-15 11:50:00,36.02,36.04,36.02,36.03,10200.0,29.5531,29.5695,29.5531,29.5613,10200.0
2013-07-15 12:00:00,36.04,36.05,36.03,36.03,21300.0,29.5695,29.5777,29.5613,29.5613,21300.0
2013-07-15 12:10:00,36.03,36.07,35.99,36.07,37600.0,29.5613,29.5941,29.5285,29.5941,37600.0
2013-07-15 12:20:00,36.07,36.09,36.07,36.08,12600.0,29.5941,29.6105,29.5941,29.6023,12600.0
2013-07-15 12:30:00,36.07,36.07,36.03,36.05,26500.0,29.5941,29.5941,29.5613,29.5777,26500.0
2013-07-15 12:40:00,36.05,36.07,36.04,36.07,14400.0,29.5777,29.5941,29.5695,29.5941,14400.0
2013-07-15 12:50:00,36.07,36.08,36.05,36.05,23500.0,29.5941,29.6023,29.5777,29.5777,23500.0
2013-07-15 13:00:00,36.05,36.06,36.04,36.05,20400.0,29.5777,29.5859,29.5695,29.5777,20400.0
2013-07-15 13:10:00,36.05,36.05,36.03,36.05,16400.0,29.5777,29.5777,29.5613,29.5777,16400.0
2013-07-15 13:20:00,36.04,36.05,36.01,36.04,30300.0,29.5695,29.5777,29.5449,29.5695,30300.0
2013-07-15 13:30:00,36.03,36.07,36.03,36.06,32700.0,29.5613,29.5941,29.5613,29.5859,32700.0
2013-07-15 13:40:00,36.06,36.06,36.04,36.04,26300.0,29.5859,29.5859,29.5695,29.5695,26300.0
2013-07-15 13:50:00,36.05,36.06,36.05,36.06,16100.0,29.5777,29.5859,29.5777,29.5859,16100.0
2013-07-15 14:00:00,36.05,36.08,36.05,36.06,19700.0,29.5777,29.6023,29.5777,29.5859,19700.0
2013-07-15 14:10:00,36.05,36.09,36.04,36.09,26500.0,29.5777,29.6105,29.5695,29.6105,26500.0
2013-07-15 14:20:00,36.09,36.09,36.06,36.07,19900.0,29.6105,29.6105,29.5859,29.5941,19900.0
2013-07-15 14:30:00,36.06,36.08,36.06,36.06,13500.0,29.5859,29.6023,29.5859,29.5859,13500.0
2013-07-15 14:40:00,36.07,36.07,36.04,36.05,35500.0,29.5941,29.5941,29.5695,29.5777,35500.0
2013-07-15 14:50:00,36.05,36.05,36.02,36.03,19700.0,29.5777,29.5777,29.5531,29.5613,19700.0
2013-07-15 15:00:00,36.03,36.03,36.02,36.03,21200.0,29.5613,29.5613,29.5531,29.5613,21200.0
2013-07-15 15:10:00,36.02,36.03,36.02,36.03,26900.0,29.5531,29.5613,29.5531,29.5613,26900.0
2013-07-15 15:20:00,36.03,36.03,35.99,36.0,45100.0,29.5613,29.5613,29.5285,29.5367,45100.0
2013-07-15 15:30:00,36.0,36.0,35.97,35.98,37600.0,29.5367,29.5367,29.512,29.5203,37600.0
2013-07-15 15:40:00,35.98,35.99,35.92,35.93,107600.0,29.5203,29.5285,29.471,29.4792,107600.0
2013-07-15 15:50:00,35.92,36.05,35.9,36.05,469300.0,29.471,29.5777,29.4546,29.5777,469300.0
2013-07-16 09:30:00,35.98,36.02,35.87,35.93,85200.0,29.5203,29.5531,29.43,29.4792,85200.0
2013-07-16 09:40:00,35.92,35.92,35.84,35.86,32500.0,29.471,29.471,29.4054,29.4218,32500.0
2013-07-16 09:50:00,35.86,35.92,35.83,35.9,69800.0,29.4218,29.471,29.3972,29.4546,69800.0
2013-07-16 10:00:00,35.91,35.94,35.88,35.88,28700.0,29.4628,29.4874,29.4382,29.4382,28700.0
2013-07-16 10:10:00,35.89,35.91,35.84,35.89,37800.0,29.4464,29.4628,29.4054,29.4464,37800.0
2013-07-16 10:20:00,35.89,35.96,35.87,35.95,49500.0,29.4464,29.5038,29.43,29.4956,49500.0
2013-07-16 10:30:00,35.96,36.03,35.95,36.0,29000.0,29.5038,29.5613,29.4956,29.5367,29000.0
2013-07-16 10:40:00,36.0,36.02,35.98,36.01,40900.0,29.5367,29.5531,29.5203,29.5449,40900.0
2013-07-16 10:50:00,36.01,36.02,35.95,35.95,30700.0,29.5449,29.5531,29.4956,29.4956,30700.0
2013-07-16 11:00:00,35.95,35.96,35.92,35.95,53700.0,29.4956,29.5038,29.471,29.4956,53700.0
2013-07-16 11:10:00,35.95,35.96,35.88,35.91,44400.0,29.4956,29.5038,29.4382,29.4628,44400.0
2013-07-16 11:20:00,35.91,35.97,35.91,35.95,167900.0,29.4628,29.512,29.4628,29.4956,167900.0
2013-07-16 11:30:00,35.95,35.96,35.86,35.87,58300.0,29.4956,29.5038,29.4218,29.43,58300.0
2013-07-16 11:40:00,35.87,35.87,35.75,35.75,33200.0,29.43,29.43,29.3315,29.3315,33200.0
2013-07-16 11:50:00,35.76,35.82,35.75,35.82,45100.0,29.3398,29.389,29.3315,29.389,45100.0
2013-07-16 12:00:00,35.82,35.82,35.79,35.8,34200.0,29.389,29.389,29.3644,29.3726,34200.0
2013-07-16 12:10:00,35.8,35.83,35.79,35.83,28800.0,29.3726,29.3972,29.3644,29.3972,28800.0
2013-07-16 12:20:00,35.83,35.84,35.81,35.83,31000.0,29.3972,29.4054,29.3808,29.3972,31000.0
2013-07-16 12:30:00,35.83,35.83,35.78,35.79,25000.0,29.3972,29.3972,29.3562,29.3644,25000.0
2013-07-16 12:40:00,35.79,35.82,35.78,35.8,28400.0,29.3644,29.389,29.3562,29.3726,28400.0
2013-07-16 12:50:00,35.8,35.81,35.8,35.8,25200.0,29.3726,29.3808,29.3726,29.3726,25200.0
2013-07-16 13:00:00,35.8,35.82,35.8,35.82,41700.0,29.3726,29.389,29.3726,29.389,41700.0
2013-07-16 13:10:00,35.82,35.85,35.81,35.84,25300.0,29.389,29.4136,29.3808,29.4054,25300.0
2013-07-16 13:20:00,35.83,35.84,35.8,35.8,29500.0,29.3972,29.4054,29.3726,29.3726,29500.0
2013-07-16 13:30:00,35.8,35.87,35.8,35.87,37900.0,29.3726,29.43,29.3726,29.43,37900.0
2013-07-16 13:40:00,35.87,35.88,35.85,35.86,24800.0,29.43,29.4382,29.4136,29.4218,24800.0
2013-07-16 13:50:00,35.86,35.94,35.85,35.93,39300.0,29.4218,29.4874,29.4136,29.4792,39300.0
2013-07-16 14:00:00,35.94,36.01,35.93,36.0,131200.0,29.4874,29.5449,29.4792,29.5367,131200.0
2013-07-16 14:10:00,36.01,36.06,36.0,36.04,35500.0,29.5449,29.5859,29.5367,29.5695,35500.0
2013-07-16 14:20:00,36.04,36.11,36.03,36.11,73700.0,29.5695,29.6269,29.5613,29.6269,73700.0
2013-07-16 14:30:00,36.1,36.14,36.09,36.13,64500.0,29.6187,29.6515,29.6105,29.6433,64500.0
2013-07-16 14:40:00,36.13,36.19,36.12,36.19,81200.0,29.6433,29.6926,29.6351,29.6926,81200.0
2013-07-16 14:50:00,36.19,36.19,36.14,36.16,56800.0,29.6926,29.6926,29.6515,29.6679,56800.0
2013-07-16 15:00:00,36.15,36.16,36.12,36.15,71100.0,29.6597,29.6679,29.6351,29.6597,71100.0
2013-07-16 15:10:00,36.15,36.16,36.11,36.13,62700.0,29.6597,29.6679,29.6269,29.6433,62700.0
2013-07-16 15:20:00,36.13,36.18,36.12,36.17,137800.0,29.6433,29.6843,29.6351,29.6761,137800.0
2013-07-16 15:30:00,36.17,36.18,36.16,36.16,104600.0,29.6761,29.6843,29.6679,29.6679,104600.0
2013-07-16 15:40:00,36.16,36.19,36.15,36.18,88600.0,29.6679,29.6926,29.6597,29.6843,88600.0
2013-07-16 15:50:00,36.19,36.26,36.16,36.26,398200.0,29.6926,29.75,29.6679,29.75,398200.0
2013-07-17 09:30:00,36.24,36.31,36.22,36.3,98000.0,29.7336,29.791,29.7172,29.7828,98000.0
2013-07-17 09:40:00,36.3,36.34,36.23,36.28,81200.0,29.7828,29.8156,29.7254,29.7664,81200.0
2013-07-17 09:50:00,36.29,36.3,36.21,36.28,46500.0,29.7746,29.7828,29.709,29.7664,46500.0
2013-07-17 10:00:00,36.27,36.27,36.2,36.21,58200.0,29.7582,29.7582,29.7008,29.709,58200.0
2013-07-17 10:10:00,36.22,36.3,36.22,36.3,53500.0,29.7172,29.7828,29.7172,29.7828,53500.0
2013-07-17 10:20:00,36.29,36.34,36.27,36.32,69000.0,29.7746,29.8156,29.7582,29.7992,69000.0
2013-07-17 10:30:00,36.32,36.37,36.29,36.31,60500.0,29.7992,29.8402,29.7746,29.791,60500.0
2013-07-17 10:40:00,36.31,36.32,36.23,36.26,55400.0,29.791,29.7992,29.7254,29.75,55400.0
2013-07-17 10:50:00,36.27,36.29,36.23,36.29,53800.0,29.7582,29.7746,29.7254,29.7746,53800.0
2013-07-17 11:00:00,36.28,36.32,36.27,36.32,41500.0,29.7664,29.7992,29.7582,29.7992,41500.0
2013-07-17 11:10:00,36.33,36.33,36.25,36.28,46100.0,29.8074,29.8074,29.7418,29.7664,46100.0
2013-07-17 11:20:00,36.28,36.3,36.21,36.25,95300.0,29.7664,29.7828,29.709,29.7418,95300.0
2013-07-17 11:30:00,36.24,36.32,36.23,36.32,52000.0,29.7336,29.7992,29.7254,29.7992,52000.0
2013-07-17 11:40:00,36.32,36.34,36.3,36.33,41600.0,29.7992,29.8156,29.7828,29.8074,41600.0
2013-07-17 11:50:00,36.33,36.33,36.26,36.29,44700.0,29.8074,29.8074,29.75,29.7746,44700.0
2013-07-17 12:00:00,36.29,36.3,36.27,36.28,61400.0,29.7746,29.7828,29.7582,29.7664,61400.0
2013-07-17 12:10:00,36.28,36.31,36.27,36.29,39200.0,29.7664,29.791,29.7582,29.7746,39200.0
2013-07-17 12:20:00,36.3,36.3,36.27,36.28,22700.0,29.7828,29.7828,29.7582,29.7664,22700.0
2013-07-17 12:30:00,36.29,36.31,36.28,36.31,14800.0,29.7746,29.791,29.7664,29.791,14800.0
2013-07-17 12:40:00,36.3,36.39,36.3,36.38,30900.0,29.7828,29.8566,29.7828,29.8484,30900.0
2013-07-17 12:50:00,36.38,36.4,36.32,36.32,21000.0,29.8484,29.8648,29.7992,29.7992,21000.0
2013-07-17 13:00:00,36.32,36.37,36.32,36.37,18800.0,29.7992,29.8402,29.7992,29.8402,18800.0
2013-07-17 13:10:00,36.36,36.37,36.35,36.37,13700.0,29.832,29.8402,29.8238,29.8402,13700.0
2013-07-17 13:20:00,36.36,36.37,36.32,36.32,20100.0,29.832,29.8402,29.7992,29.7992,20100.0
2013-07-17 13:30:00,36.32,36.34,36.31,36.33,30300.0,29.7992,29.8156,29.791,29.8074,30300.0
2013-07-17 13:40:00,36.34,36.35,36.31,36.34,25200.0,29.8156,29.8238,29.791,29.8156,25200.0
2013-07-17 13:50:00,36.35,36.35,36.33,36.33,13600.0,29.8238,29.8238,29.8074,29.8074,13600.0
2013-07-17 14:00:00,36.33,36.35,36.32,36.33,16900.0,29.8074,29.8238,29.7992,29.8074,16900.0
2013-07-17 14:10:00,36.32,36.35,36.32,36.33,28200.0,29.7992,29.8238,29.7992,29.8074,28200.0
2013-07-17 14:20:00,36.33,36.33,36.31,36.32,48400.0,29.8074,29.8074,29.791,29.7992,48400.0
2013-07-17 14:30:00,36.33,36.33,36.29,36.32,44100.0,29.8074,29.8074,29.7746,29.7992,44100.0
2013-07-17 14:40:00,36.32,36.32,36.3,36.3,20300.0,29.7992,29.7992,29.7828,29.7828,20300.0
2013-07-17 14:50:00,36.3,36.32,36.3,36.32,20500.0,29.7828,29.7992,29.7828,29.7992,20500.0
2013-07-17 15:00:00,36.31,36.32,36.3,36.31,29400.0,29.791,29.7992,29.7828,29.791,29400.0
2013-07-17 15:10:00,36.3,36.31,36.26,36.27,28000.0,29.7828,29.791,29.75,29.7582,28000.0
2013-07-17 15:20:00,36.27,36.29,36.26,36.29,57100.0,29.7582,29.7746,29.75,29.7746,57100.0
2013-07-17 15:30:00,36.29,36.29,36.25,36.25,51000.0,29.7746,29.7746,29.7418,29.7418,51000.0
2013-07-17 15:40:00,36.25,36.26,36.18,36.23,168800.0,29.7418,29.75,29.6843,29.7254,168800.0
2013-07-17 15:50:00,36.23,36.32,36.22,36.31,247800.0,29.7254,29.7992,29.7172,29.791,247800.0
2013-07-18 09:30:00,36.56,36.62,36.5,36.57,109400.0,29.9961,30.0453,29.9469,30.0043,109400.0
2013-07-18 09:40:00,36.56,36.62,36.53,36.6,44800.0,29.9961,30.0453,29.9715,30.0289,44800.0
2013-07-18 09:50:00,36.6,36.66,36.57,36.65,63100.0,30.0289,30.0782,30.0043,30.07,63100.0
2013-07-18 10:00:00,36.66,36.7,36.62,36.68,71100.0,30.0782,30.111,30.0453,30.0946,71100.0
2013-07-18 10:10:00,36.68,36.7,36.62,36.64,56400.0,30.0946,30.111,30.0453,30.0618,56400.0
2013-07-18 10:20:00,36.65,36.69,36.64,36.68,41000.0,30.07,30.1028,30.0618,30.0946,41000.0
2013-07-18 10:30:00,36.68,36.7,36.64,36.69,48000.0,30.0946,30.111,30.0618,30.1028,48000.0
2013-07-18 10:40:00,36.69,36.73,36.68,36.69,40800.0,30.1028,30.1356,30.0946,30.1028,40800.0
2013-07-18 10:50:00,36.7,36.74,36.7,36.74,55800.0,30.111,30.1438,30.111,30.1438,55800.0
2013-07-18 11:00:00,36.74,36.84,36.72,36.83,104000.0,30.1438,30.2259,30.1274,30.2176,104000.0
2013-07-18 11:10:00,36.83,36.84,36.76,36.83,55100.0,30.2176,30.2259,30.1602,30.2176,55100.0
2013-07-18 11:20:00,36.83,36.88,36.81,36.86,50700.0,30.2176,30.2587,30.2012,30.2423,50700.0
2013-07-18 11:30:00,36.85,36.86,36.74,36.75,65500.0,30.2341,30.2423,30.1438,30.152,65500.0
2013-07-18 11:40:00,36.74,36.74,36.64,36.7,52100.0,30.1438,30.1438,30.0618,30.111,52100.0
2013-07-18 11:50:00,36.7,36.72,36.64,36.7,36600.0,30.111,30.1274,30.0618,30.111,36600.0
2013-07-18 12:00:00,36.7,36.74,36.66,36.72,53900.0,30.111,30.1438,30.0782,30.1274,53900.0
2013-07-18 12:10:00,36.73,36.76,36.68,36.68,26900.0,30.1356,30.1602,30.0946,30.0946,26900.0
2013-07-18 12:20:00,36.68,36.69,36.62,36.63,27200.0,30.0946,30.1028,30.0453,30.0536,27200.0
2013-07-18 12:30:00,36.62,36.68,36.61,36.62,51300.0,30.0453,30.0946,30.0371,30.0453,51300.0
2013-07-18 12:40:00,36.63,36.63,36.58,36.61,25400.0,30.0536,30.0536,30.0125,30.0371,25400.0
2013-07-18 12:50:00,36.62,36.62,36.59,36.59,13000.0,30.0453,30.0453,30.0207,30.0207,13000.0
2013-07-18 13:00:00,36.59,36.63,36.57,36.61,39100.0,30.0207,30.0536,30.0043,30.0371,39100.0
2013-07-18 13:10:00,36.61,36.62,36.58,36.59,35500.0,30.0371,30.0453,30.0125,30.0207,35500.0
2013-07-18 13:20:00,36.59,36.62,36.57,36.59,51600.0,30.0207,30.0453,30.0043,30.0207,51600.0
2013-07-18 13:30:00,36.58,36.61,36.56,36.61,36900.0,30.0125,30.0371,29.9961,30.0371,36900.0
2013-07-18 13:40:00,36.61,36.62,36.58,36.58,20400.0,30.0371,30.0453,30.0125,30.0125,20400.0
2013-07-18 13:50:00,36.58,36.6,36.54,36.6,40200.0,30.0125,30.0289,29.9797,30.0289,40200.0
2013-07-18 14:00:00,36.61,36.66,36.6,36.65,30800.0,30.0371,30.0782,30.0289,30.07,30800.0
2013-07-18 14:10:00,36.66,36.67,36.63,36.65,32800.0,30.0782,30.0864,30.0536,30.07,32800.0
2013-07-18 14:20:00,36.66,36.71,36.66,36.66,45000.0,30.0782,30.1192,30.0782,30.0782,45000.0
2013-07-18 14:30:00,36.66,36.68,36.65,36.65,105700.0,30.0782,30.0946,30.07,30.07,105700.0
2013-07-18 14:40:00,36.66,36.67,36.63,36.64,63200.0,30.0782,30.0864,30.0536,30.0618,63200.0
2013-07-18 14:50:00,36.64,36.66,36.62,36.63,60200.0,30.0618,30.0782,30.0453,30.0536,60200.0
2013-07-18 15:00:00,36.63,36.63,36.6,36.61,28800.0,30.0536,30.0536,30.0289,30.0371,28800.0
2013-07-18 15:10:00,36.61,36.62,36.54,36.55,42200.0,30.0371,30.0453,29.9797,29.9879,42200.0
2013-07-18 15:20:00,36.55,36.58,36.54,36.55,58700.0,29.9879,30.0125,29.9797,29.9879,58700.0
2013-07-18 15:30:00,36.55,36.59,36.53,36.55,100200.0,29.9879,30.0207,29.9715,29.9879,100200.0
2013-07-18 15:40:00,36.55,36.56,36.51,36.54,138600.0,29.9879,29.9961,29.9551,29.9797,138600.0
2013-07-18 15:50:00,36.54,36.66,36.53,36.65,610200.0,29.9797,30.0782,29.9715,30.07,610200.0
2013-07-19 09:30:00,36.88,36.91,36.58,36.58,442400.0,30.2587,30.2833,30.0125,30.0125,442400.0
2013-07-19 09:40:00,36.59,36.61,36.39,36.45,190300.0,30.0207,30.0371,29.8566,29.9059,190300.0
2013-07-19 09:50:00,36.44,36.6,36.41,36.58,140700.0,29.8977,30.0289,29.8731,30.0125,140700.0
2013-07-19 10:00:00,36.59,36.62,36.52,36.53,236700.0,30.0207,30.0453,29.9633,29.9715,236700.0
2013-07-19 10:10:00,36.53,36.62,36.51,36.56,112800.0,29.9715,30.0453,29.9551,29.9961,112800.0
2013-07-19 10:20:00,36.56,36.68,36.47,36.52,219800.0,29.9961,30.0946,29.9223,29.9633,219800.0
2013-07-19 10:30:00,36.51,36.57,36.5,36.52,73600.0,29.9551,30.0043,29.9469,29.9633,73600.0
2013-07-19 10:40:00,36.52,36.57,36.5,36.56,36700.0,29.9633,30.0043,29.9469,29.9961,36700.0
2013-07-19 10:50:00,36.57,36.6,36.51,36.52,45600.0,30.0043,30.0289,29.9551,29.9633,45600.0
2013-07-19 11:00:00,36.53,36.55,36.41,36.46,60200.0,29.9715,29.9879,29.8731,29.9141,60200.0
2013-07-19 11:10:00,36.46,36.51,36.45,36.51,46900.0,29.9141,29.9551,29.9059,29.9551,46900.0
2013-07-19 11:20:00,36.51,36.61,36.48,36.61,72700.0,29.9551,30.0371,29.9305,30.0371,72700.0
2013-07-19 11:30:00,36.6,36.61,36.51,36.51,78200.0,30.0289,30.0371,29.9551,29.9551,78200.0
2013-07-19 11:40:00,36.52,36.52,36.48,36.5,20800.0,29.9633,29.9633,29.9305,29.9469,20800.0
2013-07-19 11:50:00,36.5,36.52,36.48,36.52,24300.0,29.9469,29.9633,29.9305,29.9633,24300.0
2013-07-19 12:00:00,36.52,36.54,36.51,36.52,44100.0,29.9633,29.9797,29.9551,29.9633,44100.0
2013-07-19 12:10:00,36.51,36.51,36.46,36.49,27500.0,29.9551,29.9551,29.9141,29.9387,27500.0
2013-07-19 12:20:00,36.49,36.5,36.47,36.49,20900.0,29.9387,29.9469,29.9223,29.9387,20900.0
2013-07-19 12:30:00,36.5,36.53,36.5,36.53,25300.0,29.9469,29.9715,29.9469,29.9715,25300.0
2013-07-19 12:40:00,36.53,36.54,36.52,36.53,34500.0,29.9715,29.9797,29.9633,29.9715,34500.0
2013-07-19 12:50:00,36.54,36.54,36.49,36.5,31100.0,29.9797,29.9797,29.9387,29.9469,31100.0
2013-07-19 13:00:00,36.5,36.53,36.48,36.48,32700.0,29.9469,29.9715,29.9305,29.9305,32700.0
2013-07-19 13:10:00,36.48,36.5,36.46,36.47,28700.0,29.9305,29.9469,29.9141,29.9223,28700.0
2013-07-19 13:20:00,36.47,36.49,36.44,36.45,31600.0,29.9223,29.9387,29.8977,29.9059,31600.0
2013-07-19 13:30:00,36.44,36.45,36.41,36.41,35600.0,29.8977,29.9059,29.8731,29.8731,35600.0
2013-07-19 13:40:00,36.41,36.45,36.41,36.43,51000.0,29.8731,29.9059,29.8731,29.8895,51000.0
2013-07-19 13:50:00,36.42,36.47,36.41,36.47,24600.0,29.8813,29.9223,29.8731,29.9223,24600.0
2013-07-19 14:00:00,36.47,36.53,36.47,36.5,41600.0,29.9223,29.9715,29.9223,29.9469,41600.0
2013-07-19 14:10:00,36.49,36.52,36.48,36.52,40300.0,29.9387,29.9633,29.9305,29.9633,40300.0
2013-07-19 14:20:00,36.52,36.53,36.5,36.53,22600.0,29.9633,29.9715,29.9469,29.9715,22600.0
2013-07-19 14:30:00,36.53,36.55,36.5,36.51,48700.0,29.9715,29.9879,29.9469,29.9551,48700.0
2013-07-19 14:40:00,36.51,36.52,36.5,36.52,40400.0,29.9551,29.9633,29.9469,29.9633,40400.0
2013-07-19 14:50:00,36.52,36.52,36.5,36.51,66900.0,29.9633,29.9633,29.9469,29.9551,66900.0
2013-07-19 15:00:00,36.51,36.53,36.51,36.51,75200.0,29.9551,29.9715,29.9551,29.9551,75200.0
2013-07-19 15:10:00,36.52,36.54,36.51,36.53,87200.0,29.9633,29.9797,29.9551,29.9715,87200.0
2013-07-19 15:20:00,36.53,36.53,36.52,36.52,44800.0,29.9715,29.9715,29.9633,29.9633,44800.0
2013-07-19 15:30:00,36.53,36.55,36.52,36.55,66100.0,29.9715,29.9879,29.9633,29.9879,66100.0
2013-07-19 15:40:00,36.55,36.58,36.51,36.52,102900.0,29.9879,30.0125,29.9551,29.9633,102900.0
2013-07-19 15:50:00,36.51,36.63,36.49,36.62,418500.0,29.9551,30.0536,29.9387,30.0453,418500.0
2013-07-22 09:30:00,36.76,36.76,36.67,36.68,97700.0,30.1602,30.1602,30.0864,30.0946,97700.0
2013-07-22 09:40:00,36.69,36.7,36.56,36.62,73200.0,30.1028,30.111,29.9961,30.0453,73200.0
2013-07-22 09:50:00,36.62,36.68,36.59,36.61,64500.0,30.0453,30.0946,30.0207,30.0371,64500.0
2013-07-22 10:00:00,36.6,36.68,36.59,36.66,41600.0,30.0289,30.0946,30.0207,30.0782,41600.0
2013-07-22 10:10:00,36.67,36.7,36.66,36.66,76500.0,30.0864,30.111,30.0782,30.0782,76500.0
2013-07-22 10:20:00,36.66,36.66,36.58,36.6,48600.0,30.0782,30.0782,30.0125,30.0289,48600.0
2013-07-22 10:30:00,36.61,36.64,36.58,36.6,61100.0,30.0371,30.0618,30.0125,30.0289,61100.0
2013-07-22 10:40:00,36.6,36.65,36.57,36.57,35600.0,30.0289,30.07,30.0043,30.0043,35600.0
2013-07-22 10:50:00,36.58,36.59,36.52,36.52,36100.0,30.0125,30.0207,29.9633,29.9633,36100.0
2013-07-22 11:00:00,36.52,36.6,36.52,36.59,88200.0,29.9633,30.0289,29.9633,30.0207,88200.0
2013-07-22 11:10:00,36.6,36.63,36.58,36.63,27400.0,30.0289,30.0536,30.0125,30.0536,27400.0
2013-07-22 11:20:00,36.63,36.64,36.58,36.63,40500.0,30.0536,30.0618,30.0125,30.0536,40500.0
2013-07-22 11:30:00,36.63,36.64,36.62,36.63,22600.0,30.0536,30.0618,30.0453,30.0536,22600.0
2013-07-22 11:40:00,36.63,36.64,36.56,36.56,17600.0,30.0536,30.0618,29.9961,29.9961,17600.0
2013-07-22 11:50:00,36.56,36.56,36.5,36.54,21500.0,29.9961,29.9961,29.9469,29.9797,21500.0
2013-07-22 12:00:00,36.54,36.54,36.48,36.48,12100.0,29.9797,29.9797,29.9305,29.9305,12100.0
2013-07-22 12:10:00,36.48,36.54,36.46,36.54,26700.0,29.9305,29.9797,29.9141,29.9797,26700.0
2013-07-22 12:20:00,36.54,36.55,36.5,36.52,14000.0,29.9797,29.9879,29.9469,29.9633,14000.0
2013-07-22 12:30:00,36.52,36.53,36.48,36.48,19400.0,29.9633,29.9715,29.9305,29.9305,19400.0
2013-07-22 12:40:00,36.49,36.5,36.48,36.49,10000.0,29.9387,29.9469,29.9305,29.9387,10000.0
2013-07-22 12:50:00,36.49,36.5,36.47,36.49,20800.0,29.9387,29.9469,29.9223,29.9387,20800.0
2013-07-22 13:00:00,36.48,36.51,36.47,36.51,23200.0,29.9305,29.9551,29.9223,29.9551,23200.0
2013-07-22 13:10:00,36.51,36.53,36.49,36.49,17000.0,29.9551,29.9715,29.9387,29.9387,17000.0
2013-07-22 13:20:00,36.49,36.5,36.43,36.46,20600.0,29.9387,29.9469,29.8895,29.9141,20600.0
2013-07-22 13:30:00,36.45,36.5,36.44,36.44,18400.0,29.9059,29.9469,29.8977,29.8977,18400.0
2013-07-22 13:40:00,36.44,36.48,36.42,36.46,32700.0,29.8977,29.9305,29.8813,29.9141,32700.0
2013-07-22 13:50:00,36.47,36.47,36.44,36.45,21200.0,29.9223,29.9223,29.8977,29.9059,21200.0
2013-07-22 14:00:00,36.46,36.47,36.45,36.45,24600.0,29.9141,29.9223,29.9059,29.9059,24600.0
2013-07-22 14:10:00,36.45,36.56,36.45,36.54,38100.0,29.9059,29.9961,29.9059,29.9797,38100.0
2013-07-22 14:20:00,36.54,36.56,36.51,36.55,31900.0,29.9797,29.9961,29.9551,29.9879,31900.0
2013-07-22 14:30:00,36.56,36.59,36.55,36.56,43900.0,29.9961,30.0207,29.9879,29.9961,43900.0
2013-07-22 14:40:00,36.57,36.61,36.56,36.58,37100.0,30.0043,30.0371,29.9961,30.0125,37100.0
2013-07-22 14:50:00,36.57,36.58,36.52,36.52,150200.0,30.0043,30.0125,29.9633,29.9633,150200.0
2013-07-22 15:00:00,36.52,36.54,36.5,36.52,91100.0,29.9633,29.9797,29.9469,29.9633,91100.0
2013-07-22 15:10:00,36.52,36.52,36.39,36.39,139200.0,29.9633,29.9633,29.8566,29.8566,139200.0
2013-07-22 15:20:00,36.4,36.45,36.4,36.44,50900.0,29.8648,29.9059,29.8648,29.8977,50900.0
2013-07-22 15:30:00,36.45,36.49,36.37,36.37,119900.0,29.9059,29.9387,29.8402,29.8402,119900.0
2013-07-22 15:40:00,36.38,36.4,36.34,36.38,131400.0,29.8484,29.8648,29.8156,29.8484,131400.0
2013-07-22 15:50:00,36.37,36.51,36.36,36.5,303200.0,29.8402,29.9551,29.832,29.9469,303200.0
2013-07-23 09:30:00,36.71,36.8,36.64,36.76,150300.0,30.1192,30.193,30.0618,30.1602,150300.0
2013-07-23 09:40:00,36.79,36.79,36.72,36.75,57800.0,30.1848,30.1848,30.1274,30.152,57800.0
2013-07-23 09:50:00,36.75,36.81,36.72,36.76,118700.0,30.152,30.2012,30.1274,30.1602,118700.0
2013-07-23 10:00:00,36.77,36.81,36.73,36.78,81200.0,30.1684,30.2012,30.1356,30.1766,81200.0
2013-07-23 10:10:00,36.78,36.82,36.76,36.82,79000.0,30.1766,30.2094,30.1602,30.2094,79000.0
2013-07-23 10:20:00,36.83,36.83,36.76,36.81,102300.0,30.2176,30.2176,30.1602,30.2012,102300.0
2013-07-23 10:30:00,36.82,36.82,36.74,36.76,105900.0,30.2094,30.2094,30.1438,30.1602,105900.0
2013-07-23 10:40:00,36.75,36.76,36.71,36.74,112600.0,30.152,30.1602,30.1192,30.1438,112600.0
2013-07-23 10:50:00,36.75,36.77,36.72,36.73,85400.0,30.152,30.1684,30.1274,30.1356,85400.0
2013-07-23 11:00:00,36.73,36.75,36.72,36.72,79700.0,30.1356,30.152,30.1274,30.1274,79700.0
2013-07-23 11:10:00,36.73,36.73,36.64,36.64,61200.0,30.1356,30.1356,30.0618,30.0618,61200.0
2013-07-23 11:20:00,36.65,36.66,36.64,36.65,26600.0,30.07,30.0782,30.0618,30.07,26600.0
2013-07-23 11:30:00,36.64,36.65,36.64,36.65,27700.0,30.0618,30.07,30.0618,30.07,27700.0
2013-07-23 11:40:00,36.65,36.71,36.64,36.7,58700.0,30.07,30.1192,30.0618,30.111,58700.0
2013-07-23 11:50:00,36.71,36.71,36.65,36.67,38300.0,30.1192,30.1192,30.07,30.0864,38300.0
2013-07-23 12:00:00,36.67,36.72,36.64,36.71,26100.0,30.0864,30.1274,30.0618,30.1192,26100.0
2013-07-23 12:10:00,36.71,36.74,36.7,36.73,24300.0,30.1192,30.1438,30.111,30.1356,24300.0
2013-07-23 12:20:00,36.73,36.74,36.69,36.7,16900.0,30.1356,30.1438,30.1028,30.111,16900.0
2013-07-23 12:30:00,36.7,36.7,36.68,36.7,17500.0,30.111,30.111,30.0946,30.111,17500.0
2013-07-23 12:40:00,36.69,36.7,36.68,36.7,17900.0,30.1028,30.111,30.0946,30.111,17900.0
2013-07-23 12:50:00,36.7,36.71,36.68,36.69,23900.0,30.111,30.1192,30.0946,30.1028,23900.0
2013-07-23 13:00:00,36.69,36.73,36.68,36.72,39200.0,30.1028,30.1356,30.0946,30.1274,39200.0
2013-07-23 13:10:00,36.72,36.72,36.7,36.72,19200.0,30.1274,30.1274,30.111,30.1274,19200.0
2013-07-23 13:20:00,36.72,36.78,36.71,36.76,185400.0,30.1274,30.1766,30.1192,30.1602,185400.0
2013-07-23 13:30:00,36.75,36.77,36.74,36.74,51000.0,30.152,30.1684,30.1438,30.1438,51000.0
2013-07-23 13:40:00,36.75,36.75,36.72,36.72,36600.0,30.152,30.152,30.1274,30.1274,36600.0
2013-07-23 13:50:00,36.72,36.73,36.7,36.7,22800.0,30.1274,30.1356,30.111,30.111,22800.0
2013-07-23 14:00:00,36.7,36.74,36.7,36.72,40200.0,30.111,30.1438,30.111,30.1274,40200.0
2013-07-23 14:10:00,36.71,36.74,36.71,36.73,34100.0,30.1192,30.1438,30.1192,30.1356,34100.0
2013-07-23 14:20:00,36.74,36.74,36.66,36.68,73300.0,30.1438,30.1438,30.0782,30.0946,73300.0
2013-07-23 14:30:00,36.68,36.69,36.67,36.68,46300.0,30.0946,30.1028,30.0864,30.0946,46300.0
2013-07-23 14:40:00,36.69,36.77,36.68,36.75,42300.0,30.1028,30.1684,30.0946,30.152,42300.0
2013-07-23 14:50:00,36.76,36.76,36.72,36.72,35500.0,30.1602,30.1602,30.1274,30.1274,35500.0
2013-07-23 15:00:00,36.71,36.73,36.7,36.72,48300.0,30.1192,30.1356,30.111,30.1274,48300.0
2013-07-23 15:10:00,36.72,36.75,36.71,36.73,63600.0,30.1274,30.152,30.1192,30.1356,63600.0
2013-07-23 15:20:00,36.73,36.76,36.73,36.76,75300.0,30.1356,30.1602,30.1356,30.1602,75300.0
2013-07-23 15:30:00,36.76,36.78,36.73,36.75,185800.0,30.1602,30.1766,30.1356,30.152,185800.0
2013-07-23 15:40:00,36.74,36.78,36.74,36.76,148900.0,30.1438,30.1766,30.1438,30.1602,148900.0
2013-07-23 15:50:00,36.75,36.77,36.71,36.74,143400.0,30.152,30.1684,30.1192,30.1438,143400.0
2013-07-24 09:30:00,36.92,36.95,36.78,36.84,114400.0,30.2915,30.3161,30.1766,30.2259,114400.0
2013-07-24 09:40:00,36.82,36.88,36.82,36.87,55300.0,30.2094,30.2587,30.2094,30.2505,55300.0
2013-07-24 09:50:00,36.87,36.93,36.86,36.9,145900.0,30.2505,30.2997,30.2423,30.2751,145900.0
2013-07-24 10:00:00,36.9,36.95,36.86,36.91,130300.0,30.2751,30.3161,30.2423,30.2833,130300.0
2013-07-24 10:10:00,36.92,36.92,36.89,36.92,115200.0,30.2915,30.2915,30.2669,30.2915,115200.0
2013-07-24 10:20:00,36.91,36.95,36.85,36.87,135500.0,30.2833,30.3161,30.2341,30.2505,135500.0
2013-07-24 10:30:00,36.86,36.87,36.79,36.82,74600.0,30.2423,30.2505,30.1848,30.2094,74600.0
2013-07-24 10:40:00,36.82,36.9,36.82,36.84,60800.0,30.2094,30.2751,30.2094,30.2259,60800.0
2013-07-24 10:50:00,36.84,36.85,36.82,36.82,50600.0,30.2259,30.2341,30.2094,30.2094,50600.0
2013-07-24 11:00:00,36.83,36.83,36.8,36.83,40300.0,30.2176,30.2176,30.193,30.2176,40300.0
2013-07-24 11:10:00,36.83,36.85,36.82,36.84,50900.0,30.2176,30.2341,30.2094,30.2259,50900.0
2013-07-24 11:20:00,36.84,36.9,36.83,36.89,78000.0,30.2259,30.2751,30.2176,30.2669,78000.0
2013-07-24 11:30:00,36.9,37.06,36.89,37.06,137600.0,30.2751,30.4064,30.2669,30.4064,137600.0
2013-07-24 11:40:00,37.06,37.14,37.02,37.06,153100.0,30.4064,30.472,30.3735,30.4064,153100.0
2013-07-24 11:50:00,37.06,37.08,37.03,37.03,36100.0,30.4064,30.4228,30.3817,30.3817,36100.0
2013-07-24 12:00:00,37.04,37.05,37.01,37.05,44600.0,30.3899,30.3981,30.3653,30.3981,44600.0
2013-07-24 12:10:00,37.05,37.08,37.04,37.08,73100.0,30.3981,30.4228,30.3899,30.4228,73100.0
2013-07-24 12:20:00,37.08,37.17,37.08,37.17,88000.0,30.4228,30.4966,30.4228,30.4966,88000.0
2013-07-24 12:30:00,37.17,37.18,37.11,37.12,76500.0,30.4966,30.5048,30.4474,30.4556,76500.0
2013-07-24 12:40:00,37.12,37.21,37.1,37.21,161300.0,30.4556,30.5294,30.4392,30.5294,161300.0
2013-07-24 12:50:00,37.2,37.22,37.14,37.16,126800.0,30.5212,30.5376,30.472,30.4884,126800.0
2013-07-24 13:00:00,37.16,37.16,37.07,37.09,68200.0,30.4884,30.4884,30.4146,30.431,68200.0
2013-07-24 13:10:00,37.09,37.09,36.99,37.0,59300.0,30.431,30.431,30.3489,30.3571,59300.0
2013-07-24 13:20:00,37.0,37.0,36.92,36.96,50800.0,30.3571,30.3571,30.2915,30.3243,50800.0
2013-07-24 13:30:00,36.96,36.96,36.86,36.89,53600.0,30.3243,30.3243,30.2423,30.2669,53600.0
2013-07-24 13:40:00,36.89,36.89,36.83,36.86,37500.0,30.2669,30.2669,30.2176,30.2423,37500.0
2013-07-24 13:50:00,36.87,36.87,36.79,36.83,30800.0,30.2505,30.2505,30.1848,30.2176,30800.0
2013-07-24 14:00:00,36.83,36.86,36.81,36.86,42100.0,30.2176,30.2423,30.2012,30.2423,42100.0
2013-07-24 14:10:00,36.86,36.95,36.86,36.94,71600.0,30.2423,30.3161,30.2423,30.3079,71600.0
2013-07-24 14:20:00,36.93,36.93,36.82,36.83,35400.0,30.2997,30.2997,30.2094,30.2176,35400.0
2013-07-24 14:30:00,36.83,36.83,36.71,36.71,50100.0,30.2176,30.2176,30.1192,30.1192,50100.0
2013-07-24 14:40:00,36.72,36.81,36.71,36.81,60500.0,30.1274,30.2012,30.1192,30.2012,60500.0
2013-07-24 14:50:00,36.81,36.81,36.75,36.75,38300.0,30.2012,30.2012,30.152,30.152,38300.0
2013-07-24 15:00:00,36.75,36.76,36.71,36.75,67100.0,30.152,30.1602,30.1192,30.152,67100.0
2013-07-24 15:10:00,36.76,36.8,36.72,36.74,57100.0,30.1602,30.193,30.1274,30.1438,57100.0
2013-07-24 15:20:00,36.73,36.78,36.73,36.76,94600.0,30.1356,30.1766,30.1356,30.1602,94600.0
2013-07-24 15:30:00,36.75,36.75,36.7,36.75,46400.0,30.152,30.152,30.111,30.152,46400.0
2013-07-24 15:40:00,36.75,36.87,36.74,36.87,214400.0,30.152,30.2505,30.1438,30.2505,214400.0
2013-07-24 15:50:00,36.86,36.93,36.81,36.92,604500.0,30.2423,30.2997,30.2012,30.2915,604500.0
2013-07-25 09:30:00,37.0,37.09,36.95,37.07,159300.0,30.3571,30.431,30.3161,30.4146,159300.0
2013-07-25 09:40:00,37.07,37.13,37.03,37.13,124700.0,30.4146,30.4638,30.3817,30.4638,124700.0
2013-07-25 09:50:00,37.13,37.18,37.06,37.06,170300.0,30.4638,30.5048,30.4064,30.4064,170300.0
2013-07-25 10:00:00,37.05,37.12,37.05,37.06,90000.0,30.3981,30.4556,30.3981,30.4064,90000.0
2013-07-25 10:10:00,37.06,37.14,37.05,37.1,96600.0,30.4064,30.472,30.3981,30.4392,96600.0
2013-07-25 10:20:00,37.09,37.1,36.96,36.96,72800.0,30.431,30.4392,30.3243,30.3243,72800.0
2013-07-25 10:30:00,36.96,37.03,36.95,37.03,143000.0,30.3243,30.3817,30.3161,30.3817,143000.0
2013-07-25 10:40:00,37.02,37.02,36.93,36.94,65700.0,30.3735,30.3735,30.2997,30.3079,65700.0
2013-07-25 10:50:00,36.94,36.98,36.92,36.94,68000.0,30.3079,30.3407,30.2915,30.3079,68000.0
2013-07-25 11:00:00,36.94,37.02,36.93,37.0,109000.0,30.3079,30.3735,30.2997,30.3571,109000.0
2013-07-25 11:10:00,37.0,37.05,36.97,37.02,86800.0,30.3571,30.3981,30.3325,30.3735,86800.0
2013-07-25 11:20:00,37.03,37.03,36.96,37.01,115700.0,30.3817,30.3817,30.3243,30.3653,115700.0
2013-07-25 11:30:00,37.02,37.02,36.86,36.86,64900.0,30.3735,30.3735,30.2423,30.2423,64900.0
2013-07-25 11:40:00,36.86,36.86,36.75,36.78,48300.0,30.2423,30.2423,30.152,30.1766,48300.0
2013-07-25 11:50:00,36.78,36.82,36.73,36.74,45100.0,30.1766,30.2094,30.1356,30.1438,45100.0
2013-07-25 12:00:00,36.75,36.77,36.71,36.74,55400.0,30.152,30.1684,30.1192,30.1438,55400.0
2013-07-25 12:10:00,36.75,36.78,36.67,36.78,70100.0,30.152,30.1766,30.0864,30.1766,70100.0
2013-07-25 12:20:00,36.77,36.87,36.76,36.82,61500.0,30.1684,30.2505,30.1602,30.2094,61500.0
2013-07-25 12:30:00,36.82,36.9,36.82,36.88,48400.0,30.2094,30.2751,30.2094,30.2587,48400.0
2013-07-25 12:40:00,36.88,36.9,36.83,36.83,47500.0,30.2587,30.2751,30.2176,30.2176,47500.0
2013-07-25 12:50:00,36.83,36.86,36.8,36.86,86600.0,30.2176,30.2423,30.193,30.2423,86600.0
2013-07-25 13:00:00,36.85,36.88,36.85,36.87,34800.0,30.2341,30.2587,30.2341,30.2505,34800.0
2013-07-25 13:10:00,36.87,36.88,36.82,36.87,56600.0,30.2505,30.2587,30.2094,30.2505,56600.0
2013-07-25 13:20:00,36.86,36.87,36.76,36.77,49300.0,30.2423,30.2505,30.1602,30.1684,49300.0
2013-07-25 13:30:00,36.77,36.81,36.76,36.78,41100.0,30.1684,30.2012,30.1602,30.1766,41100.0
2013-07-25 13:40:00,36.77,36.78,36.75,36.77,26900.0,30.1684,30.1766,30.152,30.1684,26900.0
2013-07-25 13:50:00,36.77,36.77,36.73,36.73,22400.0,30.1684,30.1684,30.1356,30.1356,22400.0
2013-07-25 14:00:00,36.73,36.77,36.73,36.76,33800.0,30.1356,30.1684,30.1356,30.1602,33800.0
2013-07-25 14:10:00,36.76,36.76,36.71,36.74,41200.0,30.1602,30.1602,30.1192,30.1438,41200.0
2013-07-25 14:20:00,36.74,36.75,36.71,36.72,48500.0,30.1438,30.152,30.1192,30.1274,48500.0
2013-07-25 14:30:00,36.71,36.81,36.7,36.81,54300.0,30.1192,30.2012,30.111,30.2012,54300.0
2013-07-25 14:40:00,36.8,36.87,36.77,36.79,63000.0,30.193,30.2505,30.1684,30.1848,63000.0
2013-07-25 14:50:00,36.79,36.82,36.76,36.78,54700.0,30.1848,30.2094,30.1602,30.1766,54700.0
2013-07-25 15:00:00,36.78,36.86,36.77,36.85,55000.0,30.1766,30.2423,30.1684,30.2341,55000.0
2013-07-25 15:10:00,36.86,36.89,36.83,36.86,62300.0,30.2423,30.2669,30.2176,30.2423,62300.0
2013-07-25 15:20:00,36.86,36.89,36.81,36.81,93400.0,30.2423,30.2669,30.2012,30.2012,93400.0
2013-07-25 15:30:00,36.81,36.87,36.78,36.83,110500.0,30.2012,30.2505,30.1766,30.2176,110500.0
2013-07-25 15:40:00,36.84,36.89,36.81,36.88,185700.0,30.2259,30.2669,30.2012,30.2587,185700.0
2013-07-25 15:50:00,36.88,36.92,36.86,36.92,231200.0,30.2587,30.2915,30.2423,30.2915,231200.0
2013-07-26 09:30:00,37.08,37.24,37.02,37.23,350900.0,30.4228,30.554,30.3735,30.5458,350900.0
2013-07-26 09:40:00,37.22,37.23,37.09,37.13,135100.0,30.5376,30.5458,30.431,30.4638,135100.0
2013-07-26 09:50:00,37.13,37.19,37.11,37.19,149600.0,30.4638,30.513,30.4474,30.513,149600.0
2013-07-26 10:00:00,37.18,37.22,37.12,37.13,112000.0,30.5048,30.5376,30.4556,30.4638,112000.0
2013-07-26 10:10:00,37.12,37.2,37.1,37.2,94500.0,30.4556,30.5212,30.4392,30.5212,94500.0
2013-07-26 10:20:00,37.19,37.25,37.15,37.24,85200.0,30.513,30.5622,30.4802,30.554,85200.0
2013-07-26 10:30:00,37.24,37.31,37.23,37.31,107200.0,30.554,30.6115,30.5458,30.6115,107200.0
2013-07-26 10:40:00,37.31,37.32,37.2,37.2,110500.0,30.6115,30.6197,30.5212,30.5212,110500.0
2013-07-26 10:50:00,37.2,37.22,37.15,37.21,115500.0,30.5212,30.5376,30.4802,30.5294,115500.0
2013-07-26 11:00:00,37.21,37.28,37.19,37.19,85500.0,30.5294,30.5869,30.513,30.513,85500.0
2013-07-26 11:10:00,37.2,37.23,37.16,37.19,142300.0,30.5212,30.5458,30.4884,30.513,142300.0
2013-07-26 11:20:00,37.18,37.22,37.13,37.14,168400.0,30.5048,30.5376,30.4638,30.472,168400.0
2013-07-26 11:30:00,37.13,37.24,37.12,37.24,48900.0,30.4638,30.554,30.4556,30.554,48900.0
2013-07-26 11:40:00,37.24,37.24,37.13,37.18,43900.0,30.554,30.554,30.4638,30.5048,43900.0
2013-07-26 11:50:00,37.18,37.18,37.07,37.14,51400.0,30.5048,30.5048,30.4146,30.472,51400.0
2013-07-26 12:00:00,37.14,37.27,37.13,37.25,58700.0,30.472,30.5787,30.4638,30.5622,58700.0
2013-07-26 12:10:00,37.26,37.28,37.16,37.16,27000.0,30.5704,30.5869,30.4884,30.4884,27000.0
2013-07-26 12:20:00,37.15,37.19,37.11,37.19,42800.0,30.4802,30.513,30.4474,30.513,42800.0
2013-07-26 12:30:00,37.19,37.22,37.17,37.18,32700.0,30.513,30.5376,30.4966,30.5048,32700.0
2013-07-26 12:40:00,37.18,37.18,37.11,37.17,31700.0,30.5048,30.5048,30.4474,30.4966,31700.0
2013-07-26 12:50:00,37.18,37.21,37.14,37.16,31400.0,30.5048,30.5294,30.472,30.4884,31400.0
2013-07-26 13:00:00,37.16,37.17,37.11,37.17,31700.0,30.4884,30.4966,30.4474,30.4966,31700.0
2013-07-26 13:10:00,37.16,37.16,37.1,37.11,30400.0,30.4884,30.4884,30.4392,30.4474,30400.0
2013-07-26 13:20:00,37.11,37.19,37.11,37.18,30200.0,30.4474,30.513,30.4474,30.5048,30200.0
2013-07-26 13:30:00,37.17,37.18,37.1,37.12,36900.0,30.4966,30.5048,30.4392,30.4556,36900.0
2013-07-26 13:40:00,37.12,37.18,37.11,37.17,47400.0,30.4556,30.5048,30.4474,30.4966,47400.0
2013-07-26 13:50:00,37.17,37.2,37.13,37.16,44200.0,30.4966,30.5212,30.4638,30.4884,44200.0
2013-07-26 14:00:00,37.17,37.2,37.12,37.17,59700.0,30.4966,30.5212,30.4556,30.4966,59700.0
2013-07-26 14:10:00,37.17,37.23,37.16,37.19,42400.0,30.4966,30.5458,30.4884,30.513,42400.0
2013-07-26 14:20:00,37.19,37.2,37.12,37.14,52700.0,30.513,30.5212,30.4556,30.472,52700.0
2013-07-26 14:30:00,37.14,37.19,37.13,37.16,33200.0,30.472,30.513,30.4638,30.4884,33200.0
2013-07-26 14:40:00,37.16,37.29,37.15,37.26,87400.0,30.4884,30.5951,30.4802,30.5704,87400.0
2013-07-26 14:50:00,37.26,37.31,37.26,37.28,41600.0,30.5704,30.6115,30.5704,30.5869,41600.0
2013-07-26 15:00:00,37.27,37.29,37.26,37.29,52500.0,30.5787,30.5951,30.5704,30.5951,52500.0
2013-07-26 15:10:00,37.29,37.33,37.21,37.23,69500.0,30.5951,30.6279,30.5294,30.5458,69500.0
2013-07-26 15:20:00,37.23,37.28,37.2,37.22,84000.0,30.5458,30.5869,30.5212,30.5376,84000.0
2013-07-26 15:30:00,37.22,37.27,37.18,37.25,77200.0,30.5376,30.5787,30.5048,30.5622,77200.0
2013-07-26 15:40:00,37.26,37.35,37.24,37.35,199100.0,30.5704,30.6443,30.554,30.6443,199100.0
2013-07-26 15:50:00,37.35,37.38,37.31,37.35,393400.0,30.6443,30.6689,30.6115,30.6443,393400.0
2013-07-29 09:30:00,37.17,37.24,37.09,37.21,194000.0,30.4966,30.554,30.431,30.5294,194000.0
2013-07-29 09:40:00,37.2,37.27,37.15,37.25,51800.0,30.5212,30.5787,30.4802,30.5622,51800.0
2013-07-29 09:50:00,37.26,37.26,37.12,37.24,66700.0,30.5704,30.5704,30.4556,30.554,66700.0
2013-07-29 10:00:00,37.25,37.25,37.07,37.16,57400.0,30.5622,30.5622,30.4146,30.4884,57400.0
2013-07-29 10:10:00,37.17,37.26,37.14,37.22,74800.0,30.4966,30.5704,30.472,30.5376,74800.0
2013-07-29 10:20:00,37.23,37.28,37.21,37.27,42800.0,30.5458,30.5869,30.5294,30.5787,42800.0
2013-07-29 10:30:00,37.27,37.31,37.21,37.3,71400.0,30.5787,30.6115,30.5294,30.6033,71400.0
2013-07-29 10:40:00,37.29,37.33,37.24,37.28,66700.0,30.5951,30.6279,30.554,30.5869,66700.0
2013-07-29 10:50:00,37.29,37.29,37.23,37.25,43700.0,30.5951,30.5951,30.5458,30.5622,43700.0
2013-07-29 11:00:00,37.25,37.26,37.15,37.17,51200.0,30.5622,30.5704,30.4802,30.4966,51200.0
2013-07-29 11:10:00,37.17,37.18,37.12,37.16,66600.0,30.4966,30.5048,30.4556,30.4884,66600.0
2013-07-29 11:20:00,37.16,37.22,37.15,37.21,72100.0,30.4884,30.5376,30.4802,30.5294,72100.0
2013-07-29 11:30:00,37.2,37.2,37.09,37.1,36200.0,30.5212,30.5212,30.431,30.4392,36200.0
2013-07-29 11:40:00,37.1,37.11,37.04,37.1,23800.0,30.4392,30.4474,30.3899,30.4392,23800.0
2013-07-29 11:50:00,37.11,37.15,37.11,37.14,20400.0,30.4474,30.4802,30.4474,30.472,20400.0
2013-07-29 12:00:00,37.14,37.14,37.06,37.1,149400.0,30.472,30.472,30.4064,30.4392,149400.0
2013-07-29 12:10:00,37.1,37.13,37.09,37.12,63100.0,30.4392,30.4638,30.431,30.4556,63100.0
2013-07-29 12:20:00,37.12,37.12,37.08,37.11,43300.0,30.4556,30.4556,30.4228,30.4474,43300.0
2013-07-29 12:30:00,37.11,37.11,37.04,37.06,82200.0,30.4474,30.4474,30.3899,30.4064,82200.0
2013-07-29 12:40:00,37.06,37.09,37.03,37.09,95500.0,30.4064,30.431,30.3817,30.431,95500.0
2013-07-29 12:50:00,37.09,37.1,37.06,37.09,41000.0,30.431,30.4392,30.4064,30.431,41000.0
2013-07-29 13:00:00,37.08,37.11,37.06,37.11,35700.0,30.4228,30.4474,30.4064,30.4474,35700.0
2013-07-29 13:10:00,37.1,37.13,37.07,37.09,50100.0,30.4392,30.4638,30.4146,30.431,50100.0
2013-07-29 13:20:00,37.1,37.1,37.07,37.08,34000.0,30.4392,30.4392,30.4146,30.4228,34000.0
2013-07-29 13:30:00,37.09,37.11,37.06,37.07,21200.0,30.431,30.4474,30.4064,30.4146,21200.0
2013-07-29 13:40:00,37.07,37.07,37.02,37.04,36600.0,30.4146,30.4146,30.3735,30.3899,36600.0
2013-07-29 13:50:00,37.05,37.1,37.04,37.07,24300.0,30.3981,30.4392,30.3899,30.4146,24300.0
2013-07-29 14:00:00,37.08,37.16,37.07,37.15,36800.0,30.4228,30.4884,30.4146,30.4802,36800.0
2013-07-29 14:10:00,37.15,37.18,37.11,37.11,31000.0,30.4802,30.5048,30.4474,30.4474,31000.0
2013-07-29 14:20:00,37.11,37.16,37.11,37.15,78100.0,30.4474,30.4884,30.4474,30.4802,78100.0
2013-07-29 14:30:00,37.15,37.2,37.14,37.15,34000.0,30.4802,30.5212,30.472,30.4802,34000.0
2013-07-29 14:40:00,37.15,37.2,37.13,37.19,38200.0,30.4802,30.5212,30.4638,30.513,38200.0
2013-07-29 14:50:00,37.18,37.2,37.14,37.16,64300.0,30.5048,30.5212,30.472,30.4884,64300.0
2013-07-29 15:00:00,37.16,37.16,37.09,37.13,44300.0,30.4884,30.4884,30.431,30.4638,44300.0
2013-07-29 15:10:00,37.13,37.14,37.08,37.13,33800.0,30.4638,30.472,30.4228,30.4638,33800.0
2013-07-29 15:20:00,37.12,37.13,37.09,37.12,58800.0,30.4556,30.4638,30.431,30.4556,58800.0
2013-07-29 15:30:00,37.12,37.14,37.08,37.08,73100.0,30.4556,30.472,30.4228,30.4228,73100.0
2013-07-29 15:40:00,37.08,37.09,37.02,37.04,222200.0,30.4228,30.431,30.3735,30.3899,222200.0
2013-07-29 15:50:00,37.04,37.08,36.99,37.06,423500.0,30.3899,30.4228,30.3489,30.4064,423500.0
2013-07-30 09:30:00,37.08,37.18,37.08,37.12,209400.0,30.4228,30.5048,30.4228,30.4556,209400.0
2013-07-30 09:40:00,37.1,37.11,37.04,37.06,59500.0,30.4392,30.4474,30.3899,30.4064,59500.0
2013-07-30 09:50:00,37.05,37.1,37.01,37.03,91100.0,30.3981,30.4392,30.3653,30.3817,91100.0
2013-07-30 10:00:00,37.03,37.09,37.0,37.05,103100.0,30.3817,30.431,30.3571,30.3981,103100.0
2013-07-30 10:10:00,37.05,37.06,37.0,37.02,121200.0,30.3981,30.4064,30.3571,30.3735,121200.0
2013-07-30 10:20:00,37.02,37.05,36.98,37.03,180300.0,30.3735,30.3981,30.3407,30.3817,180300.0
2013-07-30 10:30:00,37.04,37.11,37.03,37.1,99400.0,30.3899,30.4474,30.3817,30.4392,99400.0
2013-07-30 10:40:00,37.1,37.1,37.04,37.08,91800.0,30.4392,30.4392,30.3899,30.4228,91800.0
2013-07-30 10:50:00,37.08,37.13,37.03,37.07,52100.0,30.4228,30.4638,30.3817,30.4146,52100.0
2013-07-30 11:00:00,37.06,37.07,37.02,37.05,40300.0,30.4064,30.4146,30.3735,30.3981,40300.0
2013-07-30 11:10:00,37.05,37.08,37.02,37.04,37200.0,30.3981,30.4228,30.3735,30.3899,37200.0
2013-07-30 11:20:00,37.03,37.06,37.01,37.04,41800.0,30.3817,30.4064,30.3653,30.3899,41800.0
2013-07-30 11:30:00,37.04,37.08,37.02,37.08,98700.0,30.3899,30.4228,30.3735,30.4228,98700.0
2013-07-30 11:40:00,37.08,37.09,37.02,37.05,73900.0,30.4228,30.431,30.3735,30.3981,73900.0
2013-07-30 11:50:00,37.05,37.06,37.02,37.05,207700.0,30.3981,30.4064,30.3735,30.3981,207700.0
2013-07-30 12:00:00,37.05,37.05,37.01,37.02,31300.0,30.3981,30.3981,30.3653,30.3735,31300.0
2013-07-30 12:10:00,37.02,37.06,37.01,37.06,198200.0,30.3735,30.4064,30.3653,30.4064,198200.0
2013-07-30 12:20:00,37.06,37.13,37.05,37.08,68400.0,30.4064,30.4638,30.3981,30.4228,68400.0
2013-07-30 12:30:00,37.08,37.11,37.04,37.09,96200.0,30.4228,30.4474,30.3899,30.431,96200.0
2013-07-30 12:40:00,37.09,37.1,37.04,37.06,67800.0,30.431,30.4392,30.3899,30.4064,67800.0
2013-07-30 12:50:00,37.07,37.08,37.03,37.05,35300.0,30.4146,30.4228,30.3817,30.3981,35300.0
2013-07-30 13:00:00,37.06,37.07,37.01,37.04,55800.0,30.4064,30.4146,30.3653,30.3899,55800.0
2013-07-30 13:10:00,37.04,37.07,37.02,37.04,83100.0,30.3899,30.4146,30.3735,30.3899,83100.0
2013-07-30 13:20:00,37.04,37.05,37.01,37.03,58400.0,30.3899,30.3981,30.3653,30.3817,58400.0
2013-07-30 13:30:00,37.03,37.05,37.01,37.03,50300.0,30.3817,30.3981,30.3653,30.3817,50300.0
2013-07-30 13:40:00,37.03,37.03,36.99,37.0,54500.0,30.3817,30.3817,30.3489,30.3571,54500.0
2013-07-30 13:50:00,37.0,37.0,36.96,36.96,29900.0,30.3571,30.3571,30.3243,30.3243,29900.0
2013-07-30 14:00:00,36.97,36.97,36.93,36.93,46900.0,30.3325,30.3325,30.2997,30.2997,46900.0
2013-07-30 14:10:00,36.94,36.95,36.89,36.94,48700.0,30.3079,30.3161,30.2669,30.3079,48700.0
2013-07-30 14:20:00,36.94,36.95,36.88,36.88,31500.0,30.3079,30.3161,30.2587,30.2587,31500.0
2013-07-30 14:30:00,36.88,36.94,36.87,36.94,51400.0,30.2587,30.3079,30.2505,30.3079,51400.0
2013-07-30 14:40:00,36.94,36.99,36.92,36.95,91200.0,30.3079,30.3489,30.2915,30.3161,91200.0
2013-07-30 14:50:00,36.94,36.97,36.94,36.95,81900.0,30.3079,30.3325,30.3079,30.3161,81900.0
2013-07-30 15:00:00,36.95,37.04,36.94,37.04,86600.0,30.3161,30.3899,30.3079,30.3899,86600.0
2013-07-30 15:10:00,37.03,37.04,37.02,37.02,68700.0,30.3817,30.3899,30.3735,30.3735,68700.0
2013-07-30 15:20:00,37.02,37.05,37.01,37.04,50400.0,30.3735,30.3981,30.3653,30.3899,50400.0
2013-07-30 15:30:00,37.03,37.04,37.01,37.01,67200.0,30.3817,30.3899,30.3653,30.3653,67200.0
2013-07-30 15:40:00,37.02,37.06,37.0,37.01,109000.0,30.3735,30.4064,30.3571,30.3653,109000.0
2013-07-30 15:50:00,37.01,37.04,37.0,37.01,329200.0,30.3653,30.3899,30.3571,30.3653,329200.0
2013-07-31 09:30:00,37.05,37.22,37.05,37.21,132900.0,30.3981,30.5376,30.3981,30.5294,132900.0
2013-07-31 09:40:00,37.22,37.25,37.11,37.19,90600.0,30.5376,30.5622,30.4474,30.513,90600.0
2013-07-31 09:50:00,37.19,37.19,37.03,37.06,99400.0,30.513,30.513,30.3817,30.4064,99400.0
2013-07-31 10:00:00,37.06,37.2,37.06,37.18,67100.0,30.4064,30.5212,30.4064,30.5048,67100.0
2013-07-31 10:10:00,37.17,37.19,37.06,37.11,160200.0,30.4966,30.513,30.4064,30.4474,160200.0
2013-07-31 10:20:00,37.1,37.14,37.06,37.14,167900.0,30.4392,30.472,30.4064,30.472,167900.0
2013-07-31 10:30:00,37.14,37.2,37.11,37.18,89400.0,30.472,30.5212,30.4474,30.5048,89400.0
2013-07-31 10:40:00,37.18,37.2,37.15,37.18,68000.0,30.5048,30.5212,30.4802,30.5048,68000.0
2013-07-31 10:50:00,37.18,37.18,37.11,37.14,69600.0,30.5048,30.5048,30.4474,30.472,69600.0
2013-07-31 11:00:00,37.15,37.16,37.12,37.12,47600.0,30.4802,30.4884,30.4556,30.4556,47600.0
2013-07-31 11:10:00,37.12,37.14,37.11,37.13,29300.0,30.4556,30.472,30.4474,30.4638,29300.0
2013-07-31 11:20:00,37.13,37.14,37.03,37.04,43600.0,30.4638,30.472,30.3817,30.3899,43600.0
2013-07-31 11:30:00,37.05,37.08,37.04,37.05,31900.0,30.3981,30.4228,30.3899,30.3981,31900.0
2013-07-31 11:40:00,37.05,37.1,37.04,37.09,59900.0,30.3981,30.4392,30.3899,30.431,59900.0
2013-07-31 11:50:00,37.09,37.12,37.06,37.11,36100.0,30.431,30.4556,30.4064,30.4474,36100.0
2013-07-31 12:00:00,37.11,37.11,37.04,37.05,41300.0,30.4474,30.4474,30.3899,30.3981,41300.0
2013-07-31 12:10:00,37.05,37.08,37.03,37.04,28300.0,30.3981,30.4228,30.3817,30.3899,28300.0
2013-07-31 12:20:00,37.04,37.07,37.01,37.04,62600.0,30.3899,30.4146,30.3653,30.3899,62600.0
2013-07-31 12:30:00,37.03,37.03,36.98,37.02,34200.0,30.3817,30.3817,30.3407,30.3735,34200.0
2013-07-31 12:40:00,37.01,37.02,36.99,37.0,45600.0,30.3653,30.3735,30.3489,30.3571,45600.0
2013-07-31 12:50:00,37.0,37.03,36.98,37.03,54800.0,30.3571,30.3817,30.3407,30.3817,54800.0
2013-07-31 13:00:00,37.02,37.07,37.0,37.01,118900.0,30.3735,30.4146,30.3571,30.3653,118900.0
2013-07-31 13:10:00,37.01,37.02,36.99,37.0,24200.0,30.3653,30.3735,30.3489,30.3571,24200.0
2013-07-31 13:20:00,36.99,37.02,36.99,37.02,28200.0,30.3489,30.3735,30.3489,30.3735,28200.0
2013-07-31 13:30:00,37.02,37.04,37.01,37.03,39800.0,30.3735,30.3899,30.3653,30.3817,39800.0
2013-07-31 13:40:00,37.03,37.03,37.01,37.02,24700.0,30.3817,30.3817,30.3653,30.3735,24700.0
2013-07-31 13:50:00,37.02,37.07,37.01,37.05,40700.0,30.3735,30.4146,30.3653,30.3981,40700.0
2013-07-31 14:00:00,37.05,37.15,37.05,37.11,58900.0,30.3981,30.4802,30.3981,30.4474,58900.0
2013-07-31 14:10:00,37.12,37.13,36.99,37.05,69700.0,30.4556,30.4638,30.3489,30.3981,69700.0
2013-07-31 14:20:00,37.04,37.11,37.01,37.09,95100.0,30.3899,30.4474,30.3653,30.431,95100.0
2013-07-31 14:30:00,37.09,37.19,37.09,37.18,62000.0,30.431,30.513,30.431,30.5048,62000.0
2013-07-31 14:40:00,37.18,37.22,37.16,37.17,49600.0,30.5048,30.5376,30.4884,30.4966,49600.0
2013-07-31 14:50:00,37.17,37.23,37.16,37.21,56300.0,30.4966,30.5458,30.4884,30.5294,56300.0
2013-07-31 15:00:00,37.21,37.23,37.13,37.15,71900.0,30.5294,30.5458,30.4638,30.4802,71900.0
2013-07-31 15:10:00,37.15,37.15,37.04,37.04,102100.0,30.4802,30.4802,30.3899,30.3899,102100.0
2013-07-31 15:20:00,37.04,37.08,37.03,37.07,120700.0,30.3899,30.4228,30.3817,30.4146,120700.0
2013-07-31 15:30:00,37.07,37.07,37.01,37.04,132600.0,30.4146,30.4146,30.3653,30.3899,132600.0
2013-07-31 15:40:00,37.04,37.04,36.97,37.0,218200.0,30.3899,30.3899,30.3325,30.3571,218200.0
2013-07-31 15:50:00,37.0,37.04,36.92,37.04,521400.0,30.3571,30.3899,30.2915,30.3899,521400.0
2013-08-01 09:30:00,37.39,37.43,37.31,37.32,190000.0,30.6771,30.7099,30.6115,30.6197,190000.0
2013-08-01 09:40:00,37.33,37.36,37.27,37.35,65900.0,30.6279,30.6525,30.5787,30.6443,65900.0
2013-08-01 09:50:00,37.35,37.38,37.28,37.31,94800.0,30.6443,30.6689,30.5869,30.6115,94800.0
2013-08-01 10:00:00,37.29,37.39,37.21,37.39,119000.0,30.5951,30.6771,30.5294,30.6771,119000.0
2013-08-01 10:10:00,37.39,37.42,37.38,37.42,41400.0,30.6771,30.7017,30.6689,30.7017,41400.0
2013-08-01 10:20:00,37.41,37.44,37.4,37.42,61600.0,30.6935,30.7181,30.6853,30.7017,61600.0
2013-08-01 10:30:00,37.43,37.48,37.34,37.4,91300.0,30.7099,30.7509,30.6361,30.6853,91300.0
2013-08-01 10:40:00,37.41,37.47,37.39,37.4,136700.0,30.6935,30.7427,30.6771,30.6853,136700.0
2013-08-01 10:50:00,37.4,37.45,37.37,37.43,106800.0,30.6853,30.7263,30.6607,30.7099,106800.0
2013-08-01 11:00:00,37.43,37.49,37.41,37.49,29800.0,30.7099,30.7592,30.6935,30.7592,29800.0
2013-08-01 11:10:00,37.49,37.5,37.44,37.45,44200.0,30.7592,30.7674,30.7181,30.7263,44200.0
2013-08-01 11:20:00,37.45,37.51,37.44,37.48,68500.0,30.7263,30.7756,30.7181,30.7509,68500.0
2013-08-01 11:30:00,37.49,37.53,37.44,37.49,64900.0,30.7592,30.792,30.7181,30.7592,64900.0
2013-08-01 11:40:00,37.49,37.5,37.45,37.46,29200.0,30.7592,30.7674,30.7263,30.7345,29200.0
2013-08-01 11:50:00,37.46,37.49,37.43,37.46,29400.0,30.7345,30.7592,30.7099,30.7345,29400.0
2013-08-01 12:00:00,37.46,37.48,37.42,37.42,21000.0,30.7345,30.7509,30.7017,30.7017,21000.0
2013-08-01 12:10:00,37.42,37.47,37.41,37.45,30600.0,30.7017,30.7427,30.6935,30.7263,30600.0
2013-08-01 12:20:00,37.45,37.47,37.41,37.47,31600.0,30.7263,30.7427,30.6935,30.7427,31600.0
2013-08-01 12:30:00,37.46,37.49,37.45,37.47,91900.0,30.7345,30.7592,30.7263,30.7427,91900.0
2013-08-01 12:40:00,37.47,37.5,37.45,37.5,52500.0,30.7427,30.7674,30.7263,30.7674,52500.0
2013-08-01 12:50:00,37.5,37.53,37.49,37.51,109600.0,30.7674,30.792,30.7592,30.7756,109600.0
2013-08-01 13:00:00,37.5,37.52,37.45,37.46,28300.0,30.7674,30.7838,30.7263,30.7345,28300.0
2013-08-01 13:10:00,37.47,37.5,37.45,37.47,106100.0,30.7427,30.7674,30.7263,30.7427,106100.0
2013-08-01 13:20:00,37.47,37.48,37.42,37.45,67700.0,30.7427,30.7509,30.7017,30.7263,67700.0
2013-08-01 13:30:00,37.46,37.52,37.45,37.51,42900.0,30.7345,30.7838,30.7263,30.7756,42900.0
2013-08-01 13:40:00,37.51,37.6,37.48,37.6,86900.0,30.7756,30.8494,30.7509,30.8494,86900.0
2013-08-01 13:50:00,37.59,37.66,37.58,37.64,59800.0,30.8412,30.8986,30.833,30.8822,59800.0
2013-08-01 14:00:00,37.64,37.73,37.62,37.73,61500.0,30.8822,30.9561,30.8658,30.9561,61500.0
2013-08-01 14:10:00,37.73,37.82,37.73,37.78,143800.0,30.9561,31.0299,30.9561,30.9971,143800.0
2013-08-01 14:20:00,37.78,37.82,37.77,37.77,55100.0,30.9971,31.0299,30.9889,30.9889,55100.0
2013-08-01 14:30:00,37.78,37.78,37.65,37.7,78500.0,30.9971,30.9971,30.8904,30.9314,78500.0
2013-08-01 14:40:00,37.7,37.72,37.66,37.68,77700.0,30.9314,30.9479,30.8986,30.915,77700.0
2013-08-01 14:50:00,37.68,37.7,37.66,37.68,53300.0,30.915,30.9314,30.8986,30.915,53300.0
2013-08-01 15:00:00,37.69,37.69,37.65,37.65,35400.0,30.9232,30.9232,30.8904,30.8904,35400.0
2013-08-01 15:10:00,37.66,37.68,37.63,37.63,36500.0,30.8986,30.915,30.874,30.874,36500.0
2013-08-01 15:20:00,37.64,37.71,37.61,37.68,143000.0,30.8822,30.9397,30.8576,30.915,143000.0
2013-08-01 15:30:00,37.69,37.74,37.69,37.71,126200.0,30.9232,30.9643,30.9232,30.9397,126200.0
2013-08-01 15:40:00,37.7,37.82,37.7,37.79,200900.0,30.9314,31.0299,30.9314,31.0053,200900.0
2013-08-01 15:50:00,37.78,37.8,37.72,37.72,259300.0,30.9971,31.0135,30.9479,30.9479,259300.0
2013-08-02 09:30:00,37.68,37.71,37.6,37.71,91900.0,30.915,30.9397,30.8494,30.9397,91900.0
2013-08-02 09:40:00,37.71,37.73,37.62,37.63,60600.0,30.9397,30.9561,30.8658,30.874,60600.0
2013-08-02 09:50:00,37.63,37.63,37.52,37.57,83900.0,30.874,30.874,30.7838,30.8248,83900.0
2013-08-02 10:00:00,37.56,37.6,37.54,37.57,56000.0,30.8166,30.8494,30.8002,30.8248,56000.0
2013-08-02 10:10:00,37.57,37.7,37.54,37.67,51300.0,30.8248,30.9314,30.8002,30.9068,51300.0
2013-08-02 10:20:00,37.67,37.82,37.67,37.82,43600.0,30.9068,31.0299,30.9068,31.0299,43600.0
2013-08-02 10:30:00,37.82,37.82,37.73,37.75,48900.0,31.0299,31.0299,30.9561,30.9725,48900.0
2013-08-02 10:40:00,37.74,37.83,37.74,37.78,45800.0,30.9643,31.0381,30.9643,30.9971,45800.0
2013-08-02 10:50:00,37.78,37.79,37.7,37.76,46300.0,30.9971,31.0053,30.9314,30.9807,46300.0
2013-08-02 11:00:00,37.76,37.77,37.67,37.69,35800.0,30.9807,30.9889,30.9068,30.9232,35800.0
2013-08-02 11:10:00,37.7,37.77,37.69,37.74,41700.0,30.9314,30.9889,30.9232,30.9643,41700.0
2013-08-02 11:20:00,37.75,37.77,37.72,37.76,42700.0,30.9725,30.9889,30.9479,30.9807,42700.0
2013-08-02 11:30:00,37.75,37.75,37.69,37.72,30400.0,30.9725,30.9725,30.9232,30.9479,30400.0
2013-08-02 11:40:00,37.71,37.72,37.66,37.66,13400.0,30.9397,30.9479,30.8986,30.8986,13400.0
2013-08-02 11:50:00,37.66,37.68,37.64,37.66,23700.0,30.8986,30.915,30.8822,30.8986,23700.0
2013-08-02 12:00:00,37.66,37.67,37.61,37.62,21200.0,30.8986,30.9068,30.8576,30.8658,21200.0
2013-08-02 12:10:00,37.63,37.63,37.59,37.59,12900.0,30.874,30.874,30.8412,30.8412,12900.0
2013-08-02 12:20:00,37.6,37.62,37.57,37.59,21800.0,30.8494,30.8658,30.8248,30.8412,21800.0
2013-08-02 12:30:00,37.59,37.63,37.56,37.58,95000.0,30.8412,30.874,30.8166,30.833,95000.0
2013-08-02 12:40:00,37.59,37.61,37.58,37.61,17800.0,30.8412,30.8576,30.833,30.8576,17800.0
2013-08-02 12:50:00,37.61,37.61,37.59,37.61,13400.0,30.8576,30.8576,30.8412,30.8576,13400.0
2013-08-02 13:00:00,37.6,37.61,37.59,37.59,18900.0,30.8494,30.8576,30.8412,30.8412,18900.0
2013-08-02 13:10:00,37.6,37.64,37.58,37.63,29200.0,30.8494,30.8822,30.833,30.874,29200.0
2013-08-02 13:20:00,37.63,37.66,37.62,37.62,20300.0,30.874,30.8986,30.8658,30.8658,20300.0
2013-08-02 13:30:00,37.62,37.65,37.6,37.64,31900.0,30.8658,30.8904,30.8494,30.8822,31900.0
2013-08-02 13:40:00,37.63,37.68,37.61,37.67,43700.0,30.874,30.915,30.8576,30.9068,43700.0
2013-08-02 13:50:00,37.68,37.69,37.66,37.69,36800.0,30.915,30.9232,30.8986,30.9232,36800.0
2013-08-02 14:00:00,37.69,37.7,37.65,37.66,31700.0,30.9232,30.9314,30.8904,30.8986,31700.0
2013-08-02 14:10:00,37.65,37.68,37.64,37.65,58100.0,30.8904,30.915,30.8822,30.8904,58100.0
2013-08-02 14:20:00,37.65,37.65,37.6,37.61,17400.0,30.8904,30.8904,30.8494,30.8576,17400.0
2013-08-02 14:30:00,37.6,37.65,37.57,37.65,49300.0,30.8494,30.8904,30.8248,30.8904,49300.0
2013-08-02 14:40:00,37.65,37.66,37.6,37.62,85900.0,30.8904,30.8986,30.8494,30.8658,85900.0
2013-08-02 14:50:00,37.63,37.67,37.62,37.64,61200.0,30.874,30.9068,30.8658,30.8822,61200.0
2013-08-02 15:00:00,37.64,37.67,37.62,37.63,27300.0,30.8822,30.9068,30.8658,30.874,27300.0
2013-08-02 15:10:00,37.63,37.65,37.62,37.63,67600.0,30.874,30.8904,30.8658,30.874,67600.0
2013-08-02 15:20:00,37.62,37.63,37.6,37.62,37600.0,30.8658,30.874,30.8494,30.8658,37600.0
2013-08-02 15:30:00,37.61,37.7,37.61,37.64,109900.0,30.8576,30.9314,30.8576,30.8822,109900.0
2013-08-02 15:40:00,37.65,37.71,37.64,37.69,101400.0,30.8904,30.9397,30.8822,30.9232,101400.0
2013-08-02 15:50:00,37.7,37.71,37.65,37.69,298700.0,30.9314,30.9397,30.8904,30.9232,298700.0
2013-08-05 09:30:00,38.02,38.04,37.95,37.98,270500.0,31.194,31.2104,31.1366,31.1612,270500.0
2013-08-05 09:40:00,37.98,38.01,37.95,37.97,124500.0,31.1612,31.1858,31.1366,31.153,124500.0
2013-08-05 09:50:00,37.98,37.99,37.86,37.86,80700.0,31.1612,31.1694,31.0627,31.0627,80700.0
2013-08-05 10:00:00,37.86,37.86,37.77,37.78,49000.0,31.0627,31.0627,30.9889,30.9971,49000.0
2013-08-05 10:10:00,37.79,37.82,37.76,37.79,89900.0,31.0053,31.0299,30.9807,31.0053,89900.0
2013-08-05 10:20:00,37.79,37.88,37.78,37.88,52300.0,31.0053,31.0791,30.9971,31.0791,52300.0
2013-08-05 10:30:00,37.87,37.87,37.81,37.84,48400.0,31.0709,31.0709,31.0217,31.0463,48400.0
2013-08-05 10:40:00,37.84,37.86,37.82,37.82,83500.0,31.0463,31.0627,31.0299,31.0299,83500.0
2013-08-05 10:50:00,37.83,37.84,37.69,37.71,84000.0,31.0381,31.0463,30.9232,30.9397,84000.0
2013-08-05 11:00:00,37.7,37.72,37.67,37.69,65500.0,30.9314,30.9479,30.9068,30.9232,65500.0
2013-08-05 11:10:00,37.69,37.73,37.67,37.68,42200.0,30.9232,30.9561,30.9068,30.915,42200.0
2013-08-05 11:20:00,37.69,37.75,37.68,37.75,53200.0,30.9232,30.9725,30.915,30.9725,53200.0
2013-08-05 11:30:00,37.75,37.75,37.69,37.73,54100.0,30.9725,30.9725,30.9232,30.9561,54100.0
2013-08-05 11:40:00,37.74,37.76,37.71,37.71,38600.0,30.9643,30.9807,30.9397,30.9397,38600.0
2013-08-05 11:50:00,37.71,37.71,37.65,37.67,38200.0,30.9397,30.9397,30.8904,30.9068,38200.0
2013-08-05 12:00:00,37.68,37.68,37.62,37.63,25600.0,30.915,30.915,30.8658,30.874,25600.0
2013-08-05 12:10:00,37.63,37.65,37.61,37.64,24700.0,30.874,30.8904,30.8576,30.8822,24700.0
2013-08-05 12:20:00,37.63,37.65,37.62,37.64,20300.0,30.874,30.8904,30.8658,30.8822,20300.0
2013-08-05 12:30:00,37.65,37.65,37.57,37.59,57500.0,30.8904,30.8904,30.8248,30.8412,57500.0
2013-08-05 12:40:00,37.6,37.63,37.59,37.62,30100.0,30.8494,30.874,30.8412,30.8658,30100.0
2013-08-05 12:50:00,37.61,37.64,37.61,37.62,53300.0,30.8576,30.8822,30.8576,30.8658,53300.0
2013-08-05 13:00:00,37.62,37.62,37.5,37.51,58200.0,30.8658,30.8658,30.7674,30.7756,58200.0
2013-08-05 13:10:00,37.51,37.53,37.48,37.49,32300.0,30.7756,30.792,30.7509,30.7592,32300.0
2013-08-05 13:20:00,37.5,37.54,37.5,37.53,22900.0,30.7674,30.8002,30.7674,30.792,22900.0
2013-08-05 13:30:00,37.53,37.56,37.51,37.53,39000.0,30.792,30.8166,30.7756,30.792,39000.0
2013-08-05 13:40:00,37.54,37.59,37.52,37.57,53500.0,30.8002,30.8412,30.7838,30.8248,53500.0
2013-08-05 13:50:00,37.58,37.62,37.55,37.56,32400.0,30.833,30.8658,30.8084,30.8166,32400.0
2013-08-05 14:00:00,37.56,37.57,37.55,37.56,49700.0,30.8166,30.8248,30.8084,30.8166,49700.0
2013-08-05 14:10:00,37.55,37.56,37.54,37.55,44400.0,30.8084,30.8166,30.8002,30.8084,44400.0
2013-08-05 14:20:00,37.55,37.56,37.52,37.53,61800.0,30.8084,30.8166,30.7838,30.792,61800.0
2013-08-05 14:30:00,37.53,37.55,37.5,37.52,87700.0,30.792,30.8084,30.7674,30.7838,87700.0
2013-08-05 14:40:00,37.52,37.53,37.51,37.51,31800.0,30.7838,30.792,30.7756,30.7756,31800.0
2013-08-05 14:50:00,37.51,37.53,37.48,37.53,38500.0,30.7756,30.792,30.7509,30.792,38500.0
2013-08-05 15:00:00,37.53,37.54,37.5,37.52,36700.0,30.792,30.8002,30.7674,30.7838,36700.0
2013-08-05 15:10:00,37.52,37.54,37.51,37.53,48100.0,30.7838,30.8002,30.7756,30.792,48100.0
2013-08-05 15:20:00,37.53,37.57,37.52,37.55,71200.0,30.792,30.8248,30.7838,30.8084,71200.0
2013-08-05 15:30:00,37.56,37.58,37.55,37.58,59000.0,30.8166,30.833,30.8084,30.833,59000.0
2013-08-05 15:40:00,37.57,37.62,37.57,37.61,73600.0,30.8248,30.8658,30.8248,30.8576,73600.0
2013-08-05 15:50:00,37.6,37.68,37.54,37.68,589000.0,30.8494,30.915,30.8002,30.915,589000.0
2013-08-06 09:30:00,37.76,37.83,37.73,37.8,147500.0,30.9807,31.0381,30.9561,31.0135,147500.0
2013-08-06 09:40:00,37.81,37.82,37.66,37.66,123000.0,31.0217,31.0299,30.8986,30.8986,123000.0
2013-08-06 09:50:00,37.65,37.66,37.55,37.56,89700.0,30.8904,30.8986,30.8084,30.8166,89700.0
2013-08-06 10:00:00,37.56,37.59,37.46,37.46,61000.0,30.8166,30.8412,30.7345,30.7345,61000.0
2013-08-06 10:10:00,37.47,37.47,37.42,37.45,81000.0,30.7427,30.7427,30.7017,30.7263,81000.0
2013-08-06 10:20:00,37.44,37.46,37.32,37.37,91200.0,30.7181,30.7345,30.6197,30.6607,91200.0
2013-08-06 10:30:00,37.36,37.36,37.2,37.27,230000.0,30.6525,30.6525,30.5212,30.5787,230000.0
2013-08-06 10:40:00,37.27,37.32,37.24,37.29,190400.0,30.5787,30.6197,30.554,30.5951,190400.0
2013-08-06 10:50:00,37.29,37.31,37.21,37.21,66000.0,30.5951,30.6115,30.5294,30.5294,66000.0
2013-08-06 11:00:00,37.21,37.37,37.2,37.34,81300.0,30.5294,30.6607,30.5212,30.6361,81300.0
2013-08-06 11:10:00,37.35,37.45,37.34,37.44,73700.0,30.6443,30.7263,30.6361,30.7181,73700.0
2013-08-06 11:20:00,37.44,37.48,37.42,37.46,57500.0,30.7181,30.7509,30.7017,30.7345,57500.0
2013-08-06 11:30:00,37.46,37.46,37.4,37.43,46800.0,30.7345,30.7345,30.6853,30.7099,46800.0
2013-08-06 11:40:00,37.43,37.44,37.34,37.34,54000.0,30.7099,30.7181,30.6361,30.6361,54000.0
2013-08-06 11:50:00,37.35,37.37,37.33,37.34,24500.0,30.6443,30.6607,30.6279,30.6361,24500.0
2013-08-06 12:00:00,37.35,37.37,37.34,37.34,21400.0,30.6443,30.6607,30.6361,30.6361,21400.0
2013-08-06 12:10:00,37.34,37.35,37.29,37.29,16400.0,30.6361,30.6443,30.5951,30.5951,16400.0
2013-08-06 12:20:00,37.3,37.3,37.26,37.3,46100.0,30.6033,30.6033,30.5704,30.6033,46100.0
2013-08-06 12:30:00,37.3,37.3,37.24,37.25,34300.0,30.6033,30.6033,30.554,30.5622,34300.0
2013-08-06 12:40:00,37.25,37.26,37.22,37.25,40800.0,30.5622,30.5704,30.5376,30.5622,40800.0
2013-08-06 12:50:00,37.24,37.25,37.23,37.24,48700.0,30.554,30.5622,30.5458,30.554,48700.0
2013-08-06 13:00:00,37.25,37.26,37.23,37.24,37200.0,30.5622,30.5704,30.5458,30.554,37200.0
2013-08-06 13:10:00,37.25,37.26,37.23,37.24,54300.0,30.5622,30.5704,30.5458,30.554,54300.0
2013-08-06 13:20:00,37.23,37.24,37.22,37.23,23300.0,30.5458,30.554,30.5376,30.5458,23300.0
2013-08-06 13:30:00,37.23,37.26,37.22,37.22,26200.0,30.5458,30.5704,30.5376,30.5376,26200.0
2013-08-06 13:40:00,37.22,37.3,37.22,37.28,105800.0,30.5376,30.6033,30.5376,30.5869,105800.0
2013-08-06 13:50:00,37.28,37.3,37.27,37.28,33300.0,30.5869,30.6033,30.5787,30.5869,33300.0
2013-08-06 14:00:00,37.28,37.37,37.27,37.37,53100.0,30.5869,30.6607,30.5787,30.6607,53100.0
2013-08-06 14:10:00,37.37,37.37,37.3,37.31,38200.0,30.6607,30.6607,30.6033,30.6115,38200.0
2013-08-06 14:20:00,37.31,37.31,37.28,37.3,46100.0,30.6115,30.6115,30.5869,30.6033,46100.0
2013-08-06 14:30:00,37.3,37.31,37.23,37.24,88000.0,30.6033,30.6115,30.5458,30.554,88000.0
2013-08-06 14:40:00,37.24,37.25,37.21,37.22,35500.0,30.554,30.5622,30.5294,30.5376,35500.0
2013-08-06 14:50:00,37.23,37.25,37.22,37.25,92300.0,30.5458,30.5622,30.5376,30.5622,92300.0
2013-08-06 15:00:00,37.24,37.26,37.23,37.23,33600.0,30.554,30.5704,30.5458,30.5458,33600.0
2013-08-06 15:10:00,37.23,37.27,37.23,37.25,41400.0,30.5458,30.5787,30.5458,30.5622,41400.0
2013-08-06 15:20:00,37.25,37.29,37.22,37.28,116400.0,30.5622,30.5951,30.5376,30.5869,116400.0
2013-08-06 15:30:00,37.28,37.29,37.25,37.27,58400.0,30.5869,30.5951,30.5622,30.5787,58400.0
2013-08-06 15:40:00,37.27,37.34,37.27,37.33,93300.0,30.5787,30.6361,30.5787,30.6279,93300.0
2013-08-06 15:50:00,37.33,37.35,37.26,37.34,301100.0,30.6279,30.6443,30.5704,30.6361,301100.0
2013-08-07 09:30:00,37.39,37.42,37.24,37.26,136500.0,30.6771,30.7017,30.554,30.5704,136500.0
2013-08-07 09:40:00,37.24,37.32,37.2,37.3,85900.0,30.554,30.6197,30.5212,30.6033,85900.0
2013-08-07 09:50:00,37.28,37.28,37.07,37.08,103400.0,30.5869,30.5869,30.4146,30.4228,103400.0
2013-08-07 10:00:00,37.07,37.12,37.05,37.12,61600.0,30.4146,30.4556,30.3981,30.4556,61600.0
2013-08-07 10:10:00,37.11,37.13,37.04,37.13,58000.0,30.4474,30.4638,30.3899,30.4638,58000.0
2013-08-07 10:20:00,37.12,37.14,37.03,37.07,80500.0,30.4556,30.472,30.3817,30.4146,80500.0
2013-08-07 10:30:00,37.07,37.09,36.99,37.08,95300.0,30.4146,30.431,30.3489,30.4228,95300.0
2013-08-07 10:40:00,37.08,37.09,37.03,37.05,72600.0,30.4228,30.431,30.3817,30.3981,72600.0
2013-08-07 10:50:00,37.06,37.1,37.06,37.09,49500.0,30.4064,30.4392,30.4064,30.431,49500.0
2013-08-07 11:00:00,37.09,37.13,37.08,37.1,31800.0,30.431,30.4638,30.4228,30.4392,31800.0
2013-08-07 11:10:00,37.1,37.13,37.09,37.1,29900.0,30.4392,30.4638,30.431,30.4392,29900.0
2013-08-07 11:20:00,37.1,37.11,37.04,37.04,55200.0,30.4392,30.4474,30.3899,30.3899,55200.0
2013-08-07 11:30:00,37.05,37.06,36.95,36.95,54500.0,30.3981,30.4064,30.3161,30.3161,54500.0
2013-08-07 11:40:00,36.93,36.94,36.92,36.93,32700.0,30.2997,30.3079,30.2915,30.2997,32700.0
2013-08-07 11:50:00,36.93,36.96,36.91,36.96,47300.0,30.2997,30.3243,30.2833,30.3243,47300.0
2013-08-07 12:00:00,36.96,36.99,36.95,36.96,27200.0,30.3243,30.3489,30.3161,30.3243,27200.0
2013-08-07 12:10:00,36.97,37.01,36.94,36.99,37400.0,30.3325,30.3653,30.3079,30.3489,37400.0
2013-08-07 12:20:00,36.99,37.0,36.97,36.99,14500.0,30.3489,30.3571,30.3325,30.3489,14500.0
2013-08-07 12:30:00,36.99,37.04,36.99,37.03,42900.0,30.3489,30.3899,30.3489,30.3817,42900.0
2013-08-07 12:40:00,37.03,37.04,37.0,37.02,21100.0,30.3817,30.3899,30.3571,30.3735,21100.0
2013-08-07 12:50:00,37.03,37.05,37.01,37.03,36000.0,30.3817,30.3981,30.3653,30.3817,36000.0
2013-08-07 13:00:00,37.03,37.06,37.01,37.04,40100.0,30.3817,30.4064,30.3653,30.3899,40100.0
2013-08-07 13:10:00,37.04,37.06,36.96,36.96,65800.0,30.3899,30.4064,30.3243,30.3243,65800.0
2013-08-07 13:20:00,36.97,37.0,36.93,36.98,36900.0,30.3325,30.3571,30.2997,30.3407,36900.0
2013-08-07 13:30:00,36.98,36.99,36.95,36.95,36100.0,30.3407,30.3489,30.3161,30.3161,36100.0
2013-08-07 13:40:00,36.96,36.97,36.92,36.94,35700.0,30.3243,30.3325,30.2915,30.3079,35700.0
2013-08-07 13:50:00,36.94,36.96,36.92,36.96,25100.0,30.3079,30.3243,30.2915,30.3243,25100.0
2013-08-07 14:00:00,36.96,36.97,36.93,36.94,35000.0,30.3243,30.3325,30.2997,30.3079,35000.0
2013-08-07 14:10:00,36.95,36.99,36.94,36.97,49100.0,30.3161,30.3489,30.3079,30.3325,49100.0
2013-08-07 14:20:00,36.97,36.97,36.93,36.95,33200.0,30.3325,30.3325,30.2997,30.3161,33200.0
2013-08-07 14:30:00,36.96,36.98,36.94,36.97,46600.0,30.3243,30.3407,30.3079,30.3325,46600.0
2013-08-07 14:40:00,36.97,37.0,36.94,36.97,35600.0,30.3325,30.3571,30.3079,30.3325,35600.0
2013-08-07 14:50:00,36.96,37.01,36.96,37.0,27700.0,30.3243,30.3653,30.3243,30.3571,27700.0
2013-08-07 15:00:00,37.01,37.03,37.0,37.02,20600.0,30.3653,30.3817,30.3571,30.3735,20600.0
2013-08-07 15:10:00,37.02,37.04,37.0,37.03,39400.0,30.3735,30.3899,30.3571,30.3817,39400.0
2013-08-07 15:20:00,37.03,37.03,36.97,36.99,28900.0,30.3817,30.3817,30.3325,30.3489,28900.0
2013-08-07 15:30:00,36.99,37.0,36.93,36.99,51200.0,30.3489,30.3571,30.2997,30.3489,51200.0
2013-08-07 15:40:00,36.98,36.98,36.91,36.95,126300.0,30.3407,30.3407,30.2833,30.3161,126300.0
2013-08-07 15:50:00,36.95,37.01,36.9,37.01,469600.0,30.3161,30.3653,30.2751,30.3653,469600.0
2013-08-08 09:30:00,37.13,37.16,37.07,37.08,75800.0,30.4638,30.4884,30.4146,30.4228,75800.0
2013-08-08 09:40:00,37.08,37.14,37.05,37.14,62800.0,30.4228,30.472,30.3981,30.472,62800.0
2013-08-08 09:50:00,37.14,37.26,37.12,37.25,80500.0,30.472,30.5704,30.4556,30.5622,80500.0
2013-08-08 10:00:00,37.24,37.25,37.02,37.05,94100.0,30.554,30.5622,30.3735,30.3981,94100.0
2013-08-08 10:10:00,37.04,37.04,36.93,36.95,78600.0,30.3899,30.3899,30.2997,30.3161,78600.0
2013-08-08 10:20:00,36.95,37.04,36.94,37.04,42500.0,30.3161,30.3899,30.3079,30.3899,42500.0
2013-08-08 10:30:00,37.04,37.04,36.99,37.02,37800.0,30.3899,30.3899,30.3489,30.3735,37800.0
2013-08-08 10:40:00,37.03,37.03,36.98,36.99,38300.0,30.3817,30.3817,30.3407,30.3489,38300.0
2013-08-08 10:50:00,36.99,37.01,36.98,37.0,23800.0,30.3489,30.3653,30.3407,30.3571,23800.0
2013-08-08 11:00:00,37.0,37.03,36.99,37.01,33300.0,30.3571,30.3817,30.3489,30.3653,33300.0
2013-08-08 11:10:00,37.01,37.01,36.96,36.96,15500.0,30.3653,30.3653,30.3243,30.3243,15500.0
2013-08-08 11:20:00,36.96,36.98,36.91,36.91,74300.0,30.3243,30.3407,30.2833,30.2833,74300.0
2013-08-08 11:30:00,36.91,37.0,36.9,36.98,69900.0,30.2833,30.3571,30.2751,30.3407,69900.0
2013-08-08 11:40:00,36.98,36.98,36.92,36.93,18400.0,30.3407,30.3407,30.2915,30.2997,18400.0
2013-08-08 11:50:00,36.93,36.94,36.91,36.93,29000.0,30.2997,30.3079,30.2833,30.2997,29000.0
2013-08-08 12:00:00,36.93,36.96,36.93,36.95,50200.0,30.2997,30.3243,30.2997,30.3161,50200.0
2013-08-08 12:10:00,36.95,36.95,36.94,36.95,24100.0,30.3161,30.3161,30.3079,30.3161,24100.0
2013-08-08 12:20:00,36.95,36.96,36.94,36.94,28200.0,30.3161,30.3243,30.3079,30.3079,28200.0
2013-08-08 12:30:00,36.95,36.96,36.92,36.95,46900.0,30.3161,30.3243,30.2915,30.3161,46900.0
2013-08-08 12:40:00,36.95,36.96,36.95,36.95,21300.0,30.3161,30.3243,30.3161,30.3161,21300.0
2013-08-08 12:50:00,36.96,36.96,36.94,36.95,33400.0,30.3243,30.3243,30.3079,30.3161,33400.0
2013-08-08 13:00:00,36.95,36.95,36.92,36.92,56300.0,30.3161,30.3161,30.2915,30.2915,56300.0
2013-08-08 13:10:00,36.93,36.94,36.92,36.92,22300.0,30.2997,30.3079,30.2915,30.2915,22300.0
2013-08-08 13:20:00,36.93,36.93,36.9,36.91,40900.0,30.2997,30.2997,30.2751,30.2833,40900.0
2013-08-08 13:30:00,36.91,36.93,36.9,36.9,44400.0,30.2833,30.2997,30.2751,30.2751,44400.0
2013-08-08 13:40:00,36.9,36.93,36.89,36.92,20200.0,30.2751,30.2997,30.2669,30.2915,20200.0
2013-08-08 13:50:00,36.93,37.0,36.93,36.99,31200.0,30.2997,30.3571,30.2997,30.3489,31200.0
2013-08-08 14:00:00,36.98,37.03,36.98,37.01,27200.0,30.3407,30.3817,30.3407,30.3653,27200.0
2013-08-08 14:10:00,37.01,37.06,37.01,37.05,44900.0,30.3653,30.4064,30.3653,30.3981,44900.0
2013-08-08 14:20:00,37.05,37.07,37.04,37.05,53500.0,30.3981,30.4146,30.3899,30.3981,53500.0
2013-08-08 14:30:00,37.05,37.06,37.04,37.05,65600.0,30.3981,30.4064,30.3899,30.3981,65600.0
2013-08-08 14:40:00,37.06,37.07,37.05,37.05,33000.0,30.4064,30.4146,30.3981,30.3981,33000.0
2013-08-08 14:50:00,37.05,37.05,36.96,36.99,84700.0,30.3981,30.3981,30.3243,30.3489,84700.0
2013-08-08 15:00:00,36.98,37.0,36.95,36.95,105800.0,30.3407,30.3571,30.3161,30.3161,105800.0
2013-08-08 15:10:00,36.95,36.97,36.9,36.92,164200.0,30.3161,30.3325,30.2751,30.2915,164200.0
2013-08-08 15:20:00,36.92,36.92,36.8,36.8,174700.0,30.2915,30.2915,30.193,30.193,174700.0
2013-08-08 15:30:00,36.8,36.82,36.79,36.82,208100.0,30.193,30.2094,30.1848,30.2094,208100.0
2013-08-08 15:40:00,36.83,36.86,36.79,36.83,118000.0,30.2176,30.2423,30.1848,30.2176,118000.0
2013-08-08 15:50:00,36.83,36.93,36.8,36.92,454400.0,30.2176,30.2997,30.193,30.2915,454400.0
2013-08-09 09:30:00,36.76,36.78,36.66,36.68,101300.0,30.1602,30.1766,30.0782,30.0946,101300.0
2013-08-09 09:40:00,36.68,36.69,36.63,36.64,63600.0,30.0946,30.1028,30.0536,30.0618,63600.0
2013-08-09 09:50:00,36.64,36.67,36.57,36.58,103400.0,30.0618,30.0864,30.0043,30.0125,103400.0
2013-08-09 10:00:00,36.58,36.59,36.47,36.56,116300.0,30.0125,30.0207,29.9223,29.9961,116300.0
2013-08-09 10:10:00,36.56,36.6,36.53,36.54,62300.0,29.9961,30.0289,29.9715,29.9797,62300.0
2013-08-09 10:20:00,36.54,36.56,36.49,36.52,85400.0,29.9797,29.9961,29.9387,29.9633,85400.0
2013-08-09 10:30:00,36.52,36.54,36.48,36.51,66200.0,29.9633,29.9797,29.9305,29.9551,66200.0
2013-08-09 10:40:00,36.51,36.51,36.42,36.43,106600.0,29.9551,29.9551,29.8813,29.8895,106600.0
2013-08-09 10:50:00,36.43,36.44,36.34,36.34,111800.0,29.8895,29.8977,29.8156,29.8156,111800.0
2013-08-09 11:00:00,36.34,36.35,36.3,36.32,97800.0,29.8156,29.8238,29.7828,29.7992,97800.0
2013-08-09 11:10:00,36.33,36.33,36.28,36.32,156800.0,29.8074,29.8074,29.7664,29.7992,156800.0
2013-08-09 11:20:00,36.32,36.32,36.26,36.29,82200.0,29.7992,29.7992,29.75,29.7746,82200.0
2013-08-09 11:30:00,36.29,36.3,36.28,36.3,40500.0,29.7746,29.7828,29.7664,29.7828,40500.0
2013-08-09 11:40:00,36.3,36.3,36.28,36.3,66400.0,29.7828,29.7828,29.7664,29.7828,66400.0
2013-08-09 11:50:00,36.3,36.3,36.27,36.28,38100.0,29.7828,29.7828,29.7582,29.7664,38100.0
2013-08-09 12:00:00,36.28,36.3,36.28,36.29,49100.0,29.7664,29.7828,29.7664,29.7746,49100.0
2013-08-09 12:10:00,36.29,36.31,36.28,36.29,99900.0,29.7746,29.791,29.7664,29.7746,99900.0
2013-08-09 12:20:00,36.29,36.34,36.28,36.34,61400.0,29.7746,29.8156,29.7664,29.8156,61400.0
2013-08-09 12:30:00,36.34,36.35,36.29,36.3,71600.0,29.8156,29.8238,29.7746,29.7828,71600.0
2013-08-09 12:40:00,36.3,36.3,36.28,36.3,43200.0,29.7828,29.7828,29.7664,29.7828,43200.0
2013-08-09 12:50:00,36.3,36.3,36.29,36.3,45900.0,29.7828,29.7828,29.7746,29.7828,45900.0
2013-08-09 13:00:00,36.3,36.3,36.28,36.29,51600.0,29.7828,29.7828,29.7664,29.7746,51600.0
2013-08-09 13:10:00,36.3,36.3,36.29,36.29,42100.0,29.7828,29.7828,29.7746,29.7746,42100.0
2013-08-09 13:20:00,36.3,36.32,36.3,36.32,71000.0,29.7828,29.7992,29.7828,29.7992,71000.0
2013-08-09 13:30:00,36.32,36.35,36.31,36.35,42200.0,29.7992,29.8238,29.791,29.8238,42200.0
2013-08-09 13:40:00,36.35,36.36,36.32,36.35,106400.0,29.8238,29.832,29.7992,29.8238,106400.0
2013-08-09 13:50:00,36.34,36.35,36.33,36.34,52500.0,29.8156,29.8238,29.8074,29.8156,52500.0
2013-08-09 14:00:00,36.33,36.34,36.31,36.33,62200.0,29.8074,29.8156,29.791,29.8074,62200.0
2013-08-09 14:10:00,36.33,36.4,36.33,36.38,75700.0,29.8074,29.8648,29.8074,29.8484,75700.0
2013-08-09 14:20:00,36.38,36.4,36.37,36.37,33500.0,29.8484,29.8648,29.8402,29.8402,33500.0
2013-08-09 14:30:00,36.37,36.42,36.36,36.36,84700.0,29.8402,29.8813,29.832,29.832,84700.0
2013-08-09 14:40:00,36.37,36.37,36.35,36.36,37500.0,29.8402,29.8402,29.8238,29.832,37500.0
2013-08-09 14:50:00,36.36,36.43,36.36,36.42,60900.0,29.832,29.8895,29.832,29.8813,60900.0
2013-08-09 15:00:00,36.42,36.47,36.42,36.44,47200.0,29.8813,29.9223,29.8813,29.8977,47200.0
2013-08-09 15:10:00,36.44,36.48,36.44,36.46,43000.0,29.8977,29.9305,29.8977,29.9141,43000.0
2013-08-09 15:20:00,36.47,36.47,36.43,36.44,41200.0,29.9223,29.9223,29.8895,29.8977,41200.0
2013-08-09 15:30:00,36.44,36.46,36.43,36.46,42700.0,29.8977,29.9141,29.8895,29.9141,42700.0
2013-08-09 15:40:00,36.46,36.49,36.39,36.43,152200.0,29.9141,29.9387,29.8566,29.8895,152200.0
2013-08-09 15:50:00,36.42,36.51,36.4,36.51,382800.0,29.8813,29.9551,29.8648,29.9551,382800.0
2013-08-12 09:30:00,36.22,36.28,36.21,36.25,107400.0,29.7172,29.7664,29.709,29.7418,107400.0
2013-08-12 09:40:00,36.27,36.29,36.24,36.25,84600.0,29.7582,29.7746,29.7336,29.7418,84600.0
2013-08-12 09:50:00,36.25,36.33,36.22,36.32,79400.0,29.7418,29.8074,29.7172,29.7992,79400.0
2013-08-12 10:00:00,36.32,36.35,36.29,36.32,83900.0,29.7992,29.8238,29.7746,29.7992,83900.0
2013-08-12 10:10:00,36.32,36.34,36.26,36.27,87400.0,29.7992,29.8156,29.75,29.7582,87400.0
2013-08-12 10:20:00,36.27,36.36,36.27,36.31,68000.0,29.7582,29.832,29.7582,29.791,68000.0
2013-08-12 10:30:00,36.32,36.33,36.29,36.3,127200.0,29.7992,29.8074,29.7746,29.7828,127200.0
2013-08-12 10:40:00,36.3,36.33,36.27,36.32,62900.0,29.7828,29.8074,29.7582,29.7992,62900.0
2013-08-12 10:50:00,36.32,36.34,36.27,36.31,149000.0,29.7992,29.8156,29.7582,29.791,149000.0
2013-08-12 11:00:00,36.32,36.33,36.29,36.29,83600.0,29.7992,29.8074,29.7746,29.7746,83600.0
2013-08-12 11:10:00,36.28,36.33,36.28,36.29,65100.0,29.7664,29.8074,29.7664,29.7746,65100.0
2013-08-12 11:20:00,36.29,36.36,36.29,36.35,275100.0,29.7746,29.832,29.7746,29.8238,275100.0
2013-08-12 11:30:00,36.34,36.35,36.28,36.3,268600.0,29.8156,29.8238,29.7664,29.7828,268600.0
2013-08-12 11:40:00,36.29,36.36,36.29,36.35,139500.0,29.7746,29.832,29.7746,29.8238,139500.0
2013-08-12 11:50:00,36.35,36.38,36.32,36.37,144900.0,29.8238,29.8484,29.7992,29.8402,144900.0
2013-08-12 12:00:00,36.37,36.4,36.35,36.4,94100.0,29.8402,29.8648,29.8238,29.8648,94100.0
2013-08-12 12:10:00,36.39,36.44,36.33,36.44,226500.0,29.8566,29.8977,29.8074,29.8977,226500.0
2013-08-12 12:20:00,36.44,36.45,36.42,36.43,20900.0,29.8977,29.9059,29.8813,29.8895,20900.0
2013-08-12 12:30:00,36.42,36.42,36.37,36.4,53300.0,29.8813,29.8813,29.8402,29.8648,53300.0
2013-08-12 12:40:00,36.4,36.43,36.39,36.41,63900.0,29.8648,29.8895,29.8566,29.8731,63900.0
2013-08-12 12:50:00,36.41,36.43,36.39,36.39,59900.0,29.8731,29.8895,29.8566,29.8566,59900.0
2013-08-12 13:00:00,36.4,36.4,36.32,36.32,52800.0,29.8648,29.8648,29.7992,29.7992,52800.0
2013-08-12 13:10:00,36.33,36.37,36.32,36.37,21700.0,29.8074,29.8402,29.7992,29.8402,21700.0
2013-08-12 13:20:00,36.38,36.39,36.36,36.36,21300.0,29.8484,29.8566,29.832,29.832,21300.0
2013-08-12 13:30:00,36.36,36.39,36.34,36.35,41800.0,29.832,29.8566,29.8156,29.8238,41800.0
2013-08-12 13:40:00,36.35,36.35,36.31,36.31,27000.0,29.8238,29.8238,29.791,29.791,27000.0
2013-08-12 13:50:00,36.31,36.32,36.25,36.27,36000.0,29.791,29.7992,29.7418,29.7582,36000.0
2013-08-12 14:00:00,36.27,36.31,36.27,36.31,21100.0,29.7582,29.791,29.7582,29.791,21100.0
2013-08-12 14:10:00,36.3,36.31,36.27,36.27,23100.0,29.7828,29.791,29.7582,29.7582,23100.0
2013-08-12 14:20:00,36.27,36.27,36.23,36.24,32400.0,29.7582,29.7582,29.7254,29.7336,32400.0
2013-08-12 14:30:00,36.25,36.28,36.24,36.28,71200.0,29.7418,29.7664,29.7336,29.7664,71200.0
2013-08-12 14:40:00,36.28,36.32,36.27,36.32,50600.0,29.7664,29.7992,29.7582,29.7992,50600.0
2013-08-12 14:50:00,36.31,36.34,36.31,36.33,48300.0,29.791,29.8156,29.791,29.8074,48300.0
2013-08-12 15:00:00,36.34,36.34,36.26,36.31,107100.0,29.8156,29.8156,29.75,29.791,107100.0
2013-08-12 15:10:00,36.31,36.34,36.3,36.32,79200.0,29.791,29.8156,29.7828,29.7992,79200.0
2013-08-12 15:20:00,36.33,36.36,36.29,36.29,45700.0,29.8074,29.832,29.7746,29.7746,45700.0
2013-08-12 15:30:00,36.3,36.31,36.28,36.28,119300.0,29.7828,29.791,29.7664,29.7664,119300.0
2013-08-12 15:40:00,36.28,36.29,36.23,36.23,205100.0,29.7664,29.7746,29.7254,29.7254,205100.0
2013-08-12 15:50:00,36.24,36.3,36.18,36.3,566400.0,29.7336,29.7828,29.6843,29.7828,566400.0
2013-08-13 09:30:00,36.44,36.46,36.3,36.3,76000.0,29.8977,29.9141,29.7828,29.7828,76000.0
2013-08-13 09:40:00,36.29,36.33,36.27,36.32,32300.0,29.7746,29.8074,29.7582,29.7992,32300.0
2013-08-13 09:50:00,36.32,36.39,36.28,36.38,30800.0,29.7992,29.8566,29.7664,29.8484,30800.0
2013-08-13 10:00:00,36.37,36.37,36.26,36.26,74900.0,29.8402,29.8402,29.75,29.75,74900.0
2013-08-13 10:10:00,36.27,36.3,36.23,36.24,62900.0,29.7582,29.7828,29.7254,29.7336,62900.0
2013-08-13 10:20:00,36.24,36.28,36.2,36.26,51400.0,29.7336,29.7664,29.7008,29.75,51400.0
2013-08-13 10:30:00,36.26,36.29,36.23,36.26,59700.0,29.75,29.7746,29.7254,29.75,59700.0
2013-08-13 10:40:00,36.27,36.31,36.23,36.24,79100.0,29.7582,29.791,29.7254,29.7336,79100.0
2013-08-13 10:50:00,36.24,36.29,36.23,36.27,40100.0,29.7336,29.7746,29.7254,29.7582,40100.0
2013-08-13 11:00:00,36.27,36.35,36.27,36.34,30600.0,29.7582,29.8238,29.7582,29.8156,30600.0
2013-08-13 11:10:00,36.34,36.36,36.3,36.36,40000.0,29.8156,29.832,29.7828,29.832,40000.0
2013-08-13 11:20:00,36.36,36.43,36.35,36.43,39900.0,29.832,29.8895,29.8238,29.8895,39900.0
2013-08-13 11:30:00,36.43,36.46,36.41,36.42,35300.0,29.8895,29.9141,29.8731,29.8813,35300.0
2013-08-13 11:40:00,36.42,36.42,36.38,36.41,24300.0,29.8813,29.8813,29.8484,29.8731,24300.0
2013-08-13 11:50:00,36.41,36.42,36.32,36.35,33600.0,29.8731,29.8813,29.7992,29.8238,33600.0
2013-08-13 12:00:00,36.36,36.37,36.32,36.33,24300.0,29.832,29.8402,29.7992,29.8074,24300.0
2013-08-13 12:10:00,36.34,36.37,36.33,36.37,19400.0,29.8156,29.8402,29.8074,29.8402,19400.0
2013-08-13 12:20:00,36.37,36.46,36.37,36.46,19300.0,29.8402,29.9141,29.8402,29.9141,19300.0
2013-08-13 12:30:00,36.46,36.49,36.46,36.47,18100.0,29.9141,29.9387,29.9141,29.9223,18100.0
2013-08-13 12:40:00,36.48,36.5,36.44,36.49,21400.0,29.9305,29.9469,29.8977,29.9387,21400.0
2013-08-13 12:50:00,36.49,36.52,36.49,36.5,24300.0,29.9387,29.9633,29.9387,29.9469,24300.0
2013-08-13 13:00:00,36.5,36.51,36.46,36.48,30700.0,29.9469,29.9551,29.9141,29.9305,30700.0
2013-08-13 13:10:00,36.47,36.52,36.47,36.51,30600.0,29.9223,29.9633,29.9223,29.9551,30600.0
2013-08-13 13:20:00,36.51,36.58,36.51,36.55,33700.0,29.9551,30.0125,29.9551,29.9879,33700.0
2013-08-13 13:30:00,36.55,36.56,36.51,36.51,23400.0,29.9879,29.9961,29.9551,29.9551,23400.0
2013-08-13 13:40:00,36.52,36.54,36.5,36.54,35100.0,29.9633,29.9797,29.9469,29.9797,35100.0
2013-08-13 13:50:00,36.55,36.6,36.54,36.57,28000.0,29.9879,30.0289,29.9797,30.0043,28000.0
2013-08-13 14:00:00,36.58,36.61,36.55,36.61,45900.0,30.0125,30.0371,29.9879,30.0371,45900.0
2013-08-13 14:10:00,36.6,36.62,36.59,36.62,36100.0,30.0289,30.0453,30.0207,30.0453,36100.0
2013-08-13 14:20:00,36.62,36.66,36.62,36.62,33200.0,30.0453,30.0782,30.0453,30.0453,33200.0
2013-08-13 14:30:00,36.63,36.63,36.56,36.61,74700.0,30.0536,30.0536,29.9961,30.0371,74700.0
2013-08-13 14:40:00,36.61,36.7,36.61,36.65,91800.0,30.0371,30.111,30.0371,30.07,91800.0
2013-08-13 14:50:00,36.65,36.65,36.6,36.62,40100.0,30.07,30.07,30.0289,30.0453,40100.0
2013-08-13 15:00:00,36.63,36.69,36.61,36.69,55800.0,30.0536,30.1028,30.0371,30.1028,55800.0
2013-08-13 15:10:00,36.69,36.69,36.65,36.67,68100.0,30.1028,30.1028,30.07,30.0864,68100.0
2013-08-13 15:20:00,36.68,36.68,36.66,36.68,18600.0,30.0946,30.0946,30.0782,30.0946,18600.0
2013-08-13 15:30:00,36.67,36.68,36.62,36.62,60700.0,30.0864,30.0946,30.0453,30.0453,60700.0
2013-08-13 15:40:00,36.62,36.63,36.56,36.6,103900.0,30.0453,30.0536,29.9961,30.0289,103900.0
2013-08-13 15:50:00,36.59,36.6,36.57,36.6,260000.0,30.0207,30.0289,30.0043,30.0289,260000.0
2013-08-14 09:30:00,36.57,36.68,36.57,36.66,60400.0,30.0043,30.0946,30.0043,30.0782,60400.0
2013-08-14 09:40:00,36.66,36.73,36.59,36.72,111400.0,30.0782,30.1356,30.0207,30.1274,111400.0
2013-08-14 09:50:00,36.72,36.78,36.69,36.78,82300.0,30.1274,30.1766,30.1028,30.1766,82300.0
2013-08-14 10:00:00,36.79,36.92,36.77,36.91,210100.0,30.1848,30.2915,30.1684,30.2833,210100.0
2013-08-14 10:10:00,36.91,37.02,36.81,36.99,157500.0,30.2833,30.3735,30.2012,30.3489,157500.0
2013-08-14 10:20:00,36.98,37.04,36.95,36.97,86600.0,30.3407,30.3899,30.3161,30.3325,86600.0
2013-08-14 10:30:00,36.98,37.03,36.96,36.97,75500.0,30.3407,30.3817,30.3243,30.3325,75500.0
2013-08-14 10:40:00,36.97,36.98,36.93,36.97,58000.0,30.3325,30.3407,30.2997,30.3325,58000.0
2013-08-14 10:50:00,36.97,37.04,36.96,37.0,75200.0,30.3325,30.3899,30.3243,30.3571,75200.0
2013-08-14 11:00:00,37.0,37.06,36.99,36.99,38600.0,30.3571,30.4064,30.3489,30.3489,38600.0
2013-08-14 11:10:00,36.99,36.99,36.89,36.93,80100.0,30.3489,30.3489,30.2669,30.2997,80100.0
2013-08-14 11:20:00,36.93,36.93,36.85,36.87,41900.0,30.2997,30.2997,30.2341,30.2505,41900.0
2013-08-14 11:30:00,36.87,36.91,36.86,36.91,16100.0,30.2505,30.2833,30.2423,30.2833,16100.0
2013-08-14 11:40:00,36.91,36.95,36.88,36.88,14900.0,30.2833,30.3161,30.2587,30.2587,14900.0
2013-08-14 11:50:00,36.88,36.9,36.85,36.87,106200.0,30.2587,30.2751,30.2341,30.2505,106200.0
2013-08-14 12:00:00,36.86,36.86,36.79,36.8,20500.0,30.2423,30.2423,30.1848,30.193,20500.0
2013-08-14 12:10:00,36.79,36.82,36.77,36.81,23600.0,30.1848,30.2094,30.1684,30.2012,23600.0
2013-08-14 12:20:00,36.81,36.85,36.8,36.85,21900.0,30.2012,30.2341,30.193,30.2341,21900.0
2013-08-14 12:30:00,36.86,36.89,36.85,36.86,11200.0,30.2423,30.2669,30.2341,30.2423,11200.0
2013-08-14 12:40:00,36.87,36.97,36.86,36.96,95700.0,30.2505,30.3325,30.2423,30.3243,95700.0
2013-08-14 12:50:00,36.95,36.99,36.95,36.98,12900.0,30.3161,30.3489,30.3161,30.3407,12900.0
2013-08-14 13:00:00,36.97,37.04,36.94,37.01,64400.0,30.3325,30.3899,30.3079,30.3653,64400.0
2013-08-14 13:10:00,37.01,37.02,36.99,37.02,13300.0,30.3653,30.3735,30.3489,30.3735,13300.0
2013-08-14 13:20:00,37.02,37.02,37.0,37.0,16500.0,30.3735,30.3735,30.3571,30.3571,16500.0
2013-08-14 13:30:00,36.99,37.01,36.94,36.99,32500.0,30.3489,30.3653,30.3079,30.3489,32500.0
2013-08-14 13:40:00,36.99,37.0,36.95,36.98,28000.0,30.3489,30.3571,30.3161,30.3407,28000.0
2013-08-14 13:50:00,36.98,37.0,36.95,36.99,39600.0,30.3407,30.3571,30.3161,30.3489,39600.0
2013-08-14 14:00:00,36.98,37.0,36.96,36.98,27900.0,30.3407,30.3571,30.3243,30.3407,27900.0
2013-08-14 14:10:00,36.99,36.99,36.88,36.88,33700.0,30.3489,30.3489,30.2587,30.2587,33700.0
2013-08-14 14:20:00,36.89,36.93,36.85,36.93,27000.0,30.2669,30.2997,30.2341,30.2997,27000.0
2013-08-14 14:30:00,36.94,36.95,36.93,36.93,18400.0,30.3079,30.3161,30.2997,30.2997,18400.0
2013-08-14 14:40:00,36.92,36.97,36.9,36.97,24200.0,30.2915,30.3325,30.2751,30.3325,24200.0
2013-08-14 14:50:00,36.96,36.96,36.91,36.94,23800.0,30.3243,30.3243,30.2833,30.3079,23800.0
2013-08-14 15:00:00,36.95,36.97,36.94,36.97,34700.0,30.3161,30.3325,30.3079,30.3325,34700.0
2013-08-14 15:10:00,36.96,37.01,36.96,37.0,36500.0,30.3243,30.3653,30.3243,30.3571,36500.0
2013-08-14 15:20:00,37.0,37.0,36.96,36.96,22200.0,30.3571,30.3571,30.3243,30.3243,22200.0
2013-08-14 15:30:00,36.96,36.97,36.85,36.87,55400.0,30.3243,30.3325,30.2341,30.2505,55400.0
2013-08-14 15:40:00,36.87,36.91,36.84,36.88,125300.0,30.2505,30.2833,30.2259,30.2587,125300.0
2013-08-14 15:50:00,36.87,36.91,36.79,36.9,414900.0,30.2505,30.2833,30.1848,30.2751,414900.0
2013-08-15 09:30:00,36.97,37.05,36.87,36.98,212600.0,30.3325,30.3981,30.2505,30.3407,212600.0
2013-08-15 09:40:00,36.96,37.0,36.77,36.78,177500.0,30.3243,30.3571,30.1684,30.1766,177500.0
2013-08-15 09:50:00,36.78,36.8,36.61,36.69,86000.0,30.1766,30.193,30.0371,30.1028,86000.0
2013-08-15 10:00:00,36.68,36.72,36.6,36.61,84300.0,30.0946,30.1274,30.0289,30.0371,84300.0
2013-08-15 10:10:00,36.61,36.62,36.51,36.56,79500.0,30.0371,30.0453,29.9551,29.9961,79500.0
2013-08-15 10:20:00,36.55,36.74,36.55,36.74,83200.0,29.9879,30.1438,29.9879,30.1438,83200.0
2013-08-15 10:30:00,36.73,36.81,36.69,36.81,91400.0,30.1356,30.2012,30.1028,30.2012,91400.0
2013-08-15 10:40:00,36.8,36.85,36.79,36.8,130500.0,30.193,30.2341,30.1848,30.193,130500.0
2013-08-15 10:50:00,36.8,36.8,36.72,36.76,69800.0,30.193,30.193,30.1274,30.1602,69800.0
2013-08-15 11:00:00,36.76,36.81,36.74,36.76,67100.0,30.1602,30.2012,30.1438,30.1602,67100.0
2013-08-15 11:10:00,36.76,36.8,36.75,36.76,64000.0,30.1602,30.193,30.152,30.1602,64000.0
2013-08-15 11:20:00,36.75,36.79,36.74,36.79,66500.0,30.152,30.1848,30.1438,30.1848,66500.0
2013-08-15 11:30:00,36.79,36.81,36.76,36.77,65900.0,30.1848,30.2012,30.1602,30.1684,65900.0
2013-08-15 11:40:00,36.77,36.78,36.74,36.77,24000.0,30.1684,30.1766,30.1438,30.1684,24000.0
2013-08-15 11:50:00,36.78,36.8,36.74,36.75,26000.0,30.1766,30.193,30.1438,30.152,26000.0
2013-08-15 12:00:00,36.75,36.76,36.64,36.64,55000.0,30.152,30.1602,30.0618,30.0618,55000.0
2013-08-15 12:10:00,36.64,36.73,36.64,36.71,28300.0,30.0618,30.1356,30.0618,30.1192,28300.0
2013-08-15 12:20:00,36.71,36.74,36.7,36.71,16800.0,30.1192,30.1438,30.111,30.1192,16800.0
2013-08-15 12:30:00,36.71,36.73,36.67,36.69,34100.0,30.1192,30.1356,30.0864,30.1028,34100.0
2013-08-15 12:40:00,36.69,36.7,36.64,36.64,22400.0,30.1028,30.111,30.0618,30.0618,22400.0
2013-08-15 12:50:00,36.64,36.68,36.64,36.65,15300.0,30.0618,30.0946,30.0618,30.07,15300.0
2013-08-15 13:00:00,36.65,36.67,36.6,36.61,32600.0,30.07,30.0864,30.0289,30.0371,32600.0
2013-08-15 13:10:00,36.6,36.61,36.56,36.61,50700.0,30.0289,30.0371,29.9961,30.0371,50700.0
2013-08-15 13:20:00,36.61,36.64,36.58,36.58,21200.0,30.0371,30.0618,30.0125,30.0125,21200.0
2013-08-15 13:30:00,36.58,36.65,36.58,36.64,21200.0,30.0125,30.07,30.0125,30.0618,21200.0
2013-08-15 13:40:00,36.64,36.72,36.63,36.71,17200.0,30.0618,30.1274,30.0536,30.1192,17200.0
2013-08-15 13:50:00,36.71,36.71,36.66,36.66,13500.0,30.1192,30.1192,30.0782,30.0782,13500.0
2013-08-15 14:00:00,36.67,36.69,36.64,36.64,28600.0,30.0864,30.1028,30.0618,30.0618,28600.0
2013-08-15 14:10:00,36.64,36.66,36.61,36.65,30400.0,30.0618,30.0782,30.0371,30.07,30400.0
2013-08-15 14:20:00,36.64,36.74,36.64,36.74,33100.0,30.0618,30.1438,30.0618,30.1438,33100.0
2013-08-15 14:30:00,36.73,36.77,36.7,36.7,60800.0,30.1356,30.1684,30.111,30.111,60800.0
2013-08-15 14:40:00,36.7,36.72,36.69,36.69,39400.0,30.111,30.1274,30.1028,30.1028,39400.0
2013-08-15 14:50:00,36.69,36.69,36.65,36.65,49300.0,30.1028,30.1028,30.07,30.07,49300.0
2013-08-15 15:00:00,36.64,36.7,36.64,36.68,41000.0,30.0618,30.111,30.0618,30.0946,41000.0
2013-08-15 15:10:00,36.69,36.69,36.63,36.64,48500.0,30.1028,30.1028,30.0536,30.0618,48500.0
2013-08-15 15:20:00,36.64,36.65,36.59,36.62,64700.0,30.0618,30.07,30.0207,30.0453,64700.0
2013-08-15 15:30:00,36.62,36.65,36.59,36.61,134500.0,30.0453,30.07,30.0207,30.0371,134500.0
2013-08-15 15:40:00,36.61,36.67,36.59,36.65,122800.0,30.0371,30.0864,30.0207,30.07,122800.0
2013-08-15 15:50:00,36.65,36.7,36.58,36.67,505200.0,30.07,30.111,30.0125,30.0864,505200.0
2013-08-16 09:30:00,36.62,36.72,36.57,36.62,195200.0,30.0453,30.1274,30.0043,30.0453,195200.0
2013-08-16 09:40:00,36.62,36.66,36.57,36.66,55100.0,30.0453,30.0782,30.0043,30.0782,55100.0
2013-08-16 09:50:00,36.66,36.68,36.62,36.65,100600.0,30.0782,30.0946,30.0453,30.07,100600.0
2013-08-16 10:00:00,36.65,36.79,36.58,36.79,76300.0,30.07,30.1848,30.0125,30.1848,76300.0
2013-08-16 10:10:00,36.79,36.79,36.7,36.7,32400.0,30.1848,30.1848,30.111,30.111,32400.0
2013-08-16 10:20:00,36.7,36.72,36.66,36.72,27100.0,30.111,30.1274,30.0782,30.1274,27100.0
2013-08-16 10:30:00,36.72,36.75,36.68,36.74,59900.0,30.1274,30.152,30.0946,30.1438,59900.0
2013-08-16 10:40:00,36.74,36.76,36.68,36.72,67100.0,30.1438,30.1602,30.0946,30.1274,67100.0
2013-08-16 10:50:00,36.71,36.75,36.7,36.74,24000.0,30.1192,30.152,30.111,30.1438,24000.0
2013-08-16 11:00:00,36.74,36.76,36.65,36.65,57900.0,30.1438,30.1602,30.07,30.07,57900.0
2013-08-16 11:10:00,36.66,36.72,36.66,36.68,55900.0,30.0782,30.1274,30.0782,30.0946,55900.0
2013-08-16 11:20:00,36.68,36.68,36.59,36.61,45500.0,30.0946,30.0946,30.0207,30.0371,45500.0
2013-08-16 11:30:00,36.61,36.71,36.61,36.68,66000.0,30.0371,30.1192,30.0371,30.0946,66000.0
2013-08-16 11:40:00,36.68,36.7,36.64,36.67,48700.0,30.0946,30.111,30.0618,30.0864,48700.0
2013-08-16 11:50:00,36.66,36.68,36.64,36.68,20400.0,30.0782,30.0946,30.0618,30.0946,20400.0
2013-08-16 12:00:00,36.67,36.67,36.63,36.63,36000.0,30.0864,30.0864,30.0536,30.0536,36000.0
2013-08-16 12:10:00,36.63,36.65,36.63,36.65,14200.0,30.0536,30.07,30.0536,30.07,14200.0
2013-08-16 12:20:00,36.64,36.65,36.56,36.56,42900.0,30.0618,30.07,29.9961,29.9961,42900.0
2013-08-16 12:30:00,36.57,36.57,36.55,36.55,14600.0,30.0043,30.0043,29.9879,29.9879,14600.0
2013-08-16 12:40:00,36.56,36.57,36.55,36.57,19100.0,29.9961,30.0043,29.9879,30.0043,19100.0
2013-08-16 12:50:00,36.57,36.59,36.56,36.56,28600.0,30.0043,30.0207,29.9961,29.9961,28600.0
2013-08-16 13:00:00,36.57,36.57,36.47,36.48,34500.0,30.0043,30.0043,29.9223,29.9305,34500.0
2013-08-16 13:10:00,36.48,36.52,36.47,36.52,30400.0,29.9305,29.9633,29.9223,29.9633,30400.0
2013-08-16 13:20:00,36.52,36.52,36.47,36.47,33400.0,29.9633,29.9633,29.9223,29.9223,33400.0
2013-08-16 13:30:00,36.48,36.48,36.39,36.39,57800.0,29.9305,29.9305,29.8566,29.8566,57800.0
2013-08-16 13:40:00,36.39,36.39,36.32,36.38,101900.0,29.8566,29.8566,29.7992,29.8484,101900.0
2013-08-16 13:50:00,36.39,36.4,36.37,36.4,38800.0,29.8566,29.8648,29.8402,29.8648,38800.0
2013-08-16 14:00:00,36.4,36.49,36.39,36.48,99200.0,29.8648,29.9387,29.8566,29.9305,99200.0
2013-08-16 14:10:00,36.48,36.5,36.41,36.47,62700.0,29.9305,29.9469,29.8731,29.9223,62700.0
2013-08-16 14:20:00,36.47,36.5,36.45,36.49,57100.0,29.9223,29.9469,29.9059,29.9387,57100.0
2013-08-16 14:30:00,36.5,36.5,36.47,36.48,37700.0,29.9469,29.9469,29.9223,29.9305,37700.0
2013-08-16 14:40:00,36.48,36.49,36.48,36.48,21100.0,29.9305,29.9387,29.9305,29.9305,21100.0
2013-08-16 14:50:00,36.49,36.55,36.48,36.55,64800.0,29.9387,29.9879,29.9305,29.9879,64800.0
2013-08-16 15:00:00,36.55,36.57,36.51,36.57,95800.0,29.9879,30.0043,29.9551,30.0043,95800.0
2013-08-16 15:10:00,36.56,36.57,36.54,36.54,58300.0,29.9961,30.0043,29.9797,29.9797,58300.0
2013-08-16 15:20:00,36.53,36.53,36.46,36.46,69900.0,29.9715,29.9715,29.9141,29.9141,69900.0
2013-08-16 15:30:00,36.46,36.54,36.46,36.54,59000.0,29.9141,29.9797,29.9141,29.9797,59000.0
2013-08-16 15:40:00,36.54,36.55,36.48,36.48,84600.0,29.9797,29.9879,29.9305,29.9305,84600.0
2013-08-16 15:50:00,36.48,36.54,36.43,36.53,460100.0,29.9305,29.9797,29.8895,29.9715,460100.0
2013-08-19 09:30:00,36.42,36.43,36.21,36.22,118000.0,29.8813,29.8895,29.709,29.7172,118000.0
2013-08-19 09:40:00,36.23,36.26,36.12,36.17,117900.0,29.7254,29.75,29.6351,29.6761,117900.0
2013-08-19 09:50:00,36.18,36.2,36.08,36.19,140200.0,29.6843,29.7008,29.6023,29.6926,140200.0
2013-08-19 10:00:00,36.19,36.22,36.15,36.15,117200.0,29.6926,29.7172,29.6597,29.6597,117200.0
2013-08-19 10:10:00,36.15,36.16,36.09,36.12,113000.0,29.6597,29.6679,29.6105,29.6351,113000.0
2013-08-19 10:20:00,36.11,36.14,36.08,36.1,185300.0,29.6269,29.6515,29.6023,29.6187,185300.0
2013-08-19 10:30:00,36.1,36.13,36.08,36.11,105300.0,29.6187,29.6433,29.6023,29.6269,105300.0
2013-08-19 10:40:00,36.11,36.18,36.11,36.14,73400.0,29.6269,29.6843,29.6269,29.6515,73400.0
2013-08-19 10:50:00,36.13,36.17,36.08,36.08,74000.0,29.6433,29.6761,29.6023,29.6023,74000.0
2013-08-19 11:00:00,36.09,36.19,36.08,36.15,133200.0,29.6105,29.6926,29.6023,29.6597,133200.0
2013-08-19 11:10:00,36.15,36.18,36.13,36.18,127500.0,29.6597,29.6843,29.6433,29.6843,127500.0
2013-08-19 11:20:00,36.19,36.23,36.18,36.19,89100.0,29.6926,29.7254,29.6843,29.6926,89100.0
2013-08-19 11:30:00,36.19,36.19,36.12,36.14,56500.0,29.6926,29.6926,29.6351,29.6515,56500.0
2013-08-19 11:40:00,36.14,36.16,36.11,36.11,33800.0,29.6515,29.6679,29.6269,29.6269,33800.0
2013-08-19 11:50:00,36.11,36.12,36.09,36.09,41700.0,29.6269,29.6351,29.6105,29.6105,41700.0
2013-08-19 12:00:00,36.1,36.1,36.07,36.08,38000.0,29.6187,29.6187,29.5941,29.6023,38000.0
2013-08-19 12:10:00,36.07,36.11,36.07,36.11,50100.0,29.5941,29.6269,29.5941,29.6269,50100.0
2013-08-19 12:20:00,36.11,36.12,36.09,36.12,34300.0,29.6269,29.6351,29.6105,29.6351,34300.0
2013-08-19 12:30:00,36.12,36.16,36.1,36.13,83800.0,29.6351,29.6679,29.6187,29.6433,83800.0
2013-08-19 12:40:00,36.14,36.21,36.14,36.2,90800.0,29.6515,29.709,29.6515,29.7008,90800.0
2013-08-19 12:50:00,36.2,36.21,36.18,36.2,68900.0,29.7008,29.709,29.6843,29.7008,68900.0
2013-08-19 13:00:00,36.2,36.21,36.19,36.21,56200.0,29.7008,29.709,29.6926,29.709,56200.0
2013-08-19 13:10:00,36.2,36.21,36.18,36.18,32500.0,29.7008,29.709,29.6843,29.6843,32500.0
2013-08-19 13:20:00,36.18,36.18,36.11,36.11,119400.0,29.6843,29.6843,29.6269,29.6269,119400.0
2013-08-19 13:30:00,36.11,36.11,36.01,36.02,62400.0,29.6269,29.6269,29.5449,29.5531,62400.0
2013-08-19 13:40:00,36.02,36.03,36.0,36.01,63100.0,29.5531,29.5613,29.5367,29.5449,63100.0
2013-08-19 13:50:00,36.0,36.01,35.95,36.01,67200.0,29.5367,29.5449,29.4956,29.5449,67200.0
2013-08-19 14:00:00,36.01,36.06,36.0,36.0,104400.0,29.5449,29.5859,29.5367,29.5367,104400.0
2013-08-19 14:10:00,36.01,36.03,36.0,36.01,42800.0,29.5449,29.5613,29.5367,29.5449,42800.0
2013-08-19 14:20:00,36.02,36.02,35.95,35.95,31400.0,29.5531,29.5531,29.4956,29.4956,31400.0
2013-08-19 14:30:00,35.95,35.96,35.91,35.95,42900.0,29.4956,29.5038,29.4628,29.4956,42900.0
2013-08-19 14:40:00,35.95,35.96,35.92,35.93,29900.0,29.4956,29.5038,29.471,29.4792,29900.0
2013-08-19 14:50:00,35.93,35.95,35.89,35.93,71800.0,29.4792,29.4956,29.4464,29.4792,71800.0
2013-08-19 15:00:00,35.93,35.95,35.91,35.94,56600.0,29.4792,29.4956,29.4628,29.4874,56600.0
2013-08-19 15:10:00,35.92,35.95,35.9,35.92,91200.0,29.471,29.4956,29.4546,29.471,91200.0
2013-08-19 15:20:00,35.92,35.93,35.86,35.86,103100.0,29.471,29.4792,29.4218,29.4218,103100.0
2013-08-19 15:30:00,35.87,35.91,35.85,35.85,194100.0,29.43,29.4628,29.4136,29.4136,194100.0
2013-08-19 15:40:00,35.85,35.87,35.85,35.86,203500.0,29.4136,29.43,29.4136,29.4218,203500.0
2013-08-19 15:50:00,35.87,35.9,35.8,35.88,559800.0,29.43,29.4546,29.3726,29.4382,559800.0
2013-08-20 09:30:00,36.05,36.05,35.95,35.99,77600.0,29.5777,29.5777,29.4956,29.5285,77600.0
2013-08-20 09:40:00,35.99,36.1,35.99,36.05,73200.0,29.5285,29.6187,29.5285,29.5777,73200.0
2013-08-20 09:50:00,36.05,36.07,36.02,36.04,75900.0,29.5777,29.5941,29.5531,29.5695,75900.0
2013-08-20 10:00:00,36.04,36.09,36.03,36.05,95200.0,29.5695,29.6105,29.5613,29.5777,95200.0
2013-08-20 10:10:00,36.05,36.05,36.0,36.03,52200.0,29.5777,29.5777,29.5367,29.5613,52200.0
2013-08-20 10:20:00,36.03,36.05,36.01,36.03,78100.0,29.5613,29.5777,29.5449,29.5613,78100.0
2013-08-20 10:30:00,36.03,36.08,36.0,36.06,55800.0,29.5613,29.6023,29.5367,29.5859,55800.0
2013-08-20 10:40:00,36.06,36.06,36.02,36.04,85900.0,29.5859,29.5859,29.5531,29.5695,85900.0
2013-08-20 10:50:00,36.05,36.05,36.01,36.03,61600.0,29.5777,29.5777,29.5449,29.5613,61600.0
2013-08-20 11:00:00,36.03,36.05,36.02,36.03,84400.0,29.5613,29.5777,29.5531,29.5613,84400.0
2013-08-20 11:10:00,36.03,36.04,36.01,36.01,181500.0,29.5613,29.5695,29.5449,29.5449,181500.0
2013-08-20 11:20:00,36.02,36.06,36.02,36.05,63300.0,29.5531,29.5859,29.5531,29.5777,63300.0
2013-08-20 11:30:00,36.04,36.09,36.04,36.08,71900.0,29.5695,29.6105,29.5695,29.6023,71900.0
2013-08-20 11:40:00,36.08,36.15,36.06,36.1,62600.0,29.6023,29.6597,29.5859,29.6187,62600.0
2013-08-20 11:50:00,36.1,36.11,36.07,36.09,77500.0,29.6187,29.6269,29.5941,29.6105,77500.0
2013-08-20 12:00:00,36.09,36.12,36.06,36.06,50900.0,29.6105,29.6351,29.5859,29.5859,50900.0
2013-08-20 12:10:00,36.06,36.07,36.05,36.06,50600.0,29.5859,29.5941,29.5777,29.5859,50600.0
2013-08-20 12:20:00,36.06,36.07,36.05,36.05,28000.0,29.5859,29.5941,29.5777,29.5777,28000.0
2013-08-20 12:30:00,36.06,36.06,36.04,36.04,23800.0,29.5859,29.5859,29.5695,29.5695,23800.0
2013-08-20 12:40:00,36.04,36.06,36.04,36.05,46400.0,29.5695,29.5859,29.5695,29.5777,46400.0
2013-08-20 12:50:00,36.04,36.07,36.04,36.04,62000.0,29.5695,29.5941,29.5695,29.5695,62000.0
2013-08-20 13:00:00,36.05,36.08,36.02,36.08,72200.0,29.5777,29.6023,29.5531,29.6023,72200.0
2013-08-20 13:10:00,36.08,36.08,36.04,36.05,50300.0,29.6023,29.6023,29.5695,29.5777,50300.0
2013-08-20 13:20:00,36.05,36.08,36.04,36.08,63200.0,29.5777,29.6023,29.5695,29.6023,63200.0
2013-08-20 13:30:00,36.08,36.12,36.03,36.11,99200.0,29.6023,29.6351,29.5613,29.6269,99200.0
2013-08-20 13:40:00,36.11,36.16,36.11,36.13,46500.0,29.6269,29.6679,29.6269,29.6433,46500.0
2013-08-20 13:50:00,36.14,36.15,36.1,36.15,69800.0,29.6515,29.6597,29.6187,29.6597,69800.0
2013-08-20 14:00:00,36.14,36.16,36.14,36.14,46400.0,29.6515,29.6679,29.6515,29.6515,46400.0
2013-08-20 14:10:00,36.15,36.16,36.13,36.14,50200.0,29.6597,29.6679,29.6433,29.6515,50200.0
2013-08-20 14:20:00,36.14,36.17,36.12,36.16,51200.0,29.6515,29.6761,29.6351,29.6679,51200.0
2013-08-20 14:30:00,36.16,36.2,36.15,36.2,95700.0,29.6679,29.7008,29.6597,29.7008,95700.0
2013-08-20 14:40:00,36.2,36.28,36.18,36.27,82800.0,29.7008,29.7664,29.6843,29.7582,82800.0
2013-08-20 14:50:00,36.27,36.27,36.24,36.26,50700.0,29.7582,29.7582,29.7336,29.75,50700.0
2013-08-20 15:00:00,36.26,36.26,36.23,36.24,42300.0,29.75,29.75,29.7254,29.7336,42300.0
2013-08-20 15:10:00,36.23,36.25,36.2,36.22,69300.0,29.7254,29.7418,29.7008,29.7172,69300.0
2013-08-20 15:20:00,36.21,36.25,36.2,36.22,63300.0,29.709,29.7418,29.7008,29.7172,63300.0
2013-08-20 15:30:00,36.23,36.23,36.19,36.22,66900.0,29.7254,29.7254,29.6926,29.7172,66900.0
2013-08-20 15:40:00,36.22,36.22,36.18,36.19,101400.0,29.7172,29.7172,29.6843,29.6926,101400.0
2013-08-20 15:50:00,36.18,36.2,36.15,36.18,232200.0,29.6843,29.7008,29.6597,29.6843,232200.0
2013-08-21 09:30:00,36.11,36.2,36.06,36.15,199500.0,29.8302,29.9046,29.7889,29.8633,199500.0
2013-08-21 09:40:00,36.17,36.36,36.17,36.34,86600.0,29.8798,30.0368,29.8798,30.0202,86600.0
2013-08-21 09:50:00,36.34,36.41,36.33,36.36,78500.0,30.0202,30.0781,30.012,30.0368,78500.0
2013-08-21 10:00:00,36.36,36.45,36.34,36.35,77800.0,30.0368,30.1111,30.0202,30.0285,77800.0
2013-08-21 10:10:00,36.35,36.37,36.32,36.33,75700.0,30.0285,30.045,30.0037,30.012,75700.0
2013-08-21 10:20:00,36.33,36.38,36.32,36.32,81800.0,30.012,30.0533,30.0037,30.0037,81800.0
2013-08-21 10:30:00,36.32,36.32,36.25,36.28,56200.0,30.0037,30.0037,29.9459,29.9707,56200.0
2013-08-21 10:40:00,36.29,36.34,36.29,36.34,51000.0,29.9789,30.0202,29.9789,30.0202,51000.0
2013-08-21 10:50:00,36.34,36.42,36.34,36.41,39100.0,30.0202,30.0863,30.0202,30.0781,39100.0
2013-08-21 11:00:00,36.41,36.42,36.35,36.4,94100.0,30.0781,30.0863,30.0285,30.0698,94100.0
2013-08-21 11:10:00,36.4,36.44,36.38,36.42,51400.0,30.0698,30.1028,30.0533,30.0863,51400.0
2013-08-21 11:20:00,36.43,36.45,36.39,36.39,60900.0,30.0946,30.1111,30.0615,30.0615,60900.0
2013-08-21 11:30:00,36.39,36.4,36.32,36.36,54100.0,30.0615,30.0698,30.0037,30.0368,54100.0
2013-08-21 11:40:00,36.37,36.44,36.37,36.42,82100.0,30.045,30.1028,30.045,30.0863,82100.0
2013-08-21 11:50:00,36.42,36.44,36.39,36.44,28600.0,30.0863,30.1028,30.0615,30.1028,28600.0
2013-08-21 12:00:00,36.44,36.48,36.43,36.46,58300.0,30.1028,30.1359,30.0946,30.1194,58300.0
2013-08-21 12:10:00,36.46,36.51,36.46,36.51,42000.0,30.1194,30.1607,30.1194,30.1607,42000.0
2013-08-21 12:20:00,36.52,36.58,36.5,36.58,56600.0,30.1689,30.2185,30.1524,30.2185,56600.0
2013-08-21 12:30:00,36.58,36.6,36.54,36.58,58300.0,30.2185,30.235,30.1854,30.2185,58300.0
2013-08-21 12:40:00,36.59,36.61,36.58,36.6,57200.0,30.2268,30.2433,30.2185,30.235,57200.0
2013-08-21 12:50:00,36.6,36.64,36.59,36.64,43100.0,30.235,30.2681,30.2268,30.2681,43100.0
2013-08-21 13:00:00,36.63,36.69,36.62,36.69,52300.0,30.2598,30.3094,30.2515,30.3094,52300.0
2013-08-21 13:10:00,36.69,36.7,36.66,36.69,42600.0,30.3094,30.3176,30.2846,30.3094,42600.0
2013-08-21 13:20:00,36.69,36.69,36.66,36.66,23200.0,30.3094,30.3094,30.2846,30.2846,23200.0
2013-08-21 13:30:00,36.66,36.68,36.64,36.65,41000.0,30.2846,30.3011,30.2681,30.2763,41000.0
2013-08-21 13:40:00,36.65,36.66,36.61,36.62,37600.0,30.2763,30.2846,30.2433,30.2515,37600.0
2013-08-21 13:50:00,36.63,36.64,36.62,36.63,25600.0,30.2598,30.2681,30.2515,30.2598,25600.0
2013-08-21 14:00:00,36.63,36.67,36.47,36.55,157100.0,30.2598,30.2928,30.1276,30.1937,157100.0
2013-08-21 14:10:00,36.55,36.63,36.53,36.57,53900.0,30.1937,30.2598,30.1772,30.2102,53900.0
2013-08-21 14:20:00,36.57,36.59,36.5,36.58,38100.0,30.2102,30.2268,30.1524,30.2185,38100.0
2013-08-21 14:30:00,36.58,36.69,36.57,36.65,69200.0,30.2185,30.3094,30.2102,30.2763,69200.0
2013-08-21 14:40:00,36.65,36.81,36.62,36.8,79600.0,30.2763,30.4085,30.2515,30.4002,79600.0
2013-08-21 14:50:00,36.78,36.82,36.74,36.76,56100.0,30.3837,30.4168,30.3507,30.3672,56100.0
2013-08-21 15:00:00,36.77,36.77,36.64,36.64,96800.0,30.3754,30.3754,30.2681,30.2681,96800.0
2013-08-21 15:10:00,36.65,36.66,36.61,36.62,72500.0,30.2763,30.2846,30.2433,30.2515,72500.0
2013-08-21 15:20:00,36.62,36.62,36.55,36.57,64100.0,30.2515,30.2515,30.1937,30.2102,64100.0
2013-08-21 15:30:00,36.57,36.58,36.48,36.48,59800.0,30.2102,30.2185,30.1359,30.1359,59800.0
2013-08-21 15:40:00,36.48,36.54,36.41,36.45,259500.0,30.1359,30.1854,30.0781,30.1111,259500.0
2013-08-21 15:50:00,36.45,36.45,36.38,36.41,273300.0,30.1111,30.1111,30.0533,30.0781,273300.0
2013-08-22 09:30:00,36.64,36.64,36.5,36.63,150100.0,30.2681,30.2681,30.1524,30.2598,150100.0
2013-08-22 09:40:00,36.63,36.77,36.63,36.76,107600.0,30.2598,30.3754,30.2598,30.3672,107600.0
2013-08-22 09:50:00,36.76,36.84,36.75,36.84,99300.0,30.3672,30.4333,30.3589,30.4333,99300.0
2013-08-22 10:00:00,36.84,36.91,36.83,36.9,150000.0,30.4333,30.4911,30.425,30.4828,150000.0
2013-08-22 10:10:00,36.91,37.0,36.89,36.99,93400.0,30.4911,30.5655,30.4746,30.5572,93400.0
2013-08-22 10:20:00,36.99,37.05,36.98,36.98,137700.0,30.5572,30.6068,30.5489,30.5489,137700.0
2013-08-22 10:30:00,36.98,37.02,36.98,36.99,115800.0,30.5489,30.582,30.5489,30.5572,115800.0
2013-08-22 10:40:00,36.99,37.06,36.98,37.03,93300.0,30.5572,30.615,30.5489,30.5902,93300.0
2013-08-22 10:50:00,37.02,37.03,36.98,36.99,54400.0,30.582,30.5902,30.5489,30.5572,54400.0
2013-08-22 11:00:00,36.99,37.0,36.93,36.95,108000.0,30.5572,30.5655,30.5076,30.5241,108000.0
2013-08-22 11:10:00,36.95,36.95,36.89,36.9,67200.0,30.5241,30.5241,30.4746,30.4828,67200.0
2013-08-22 11:20:00,36.9,36.94,36.89,36.91,70800.0,30.4828,30.5159,30.4746,30.4911,70800.0
2013-08-22 11:30:00,36.91,36.93,36.87,36.92,65600.0,30.4911,30.5076,30.4581,30.4994,65600.0
2013-08-22 11:40:00,36.93,37.02,36.88,37.02,62800.0,30.5076,30.582,30.4663,30.582,62800.0
2013-08-22 11:50:00,37.02,37.03,36.94,36.97,39900.0,30.582,30.5902,30.5159,30.5407,39900.0
2013-08-22 12:00:00,36.97,37.04,36.97,37.01,38300.0,30.5407,30.5985,30.5407,30.5737,38300.0
2013-08-22 12:10:00,37.01,37.05,37.0,37.04,38600.0,30.5737,30.6068,30.5655,30.5985,38600.0
2013-08-22 12:20:00,37.04,37.04,37.03,37.03,14900.0,30.5985,30.5985,30.5902,30.5902,14900.0
2013-08-22 12:30:00,37.03,37.1,37.02,37.1,25900.0,30.5902,30.6481,30.582,30.6481,25900.0
2013-08-22 12:40:00,37.09,37.22,37.09,37.16,92900.0,30.6398,30.7472,30.6398,30.6976,92900.0
2013-08-22 12:50:00,37.16,37.19,37.14,37.19,27000.0,30.6976,30.7224,30.6811,30.7224,27000.0
2013-08-22 13:00:00,37.19,37.42,37.14,37.4,149400.0,30.7224,30.9124,30.6811,30.8959,149400.0
2013-08-22 13:10:00,37.4,37.49,37.3,37.3,46900.0,30.8959,30.9702,30.8133,30.8133,46900.0
2013-08-22 13:20:00,37.3,37.37,37.27,37.29,39500.0,30.8133,30.8711,30.7885,30.805,39500.0
2013-08-22 13:30:00,37.29,37.29,37.22,37.23,28900.0,30.805,30.805,30.7472,30.7555,28900.0
2013-08-22 13:40:00,37.23,37.32,37.2,37.3,29100.0,30.7555,30.8298,30.7307,30.8133,29100.0
2013-08-22 13:50:00,37.3,37.31,37.21,37.22,13700.0,30.8133,30.8215,30.7389,30.7472,13700.0
2013-08-22 14:00:00,37.21,37.46,37.2,37.46,80200.0,30.7389,30.9455,30.7307,30.9455,80200.0
2013-08-22 14:10:00,37.45,37.47,37.33,37.42,39800.0,30.9372,30.9537,30.8381,30.9124,39800.0
2013-08-22 14:20:00,37.42,37.47,37.37,37.39,36300.0,30.9124,30.9537,30.8711,30.8876,36300.0
2013-08-22 14:30:00,37.38,37.47,37.36,37.45,37800.0,30.8794,30.9537,30.8628,30.9372,37800.0
2013-08-22 14:40:00,37.44,37.5,37.43,37.5,34900.0,30.9289,30.9785,30.9207,30.9785,34900.0
2013-08-22 14:50:00,37.49,37.58,37.49,37.55,68600.0,30.9702,31.0446,30.9702,31.0198,68600.0
2013-08-22 15:00:00,37.54,37.61,37.46,37.61,70600.0,31.0115,31.0694,30.9455,31.0694,70600.0
2013-08-22 15:10:00,37.61,37.62,37.45,37.5,67600.0,31.0694,31.0776,30.9372,30.9785,67600.0
2013-08-22 15:20:00,37.49,37.54,37.45,37.51,88500.0,30.9702,31.0115,30.9372,30.9868,88500.0
2013-08-22 15:30:00,37.51,37.53,37.45,37.46,165900.0,30.9868,31.0033,30.9372,30.9455,165900.0
2013-08-22 15:40:00,37.46,37.47,37.41,37.44,328900.0,30.9455,30.9537,30.9041,30.9289,328900.0
2013-08-22 15:50:00,37.44,37.45,37.33,37.4,530900.0,30.9289,30.9372,30.8381,30.8959,530900.0
2013-08-23 09:30:00,37.33,37.49,37.33,37.47,78800.0,30.8381,30.9702,30.8381,30.9537,78800.0
2013-08-23 09:40:00,37.45,37.48,37.27,37.27,86400.0,30.9372,30.962,30.7885,30.7885,86400.0
2013-08-23 09:50:00,37.26,37.28,37.2,37.27,61700.0,30.7802,30.7968,30.7307,30.7885,61700.0
2013-08-23 10:00:00,37.27,37.33,37.18,37.29,78700.0,30.7885,30.8381,30.7141,30.805,78700.0
2013-08-23 10:10:00,37.28,37.29,37.19,37.2,65100.0,30.7968,30.805,30.7224,30.7307,65100.0
2013-08-23 10:20:00,37.2,37.29,37.2,37.25,59700.0,30.7307,30.805,30.7307,30.772,59700.0
2013-08-23 10:30:00,37.25,37.3,37.23,37.27,42400.0,30.772,30.8133,30.7555,30.7885,42400.0
2013-08-23 10:40:00,37.27,37.31,37.25,37.31,50100.0,30.7885,30.8215,30.772,30.8215,50100.0
2013-08-23 10:50:00,37.31,37.32,37.28,37.3,33700.0,30.8215,30.8298,30.7968,30.8133,33700.0
2013-08-23 11:00:00,37.3,37.32,37.28,37.29,37300.0,30.8133,30.8298,30.7968,30.805,37300.0
2013-08-23 11:10:00,37.29,37.32,37.27,37.32,45800.0,30.805,30.8298,30.7885,30.8298,45800.0
2013-08-23 11:20:00,37.31,37.32,37.27,37.3,38500.0,30.8215,30.8298,30.7885,30.8133,38500.0
2013-08-23 11:30:00,37.3,37.34,37.28,37.28,42600.0,30.8133,30.8463,30.7968,30.7968,42600.0
2013-08-23 11:40:00,37.29,37.3,37.27,37.3,32900.0,30.805,30.8133,30.7885,30.8133,32900.0
2013-08-23 11:50:00,37.29,37.29,37.19,37.2,24600.0,30.805,30.805,30.7224,30.7307,24600.0
2013-08-23 12:00:00,37.21,37.24,37.17,37.23,41900.0,30.7389,30.7637,30.7059,30.7555,41900.0
2013-08-23 12:10:00,37.22,37.23,37.18,37.18,37300.0,30.7472,30.7555,30.7141,30.7141,37300.0
2013-08-23 12:20:00,37.18,37.19,37.14,37.18,34300.0,30.7141,30.7224,30.6811,30.7141,34300.0
2013-08-23 12:30:00,37.18,37.24,37.17,37.23,44100.0,30.7141,30.7637,30.7059,30.7555,44100.0
2013-08-23 12:40:00,37.23,37.23,37.17,37.17,18100.0,30.7555,30.7555,30.7059,30.7059,18100.0
2013-08-23 12:50:00,37.17,37.19,37.15,37.18,40100.0,30.7059,30.7224,30.6894,30.7141,40100.0
2013-08-23 13:00:00,37.19,37.2,37.17,37.19,33400.0,30.7224,30.7307,30.7059,30.7224,33400.0
2013-08-23 13:10:00,37.19,37.19,37.17,37.17,18400.0,30.7224,30.7224,30.7059,30.7059,18400.0
2013-08-23 13:20:00,37.17,37.17,37.14,37.15,35700.0,30.7059,30.7059,30.6811,30.6894,35700.0
2013-08-23 13:30:00,37.15,37.16,37.13,37.13,23000.0,30.6894,30.6976,30.6728,30.6728,23000.0
2013-08-23 13:40:00,37.14,37.15,37.13,37.14,20900.0,30.6811,30.6894,30.6728,30.6811,20900.0
2013-08-23 13:50:00,37.13,37.17,37.12,37.14,82500.0,30.6728,30.7059,30.6646,30.6811,82500.0
2013-08-23 14:00:00,37.13,37.19,37.13,37.19,37200.0,30.6728,30.7224,30.6728,30.7224,37200.0
2013-08-23 14:10:00,37.19,37.22,37.18,37.21,52300.0,30.7224,30.7472,30.7141,30.7389,52300.0
2013-08-23 14:20:00,37.2,37.23,37.19,37.22,27400.0,30.7307,30.7555,30.7224,30.7472,27400.0
2013-08-23 14:30:00,37.22,37.24,37.21,37.24,21500.0,30.7472,30.7637,30.7389,30.7637,21500.0
2013-08-23 14:40:00,37.23,37.26,37.23,37.25,38900.0,30.7555,30.7802,30.7555,30.772,38900.0
2013-08-23 14:50:00,37.26,37.27,37.24,37.26,51500.0,30.7802,30.7885,30.7637,30.7802,51500.0
2013-08-23 15:00:00,37.25,37.28,37.24,37.28,38100.0,30.772,30.7968,30.7637,30.7968,38100.0
2013-08-23 15:10:00,37.28,37.28,37.25,37.26,47000.0,30.7968,30.7968,30.772,30.7802,47000.0
2013-08-23 15:20:00,37.26,37.29,37.25,37.27,40800.0,30.7802,30.805,30.772,30.7885,40800.0
2013-08-23 15:30:00,37.27,37.29,37.27,37.27,41000.0,30.7885,30.805,30.7885,30.7885,41000.0
2013-08-23 15:40:00,37.27,37.34,37.27,37.33,91900.0,30.7885,30.8463,30.7885,30.8381,91900.0
2013-08-23 15:50:00,37.33,37.39,37.32,37.37,310500.0,30.8381,30.8876,30.8298,30.8711,310500.0
2013-08-26 09:30:00,37.37,37.49,37.36,37.47,57100.0,30.8711,30.9702,30.8628,30.9537,57100.0
2013-08-26 09:40:00,37.46,37.54,37.46,37.53,39000.0,30.9455,31.0115,30.9455,31.0033,39000.0
2013-08-26 09:50:00,37.53,37.62,37.43,37.47,49600.0,31.0033,31.0776,30.9207,30.9537,49600.0
2013-08-26 10:00:00,37.46,37.58,37.45,37.53,56600.0,30.9455,31.0446,30.9372,31.0033,56600.0
2013-08-26 10:10:00,37.53,37.58,37.47,37.57,70500.0,31.0033,31.0446,30.9537,31.0363,70500.0
2013-08-26 10:20:00,37.57,37.61,37.56,37.58,52000.0,31.0363,31.0694,31.0281,31.0446,52000.0
2013-08-26 10:30:00,37.58,37.67,37.58,37.67,42300.0,31.0446,31.1189,31.0446,31.1189,42300.0
2013-08-26 10:40:00,37.67,37.69,37.64,37.66,62700.0,31.1189,31.1355,31.0942,31.1107,62700.0
2013-08-26 10:50:00,37.66,37.75,37.66,37.74,51100.0,31.1107,31.185,31.1107,31.1768,51100.0
2013-08-26 11:00:00,37.73,37.74,37.7,37.73,99500.0,31.1685,31.1768,31.1437,31.1685,99500.0
2013-08-26 11:10:00,37.73,37.8,37.73,37.79,57600.0,31.1685,31.2263,31.1685,31.2181,57600.0
2013-08-26 11:20:00,37.79,37.8,37.75,37.78,46600.0,31.2181,31.2263,31.185,31.2098,46600.0
2013-08-26 11:30:00,37.77,37.82,37.72,37.75,47700.0,31.2015,31.2428,31.1602,31.185,47700.0
2013-08-26 11:40:00,37.74,37.75,37.7,37.72,59800.0,31.1768,31.185,31.1437,31.1602,59800.0
2013-08-26 11:50:00,37.72,37.72,37.65,37.65,30600.0,31.1602,31.1602,31.1024,31.1024,30600.0
2013-08-26 12:00:00,37.66,37.71,37.65,37.71,59600.0,31.1107,31.152,31.1024,31.152,59600.0
2013-08-26 12:10:00,37.7,37.74,37.7,37.73,36300.0,31.1437,31.1768,31.1437,31.1685,36300.0
2013-08-26 12:20:00,37.73,37.76,37.71,37.72,39000.0,31.1685,31.1933,31.152,31.1602,39000.0
2013-08-26 12:30:00,37.71,37.72,37.66,37.66,26300.0,31.152,31.1602,31.1107,31.1107,26300.0
2013-08-26 12:40:00,37.66,37.7,37.66,37.66,55100.0,31.1107,31.1437,31.1107,31.1107,55100.0
2013-08-26 12:50:00,37.66,37.71,37.65,37.71,59800.0,31.1107,31.152,31.1024,31.152,59800.0
2013-08-26 13:00:00,37.71,37.73,37.7,37.71,31800.0,31.152,31.1685,31.1437,31.152,31800.0
2013-08-26 13:10:00,37.71,37.72,37.7,37.7,16000.0,31.152,31.1602,31.1437,31.1437,16000.0
2013-08-26 13:20:00,37.71,37.74,37.7,37.7,35300.0,31.152,31.1768,31.1437,31.1437,35300.0
2013-08-26 13:30:00,37.7,37.72,37.67,37.69,61300.0,31.1437,31.1602,31.1189,31.1355,61300.0
2013-08-26 13:40:00,37.69,37.69,37.66,37.66,37600.0,31.1355,31.1355,31.1107,31.1107,37600.0
2013-08-26 13:50:00,37.66,37.67,37.63,37.66,39000.0,31.1107,31.1189,31.0859,31.1107,39000.0
2013-08-26 14:00:00,37.66,37.72,37.65,37.7,69200.0,31.1107,31.1602,31.1024,31.1437,69200.0
2013-08-26 14:10:00,37.7,37.71,37.68,37.68,16700.0,31.1437,31.152,31.1272,31.1272,16700.0
2013-08-26 14:20:00,37.68,37.69,37.65,37.65,32700.0,31.1272,31.1355,31.1024,31.1024,32700.0
2013-08-26 14:30:00,37.66,37.66,37.62,37.65,73300.0,31.1107,31.1107,31.0776,31.1024,73300.0
2013-08-26 14:40:00,37.64,37.7,37.64,37.7,63700.0,31.0942,31.1437,31.0942,31.1437,63700.0
2013-08-26 14:50:00,37.7,37.72,37.67,37.72,43000.0,31.1437,31.1602,31.1189,31.1602,43000.0
2013-08-26 15:00:00,37.72,37.74,37.69,37.7,52900.0,31.1602,31.1768,31.1355,31.1437,52900.0
2013-08-26 15:10:00,37.71,37.71,37.56,37.63,133200.0,31.152,31.152,31.0281,31.0859,133200.0
2013-08-26 15:20:00,37.63,37.63,37.56,37.59,383500.0,31.0859,31.0859,31.0281,31.0528,383500.0
2013-08-26 15:30:00,37.59,37.6,37.49,37.49,226800.0,31.0528,31.0611,30.9702,30.9702,226800.0
2013-08-26 15:40:00,37.5,37.53,37.43,37.44,199800.0,30.9785,31.0033,30.9207,30.9289,199800.0
2013-08-26 15:50:00,37.44,37.53,37.41,37.49,488300.0,30.9289,31.0033,30.9041,30.9702,488300.0
2013-08-27 09:30:00,36.91,37.04,36.78,36.96,225300.0,30.4911,30.5985,30.3837,30.5324,225300.0
2013-08-27 09:40:00,36.95,37.0,36.86,36.9,129600.0,30.5241,30.5655,30.4498,30.4828,129600.0
2013-08-27 09:50:00,36.9,36.95,36.72,36.72,250900.0,30.4828,30.5241,30.3341,30.3341,250900.0
2013-08-27 10:00:00,36.73,36.8,36.66,36.73,214100.0,30.3424,30.4002,30.2846,30.3424,214100.0
2013-08-27 10:10:00,36.72,36.76,36.65,36.71,123400.0,30.3341,30.3672,30.2763,30.3259,123400.0
2013-08-27 10:20:00,36.72,36.75,36.69,36.73,67300.0,30.3341,30.3589,30.3094,30.3424,67300.0
2013-08-27 10:30:00,36.74,36.79,36.73,36.73,76100.0,30.3507,30.392,30.3424,30.3424,76100.0
2013-08-27 10:40:00,36.73,36.76,36.69,36.69,102400.0,30.3424,30.3672,30.3094,30.3094,102400.0
2013-08-27 10:50:00,36.7,36.81,36.64,36.75,139000.0,30.3176,30.4085,30.2681,30.3589,139000.0
2013-08-27 11:00:00,36.75,36.78,36.73,36.77,130100.0,30.3589,30.3837,30.3424,30.3754,130100.0
2013-08-27 11:10:00,36.77,36.8,36.73,36.76,122700.0,30.3754,30.4002,30.3424,30.3672,122700.0
2013-08-27 11:20:00,36.77,36.82,36.74,36.8,66900.0,30.3754,30.4168,30.3507,30.4002,66900.0
2013-08-27 11:30:00,36.8,36.81,36.76,36.79,75500.0,30.4002,30.4085,30.3672,30.392,75500.0
2013-08-27 11:40:00,36.8,36.81,36.72,36.72,42600.0,30.4002,30.4085,30.3341,30.3341,42600.0
2013-08-27 11:50:00,36.72,36.74,36.69,36.72,44200.0,30.3341,30.3507,30.3094,30.3341,44200.0
2013-08-27 12:00:00,36.71,36.72,36.62,36.65,46100.0,30.3259,30.3341,30.2515,30.2763,46100.0
2013-08-27 12:10:00,36.64,36.71,36.6,36.7,51000.0,30.2681,30.3259,30.235,30.3176,51000.0
2013-08-27 12:20:00,36.7,36.77,36.7,36.74,33300.0,30.3176,30.3754,30.3176,30.3507,33300.0
2013-08-27 12:30:00,36.73,36.82,36.72,36.81,32400.0,30.3424,30.4168,30.3341,30.4085,32400.0
2013-08-27 12:40:00,36.8,36.83,36.75,36.83,71000.0,30.4002,30.425,30.3589,30.425,71000.0
2013-08-27 12:50:00,36.82,36.84,36.78,36.79,50200.0,30.4168,30.4333,30.3837,30.392,50200.0
2013-08-27 13:00:00,36.79,36.84,36.79,36.84,41800.0,30.392,30.4333,30.392,30.4333,41800.0
2013-08-27 13:10:00,36.83,36.84,36.77,36.77,35100.0,30.425,30.4333,30.3754,30.3754,35100.0
2013-08-27 13:20:00,36.78,36.79,36.71,36.71,142800.0,30.3837,30.392,30.3259,30.3259,142800.0
2013-08-27 13:30:00,36.71,36.72,36.66,36.66,54300.0,30.3259,30.3341,30.2846,30.2846,54300.0
2013-08-27 13:40:00,36.65,36.73,36.64,36.69,156700.0,30.2763,30.3424,30.2681,30.3094,156700.0
2013-08-27 13:50:00,36.7,36.71,36.67,36.71,87700.0,30.3176,30.3259,30.2928,30.3259,87700.0
2013-08-27 14:00:00,36.7,36.73,36.69,36.72,59500.0,30.3176,30.3424,30.3094,30.3341,59500.0
2013-08-27 14:10:00,36.71,36.72,36.66,36.67,146700.0,30.3259,30.3341,30.2846,30.2928,146700.0
2013-08-27 14:20:00,36.68,36.7,36.62,36.68,176500.0,30.3011,30.3176,30.2515,30.3011,176500.0
2013-08-27 14:30:00,36.69,36.7,36.66,36.69,117000.0,30.3094,30.3176,30.2846,30.3094,117000.0
2013-08-27 14:40:00,36.69,36.71,36.67,36.68,55200.0,30.3094,30.3259,30.2928,30.3011,55200.0
2013-08-27 14:50:00,36.68,36.7,36.65,36.67,42200.0,30.3011,30.3176,30.2763,30.2928,42200.0
2013-08-27 15:00:00,36.67,36.7,36.65,36.65,47700.0,30.2928,30.3176,30.2763,30.2763,47700.0
2013-08-27 15:10:00,36.65,36.66,36.56,36.56,73100.0,30.2763,30.2846,30.202,30.202,73100.0
2013-08-27 15:20:00,36.57,36.61,36.56,36.6,84900.0,30.2102,30.2433,30.202,30.235,84900.0
2013-08-27 15:30:00,36.61,36.61,36.53,36.54,159900.0,30.2433,30.2433,30.1772,30.1854,159900.0
2013-08-27 15:40:00,36.55,36.61,36.54,36.6,206400.0,30.1937,30.2433,30.1854,30.235,206400.0
2013-08-27 15:50:00,36.59,36.61,36.55,36.58,493200.0,30.2268,30.2433,30.1937,30.2185,493200.0
2013-08-28 09:30:00,36.29,36.29,36.03,36.17,222300.0,29.9789,29.9789,29.7641,29.8798,222300.0
2013-08-28 09:40:00,36.18,36.18,36.04,36.09,235100.0,29.8881,29.8881,29.7724,29.8137,235100.0
2013-08-28 09:50:00,36.09,36.09,35.97,36.06,310400.0,29.8137,29.8137,29.7146,29.7889,310400.0
2013-08-28 10:00:00,36.05,36.21,36.05,36.15,175000.0,29.7807,29.9128,29.7807,29.8633,175000.0
2013-08-28 10:10:00,36.14,36.18,36.12,36.15,88600.0,29.855,29.8881,29.8385,29.8633,88600.0
2013-08-28 10:20:00,36.14,36.17,36.1,36.15,111400.0,29.855,29.8798,29.822,29.8633,111400.0
2013-08-28 10:30:00,36.14,36.18,36.14,36.16,137700.0,29.855,29.8881,29.855,29.8715,137700.0
2013-08-28 10:40:00,36.16,36.21,36.15,36.19,58100.0,29.8715,29.9128,29.8633,29.8963,58100.0
2013-08-28 10:50:00,36.19,36.25,36.18,36.25,50300.0,29.8963,29.9459,29.8881,29.9459,50300.0
2013-08-28 11:00:00,36.25,36.27,36.23,36.25,88800.0,29.9459,29.9624,29.9294,29.9459,88800.0
2013-08-28 11:10:00,36.25,36.28,36.19,36.19,91700.0,29.9459,29.9707,29.8963,29.8963,91700.0
2013-08-28 11:20:00,36.19,36.25,36.19,36.25,78300.0,29.8963,29.9459,29.8963,29.9459,78300.0
2013-08-28 11:30:00,36.25,36.27,36.17,36.19,158400.0,29.9459,29.9624,29.8798,29.8963,158400.0
2013-08-28 11:40:00,36.19,36.21,36.14,36.14,74200.0,29.8963,29.9128,29.855,29.855,74200.0
2013-08-28 11:50:00,36.14,36.16,36.13,36.14,58500.0,29.855,29.8715,29.8467,29.855,58500.0
2013-08-28 12:00:00,36.15,36.19,36.14,36.16,53100.0,29.8633,29.8963,29.855,29.8715,53100.0
2013-08-28 12:10:00,36.16,36.19,36.12,36.15,53900.0,29.8715,29.8963,29.8385,29.8633,53900.0
2013-08-28 12:20:00,36.16,36.16,36.12,36.14,44200.0,29.8715,29.8715,29.8385,29.855,44200.0
2013-08-28 12:30:00,36.15,36.15,36.1,36.1,40700.0,29.8633,29.8633,29.822,29.822,40700.0
2013-08-28 12:40:00,36.1,36.11,36.08,36.1,35300.0,29.822,29.8302,29.8054,29.822,35300.0
2013-08-28 12:50:00,36.09,36.11,36.06,36.06,56700.0,29.8137,29.8302,29.7889,29.7889,56700.0
2013-08-28 13:00:00,36.06,36.09,36.06,36.06,43700.0,29.7889,29.8137,29.7889,29.7889,43700.0
2013-08-28 13:10:00,36.06,36.07,36.02,36.06,56200.0,29.7889,29.7972,29.7559,29.7889,56200.0
2013-08-28 13:20:00,36.07,36.07,36.02,36.04,40900.0,29.7972,29.7972,29.7559,29.7724,40900.0
2013-08-28 13:30:00,36.05,36.06,36.01,36.01,31800.0,29.7807,29.7889,29.7476,29.7476,31800.0
2013-08-28 13:40:00,36.01,36.07,36.01,36.05,32500.0,29.7476,29.7972,29.7476,29.7807,32500.0
2013-08-28 13:50:00,36.06,36.07,36.01,36.05,42200.0,29.7889,29.7972,29.7476,29.7807,42200.0
2013-08-28 14:00:00,36.04,36.08,36.01,36.01,46700.0,29.7724,29.8054,29.7476,29.7476,46700.0
2013-08-28 14:10:00,36.02,36.06,35.98,36.01,44600.0,29.7559,29.7889,29.7228,29.7476,44600.0
2013-08-28 14:20:00,36.01,36.03,36.0,36.01,64800.0,29.7476,29.7641,29.7394,29.7476,64800.0
2013-08-28 14:30:00,36.01,36.02,35.99,35.99,52100.0,29.7476,29.7559,29.7311,29.7311,52100.0
2013-08-28 14:40:00,35.99,36.02,35.98,36.0,68400.0,29.7311,29.7559,29.7228,29.7394,68400.0
2013-08-28 14:50:00,36.01,36.01,35.97,35.97,47500.0,29.7476,29.7476,29.7146,29.7146,47500.0
2013-08-28 15:00:00,35.98,36.0,35.97,36.0,70800.0,29.7228,29.7394,29.7146,29.7394,70800.0
2013-08-28 15:10:00,36.0,36.01,35.96,35.96,68700.0,29.7394,29.7476,29.7063,29.7063,68700.0
2013-08-28 15:20:00,35.97,36.02,35.96,35.97,84100.0,29.7146,29.7559,29.7063,29.7146,84100.0
2013-08-28 15:30:00,35.97,36.01,35.97,35.98,124300.0,29.7146,29.7476,29.7146,29.7228,124300.0
2013-08-28 15:40:00,35.98,36.02,35.97,35.97,130400.0,29.7228,29.7559,29.7146,29.7146,130400.0
2013-08-28 15:50:00,35.97,36.0,35.92,35.96,393700.0,29.7146,29.7394,29.6733,29.7063,393700.0
2013-08-29 09:30:00,35.89,36.02,35.83,36.02,98900.0,29.6485,29.7559,29.5989,29.7559,98900.0
2013-08-29 09:40:00,36.01,36.12,35.98,35.99,100700.0,29.7476,29.8385,29.7228,29.7311,100700.0
2013-08-29 09:50:00,35.98,36.05,35.96,36.02,61800.0,29.7228,29.7807,29.7063,29.7559,61800.0
2013-08-29 10:00:00,36.02,36.07,35.92,35.95,70200.0,29.7559,29.7972,29.6733,29.6981,70200.0
2013-08-29 10:10:00,35.95,35.97,35.89,35.91,81400.0,29.6981,29.7146,29.6485,29.665,81400.0
2013-08-29 10:20:00,35.91,35.91,35.83,35.85,66200.0,29.665,29.665,29.5989,29.6154,66200.0
2013-08-29 10:30:00,35.85,35.99,35.84,35.99,58400.0,29.6154,29.7311,29.6072,29.7311,58400.0
2013-08-29 10:40:00,35.99,36.07,35.99,36.04,55900.0,29.7311,29.7972,29.7311,29.7724,55900.0
2013-08-29 10:50:00,36.03,36.09,36.02,36.04,37200.0,29.7641,29.8137,29.7559,29.7724,37200.0
2013-08-29 11:00:00,36.04,36.06,36.02,36.05,25500.0,29.7724,29.7889,29.7559,29.7807,25500.0
2013-08-29 11:10:00,36.04,36.08,36.03,36.06,30100.0,29.7724,29.8054,29.7641,29.7889,30100.0
2013-08-29 11:20:00,36.07,36.12,36.07,36.12,28900.0,29.7972,29.8385,29.7972,29.8385,28900.0
2013-08-29 11:30:00,36.12,36.17,36.1,36.17,43500.0,29.8385,29.8798,29.822,29.8798,43500.0
2013-08-29 11:40:00,36.17,36.21,36.16,36.2,22200.0,29.8798,29.9128,29.8715,29.9046,22200.0
2013-08-29 11:50:00,36.21,36.23,36.2,36.23,17700.0,29.9128,29.9294,29.9046,29.9294,17700.0
2013-08-29 12:00:00,36.22,36.28,36.2,36.22,28700.0,29.9211,29.9707,29.9046,29.9211,28700.0
2013-08-29 12:10:00,36.23,36.23,36.19,36.2,20400.0,29.9294,29.9294,29.8963,29.9046,20400.0
2013-08-29 12:20:00,36.2,36.25,36.19,36.25,16000.0,29.9046,29.9459,29.8963,29.9459,16000.0
2013-08-29 12:30:00,36.24,36.25,36.17,36.19,18000.0,29.9376,29.9459,29.8798,29.8963,18000.0
2013-08-29 12:40:00,36.19,36.23,36.19,36.22,21500.0,29.8963,29.9294,29.8963,29.9211,21500.0
2013-08-29 12:50:00,36.22,36.22,36.18,36.19,18200.0,29.9211,29.9211,29.8881,29.8963,18200.0
2013-08-29 13:00:00,36.19,36.24,36.16,36.23,37500.0,29.8963,29.9376,29.8715,29.9294,37500.0
2013-08-29 13:10:00,36.23,36.27,36.22,36.25,31900.0,29.9294,29.9624,29.9211,29.9459,31900.0
2013-08-29 13:20:00,36.25,36.26,36.17,36.21,37800.0,29.9459,29.9541,29.8798,29.9128,37800.0
2013-08-29 13:30:00,36.21,36.21,36.15,36.18,33700.0,29.9128,29.9128,29.8633,29.8881,33700.0
2013-08-29 13:40:00,36.18,36.19,36.15,36.17,28000.0,29.8881,29.8963,29.8633,29.8798,28000.0
2013-08-29 13:50:00,36.17,36.18,36.14,36.16,28400.0,29.8798,29.8881,29.855,29.8715,28400.0
2013-08-29 14:00:00,36.15,36.26,36.15,36.26,35700.0,29.8633,29.9541,29.8633,29.9541,35700.0
2013-08-29 14:10:00,36.25,36.26,36.2,36.21,36300.0,29.9459,29.9541,29.9046,29.9128,36300.0
2013-08-29 14:20:00,36.22,36.25,36.2,36.23,20900.0,29.9211,29.9459,29.9046,29.9294,20900.0
2013-08-29 14:30:00,36.23,36.26,36.21,36.22,26100.0,29.9294,29.9541,29.9128,29.9211,26100.0
2013-08-29 14:40:00,36.21,36.24,36.2,36.24,22600.0,29.9128,29.9376,29.9046,29.9376,22600.0
2013-08-29 14:50:00,36.24,36.25,36.21,36.24,26800.0,29.9376,29.9459,29.9128,29.9376,26800.0
2013-08-29 15:00:00,36.24,36.25,36.15,36.17,57300.0,29.9376,29.9459,29.8633,29.8798,57300.0
2013-08-29 15:10:00,36.18,36.18,36.11,36.12,42200.0,29.8881,29.8881,29.8302,29.8385,42200.0
2013-08-29 15:20:00,36.12,36.13,36.06,36.08,53500.0,29.8385,29.8467,29.7889,29.8054,53500.0
2013-08-29 15:30:00,36.08,36.1,36.05,36.08,63500.0,29.8054,29.822,29.7807,29.8054,63500.0
2013-08-29 15:40:00,36.08,36.12,36.06,36.12,72100.0,29.8054,29.8385,29.7889,29.8385,72100.0
2013-08-29 15:50:00,36.11,36.12,36.07,36.07,122600.0,29.8302,29.8385,29.7972,29.7972,122600.0
2013-08-30 09:30:00,36.02,36.17,36.0,36.09,99300.0,29.7559,29.8798,29.7394,29.8137,99300.0
2013-08-30 09:40:00,36.1,36.14,36.0,36.11,66100.0,29.822,29.855,29.7394,29.8302,66100.0
2013-08-30 09:50:00,36.11,36.13,36.07,36.1,48900.0,29.8302,29.8467,29.7972,29.822,48900.0
2013-08-30 10:00:00,36.09,36.09,36.02,36.04,83700.0,29.8137,29.8137,29.7559,29.7724,83700.0
2013-08-30 10:10:00,36.04,36.09,36.02,36.08,37000.0,29.7724,29.8137,29.7559,29.8054,37000.0
2013-08-30 10:20:00,36.08,36.11,36.06,36.06,28400.0,29.8054,29.8302,29.7889,29.7889,28400.0
2013-08-30 10:30:00,36.06,36.08,35.99,36.01,34900.0,29.7889,29.8054,29.7311,29.7476,34900.0
2013-08-30 10:40:00,36.0,36.0,35.89,35.94,46300.0,29.7394,29.7394,29.6485,29.6898,46300.0
2013-08-30 10:50:00,35.93,35.93,35.89,35.9,56500.0,29.6815,29.6815,29.6485,29.6567,56500.0
2013-08-30 11:00:00,35.89,35.94,35.88,35.91,46300.0,29.6485,29.6898,29.6402,29.665,46300.0
2013-08-30 11:10:00,35.91,35.95,35.9,35.93,37500.0,29.665,29.6981,29.6567,29.6815,37500.0
2013-08-30 11:20:00,35.93,35.94,35.85,35.85,45000.0,29.6815,29.6898,29.6154,29.6154,45000.0
2013-08-30 11:30:00,35.85,35.89,35.82,35.85,49100.0,29.6154,29.6485,29.5907,29.6154,49100.0
2013-08-30 11:40:00,35.84,35.96,35.84,35.92,51200.0,29.6072,29.7063,29.6072,29.6733,51200.0
2013-08-30 11:50:00,35.93,35.97,35.9,35.94,33300.0,29.6815,29.7146,29.6567,29.6898,33300.0
2013-08-30 12:00:00,35.94,35.97,35.93,35.95,32800.0,29.6898,29.7146,29.6815,29.6981,32800.0
2013-08-30 12:10:00,35.96,36.0,35.95,36.0,27200.0,29.7063,29.7394,29.6981,29.7394,27200.0
2013-08-30 12:20:00,36.0,36.02,35.98,36.01,38100.0,29.7394,29.7559,29.7228,29.7476,38100.0
2013-08-30 12:30:00,36.01,36.02,35.98,36.0,39700.0,29.7476,29.7559,29.7228,29.7394,39700.0
2013-08-30 12:40:00,36.01,36.05,36.0,36.05,32800.0,29.7476,29.7807,29.7394,29.7807,32800.0
2013-08-30 12:50:00,36.04,36.05,36.01,36.05,46100.0,29.7724,29.7807,29.7476,29.7807,46100.0
2013-08-30 13:00:00,36.05,36.06,35.88,35.88,78200.0,29.7807,29.7889,29.6402,29.6402,78200.0
2013-08-30 13:10:00,35.87,36.04,35.87,35.99,87200.0,29.632,29.7724,29.632,29.7311,87200.0
2013-08-30 13:20:00,36.0,36.0,35.93,35.97,31700.0,29.7394,29.7394,29.6815,29.7146,31700.0
2013-08-30 13:30:00,35.98,36.01,35.95,36.0,30400.0,29.7228,29.7476,29.6981,29.7394,30400.0
2013-08-30 13:40:00,36.0,36.05,35.99,36.03,36400.0,29.7394,29.7807,29.7311,29.7641,36400.0
2013-08-30 13:50:00,36.04,36.05,35.99,35.99,26300.0,29.7724,29.7807,29.7311,29.7311,26300.0
2013-08-30 14:00:00,35.99,36.01,35.96,36.0,39500.0,29.7311,29.7476,29.7063,29.7394,39500.0
2013-08-30 14:10:00,36.01,36.01,35.97,36.01,26400.0,29.7476,29.7476,29.7146,29.7476,26400.0
2013-08-30 14:20:00,36.0,36.03,35.98,35.99,51200.0,29.7394,29.7641,29.7228,29.7311,51200.0
2013-08-30 14:30:00,36.0,36.08,36.0,36.06,46800.0,29.7394,29.8054,29.7394,29.7889,46800.0
2013-08-30 14:40:00,36.06,36.07,36.03,36.07,59200.0,29.7889,29.7972,29.7641,29.7972,59200.0
2013-08-30 14:50:00,36.07,36.08,36.04,36.07,37100.0,29.7972,29.8054,29.7724,29.7972,37100.0
2013-08-30 15:00:00,36.07,36.1,36.03,36.08,66800.0,29.7972,29.822,29.7641,29.8054,66800.0
2013-08-30 15:10:00,36.07,36.14,36.06,36.13,73300.0,29.7972,29.855,29.7889,29.8467,73300.0
2013-08-30 15:20:00,36.13,36.14,36.08,36.14,43300.0,29.8467,29.855,29.8054,29.855,43300.0
2013-08-30 15:30:00,36.14,36.14,36.09,36.12,66000.0,29.855,29.855,29.8137,29.8385,66000.0
2013-08-30 15:40:00,36.12,36.12,36.0,36.01,193600.0,29.8385,29.8385,29.7394,29.7476,193600.0
2013-08-30 15:50:00,36.01,36.12,35.95,36.08,363900.0,29.7476,29.8385,29.6981,29.8054,363900.0
2013-09-03 09:30:00,35.94,36.31,35.94,36.25,367200.0,29.6898,29.9954,29.6898,29.9459,367200.0
2013-09-03 09:40:00,36.24,36.29,36.09,36.1,109400.0,29.9376,29.9789,29.8137,29.822,109400.0
2013-09-03 09:50:00,36.1,36.12,36.02,36.1,167600.0,29.822,29.8385,29.7559,29.822,167600.0
2013-09-03 10:00:00,36.09,36.11,35.96,35.96,209200.0,29.8137,29.8302,29.7063,29.7063,209200.0
2013-09-03 10:10:00,35.97,35.98,35.91,35.91,162100.0,29.7146,29.7228,29.665,29.665,162100.0
2013-09-03 10:20:00,35.91,36.03,35.9,36.03,83100.0,29.665,29.7641,29.6567,29.7641,83100.0
2013-09-03 10:30:00,36.03,36.05,36.01,36.05,52300.0,29.7641,29.7807,29.7476,29.7807,52300.0
2013-09-03 10:40:00,36.05,36.05,36.01,36.03,53400.0,29.7807,29.7807,29.7476,29.7641,53400.0
2013-09-03 10:50:00,36.03,36.04,35.95,35.95,34200.0,29.7641,29.7724,29.6981,29.6981,34200.0
2013-09-03 11:00:00,35.95,35.98,35.93,35.95,43500.0,29.6981,29.7228,29.6815,29.6981,43500.0
2013-09-03 11:10:00,35.95,36.02,35.9,35.9,67100.0,29.6981,29.7559,29.6567,29.6567,67100.0
2013-09-03 11:20:00,35.9,35.92,35.76,35.77,57700.0,29.6567,29.6733,29.5411,29.5494,57700.0
2013-09-03 11:30:00,35.77,35.86,35.75,35.85,53900.0,29.5494,29.6237,29.5328,29.6154,53900.0
2013-09-03 11:40:00,35.86,35.9,35.8,35.89,29300.0,29.6237,29.6567,29.5741,29.6485,29300.0
2013-09-03 11:50:00,35.9,35.97,35.89,35.96,58400.0,29.6567,29.7146,29.6485,29.7063,58400.0
2013-09-03 12:00:00,35.97,36.0,35.95,36.0,41600.0,29.7146,29.7394,29.6981,29.7394,41600.0
2013-09-03 12:10:00,35.99,36.0,35.93,35.94,37800.0,29.7311,29.7394,29.6815,29.6898,37800.0
2013-09-03 12:20:00,35.93,35.98,35.93,35.95,36100.0,29.6815,29.7228,29.6815,29.6981,36100.0
2013-09-03 12:30:00,35.95,35.97,35.93,35.95,18100.0,29.6981,29.7146,29.6815,29.6981,18100.0
2013-09-03 12:40:00,35.94,35.94,35.87,35.89,35800.0,29.6898,29.6898,29.632,29.6485,35800.0
2013-09-03 12:50:00,35.9,35.91,35.87,35.87,18100.0,29.6567,29.665,29.632,29.632,18100.0
2013-09-03 13:00:00,35.87,35.89,35.82,35.88,28800.0,29.632,29.6485,29.5907,29.6402,28800.0
2013-09-03 13:10:00,35.87,35.9,35.85,35.85,25400.0,29.632,29.6567,29.6154,29.6154,25400.0
2013-09-03 13:20:00,35.84,35.88,35.81,35.87,23600.0,29.6072,29.6402,29.5824,29.632,23600.0
2013-09-03 13:30:00,35.87,35.89,35.85,35.87,28400.0,29.632,29.6485,29.6154,29.632,28400.0
2013-09-03 13:40:00,35.87,35.88,35.77,35.77,27200.0,29.632,29.6402,29.5494,29.5494,27200.0
2013-09-03 13:50:00,35.77,35.88,35.77,35.84,40000.0,29.5494,29.6402,29.5494,29.6072,40000.0
2013-09-03 14:00:00,35.84,35.88,35.82,35.83,57000.0,29.6072,29.6402,29.5907,29.5989,57000.0
2013-09-03 14:10:00,35.83,35.92,35.82,35.92,39700.0,29.5989,29.6733,29.5907,29.6733,39700.0
2013-09-03 14:20:00,35.92,35.93,35.85,35.91,43300.0,29.6733,29.6815,29.6154,29.665,43300.0
2013-09-03 14:30:00,35.91,35.93,35.88,35.93,41800.0,29.665,29.6815,29.6402,29.6815,41800.0
2013-09-03 14:40:00,35.93,35.93,35.87,35.91,41000.0,29.6815,29.6815,29.632,29.665,41000.0
2013-09-03 14:50:00,35.92,35.98,35.88,35.98,60100.0,29.6733,29.7228,29.6402,29.7228,60100.0
2013-09-03 15:00:00,35.99,36.0,35.94,35.99,82700.0,29.7311,29.7394,29.6898,29.7311,82700.0
2013-09-03 15:10:00,35.99,36.0,35.95,35.95,66400.0,29.7311,29.7394,29.6981,29.6981,66400.0
2013-09-03 15:20:00,35.95,35.95,35.93,35.94,57800.0,29.6981,29.6981,29.6815,29.6898,57800.0
2013-09-03 15:30:00,35.94,35.97,35.94,35.95,73400.0,29.6898,29.7146,29.6898,29.6981,73400.0
2013-09-03 15:40:00,35.94,35.98,35.9,35.91,106100.0,29.6898,29.7228,29.6567,29.665,106100.0
2013-09-03 15:50:00,35.91,35.96,35.9,35.95,262500.0,29.665,29.7063,29.6567,29.6981,262500.0
2013-09-04 09:30:00,35.11,35.39,35.11,35.29,773300.0,29.0041,29.2354,29.0041,29.1528,773300.0
2013-09-04 09:40:00,35.28,35.47,35.25,35.42,473200.0,29.1446,29.3015,29.1198,29.2602,473200.0
2013-09-04 09:50:00,35.42,35.5,35.26,35.26,308600.0,29.2602,29.3263,29.128,29.128,308600.0
2013-09-04 10:00:00,35.27,35.54,35.27,35.5,192200.0,29.1363,29.3594,29.1363,29.3263,192200.0
2013-09-04 10:10:00,35.5,35.64,35.5,35.57,159300.0,29.3263,29.442,29.3263,29.3841,159300.0
2013-09-04 10:20:00,35.58,35.64,35.52,35.56,146000.0,29.3924,29.442,29.3428,29.3759,146000.0
2013-09-04 10:30:00,35.57,35.63,35.55,35.6,144500.0,29.3841,29.4337,29.3676,29.4089,144500.0
2013-09-04 10:40:00,35.6,35.61,35.52,35.53,109200.0,29.4089,29.4172,29.3428,29.3511,109200.0
2013-09-04 10:50:00,35.54,35.55,35.49,35.52,105700.0,29.3594,29.3676,29.3181,29.3428,105700.0
2013-09-04 11:00:00,35.52,35.59,35.5,35.55,143900.0,29.3428,29.4007,29.3263,29.3676,143900.0
2013-09-04 11:10:00,35.56,35.56,35.43,35.48,104200.0,29.3759,29.3759,29.2685,29.3098,104200.0
2013-09-04 11:20:00,35.49,35.55,35.49,35.49,104600.0,29.3181,29.3676,29.3181,29.3181,104600.0
2013-09-04 11:30:00,35.5,35.57,35.5,35.57,64800.0,29.3263,29.3841,29.3263,29.3841,64800.0
2013-09-04 11:40:00,35.57,35.75,35.57,35.74,107400.0,29.3841,29.5328,29.3841,29.5246,107400.0
2013-09-04 11:50:00,35.74,35.8,35.73,35.8,100000.0,29.5246,29.5741,29.5163,29.5741,100000.0
2013-09-04 12:00:00,35.8,35.87,35.8,35.86,55100.0,29.5741,29.632,29.5741,29.6237,55100.0
2013-09-04 12:10:00,35.86,35.9,35.83,35.9,36500.0,29.6237,29.6567,29.5989,29.6567,36500.0
2013-09-04 12:20:00,35.89,35.92,35.88,35.91,41900.0,29.6485,29.6733,29.6402,29.665,41900.0
2013-09-04 12:30:00,35.9,35.91,35.84,35.9,47700.0,29.6567,29.665,29.6072,29.6567,47700.0
2013-09-04 12:40:00,35.9,35.9,35.85,35.89,34900.0,29.6567,29.6567,29.6154,29.6485,34900.0
2013-09-04 12:50:00,35.89,35.93,35.88,35.89,32700.0,29.6485,29.6815,29.6402,29.6485,32700.0
2013-09-04 13:00:00,35.89,35.9,35.84,35.87,30800.0,29.6485,29.6567,29.6072,29.632,30800.0
2013-09-04 13:10:00,35.87,35.95,35.86,35.94,91200.0,29.632,29.6981,29.6237,29.6898,91200.0
2013-09-04 13:20:00,35.94,35.98,35.94,35.96,31300.0,29.6898,29.7228,29.6898,29.7063,31300.0
2013-09-04 13:30:00,35.96,35.96,35.88,35.89,54300.0,29.7063,29.7063,29.6402,29.6485,54300.0
2013-09-04 13:40:00,35.89,35.91,35.85,35.85,57300.0,29.6485,29.665,29.6154,29.6154,57300.0
2013-09-04 13:50:00,35.85,35.92,35.85,35.92,65800.0,29.6154,29.6733,29.6154,29.6733,65800.0
2013-09-04 14:00:00,35.91,35.95,35.85,35.85,37600.0,29.665,29.6981,29.6154,29.6154,37600.0
2013-09-04 14:10:00,35.85,35.87,35.82,35.82,84600.0,29.6154,29.632,29.5907,29.5907,84600.0
2013-09-04 14:20:00,35.82,35.82,35.78,35.79,57400.0,29.5907,29.5907,29.5576,29.5659,57400.0
2013-09-04 14:30:00,35.8,35.86,35.78,35.85,71700.0,29.5741,29.6237,29.5576,29.6154,71700.0
2013-09-04 14:40:00,35.86,35.87,35.84,35.85,40300.0,29.6237,29.632,29.6072,29.6154,40300.0
2013-09-04 14:50:00,35.84,35.85,35.79,35.84,79500.0,29.6072,29.6154,29.5659,29.6072,79500.0
2013-09-04 15:00:00,35.84,35.88,35.83,35.87,66200.0,29.6072,29.6402,29.5989,29.632,66200.0
2013-09-04 15:10:00,35.87,35.93,35.87,35.92,45000.0,29.632,29.6815,29.632,29.6733,45000.0
2013-09-04 15:20:00,35.91,35.92,35.79,35.79,102300.0,29.665,29.6733,29.5659,29.5659,102300.0
2013-09-04 15:30:00,35.8,35.86,35.8,35.84,63100.0,29.5741,29.6237,29.5741,29.6072,63100.0
2013-09-04 15:40:00,35.84,35.91,35.83,35.88,128400.0,29.6072,29.665,29.5989,29.6402,128400.0
2013-09-04 15:50:00,35.87,35.89,35.84,35.88,209000.0,29.632,29.6485,29.6072,29.6402,209000.0
2013-09-05 09:30:00,35.4,35.77,35.4,35.73,298900.0,29.2437,29.5494,29.2437,29.5163,298900.0
2013-09-05 09:40:00,35.73,35.78,35.67,35.71,107600.0,29.5163,29.5576,29.4667,29.4998,107600.0
2013-09-05 09:50:00,35.72,35.78,35.69,35.7,200700.0,29.5081,29.5576,29.4833,29.4915,200700.0
2013-09-05 10:00:00,35.69,35.73,35.66,35.72,116800.0,29.4833,29.5163,29.4585,29.5081,116800.0
2013-09-05 10:10:00,35.72,35.72,35.65,35.69,125300.0,29.5081,29.5081,29.4502,29.4833,125300.0
2013-09-05 10:20:00,35.68,35.69,35.61,35.62,122300.0,29.475,29.4833,29.4172,29.4254,122300.0
2013-09-05 10:30:00,35.63,35.65,35.55,35.58,115200.0,29.4337,29.4502,29.3676,29.3924,115200.0
2013-09-05 10:40:00,35.58,35.64,35.56,35.6,69300.0,29.3924,29.442,29.3759,29.4089,69300.0
2013-09-05 10:50:00,35.61,35.62,35.57,35.57,88300.0,29.4172,29.4254,29.3841,29.3841,88300.0
2013-09-05 11:00:00,35.57,35.6,35.51,35.56,107000.0,29.3841,29.4089,29.3346,29.3759,107000.0
2013-09-05 11:10:00,35.57,35.65,35.57,35.63,48800.0,29.3841,29.4502,29.3841,29.4337,48800.0
2013-09-05 11:20:00,35.62,35.63,35.53,35.54,141900.0,29.4254,29.4337,29.3511,29.3594,141900.0
2013-09-05 11:30:00,35.55,35.63,35.54,35.62,66300.0,29.3676,29.4337,29.3594,29.4254,66300.0
2013-09-05 11:40:00,35.61,35.69,35.61,35.67,43800.0,29.4172,29.4833,29.4172,29.4667,43800.0
2013-09-05 11:50:00,35.66,35.68,35.65,35.66,17700.0,29.4585,29.475,29.4502,29.4585,17700.0
2013-09-05 12:00:00,35.66,35.73,35.66,35.72,31700.0,29.4585,29.5163,29.4585,29.5081,31700.0
2013-09-05 12:10:00,35.71,35.72,35.69,35.7,28900.0,29.4998,29.5081,29.4833,29.4915,28900.0
2013-09-05 12:20:00,35.7,35.7,35.68,35.69,38700.0,29.4915,29.4915,29.475,29.4833,38700.0
2013-09-05 12:30:00,35.69,35.72,35.67,35.69,38400.0,29.4833,29.5081,29.4667,29.4833,38400.0
2013-09-05 12:40:00,35.69,35.7,35.68,35.69,17400.0,29.4833,29.4915,29.475,29.4833,17400.0
2013-09-05 12:50:00,35.69,35.72,35.66,35.71,50900.0,29.4833,29.5081,29.4585,29.4998,50900.0
2013-09-05 13:00:00,35.71,35.78,35.71,35.78,26200.0,29.4998,29.5576,29.4998,29.5576,26200.0
2013-09-05 13:10:00,35.78,35.81,35.77,35.8,31400.0,29.5576,29.5824,29.5494,29.5741,31400.0
2013-09-05 13:20:00,35.81,35.87,35.81,35.87,51300.0,29.5824,29.632,29.5824,29.632,51300.0
2013-09-05 13:30:00,35.88,35.89,35.86,35.88,28600.0,29.6402,29.6485,29.6237,29.6402,28600.0
2013-09-05 13:40:00,35.88,35.95,35.87,35.93,43100.0,29.6402,29.6981,29.632,29.6815,43100.0
2013-09-05 13:50:00,35.93,35.93,35.9,35.91,57000.0,29.6815,29.6815,29.6567,29.665,57000.0
2013-09-05 14:00:00,35.9,35.92,35.89,35.91,30800.0,29.6567,29.6733,29.6485,29.665,30800.0
2013-09-05 14:10:00,35.91,35.95,35.89,35.95,62800.0,29.665,29.6981,29.6485,29.6981,62800.0
2013-09-05 14:20:00,35.95,35.97,35.93,35.96,53700.0,29.6981,29.7146,29.6815,29.7063,53700.0
2013-09-05 14:30:00,35.97,36.03,35.97,36.01,78500.0,29.7146,29.7641,29.7146,29.7476,78500.0
2013-09-05 14:40:00,36.01,36.02,35.95,35.96,70500.0,29.7476,29.7559,29.6981,29.7063,70500.0
2013-09-05 14:50:00,35.96,36.01,35.95,35.97,56100.0,29.7063,29.7476,29.6981,29.7146,56100.0
2013-09-05 15:00:00,35.96,35.99,35.95,35.97,54500.0,29.7063,29.7311,29.6981,29.7146,54500.0
2013-09-05 15:10:00,35.97,35.99,35.96,35.98,76400.0,29.7146,29.7311,29.7063,29.7228,76400.0
2013-09-05 15:20:00,35.97,35.98,35.91,35.97,70700.0,29.7146,29.7228,29.665,29.7146,70700.0
2013-09-05 15:30:00,35.97,35.97,35.9,35.93,76000.0,29.7146,29.7146,29.6567,29.6815,76000.0
2013-09-05 15:40:00,35.93,35.94,35.91,35.94,100900.0,29.6815,29.6898,29.665,29.6898,100900.0
2013-09-05 15:50:00,35.93,35.94,35.9,35.92,227800.0,29.6815,29.6898,29.6567,29.6733,227800.0
2013-09-06 09:30:00,35.89,36.01,35.88,35.98,145900.0,29.6485,29.7476,29.6402,29.7228,145900.0
2013-09-06 09:40:00,35.98,35.99,35.61,35.67,170500.0,29.7228,29.7311,29.4172,29.4667,170500.0
2013-09-06 09:50:00,35.67,35.8,35.65,35.76,60700.0,29.4667,29.5741,29.4502,29.5411,60700.0
2013-09-06 10:00:00,35.76,35.76,35.63,35.7,66300.0,29.5411,29.5411,29.4337,29.4915,66300.0
2013-09-06 10:10:00,35.71,35.8,35.71,35.77,72400.0,29.4998,29.5741,29.4998,29.5494,72400.0
2013-09-06 10:20:00,35.77,35.78,35.71,35.73,47300.0,29.5494,29.5576,29.4998,29.5163,47300.0
2013-09-06 10:30:00,35.74,35.79,35.69,35.69,96900.0,29.5246,29.5659,29.4833,29.4833,96900.0
2013-09-06 10:40:00,35.7,35.83,35.7,35.83,157300.0,29.4915,29.5989,29.4915,29.5989,157300.0
2013-09-06 10:50:00,35.83,35.91,35.8,35.87,139100.0,29.5989,29.665,29.5741,29.632,139100.0
2013-09-06 11:00:00,35.89,35.9,35.84,35.86,76500.0,29.6485,29.6567,29.6072,29.6237,76500.0
2013-09-06 11:10:00,35.87,35.89,35.8,35.81,75700.0,29.632,29.6485,29.5741,29.5824,75700.0
2013-09-06 11:20:00,35.81,35.87,35.81,35.84,37000.0,29.5824,29.632,29.5824,29.6072,37000.0
2013-09-06 11:30:00,35.85,35.88,35.83,35.88,43700.0,29.6154,29.6402,29.5989,29.6402,43700.0
2013-09-06 11:40:00,35.88,35.89,35.85,35.85,25600.0,29.6402,29.6485,29.6154,29.6154,25600.0
2013-09-06 11:50:00,35.86,35.91,35.85,35.9,38300.0,29.6237,29.665,29.6154,29.6567,38300.0
2013-09-06 12:00:00,35.9,35.92,35.88,35.88,26300.0,29.6567,29.6733,29.6402,29.6402,26300.0
2013-09-06 12:10:00,35.88,35.96,35.88,35.96,29800.0,29.6402,29.7063,29.6402,29.7063,29800.0
2013-09-06 12:20:00,35.96,36.0,35.95,35.98,39100.0,29.7063,29.7394,29.6981,29.7228,39100.0
2013-09-06 12:30:00,35.98,35.98,35.93,35.93,27500.0,29.7228,29.7228,29.6815,29.6815,27500.0
2013-09-06 12:40:00,35.93,35.93,35.89,35.92,22600.0,29.6815,29.6815,29.6485,29.6733,22600.0
2013-09-06 12:50:00,35.91,35.97,35.91,35.95,18100.0,29.665,29.7146,29.665,29.6981,18100.0
2013-09-06 13:00:00,35.94,36.0,35.93,35.97,28300.0,29.6898,29.7394,29.6815,29.7146,28300.0
2013-09-06 13:10:00,35.98,36.01,35.97,36.01,35800.0,29.7228,29.7476,29.7146,29.7476,35800.0
2013-09-06 13:20:00,36.01,36.01,35.96,35.99,18200.0,29.7476,29.7476,29.7063,29.7311,18200.0
2013-09-06 13:30:00,35.98,36.0,35.95,35.95,27600.0,29.7228,29.7394,29.6981,29.6981,27600.0
2013-09-06 13:40:00,35.95,36.02,35.95,36.02,63200.0,29.6981,29.7559,29.6981,29.7559,63200.0
2013-09-06 13:50:00,36.03,36.06,35.98,36.0,46100.0,29.7641,29.7889,29.7228,29.7394,46100.0
2013-09-06 14:00:00,36.01,36.05,36.01,36.02,35400.0,29.7476,29.7807,29.7476,29.7559,35400.0
2013-09-06 14:10:00,36.03,36.05,35.99,36.05,32300.0,29.7641,29.7807,29.7311,29.7807,32300.0
2013-09-06 14:20:00,36.04,36.06,36.04,36.05,32500.0,29.7724,29.7889,29.7724,29.7807,32500.0
2013-09-06 14:30:00,36.05,36.09,36.04,36.08,44600.0,29.7807,29.8137,29.7724,29.8054,44600.0
2013-09-06 14:40:00,36.08,36.1,36.04,36.07,79200.0,29.8054,29.822,29.7724,29.7972,79200.0
2013-09-06 14:50:00,36.07,36.11,36.05,36.08,53800.0,29.7972,29.8302,29.7807,29.8054,53800.0
2013-09-06 15:00:00,36.08,36.12,36.05,36.07,107300.0,29.8054,29.8385,29.7807,29.7972,107300.0
2013-09-06 15:10:00,36.07,36.07,35.99,36.01,76700.0,29.7972,29.7972,29.7311,29.7476,76700.0
2013-09-06 15:20:00,36.02,36.04,35.98,36.02,41400.0,29.7559,29.7724,29.7228,29.7559,41400.0
2013-09-06 15:30:00,36.02,36.02,35.95,35.96,62000.0,29.7559,29.7559,29.6981,29.7063,62000.0
2013-09-06 15:40:00,35.95,35.96,35.87,35.87,72400.0,29.6981,29.7063,29.632,29.632,72400.0
2013-09-06 15:50:00,35.87,35.88,35.84,35.86,194500.0,29.632,29.6402,29.6072,29.6237,194500.0
2013-09-09 09:30:00,35.97,36.1,35.95,35.99,91000.0,29.7146,29.822,29.6981,29.7311,91000.0
2013-09-09 09:40:00,35.99,36.0,35.93,35.98,48500.0,29.7311,29.7394,29.6815,29.7228,48500.0
2013-09-09 09:50:00,35.99,36.07,35.94,36.07,73000.0,29.7311,29.7972,29.6898,29.7972,73000.0
2013-09-09 10:00:00,36.08,36.09,35.94,35.95,105100.0,29.8054,29.8137,29.6898,29.6981,105100.0
2013-09-09 10:10:00,35.95,35.99,35.93,35.93,47500.0,29.6981,29.7311,29.6815,29.6815,47500.0
2013-09-09 10:20:00,35.93,35.97,35.9,35.9,51300.0,29.6815,29.7146,29.6567,29.6567,51300.0
2013-09-09 10:30:00,35.89,35.95,35.89,35.9,91100.0,29.6485,29.6981,29.6485,29.6567,91100.0
2013-09-09 10:40:00,35.91,35.98,35.9,35.94,96700.0,29.665,29.7228,29.6567,29.6898,96700.0
2013-09-09 10:50:00,35.94,35.97,35.93,35.95,60800.0,29.6898,29.7146,29.6815,29.6981,60800.0
2013-09-09 11:00:00,35.95,35.98,35.91,35.98,47700.0,29.6981,29.7228,29.665,29.7228,47700.0
2013-09-09 11:10:00,35.98,36.02,35.97,36.0,25200.0,29.7228,29.7559,29.7146,29.7394,25200.0
2013-09-09 11:20:00,36.0,36.04,35.98,36.03,49600.0,29.7394,29.7724,29.7228,29.7641,49600.0
2013-09-09 11:30:00,36.02,36.08,36.02,36.08,41300.0,29.7559,29.8054,29.7559,29.8054,41300.0
2013-09-09 11:40:00,36.07,36.11,36.07,36.07,58800.0,29.7972,29.8302,29.7972,29.7972,58800.0
2013-09-09 11:50:00,36.07,36.08,36.03,36.03,20600.0,29.7972,29.8054,29.7641,29.7641,20600.0
2013-09-09 12:00:00,36.04,36.07,36.04,36.06,21800.0,29.7724,29.7972,29.7724,29.7889,21800.0
2013-09-09 12:10:00,36.06,36.14,36.06,36.12,23000.0,29.7889,29.855,29.7889,29.8385,23000.0
2013-09-09 12:20:00,36.11,36.13,36.09,36.12,21800.0,29.8302,29.8467,29.8137,29.8385,21800.0
2013-09-09 12:30:00,36.13,36.15,36.1,36.13,31700.0,29.8467,29.8633,29.822,29.8467,31700.0
2013-09-09 12:40:00,36.14,36.16,36.14,36.15,21100.0,29.855,29.8715,29.855,29.8633,21100.0
2013-09-09 12:50:00,36.16,36.17,36.14,36.17,32500.0,29.8715,29.8798,29.855,29.8798,32500.0
2013-09-09 13:00:00,36.17,36.18,36.15,36.17,26800.0,29.8798,29.8881,29.8633,29.8798,26800.0
2013-09-09 13:10:00,36.17,36.22,36.16,36.21,60000.0,29.8798,29.9211,29.8715,29.9128,60000.0
2013-09-09 13:20:00,36.21,36.25,36.2,36.24,28700.0,29.9128,29.9459,29.9046,29.9376,28700.0
2013-09-09 13:30:00,36.24,36.28,36.23,36.28,33600.0,29.9376,29.9707,29.9294,29.9707,33600.0
2013-09-09 13:40:00,36.27,36.32,36.25,36.3,41900.0,29.9624,30.0037,29.9459,29.9872,41900.0
2013-09-09 13:50:00,36.31,36.32,36.3,36.32,29000.0,29.9954,30.0037,29.9872,30.0037,29000.0
2013-09-09 14:00:00,36.32,36.33,36.25,36.33,155000.0,30.0037,30.012,29.9459,30.012,155000.0
2013-09-09 14:10:00,36.33,36.45,36.32,36.41,147000.0,30.012,30.1111,30.0037,30.0781,147000.0
2013-09-09 14:20:00,36.41,36.44,36.39,36.41,41400.0,30.0781,30.1028,30.0615,30.0781,41400.0
2013-09-09 14:30:00,36.4,36.41,36.38,36.41,85000.0,30.0698,30.0781,30.0533,30.0781,85000.0
2013-09-09 14:40:00,36.42,36.44,36.4,36.42,44900.0,30.0863,30.1028,30.0698,30.0863,44900.0
2013-09-09 14:50:00,36.42,36.44,36.41,36.41,39600.0,30.0863,30.1028,30.0781,30.0781,39600.0
2013-09-09 15:00:00,36.42,36.44,36.38,36.42,52400.0,30.0863,30.1028,30.0533,30.0863,52400.0
2013-09-09 15:10:00,36.41,36.43,36.38,36.43,63400.0,30.0781,30.0946,30.0533,30.0946,63400.0
2013-09-09 15:20:00,36.43,36.45,36.42,36.43,101400.0,30.0946,30.1111,30.0863,30.0946,101400.0
2013-09-09 15:30:00,36.43,36.47,36.42,36.45,109700.0,30.0946,30.1276,30.0863,30.1111,109700.0
2013-09-09 15:40:00,36.45,36.45,36.4,36.43,199300.0,30.1111,30.1111,30.0698,30.0946,199300.0
2013-09-09 15:50:00,36.43,36.47,36.42,36.44,338900.0,30.0946,30.1276,30.0863,30.1028,338900.0
2013-09-10 09:30:00,36.95,37.1,36.94,37.03,226100.0,30.5241,30.6481,30.5159,30.5902,226100.0
2013-09-10 09:40:00,37.03,37.16,37.0,37.12,138500.0,30.5902,30.6976,30.5655,30.6646,138500.0
2013-09-10 09:50:00,37.13,37.28,37.13,37.26,134700.0,30.6728,30.7968,30.6728,30.7802,134700.0
2013-09-10 10:00:00,37.26,37.44,37.24,37.4,165800.0,30.7802,30.9289,30.7637,30.8959,165800.0
2013-09-10 10:10:00,37.41,37.44,37.35,37.37,115700.0,30.9041,30.9289,30.8546,30.8711,115700.0
2013-09-10 10:20:00,37.38,37.39,37.34,37.37,65600.0,30.8794,30.8876,30.8463,30.8711,65600.0
2013-09-10 10:30:00,37.37,37.42,37.36,37.37,117600.0,30.8711,30.9124,30.8628,30.8711,117600.0
2013-09-10 10:40:00,37.37,37.39,37.34,37.37,59400.0,30.8711,30.8876,30.8463,30.8711,59400.0
2013-09-10 10:50:00,37.36,37.37,37.29,37.29,105800.0,30.8628,30.8711,30.805,30.805,105800.0
2013-09-10 11:00:00,37.28,37.36,37.28,37.32,117100.0,30.7968,30.8628,30.7968,30.8298,117100.0
2013-09-10 11:10:00,37.32,37.34,37.3,37.33,58100.0,30.8298,30.8463,30.8133,30.8381,58100.0
2013-09-10 11:20:00,37.33,37.45,37.33,37.44,66900.0,30.8381,30.9372,30.8381,30.9289,66900.0
2013-09-10 11:30:00,37.44,37.45,37.33,37.34,200400.0,30.9289,30.9372,30.8381,30.8463,200400.0
2013-09-10 11:40:00,37.34,37.36,37.22,37.36,98900.0,30.8463,30.8628,30.7472,30.8628,98900.0
2013-09-10 11:50:00,37.35,37.36,37.3,37.32,44200.0,30.8546,30.8628,30.8133,30.8298,44200.0
2013-09-10 12:00:00,37.31,37.32,37.27,37.3,47400.0,30.8215,30.8298,30.7885,30.8133,47400.0
2013-09-10 12:10:00,37.29,37.3,37.24,37.28,36100.0,30.805,30.8133,30.7637,30.7968,36100.0
2013-09-10 12:20:00,37.27,37.29,37.23,37.27,44500.0,30.7885,30.805,30.7555,30.7885,44500.0
2013-09-10 12:30:00,37.26,37.27,37.23,37.23,35900.0,30.7802,30.7885,30.7555,30.7555,35900.0
2013-09-10 12:40:00,37.24,37.24,37.2,37.23,48000.0,30.7637,30.7637,30.7307,30.7555,48000.0
2013-09-10 12:50:00,37.23,37.26,37.2,37.25,30600.0,30.7555,30.7802,30.7307,30.772,30600.0
2013-09-10 13:00:00,37.24,37.25,37.2,37.22,23600.0,30.7637,30.772,30.7307,30.7472,23600.0
2013-09-10 13:10:00,37.22,37.22,37.17,37.2,51300.0,30.7472,30.7472,30.7059,30.7307,51300.0
2013-09-10 13:20:00,37.2,37.25,37.19,37.24,39900.0,30.7307,30.772,30.7224,30.7637,39900.0
2013-09-10 13:30:00,37.24,37.26,37.22,37.26,30100.0,30.7637,30.7802,30.7472,30.7802,30100.0
2013-09-10 13:40:00,37.26,37.28,37.25,37.25,36900.0,30.7802,30.7968,30.772,30.772,36900.0
2013-09-10 13:50:00,37.25,37.26,37.23,37.24,27100.0,30.772,30.7802,30.7555,30.7637,27100.0
2013-09-10 14:00:00,37.23,37.24,37.15,37.15,81600.0,30.7555,30.7637,30.6894,30.6894,81600.0
2013-09-10 14:10:00,37.15,37.19,37.12,37.16,73000.0,30.6894,30.7224,30.6646,30.6976,73000.0
2013-09-10 14:20:00,37.16,37.19,37.15,37.19,30200.0,30.6976,30.7224,30.6894,30.7224,30200.0
2013-09-10 14:30:00,37.19,37.2,37.15,37.16,40900.0,30.7224,30.7307,30.6894,30.6976,40900.0
2013-09-10 14:40:00,37.15,37.16,37.13,37.14,32700.0,30.6894,30.6976,30.6728,30.6811,32700.0
2013-09-10 14:50:00,37.15,37.16,37.11,37.15,51500.0,30.6894,30.6976,30.6563,30.6894,51500.0
2013-09-10 15:00:00,37.14,37.16,37.13,37.15,41900.0,30.6811,30.6976,30.6728,30.6894,41900.0
2013-09-10 15:10:00,37.15,37.16,37.14,37.15,61600.0,30.6894,30.6976,30.6811,30.6894,61600.0
2013-09-10 15:20:00,37.15,37.21,37.15,37.2,46100.0,30.6894,30.7389,30.6894,30.7307,46100.0
2013-09-10 15:30:00,37.21,37.21,37.18,37.18,76300.0,30.7389,30.7389,30.7141,30.7141,76300.0
2013-09-10 15:40:00,37.19,37.2,37.16,37.19,202500.0,30.7224,30.7307,30.6976,30.7224,202500.0
2013-09-10 15:50:00,37.2,37.2,37.13,37.19,364300.0,30.7307,30.7307,30.6728,30.7224,364300.0
2013-09-11 09:30:00,37.05,37.13,37.03,37.09,115600.0,30.6068,30.6728,30.5902,30.6398,115600.0
2013-09-11 09:40:00,37.08,37.11,37.01,37.08,74400.0,30.6315,30.6563,30.5737,30.6315,74400.0
2013-09-11 09:50:00,37.09,37.12,37.07,37.11,41800.0,30.6398,30.6646,30.6233,30.6563,41800.0
2013-09-11 10:00:00,37.11,37.15,37.08,37.09,53800.0,30.6563,30.6894,30.6315,30.6398,53800.0
2013-09-11 10:10:00,37.1,37.16,37.07,37.08,94800.0,30.6481,30.6976,30.6233,30.6315,94800.0
2013-09-11 10:20:00,37.07,37.15,37.07,37.1,55000.0,30.6233,30.6894,30.6233,30.6481,55000.0
2013-09-11 10:30:00,37.09,37.15,37.08,37.09,116300.0,30.6398,30.6894,30.6315,30.6398,116300.0
2013-09-11 10:40:00,37.08,37.1,37.01,37.02,63500.0,30.6315,30.6481,30.5737,30.582,63500.0
2013-09-11 10:50:00,37.02,37.07,37.01,37.03,83800.0,30.582,30.6233,30.5737,30.5902,83800.0
2013-09-11 11:00:00,37.04,37.05,37.01,37.03,94500.0,30.5985,30.6068,30.5737,30.5902,94500.0
2013-09-11 11:10:00,37.03,37.07,37.02,37.05,65300.0,30.5902,30.6233,30.582,30.6068,65300.0
2013-09-11 11:20:00,37.05,37.12,37.05,37.11,58600.0,30.6068,30.6646,30.6068,30.6563,58600.0
2013-09-11 11:30:00,37.11,37.18,37.1,37.15,88600.0,30.6563,30.7141,30.6481,30.6894,88600.0
2013-09-11 11:40:00,37.16,37.2,37.15,37.17,38600.0,30.6976,30.7307,30.6894,30.7059,38600.0
2013-09-11 11:50:00,37.16,37.24,37.16,37.21,40300.0,30.6976,30.7637,30.6976,30.7389,40300.0
2013-09-11 12:00:00,37.22,37.22,37.15,37.21,82400.0,30.7472,30.7472,30.6894,30.7389,82400.0
2013-09-11 12:10:00,37.21,37.26,37.2,37.26,30400.0,30.7389,30.7802,30.7307,30.7802,30400.0
2013-09-11 12:20:00,37.26,37.3,37.26,37.28,59800.0,30.7802,30.8133,30.7802,30.7968,59800.0
2013-09-11 12:30:00,37.28,37.29,37.26,37.26,46500.0,30.7968,30.805,30.7802,30.7802,46500.0
2013-09-11 12:40:00,37.26,37.27,37.2,37.25,47800.0,30.7802,30.7885,30.7307,30.772,47800.0
2013-09-11 12:50:00,37.24,37.27,37.23,37.26,23600.0,30.7637,30.7885,30.7555,30.7802,23600.0
2013-09-11 13:00:00,37.26,37.28,37.24,37.27,50000.0,30.7802,30.7968,30.7637,30.7885,50000.0
2013-09-11 13:10:00,37.27,37.34,37.27,37.34,47700.0,30.7885,30.8463,30.7885,30.8463,47700.0
2013-09-11 13:20:00,37.34,37.34,37.3,37.3,53400.0,30.8463,30.8463,30.8133,30.8133,53400.0
2013-09-11 13:30:00,37.3,37.37,37.3,37.32,35000.0,30.8133,30.8711,30.8133,30.8298,35000.0
2013-09-11 13:40:00,37.32,37.43,37.32,37.42,51300.0,30.8298,30.9207,30.8298,30.9124,51300.0
2013-09-11 13:50:00,37.42,37.43,37.42,37.42,43800.0,30.9124,30.9207,30.9124,30.9124,43800.0
2013-09-11 14:00:00,37.42,37.43,37.38,37.39,33700.0,30.9124,30.9207,30.8794,30.8876,33700.0
2013-09-11 14:10:00,37.39,37.4,37.36,37.36,37500.0,30.8876,30.8959,30.8628,30.8628,37500.0
2013-09-11 14:20:00,37.37,37.4,37.37,37.4,30000.0,30.8711,30.8959,30.8711,30.8959,30000.0
2013-09-11 14:30:00,37.4,37.4,37.35,37.35,56300.0,30.8959,30.8959,30.8546,30.8546,56300.0
2013-09-11 14:40:00,37.35,37.36,37.34,37.36,27300.0,30.8546,30.8628,30.8463,30.8628,27300.0
2013-09-11 14:50:00,37.36,37.36,37.32,37.33,39600.0,30.8628,30.8628,30.8298,30.8381,39600.0
2013-09-11 15:00:00,37.33,37.34,37.31,37.31,26300.0,30.8381,30.8463,30.8215,30.8215,26300.0
2013-09-11 15:10:00,37.32,37.38,37.32,37.36,48600.0,30.8298,30.8794,30.8298,30.8628,48600.0
2013-09-11 15:20:00,37.36,37.37,37.31,37.31,68800.0,30.8628,30.8711,30.8215,30.8215,68800.0
2013-09-11 15:30:00,37.31,37.36,37.31,37.36,72600.0,30.8215,30.8628,30.8215,30.8628,72600.0
2013-09-11 15:40:00,37.36,37.36,37.31,37.32,103800.0,30.8628,30.8628,30.8215,30.8298,103800.0
2013-09-11 15:50:00,37.32,37.43,37.31,37.41,269100.0,30.8298,30.9207,30.8215,30.9041,269100.0
2013-09-12 09:30:00,37.51,37.54,37.31,37.34,94000.0,30.9868,31.0115,30.8215,30.8463,94000.0
2013-09-12 09:40:00,37.35,37.41,37.24,37.35,132200.0,30.8546,30.9041,30.7637,30.8546,132200.0
2013-09-12 09:50:00,37.35,37.38,37.34,37.37,159000.0,30.8546,30.8794,30.8463,30.8711,159000.0
2013-09-12 10:00:00,37.37,37.43,37.34,37.42,95800.0,30.8711,30.9207,30.8463,30.9124,95800.0
2013-09-12 10:10:00,37.4,37.43,37.37,37.4,119600.0,30.8959,30.9207,30.8711,30.8959,119600.0
2013-09-12 10:20:00,37.41,37.43,37.38,37.42,63700.0,30.9041,30.9207,30.8794,30.9124,63700.0
2013-09-12 10:30:00,37.43,37.44,37.39,37.39,298800.0,30.9207,30.9289,30.8876,30.8876,298800.0
2013-09-12 10:40:00,37.4,37.41,37.39,37.4,51000.0,30.8959,30.9041,30.8876,30.8959,51000.0
2013-09-12 10:50:00,37.4,37.43,37.38,37.4,66000.0,30.8959,30.9207,30.8794,30.8959,66000.0
2013-09-12 11:00:00,37.39,37.41,37.31,37.31,169500.0,30.8876,30.9041,30.8215,30.8215,169500.0
2013-09-12 11:10:00,37.32,37.32,37.21,37.23,79800.0,30.8298,30.8298,30.7389,30.7555,79800.0
2013-09-12 11:20:00,37.23,37.24,37.16,37.24,121900.0,30.7555,30.7637,30.6976,30.7637,121900.0
2013-09-12 11:30:00,37.23,37.3,37.17,37.19,66100.0,30.7555,30.8133,30.7059,30.7224,66100.0
2013-09-12 11:40:00,37.18,37.18,37.13,37.17,45500.0,30.7141,30.7141,30.6728,30.7059,45500.0
2013-09-12 11:50:00,37.17,37.2,37.16,37.18,46200.0,30.7059,30.7307,30.6976,30.7141,46200.0
2013-09-12 12:00:00,37.18,37.19,37.16,37.16,32200.0,30.7141,30.7224,30.6976,30.6976,32200.0
2013-09-12 12:10:00,37.17,37.17,37.1,37.11,67400.0,30.7059,30.7059,30.6481,30.6563,67400.0
2013-09-12 12:20:00,37.11,37.14,37.07,37.13,46400.0,30.6563,30.6811,30.6233,30.6728,46400.0
2013-09-12 12:30:00,37.13,37.17,37.13,37.15,33300.0,30.6728,30.7059,30.6728,30.6894,33300.0
2013-09-12 12:40:00,37.15,37.17,37.14,37.15,73000.0,30.6894,30.7059,30.6811,30.6894,73000.0
2013-09-12 12:50:00,37.14,37.14,37.1,37.12,25000.0,30.6811,30.6811,30.6481,30.6646,25000.0
2013-09-12 13:00:00,37.12,37.13,37.1,37.12,25500.0,30.6646,30.6728,30.6481,30.6646,25500.0
2013-09-12 13:10:00,37.12,37.21,37.12,37.2,170500.0,30.6646,30.7389,30.6646,30.7307,170500.0
2013-09-12 13:20:00,37.21,37.25,37.21,37.24,38300.0,30.7389,30.772,30.7389,30.7637,38300.0
2013-09-12 13:30:00,37.24,37.35,37.23,37.35,51300.0,30.7637,30.8546,30.7555,30.8546,51300.0
2013-09-12 13:40:00,37.36,37.38,37.3,37.31,33200.0,30.8628,30.8794,30.8133,30.8215,33200.0
2013-09-12 13:50:00,37.31,37.31,37.23,37.25,46400.0,30.8215,30.8215,30.7555,30.772,46400.0
2013-09-12 14:00:00,37.25,37.29,37.24,37.24,52100.0,30.772,30.805,30.7637,30.7637,52100.0
2013-09-12 14:10:00,37.24,37.26,37.2,37.2,112200.0,30.7637,30.7802,30.7307,30.7307,112200.0
2013-09-12 14:20:00,37.19,37.2,37.16,37.18,30300.0,30.7224,30.7307,30.6976,30.7141,30300.0
2013-09-12 14:30:00,37.18,37.19,37.13,37.13,43700.0,30.7141,30.7224,30.6728,30.6728,43700.0
2013-09-12 14:40:00,37.14,37.16,37.13,37.14,31700.0,30.6811,30.6976,30.6728,30.6811,31700.0
2013-09-12 14:50:00,37.14,37.16,37.13,37.15,46000.0,30.6811,30.6976,30.6728,30.6894,46000.0
2013-09-12 15:00:00,37.15,37.16,37.12,37.12,31800.0,30.6894,30.6976,30.6646,30.6646,31800.0
2013-09-12 15:10:00,37.12,37.13,37.08,37.12,37400.0,30.6646,30.6728,30.6315,30.6646,37400.0
2013-09-12 15:20:00,37.13,37.17,37.12,37.17,46300.0,30.6728,30.7059,30.6646,30.7059,46300.0
2013-09-12 15:30:00,37.17,37.17,37.14,37.16,36400.0,30.7059,30.7059,30.6811,30.6976,36400.0
2013-09-12 15:40:00,37.15,37.16,37.08,37.11,106100.0,30.6894,30.6976,30.6315,30.6563,106100.0
2013-09-12 15:50:00,37.11,37.2,37.11,37.19,363000.0,30.6563,30.7307,30.6563,30.7224,363000.0
2013-09-13 09:30:00,37.24,37.25,37.05,37.06,84200.0,30.7637,30.772,30.6068,30.615,84200.0
2013-09-13 09:40:00,37.07,37.09,37.0,37.03,59700.0,30.6233,30.6398,30.5655,30.5902,59700.0
2013-09-13 09:50:00,37.04,37.13,36.98,37.13,45000.0,30.5985,30.6728,30.5489,30.6728,45000.0
2013-09-13 10:00:00,37.12,37.15,37.08,37.1,147400.0,30.6646,30.6894,30.6315,30.6481,147400.0
2013-09-13 10:10:00,37.1,37.13,37.07,37.11,61900.0,30.6481,30.6728,30.6233,30.6563,61900.0
2013-09-13 10:20:00,37.1,37.13,37.03,37.05,91700.0,30.6481,30.6728,30.5902,30.6068,91700.0
2013-09-13 10:30:00,37.05,37.08,37.03,37.08,44500.0,30.6068,30.6315,30.5902,30.6315,44500.0
2013-09-13 10:40:00,37.09,37.15,37.09,37.15,31800.0,30.6398,30.6894,30.6398,30.6894,31800.0
2013-09-13 10:50:00,37.15,37.16,37.12,37.15,54200.0,30.6894,30.6976,30.6646,30.6894,54200.0
2013-09-13 11:00:00,37.14,37.15,37.12,37.14,25700.0,30.6811,30.6894,30.6646,30.6811,25700.0
2013-09-13 11:10:00,37.14,37.22,37.14,37.22,34700.0,30.6811,30.7472,30.6811,30.7472,34700.0
2013-09-13 11:20:00,37.21,37.28,37.21,37.27,34300.0,30.7389,30.7968,30.7389,30.7885,34300.0
2013-09-13 11:30:00,37.26,37.27,37.2,37.26,42300.0,30.7802,30.7885,30.7307,30.7802,42300.0
2013-09-13 11:40:00,37.25,37.25,37.2,37.22,18200.0,30.772,30.772,30.7307,30.7472,18200.0
2013-09-13 11:50:00,37.22,37.24,37.21,37.22,18400.0,30.7472,30.7637,30.7389,30.7472,18400.0
2013-09-13 12:00:00,37.22,37.31,37.22,37.3,34300.0,30.7472,30.8215,30.7472,30.8133,34300.0
2013-09-13 12:10:00,37.3,37.31,37.27,37.28,15400.0,30.8133,30.8215,30.7885,30.7968,15400.0
2013-09-13 12:20:00,37.27,37.27,37.21,37.22,11000.0,30.7885,30.7885,30.7389,30.7472,11000.0
2013-09-13 12:30:00,37.21,37.21,37.16,37.16,14600.0,30.7389,30.7389,30.6976,30.6976,14600.0
2013-09-13 12:40:00,37.16,37.18,37.14,37.17,49200.0,30.6976,30.7141,30.6811,30.7059,49200.0
2013-09-13 12:50:00,37.16,37.18,37.16,37.18,73000.0,30.6976,30.7141,30.6976,30.7141,73000.0
2013-09-13 13:00:00,37.18,37.21,37.17,37.17,20700.0,30.7141,30.7389,30.7059,30.7059,20700.0
2013-09-13 13:10:00,37.18,37.19,37.16,37.19,44400.0,30.7141,30.7224,30.6976,30.7224,44400.0
2013-09-13 13:20:00,37.18,37.19,37.17,37.17,16000.0,30.7141,30.7224,30.7059,30.7059,16000.0
2013-09-13 13:30:00,37.17,37.2,37.16,37.2,25400.0,30.7059,30.7307,30.6976,30.7307,25400.0
2013-09-13 13:40:00,37.2,37.28,37.19,37.28,34500.0,30.7307,30.7968,30.7224,30.7968,34500.0
2013-09-13 13:50:00,37.27,37.33,37.27,37.33,50300.0,30.7885,30.8381,30.7885,30.8381,50300.0
2013-09-13 14:00:00,37.33,37.38,37.31,37.37,40100.0,30.8381,30.8794,30.8215,30.8711,40100.0
2013-09-13 14:10:00,37.38,37.38,37.34,37.36,30800.0,30.8794,30.8794,30.8463,30.8628,30800.0
2013-09-13 14:20:00,37.36,37.39,37.35,37.37,40000.0,30.8628,30.8876,30.8546,30.8711,40000.0
2013-09-13 14:30:00,37.36,37.38,37.33,37.38,34200.0,30.8628,30.8794,30.8381,30.8794,34200.0
2013-09-13 14:40:00,37.38,37.41,37.37,37.39,43500.0,30.8794,30.9041,30.8711,30.8876,43500.0
2013-09-13 14:50:00,37.38,37.38,37.33,37.33,18700.0,30.8794,30.8794,30.8381,30.8381,18700.0
2013-09-13 15:00:00,37.33,37.34,37.3,37.3,28300.0,30.8381,30.8463,30.8133,30.8133,28300.0
2013-09-13 15:10:00,37.31,37.4,37.3,37.38,69600.0,30.8215,30.8959,30.8133,30.8794,69600.0
2013-09-13 15:20:00,37.38,37.43,37.37,37.4,55900.0,30.8794,30.9207,30.8711,30.8959,55900.0
2013-09-13 15:30:00,37.4,37.42,37.38,37.41,75900.0,30.8959,30.9124,30.8794,30.9041,75900.0
2013-09-13 15:40:00,37.41,37.42,37.34,37.39,108400.0,30.9041,30.9124,30.8463,30.8876,108400.0
2013-09-13 15:50:00,37.39,37.45,37.36,37.43,234300.0,30.8876,30.9372,30.8628,30.9207,234300.0
2013-09-16 09:30:00,37.9,37.96,37.67,37.67,156100.0,31.3089,31.3585,31.1189,31.1189,156100.0
2013-09-16 09:40:00,37.67,37.71,37.62,37.64,105400.0,31.1189,31.152,31.0776,31.0942,105400.0
2013-09-16 09:50:00,37.64,37.69,37.63,37.66,92000.0,31.0942,31.1355,31.0859,31.1107,92000.0
2013-09-16 10:00:00,37.66,37.73,37.62,37.73,134000.0,31.1107,31.1685,31.0776,31.1685,134000.0
2013-09-16 10:10:00,37.72,37.79,37.69,37.69,58200.0,31.1602,31.2181,31.1355,31.1355,58200.0
2013-09-16 10:20:00,37.68,37.71,37.66,37.69,44300.0,31.1272,31.152,31.1107,31.1355,44300.0
2013-09-16 10:30:00,37.69,37.72,37.66,37.67,61800.0,31.1355,31.1602,31.1107,31.1189,61800.0
2013-09-16 10:40:00,37.68,37.7,37.65,37.65,48300.0,31.1272,31.1437,31.1024,31.1024,48300.0
2013-09-16 10:50:00,37.65,37.66,37.57,37.59,82700.0,31.1024,31.1107,31.0363,31.0528,82700.0
2013-09-16 11:00:00,37.59,37.6,37.55,37.58,65000.0,31.0528,31.0611,31.0198,31.0446,65000.0
2013-09-16 11:10:00,37.58,37.64,37.58,37.64,79000.0,31.0446,31.0942,31.0446,31.0942,79000.0
2013-09-16 11:20:00,37.63,37.66,37.61,37.63,60100.0,31.0859,31.1107,31.0694,31.0859,60100.0
2013-09-16 11:30:00,37.63,37.66,37.61,37.65,46400.0,31.0859,31.1107,31.0694,31.1024,46400.0
2013-09-16 11:40:00,37.65,37.66,37.63,37.63,30400.0,31.1024,31.1107,31.0859,31.0859,30400.0
2013-09-16 11:50:00,37.64,37.65,37.6,37.61,38600.0,31.0942,31.1024,31.0611,31.0694,38600.0
2013-09-16 12:00:00,37.61,37.62,37.58,37.6,53800.0,31.0694,31.0776,31.0446,31.0611,53800.0
2013-09-16 12:10:00,37.61,37.62,37.58,37.59,34100.0,31.0694,31.0776,31.0446,31.0528,34100.0
2013-09-16 12:20:00,37.6,37.6,37.58,37.59,26600.0,31.0611,31.0611,31.0446,31.0528,26600.0
2013-09-16 12:30:00,37.6,37.62,37.58,37.61,31200.0,31.0611,31.0776,31.0446,31.0694,31200.0
2013-09-16 12:40:00,37.6,37.61,37.57,37.6,31100.0,31.0611,31.0694,31.0363,31.0611,31100.0
2013-09-16 12:50:00,37.59,37.6,37.54,37.54,21300.0,31.0528,31.0611,31.0115,31.0115,21300.0
2013-09-16 13:00:00,37.54,37.58,37.53,37.53,42400.0,31.0115,31.0446,31.0033,31.0033,42400.0
2013-09-16 13:10:00,37.53,37.54,37.48,37.48,32600.0,31.0033,31.0115,30.962,30.962,32600.0
2013-09-16 13:20:00,37.48,37.49,37.45,37.48,29800.0,30.962,30.9702,30.9372,30.962,29800.0
2013-09-16 13:30:00,37.47,37.5,37.47,37.5,30900.0,30.9537,30.9785,30.9537,30.9785,30900.0
2013-09-16 13:40:00,37.49,37.49,37.41,37.44,31300.0,30.9702,30.9702,30.9041,30.9289,31300.0
2013-09-16 13:50:00,37.44,37.45,37.42,37.45,19800.0,30.9289,30.9372,30.9124,30.9372,19800.0
2013-09-16 14:00:00,37.46,37.47,37.41,37.42,30200.0,30.9455,30.9537,30.9041,30.9124,30200.0
2013-09-16 14:10:00,37.41,37.42,37.38,37.39,60600.0,30.9041,30.9124,30.8794,30.8876,60600.0
2013-09-16 14:20:00,37.39,37.41,37.37,37.38,77600.0,30.8876,30.9041,30.8711,30.8794,77600.0
2013-09-16 14:30:00,37.38,37.39,37.31,37.33,58500.0,30.8794,30.8876,30.8215,30.8381,58500.0
2013-09-16 14:40:00,37.33,37.33,37.27,37.33,72200.0,30.8381,30.8381,30.7885,30.8381,72200.0
2013-09-16 14:50:00,37.33,37.34,37.29,37.3,51900.0,30.8381,30.8463,30.805,30.8133,51900.0
2013-09-16 15:00:00,37.3,37.37,37.27,37.37,76800.0,30.8133,30.8711,30.7885,30.8711,76800.0
2013-09-16 15:10:00,37.37,37.41,37.36,37.38,67100.0,30.8711,30.9041,30.8628,30.8794,67100.0
2013-09-16 15:20:00,37.39,37.45,37.39,37.41,55200.0,30.8876,30.9372,30.8876,30.9041,55200.0
2013-09-16 15:30:00,37.4,37.45,37.39,37.4,87700.0,30.8959,30.9372,30.8876,30.8959,87700.0
2013-09-16 15:40:00,37.41,37.41,37.34,37.35,109000.0,30.9041,30.9041,30.8463,30.8546,109000.0
2013-09-16 15:50:00,37.34,37.38,37.34,37.35,231300.0,30.8463,30.8794,30.8463,30.8546,231300.0
2013-09-17 09:30:00,37.46,37.51,37.41,37.41,86500.0,30.9455,30.9868,30.9041,30.9041,86500.0
2013-09-17 09:40:00,37.41,37.52,37.41,37.52,74900.0,30.9041,30.995,30.9041,30.995,74900.0
2013-09-17 09:50:00,37.52,37.59,37.52,37.52,38700.0,30.995,31.0528,30.995,30.995,38700.0
2013-09-17 10:00:00,37.52,37.55,37.47,37.53,44100.0,30.995,31.0198,30.9537,31.0033,44100.0
2013-09-17 10:10:00,37.54,37.54,37.47,37.52,39700.0,31.0115,31.0115,30.9537,30.995,39700.0
2013-09-17 10:20:00,37.52,37.55,37.48,37.49,34200.0,30.995,31.0198,30.962,30.9702,34200.0
2013-09-17 10:30:00,37.5,37.54,37.48,37.53,33900.0,30.9785,31.0115,30.962,31.0033,33900.0
2013-09-17 10:40:00,37.53,37.56,37.48,37.49,37300.0,31.0033,31.0281,30.962,30.9702,37300.0
2013-09-17 10:50:00,37.5,37.54,37.46,37.47,32500.0,30.9785,31.0115,30.9455,30.9537,32500.0
2013-09-17 11:00:00,37.46,37.5,37.44,37.5,17200.0,30.9455,30.9785,30.9289,30.9785,17200.0
2013-09-17 11:10:00,37.5,37.57,37.5,37.57,32200.0,30.9785,31.0363,30.9785,31.0363,32200.0
2013-09-17 11:20:00,37.57,37.61,37.53,37.61,48400.0,31.0363,31.0694,31.0033,31.0694,48400.0
2013-09-17 11:30:00,37.61,37.63,37.55,37.58,53100.0,31.0694,31.0859,31.0198,31.0446,53100.0
2013-09-17 11:40:00,37.58,37.59,37.55,37.57,15600.0,31.0446,31.0528,31.0198,31.0363,15600.0
2013-09-17 11:50:00,37.57,37.58,37.54,37.57,17000.0,31.0363,31.0446,31.0115,31.0363,17000.0
2013-09-17 12:00:00,37.57,37.62,37.56,37.57,47900.0,31.0363,31.0776,31.0281,31.0363,47900.0
2013-09-17 12:10:00,37.58,37.6,37.55,37.6,40300.0,31.0446,31.0611,31.0198,31.0611,40300.0
2013-09-17 12:20:00,37.6,37.61,37.57,37.6,13600.0,31.0611,31.0694,31.0363,31.0611,13600.0
2013-09-17 12:30:00,37.61,37.61,37.53,37.54,21400.0,31.0694,31.0694,31.0033,31.0115,21400.0
2013-09-17 12:40:00,37.54,37.58,37.54,37.56,18300.0,31.0115,31.0446,31.0115,31.0281,18300.0
2013-09-17 12:50:00,37.55,37.56,37.54,37.55,22900.0,31.0198,31.0281,31.0115,31.0198,22900.0
2013-09-17 13:00:00,37.55,37.58,37.54,37.55,15200.0,31.0198,31.0446,31.0115,31.0198,15200.0
2013-09-17 13:10:00,37.55,37.57,37.54,37.54,8800.0,31.0198,31.0363,31.0115,31.0115,8800.0
2013-09-17 13:20:00,37.55,37.56,37.53,37.55,16400.0,31.0198,31.0281,31.0033,31.0198,16400.0
2013-09-17 13:30:00,37.56,37.56,37.54,37.54,15300.0,31.0281,31.0281,31.0115,31.0115,15300.0
2013-09-17 13:40:00,37.54,37.57,37.54,37.55,20300.0,31.0115,31.0363,31.0115,31.0198,20300.0
2013-09-17 13:50:00,37.55,37.57,37.54,37.57,19500.0,31.0198,31.0363,31.0115,31.0363,19500.0
2013-09-17 14:00:00,37.56,37.58,37.55,37.56,22000.0,31.0281,31.0446,31.0198,31.0281,22000.0
2013-09-17 14:10:00,37.56,37.59,37.56,37.57,17000.0,31.0281,31.0528,31.0281,31.0363,17000.0
2013-09-17 14:20:00,37.57,37.6,37.56,37.6,36700.0,31.0363,31.0611,31.0281,31.0611,36700.0
2013-09-17 14:30:00,37.6,37.66,37.59,37.65,73800.0,31.0611,31.1107,31.0528,31.1024,73800.0
2013-09-17 14:40:00,37.65,37.66,37.63,37.66,35700.0,31.1024,31.1107,31.0859,31.1107,35700.0
2013-09-17 14:50:00,37.65,37.69,37.64,37.69,36300.0,31.1024,31.1355,31.0942,31.1355,36300.0
2013-09-17 15:00:00,37.69,37.71,37.68,37.69,35000.0,31.1355,31.152,31.1272,31.1355,35000.0
2013-09-17 15:10:00,37.68,37.7,37.68,37.69,30500.0,31.1272,31.1437,31.1272,31.1355,30500.0
2013-09-17 15:20:00,37.68,37.7,37.65,37.66,36400.0,31.1272,31.1437,31.1024,31.1107,36400.0
2013-09-17 15:30:00,37.65,37.66,37.59,37.59,30700.0,31.1024,31.1107,31.0528,31.0528,30700.0
2013-09-17 15:40:00,37.59,37.63,37.59,37.61,53800.0,31.0528,31.0859,31.0528,31.0694,53800.0
2013-09-17 15:50:00,37.6,37.63,37.59,37.62,106000.0,31.0611,31.0859,31.0528,31.0776,106000.0
2013-09-18 09:30:00,37.36,37.45,37.16,37.16,219000.0,30.8628,30.9372,30.6976,30.6976,219000.0
2013-09-18 09:40:00,37.16,37.17,37.02,37.09,144500.0,30.6976,30.7059,30.582,30.6398,144500.0
2013-09-18 09:50:00,37.09,37.1,36.9,36.99,198500.0,30.6398,30.6481,30.4828,30.5572,198500.0
2013-09-18 10:00:00,36.98,36.99,36.9,36.99,95200.0,30.5489,30.5572,30.4828,30.5572,95200.0
2013-09-18 10:10:00,37.0,37.06,36.96,36.97,55400.0,30.5655,30.615,30.5324,30.5407,55400.0
2013-09-18 10:20:00,36.96,36.97,36.83,36.9,59500.0,30.5324,30.5407,30.425,30.4828,59500.0
2013-09-18 10:30:00,36.9,37.05,36.89,37.04,118400.0,30.4828,30.6068,30.4746,30.5985,118400.0
2013-09-18 10:40:00,37.03,37.1,37.03,37.1,36600.0,30.5902,30.6481,30.5902,30.6481,36600.0
2013-09-18 10:50:00,37.1,37.15,37.1,37.12,119200.0,30.6481,30.6894,30.6481,30.6646,119200.0
2013-09-18 11:00:00,37.12,37.16,37.1,37.15,71000.0,30.6646,30.6976,30.6481,30.6894,71000.0
2013-09-18 11:10:00,37.15,37.16,37.15,37.15,42600.0,30.6894,30.6976,30.6894,30.6894,42600.0
2013-09-18 11:20:00,37.16,37.16,37.1,37.11,61900.0,30.6976,30.6976,30.6481,30.6563,61900.0
2013-09-18 11:30:00,37.12,37.14,37.1,37.14,40400.0,30.6646,30.6811,30.6481,30.6811,40400.0
2013-09-18 11:40:00,37.14,37.14,37.08,37.1,17500.0,30.6811,30.6811,30.6315,30.6481,17500.0
2013-09-18 11:50:00,37.11,37.16,37.11,37.14,19700.0,30.6563,30.6976,30.6563,30.6811,19700.0
2013-09-18 12:00:00,37.14,37.2,37.13,37.2,24600.0,30.6811,30.7307,30.6728,30.7307,24600.0
2013-09-18 12:10:00,37.19,37.26,37.19,37.2,52200.0,30.7224,30.7802,30.7224,30.7307,52200.0
2013-09-18 12:20:00,37.2,37.24,37.19,37.2,58500.0,30.7307,30.7637,30.7224,30.7307,58500.0
2013-09-18 12:30:00,37.19,37.23,37.19,37.21,16600.0,30.7224,30.7555,30.7224,30.7389,16600.0
2013-09-18 12:40:00,37.22,37.23,37.21,37.21,8800.0,30.7472,30.7555,30.7389,30.7389,8800.0
2013-09-18 12:50:00,37.21,37.22,37.21,37.22,10300.0,30.7389,30.7472,30.7389,30.7472,10300.0
2013-09-18 13:00:00,37.21,37.24,37.21,37.24,27000.0,30.7389,30.7637,30.7389,30.7637,27000.0
2013-09-18 13:10:00,37.25,37.29,37.25,37.28,40500.0,30.772,30.805,30.772,30.7968,40500.0
2013-09-18 13:20:00,37.28,37.34,37.26,37.34,26500.0,30.7968,30.8463,30.7802,30.8463,26500.0
2013-09-18 13:30:00,37.34,37.35,37.31,37.32,33700.0,30.8463,30.8546,30.8215,30.8298,33700.0
2013-09-18 13:40:00,37.32,37.32,37.26,37.27,83800.0,30.8298,30.8298,30.7802,30.7885,83800.0
2013-09-18 13:50:00,37.27,37.27,37.09,37.1,69300.0,30.7885,30.7885,30.6398,30.6481,69300.0
2013-09-18 14:00:00,37.12,37.54,37.11,37.5,161600.0,30.6646,31.0115,30.6563,30.9785,161600.0
2013-09-18 14:10:00,37.49,37.59,37.49,37.58,133500.0,30.9702,31.0528,30.9702,31.0446,133500.0
2013-09-18 14:20:00,37.58,37.64,37.57,37.58,117700.0,31.0446,31.0942,31.0363,31.0446,117700.0
2013-09-18 14:30:00,37.58,37.6,37.53,37.55,63700.0,31.0446,31.0611,31.0033,31.0198,63700.0
2013-09-18 14:40:00,37.56,37.63,37.56,37.62,60200.0,31.0281,31.0859,31.0281,31.0776,60200.0
2013-09-18 14:50:00,37.62,37.7,37.62,37.7,64800.0,31.0776,31.1437,31.0776,31.1437,64800.0
2013-09-18 15:00:00,37.7,37.72,37.66,37.68,48000.0,31.1437,31.1602,31.1107,31.1272,48000.0
2013-09-18 15:10:00,37.68,37.7,37.67,37.68,50300.0,31.1272,31.1437,31.1189,31.1272,50300.0
2013-09-18 15:20:00,37.68,37.7,37.66,37.68,114100.0,31.1272,31.1437,31.1107,31.1272,114100.0
2013-09-18 15:30:00,37.68,37.69,37.63,37.64,145500.0,31.1272,31.1355,31.0859,31.0942,145500.0
2013-09-18 15:40:00,37.64,37.67,37.58,37.59,107300.0,31.0942,31.1189,31.0446,31.0528,107300.0
2013-09-18 15:50:00,37.58,37.64,37.55,37.64,316800.0,31.0446,31.0942,31.0198,31.0942,316800.0
2013-09-19 09:30:00,37.57,37.64,37.52,37.52,237300.0,31.0363,31.0942,30.995,30.995,237300.0
2013-09-19 09:40:00,37.54,37.59,37.49,37.59,131600.0,31.0115,31.0528,30.9702,31.0528,131600.0
2013-09-19 09:50:00,37.59,37.65,37.54,37.65,95700.0,31.0528,31.1024,31.0115,31.1024,95700.0
2013-09-19 10:00:00,37.65,37.69,37.62,37.68,93800.0,31.1024,31.1355,31.0776,31.1272,93800.0
2013-09-19 10:10:00,37.68,37.73,37.67,37.69,70500.0,31.1272,31.1685,31.1189,31.1355,70500.0
2013-09-19 10:20:00,37.7,37.84,37.7,37.8,112700.0,31.1437,31.2594,31.1437,31.2263,112700.0
2013-09-19 10:30:00,37.81,37.82,37.73,37.76,48800.0,31.2346,31.2428,31.1685,31.1933,48800.0
2013-09-19 10:40:00,37.76,37.77,37.71,37.75,36200.0,31.1933,31.2015,31.152,31.185,36200.0
2013-09-19 10:50:00,37.74,37.75,37.69,37.72,26300.0,31.1768,31.185,31.1355,31.1602,26300.0
2013-09-19 11:00:00,37.72,37.79,37.71,37.78,44100.0,31.1602,31.2181,31.152,31.2098,44100.0
2013-09-19 11:10:00,37.78,37.81,37.74,37.8,50700.0,31.2098,31.2346,31.1768,31.2263,50700.0
2013-09-19 11:20:00,37.8,37.83,37.8,37.8,46000.0,31.2263,31.2511,31.2263,31.2263,46000.0
2013-09-19 11:30:00,37.81,37.83,37.74,37.75,51200.0,31.2346,31.2511,31.1768,31.185,51200.0
2013-09-19 11:40:00,37.74,37.78,37.74,37.75,27400.0,31.1768,31.2098,31.1768,31.185,27400.0
2013-09-19 11:50:00,37.74,37.78,37.71,37.72,44700.0,31.1768,31.2098,31.152,31.1602,44700.0
2013-09-19 12:00:00,37.73,37.78,37.72,37.76,87300.0,31.1685,31.2098,31.1602,31.1933,87300.0
2013-09-19 12:10:00,37.77,37.78,37.73,37.77,24000.0,31.2015,31.2098,31.1685,31.2015,24000.0
2013-09-19 12:20:00,37.76,37.79,37.75,37.77,22600.0,31.1933,31.2181,31.185,31.2015,22600.0
2013-09-19 12:30:00,37.77,37.77,37.73,37.75,51400.0,31.2015,31.2015,31.1685,31.185,51400.0
2013-09-19 12:40:00,37.76,37.77,37.74,37.77,20300.0,31.1933,31.2015,31.1768,31.2015,20300.0
2013-09-19 12:50:00,37.77,37.77,37.71,37.71,21400.0,31.2015,31.2015,31.152,31.152,21400.0
2013-09-19 13:00:00,37.72,37.74,37.67,37.68,25900.0,31.1602,31.1768,31.1189,31.1272,25900.0
2013-09-19 13:10:00,37.68,37.72,37.66,37.72,19700.0,31.1272,31.1602,31.1107,31.1602,19700.0
2013-09-19 13:20:00,37.72,37.72,37.67,37.67,17500.0,31.1602,31.1602,31.1189,31.1189,17500.0
2013-09-19 13:30:00,37.68,37.68,37.59,37.67,30700.0,31.1272,31.1272,31.0528,31.1189,30700.0
2013-09-19 13:40:00,37.68,37.69,37.65,37.67,26000.0,31.1272,31.1355,31.1024,31.1189,26000.0
2013-09-19 13:50:00,37.66,37.68,37.62,37.67,30400.0,31.1107,31.1272,31.0776,31.1189,30400.0
2013-09-19 14:00:00,37.67,37.69,37.65,37.69,28300.0,31.1189,31.1355,31.1024,31.1355,28300.0
2013-09-19 14:10:00,37.69,37.72,37.68,37.71,38600.0,31.1355,31.1602,31.1272,31.152,38600.0
2013-09-19 14:20:00,37.7,37.72,37.67,37.7,92100.0,31.1437,31.1602,31.1189,31.1437,92100.0
2013-09-19 14:30:00,37.69,37.7,37.67,37.7,40200.0,31.1355,31.1437,31.1189,31.1437,40200.0
2013-09-19 14:40:00,37.69,37.7,37.67,37.67,49100.0,31.1355,31.1437,31.1189,31.1189,49100.0
2013-09-19 14:50:00,37.66,37.68,37.65,37.68,32000.0,31.1107,31.1272,31.1024,31.1272,32000.0
2013-09-19 15:00:00,37.68,37.7,37.67,37.7,51500.0,31.1272,31.1437,31.1189,31.1437,51500.0
2013-09-19 15:10:00,37.7,37.71,37.66,37.7,78100.0,31.1437,31.152,31.1107,31.1437,78100.0
2013-09-19 15:20:00,37.7,37.75,37.69,37.74,49400.0,31.1437,31.185,31.1355,31.1768,49400.0
2013-09-19 15:30:00,37.73,37.76,37.69,37.76,75700.0,31.1685,31.1933,31.1355,31.1933,75700.0
2013-09-19 15:40:00,37.76,37.77,37.68,37.69,82500.0,31.1933,31.2015,31.1272,31.1355,82500.0
2013-09-19 15:50:00,37.69,37.71,37.68,37.7,212800.0,31.1355,31.152,31.1272,31.1437,212800.0
2013-09-20 09:30:00,37.56,37.6,37.41,37.45,567000.0,31.0281,31.0611,30.9041,30.9372,567000.0
2013-09-20 09:40:00,37.47,37.47,37.33,37.36,56100.0,30.9537,30.9537,30.8381,30.8628,56100.0
2013-09-20 09:50:00,37.37,37.44,37.37,37.44,42400.0,30.8711,30.9289,30.8711,30.9289,42400.0
2013-09-20 10:00:00,37.44,37.44,37.37,37.39,104400.0,30.9289,30.9289,30.8711,30.8876,104400.0
2013-09-20 10:10:00,37.39,37.42,37.32,37.41,63300.0,30.8876,30.9124,30.8298,30.9041,63300.0
2013-09-20 10:20:00,37.41,37.45,37.39,37.44,45900.0,30.9041,30.9372,30.8876,30.9289,45900.0
2013-09-20 10:30:00,37.44,37.46,37.42,37.44,42400.0,30.9289,30.9455,30.9124,30.9289,42400.0
2013-09-20 10:40:00,37.44,37.48,37.44,37.47,43000.0,30.9289,30.962,30.9289,30.9537,43000.0
2013-09-20 10:50:00,37.47,37.5,37.43,37.5,55400.0,30.9537,30.9785,30.9207,30.9785,55400.0
2013-09-20 11:00:00,37.51,37.52,37.45,37.48,70100.0,30.9868,30.995,30.9372,30.962,70100.0
2013-09-20 11:10:00,37.47,37.48,37.42,37.44,41500.0,30.9537,30.962,30.9124,30.9289,41500.0
2013-09-20 11:20:00,37.43,37.44,37.35,37.37,27300.0,30.9207,30.9289,30.8546,30.8711,27300.0
2013-09-20 11:30:00,37.37,37.41,37.33,37.33,57100.0,30.8711,30.9041,30.8381,30.8381,57100.0
2013-09-20 11:40:00,37.34,37.34,37.27,37.31,54900.0,30.8463,30.8463,30.7885,30.8215,54900.0
2013-09-20 11:50:00,37.31,37.37,37.3,37.33,32100.0,30.8215,30.8711,30.8133,30.8381,32100.0
2013-09-20 12:00:00,37.33,37.35,37.28,37.33,27800.0,30.8381,30.8546,30.7968,30.8381,27800.0
2013-09-20 12:10:00,37.33,37.34,37.29,37.29,32600.0,30.8381,30.8463,30.805,30.805,32600.0
2013-09-20 12:20:00,37.29,37.3,37.23,37.23,65600.0,30.805,30.8133,30.7555,30.7555,65600.0
2013-09-20 12:30:00,37.23,37.27,37.22,37.25,33700.0,30.7555,30.7885,30.7472,30.772,33700.0
2013-09-20 12:40:00,37.25,37.28,37.24,37.27,59100.0,30.772,30.7968,30.7637,30.7885,59100.0
2013-09-20 12:50:00,37.27,37.3,37.26,37.27,24600.0,30.7885,30.8133,30.7802,30.7885,24600.0
2013-09-20 13:00:00,37.27,37.28,37.21,37.21,49100.0,30.7885,30.7968,30.7389,30.7389,49100.0
2013-09-20 13:10:00,37.22,37.23,37.17,37.2,40300.0,30.7472,30.7555,30.7059,30.7307,40300.0
2013-09-20 13:20:00,37.21,37.25,37.19,37.23,35800.0,30.7389,30.772,30.7224,30.7555,35800.0
2013-09-20 13:30:00,37.24,37.25,37.21,37.22,10500.0,30.7637,30.772,30.7389,30.7472,10500.0
2013-09-20 13:40:00,37.22,37.22,37.15,37.21,48100.0,30.7472,30.7472,30.6894,30.7389,48100.0
2013-09-20 13:50:00,37.21,37.24,37.15,37.16,31500.0,30.7389,30.7637,30.6894,30.6976,31500.0
2013-09-20 14:00:00,37.15,37.16,37.08,37.12,43700.0,30.6894,30.6976,30.6315,30.6646,43700.0
2013-09-20 14:10:00,37.12,37.22,37.12,37.16,57600.0,30.6646,30.7472,30.6646,30.6976,57600.0
2013-09-20 14:20:00,37.16,37.21,37.15,37.17,35300.0,30.6976,30.7389,30.6894,30.7059,35300.0
2013-09-20 14:30:00,37.18,37.19,37.13,37.13,41900.0,30.7141,30.7224,30.6728,30.6728,41900.0
2013-09-20 14:40:00,37.13,37.19,37.12,37.18,48500.0,30.6728,30.7224,30.6646,30.7141,48500.0
2013-09-20 14:50:00,37.18,37.2,37.15,37.15,36100.0,30.7141,30.7307,30.6894,30.6894,36100.0
2013-09-20 15:00:00,37.16,37.19,37.15,37.18,45300.0,30.6976,30.7224,30.6894,30.7141,45300.0
2013-09-20 15:10:00,37.17,37.22,37.14,37.19,50800.0,30.7059,30.7472,30.6811,30.7224,50800.0
2013-09-20 15:20:00,37.18,37.2,37.12,37.13,41000.0,30.7141,30.7307,30.6646,30.6728,41000.0
2013-09-20 15:30:00,37.12,37.14,37.05,37.09,103400.0,30.6646,30.6811,30.6068,30.6398,103400.0
2013-09-20 15:40:00,37.09,37.17,37.09,37.14,245800.0,30.6398,30.7059,30.6398,30.6811,245800.0
2013-09-20 15:50:00,37.14,37.2,37.08,37.09,299100.0,30.6811,30.7307,30.6315,30.6398,299100.0
2013-09-23 09:30:00,37.34,37.36,37.26,37.36,210200.0,30.8463,30.8628,30.7802,30.8628,210200.0
2013-09-23 09:40:00,37.36,37.4,37.3,37.35,121500.0,30.8628,30.8959,30.8133,30.8546,121500.0
2013-09-23 09:50:00,37.34,37.42,37.34,37.38,180900.0,30.8463,30.9124,30.8463,30.8794,180900.0
2013-09-23 10:00:00,37.39,37.41,37.28,37.29,54600.0,30.8876,30.9041,30.7968,30.805,54600.0
2013-09-23 10:10:00,37.28,37.3,37.2,37.25,55000.0,30.7968,30.8133,30.7307,30.772,55000.0
2013-09-23 10:20:00,37.25,37.3,37.24,37.28,128700.0,30.772,30.8133,30.7637,30.7968,128700.0
2013-09-23 10:30:00,37.27,37.3,37.25,37.26,91600.0,30.7885,30.8133,30.772,30.7802,91600.0
2013-09-23 10:40:00,37.26,37.28,37.23,37.28,71900.0,30.7802,30.7968,30.7555,30.7968,71900.0
2013-09-23 10:50:00,37.28,37.29,37.15,37.16,141600.0,30.7968,30.805,30.6894,30.6976,141600.0
2013-09-23 11:00:00,37.16,37.21,37.14,37.2,68500.0,30.6976,30.7389,30.6811,30.7307,68500.0
2013-09-23 11:10:00,37.19,37.2,37.18,37.2,65400.0,30.7224,30.7307,30.7141,30.7307,65400.0
2013-09-23 11:20:00,37.2,37.2,37.12,37.12,67000.0,30.7307,30.7307,30.6646,30.6646,67000.0
2013-09-23 11:30:00,37.12,37.13,37.09,37.11,72600.0,30.6646,30.6728,30.6398,30.6563,72600.0
2013-09-23 11:40:00,37.11,37.14,37.11,37.12,23900.0,30.6563,30.6811,30.6563,30.6646,23900.0
2013-09-23 11:50:00,37.12,37.12,37.07,37.08,37900.0,30.6646,30.6646,30.6233,30.6315,37900.0
2013-09-23 12:00:00,37.08,37.1,37.05,37.1,58300.0,30.6315,30.6481,30.6068,30.6481,58300.0
2013-09-23 12:10:00,37.09,37.12,37.09,37.12,34000.0,30.6398,30.6646,30.6398,30.6646,34000.0
2013-09-23 12:20:00,37.12,37.13,37.1,37.12,38400.0,30.6646,30.6728,30.6481,30.6646,38400.0
2013-09-23 12:30:00,37.12,37.13,37.1,37.11,28000.0,30.6646,30.6728,30.6481,30.6563,28000.0
2013-09-23 12:40:00,37.12,37.13,37.08,37.08,32600.0,30.6646,30.6728,30.6315,30.6315,32600.0
2013-09-23 12:50:00,37.09,37.11,37.08,37.11,15800.0,30.6398,30.6563,30.6315,30.6563,15800.0
2013-09-23 13:00:00,37.11,37.14,37.1,37.14,53600.0,30.6563,30.6811,30.6481,30.6811,53600.0
2013-09-23 13:10:00,37.13,37.17,37.13,37.17,64600.0,30.6728,30.7059,30.6728,30.7059,64600.0
2013-09-23 13:20:00,37.17,37.32,37.16,37.29,90800.0,30.7059,30.8298,30.6976,30.805,90800.0
2013-09-23 13:30:00,37.3,37.36,37.27,37.36,117600.0,30.8133,30.8628,30.7885,30.8628,117600.0
2013-09-23 13:40:00,37.35,37.45,37.34,37.45,66100.0,30.8546,30.9372,30.8463,30.9372,66100.0
2013-09-23 13:50:00,37.45,37.65,37.45,37.64,123500.0,30.9372,31.1024,30.9372,31.0942,123500.0
2013-09-23 14:00:00,37.63,37.63,37.45,37.46,102700.0,31.0859,31.0859,30.9372,30.9455,102700.0
2013-09-23 14:10:00,37.45,37.58,37.45,37.57,113500.0,30.9372,31.0446,30.9372,31.0363,113500.0
2013-09-23 14:20:00,37.57,37.57,37.48,37.49,103700.0,31.0363,31.0363,30.962,30.9702,103700.0
2013-09-23 14:30:00,37.49,37.51,37.4,37.4,91900.0,30.9702,30.9868,30.8959,30.8959,91900.0
2013-09-23 14:40:00,37.39,37.4,37.34,37.37,99300.0,30.8876,30.8959,30.8463,30.8711,99300.0
2013-09-23 14:50:00,37.37,37.43,37.36,37.41,66700.0,30.8711,30.9207,30.8628,30.9041,66700.0
2013-09-23 15:00:00,37.41,37.44,37.38,37.43,75000.0,30.9041,30.9289,30.8794,30.9207,75000.0
2013-09-23 15:10:00,37.44,37.45,37.4,37.43,71600.0,30.9289,30.9372,30.8959,30.9207,71600.0
2013-09-23 15:20:00,37.42,37.44,37.32,37.33,125100.0,30.9124,30.9289,30.8298,30.8381,125100.0
2013-09-23 15:30:00,37.33,37.38,37.31,37.37,138500.0,30.8381,30.8794,30.8215,30.8711,138500.0
2013-09-23 15:40:00,37.37,37.41,37.36,37.38,179100.0,30.8711,30.9041,30.8628,30.8794,179100.0
2013-09-23 15:50:00,37.38,37.42,37.31,37.41,400000.0,30.8794,30.9124,30.8215,30.9041,400000.0
2013-09-24 09:30:00,35.66,35.67,34.75,34.75,1842200.0,29.4585,29.4667,28.7067,28.7067,1842200.0
2013-09-24 09:40:00,34.75,35.05,34.43,34.94,1833600.0,28.7067,28.9546,28.4424,28.8637,1833600.0
2013-09-24 09:50:00,34.94,35.14,34.79,35.06,1162400.0,28.8637,29.0289,28.7398,28.9628,1162400.0
2013-09-24 10:00:00,35.08,35.1,34.48,34.61,1338500.0,28.9794,28.9959,28.4837,28.5911,1338500.0
2013-09-24 10:10:00,34.61,34.89,34.57,34.87,1047700.0,28.5911,28.8224,28.558,28.8059,1047700.0
2013-09-24 10:20:00,34.88,34.95,34.75,34.87,1232200.0,28.8141,28.872,28.7067,28.8059,1232200.0
2013-09-24 10:30:00,34.88,35.08,34.86,35.05,874400.0,28.8141,28.9794,28.7976,28.9546,874400.0
2013-09-24 10:40:00,35.05,35.24,34.92,34.94,541200.0,28.9546,29.1115,28.8472,28.8637,541200.0
2013-09-24 10:50:00,34.93,35.03,34.88,34.9,645200.0,28.8554,28.938,28.8141,28.8307,645200.0
2013-09-24 11:00:00,34.9,34.98,34.87,34.89,421000.0,28.8307,28.8967,28.8059,28.8224,421000.0
2013-09-24 11:10:00,34.89,35.0,34.89,34.99,619300.0,28.8224,28.9133,28.8224,28.905,619300.0
2013-09-24 11:20:00,34.99,35.11,34.91,34.97,690500.0,28.905,29.0041,28.8389,28.8885,690500.0
2013-09-24 11:30:00,34.96,35.01,34.9,34.97,435200.0,28.8802,28.9215,28.8307,28.8885,435200.0
2013-09-24 11:40:00,34.97,35.04,34.96,34.99,1033100.0,28.8885,28.9463,28.8802,28.905,1033100.0
2013-09-24 11:50:00,34.98,35.04,34.92,34.97,620400.0,28.8967,28.9463,28.8472,28.8885,620400.0
2013-09-24 12:00:00,34.97,35.0,34.96,34.99,328500.0,28.8885,28.9133,28.8802,28.905,328500.0
2013-09-24 12:10:00,34.99,34.99,34.75,34.81,420600.0,28.905,28.905,28.7067,28.7563,420600.0
2013-09-24 12:20:00,34.82,34.87,34.79,34.84,237600.0,28.7646,28.8059,28.7398,28.7811,237600.0
2013-09-24 12:30:00,34.85,34.91,34.84,34.89,249000.0,28.7894,28.8389,28.7811,28.8224,249000.0
2013-09-24 12:40:00,34.89,34.9,34.86,34.88,152800.0,28.8224,28.8307,28.7976,28.8141,152800.0
2013-09-24 12:50:00,34.88,34.88,34.72,34.84,274000.0,28.8141,28.8141,28.682,28.7811,274000.0
2013-09-24 13:00:00,34.84,34.85,34.72,34.73,557700.0,28.7811,28.7894,28.682,28.6902,557700.0
2013-09-24 13:10:00,34.73,34.76,34.64,34.67,261500.0,28.6902,28.715,28.6159,28.6407,261500.0
2013-09-24 13:20:00,34.66,34.67,34.43,34.46,617200.0,28.6324,28.6407,28.4424,28.4672,617200.0
2013-09-24 13:30:00,34.46,34.68,34.45,34.65,292000.0,28.4672,28.6489,28.4589,28.6241,292000.0
2013-09-24 13:40:00,34.65,34.72,34.62,34.65,181000.0,28.6241,28.682,28.5993,28.6241,181000.0
2013-09-24 13:50:00,34.66,34.76,34.63,34.73,210400.0,28.6324,28.715,28.6076,28.6902,210400.0
2013-09-24 14:00:00,34.73,34.76,34.66,34.71,528600.0,28.6902,28.715,28.6324,28.6737,528600.0
2013-09-24 14:10:00,34.7,34.72,34.7,34.72,130800.0,28.6654,28.682,28.6654,28.682,130800.0
2013-09-24 14:20:00,34.72,34.85,34.68,34.72,355200.0,28.682,28.7894,28.6489,28.682,355200.0
2013-09-24 14:30:00,34.72,34.78,34.7,34.75,165200.0,28.682,28.7315,28.6654,28.7067,165200.0
2013-09-24 14:40:00,34.75,34.75,34.69,34.73,660400.0,28.7067,28.7067,28.6572,28.6902,660400.0
2013-09-24 14:50:00,34.73,34.74,34.58,34.68,414900.0,28.6902,28.6985,28.5663,28.6489,414900.0
2013-09-24 15:00:00,34.68,34.69,34.46,34.47,373700.0,28.6489,28.6572,28.4672,28.4754,373700.0
2013-09-24 15:10:00,34.47,34.55,34.34,34.36,649600.0,28.4754,28.5415,28.368,28.3846,649600.0
2013-09-24 15:20:00,34.36,34.45,34.27,34.43,574300.0,28.3846,28.4589,28.3102,28.4424,574300.0
2013-09-24 15:30:00,34.43,34.49,34.37,34.46,690600.0,28.4424,28.492,28.3928,28.4672,690600.0
2013-09-24 15:40:00,34.45,34.51,34.38,34.39,880500.0,28.4589,28.5085,28.4011,28.4093,880500.0
2013-09-24 15:50:00,34.39,34.54,34.38,34.54,1723800.0,28.4093,28.5333,28.4011,28.5333,1723800.0
2013-09-25 09:30:00,33.29,33.3,32.89,33.01,1973600.0,27.5006,27.5089,27.1702,27.2693,1973600.0
2013-09-25 09:40:00,33.0,33.24,33.0,33.14,1789600.0,27.2611,27.4593,27.2611,27.3767,1789600.0
2013-09-25 09:50:00,33.14,33.15,32.96,33.04,619000.0,27.3767,27.385,27.228,27.2941,619000.0
2013-09-25 10:00:00,33.05,33.09,33.0,33.03,534700.0,27.3024,27.3354,27.2611,27.2859,534700.0
2013-09-25 10:10:00,33.03,33.04,32.75,32.78,842500.0,27.2859,27.2941,27.0546,27.0793,842500.0
2013-09-25 10:20:00,32.78,33.04,32.73,33.04,648500.0,27.0793,27.2941,27.038,27.2941,648500.0
2013-09-25 10:30:00,33.04,33.1,32.92,32.93,530900.0,27.2941,27.3437,27.195,27.2033,530900.0
2013-09-25 10:40:00,32.92,32.93,32.77,32.77,299500.0,27.195,27.2033,27.0711,27.0711,299500.0
2013-09-25 10:50:00,32.77,32.86,32.75,32.78,366600.0,27.0711,27.1454,27.0546,27.0793,366600.0
2013-09-25 11:00:00,32.78,32.91,32.78,32.88,1100200.0,27.0793,27.1867,27.0793,27.1619,1100200.0
2013-09-25 11:10:00,32.88,33.01,32.86,32.89,1150200.0,27.1619,27.2693,27.1454,27.1702,1150200.0
2013-09-25 11:20:00,32.89,33.01,32.85,33.01,448800.0,27.1702,27.2693,27.1372,27.2693,448800.0
2013-09-25 11:30:00,33.0,33.07,32.95,33.01,898600.0,27.2611,27.3189,27.2198,27.2693,898600.0
2013-09-25 11:40:00,33.0,33.17,32.98,33.13,626200.0,27.2611,27.4015,27.2446,27.3685,626200.0
2013-09-25 11:50:00,33.12,33.13,32.93,32.98,372600.0,27.3602,27.3685,27.2033,27.2446,372600.0
2013-09-25 12:00:00,32.98,33.04,32.95,33.0,379500.0,27.2446,27.2941,27.2198,27.2611,379500.0
2013-09-25 12:10:00,33.0,33.07,32.99,33.0,376700.0,27.2611,27.3189,27.2528,27.2611,376700.0
2013-09-25 12:20:00,33.0,33.06,32.99,33.05,272200.0,27.2611,27.3106,27.2528,27.3024,272200.0
2013-09-25 12:30:00,33.05,33.05,32.82,32.84,297700.0,27.3024,27.3024,27.1124,27.1289,297700.0
2013-09-25 12:40:00,32.84,32.85,32.79,32.83,300700.0,27.1289,27.1372,27.0876,27.1206,300700.0
2013-09-25 12:50:00,32.83,32.83,32.69,32.73,254200.0,27.1206,27.1206,27.005,27.038,254200.0
2013-09-25 13:00:00,32.74,32.82,32.7,32.81,369900.0,27.0463,27.1124,27.0132,27.1041,369900.0
2013-09-25 13:10:00,32.81,32.85,32.72,32.73,468300.0,27.1041,27.1372,27.0298,27.038,468300.0
2013-09-25 13:20:00,32.73,32.75,32.7,32.7,239700.0,27.038,27.0546,27.0132,27.0132,239700.0
2013-09-25 13:30:00,32.7,32.8,32.64,32.79,273100.0,27.0132,27.0959,26.9637,27.0876,273100.0
2013-09-25 13:40:00,32.8,32.82,32.7,32.71,245100.0,27.0959,27.1124,27.0132,27.0215,245100.0
2013-09-25 13:50:00,32.7,32.75,32.65,32.72,196300.0,27.0132,27.0546,26.9719,27.0298,196300.0
2013-09-25 14:00:00,32.72,32.77,32.61,32.65,267400.0,27.0298,27.0711,26.9389,26.9719,267400.0
2013-09-25 14:10:00,32.66,32.7,32.61,32.68,423400.0,26.9802,27.0132,26.9389,26.9967,423400.0
2013-09-25 14:20:00,32.68,32.74,32.66,32.73,268000.0,26.9967,27.0463,26.9802,27.038,268000.0
2013-09-25 14:30:00,32.74,32.77,32.69,32.77,363400.0,27.0463,27.0711,27.005,27.0711,363400.0
2013-09-25 14:40:00,32.77,32.77,32.68,32.7,211500.0,27.0711,27.0711,26.9967,27.0132,211500.0
2013-09-25 14:50:00,32.7,32.79,32.7,32.76,299800.0,27.0132,27.0876,27.0132,27.0628,299800.0
2013-09-25 15:00:00,32.77,32.85,32.77,32.83,574300.0,27.0711,27.1372,27.0711,27.1206,574300.0
2013-09-25 15:10:00,32.83,32.86,32.8,32.8,278500.0,27.1206,27.1454,27.0959,27.0959,278500.0
2013-09-25 15:20:00,32.81,32.81,32.7,32.7,339500.0,27.1041,27.1041,27.0132,27.0132,339500.0
2013-09-25 15:30:00,32.69,32.71,32.66,32.67,623300.0,27.005,27.0215,26.9802,26.9885,623300.0
2013-09-25 15:40:00,32.66,32.74,32.65,32.72,589200.0,26.9802,27.0463,26.9719,27.0298,589200.0
2013-09-25 15:50:00,32.72,32.76,32.65,32.7,1329600.0,27.0298,27.0628,26.9719,27.0132,1329600.0
2013-09-26 09:30:00,32.67,32.79,32.63,32.73,307000.0,26.9885,27.0876,26.9554,27.038,307000.0
2013-09-26 09:40:00,32.73,32.74,32.68,32.71,172400.0,27.038,27.0463,26.9967,27.0215,172400.0
2013-09-26 09:50:00,32.71,32.75,32.7,32.71,197500.0,27.0215,27.0546,27.0132,27.0215,197500.0
2013-09-26 10:00:00,32.71,32.78,32.71,32.73,212600.0,27.0215,27.0793,27.0215,27.038,212600.0
2013-09-26 10:10:00,32.74,32.74,32.71,32.72,281400.0,27.0463,27.0463,27.0215,27.0298,281400.0
2013-09-26 10:20:00,32.71,32.72,32.66,32.66,282000.0,27.0215,27.0298,26.9802,26.9802,282000.0
2013-09-26 10:30:00,32.67,32.67,32.62,32.64,154700.0,26.9885,26.9885,26.9472,26.9637,154700.0
2013-09-26 10:40:00,32.64,32.66,32.56,32.6,160200.0,26.9637,26.9802,26.8976,26.9306,160200.0
2013-09-26 10:50:00,32.6,32.6,32.51,32.52,164200.0,26.9306,26.9306,26.8563,26.8646,164200.0
2013-09-26 11:00:00,32.52,32.58,32.5,32.57,344100.0,26.8646,26.9141,26.848,26.9059,344100.0
2013-09-26 11:10:00,32.57,32.62,32.54,32.6,186700.0,26.9059,26.9472,26.8811,26.9306,186700.0
2013-09-26 11:20:00,32.6,32.66,32.6,32.65,241700.0,26.9306,26.9802,26.9306,26.9719,241700.0
2013-09-26 11:30:00,32.65,32.72,32.63,32.71,237300.0,26.9719,27.0298,26.9554,27.0215,237300.0
2013-09-26 11:40:00,32.71,32.71,32.67,32.7,136200.0,27.0215,27.0215,26.9885,27.0132,136200.0
2013-09-26 11:50:00,32.71,32.74,32.69,32.72,95500.0,27.0215,27.0463,27.005,27.0298,95500.0
2013-09-26 12:00:00,32.72,32.73,32.7,32.71,92300.0,27.0298,27.038,27.0132,27.0215,92300.0
2013-09-26 12:10:00,32.72,32.75,32.7,32.72,253200.0,27.0298,27.0546,27.0132,27.0298,253200.0
2013-09-26 12:20:00,32.73,32.78,32.73,32.75,92100.0,27.038,27.0793,27.038,27.0546,92100.0
2013-09-26 12:30:00,32.74,32.78,32.73,32.77,274500.0,27.0463,27.0793,27.038,27.0711,274500.0
2013-09-26 12:40:00,32.78,32.83,32.77,32.83,54900.0,27.0793,27.1206,27.0711,27.1206,54900.0
2013-09-26 12:50:00,32.83,32.88,32.82,32.88,163800.0,27.1206,27.1619,27.1124,27.1619,163800.0
2013-09-26 13:00:00,32.88,32.89,32.83,32.87,114900.0,27.1619,27.1702,27.1206,27.1537,114900.0
2013-09-26 13:10:00,32.88,32.93,32.87,32.92,614400.0,27.1619,27.2033,27.1537,27.195,614400.0
2013-09-26 13:20:00,32.93,33.01,32.92,32.98,143500.0,27.2033,27.2693,27.195,27.2446,143500.0
2013-09-26 13:30:00,32.97,33.0,32.93,32.93,241300.0,27.2363,27.2611,27.2033,27.2033,241300.0
2013-09-26 13:40:00,32.93,32.94,32.89,32.93,118600.0,27.2033,27.2115,27.1702,27.2033,118600.0
2013-09-26 13:50:00,32.93,32.94,32.91,32.91,51700.0,27.2033,27.2115,27.1867,27.1867,51700.0
2013-09-26 14:00:00,32.91,32.92,32.85,32.88,116100.0,27.1867,27.195,27.1372,27.1619,116100.0
2013-09-26 14:10:00,32.88,32.9,32.85,32.87,102000.0,27.1619,27.1785,27.1372,27.1537,102000.0
2013-09-26 14:20:00,32.87,32.87,32.82,32.87,273500.0,27.1537,27.1537,27.1124,27.1537,273500.0
2013-09-26 14:30:00,32.87,32.92,32.84,32.91,319000.0,27.1537,27.195,27.1289,27.1867,319000.0
2013-09-26 14:40:00,32.91,32.92,32.88,32.89,239300.0,27.1867,27.195,27.1619,27.1702,239300.0
2013-09-26 14:50:00,32.88,32.9,32.86,32.88,146500.0,27.1619,27.1785,27.1454,27.1619,146500.0
2013-09-26 15:00:00,32.88,32.89,32.83,32.87,180200.0,27.1619,27.1702,27.1206,27.1537,180200.0
2013-09-26 15:10:00,32.86,32.87,32.84,32.84,148500.0,27.1454,27.1537,27.1289,27.1289,148500.0
2013-09-26 15:20:00,32.83,32.84,32.78,32.81,240000.0,27.1206,27.1289,27.0793,27.1041,240000.0
2013-09-26 15:30:00,32.81,32.86,32.8,32.83,174000.0,27.1041,27.1454,27.0959,27.1206,174000.0
2013-09-26 15:40:00,32.83,32.88,32.82,32.88,428800.0,27.1206,27.1619,27.1124,27.1619,428800.0
2013-09-26 15:50:00,32.88,32.96,32.85,32.95,1036000.0,27.1619,27.228,27.1372,27.2198,1036000.0
2013-09-27 09:30:00,32.87,33.02,32.81,32.98,296200.0,27.1537,27.2776,27.1041,27.2446,296200.0
2013-09-27 09:40:00,32.99,33.1,32.96,33.05,251600.0,27.2528,27.3437,27.228,27.3024,251600.0
2013-09-27 09:50:00,33.04,33.04,32.94,32.99,222200.0,27.2941,27.2941,27.2115,27.2528,222200.0
2013-09-27 10:00:00,32.98,32.98,32.91,32.93,161800.0,27.2446,27.2446,27.1867,27.2033,161800.0
2013-09-27 10:10:00,32.92,33.0,32.91,32.93,138800.0,27.195,27.2611,27.1867,27.2033,138800.0
2013-09-27 10:20:00,32.92,32.99,32.9,32.91,108500.0,27.195,27.2528,27.1785,27.1867,108500.0
2013-09-27 10:30:00,32.92,32.95,32.89,32.9,233400.0,27.195,27.2198,27.1702,27.1785,233400.0
2013-09-27 10:40:00,32.9,32.95,32.89,32.94,151600.0,27.1785,27.2198,27.1702,27.2115,151600.0
2013-09-27 10:50:00,32.93,32.95,32.88,32.94,94300.0,27.2033,27.2198,27.1619,27.2115,94300.0
2013-09-27 11:00:00,32.95,32.97,32.9,32.93,144900.0,27.2198,27.2363,27.1785,27.2033,144900.0
2013-09-27 11:10:00,32.93,32.95,32.9,32.95,419100.0,27.2033,27.2198,27.1785,27.2198,419100.0
2013-09-27 11:20:00,32.95,32.95,32.91,32.95,226700.0,27.2198,27.2198,27.1867,27.2198,226700.0
2013-09-27 11:30:00,32.95,32.95,32.87,32.87,178700.0,27.2198,27.2198,27.1537,27.1537,178700.0
2013-09-27 11:40:00,32.87,32.91,32.82,32.83,204300.0,27.1537,27.1867,27.1124,27.1206,204300.0
2013-09-27 11:50:00,32.83,32.83,32.79,32.8,109700.0,27.1206,27.1206,27.0876,27.0959,109700.0
2013-09-27 12:00:00,32.8,32.85,32.8,32.83,123300.0,27.0959,27.1372,27.0959,27.1206,123300.0
2013-09-27 12:10:00,32.83,32.86,32.81,32.85,190400.0,27.1206,27.1454,27.1041,27.1372,190400.0
2013-09-27 12:20:00,32.84,32.89,32.82,32.87,199600.0,27.1289,27.1702,27.1124,27.1537,199600.0
2013-09-27 12:30:00,32.88,32.92,32.85,32.86,73300.0,27.1619,27.195,27.1372,27.1454,73300.0
2013-09-27 12:40:00,32.86,32.88,32.84,32.87,69000.0,27.1454,27.1619,27.1289,27.1537,69000.0
2013-09-27 12:50:00,32.87,32.89,32.85,32.86,53400.0,27.1537,27.1702,27.1372,27.1454,53400.0
2013-09-27 13:00:00,32.87,32.87,32.82,32.83,119000.0,27.1537,27.1537,27.1124,27.1206,119000.0
2013-09-27 13:10:00,32.83,32.84,32.78,32.79,130000.0,27.1206,27.1289,27.0793,27.0876,130000.0
2013-09-27 13:20:00,32.79,32.79,32.74,32.76,129600.0,27.0876,27.0876,27.0463,27.0628,129600.0
2013-09-27 13:30:00,32.76,32.8,32.74,32.75,56600.0,27.0628,27.0959,27.0463,27.0546,56600.0
2013-09-27 13:40:00,32.75,32.81,32.75,32.81,38000.0,27.0546,27.1041,27.0546,27.1041,38000.0
2013-09-27 13:50:00,32.81,32.81,32.78,32.79,43400.0,27.1041,27.1041,27.0793,27.0876,43400.0
2013-09-27 14:00:00,32.8,32.8,32.77,32.77,66500.0,27.0959,27.0959,27.0711,27.0711,66500.0
2013-09-27 14:10:00,32.77,32.78,32.75,32.77,60400.0,27.0711,27.0793,27.0546,27.0711,60400.0
2013-09-27 14:20:00,32.77,32.85,32.76,32.85,43300.0,27.0711,27.1372,27.0628,27.1372,43300.0
2013-09-27 14:30:00,32.85,32.85,32.81,32.85,77600.0,27.1372,27.1372,27.1041,27.1372,77600.0
2013-09-27 14:40:00,32.84,32.88,32.84,32.87,41500.0,27.1289,27.1619,27.1289,27.1537,41500.0
2013-09-27 14:50:00,32.87,32.89,32.85,32.86,66600.0,27.1537,27.1702,27.1372,27.1454,66600.0
2013-09-27 15:00:00,32.86,32.86,32.84,32.85,73900.0,27.1454,27.1454,27.1289,27.1372,73900.0
2013-09-27 15:10:00,32.85,32.85,32.81,32.82,68700.0,27.1372,27.1372,27.1041,27.1124,68700.0
2013-09-27 15:20:00,32.82,32.87,32.81,32.86,90800.0,27.1124,27.1537,27.1041,27.1454,90800.0
2013-09-27 15:30:00,32.85,32.93,32.85,32.93,106100.0,27.1372,27.2033,27.1372,27.2033,106100.0
2013-09-27 15:40:00,32.93,32.93,32.85,32.88,209100.0,27.2033,27.2033,27.1372,27.1619,209100.0
2013-09-27 15:50:00,32.88,32.95,32.87,32.88,366500.0,27.1619,27.2198,27.1537,27.1619,366500.0
2013-09-30 09:30:00,32.77,32.8,32.53,32.8,177900.0,27.0711,27.0959,26.8728,27.0959,177900.0
2013-09-30 09:40:00,32.81,32.83,32.79,32.8,157100.0,27.1041,27.1206,27.0876,27.0959,157100.0
2013-09-30 09:50:00,32.79,32.79,32.64,32.67,160300.0,27.0876,27.0876,26.9637,26.9885,160300.0
2013-09-30 10:00:00,32.67,32.73,32.62,32.72,153800.0,26.9885,27.038,26.9472,27.0298,153800.0
2013-09-30 10:10:00,32.72,32.8,32.72,32.8,130200.0,27.0298,27.0959,27.0298,27.0959,130200.0
2013-09-30 10:20:00,32.8,32.85,32.76,32.84,85000.0,27.0959,27.1372,27.0628,27.1289,85000.0
2013-09-30 10:30:00,32.84,32.84,32.68,32.69,150300.0,27.1289,27.1289,26.9967,27.005,150300.0
2013-09-30 10:40:00,32.69,32.7,32.64,32.67,208500.0,27.005,27.0132,26.9637,26.9885,208500.0
2013-09-30 10:50:00,32.68,32.72,32.67,32.72,76600.0,26.9967,27.0298,26.9885,27.0298,76600.0
2013-09-30 11:00:00,32.71,32.73,32.67,32.68,89000.0,27.0215,27.038,26.9885,26.9967,89000.0
2013-09-30 11:10:00,32.68,32.7,32.64,32.64,90200.0,26.9967,27.0132,26.9637,26.9637,90200.0
2013-09-30 11:20:00,32.65,32.71,32.63,32.68,98400.0,26.9719,27.0215,26.9554,26.9967,98400.0
2013-09-30 11:30:00,32.68,32.71,32.65,32.65,105100.0,26.9967,27.0215,26.9719,26.9719,105100.0
2013-09-30 11:40:00,32.66,32.68,32.63,32.65,97800.0,26.9802,26.9967,26.9554,26.9719,97800.0
2013-09-30 11:50:00,32.64,32.68,32.62,32.66,143800.0,26.9637,26.9967,26.9472,26.9802,143800.0
2013-09-30 12:00:00,32.67,32.67,32.61,32.63,38600.0,26.9885,26.9885,26.9389,26.9554,38600.0
2013-09-30 12:10:00,32.62,32.63,32.57,32.58,53900.0,26.9472,26.9554,26.9059,26.9141,53900.0
2013-09-30 12:20:00,32.57,32.63,32.55,32.6,71200.0,26.9059,26.9554,26.8893,26.9306,71200.0
2013-09-30 12:30:00,32.61,32.63,32.58,32.59,29500.0,26.9389,26.9554,26.9141,26.9224,29500.0
2013-09-30 12:40:00,32.59,32.64,32.57,32.64,55000.0,26.9224,26.9637,26.9059,26.9637,55000.0
2013-09-30 12:50:00,32.63,32.63,32.58,32.58,33800.0,26.9554,26.9554,26.9141,26.9141,33800.0
2013-09-30 13:00:00,32.58,32.62,32.58,32.59,36600.0,26.9141,26.9472,26.9141,26.9224,36600.0
2013-09-30 13:10:00,32.59,32.63,32.56,32.62,46600.0,26.9224,26.9554,26.8976,26.9472,46600.0
2013-09-30 13:20:00,32.62,32.63,32.55,32.56,53200.0,26.9472,26.9554,26.8893,26.8976,53200.0
2013-09-30 13:30:00,32.55,32.62,32.55,32.56,50900.0,26.8893,26.9472,26.8893,26.8976,50900.0
2013-09-30 13:40:00,32.55,32.63,32.55,32.62,61300.0,26.8893,26.9554,26.8893,26.9472,61300.0
2013-09-30 13:50:00,32.61,32.64,32.55,32.58,58900.0,26.9389,26.9637,26.8893,26.9141,58900.0
2013-09-30 14:00:00,32.58,32.69,32.57,32.68,168900.0,26.9141,27.005,26.9059,26.9967,168900.0
2013-09-30 14:10:00,32.69,32.7,32.66,32.68,55400.0,27.005,27.0132,26.9802,26.9967,55400.0
2013-09-30 14:20:00,32.67,32.7,32.66,32.68,58200.0,26.9885,27.0132,26.9802,26.9967,58200.0
2013-09-30 14:30:00,32.68,32.72,32.68,32.7,79000.0,26.9967,27.0298,26.9967,27.0132,79000.0
2013-09-30 14:40:00,32.71,32.72,32.69,32.71,79100.0,27.0215,27.0298,27.005,27.0215,79100.0
2013-09-30 14:50:00,32.71,32.72,32.69,32.71,95900.0,27.0215,27.0298,27.005,27.0215,95900.0
2013-09-30 15:00:00,32.71,32.72,32.66,32.68,98000.0,27.0215,27.0298,26.9802,26.9967,98000.0
2013-09-30 15:10:00,32.67,32.7,32.61,32.63,174900.0,26.9885,27.0132,26.9389,26.9554,174900.0
2013-09-30 15:20:00,32.62,32.64,32.6,32.61,95400.0,26.9472,26.9637,26.9306,26.9389,95400.0
2013-09-30 15:30:00,32.62,32.63,32.57,32.6,123100.0,26.9472,26.9554,26.9059,26.9306,123100.0
2013-09-30 15:40:00,32.6,32.68,32.59,32.65,185500.0,26.9306,26.9967,26.9224,26.9719,185500.0
2013-09-30 15:50:00,32.64,32.68,32.63,32.64,410100.0,26.9637,26.9967,26.9554,26.9637,410100.0
2013-10-01 09:30:00,32.68,32.71,32.56,32.56,247900.0,26.9967,27.0215,26.8976,26.8976,247900.0
2013-10-01 09:40:00,32.58,32.59,32.5,32.55,143500.0,26.9141,26.9224,26.848,26.8893,143500.0
2013-10-01 09:50:00,32.55,32.61,32.47,32.47,136000.0,26.8893,26.9389,26.8232,26.8232,136000.0
2013-10-01 10:00:00,32.47,32.51,32.44,32.51,159400.0,26.8232,26.8563,26.7985,26.8563,159400.0
2013-10-01 10:10:00,32.51,32.51,32.43,32.46,116900.0,26.8563,26.8563,26.7902,26.815,116900.0
2013-10-01 10:20:00,32.45,32.5,32.44,32.45,105700.0,26.8067,26.848,26.7985,26.8067,105700.0
2013-10-01 10:30:00,32.45,32.45,32.4,32.45,129300.0,26.8067,26.8067,26.7654,26.8067,129300.0
2013-10-01 10:40:00,32.44,32.46,32.39,32.45,111200.0,26.7985,26.815,26.7572,26.8067,111200.0
2013-10-01 10:50:00,32.45,32.47,32.42,32.42,84800.0,26.8067,26.8232,26.7819,26.7819,84800.0
2013-10-01 11:00:00,32.42,32.43,32.36,32.39,318100.0,26.7819,26.7902,26.7324,26.7572,318100.0
2013-10-01 11:10:00,32.38,32.43,32.37,32.37,281300.0,26.7489,26.7902,26.7406,26.7406,281300.0
2013-10-01 11:20:00,32.36,32.41,32.3,32.33,194900.0,26.7324,26.7737,26.6828,26.7076,194900.0
2013-10-01 11:30:00,32.33,32.33,32.27,32.3,156800.0,26.7076,26.7076,26.658,26.6828,156800.0
2013-10-01 11:40:00,32.3,32.3,32.25,32.25,138700.0,26.6828,26.6828,26.6415,26.6415,138700.0
2013-10-01 11:50:00,32.26,32.29,32.21,32.29,101200.0,26.6498,26.6746,26.6085,26.6746,101200.0
2013-10-01 12:00:00,32.29,32.33,32.28,32.32,78100.0,26.6746,26.7076,26.6663,26.6993,78100.0
2013-10-01 12:10:00,32.31,32.38,32.3,32.38,194100.0,26.6911,26.7489,26.6828,26.7489,194100.0
2013-10-01 12:20:00,32.38,32.49,32.38,32.46,154900.0,26.7489,26.8398,26.7489,26.815,154900.0
2013-10-01 12:30:00,32.46,32.48,32.45,32.48,128800.0,26.815,26.8315,26.8067,26.8315,128800.0
2013-10-01 12:40:00,32.49,32.57,32.48,32.56,144900.0,26.8398,26.9059,26.8315,26.8976,144900.0
2013-10-01 12:50:00,32.55,32.56,32.52,32.52,39800.0,26.8893,26.8976,26.8646,26.8646,39800.0
2013-10-01 13:00:00,32.53,32.55,32.51,32.52,28000.0,26.8728,26.8893,26.8563,26.8646,28000.0
2013-10-01 13:10:00,32.52,32.53,32.5,32.52,24400.0,26.8646,26.8728,26.848,26.8646,24400.0
2013-10-01 13:20:00,32.52,32.52,32.46,32.49,37500.0,26.8646,26.8646,26.815,26.8398,37500.0
2013-10-01 13:30:00,32.49,32.51,32.48,32.49,36700.0,26.8398,26.8563,26.8315,26.8398,36700.0
2013-10-01 13:40:00,32.5,32.57,32.49,32.55,67800.0,26.848,26.9059,26.8398,26.8893,67800.0
2013-10-01 13:50:00,32.55,32.57,32.52,32.52,52500.0,26.8893,26.9059,26.8646,26.8646,52500.0
2013-10-01 14:00:00,32.52,32.52,32.46,32.48,24700.0,26.8646,26.8646,26.815,26.8315,24700.0
2013-10-01 14:10:00,32.48,32.49,32.46,32.48,102700.0,26.8315,26.8398,26.815,26.8315,102700.0
2013-10-01 14:20:00,32.48,32.5,32.45,32.48,69200.0,26.8315,26.848,26.8067,26.8315,69200.0
2013-10-01 14:30:00,32.49,32.51,32.48,32.5,50500.0,26.8398,26.8563,26.8315,26.848,50500.0
2013-10-01 14:40:00,32.51,32.53,32.51,32.52,47500.0,26.8563,26.8728,26.8563,26.8646,47500.0
2013-10-01 14:50:00,32.52,32.55,32.51,32.55,41100.0,26.8646,26.8893,26.8563,26.8893,41100.0
2013-10-01 15:00:00,32.55,32.55,32.46,32.48,72200.0,26.8893,26.8893,26.815,26.8315,72200.0
2013-10-01 15:10:00,32.48,32.49,32.46,32.48,114100.0,26.8315,26.8398,26.815,26.8315,114100.0
2013-10-01 15:20:00,32.48,32.49,32.45,32.46,102600.0,26.8315,26.8398,26.8067,26.815,102600.0
2013-10-01 15:30:00,32.46,32.5,32.45,32.5,144200.0,26.815,26.848,26.8067,26.848,144200.0
2013-10-01 15:40:00,32.5,32.52,32.47,32.5,124900.0,26.848,26.8646,26.8232,26.848,124900.0
2013-10-01 15:50:00,32.51,32.58,32.48,32.57,323700.0,26.8563,26.9141,26.8315,26.9059,323700.0
2013-10-02 09:30:00,32.36,32.51,32.31,32.4,208300.0,26.7324,26.8563,26.6911,26.7654,208300.0
2013-10-02 09:40:00,32.4,32.41,32.35,32.37,79800.0,26.7654,26.7737,26.7241,26.7406,79800.0
2013-10-02 09:50:00,32.37,32.37,32.27,32.29,253000.0,26.7406,26.7406,26.658,26.6746,253000.0
2013-10-02 10:00:00,32.29,32.33,32.23,32.24,131200.0,26.6746,26.7076,26.625,26.6332,131200.0
2013-10-02 10:10:00,32.23,32.3,32.22,32.3,86400.0,26.625,26.6828,26.6167,26.6828,86400.0
2013-10-02 10:20:00,32.29,32.3,32.26,32.26,78700.0,26.6746,26.6828,26.6498,26.6498,78700.0
2013-10-02 10:30:00,32.26,32.26,32.21,32.24,113600.0,26.6498,26.6498,26.6085,26.6332,113600.0
2013-10-02 10:40:00,32.24,32.24,32.17,32.23,193000.0,26.6332,26.6332,26.5754,26.625,193000.0
2013-10-02 10:50:00,32.23,32.29,32.2,32.27,71800.0,26.625,26.6746,26.6002,26.658,71800.0
2013-10-02 11:00:00,32.27,32.32,32.26,32.3,142500.0,26.658,26.6993,26.6498,26.6828,142500.0
2013-10-02 11:10:00,32.3,32.33,32.27,32.27,88500.0,26.6828,26.7076,26.658,26.658,88500.0
2013-10-02 11:20:00,32.27,32.27,32.25,32.26,60100.0,26.658,26.658,26.6415,26.6498,60100.0
2013-10-02 11:30:00,32.27,32.29,32.26,32.27,39000.0,26.658,26.6746,26.6498,26.658,39000.0
2013-10-02 11:40:00,32.26,32.27,32.22,32.23,31000.0,26.6498,26.658,26.6167,26.625,31000.0
2013-10-02 11:50:00,32.23,32.27,32.22,32.27,63700.0,26.625,26.658,26.6167,26.658,63700.0
2013-10-02 12:00:00,32.27,32.31,32.26,32.27,35300.0,26.658,26.6911,26.6498,26.658,35300.0
2013-10-02 12:10:00,32.27,32.3,32.26,32.27,40400.0,26.658,26.6828,26.6498,26.658,40400.0
2013-10-02 12:20:00,32.27,32.28,32.25,32.26,106400.0,26.658,26.6663,26.6415,26.6498,106400.0
2013-10-02 12:30:00,32.26,32.3,32.25,32.25,85900.0,26.6498,26.6828,26.6415,26.6415,85900.0
2013-10-02 12:40:00,32.25,32.26,32.21,32.21,88000.0,26.6415,26.6498,26.6085,26.6085,88000.0
2013-10-02 12:50:00,32.21,32.23,32.18,32.21,85600.0,26.6085,26.625,26.5837,26.6085,85600.0
2013-10-02 13:00:00,32.22,32.25,32.21,32.24,57300.0,26.6167,26.6415,26.6085,26.6332,57300.0
2013-10-02 13:10:00,32.25,32.26,32.23,32.25,48500.0,26.6415,26.6498,26.625,26.6415,48500.0
2013-10-02 13:20:00,32.26,32.35,32.24,32.34,196200.0,26.6498,26.7241,26.6332,26.7159,196200.0
2013-10-02 13:30:00,32.34,32.38,32.32,32.38,74300.0,26.7159,26.7489,26.6993,26.7489,74300.0
2013-10-02 13:40:00,32.37,32.38,32.34,32.35,34800.0,26.7406,26.7489,26.7159,26.7241,34800.0
2013-10-02 13:50:00,32.36,32.36,32.33,32.34,36000.0,26.7324,26.7324,26.7076,26.7159,36000.0
2013-10-02 14:00:00,32.33,32.34,32.3,32.3,53500.0,26.7076,26.7159,26.6828,26.6828,53500.0
2013-10-02 14:10:00,32.3,32.33,32.3,32.31,38200.0,26.6828,26.7076,26.6828,26.6911,38200.0
2013-10-02 14:20:00,32.32,32.34,32.31,32.33,55200.0,26.6993,26.7159,26.6911,26.7076,55200.0
2013-10-02 14:30:00,32.33,32.33,32.25,32.25,154400.0,26.7076,26.7076,26.6415,26.6415,154400.0
2013-10-02 14:40:00,32.25,32.26,32.23,32.24,71600.0,26.6415,26.6498,26.625,26.6332,71600.0
2013-10-02 14:50:00,32.23,32.25,32.19,32.23,54100.0,26.625,26.6415,26.5919,26.625,54100.0
2013-10-02 15:00:00,32.22,32.22,32.19,32.2,56300.0,26.6167,26.6167,26.5919,26.6002,56300.0
2013-10-02 15:10:00,32.2,32.22,32.18,32.2,180900.0,26.6002,26.6167,26.5837,26.6002,180900.0
2013-10-02 15:20:00,32.2,32.21,32.17,32.2,249900.0,26.6002,26.6085,26.5754,26.6002,249900.0
2013-10-02 15:30:00,32.19,32.27,32.19,32.26,113800.0,26.5919,26.658,26.5919,26.6498,113800.0
2013-10-02 15:40:00,32.27,32.27,32.1,32.25,281100.0,26.658,26.658,26.5176,26.6415,281100.0
2013-10-02 15:50:00,32.24,32.34,32.24,32.32,291200.0,26.6332,26.7159,26.6332,26.6993,291200.0
2013-10-03 09:30:00,32.17,32.32,32.12,32.2,141200.0,26.5754,26.6993,26.5341,26.6002,141200.0
2013-10-03 09:40:00,32.19,32.26,32.18,32.2,72100.0,26.5919,26.6498,26.5837,26.6002,72100.0
2013-10-03 09:50:00,32.2,32.28,32.19,32.26,52600.0,26.6002,26.6663,26.5919,26.6498,52600.0
2013-10-03 10:00:00,32.25,32.27,32.21,32.23,126300.0,26.6415,26.658,26.6085,26.625,126300.0
2013-10-03 10:10:00,32.23,32.24,32.17,32.22,78700.0,26.625,26.6332,26.5754,26.6167,78700.0
2013-10-03 10:20:00,32.22,32.23,32.13,32.21,129900.0,26.6167,26.625,26.5424,26.6085,129900.0
2013-10-03 10:30:00,32.2,32.23,32.14,32.18,100200.0,26.6002,26.625,26.5506,26.5837,100200.0
2013-10-03 10:40:00,32.19,32.19,32.13,32.16,60600.0,26.5919,26.5919,26.5424,26.5672,60600.0
2013-10-03 10:50:00,32.16,32.22,32.16,32.18,93400.0,26.5672,26.6167,26.5672,26.5837,93400.0
2013-10-03 11:00:00,32.17,32.19,32.13,32.16,79700.0,26.5754,26.5919,26.5424,26.5672,79700.0
2013-10-03 11:10:00,32.16,32.18,32.14,32.15,47000.0,26.5672,26.5837,26.5506,26.5589,47000.0
2013-10-03 11:20:00,32.15,32.19,32.14,32.17,85100.0,26.5589,26.5919,26.5506,26.5754,85100.0
2013-10-03 11:30:00,32.17,32.26,32.16,32.25,173700.0,26.5754,26.6498,26.5672,26.6415,173700.0
2013-10-03 11:40:00,32.25,32.25,32.16,32.18,90900.0,26.6415,26.6415,26.5672,26.5837,90900.0
2013-10-03 11:50:00,32.18,32.22,32.14,32.17,100300.0,26.5837,26.6167,26.5506,26.5754,100300.0
2013-10-03 12:00:00,32.17,32.22,32.13,32.22,175700.0,26.5754,26.6167,26.5424,26.6167,175700.0
2013-10-03 12:10:00,32.22,32.25,32.21,32.21,69800.0,26.6167,26.6415,26.6085,26.6085,69800.0
2013-10-03 12:20:00,32.21,32.23,32.18,32.23,45600.0,26.6085,26.625,26.5837,26.625,45600.0
2013-10-03 12:30:00,32.23,32.27,32.21,32.23,320600.0,26.625,26.658,26.6085,26.625,320600.0
2013-10-03 12:40:00,32.22,32.3,32.22,32.29,120700.0,26.6167,26.6828,26.6167,26.6746,120700.0
2013-10-03 12:50:00,32.28,32.31,32.26,32.31,43300.0,26.6663,26.6911,26.6498,26.6911,43300.0
2013-10-03 13:00:00,32.31,32.37,32.28,32.35,89500.0,26.6911,26.7406,26.6663,26.7241,89500.0
2013-10-03 13:10:00,32.35,32.4,32.33,32.36,73300.0,26.7241,26.7654,26.7076,26.7324,73300.0
2013-10-03 13:20:00,32.36,32.37,32.31,32.35,56300.0,26.7324,26.7406,26.6911,26.7241,56300.0
2013-10-03 13:30:00,32.35,32.38,32.25,32.25,41000.0,26.7241,26.7489,26.6415,26.6415,41000.0
2013-10-03 13:40:00,32.26,32.31,32.25,32.29,52500.0,26.6498,26.6911,26.6415,26.6746,52500.0
2013-10-03 13:50:00,32.29,32.34,32.26,32.34,79700.0,26.6746,26.7159,26.6498,26.7159,79700.0
2013-10-03 14:00:00,32.34,32.34,32.32,32.33,58300.0,26.7159,26.7159,26.6993,26.7076,58300.0
2013-10-03 14:10:00,32.33,32.36,32.32,32.35,83100.0,26.7076,26.7324,26.6993,26.7241,83100.0
2013-10-03 14:20:00,32.36,32.42,32.31,32.41,292800.0,26.7324,26.7819,26.6911,26.7737,292800.0
2013-10-03 14:30:00,32.41,32.42,32.38,32.41,95200.0,26.7737,26.7819,26.7489,26.7737,95200.0
2013-10-03 14:40:00,32.41,32.47,32.41,32.45,103000.0,26.7737,26.8232,26.7737,26.8067,103000.0
2013-10-03 14:50:00,32.44,32.46,32.4,32.4,76300.0,26.7985,26.815,26.7654,26.7654,76300.0
2013-10-03 15:00:00,32.41,32.42,32.38,32.41,103200.0,26.7737,26.7819,26.7489,26.7737,103200.0
2013-10-03 15:10:00,32.42,32.48,32.4,32.42,104700.0,26.7819,26.8315,26.7654,26.7819,104700.0
2013-10-03 15:20:00,32.42,32.42,32.37,32.42,78300.0,26.7819,26.7819,26.7406,26.7819,78300.0
2013-10-03 15:30:00,32.42,32.42,32.35,32.38,87200.0,26.7819,26.7819,26.7241,26.7489,87200.0
2013-10-03 15:40:00,32.37,32.39,32.34,32.34,133200.0,26.7406,26.7572,26.7159,26.7159,133200.0
2013-10-03 15:50:00,32.35,32.36,32.32,32.35,565700.0,26.7241,26.7324,26.6993,26.7241,565700.0
2013-10-04 09:30:00,32.13,32.19,32.07,32.12,192500.0,26.5424,26.5919,26.4928,26.5341,192500.0
2013-10-04 09:40:00,32.11,32.13,32.06,32.13,119200.0,26.5259,26.5424,26.4846,26.5424,119200.0
2013-10-04 09:50:00,32.13,32.18,32.12,32.17,223200.0,26.5424,26.5837,26.5341,26.5754,223200.0
2013-10-04 10:00:00,32.18,32.27,32.18,32.27,157900.0,26.5837,26.658,26.5837,26.658,157900.0
2013-10-04 10:10:00,32.26,32.32,32.25,32.28,106200.0,26.6498,26.6993,26.6415,26.6663,106200.0
2013-10-04 10:20:00,32.27,32.3,32.24,32.25,51400.0,26.658,26.6828,26.6332,26.6415,51400.0
2013-10-04 10:30:00,32.25,32.34,32.24,32.33,70800.0,26.6415,26.7159,26.6332,26.7076,70800.0
2013-10-04 10:40:00,32.33,32.41,32.32,32.4,76500.0,26.7076,26.7737,26.6993,26.7654,76500.0
2013-10-04 10:50:00,32.41,32.41,32.24,32.27,168900.0,26.7737,26.7737,26.6332,26.658,168900.0
2013-10-04 11:00:00,32.28,32.36,32.25,32.29,265900.0,26.6663,26.7324,26.6415,26.6746,265900.0
2013-10-04 11:10:00,32.28,32.33,32.25,32.29,78800.0,26.6663,26.7076,26.6415,26.6746,78800.0
2013-10-04 11:20:00,32.3,32.34,32.29,32.29,136800.0,26.6828,26.7159,26.6746,26.6746,136800.0
2013-10-04 11:30:00,32.28,32.33,32.28,32.31,128000.0,26.6663,26.7076,26.6663,26.6911,128000.0
2013-10-04 11:40:00,32.31,32.33,32.3,32.33,44700.0,26.6911,26.7076,26.6828,26.7076,44700.0
2013-10-04 11:50:00,32.33,32.35,32.32,32.35,45400.0,26.7076,26.7241,26.6993,26.7241,45400.0
2013-10-04 12:00:00,32.35,32.37,32.34,32.36,24100.0,26.7241,26.7406,26.7159,26.7324,24100.0
2013-10-04 12:10:00,32.35,32.45,32.35,32.44,56600.0,26.7241,26.8067,26.7241,26.7985,56600.0
2013-10-04 12:20:00,32.45,32.51,32.44,32.47,81100.0,26.8067,26.8563,26.7985,26.8232,81100.0
2013-10-04 12:30:00,32.47,32.47,32.43,32.43,62000.0,26.8232,26.8232,26.7902,26.7902,62000.0
2013-10-04 12:40:00,32.43,32.46,32.43,32.44,33500.0,26.7902,26.815,26.7902,26.7985,33500.0
2013-10-04 12:50:00,32.43,32.43,32.4,32.41,34900.0,26.7902,26.7902,26.7654,26.7737,34900.0
2013-10-04 13:00:00,32.41,32.47,32.41,32.46,52200.0,26.7737,26.8232,26.7737,26.815,52200.0
2013-10-04 13:10:00,32.47,32.48,32.45,32.46,30700.0,26.8232,26.8315,26.8067,26.815,30700.0
2013-10-04 13:20:00,32.45,32.47,32.44,32.46,37500.0,26.8067,26.8232,26.7985,26.815,37500.0
2013-10-04 13:30:00,32.45,32.47,32.44,32.47,47800.0,26.8067,26.8232,26.7985,26.8232,47800.0
2013-10-04 13:40:00,32.47,32.47,32.44,32.45,21800.0,26.8232,26.8232,26.7985,26.8067,21800.0
2013-10-04 13:50:00,32.44,32.45,32.33,32.34,87700.0,26.7985,26.8067,26.7076,26.7159,87700.0
2013-10-04 14:00:00,32.33,32.34,32.3,32.32,76500.0,26.7076,26.7159,26.6828,26.6993,76500.0
2013-10-04 14:10:00,32.33,32.4,32.33,32.37,64900.0,26.7076,26.7654,26.7076,26.7406,64900.0
2013-10-04 14:20:00,32.37,32.41,32.37,32.4,36400.0,26.7406,26.7737,26.7406,26.7654,36400.0
2013-10-04 14:30:00,32.4,32.42,32.39,32.41,50800.0,26.7654,26.7819,26.7572,26.7737,50800.0
2013-10-04 14:40:00,32.41,32.44,32.4,32.44,114500.0,26.7737,26.7985,26.7654,26.7985,114500.0
2013-10-04 14:50:00,32.44,32.47,32.44,32.45,55800.0,26.7985,26.8232,26.7985,26.8067,55800.0
2013-10-04 15:00:00,32.45,32.47,32.42,32.46,76200.0,26.8067,26.8232,26.7819,26.815,76200.0
2013-10-04 15:10:00,32.47,32.48,32.43,32.44,84900.0,26.8232,26.8315,26.7902,26.7985,84900.0
2013-10-04 15:20:00,32.44,32.44,32.4,32.41,121400.0,26.7985,26.7985,26.7654,26.7737,121400.0
2013-10-04 15:30:00,32.41,32.41,32.37,32.38,137400.0,26.7737,26.7737,26.7406,26.7489,137400.0
2013-10-04 15:40:00,32.38,32.39,32.37,32.39,165700.0,26.7489,26.7572,26.7406,26.7572,165700.0
2013-10-04 15:50:00,32.38,32.43,32.36,32.42,422500.0,26.7489,26.7902,26.7324,26.7819,422500.0
2013-10-07 09:30:00,32.14,32.23,32.11,32.22,116400.0,26.5506,26.625,26.5259,26.6167,116400.0
2013-10-07 09:40:00,32.21,32.27,32.2,32.24,67700.0,26.6085,26.658,26.6002,26.6332,67700.0
2013-10-07 09:50:00,32.23,32.28,32.19,32.21,72900.0,26.625,26.6663,26.5919,26.6085,72900.0
2013-10-07 10:00:00,32.2,32.22,32.14,32.22,43200.0,26.6002,26.6167,26.5506,26.6167,43200.0
2013-10-07 10:10:00,32.21,32.21,32.13,32.17,56500.0,26.6085,26.6085,26.5424,26.5754,56500.0
2013-10-07 10:20:00,32.18,32.25,32.18,32.22,49400.0,26.5837,26.6415,26.5837,26.6167,49400.0
2013-10-07 10:30:00,32.22,32.23,32.17,32.18,53700.0,26.6167,26.625,26.5754,26.5837,53700.0
2013-10-07 10:40:00,32.18,32.22,32.18,32.22,28400.0,26.5837,26.6167,26.5837,26.6167,28400.0
2013-10-07 10:50:00,32.22,32.24,32.2,32.22,55400.0,26.6167,26.6332,26.6002,26.6167,55400.0
2013-10-07 11:00:00,32.23,32.24,32.19,32.23,84300.0,26.625,26.6332,26.5919,26.625,84300.0
2013-10-07 11:10:00,32.23,32.25,32.22,32.22,83400.0,26.625,26.6415,26.6167,26.6167,83400.0
2013-10-07 11:20:00,32.23,32.27,32.22,32.26,53300.0,26.625,26.658,26.6167,26.6498,53300.0
2013-10-07 11:30:00,32.25,32.3,32.23,32.25,55000.0,26.6415,26.6828,26.625,26.6415,55000.0
2013-10-07 11:40:00,32.25,32.31,32.24,32.31,69700.0,26.6415,26.6911,26.6332,26.6911,69700.0
2013-10-07 11:50:00,32.3,32.34,32.27,32.27,30400.0,26.6828,26.7159,26.658,26.658,30400.0
2013-10-07 12:00:00,32.26,32.27,32.23,32.26,35800.0,26.6498,26.658,26.625,26.6498,35800.0
2013-10-07 12:10:00,32.25,32.26,32.23,32.25,41200.0,26.6415,26.6498,26.625,26.6415,41200.0
2013-10-07 12:20:00,32.25,32.26,32.22,32.24,53900.0,26.6415,26.6498,26.6167,26.6332,53900.0
2013-10-07 12:30:00,32.23,32.25,32.21,32.22,54900.0,26.625,26.6415,26.6085,26.6167,54900.0
2013-10-07 12:40:00,32.2,32.25,32.19,32.23,51900.0,26.6002,26.6415,26.5919,26.625,51900.0
2013-10-07 12:50:00,32.23,32.24,32.19,32.2,39100.0,26.625,26.6332,26.5919,26.6002,39100.0
2013-10-07 13:00:00,32.19,32.24,32.17,32.19,61100.0,26.5919,26.6332,26.5754,26.5919,61100.0
2013-10-07 13:10:00,32.18,32.24,32.18,32.23,61600.0,26.5837,26.6332,26.5837,26.625,61600.0
2013-10-07 13:20:00,32.23,32.23,32.19,32.19,31200.0,26.625,26.625,26.5919,26.5919,31200.0
2013-10-07 13:30:00,32.19,32.23,32.18,32.2,76100.0,26.5919,26.625,26.5837,26.6002,76100.0
2013-10-07 13:40:00,32.2,32.23,32.18,32.2,59000.0,26.6002,26.625,26.5837,26.6002,59000.0
2013-10-07 13:50:00,32.2,32.26,32.19,32.25,87900.0,26.6002,26.6498,26.5919,26.6415,87900.0
2013-10-07 14:00:00,32.25,32.27,32.19,32.19,69300.0,26.6415,26.658,26.5919,26.5919,69300.0
2013-10-07 14:10:00,32.19,32.22,32.17,32.21,65000.0,26.5919,26.6167,26.5754,26.6085,65000.0
2013-10-07 14:20:00,32.21,32.22,32.17,32.18,52800.0,26.6085,26.6167,26.5754,26.5837,52800.0
2013-10-07 14:30:00,32.19,32.22,32.17,32.2,38300.0,26.5919,26.6167,26.5754,26.6002,38300.0
2013-10-07 14:40:00,32.2,32.2,32.15,32.17,44900.0,26.6002,26.6002,26.5589,26.5754,44900.0
2013-10-07 14:50:00,32.16,32.18,32.14,32.17,61600.0,26.5672,26.5837,26.5506,26.5754,61600.0
2013-10-07 15:00:00,32.17,32.17,32.15,32.17,45900.0,26.5754,26.5754,26.5589,26.5754,45900.0
2013-10-07 15:10:00,32.17,32.18,32.16,32.17,58800.0,26.5754,26.5837,26.5672,26.5754,58800.0
2013-10-07 15:20:00,32.17,32.18,32.13,32.15,127800.0,26.5754,26.5837,26.5424,26.5589,127800.0
2013-10-07 15:30:00,32.14,32.2,32.14,32.2,127600.0,26.5506,26.6002,26.5506,26.6002,127600.0
2013-10-07 15:40:00,32.19,32.22,32.18,32.21,518600.0,26.5919,26.6167,26.5837,26.6085,518600.0
2013-10-07 15:50:00,32.21,32.23,32.18,32.18,569700.0,26.6085,26.625,26.5837,26.5837,569700.0
2013-10-08 09:30:00,32.17,32.17,32.05,32.09,155600.0,26.5754,26.5754,26.4763,26.5093,155600.0
2013-10-08 09:40:00,32.09,32.15,32.07,32.07,76900.0,26.5093,26.5589,26.4928,26.4928,76900.0
2013-10-08 09:50:00,32.08,32.16,32.07,32.13,67700.0,26.5011,26.5672,26.4928,26.5424,67700.0
2013-10-08 10:00:00,32.14,32.15,32.07,32.08,135200.0,26.5506,26.5589,26.4928,26.5011,135200.0
2013-10-08 10:10:00,32.07,32.16,32.07,32.1,157600.0,26.4928,26.5672,26.4928,26.5176,157600.0
2013-10-08 10:20:00,32.09,32.14,32.04,32.11,206400.0,26.5093,26.5506,26.468,26.5259,206400.0
2013-10-08 10:30:00,32.1,32.13,32.08,32.11,80900.0,26.5176,26.5424,26.5011,26.5259,80900.0
2013-10-08 10:40:00,32.12,32.18,32.1,32.12,96500.0,26.5341,26.5837,26.5176,26.5341,96500.0
2013-10-08 10:50:00,32.12,32.13,32.07,32.09,81400.0,26.5341,26.5424,26.4928,26.5093,81400.0
2013-10-08 11:00:00,32.09,32.13,32.07,32.13,233500.0,26.5093,26.5424,26.4928,26.5424,233500.0
2013-10-08 11:10:00,32.13,32.15,32.1,32.13,125900.0,26.5424,26.5589,26.5176,26.5424,125900.0
2013-10-08 11:20:00,32.13,32.14,32.06,32.07,82200.0,26.5424,26.5506,26.4846,26.4928,82200.0
2013-10-08 11:30:00,32.07,32.07,32.0,32.0,163600.0,26.4928,26.4928,26.435,26.435,163600.0
2013-10-08 11:40:00,32.01,32.04,31.99,32.02,337200.0,26.4432,26.468,26.4267,26.4515,337200.0
2013-10-08 11:50:00,32.02,32.04,32.0,32.01,128400.0,26.4515,26.468,26.435,26.4432,128400.0
2013-10-08 12:00:00,32.01,32.02,31.98,32.01,181200.0,26.4432,26.4515,26.4185,26.4432,181200.0
2013-10-08 12:10:00,32.0,32.01,31.95,31.95,115700.0,26.435,26.4432,26.3937,26.3937,115700.0
2013-10-08 12:20:00,31.96,31.96,31.9,31.91,204800.0,26.4019,26.4019,26.3524,26.3606,204800.0
2013-10-08 12:30:00,31.91,31.91,31.85,31.88,125000.0,26.3606,26.3606,26.3111,26.3359,125000.0
2013-10-08 12:40:00,31.88,32.01,31.87,31.99,235400.0,26.3359,26.4432,26.3276,26.4267,235400.0
2013-10-08 12:50:00,31.99,32.02,31.94,31.96,58400.0,26.4267,26.4515,26.3854,26.4019,58400.0
2013-10-08 13:00:00,31.95,31.98,31.92,31.96,48400.0,26.3937,26.4185,26.3689,26.4019,48400.0
2013-10-08 13:10:00,31.96,32.0,31.94,31.98,92300.0,26.4019,26.435,26.3854,26.4185,92300.0
2013-10-08 13:20:00,31.97,32.0,31.95,32.0,87400.0,26.4102,26.435,26.3937,26.435,87400.0
2013-10-08 13:30:00,31.99,32.03,31.93,31.94,90200.0,26.4267,26.4598,26.3772,26.3854,90200.0
2013-10-08 13:40:00,31.94,31.95,31.88,31.89,113400.0,26.3854,26.3937,26.3359,26.3441,113400.0
2013-10-08 13:50:00,31.9,31.93,31.87,31.91,148600.0,26.3524,26.3772,26.3276,26.3606,148600.0
2013-10-08 14:00:00,31.9,31.91,31.8,31.84,133100.0,26.3524,26.3606,26.2698,26.3028,133100.0
2013-10-08 14:10:00,31.84,31.9,31.83,31.85,100300.0,26.3028,26.3524,26.2945,26.3111,100300.0
2013-10-08 14:20:00,31.85,31.91,31.81,31.89,132500.0,26.3111,26.3606,26.278,26.3441,132500.0
2013-10-08 14:30:00,31.89,31.9,31.8,31.81,62700.0,26.3441,26.3524,26.2698,26.278,62700.0
2013-10-08 14:40:00,31.81,31.82,31.77,31.79,98100.0,26.278,26.2863,26.245,26.2615,98100.0
2013-10-08 14:50:00,31.79,31.82,31.76,31.81,177500.0,26.2615,26.2863,26.2367,26.278,177500.0
2013-10-08 15:00:00,31.81,31.83,31.77,31.77,119600.0,26.278,26.2945,26.245,26.245,119600.0
2013-10-08 15:10:00,31.78,31.8,31.76,31.78,86300.0,26.2532,26.2698,26.2367,26.2532,86300.0
2013-10-08 15:20:00,31.77,31.85,31.77,31.84,271500.0,26.245,26.3111,26.245,26.3028,271500.0
2013-10-08 15:30:00,31.83,31.84,31.77,31.83,183800.0,26.2945,26.3028,26.245,26.2945,183800.0
2013-10-08 15:40:00,31.83,31.83,31.74,31.76,343700.0,26.2945,26.2945,26.2202,26.2367,343700.0
2013-10-08 15:50:00,31.77,31.79,31.71,31.71,320400.0,26.245,26.2615,26.1954,26.1954,320400.0
2013-10-09 09:30:00,31.66,31.73,31.63,31.64,131700.0,26.1541,26.2119,26.1293,26.1376,131700.0
2013-10-09 09:40:00,31.65,31.67,31.56,31.65,134700.0,26.1459,26.1624,26.0715,26.1459,134700.0
2013-10-09 09:50:00,31.64,31.74,31.61,31.71,169600.0,26.1376,26.2202,26.1128,26.1954,169600.0
2013-10-09 10:00:00,31.71,31.71,31.59,31.65,120700.0,26.1954,26.1954,26.0963,26.1459,120700.0
2013-10-09 10:10:00,31.65,31.67,31.59,31.66,57000.0,26.1459,26.1624,26.0963,26.1541,57000.0
2013-10-09 10:20:00,31.66,31.76,31.63,31.7,201100.0,26.1541,26.2367,26.1293,26.1872,201100.0
2013-10-09 10:30:00,31.69,31.7,31.63,31.69,96800.0,26.1789,26.1872,26.1293,26.1789,96800.0
2013-10-09 10:40:00,31.7,31.73,31.62,31.65,96000.0,26.1872,26.2119,26.1211,26.1459,96000.0
2013-10-09 10:50:00,31.66,31.68,31.58,31.58,46500.0,26.1541,26.1706,26.088,26.088,46500.0
2013-10-09 11:00:00,31.57,31.62,31.55,31.55,40800.0,26.0798,26.1211,26.0632,26.0632,40800.0
2013-10-09 11:10:00,31.55,31.56,31.48,31.5,76700.0,26.0632,26.0715,26.0054,26.0219,76700.0
2013-10-09 11:20:00,31.49,31.56,31.48,31.53,116300.0,26.0137,26.0715,26.0054,26.0467,116300.0
2013-10-09 11:30:00,31.54,31.6,31.53,31.53,158200.0,26.055,26.1045,26.0467,26.0467,158200.0
2013-10-09 11:40:00,31.54,31.56,31.51,31.53,121800.0,26.055,26.0715,26.0302,26.0467,121800.0
2013-10-09 11:50:00,31.54,31.54,31.51,31.52,31600.0,26.055,26.055,26.0302,26.0385,31600.0
2013-10-09 12:00:00,31.52,31.53,31.45,31.46,157200.0,26.0385,26.0467,25.9806,25.9889,157200.0
2013-10-09 12:10:00,31.46,31.54,31.44,31.52,93500.0,25.9889,26.055,25.9724,26.0385,93500.0
2013-10-09 12:20:00,31.51,31.51,31.46,31.49,42800.0,26.0302,26.0302,25.9889,26.0137,42800.0
2013-10-09 12:30:00,31.49,31.55,31.48,31.54,95100.0,26.0137,26.0632,26.0054,26.055,95100.0
2013-10-09 12:40:00,31.55,31.57,31.5,31.51,57900.0,26.0632,26.0798,26.0219,26.0302,57900.0
2013-10-09 12:50:00,31.5,31.52,31.5,31.5,115800.0,26.0219,26.0385,26.0219,26.0219,115800.0
2013-10-09 13:00:00,31.51,31.53,31.49,31.5,57300.0,26.0302,26.0467,26.0137,26.0219,57300.0
2013-10-09 13:10:00,31.49,31.6,31.49,31.6,49100.0,26.0137,26.1045,26.0137,26.1045,49100.0
2013-10-09 13:20:00,31.6,31.64,31.56,31.59,165300.0,26.1045,26.1376,26.0715,26.0963,165300.0
2013-10-09 13:30:00,31.6,31.65,31.59,31.65,115500.0,26.1045,26.1459,26.0963,26.1459,115500.0
2013-10-09 13:40:00,31.65,31.7,31.65,31.66,40600.0,26.1459,26.1872,26.1459,26.1541,40600.0
2013-10-09 13:50:00,31.67,31.73,31.66,31.67,52500.0,26.1624,26.2119,26.1541,26.1624,52500.0
2013-10-09 14:00:00,31.67,31.67,31.59,31.66,139900.0,26.1624,26.1624,26.0963,26.1541,139900.0
2013-10-09 14:10:00,31.65,31.67,31.61,31.61,64500.0,26.1459,26.1624,26.1128,26.1128,64500.0
2013-10-09 14:20:00,31.61,31.69,31.59,31.69,63500.0,26.1128,26.1789,26.0963,26.1789,63500.0
2013-10-09 14:30:00,31.68,31.71,31.63,31.65,44100.0,26.1706,26.1954,26.1293,26.1459,44100.0
2013-10-09 14:40:00,31.65,31.68,31.61,31.68,62100.0,26.1459,26.1706,26.1128,26.1706,62100.0
2013-10-09 14:50:00,31.68,31.75,31.67,31.74,46000.0,26.1706,26.2285,26.1624,26.2202,46000.0
2013-10-09 15:00:00,31.73,31.74,31.68,31.73,40400.0,26.2119,26.2202,26.1706,26.2119,40400.0
2013-10-09 15:10:00,31.73,31.75,31.7,31.72,73800.0,26.2119,26.2285,26.1872,26.2037,73800.0
2013-10-09 15:20:00,31.71,31.73,31.69,31.71,78400.0,26.1954,26.2119,26.1789,26.1954,78400.0
2013-10-09 15:30:00,31.71,31.73,31.67,31.67,70400.0,26.1954,26.2119,26.1624,26.1624,70400.0
2013-10-09 15:40:00,31.67,31.68,31.56,31.58,126000.0,26.1624,26.1706,26.0715,26.088,126000.0
2013-10-09 15:50:00,31.57,31.64,31.56,31.59,311400.0,26.0798,26.1376,26.0715,26.0963,311400.0
2013-10-10 09:30:00,31.81,31.93,31.81,31.85,246800.0,26.278,26.3772,26.278,26.3111,246800.0
2013-10-10 09:40:00,31.85,31.92,31.82,31.87,150500.0,26.3111,26.3689,26.2863,26.3276,150500.0
2013-10-10 09:50:00,31.86,31.93,31.82,31.85,88200.0,26.3193,26.3772,26.2863,26.3111,88200.0
2013-10-10 10:00:00,31.85,31.88,31.82,31.86,44200.0,26.3111,26.3359,26.2863,26.3193,44200.0
2013-10-10 10:10:00,31.86,31.87,31.76,31.77,50600.0,26.3193,26.3276,26.2367,26.245,50600.0
2013-10-10 10:20:00,31.76,31.81,31.75,31.78,52400.0,26.2367,26.278,26.2285,26.2532,52400.0
2013-10-10 10:30:00,31.79,31.83,31.76,31.82,41200.0,26.2615,26.2945,26.2367,26.2863,41200.0
2013-10-10 10:40:00,31.83,31.85,31.76,31.76,38500.0,26.2945,26.3111,26.2367,26.2367,38500.0
2013-10-10 10:50:00,31.76,31.82,31.76,31.8,66200.0,26.2367,26.2863,26.2367,26.2698,66200.0
2013-10-10 11:00:00,31.8,31.81,31.71,31.74,60100.0,26.2698,26.278,26.1954,26.2202,60100.0
2013-10-10 11:10:00,31.74,31.78,31.73,31.75,26900.0,26.2202,26.2532,26.2119,26.2285,26900.0
2013-10-10 11:20:00,31.76,31.8,31.75,31.8,42800.0,26.2367,26.2698,26.2285,26.2698,42800.0
2013-10-10 11:30:00,31.8,31.85,31.77,31.83,58700.0,26.2698,26.3111,26.245,26.2945,58700.0
2013-10-10 11:40:00,31.83,31.83,31.79,31.81,40500.0,26.2945,26.2945,26.2615,26.278,40500.0
2013-10-10 11:50:00,31.82,31.83,31.79,31.8,59500.0,26.2863,26.2945,26.2615,26.2698,59500.0
2013-10-10 12:00:00,31.8,31.84,31.8,31.83,22700.0,26.2698,26.3028,26.2698,26.2945,22700.0
2013-10-10 12:10:00,31.83,31.85,31.82,31.83,25600.0,26.2945,26.3111,26.2863,26.2945,25600.0
2013-10-10 12:20:00,31.83,31.84,31.8,31.8,20400.0,26.2945,26.3028,26.2698,26.2698,20400.0
2013-10-10 12:30:00,31.81,31.84,31.8,31.83,37500.0,26.278,26.3028,26.2698,26.2945,37500.0
2013-10-10 12:40:00,31.83,31.84,31.81,31.84,27300.0,26.2945,26.3028,26.278,26.3028,27300.0
2013-10-10 12:50:00,31.84,31.86,31.83,31.84,17200.0,26.3028,26.3193,26.2945,26.3028,17200.0
2013-10-10 13:00:00,31.85,31.86,31.82,31.83,49500.0,26.3111,26.3193,26.2863,26.2945,49500.0
2013-10-10 13:10:00,31.82,31.83,31.8,31.8,14000.0,26.2863,26.2945,26.2698,26.2698,14000.0
2013-10-10 13:20:00,31.8,31.82,31.8,31.81,58100.0,26.2698,26.2863,26.2698,26.278,58100.0
2013-10-10 13:30:00,31.81,31.84,31.79,31.83,59600.0,26.278,26.3028,26.2615,26.2945,59600.0
2013-10-10 13:40:00,31.83,31.86,31.83,31.84,19300.0,26.2945,26.3193,26.2945,26.3028,19300.0
2013-10-10 13:50:00,31.84,31.87,31.82,31.86,50300.0,26.3028,26.3276,26.2863,26.3193,50300.0
2013-10-10 14:00:00,31.86,31.87,31.83,31.83,34200.0,26.3193,26.3276,26.2945,26.2945,34200.0
2013-10-10 14:10:00,31.83,31.83,31.78,31.78,43200.0,26.2945,26.2945,26.2532,26.2532,43200.0
2013-10-10 14:20:00,31.78,31.8,31.78,31.79,24700.0,26.2532,26.2698,26.2532,26.2615,24700.0
2013-10-10 14:30:00,31.8,31.8,31.77,31.78,70800.0,26.2698,26.2698,26.245,26.2532,70800.0
2013-10-10 14:40:00,31.78,31.79,31.77,31.79,92300.0,26.2532,26.2615,26.245,26.2615,92300.0
2013-10-10 14:50:00,31.79,31.8,31.76,31.8,64600.0,26.2615,26.2698,26.2367,26.2698,64600.0
2013-10-10 15:00:00,31.81,31.87,31.8,31.84,83200.0,26.278,26.3276,26.2698,26.3028,83200.0
2013-10-10 15:10:00,31.84,31.91,31.82,31.87,124300.0,26.3028,26.3606,26.2863,26.3276,124300.0
2013-10-10 15:20:00,31.87,31.89,31.8,31.81,94700.0,26.3276,26.3441,26.2698,26.278,94700.0
2013-10-10 15:30:00,31.81,31.82,31.8,31.81,148400.0,26.278,26.2863,26.2698,26.278,148400.0
2013-10-10 15:40:00,31.81,31.82,31.79,31.81,317200.0,26.278,26.2863,26.2615,26.278,317200.0
2013-10-10 15:50:00,31.81,31.85,31.79,31.85,368100.0,26.278,26.3111,26.2615,26.3111,368100.0
2013-10-11 09:30:00,31.95,31.97,31.85,31.95,99400.0,26.3937,26.4102,26.3111,26.3937,99400.0
2013-10-11 09:40:00,31.95,32.0,31.94,31.96,246100.0,26.3937,26.435,26.3854,26.4019,246100.0
2013-10-11 09:50:00,31.97,31.97,31.86,31.96,47800.0,26.4102,26.4102,26.3193,26.4019,47800.0
2013-10-11 10:00:00,31.96,31.99,31.91,31.98,71300.0,26.4019,26.4267,26.3606,26.4185,71300.0
2013-10-11 10:10:00,31.97,32.01,31.96,32.0,76900.0,26.4102,26.4432,26.4019,26.435,76900.0
2013-10-11 10:20:00,32.01,32.08,31.99,32.08,60800.0,26.4432,26.5011,26.4267,26.5011,60800.0
2013-10-11 10:30:00,32.07,32.09,32.04,32.04,45400.0,26.4928,26.5093,26.468,26.468,45400.0
2013-10-11 10:40:00,32.05,32.05,32.0,32.01,25900.0,26.4763,26.4763,26.435,26.4432,25900.0
2013-10-11 10:50:00,32.0,32.03,32.0,32.01,22800.0,26.435,26.4598,26.435,26.4432,22800.0
2013-10-11 11:00:00,32.01,32.04,31.99,32.01,43400.0,26.4432,26.468,26.4267,26.4432,43400.0
2013-10-11 11:10:00,32.02,32.07,32.01,32.07,56200.0,26.4515,26.4928,26.4432,26.4928,56200.0
2013-10-11 11:20:00,32.06,32.07,32.03,32.04,23500.0,26.4846,26.4928,26.4598,26.468,23500.0
2013-10-11 11:30:00,32.04,32.16,32.04,32.15,70700.0,26.468,26.5672,26.468,26.5589,70700.0
2013-10-11 11:40:00,32.15,32.2,32.14,32.18,43700.0,26.5589,26.6002,26.5506,26.5837,43700.0
2013-10-11 11:50:00,32.18,32.21,32.16,32.19,39900.0,26.5837,26.6085,26.5672,26.5919,39900.0
2013-10-11 12:00:00,32.2,32.26,32.18,32.25,45400.0,26.6002,26.6498,26.5837,26.6415,45400.0
2013-10-11 12:10:00,32.25,32.27,32.23,32.23,45900.0,26.6415,26.658,26.625,26.625,45900.0
2013-10-11 12:20:00,32.23,32.27,32.22,32.27,61600.0,26.625,26.658,26.6167,26.658,61600.0
2013-10-11 12:30:00,32.27,32.29,32.25,32.27,65400.0,26.658,26.6746,26.6415,26.658,65400.0
2013-10-11 12:40:00,32.27,32.29,32.22,32.22,41600.0,26.658,26.6746,26.6167,26.6167,41600.0
2013-10-11 12:50:00,32.23,32.25,32.21,32.24,14000.0,26.625,26.6415,26.6085,26.6332,14000.0
2013-10-11 13:00:00,32.24,32.27,32.22,32.25,42400.0,26.6332,26.658,26.6167,26.6415,42400.0
2013-10-11 13:10:00,32.26,32.27,32.23,32.23,45000.0,26.6498,26.658,26.625,26.625,45000.0
2013-10-11 13:20:00,32.23,32.26,32.22,32.24,26000.0,26.625,26.6498,26.6167,26.6332,26000.0
2013-10-11 13:30:00,32.24,32.26,32.22,32.23,22300.0,26.6332,26.6498,26.6167,26.625,22300.0
2013-10-11 13:40:00,32.22,32.26,32.21,32.24,33500.0,26.6167,26.6498,26.6085,26.6332,33500.0
2013-10-11 13:50:00,32.24,32.3,32.24,32.3,49800.0,26.6332,26.6828,26.6332,26.6828,49800.0
2013-10-11 14:00:00,32.3,32.31,32.29,32.29,38200.0,26.6828,26.6911,26.6746,26.6746,38200.0
2013-10-11 14:10:00,32.29,32.32,32.29,32.3,60100.0,26.6746,26.6993,26.6746,26.6828,60100.0
2013-10-11 14:20:00,32.3,32.33,32.29,32.32,53600.0,26.6828,26.7076,26.6746,26.6993,53600.0
2013-10-11 14:30:00,32.32,32.33,32.27,32.28,37300.0,26.6993,26.7076,26.658,26.6663,37300.0
2013-10-11 14:40:00,32.28,32.3,32.26,32.29,54000.0,26.6663,26.6828,26.6498,26.6746,54000.0
2013-10-11 14:50:00,32.3,32.3,32.26,32.26,32800.0,26.6828,26.6828,26.6498,26.6498,32800.0
2013-10-11 15:00:00,32.26,32.27,32.22,32.22,47200.0,26.6498,26.658,26.6167,26.6167,47200.0
2013-10-11 15:10:00,32.22,32.27,32.2,32.2,65400.0,26.6167,26.658,26.6002,26.6002,65400.0
2013-10-11 15:20:00,32.2,32.25,32.2,32.24,65200.0,26.6002,26.6415,26.6002,26.6332,65200.0
2013-10-11 15:30:00,32.24,32.26,32.2,32.21,48500.0,26.6332,26.6498,26.6002,26.6085,48500.0
2013-10-11 15:40:00,32.21,32.24,32.19,32.2,135900.0,26.6085,26.6332,26.5919,26.6002,135900.0
2013-10-11 15:50:00,32.2,32.24,32.19,32.23,256200.0,26.6002,26.6332,26.5919,26.625,256200.0
2013-10-14 09:30:00,32.16,32.32,32.14,32.26,189600.0,26.5672,26.6993,26.5506,26.6498,189600.0
2013-10-14 09:40:00,32.26,32.28,32.16,32.2,103700.0,26.6498,26.6663,26.5672,26.6002,103700.0
2013-10-14 09:50:00,32.19,32.24,32.14,32.17,72400.0,26.5919,26.6332,26.5506,26.5754,72400.0
2013-10-14 10:00:00,32.17,32.19,32.09,32.16,90300.0,26.5754,26.5919,26.5093,26.5672,90300.0
2013-10-14 10:10:00,32.15,32.2,32.11,32.13,106200.0,26.5589,26.6002,26.5259,26.5424,106200.0
2013-10-14 10:20:00,32.12,32.13,32.03,32.06,116900.0,26.5341,26.5424,26.4598,26.4846,116900.0
2013-10-14 10:30:00,32.06,32.07,31.89,31.95,412500.0,26.4846,26.4928,26.3441,26.3937,412500.0
2013-10-14 10:40:00,31.95,32.01,31.92,32.01,141400.0,26.3937,26.4432,26.3689,26.4432,141400.0
2013-10-14 10:50:00,32.01,32.03,31.98,32.02,115400.0,26.4432,26.4598,26.4185,26.4515,115400.0
2013-10-14 11:00:00,32.03,32.03,32.0,32.02,73900.0,26.4598,26.4598,26.435,26.4515,73900.0
2013-10-14 11:10:00,32.02,32.04,31.97,31.98,54000.0,26.4515,26.468,26.4102,26.4185,54000.0
2013-10-14 11:20:00,31.98,31.98,31.94,31.96,69100.0,26.4185,26.4185,26.3854,26.4019,69100.0
2013-10-14 11:30:00,31.95,31.95,31.9,31.93,43200.0,26.3937,26.3937,26.3524,26.3772,43200.0
2013-10-14 11:40:00,31.93,31.95,31.93,31.95,29300.0,26.3772,26.3937,26.3772,26.3937,29300.0
2013-10-14 11:50:00,31.95,31.99,31.95,31.96,84900.0,26.3937,26.4267,26.3937,26.4019,84900.0
2013-10-14 12:00:00,31.96,31.99,31.94,31.95,182400.0,26.4019,26.4267,26.3854,26.3937,182400.0
2013-10-14 12:10:00,31.95,31.96,31.92,31.96,54000.0,26.3937,26.4019,26.3689,26.4019,54000.0
2013-10-14 12:20:00,31.96,31.97,31.94,31.97,64100.0,26.4019,26.4102,26.3854,26.4102,64100.0
2013-10-14 12:30:00,31.97,31.97,31.95,31.96,22500.0,26.4102,26.4102,26.3937,26.4019,22500.0
2013-10-14 12:40:00,31.96,31.97,31.94,31.95,47200.0,26.4019,26.4102,26.3854,26.3937,47200.0
2013-10-14 12:50:00,31.96,31.97,31.94,31.94,25200.0,26.4019,26.4102,26.3854,26.3854,25200.0
2013-10-14 13:00:00,31.95,31.98,31.92,31.97,29100.0,26.3937,26.4185,26.3689,26.4102,29100.0
2013-10-14 13:10:00,31.97,32.0,31.96,32.0,62500.0,26.4102,26.435,26.4019,26.435,62500.0
2013-10-14 13:20:00,32.0,32.03,32.0,32.03,64500.0,26.435,26.4598,26.435,26.4598,64500.0
2013-10-14 13:30:00,32.03,32.04,32.0,32.01,51400.0,26.4598,26.468,26.435,26.4432,51400.0
2013-10-14 13:40:00,32.01,32.03,32.01,32.02,37500.0,26.4432,26.4598,26.4432,26.4515,37500.0
2013-10-14 13:50:00,32.02,32.02,31.99,32.01,35900.0,26.4515,26.4515,26.4267,26.4432,35900.0
2013-10-14 14:00:00,32.01,32.07,32.01,32.04,56400.0,26.4432,26.4928,26.4432,26.468,56400.0
2013-10-14 14:10:00,32.04,32.05,32.02,32.04,33800.0,26.468,26.4763,26.4515,26.468,33800.0
2013-10-14 14:20:00,32.05,32.07,32.04,32.06,37400.0,26.4763,26.4928,26.468,26.4846,37400.0
2013-10-14 14:30:00,32.05,32.09,32.05,32.09,25100.0,26.4763,26.5093,26.4763,26.5093,25100.0
2013-10-14 14:40:00,32.08,32.09,32.02,32.07,65500.0,26.5011,26.5093,26.4515,26.4928,65500.0
2013-10-14 14:50:00,32.08,32.08,32.04,32.06,43800.0,26.5011,26.5011,26.468,26.4846,43800.0
2013-10-14 15:00:00,32.06,32.14,32.04,32.14,76600.0,26.4846,26.5506,26.468,26.5506,76600.0
2013-10-14 15:10:00,32.14,32.16,32.12,32.14,44500.0,26.5506,26.5672,26.5341,26.5506,44500.0
2013-10-14 15:20:00,32.14,32.17,32.12,32.17,78400.0,26.5506,26.5754,26.5341,26.5754,78400.0
2013-10-14 15:30:00,32.17,32.19,32.14,32.15,81800.0,26.5754,26.5919,26.5506,26.5589,81800.0
2013-10-14 15:40:00,32.15,32.21,32.07,32.08,226500.0,26.5589,26.6085,26.4928,26.5011,226500.0
2013-10-14 15:50:00,32.08,32.09,32.05,32.09,522300.0,26.5011,26.5093,26.4763,26.5093,522300.0
2013-10-15 09:30:00,31.88,31.97,31.88,31.92,183900.0,26.3359,26.4102,26.3359,26.3689,183900.0
2013-10-15 09:40:00,31.92,31.96,31.84,31.88,258800.0,26.3689,26.4019,26.3028,26.3359,258800.0
2013-10-15 09:50:00,31.88,31.94,31.86,31.91,70900.0,26.3359,26.3854,26.3193,26.3606,70900.0
2013-10-15 10:00:00,31.91,31.95,31.87,31.93,95500.0,26.3606,26.3937,26.3276,26.3772,95500.0
2013-10-15 10:10:00,31.93,32.0,31.93,31.96,66400.0,26.3772,26.435,26.3772,26.4019,66400.0
2013-10-15 10:20:00,31.96,32.07,31.96,32.07,82300.0,26.4019,26.4928,26.4019,26.4928,82300.0
2013-10-15 10:30:00,32.07,32.1,32.03,32.08,50200.0,26.4928,26.5176,26.4598,26.5011,50200.0
2013-10-15 10:40:00,32.08,32.11,32.03,32.04,66300.0,26.5011,26.5259,26.4598,26.468,66300.0
2013-10-15 10:50:00,32.05,32.09,32.04,32.09,40600.0,26.4763,26.5093,26.468,26.5093,40600.0
2013-10-15 11:00:00,32.08,32.15,32.06,32.09,109900.0,26.5011,26.5589,26.4846,26.5093,109900.0
2013-10-15 11:10:00,32.09,32.19,32.09,32.16,79300.0,26.5093,26.5919,26.5093,26.5672,79300.0
2013-10-15 11:20:00,32.16,32.22,32.16,32.21,93000.0,26.5672,26.6167,26.5672,26.6085,93000.0
2013-10-15 11:30:00,32.21,32.26,32.18,32.21,87900.0,26.6085,26.6498,26.5837,26.6085,87900.0
2013-10-15 11:40:00,32.21,32.26,32.2,32.25,57400.0,26.6085,26.6498,26.6002,26.6415,57400.0
2013-10-15 11:50:00,32.25,32.27,32.25,32.25,48600.0,26.6415,26.658,26.6415,26.6415,48600.0
2013-10-15 12:00:00,32.25,32.27,32.22,32.25,55700.0,26.6415,26.658,26.6167,26.6415,55700.0
2013-10-15 12:10:00,32.25,32.25,32.17,32.2,39400.0,26.6415,26.6415,26.5754,26.6002,39400.0
2013-10-15 12:20:00,32.2,32.26,32.2,32.24,34500.0,26.6002,26.6498,26.6002,26.6332,34500.0
2013-10-15 12:30:00,32.23,32.27,32.23,32.27,35000.0,26.625,26.658,26.625,26.658,35000.0
2013-10-15 12:40:00,32.27,32.28,32.25,32.26,57800.0,26.658,26.6663,26.6415,26.6498,57800.0
2013-10-15 12:50:00,32.25,32.28,32.25,32.28,20800.0,26.6415,26.6663,26.6415,26.6663,20800.0
2013-10-15 13:00:00,32.28,32.28,32.25,32.27,32300.0,26.6663,26.6663,26.6415,26.658,32300.0
2013-10-15 13:10:00,32.27,32.31,32.27,32.27,34000.0,26.658,26.6911,26.658,26.658,34000.0
2013-10-15 13:20:00,32.27,32.27,32.24,32.24,32500.0,26.658,26.658,26.6332,26.6332,32500.0
2013-10-15 13:30:00,32.24,32.27,32.23,32.26,38800.0,26.6332,26.658,26.625,26.6498,38800.0
2013-10-15 13:40:00,32.26,32.28,32.25,32.27,39500.0,26.6498,26.6663,26.6415,26.658,39500.0
2013-10-15 13:50:00,32.27,32.3,32.25,32.3,48200.0,26.658,26.6828,26.6415,26.6828,48200.0
2013-10-15 14:00:00,32.3,32.31,32.27,32.28,167100.0,26.6828,26.6911,26.658,26.6663,167100.0
2013-10-15 14:10:00,32.28,32.28,32.22,32.25,151200.0,26.6663,26.6663,26.6167,26.6415,151200.0
2013-10-15 14:20:00,32.26,32.27,32.18,32.21,147700.0,26.6498,26.658,26.5837,26.6085,147700.0
2013-10-15 14:30:00,32.2,32.24,32.15,32.19,129600.0,26.6002,26.6332,26.5589,26.5919,129600.0
2013-10-15 14:40:00,32.18,32.21,32.13,32.17,73600.0,26.5837,26.6085,26.5424,26.5754,73600.0
2013-10-15 14:50:00,32.16,32.23,32.16,32.21,59500.0,26.5672,26.625,26.5672,26.6085,59500.0
2013-10-15 15:00:00,32.22,32.27,32.18,32.2,193300.0,26.6167,26.658,26.5837,26.6002,193300.0
2013-10-15 15:10:00,32.2,32.23,32.17,32.18,71200.0,26.6002,26.625,26.5754,26.5837,71200.0
2013-10-15 15:20:00,32.19,32.21,32.04,32.05,207700.0,26.5919,26.6085,26.468,26.4763,207700.0
2013-10-15 15:30:00,32.07,32.07,32.02,32.03,228000.0,26.4928,26.4928,26.4515,26.4598,228000.0
2013-10-15 15:40:00,32.05,32.05,32.01,32.01,224900.0,26.4763,26.4763,26.4432,26.4432,224900.0
2013-10-15 15:50:00,32.01,32.01,31.94,31.96,328900.0,26.4432,26.4432,26.3854,26.4019,328900.0
2013-10-16 09:30:00,32.01,32.03,31.93,31.95,157200.0,26.4432,26.4598,26.3772,26.3937,157200.0
2013-10-16 09:40:00,31.96,32.02,31.89,32.01,86000.0,26.4019,26.4515,26.3441,26.4432,86000.0
2013-10-16 09:50:00,32.01,32.24,32.01,32.19,70900.0,26.4432,26.6332,26.4432,26.5919,70900.0
2013-10-16 10:00:00,32.2,32.2,32.13,32.18,59900.0,26.6002,26.6002,26.5424,26.5837,59900.0
2013-10-16 10:10:00,32.19,32.19,32.14,32.16,72700.0,26.5919,26.5919,26.5506,26.5672,72700.0
2013-10-16 10:20:00,32.16,32.17,32.07,32.08,55900.0,26.5672,26.5754,26.4928,26.5011,55900.0
2013-10-16 10:30:00,32.09,32.14,32.08,32.12,42800.0,26.5093,26.5506,26.5011,26.5341,42800.0
2013-10-16 10:40:00,32.13,32.19,32.12,32.18,61800.0,26.5424,26.5919,26.5341,26.5837,61800.0
2013-10-16 10:50:00,32.18,32.19,32.15,32.16,141900.0,26.5837,26.5919,26.5589,26.5672,141900.0
2013-10-16 11:00:00,32.16,32.16,32.11,32.11,89800.0,26.5672,26.5672,26.5259,26.5259,89800.0
2013-10-16 11:10:00,32.1,32.14,32.09,32.11,79600.0,26.5176,26.5506,26.5093,26.5259,79600.0
2013-10-16 11:20:00,32.11,32.13,32.03,32.04,81400.0,26.5259,26.5424,26.4598,26.468,81400.0
2013-10-16 11:30:00,32.04,32.1,32.04,32.07,79200.0,26.468,26.5176,26.468,26.4928,79200.0
2013-10-16 11:40:00,32.06,32.11,32.06,32.11,28400.0,26.4846,26.5259,26.4846,26.5259,28400.0
2013-10-16 11:50:00,32.1,32.12,32.08,32.1,80300.0,26.5176,26.5341,26.5011,26.5176,80300.0
2013-10-16 12:00:00,32.09,32.14,32.09,32.14,55200.0,26.5093,26.5506,26.5093,26.5506,55200.0
2013-10-16 12:10:00,32.13,32.18,32.13,32.16,38700.0,26.5424,26.5837,26.5424,26.5672,38700.0
2013-10-16 12:20:00,32.16,32.17,32.13,32.14,79100.0,26.5672,26.5754,26.5424,26.5506,79100.0
2013-10-16 12:30:00,32.13,32.21,32.12,32.21,67000.0,26.5424,26.6085,26.5341,26.6085,67000.0
2013-10-16 12:40:00,32.21,32.23,32.2,32.21,63600.0,26.6085,26.625,26.6002,26.6085,63600.0
2013-10-16 12:50:00,32.21,32.22,32.19,32.2,32600.0,26.6085,26.6167,26.5919,26.6002,32600.0
2013-10-16 13:00:00,32.2,32.23,32.19,32.2,53000.0,26.6002,26.625,26.5919,26.6002,53000.0
2013-10-16 13:10:00,32.19,32.22,32.19,32.21,39400.0,26.5919,26.6167,26.5919,26.6085,39400.0
2013-10-16 13:20:00,32.21,32.24,32.19,32.24,97300.0,26.6085,26.6332,26.5919,26.6332,97300.0
2013-10-16 13:30:00,32.24,32.24,32.21,32.21,88400.0,26.6332,26.6332,26.6085,26.6085,88400.0
2013-10-16 13:40:00,32.22,32.24,32.2,32.2,36100.0,26.6167,26.6332,26.6002,26.6002,36100.0
2013-10-16 13:50:00,32.2,32.21,32.17,32.17,29900.0,26.6002,26.6085,26.5754,26.5754,29900.0
2013-10-16 14:00:00,32.16,32.19,32.15,32.16,54100.0,26.5672,26.5919,26.5589,26.5672,54100.0
2013-10-16 14:10:00,32.15,32.16,32.14,32.16,117000.0,26.5589,26.5672,26.5506,26.5672,117000.0
2013-10-16 14:20:00,32.16,32.17,32.13,32.15,84600.0,26.5672,26.5754,26.5424,26.5589,84600.0
2013-10-16 14:30:00,32.14,32.16,32.14,32.15,56100.0,26.5506,26.5672,26.5506,26.5589,56100.0
2013-10-16 14:40:00,32.15,32.16,32.12,32.14,49700.0,26.5589,26.5672,26.5341,26.5506,49700.0
2013-10-16 14:50:00,32.14,32.15,32.1,32.1,74700.0,26.5506,26.5589,26.5176,26.5176,74700.0
2013-10-16 15:00:00,32.1,32.11,32.08,32.09,63300.0,26.5176,26.5259,26.5011,26.5093,63300.0
2013-10-16 15:10:00,32.09,32.11,32.08,32.09,103900.0,26.5093,26.5259,26.5011,26.5093,103900.0
2013-10-16 15:20:00,32.1,32.13,32.09,32.12,103600.0,26.5176,26.5424,26.5093,26.5341,103600.0
2013-10-16 15:30:00,32.13,32.13,32.1,32.1,120100.0,26.5424,26.5424,26.5176,26.5176,120100.0
2013-10-16 15:40:00,32.1,32.16,32.1,32.16,222200.0,26.5176,26.5672,26.5176,26.5672,222200.0
2013-10-16 15:50:00,32.16,32.17,32.12,32.14,301700.0,26.5672,26.5754,26.5341,26.5506,301700.0
2013-10-17 09:30:00,32.33,32.36,32.28,32.28,140300.0,26.7076,26.7324,26.6663,26.6663,140300.0
2013-10-17 09:40:00,32.29,32.34,32.28,32.29,40000.0,26.6746,26.7159,26.6663,26.6746,40000.0
2013-10-17 09:50:00,32.3,32.33,32.28,32.3,29200.0,26.6828,26.7076,26.6663,26.6828,29200.0
2013-10-17 10:00:00,32.31,32.42,32.31,32.42,57400.0,26.6911,26.7819,26.6911,26.7819,57400.0
2013-10-17 10:10:00,32.42,32.42,32.39,32.41,33500.0,26.7819,26.7819,26.7572,26.7737,33500.0
2013-10-17 10:20:00,32.41,32.43,32.4,32.41,101100.0,26.7737,26.7902,26.7654,26.7737,101100.0
2013-10-17 10:30:00,32.4,32.42,32.38,32.41,44600.0,26.7654,26.7819,26.7489,26.7737,44600.0
2013-10-17 10:40:00,32.42,32.43,32.38,32.42,44300.0,26.7819,26.7902,26.7489,26.7819,44300.0
2013-10-17 10:50:00,32.42,32.55,32.41,32.54,137100.0,26.7819,26.8893,26.7737,26.8811,137100.0
2013-10-17 11:00:00,32.54,32.56,32.52,32.52,47500.0,26.8811,26.8976,26.8646,26.8646,47500.0
2013-10-17 11:10:00,32.52,32.59,32.51,32.58,96100.0,26.8646,26.9224,26.8563,26.9141,96100.0
2013-10-17 11:20:00,32.58,32.6,32.57,32.59,44600.0,26.9141,26.9306,26.9059,26.9224,44600.0
2013-10-17 11:30:00,32.59,32.64,32.58,32.61,73900.0,26.9224,26.9637,26.9141,26.9389,73900.0
2013-10-17 11:40:00,32.59,32.59,32.56,32.58,26600.0,26.9224,26.9224,26.8976,26.9141,26600.0
2013-10-17 11:50:00,32.59,32.59,32.5,32.52,28200.0,26.9224,26.9224,26.848,26.8646,28200.0
2013-10-17 12:00:00,32.53,32.53,32.45,32.45,19900.0,26.8728,26.8728,26.8067,26.8067,19900.0
2013-10-17 12:10:00,32.46,32.48,32.44,32.48,22700.0,26.815,26.8315,26.7985,26.8315,22700.0
2013-10-17 12:20:00,32.47,32.48,32.41,32.43,19300.0,26.8232,26.8315,26.7737,26.7902,19300.0
2013-10-17 12:30:00,32.42,32.53,32.42,32.52,137900.0,26.7819,26.8728,26.7819,26.8646,137900.0
2013-10-17 12:40:00,32.52,32.56,32.51,32.56,36600.0,26.8646,26.8976,26.8563,26.8976,36600.0
2013-10-17 12:50:00,32.56,32.6,32.55,32.59,71300.0,26.8976,26.9306,26.8893,26.9224,71300.0
2013-10-17 13:00:00,32.58,32.64,32.55,32.62,75900.0,26.9141,26.9637,26.8893,26.9472,75900.0
2013-10-17 13:10:00,32.63,32.63,32.59,32.61,37500.0,26.9554,26.9554,26.9224,26.9389,37500.0
2013-10-17 13:20:00,32.61,32.61,32.59,32.6,20600.0,26.9389,26.9389,26.9224,26.9306,20600.0
2013-10-17 13:30:00,32.6,32.63,32.6,32.62,25700.0,26.9306,26.9554,26.9306,26.9472,25700.0
2013-10-17 13:40:00,32.62,32.64,32.61,32.61,27700.0,26.9472,26.9637,26.9389,26.9389,27700.0
2013-10-17 13:50:00,32.62,32.62,32.6,32.61,32200.0,26.9472,26.9472,26.9306,26.9389,32200.0
2013-10-17 14:00:00,32.6,32.61,32.59,32.6,84900.0,26.9306,26.9389,26.9224,26.9306,84900.0
2013-10-17 14:10:00,32.6,32.62,32.6,32.6,21300.0,26.9306,26.9472,26.9306,26.9306,21300.0
2013-10-17 14:20:00,32.6,32.61,32.56,32.59,53600.0,26.9306,26.9389,26.8976,26.9224,53600.0
2013-10-17 14:30:00,32.58,32.62,32.58,32.62,49200.0,26.9141,26.9472,26.9141,26.9472,49200.0
2013-10-17 14:40:00,32.61,32.63,32.58,32.63,118800.0,26.9389,26.9554,26.9141,26.9554,118800.0
2013-10-17 14:50:00,32.63,32.69,32.62,32.68,54900.0,26.9554,27.005,26.9472,26.9967,54900.0
2013-10-17 15:00:00,32.68,32.73,32.66,32.72,70600.0,26.9967,27.038,26.9802,27.0298,70600.0
2013-10-17 15:10:00,32.73,32.79,32.72,32.79,104400.0,27.038,27.0876,27.0298,27.0876,104400.0
2013-10-17 15:20:00,32.78,32.81,32.72,32.8,308700.0,27.0793,27.1041,27.0298,27.0959,308700.0
2013-10-17 15:30:00,32.8,32.86,32.8,32.86,236100.0,27.0959,27.1454,27.0959,27.1454,236100.0
2013-10-17 15:40:00,32.86,32.91,32.83,32.88,397500.0,27.1454,27.1867,27.1206,27.1619,397500.0
2013-10-17 15:50:00,32.87,32.92,32.86,32.88,404100.0,27.1537,27.195,27.1454,27.1619,404100.0
2013-10-18 09:30:00,33.06,33.06,32.86,32.89,370200.0,27.3106,27.3106,27.1454,27.1702,370200.0
2013-10-18 09:40:00,32.89,32.94,32.82,32.84,149200.0,27.1702,27.2115,27.1124,27.1289,149200.0
2013-10-18 09:50:00,32.84,32.87,32.81,32.82,109800.0,27.1289,27.1537,27.1041,27.1124,109800.0
2013-10-18 10:00:00,32.83,32.86,32.8,32.83,77500.0,27.1206,27.1454,27.0959,27.1206,77500.0
2013-10-18 10:10:00,32.82,32.83,32.78,32.8,38600.0,27.1124,27.1206,27.0793,27.0959,38600.0
2013-10-18 10:20:00,32.79,32.83,32.78,32.78,79200.0,27.0876,27.1206,27.0793,27.0793,79200.0
2013-10-18 10:30:00,32.79,32.79,32.75,32.76,83300.0,27.0876,27.0876,27.0546,27.0628,83300.0
2013-10-18 10:40:00,32.76,32.79,32.75,32.78,56900.0,27.0628,27.0876,27.0546,27.0793,56900.0
2013-10-18 10:50:00,32.77,32.79,32.75,32.77,68100.0,27.0711,27.0876,27.0546,27.0711,68100.0
2013-10-18 11:00:00,32.76,32.76,32.73,32.74,53900.0,27.0628,27.0628,27.038,27.0463,53900.0
2013-10-18 11:10:00,32.73,32.76,32.72,32.73,51000.0,27.038,27.0628,27.0298,27.038,51000.0
2013-10-18 11:20:00,32.74,32.74,32.69,32.73,124200.0,27.0463,27.0463,27.005,27.038,124200.0
2013-10-18 11:30:00,32.72,32.73,32.68,32.69,44900.0,27.0298,27.038,26.9967,27.005,44900.0
2013-10-18 11:40:00,32.69,32.73,32.69,32.71,76700.0,27.005,27.038,27.005,27.0215,76700.0
2013-10-18 11:50:00,32.72,32.74,32.69,32.7,80900.0,27.0298,27.0463,27.005,27.0132,80900.0
2013-10-18 12:00:00,32.7,32.7,32.63,32.66,48900.0,27.0132,27.0132,26.9554,26.9802,48900.0
2013-10-18 12:10:00,32.66,32.68,32.63,32.63,36400.0,26.9802,26.9967,26.9554,26.9554,36400.0
2013-10-18 12:20:00,32.63,32.65,32.62,32.64,31100.0,26.9554,26.9719,26.9472,26.9637,31100.0
2013-10-18 12:30:00,32.64,32.68,32.63,32.67,111800.0,26.9637,26.9967,26.9554,26.9885,111800.0
2013-10-18 12:40:00,32.67,32.68,32.65,32.67,48400.0,26.9885,26.9967,26.9719,26.9885,48400.0
2013-10-18 12:50:00,32.68,32.69,32.65,32.65,39400.0,26.9967,27.005,26.9719,26.9719,39400.0
2013-10-18 13:00:00,32.65,32.69,32.65,32.66,33000.0,26.9719,27.005,26.9719,26.9802,33000.0
2013-10-18 13:10:00,32.65,32.74,32.65,32.72,109100.0,26.9719,27.0463,26.9719,27.0298,109100.0
2013-10-18 13:20:00,32.73,32.77,32.72,32.76,66700.0,27.038,27.0711,27.0298,27.0628,66700.0
2013-10-18 13:30:00,32.75,32.76,32.73,32.74,39800.0,27.0546,27.0628,27.038,27.0463,39800.0
2013-10-18 13:40:00,32.75,32.77,32.73,32.74,37900.0,27.0546,27.0711,27.038,27.0463,37900.0
2013-10-18 13:50:00,32.74,32.8,32.74,32.78,37000.0,27.0463,27.0959,27.0463,27.0793,37000.0
2013-10-18 14:00:00,32.79,32.82,32.78,32.79,31800.0,27.0876,27.1124,27.0793,27.0876,31800.0
2013-10-18 14:10:00,32.78,32.79,32.76,32.77,25000.0,27.0793,27.0876,27.0628,27.0711,25000.0
2013-10-18 14:20:00,32.77,32.79,32.76,32.78,30500.0,27.0711,27.0876,27.0628,27.0793,30500.0
2013-10-18 14:30:00,32.79,32.8,32.77,32.79,40700.0,27.0876,27.0959,27.0711,27.0876,40700.0
2013-10-18 14:40:00,32.79,32.8,32.78,32.78,24300.0,27.0876,27.0959,27.0793,27.0793,24300.0
2013-10-18 14:50:00,32.78,32.8,32.77,32.8,66500.0,27.0793,27.0959,27.0711,27.0959,66500.0
2013-10-18 15:00:00,32.79,32.81,32.78,32.79,41900.0,27.0876,27.1041,27.0793,27.0876,41900.0
2013-10-18 15:10:00,32.8,32.8,32.75,32.76,45300.0,27.0959,27.0959,27.0546,27.0628,45300.0
2013-10-18 15:20:00,32.77,32.77,32.75,32.76,33400.0,27.0711,27.0711,27.0546,27.0628,33400.0
2013-10-18 15:30:00,32.77,32.78,32.73,32.74,60100.0,27.0711,27.0793,27.038,27.0463,60100.0
2013-10-18 15:40:00,32.74,32.74,32.7,32.71,97700.0,27.0463,27.0463,27.0132,27.0215,97700.0
2013-10-18 15:50:00,32.71,32.74,32.69,32.73,281500.0,27.0215,27.0463,27.005,27.038,281500.0
2013-10-21 09:30:00,32.75,32.84,32.75,32.84,98500.0,27.0546,27.1289,27.0546,27.1289,98500.0
2013-10-21 09:40:00,32.84,32.93,32.77,32.92,129500.0,27.1289,27.2033,27.0711,27.195,129500.0
2013-10-21 09:50:00,32.91,32.98,32.9,32.97,87500.0,27.1867,27.2446,27.1785,27.2363,87500.0
2013-10-21 10:00:00,32.96,33.04,32.9,33.02,114600.0,27.228,27.2941,27.1785,27.2776,114600.0
2013-10-21 10:10:00,33.02,33.03,32.99,33.01,223000.0,27.2776,27.2859,27.2528,27.2693,223000.0
2013-10-21 10:20:00,33.01,33.08,33.01,33.07,84200.0,27.2693,27.3272,27.2693,27.3189,84200.0
2013-10-21 10:30:00,33.06,33.08,33.05,33.05,88900.0,27.3106,27.3272,27.3024,27.3024,88900.0
2013-10-21 10:40:00,33.05,33.06,32.99,33.0,52800.0,27.3024,27.3106,27.2528,27.2611,52800.0
2013-10-21 10:50:00,32.99,33.01,32.95,33.0,93600.0,27.2528,27.2693,27.2198,27.2611,93600.0
2013-10-21 11:00:00,33.01,33.06,33.0,33.06,163900.0,27.2693,27.3106,27.2611,27.3106,163900.0
2013-10-21 11:10:00,33.06,33.11,33.06,33.1,100400.0,27.3106,27.3519,27.3106,27.3437,100400.0
2013-10-21 11:20:00,33.11,33.11,33.04,33.09,239200.0,27.3519,27.3519,27.2941,27.3354,239200.0
2013-10-21 11:30:00,33.09,33.12,33.08,33.11,84300.0,27.3354,27.3602,27.3272,27.3519,84300.0
2013-10-21 11:40:00,33.11,33.13,33.09,33.1,58100.0,27.3519,27.3685,27.3354,27.3437,58100.0
2013-10-21 11:50:00,33.1,33.2,33.1,33.2,77900.0,27.3437,27.4263,27.3437,27.4263,77900.0
2013-10-21 12:00:00,33.2,33.2,33.14,33.16,86700.0,27.4263,27.4263,27.3767,27.3933,86700.0
2013-10-21 12:10:00,33.16,33.2,33.16,33.2,46600.0,27.3933,27.4263,27.3933,27.4263,46600.0
2013-10-21 12:20:00,33.2,33.29,33.19,33.29,108300.0,27.4263,27.5006,27.418,27.5006,108300.0
2013-10-21 12:30:00,33.28,33.31,33.23,33.26,113700.0,27.4924,27.5172,27.4511,27.4759,113700.0
2013-10-21 12:40:00,33.27,33.31,33.26,33.3,66800.0,27.4841,27.5172,27.4759,27.5089,66800.0
2013-10-21 12:50:00,33.3,33.36,33.29,33.34,91000.0,27.5089,27.5585,27.5006,27.5419,91000.0
2013-10-21 13:00:00,33.34,33.34,33.26,33.3,95800.0,27.5419,27.5419,27.4759,27.5089,95800.0
2013-10-21 13:10:00,33.29,33.36,33.29,33.35,57300.0,27.5006,27.5585,27.5006,27.5502,57300.0
2013-10-21 13:20:00,33.35,33.36,33.34,33.35,37700.0,27.5502,27.5585,27.5419,27.5502,37700.0
2013-10-21 13:30:00,33.35,33.36,33.27,33.28,67400.0,27.5502,27.5585,27.4841,27.4924,67400.0
2013-10-21 13:40:00,33.29,33.32,33.27,33.32,69200.0,27.5006,27.5254,27.4841,27.5254,69200.0
2013-10-21 13:50:00,33.32,33.32,33.28,33.28,46900.0,27.5254,27.5254,27.4924,27.4924,46900.0
2013-10-21 14:00:00,33.28,33.29,33.25,33.28,49000.0,27.4924,27.5006,27.4676,27.4924,49000.0
2013-10-21 14:10:00,33.28,33.29,33.26,33.26,57200.0,27.4924,27.5006,27.4759,27.4759,57200.0
2013-10-21 14:20:00,33.26,33.28,33.19,33.26,137300.0,27.4759,27.4924,27.418,27.4759,137300.0
2013-10-21 14:30:00,33.26,33.28,33.25,33.27,52200.0,27.4759,27.4924,27.4676,27.4841,52200.0
2013-10-21 14:40:00,33.27,33.29,33.27,33.29,59300.0,27.4841,27.5006,27.4841,27.5006,59300.0
2013-10-21 14:50:00,33.29,33.3,33.28,33.29,94200.0,27.5006,27.5089,27.4924,27.5006,94200.0
2013-10-21 15:00:00,33.28,33.34,33.28,33.34,134100.0,27.4924,27.5419,27.4924,27.5419,134100.0
2013-10-21 15:10:00,33.35,33.43,33.34,33.4,256000.0,27.5502,27.6163,27.5419,27.5915,256000.0
2013-10-21 15:20:00,33.4,33.4,33.35,33.35,128800.0,27.5915,27.5915,27.5502,27.5502,128800.0
2013-10-21 15:30:00,33.35,33.38,33.33,33.36,95100.0,27.5502,27.575,27.5337,27.5585,95100.0
2013-10-21 15:40:00,33.37,33.43,33.37,33.43,247300.0,27.5667,27.6163,27.5667,27.6163,247300.0
2013-10-21 15:50:00,33.43,33.48,33.42,33.48,459500.0,27.6163,27.6576,27.608,27.6576,459500.0
2013-10-22 09:30:00,33.61,33.62,33.47,33.54,110700.0,27.765,27.7733,27.6493,27.7072,110700.0
2013-10-22 09:40:00,33.53,33.6,33.48,33.54,99200.0,27.6989,27.7567,27.6576,27.7072,99200.0
2013-10-22 09:50:00,33.54,33.69,33.54,33.68,86400.0,27.7072,27.8311,27.7072,27.8228,86400.0
2013-10-22 10:00:00,33.67,33.71,33.64,33.7,81300.0,27.8146,27.8476,27.7898,27.8393,81300.0
2013-10-22 10:10:00,33.7,33.79,33.69,33.75,256900.0,27.8393,27.9137,27.8311,27.8806,256900.0
2013-10-22 10:20:00,33.75,33.84,33.75,33.83,209400.0,27.8806,27.955,27.8806,27.9467,209400.0
2013-10-22 10:30:00,33.84,33.84,33.79,33.84,65500.0,27.955,27.955,27.9137,27.955,65500.0
2013-10-22 10:40:00,33.84,33.93,33.84,33.86,173400.0,27.955,28.0293,27.955,27.9715,173400.0
2013-10-22 10:50:00,33.87,33.87,33.79,33.82,141000.0,27.9798,27.9798,27.9137,27.9385,141000.0
2013-10-22 11:00:00,33.82,33.88,33.8,33.86,109400.0,27.9385,27.988,27.922,27.9715,109400.0
2013-10-22 11:10:00,33.87,33.9,33.84,33.89,168800.0,27.9798,28.0046,27.955,27.9963,168800.0
2013-10-22 11:20:00,33.89,33.91,33.83,33.86,93700.0,27.9963,28.0128,27.9467,27.9715,93700.0
2013-10-22 11:30:00,33.87,33.87,33.81,33.85,55500.0,27.9798,27.9798,27.9302,27.9633,55500.0
2013-10-22 11:40:00,33.84,33.87,33.82,33.83,58600.0,27.955,27.9798,27.9385,27.9467,58600.0
2013-10-22 11:50:00,33.83,33.85,33.79,33.79,100500.0,27.9467,27.9633,27.9137,27.9137,100500.0
2013-10-22 12:00:00,33.8,33.8,33.77,33.79,39800.0,27.922,27.922,27.8972,27.9137,39800.0
2013-10-22 12:10:00,33.79,33.82,33.79,33.82,278200.0,27.9137,27.9385,27.9137,27.9385,278200.0
2013-10-22 12:20:00,33.82,33.84,33.79,33.84,66700.0,27.9385,27.955,27.9137,27.955,66700.0
2013-10-22 12:30:00,33.83,33.9,33.83,33.89,88200.0,27.9467,28.0046,27.9467,27.9963,88200.0
2013-10-22 12:40:00,33.89,33.9,33.85,33.86,82000.0,27.9963,28.0046,27.9633,27.9715,82000.0
2013-10-22 12:50:00,33.85,33.87,33.84,33.85,51100.0,27.9633,27.9798,27.955,27.9633,51100.0
2013-10-22 13:00:00,33.85,33.9,33.85,33.9,135900.0,27.9633,28.0046,27.9633,28.0046,135900.0
2013-10-22 13:10:00,33.91,33.91,33.88,33.88,61900.0,28.0128,28.0128,27.988,27.988,61900.0
2013-10-22 13:20:00,33.89,33.9,33.87,33.88,66300.0,27.9963,28.0046,27.9798,27.988,66300.0
2013-10-22 13:30:00,33.88,33.91,33.87,33.9,102000.0,27.988,28.0128,27.9798,28.0046,102000.0
2013-10-22 13:40:00,33.9,33.96,33.9,33.96,130300.0,28.0046,28.0541,28.0046,28.0541,130300.0
2013-10-22 13:50:00,33.97,34.04,33.95,34.03,119700.0,28.0624,28.1202,28.0459,28.112,119700.0
2013-10-22 14:00:00,34.02,34.04,34.02,34.04,112700.0,28.1037,28.1202,28.1037,28.1202,112700.0
2013-10-22 14:10:00,34.04,34.07,34.02,34.03,95600.0,28.1202,28.145,28.1037,28.112,95600.0
2013-10-22 14:20:00,34.02,34.02,33.95,33.97,125300.0,28.1037,28.1037,28.0459,28.0624,125300.0
2013-10-22 14:30:00,33.97,34.03,33.97,34.03,98800.0,28.0624,28.112,28.0624,28.112,98800.0
2013-10-22 14:40:00,34.03,34.11,34.01,34.11,183400.0,28.112,28.178,28.0954,28.178,183400.0
2013-10-22 14:50:00,34.11,34.16,34.1,34.1,156900.0,28.178,28.2193,28.1698,28.1698,156900.0
2013-10-22 15:00:00,34.11,34.16,34.08,34.16,92700.0,28.178,28.2193,28.1533,28.2193,92700.0
2013-10-22 15:10:00,34.16,34.18,34.13,34.14,171000.0,28.2193,28.2359,28.1946,28.2028,171000.0
2013-10-22 15:20:00,34.14,34.16,34.12,34.12,163600.0,28.2028,28.2193,28.1863,28.1863,163600.0
2013-10-22 15:30:00,34.12,34.13,34.09,34.12,194700.0,28.1863,28.1946,28.1615,28.1863,194700.0
2013-10-22 15:40:00,34.12,34.15,34.11,34.15,266500.0,28.1863,28.2111,28.178,28.2111,266500.0
2013-10-22 15:50:00,34.15,34.24,34.15,34.19,639800.0,28.2111,28.2854,28.2111,28.2441,639800.0
2013-10-23 09:30:00,34.13,34.14,34.0,34.0,176600.0,28.1946,28.2028,28.0872,28.0872,176600.0
2013-10-23 09:40:00,34.0,34.1,33.99,34.08,212000.0,28.0872,28.1698,28.0789,28.1533,212000.0
2013-10-23 09:50:00,34.07,34.16,34.04,34.07,88500.0,28.145,28.2193,28.1202,28.145,88500.0
2013-10-23 10:00:00,34.07,34.1,34.04,34.05,93800.0,28.145,28.1698,28.1202,28.1285,93800.0
2013-10-23 10:10:00,34.05,34.09,34.02,34.05,61100.0,28.1285,28.1615,28.1037,28.1285,61100.0
2013-10-23 10:20:00,34.05,34.05,33.81,33.82,122700.0,28.1285,28.1285,27.9302,27.9385,122700.0
2013-10-23 10:30:00,33.82,33.93,33.79,33.93,128200.0,27.9385,28.0293,27.9137,28.0293,128200.0
2013-10-23 10:40:00,33.92,33.95,33.89,33.89,76100.0,28.0211,28.0459,27.9963,27.9963,76100.0
2013-10-23 10:50:00,33.89,33.89,33.75,33.82,100800.0,27.9963,27.9963,27.8806,27.9385,100800.0
2013-10-23 11:00:00,33.82,33.99,33.8,33.99,187900.0,27.9385,28.0789,27.922,28.0789,187900.0
2013-10-23 11:10:00,33.99,34.03,33.96,34.03,119500.0,28.0789,28.112,28.0541,28.112,119500.0
2013-10-23 11:20:00,34.03,34.09,33.99,34.06,123200.0,28.112,28.1615,28.0789,28.1367,123200.0
2013-10-23 11:30:00,34.06,34.13,34.05,34.06,67100.0,28.1367,28.1946,28.1285,28.1367,67100.0
2013-10-23 11:40:00,34.05,34.11,34.03,34.1,61800.0,28.1285,28.178,28.112,28.1698,61800.0
2013-10-23 11:50:00,34.1,34.1,33.99,34.0,49800.0,28.1698,28.1698,28.0789,28.0872,49800.0
2013-10-23 12:00:00,33.99,34.02,33.96,34.02,69900.0,28.0789,28.1037,28.0541,28.1037,69900.0
2013-10-23 12:10:00,34.03,34.03,33.98,33.98,33800.0,28.112,28.112,28.0706,28.0706,33800.0
2013-10-23 12:20:00,33.98,33.99,33.95,33.96,66200.0,28.0706,28.0789,28.0459,28.0541,66200.0
2013-10-23 12:30:00,33.96,34.02,33.95,33.98,78100.0,28.0541,28.1037,28.0459,28.0706,78100.0
2013-10-23 12:40:00,33.98,33.99,33.95,33.97,41300.0,28.0706,28.0789,28.0459,28.0624,41300.0
2013-10-23 12:50:00,33.98,34.0,33.96,33.99,40400.0,28.0706,28.0872,28.0541,28.0789,40400.0
2013-10-23 13:00:00,33.99,33.99,33.95,33.95,34800.0,28.0789,28.0789,28.0459,28.0459,34800.0
2013-10-23 13:10:00,33.95,33.97,33.94,33.95,40200.0,28.0459,28.0624,28.0376,28.0459,40200.0
2013-10-23 13:20:00,33.96,33.96,33.91,33.94,37800.0,28.0541,28.0541,28.0128,28.0376,37800.0
2013-10-23 13:30:00,33.94,33.98,33.92,33.93,56800.0,28.0376,28.0706,28.0211,28.0293,56800.0
2013-10-23 13:40:00,33.93,33.96,33.88,33.96,72400.0,28.0293,28.0541,27.988,28.0541,72400.0
2013-10-23 13:50:00,33.96,34.02,33.95,34.0,43700.0,28.0541,28.1037,28.0459,28.0872,43700.0
2013-10-23 14:00:00,34.0,34.0,33.9,33.9,39600.0,28.0872,28.0872,28.0046,28.0046,39600.0
2013-10-23 14:10:00,33.9,33.94,33.9,33.91,60800.0,28.0046,28.0376,28.0046,28.0128,60800.0
2013-10-23 14:20:00,33.92,33.93,33.87,33.89,49700.0,28.0211,28.0293,27.9798,27.9963,49700.0
2013-10-23 14:30:00,33.89,33.92,33.88,33.9,78700.0,27.9963,28.0211,27.988,28.0046,78700.0
2013-10-23 14:40:00,33.91,33.96,33.89,33.95,78100.0,28.0128,28.0541,27.9963,28.0459,78100.0
2013-10-23 14:50:00,33.94,33.95,33.92,33.94,88300.0,28.0376,28.0459,28.0211,28.0376,88300.0
2013-10-23 15:00:00,33.94,33.97,33.91,33.91,107300.0,28.0376,28.0624,28.0128,28.0128,107300.0
2013-10-23 15:10:00,33.91,33.92,33.84,33.85,132000.0,28.0128,28.0211,27.955,27.9633,132000.0
2013-10-23 15:20:00,33.84,33.84,33.81,33.82,97800.0,27.955,27.955,27.9302,27.9385,97800.0
2013-10-23 15:30:00,33.83,33.87,33.81,33.86,109700.0,27.9467,27.9798,27.9302,27.9715,109700.0
2013-10-23 15:40:00,33.86,33.86,33.81,33.81,127000.0,27.9715,27.9715,27.9302,27.9302,127000.0
2013-10-23 15:50:00,33.82,33.85,33.8,33.85,307200.0,27.9385,27.9633,27.922,27.9633,307200.0
2013-10-24 09:30:00,34.48,34.74,34.44,34.63,477600.0,28.4837,28.6985,28.4507,28.6076,477600.0
2013-10-24 09:40:00,34.62,34.63,34.49,34.59,337900.0,28.5993,28.6076,28.492,28.5746,337900.0
2013-10-24 09:50:00,34.58,34.7,34.56,34.66,247700.0,28.5663,28.6654,28.5498,28.6324,247700.0
2013-10-24 10:00:00,34.66,34.67,34.57,34.65,205000.0,28.6324,28.6407,28.558,28.6241,205000.0
2013-10-24 10:10:00,34.64,34.65,34.54,34.61,171000.0,28.6159,28.6241,28.5333,28.5911,171000.0
2013-10-24 10:20:00,34.62,34.67,34.58,34.66,236600.0,28.5993,28.6407,28.5663,28.6324,236600.0
2013-10-24 10:30:00,34.66,34.75,34.64,34.66,281400.0,28.6324,28.7067,28.6159,28.6324,281400.0
2013-10-24 10:40:00,34.66,34.81,34.65,34.8,179000.0,28.6324,28.7563,28.6241,28.748,179000.0
2013-10-24 10:50:00,34.81,34.82,34.74,34.75,137900.0,28.7563,28.7646,28.6985,28.7067,137900.0
2013-10-24 11:00:00,34.75,34.76,34.67,34.69,84600.0,28.7067,28.715,28.6407,28.6572,84600.0
2013-10-24 11:10:00,34.69,34.74,34.64,34.66,139000.0,28.6572,28.6985,28.6159,28.6324,139000.0
2013-10-24 11:20:00,34.66,34.72,34.65,34.7,90100.0,28.6324,28.682,28.6241,28.6654,90100.0
2013-10-24 11:30:00,34.7,34.76,34.7,34.74,62600.0,28.6654,28.715,28.6654,28.6985,62600.0
2013-10-24 11:40:00,34.74,34.76,34.73,34.75,40300.0,28.6985,28.715,28.6902,28.7067,40300.0
2013-10-24 11:50:00,34.74,34.77,34.73,34.77,61600.0,28.6985,28.7233,28.6902,28.7233,61600.0
2013-10-24 12:00:00,34.77,34.77,34.63,34.7,82000.0,28.7233,28.7233,28.6076,28.6654,82000.0
2013-10-24 12:10:00,34.7,34.72,34.68,34.69,30900.0,28.6654,28.682,28.6489,28.6572,30900.0
2013-10-24 12:20:00,34.69,34.72,34.66,34.66,258600.0,28.6572,28.682,28.6324,28.6324,258600.0
2013-10-24 12:30:00,34.65,34.7,34.62,34.66,57000.0,28.6241,28.6654,28.5993,28.6324,57000.0
2013-10-24 12:40:00,34.66,34.66,34.63,34.65,44700.0,28.6324,28.6324,28.6076,28.6241,44700.0
2013-10-24 12:50:00,34.65,34.65,34.63,34.63,26700.0,28.6241,28.6241,28.6076,28.6076,26700.0
2013-10-24 13:00:00,34.63,34.64,34.6,34.6,72300.0,28.6076,28.6159,28.5828,28.5828,72300.0
2013-10-24 13:10:00,34.6,34.67,34.6,34.66,97900.0,28.5828,28.6407,28.5828,28.6324,97900.0
2013-10-24 13:20:00,34.67,34.68,34.66,34.68,25700.0,28.6407,28.6489,28.6324,28.6489,25700.0
2013-10-24 13:30:00,34.68,34.68,34.65,34.66,67700.0,28.6489,28.6489,28.6241,28.6324,67700.0
2013-10-24 13:40:00,34.66,34.7,34.66,34.7,71900.0,28.6324,28.6654,28.6324,28.6654,71900.0
2013-10-24 13:50:00,34.7,34.7,34.65,34.66,100900.0,28.6654,28.6654,28.6241,28.6324,100900.0
2013-10-24 14:00:00,34.66,34.7,34.64,34.69,131200.0,28.6324,28.6654,28.6159,28.6572,131200.0
2013-10-24 14:10:00,34.7,34.7,34.66,34.67,83100.0,28.6654,28.6654,28.6324,28.6407,83100.0
2013-10-24 14:20:00,34.66,34.7,34.66,34.7,43300.0,28.6324,28.6654,28.6324,28.6654,43300.0
2013-10-24 14:30:00,34.7,34.7,34.68,34.7,135200.0,28.6654,28.6654,28.6489,28.6654,135200.0
2013-10-24 14:40:00,34.7,34.7,34.68,34.7,274000.0,28.6654,28.6654,28.6489,28.6654,274000.0
2013-10-24 14:50:00,34.7,34.7,34.69,34.69,53600.0,28.6654,28.6654,28.6572,28.6572,53600.0
2013-10-24 15:00:00,34.69,34.7,34.66,34.68,119000.0,28.6572,28.6654,28.6324,28.6489,119000.0
2013-10-24 15:10:00,34.68,34.69,34.65,34.66,81200.0,28.6489,28.6572,28.6241,28.6324,81200.0
2013-10-24 15:20:00,34.66,34.7,34.66,34.68,101800.0,28.6324,28.6654,28.6324,28.6489,101800.0
2013-10-24 15:30:00,34.69,34.69,34.66,34.66,119300.0,28.6572,28.6572,28.6324,28.6324,119300.0
2013-10-24 15:40:00,34.66,34.69,34.66,34.68,96500.0,28.6324,28.6572,28.6324,28.6489,96500.0
2013-10-24 15:50:00,34.69,34.7,34.67,34.68,481400.0,28.6572,28.6654,28.6407,28.6489,481400.0
2013-10-25 09:30:00,34.8,34.85,34.77,34.79,329600.0,28.748,28.7894,28.7233,28.7398,329600.0
2013-10-25 09:40:00,34.79,34.81,34.75,34.76,134500.0,28.7398,28.7563,28.7067,28.715,134500.0
2013-10-25 09:50:00,34.75,34.75,34.64,34.67,100700.0,28.7067,28.7067,28.6159,28.6407,100700.0
2013-10-25 10:00:00,34.67,34.74,34.66,34.69,153900.0,28.6407,28.6985,28.6324,28.6572,153900.0
2013-10-25 10:10:00,34.69,34.72,34.55,34.55,185200.0,28.6572,28.682,28.5415,28.5415,185200.0
2013-10-25 10:20:00,34.55,34.56,34.51,34.52,129100.0,28.5415,28.5498,28.5085,28.5167,129100.0
2013-10-25 10:30:00,34.52,34.58,34.49,34.54,218600.0,28.5167,28.5663,28.492,28.5333,218600.0
2013-10-25 10:40:00,34.54,34.62,34.51,34.61,69200.0,28.5333,28.5993,28.5085,28.5911,69200.0
2013-10-25 10:50:00,34.61,34.66,34.61,34.65,191400.0,28.5911,28.6324,28.5911,28.6241,191400.0
2013-10-25 11:00:00,34.64,34.65,34.58,34.58,79800.0,28.6159,28.6241,28.5663,28.5663,79800.0
2013-10-25 11:10:00,34.57,34.65,34.57,34.62,71400.0,28.558,28.6241,28.558,28.5993,71400.0
2013-10-25 11:20:00,34.61,34.67,34.58,34.64,89600.0,28.5911,28.6407,28.5663,28.6159,89600.0
2013-10-25 11:30:00,34.64,34.68,34.61,34.67,75200.0,28.6159,28.6489,28.5911,28.6407,75200.0
2013-10-25 11:40:00,34.68,34.68,34.59,34.59,39100.0,28.6489,28.6489,28.5746,28.5746,39100.0
2013-10-25 11:50:00,34.59,34.59,34.55,34.55,36100.0,28.5746,28.5746,28.5415,28.5415,36100.0
2013-10-25 12:00:00,34.55,34.56,34.45,34.56,110400.0,28.5415,28.5498,28.4589,28.5498,110400.0
2013-10-25 12:10:00,34.57,34.57,34.51,34.52,18300.0,28.558,28.558,28.5085,28.5167,18300.0
2013-10-25 12:20:00,34.52,34.53,34.51,34.51,17600.0,28.5167,28.525,28.5085,28.5085,17600.0
2013-10-25 12:30:00,34.52,34.52,34.5,34.5,25200.0,28.5167,28.5167,28.5002,28.5002,25200.0
2013-10-25 12:40:00,34.51,34.56,34.49,34.54,79100.0,28.5085,28.5498,28.492,28.5333,79100.0
2013-10-25 12:50:00,34.54,34.6,34.52,34.6,26800.0,28.5333,28.5828,28.5167,28.5828,26800.0
2013-10-25 13:00:00,34.6,34.62,34.54,34.54,42900.0,28.5828,28.5993,28.5333,28.5333,42900.0
2013-10-25 13:10:00,34.54,34.57,34.53,34.56,48200.0,28.5333,28.558,28.525,28.5498,48200.0
2013-10-25 13:20:00,34.56,34.56,34.49,34.49,59900.0,28.5498,28.5498,28.492,28.492,59900.0
2013-10-25 13:30:00,34.49,34.53,34.47,34.53,61500.0,28.492,28.525,28.4754,28.525,61500.0
2013-10-25 13:40:00,34.53,34.55,34.51,34.53,210800.0,28.525,28.5415,28.5085,28.525,210800.0
2013-10-25 13:50:00,34.52,34.55,34.52,34.55,66500.0,28.5167,28.5415,28.5167,28.5415,66500.0
2013-10-25 14:00:00,34.55,34.62,34.54,34.62,75600.0,28.5415,28.5993,28.5333,28.5993,75600.0
2013-10-25 14:10:00,34.62,34.64,34.6,34.61,62100.0,28.5993,28.6159,28.5828,28.5911,62100.0
2013-10-25 14:20:00,34.61,34.64,34.57,34.63,74500.0,28.5911,28.6159,28.558,28.6076,74500.0
2013-10-25 14:30:00,34.62,34.63,34.57,34.57,37600.0,28.5993,28.6076,28.558,28.558,37600.0
2013-10-25 14:40:00,34.58,34.58,34.52,34.54,118300.0,28.5663,28.5663,28.5167,28.5333,118300.0
2013-10-25 14:50:00,34.54,34.61,34.54,34.59,47500.0,28.5333,28.5911,28.5333,28.5746,47500.0
2013-10-25 15:00:00,34.59,34.6,34.55,34.57,87900.0,28.5746,28.5828,28.5415,28.558,87900.0
2013-10-25 15:10:00,34.58,34.59,34.54,34.55,55400.0,28.5663,28.5746,28.5333,28.5415,55400.0
2013-10-25 15:20:00,34.56,34.58,34.55,34.56,77100.0,28.5498,28.5663,28.5415,28.5498,77100.0
2013-10-25 15:30:00,34.57,34.58,34.55,34.58,89500.0,28.558,28.5663,28.5415,28.5663,89500.0
2013-10-25 15:40:00,34.58,34.61,34.56,34.59,147500.0,28.5663,28.5911,28.5498,28.5746,147500.0
2013-10-25 15:50:00,34.59,34.66,34.59,34.64,293500.0,28.5746,28.6324,28.5746,28.6159,293500.0
2013-10-28 09:30:00,34.76,34.77,34.67,34.67,152900.0,28.715,28.7233,28.6407,28.6407,152900.0
2013-10-28 09:40:00,34.67,34.75,34.6,34.73,126800.0,28.6407,28.7067,28.5828,28.6902,126800.0
2013-10-28 09:50:00,34.73,34.74,34.68,34.68,67400.0,28.6902,28.6985,28.6489,28.6489,67400.0
2013-10-28 10:00:00,34.69,34.74,34.66,34.66,62100.0,28.6572,28.6985,28.6324,28.6324,62100.0
2013-10-28 10:10:00,34.66,34.72,34.66,34.71,40500.0,28.6324,28.682,28.6324,28.6737,40500.0
2013-10-28 10:20:00,34.7,34.73,34.67,34.68,59700.0,28.6654,28.6902,28.6407,28.6489,59700.0
2013-10-28 10:30:00,34.67,34.67,34.58,34.63,140300.0,28.6407,28.6407,28.5663,28.6076,140300.0
2013-10-28 10:40:00,34.64,34.64,34.58,34.61,113100.0,28.6159,28.6159,28.5663,28.5911,113100.0
2013-10-28 10:50:00,34.61,34.65,34.59,34.61,93500.0,28.5911,28.6241,28.5746,28.5911,93500.0
2013-10-28 11:00:00,34.62,34.63,34.59,34.59,38400.0,28.5993,28.6076,28.5746,28.5746,38400.0
2013-10-28 11:10:00,34.59,34.61,34.57,34.61,55700.0,28.5746,28.5911,28.558,28.5911,55700.0
2013-10-28 11:20:00,34.58,34.63,34.56,34.63,40200.0,28.5663,28.6076,28.5498,28.6076,40200.0
2013-10-28 11:30:00,34.63,34.65,34.61,34.65,32300.0,28.6076,28.6241,28.5911,28.6241,32300.0
2013-10-28 11:40:00,34.65,34.71,34.63,34.71,38000.0,28.6241,28.6737,28.6076,28.6737,38000.0
2013-10-28 11:50:00,34.71,34.72,34.68,34.7,43800.0,28.6737,28.682,28.6489,28.6654,43800.0
2013-10-28 12:00:00,34.71,34.74,34.69,34.74,37600.0,28.6737,28.6985,28.6572,28.6985,37600.0
2013-10-28 12:10:00,34.74,34.77,34.72,34.74,34100.0,28.6985,28.7233,28.682,28.6985,34100.0
2013-10-28 12:20:00,34.74,34.78,34.73,34.76,41300.0,28.6985,28.7315,28.6902,28.715,41300.0
2013-10-28 12:30:00,34.77,34.79,34.73,34.79,66200.0,28.7233,28.7398,28.6902,28.7398,66200.0
2013-10-28 12:40:00,34.79,34.81,34.77,34.81,27900.0,28.7398,28.7563,28.7233,28.7563,27900.0
2013-10-28 12:50:00,34.8,34.82,34.79,34.82,23000.0,28.748,28.7646,28.7398,28.7646,23000.0
2013-10-28 13:00:00,34.82,34.85,34.82,34.85,41900.0,28.7646,28.7894,28.7646,28.7894,41900.0
2013-10-28 13:10:00,34.85,34.87,34.82,34.82,53600.0,28.7894,28.8059,28.7646,28.7646,53600.0
2013-10-28 13:20:00,34.82,34.83,34.81,34.81,18200.0,28.7646,28.7728,28.7563,28.7563,18200.0
2013-10-28 13:30:00,34.82,34.83,34.79,34.8,18700.0,28.7646,28.7728,28.7398,28.748,18700.0
2013-10-28 13:40:00,34.8,34.8,34.77,34.77,28100.0,28.748,28.748,28.7233,28.7233,28100.0
2013-10-28 13:50:00,34.78,34.79,34.76,34.76,17700.0,28.7315,28.7398,28.715,28.715,17700.0
2013-10-28 14:00:00,34.77,34.78,34.76,34.76,50400.0,28.7233,28.7315,28.715,28.715,50400.0
2013-10-28 14:10:00,34.76,34.85,34.74,34.84,52200.0,28.715,28.7894,28.6985,28.7811,52200.0
2013-10-28 14:20:00,34.84,34.85,34.79,34.84,61000.0,28.7811,28.7894,28.7398,28.7811,61000.0
2013-10-28 14:30:00,34.84,34.84,34.82,34.83,23500.0,28.7811,28.7811,28.7646,28.7728,23500.0
2013-10-28 14:40:00,34.83,34.84,34.82,34.84,17200.0,28.7728,28.7811,28.7646,28.7811,17200.0
2013-10-28 14:50:00,34.84,34.85,34.83,34.84,28700.0,28.7811,28.7894,28.7728,28.7811,28700.0
2013-10-28 15:00:00,34.84,34.85,34.78,34.79,94300.0,28.7811,28.7894,28.7315,28.7398,94300.0
2013-10-28 15:10:00,34.79,34.81,34.77,34.81,59500.0,28.7398,28.7563,28.7233,28.7563,59500.0
2013-10-28 15:20:00,34.8,34.84,34.8,34.84,50900.0,28.748,28.7811,28.748,28.7811,50900.0
2013-10-28 15:30:00,34.84,34.85,34.83,34.84,96000.0,28.7811,28.7894,28.7728,28.7811,96000.0
2013-10-28 15:40:00,34.84,34.87,34.79,34.8,166000.0,28.7811,28.8059,28.7398,28.748,166000.0
2013-10-28 15:50:00,34.8,34.9,34.79,34.88,479600.0,28.748,28.8307,28.7398,28.8141,479600.0
2013-10-29 09:30:00,34.8,34.97,34.79,34.94,94000.0,28.748,28.8885,28.7398,28.8637,94000.0
2013-10-29 09:40:00,34.92,34.95,34.89,34.93,38100.0,28.8472,28.872,28.8224,28.8554,38100.0
2013-10-29 09:50:00,34.94,34.98,34.9,34.96,75700.0,28.8637,28.8967,28.8307,28.8802,75700.0
2013-10-29 10:00:00,34.95,34.96,34.87,34.88,56100.0,28.872,28.8802,28.8059,28.8141,56100.0
2013-10-29 10:10:00,34.87,34.9,34.84,34.9,46700.0,28.8059,28.8307,28.7811,28.8307,46700.0
2013-10-29 10:20:00,34.9,34.91,34.81,34.84,93600.0,28.8307,28.8389,28.7563,28.7811,93600.0
2013-10-29 10:30:00,34.85,34.93,34.85,34.9,51000.0,28.7894,28.8554,28.7894,28.8307,51000.0
2013-10-29 10:40:00,34.89,34.91,34.87,34.9,59000.0,28.8224,28.8389,28.8059,28.8307,59000.0
2013-10-29 10:50:00,34.89,34.9,34.81,34.81,46900.0,28.8224,28.8307,28.7563,28.7563,46900.0
2013-10-29 11:00:00,34.81,34.82,34.78,34.8,66800.0,28.7563,28.7646,28.7315,28.748,66800.0
2013-10-29 11:10:00,34.8,34.88,34.78,34.87,248500.0,28.748,28.8141,28.7315,28.8059,248500.0
2013-10-29 11:20:00,34.87,34.91,34.85,34.88,148200.0,28.8059,28.8389,28.7894,28.8141,148200.0
2013-10-29 11:30:00,34.87,34.89,34.84,34.86,28000.0,28.8059,28.8224,28.7811,28.7976,28000.0
2013-10-29 11:40:00,34.86,34.87,34.81,34.81,50700.0,28.7976,28.8059,28.7563,28.7563,50700.0
2013-10-29 11:50:00,34.81,34.85,34.8,34.83,138200.0,28.7563,28.7894,28.748,28.7728,138200.0
2013-10-29 12:00:00,34.84,34.84,34.74,34.75,108400.0,28.7811,28.7811,28.6985,28.7067,108400.0
2013-10-29 12:10:00,34.74,34.76,34.72,34.75,89700.0,28.6985,28.715,28.682,28.7067,89700.0
2013-10-29 12:20:00,34.76,34.91,34.75,34.9,209800.0,28.715,28.8389,28.7067,28.8307,209800.0
2013-10-29 12:30:00,34.89,34.94,34.88,34.94,39100.0,28.8224,28.8637,28.8141,28.8637,39100.0
2013-10-29 12:40:00,34.94,34.95,34.89,34.91,32400.0,28.8637,28.872,28.8224,28.8389,32400.0
2013-10-29 12:50:00,34.91,34.93,34.9,34.92,25900.0,28.8389,28.8554,28.8307,28.8472,25900.0
2013-10-29 13:00:00,34.91,34.95,34.91,34.94,21200.0,28.8389,28.872,28.8389,28.8637,21200.0
2013-10-29 13:10:00,34.94,34.94,34.9,34.9,17000.0,28.8637,28.8637,28.8307,28.8307,17000.0
2013-10-29 13:20:00,34.9,34.91,34.87,34.89,32000.0,28.8307,28.8389,28.8059,28.8224,32000.0
2013-10-29 13:30:00,34.89,34.95,34.89,34.94,31200.0,28.8224,28.872,28.8224,28.8637,31200.0
2013-10-29 13:40:00,34.94,34.94,34.87,34.88,43000.0,28.8637,28.8637,28.8059,28.8141,43000.0
2013-10-29 13:50:00,34.87,34.91,34.87,34.88,40500.0,28.8059,28.8389,28.8059,28.8141,40500.0
2013-10-29 14:00:00,34.88,34.91,34.86,34.91,40100.0,28.8141,28.8389,28.7976,28.8389,40100.0
2013-10-29 14:10:00,34.9,34.93,34.87,34.89,96300.0,28.8307,28.8554,28.8059,28.8224,96300.0
2013-10-29 14:20:00,34.89,34.89,34.81,34.86,140600.0,28.8224,28.8224,28.7563,28.7976,140600.0
2013-10-29 14:30:00,34.85,34.86,34.8,34.83,34200.0,28.7894,28.7976,28.748,28.7728,34200.0
2013-10-29 14:40:00,34.83,34.83,34.8,34.81,22300.0,28.7728,28.7728,28.748,28.7563,22300.0
2013-10-29 14:50:00,34.81,34.88,34.8,34.86,340200.0,28.7563,28.8141,28.748,28.7976,340200.0
2013-10-29 15:00:00,34.86,34.87,34.83,34.83,65100.0,28.7976,28.8059,28.7728,28.7728,65100.0
2013-10-29 15:10:00,34.83,34.88,34.81,34.87,97000.0,28.7728,28.8141,28.7563,28.8059,97000.0
2013-10-29 15:20:00,34.88,34.93,34.85,34.89,153800.0,28.8141,28.8554,28.7894,28.8224,153800.0
2013-10-29 15:30:00,34.89,34.92,34.84,34.92,106400.0,28.8224,28.8472,28.7811,28.8472,106400.0
2013-10-29 15:40:00,34.91,34.92,34.89,34.92,94700.0,28.8389,28.8472,28.8224,28.8472,94700.0
2013-10-29 15:50:00,34.92,34.97,34.9,34.96,211700.0,28.8472,28.8885,28.8307,28.8802,211700.0
2013-10-30 09:30:00,34.73,34.96,34.73,34.92,138700.0,28.6902,28.8802,28.6902,28.8472,138700.0
2013-10-30 09:40:00,34.92,34.93,34.89,34.9,327800.0,28.8472,28.8554,28.8224,28.8307,327800.0
2013-10-30 09:50:00,34.91,34.93,34.88,34.91,84400.0,28.8389,28.8554,28.8141,28.8389,84400.0
2013-10-30 10:00:00,34.91,34.99,34.89,34.98,337300.0,28.8389,28.905,28.8224,28.8967,337300.0
2013-10-30 10:10:00,34.97,34.99,34.95,34.95,56500.0,28.8885,28.905,28.872,28.872,56500.0
2013-10-30 10:20:00,34.95,34.98,34.9,34.9,103100.0,28.872,28.8967,28.8307,28.8307,103100.0
2013-10-30 10:30:00,34.9,34.95,34.85,34.85,664300.0,28.8307,28.872,28.7894,28.7894,664300.0
2013-10-30 10:40:00,34.85,34.94,34.85,34.93,229300.0,28.7894,28.8637,28.7894,28.8554,229300.0
2013-10-30 10:50:00,34.93,34.98,34.93,34.96,86300.0,28.8554,28.8967,28.8554,28.8802,86300.0
2013-10-30 11:00:00,34.97,34.98,34.92,34.95,242300.0,28.8885,28.8967,28.8472,28.872,242300.0
2013-10-30 11:10:00,34.95,34.98,34.91,34.93,42100.0,28.872,28.8967,28.8389,28.8554,42100.0
2013-10-30 11:20:00,34.92,34.96,34.9,34.96,101500.0,28.8472,28.8802,28.8307,28.8802,101500.0
2013-10-30 11:30:00,34.95,34.97,34.91,34.91,247700.0,28.872,28.8885,28.8389,28.8389,247700.0
2013-10-30 11:40:00,34.92,34.93,34.91,34.92,149000.0,28.8472,28.8554,28.8389,28.8472,149000.0
2013-10-30 11:50:00,34.92,34.92,34.9,34.9,83500.0,28.8472,28.8472,28.8307,28.8307,83500.0
2013-10-30 12:00:00,34.9,34.92,34.89,34.91,91400.0,28.8307,28.8472,28.8224,28.8389,91400.0
2013-10-30 12:10:00,34.92,34.93,34.88,34.91,38300.0,28.8472,28.8554,28.8141,28.8389,38300.0
2013-10-30 12:20:00,34.9,34.95,34.9,34.93,87000.0,28.8307,28.872,28.8307,28.8554,87000.0
2013-10-30 12:30:00,34.93,34.98,34.93,34.98,36300.0,28.8554,28.8967,28.8554,28.8967,36300.0
2013-10-30 12:40:00,34.97,35.0,34.97,35.0,30600.0,28.8885,28.9133,28.8885,28.9133,30600.0
2013-10-30 12:50:00,35.0,35.01,34.98,34.98,27500.0,28.9133,28.9215,28.8967,28.8967,27500.0
2013-10-30 13:00:00,34.98,35.01,34.94,34.94,109400.0,28.8967,28.9215,28.8637,28.8637,109400.0
2013-10-30 13:10:00,34.95,34.95,34.9,34.9,51000.0,28.872,28.872,28.8307,28.8307,51000.0
2013-10-30 13:20:00,34.91,34.93,34.87,34.92,52700.0,28.8389,28.8554,28.8059,28.8472,52700.0
2013-10-30 13:30:00,34.93,34.93,34.91,34.92,24800.0,28.8554,28.8554,28.8389,28.8472,24800.0
2013-10-30 13:40:00,34.93,34.95,34.91,34.93,43000.0,28.8554,28.872,28.8389,28.8554,43000.0
2013-10-30 13:50:00,34.92,34.93,34.87,34.88,83500.0,28.8472,28.8554,28.8059,28.8141,83500.0
2013-10-30 14:00:00,34.89,34.96,34.83,34.84,98600.0,28.8224,28.8802,28.7728,28.7811,98600.0
2013-10-30 14:10:00,34.85,34.88,34.64,34.67,141000.0,28.7894,28.8141,28.6159,28.6407,141000.0
2013-10-30 14:20:00,34.67,34.7,34.58,34.66,166500.0,28.6407,28.6654,28.5663,28.6324,166500.0
2013-10-30 14:30:00,34.67,34.83,34.67,34.83,104800.0,28.6407,28.7728,28.6407,28.7728,104800.0
2013-10-30 14:40:00,34.83,34.87,34.77,34.82,82900.0,28.7728,28.8059,28.7233,28.7646,82900.0
2013-10-30 14:50:00,34.82,34.88,34.8,34.87,115700.0,28.7646,28.8141,28.748,28.8059,115700.0
2013-10-30 15:00:00,34.87,34.95,34.84,34.92,99100.0,28.8059,28.872,28.7811,28.8472,99100.0
2013-10-30 15:10:00,34.93,34.93,34.89,34.9,76000.0,28.8554,28.8554,28.8224,28.8307,76000.0
2013-10-30 15:20:00,34.9,34.94,34.88,34.89,135500.0,28.8307,28.8637,28.8141,28.8224,135500.0
2013-10-30 15:30:00,34.88,34.9,34.85,34.85,69900.0,28.8141,28.8307,28.7894,28.7894,69900.0
2013-10-30 15:40:00,34.85,34.9,34.82,34.83,105700.0,28.7894,28.8307,28.7646,28.7728,105700.0
2013-10-30 15:50:00,34.83,34.91,34.82,34.91,565100.0,28.7728,28.8389,28.7646,28.8389,565100.0
2013-10-31 09:30:00,34.63,34.8,34.6,34.8,110600.0,28.6076,28.748,28.5828,28.748,110600.0
2013-10-31 09:40:00,34.82,34.9,34.8,34.86,67100.0,28.7646,28.8307,28.748,28.7976,67100.0
2013-10-31 09:50:00,34.86,34.87,34.76,34.8,84100.0,28.7976,28.8059,28.715,28.748,84100.0
2013-10-31 10:00:00,34.8,34.85,34.76,34.83,45000.0,28.748,28.7894,28.715,28.7728,45000.0
2013-10-31 10:10:00,34.84,34.9,34.81,34.87,37100.0,28.7811,28.8307,28.7563,28.8059,37100.0
2013-10-31 10:20:00,34.87,34.9,34.86,34.87,47500.0,28.8059,28.8307,28.7976,28.8059,47500.0
2013-10-31 10:30:00,34.86,34.9,34.79,34.8,54300.0,28.7976,28.8307,28.7398,28.748,54300.0
2013-10-31 10:40:00,34.8,34.91,34.8,34.89,110800.0,28.748,28.8389,28.748,28.8224,110800.0
2013-10-31 10:50:00,34.89,34.94,34.88,34.9,61400.0,28.8224,28.8637,28.8141,28.8307,61400.0
2013-10-31 11:00:00,34.9,34.91,34.87,34.89,64500.0,28.8307,28.8389,28.8059,28.8224,64500.0
2013-10-31 11:10:00,34.89,34.91,34.82,34.84,63600.0,28.8224,28.8389,28.7646,28.7811,63600.0
2013-10-31 11:20:00,34.83,34.87,34.81,34.83,23200.0,28.7728,28.8059,28.7563,28.7728,23200.0
2013-10-31 11:30:00,34.82,34.83,34.78,34.79,33300.0,28.7646,28.7728,28.7315,28.7398,33300.0
2013-10-31 11:40:00,34.79,34.83,34.77,34.83,51400.0,28.7398,28.7728,28.7233,28.7728,51400.0
2013-10-31 11:50:00,34.83,34.84,34.8,34.84,59500.0,28.7728,28.7811,28.748,28.7811,59500.0
2013-10-31 12:00:00,34.85,34.88,34.81,34.85,42500.0,28.7894,28.8141,28.7563,28.7894,42500.0
2013-10-31 12:10:00,34.84,34.89,34.84,34.89,70200.0,28.7811,28.8224,28.7811,28.8224,70200.0
2013-10-31 12:20:00,34.89,34.9,34.84,34.85,99100.0,28.8224,28.8307,28.7811,28.7894,99100.0
2013-10-31 12:30:00,34.84,34.9,34.84,34.89,64400.0,28.7811,28.8307,28.7811,28.8224,64400.0
2013-10-31 12:40:00,34.9,34.9,34.81,34.83,19200.0,28.8307,28.8307,28.7563,28.7728,19200.0
2013-10-31 12:50:00,34.82,34.83,34.8,34.8,36800.0,28.7646,28.7728,28.748,28.748,36800.0
2013-10-31 13:00:00,34.8,34.85,34.76,34.76,80700.0,28.748,28.7894,28.715,28.715,80700.0
2013-10-31 13:10:00,34.76,34.76,34.73,34.75,33300.0,28.715,28.715,28.6902,28.7067,33300.0
2013-10-31 13:20:00,34.75,34.75,34.73,34.74,30600.0,28.7067,28.7067,28.6902,28.6985,30600.0
2013-10-31 13:30:00,34.74,34.75,34.73,34.75,43300.0,28.6985,28.7067,28.6902,28.7067,43300.0
2013-10-31 13:40:00,34.75,34.77,34.74,34.76,51600.0,28.7067,28.7233,28.6985,28.715,51600.0
2013-10-31 13:50:00,34.76,34.76,34.74,34.74,41100.0,28.715,28.715,28.6985,28.6985,41100.0
2013-10-31 14:00:00,34.73,34.75,34.69,34.72,58600.0,28.6902,28.7067,28.6572,28.682,58600.0
2013-10-31 14:10:00,34.72,34.79,34.71,34.79,66600.0,28.682,28.7398,28.6737,28.7398,66600.0
2013-10-31 14:20:00,34.79,34.81,34.77,34.81,30200.0,28.7398,28.7563,28.7233,28.7563,30200.0
2013-10-31 14:30:00,34.8,34.81,34.76,34.77,23300.0,28.748,28.7563,28.715,28.7233,23300.0
2013-10-31 14:40:00,34.78,34.8,34.75,34.77,40400.0,28.7315,28.748,28.7067,28.7233,40400.0
2013-10-31 14:50:00,34.77,34.79,34.75,34.75,35000.0,28.7233,28.7398,28.7067,28.7067,35000.0
2013-10-31 15:00:00,34.75,34.75,34.68,34.7,114300.0,28.7067,28.7067,28.6489,28.6654,114300.0
2013-10-31 15:10:00,34.7,34.7,34.67,34.68,133300.0,28.6654,28.6654,28.6407,28.6489,133300.0
2013-10-31 15:20:00,34.68,34.69,34.65,34.66,68300.0,28.6489,28.6572,28.6241,28.6324,68300.0
2013-10-31 15:30:00,34.66,34.66,34.61,34.63,106500.0,28.6324,28.6324,28.5911,28.6076,106500.0
2013-10-31 15:40:00,34.63,34.65,34.58,34.59,323000.0,28.6076,28.6241,28.5663,28.5746,323000.0
2013-10-31 15:50:00,34.59,34.71,34.54,34.66,1131000.0,28.5746,28.6737,28.5333,28.6324,1131000.0
2013-11-01 09:30:00,34.67,34.72,34.65,34.66,107500.0,28.6407,28.682,28.6241,28.6324,107500.0
2013-11-01 09:40:00,34.67,34.77,34.65,34.75,131400.0,28.6407,28.7233,28.6241,28.7067,131400.0
2013-11-01 09:50:00,34.75,34.78,34.71,34.73,70800.0,28.7067,28.7315,28.6737,28.6902,70800.0
2013-11-01 10:00:00,34.71,34.79,34.66,34.77,93100.0,28.6737,28.7398,28.6324,28.7233,93100.0
2013-11-01 10:10:00,34.78,34.78,34.67,34.71,218300.0,28.7315,28.7315,28.6407,28.6737,218300.0
2013-11-01 10:20:00,34.71,34.74,34.7,34.73,43600.0,28.6737,28.6985,28.6654,28.6902,43600.0
2013-11-01 10:30:00,34.73,34.75,34.71,34.72,57000.0,28.6902,28.7067,28.6737,28.682,57000.0
2013-11-01 10:40:00,34.72,34.75,34.72,34.75,57700.0,28.682,28.7067,28.682,28.7067,57700.0
2013-11-01 10:50:00,34.75,34.75,34.72,34.72,111300.0,28.7067,28.7067,28.682,28.682,111300.0
2013-11-01 11:00:00,34.71,34.72,34.65,34.65,108000.0,28.6737,28.682,28.6241,28.6241,108000.0
2013-11-01 11:10:00,34.66,34.66,34.6,34.63,133700.0,28.6324,28.6324,28.5828,28.6076,133700.0
2013-11-01 11:20:00,34.63,34.66,34.6,34.61,61200.0,28.6076,28.6324,28.5828,28.5911,61200.0
2013-11-01 11:30:00,34.62,34.66,34.59,34.65,80600.0,28.5993,28.6324,28.5746,28.6241,80600.0
2013-11-01 11:40:00,34.65,34.65,34.59,34.62,78700.0,28.6241,28.6241,28.5746,28.5993,78700.0
2013-11-01 11:50:00,34.62,34.62,34.54,34.56,93800.0,28.5993,28.5993,28.5333,28.5498,93800.0
2013-11-01 12:00:00,34.56,34.59,34.54,34.57,56000.0,28.5498,28.5746,28.5333,28.558,56000.0
2013-11-01 12:10:00,34.57,34.58,34.49,34.51,102900.0,28.558,28.5663,28.492,28.5085,102900.0
2013-11-01 12:20:00,34.5,34.56,34.49,34.54,46800.0,28.5002,28.5498,28.492,28.5333,46800.0
2013-11-01 12:30:00,34.54,34.59,34.54,34.56,23700.0,28.5333,28.5746,28.5333,28.5498,23700.0
2013-11-01 12:40:00,34.56,34.59,34.55,34.56,76600.0,28.5498,28.5746,28.5415,28.5498,76600.0
2013-11-01 12:50:00,34.56,34.57,34.54,34.55,50500.0,28.5498,28.558,28.5333,28.5415,50500.0
2013-11-01 13:00:00,34.56,34.56,34.52,34.55,41000.0,28.5498,28.5498,28.5167,28.5415,41000.0
2013-11-01 13:10:00,34.56,34.56,34.52,34.53,23100.0,28.5498,28.5498,28.5167,28.525,23100.0
2013-11-01 13:20:00,34.52,34.61,34.52,34.6,39600.0,28.5167,28.5911,28.5167,28.5828,39600.0
2013-11-01 13:30:00,34.6,34.7,34.59,34.68,41800.0,28.5828,28.6654,28.5746,28.6489,41800.0
2013-11-01 13:40:00,34.68,34.73,34.64,34.73,104200.0,28.6489,28.6902,28.6159,28.6902,104200.0
2013-11-01 13:50:00,34.74,34.74,34.7,34.7,34800.0,28.6985,28.6985,28.6654,28.6654,34800.0
2013-11-01 14:00:00,34.7,34.77,34.7,34.75,37800.0,28.6654,28.7233,28.6654,28.7067,37800.0
2013-11-01 14:10:00,34.75,34.75,34.7,34.72,42900.0,28.7067,28.7067,28.6654,28.682,42900.0
2013-11-01 14:20:00,34.72,34.72,34.7,34.72,17200.0,28.682,28.682,28.6654,28.682,17200.0
2013-11-01 14:30:00,34.72,34.75,34.7,34.73,37400.0,28.682,28.7067,28.6654,28.6902,37400.0
2013-11-01 14:40:00,34.72,34.83,34.72,34.82,76600.0,28.682,28.7728,28.682,28.7646,76600.0
2013-11-01 14:50:00,34.83,34.83,34.72,34.72,62100.0,28.7728,28.7728,28.682,28.682,62100.0
2013-11-01 15:00:00,34.72,34.75,34.68,34.68,61600.0,28.682,28.7067,28.6489,28.6489,61600.0
2013-11-01 15:10:00,34.69,34.73,34.69,34.69,59100.0,28.6572,28.6902,28.6572,28.6572,59100.0
2013-11-01 15:20:00,34.69,34.73,34.69,34.72,77300.0,28.6572,28.6902,28.6572,28.682,77300.0
2013-11-01 15:30:00,34.72,34.75,34.68,34.68,93900.0,28.682,28.7067,28.6489,28.6489,93900.0
2013-11-01 15:40:00,34.68,34.77,34.68,34.75,139800.0,28.6489,28.7233,28.6489,28.7067,139800.0
2013-11-01 15:50:00,34.74,34.85,34.72,34.85,433900.0,28.6985,28.7894,28.682,28.7894,433900.0
2013-11-04 09:30:00,34.97,35.05,34.93,35.01,67800.0,28.8885,28.9546,28.8554,28.9215,67800.0
2013-11-04 09:40:00,35.02,35.02,34.94,35.0,91500.0,28.9298,28.9298,28.8637,28.9133,91500.0
2013-11-04 09:50:00,35.01,35.14,35.01,35.13,64100.0,28.9215,29.0289,28.9215,29.0207,64100.0
2013-11-04 10:00:00,35.12,35.15,35.05,35.07,59200.0,29.0124,29.0372,28.9546,28.9711,59200.0
2013-11-04 10:10:00,35.08,35.12,35.06,35.09,40000.0,28.9794,29.0124,28.9628,28.9876,40000.0
2013-11-04 10:20:00,35.09,35.09,35.07,35.08,28300.0,28.9876,28.9876,28.9711,28.9794,28300.0
2013-11-04 10:30:00,35.08,35.09,35.02,35.03,44700.0,28.9794,28.9876,28.9298,28.938,44700.0
2013-11-04 10:40:00,35.04,35.04,35.0,35.03,53000.0,28.9463,28.9463,28.9133,28.938,53000.0
2013-11-04 10:50:00,35.03,35.05,34.97,34.97,64000.0,28.938,28.9546,28.8885,28.8885,64000.0
2013-11-04 11:00:00,34.97,35.03,34.93,35.02,71400.0,28.8885,28.938,28.8554,28.9298,71400.0
2013-11-04 11:10:00,35.01,35.03,34.99,35.0,38600.0,28.9215,28.938,28.905,28.9133,38600.0
2013-11-04 11:20:00,34.99,35.03,34.98,35.02,24800.0,28.905,28.938,28.8967,28.9298,24800.0
2013-11-04 11:30:00,35.01,35.07,35.0,35.07,90600.0,28.9215,28.9711,28.9133,28.9711,90600.0
2013-11-04 11:40:00,35.08,35.1,35.06,35.08,55800.0,28.9794,28.9959,28.9628,28.9794,55800.0
2013-11-04 11:50:00,35.08,35.08,35.06,35.08,27100.0,28.9794,28.9794,28.9628,28.9794,27100.0
2013-11-04 12:00:00,35.07,35.09,35.05,35.05,30300.0,28.9711,28.9876,28.9546,28.9546,30300.0
2013-11-04 12:10:00,35.05,35.06,35.02,35.03,22100.0,28.9546,28.9628,28.9298,28.938,22100.0
2013-11-04 12:20:00,35.04,35.05,35.01,35.02,29800.0,28.9463,28.9546,28.9215,28.9298,29800.0
2013-11-04 12:30:00,35.02,35.04,35.01,35.04,17900.0,28.9298,28.9463,28.9215,28.9463,17900.0
2013-11-04 12:40:00,35.04,35.06,35.03,35.05,62800.0,28.9463,28.9628,28.938,28.9546,62800.0
2013-11-04 12:50:00,35.05,35.07,35.04,35.05,45800.0,28.9546,28.9711,28.9463,28.9546,45800.0
2013-11-04 13:00:00,35.06,35.09,35.05,35.09,33500.0,28.9628,28.9876,28.9546,28.9876,33500.0
2013-11-04 13:10:00,35.09,35.1,35.08,35.1,19500.0,28.9876,28.9959,28.9794,28.9959,19500.0
2013-11-04 13:20:00,35.09,35.11,35.08,35.09,51600.0,28.9876,29.0041,28.9794,28.9876,51600.0
2013-11-04 13:30:00,35.1,35.11,35.09,35.1,23400.0,28.9959,29.0041,28.9876,28.9959,23400.0
2013-11-04 13:40:00,35.09,35.11,35.09,35.1,31100.0,28.9876,29.0041,28.9876,28.9959,31100.0
2013-11-04 13:50:00,35.09,35.11,35.09,35.1,53300.0,28.9876,29.0041,28.9876,28.9959,53300.0
2013-11-04 14:00:00,35.09,35.12,35.07,35.1,142900.0,28.9876,29.0124,28.9711,28.9959,142900.0
2013-11-04 14:10:00,35.1,35.11,35.09,35.1,60900.0,28.9959,29.0041,28.9876,28.9959,60900.0
2013-11-04 14:20:00,35.1,35.11,35.09,35.1,62200.0,28.9959,29.0041,28.9876,28.9959,62200.0
2013-11-04 14:30:00,35.1,35.12,35.09,35.12,31900.0,28.9959,29.0124,28.9876,29.0124,31900.0
2013-11-04 14:40:00,35.12,35.16,35.11,35.11,54000.0,29.0124,29.0454,29.0041,29.0041,54000.0
2013-11-04 14:50:00,35.11,35.17,35.11,35.16,31500.0,29.0041,29.0537,29.0041,29.0454,31500.0
2013-11-04 15:00:00,35.16,35.17,35.14,35.15,38000.0,29.0454,29.0537,29.0289,29.0372,38000.0
2013-11-04 15:10:00,35.15,35.17,35.11,35.11,46400.0,29.0372,29.0537,29.0041,29.0041,46400.0
2013-11-04 15:20:00,35.12,35.14,35.1,35.14,36600.0,29.0124,29.0289,28.9959,29.0289,36600.0
2013-11-04 15:30:00,35.14,35.18,35.12,35.18,40400.0,29.0289,29.062,29.0124,29.062,40400.0
2013-11-04 15:40:00,35.18,35.21,35.16,35.17,69800.0,29.062,29.0867,29.0454,29.0537,69800.0
2013-11-04 15:50:00,35.18,35.23,35.17,35.2,197700.0,29.062,29.1033,29.0537,29.0785,197700.0
2013-11-05 09:30:00,35.2,35.35,35.17,35.31,120400.0,29.0785,29.2024,29.0537,29.1694,120400.0
2013-11-05 09:40:00,35.31,35.34,35.26,35.27,66300.0,29.1694,29.1941,29.128,29.1363,66300.0
2013-11-05 09:50:00,35.26,35.3,35.21,35.25,115500.0,29.128,29.1611,29.0867,29.1198,115500.0
2013-11-05 10:00:00,35.26,35.3,35.18,35.28,91200.0,29.128,29.1611,29.062,29.1446,91200.0
2013-11-05 10:10:00,35.29,35.31,35.27,35.3,44100.0,29.1528,29.1694,29.1363,29.1611,44100.0
2013-11-05 10:20:00,35.3,35.33,35.29,35.33,55500.0,29.1611,29.1859,29.1528,29.1859,55500.0
2013-11-05 10:30:00,35.33,35.36,35.27,35.3,68300.0,29.1859,29.2107,29.1363,29.1611,68300.0
2013-11-05 10:40:00,35.29,35.33,35.27,35.28,33100.0,29.1528,29.1859,29.1363,29.1446,33100.0
2013-11-05 10:50:00,35.28,35.3,35.23,35.24,49000.0,29.1446,29.1611,29.1033,29.1115,49000.0
2013-11-05 11:00:00,35.24,35.29,35.23,35.23,39300.0,29.1115,29.1528,29.1033,29.1033,39300.0
2013-11-05 11:10:00,35.24,35.26,35.16,35.18,62900.0,29.1115,29.128,29.0454,29.062,62900.0
2013-11-05 11:20:00,35.17,35.19,35.13,35.14,44600.0,29.0537,29.0702,29.0207,29.0289,44600.0
2013-11-05 11:30:00,35.14,35.22,35.14,35.21,75200.0,29.0289,29.095,29.0289,29.0867,75200.0
2013-11-05 11:40:00,35.21,35.22,35.18,35.19,30400.0,29.0867,29.095,29.062,29.0702,30400.0
2013-11-05 11:50:00,35.19,35.24,35.19,35.2,21100.0,29.0702,29.1115,29.0702,29.0785,21100.0
2013-11-05 12:00:00,35.2,35.24,35.2,35.2,33300.0,29.0785,29.1115,29.0785,29.0785,33300.0
2013-11-05 12:10:00,35.2,35.26,35.2,35.26,30900.0,29.0785,29.128,29.0785,29.128,30900.0
2013-11-05 12:20:00,35.26,35.31,35.26,35.31,31800.0,29.128,29.1694,29.128,29.1694,31800.0
2013-11-05 12:30:00,35.3,35.33,35.27,35.31,50300.0,29.1611,29.1859,29.1363,29.1694,50300.0
2013-11-05 12:40:00,35.31,35.31,35.28,35.29,8300.0,29.1694,29.1694,29.1446,29.1528,8300.0
2013-11-05 12:50:00,35.29,35.32,35.29,35.32,9000.0,29.1528,29.1776,29.1528,29.1776,9000.0
2013-11-05 13:00:00,35.32,35.33,35.31,35.32,23700.0,29.1776,29.1859,29.1694,29.1776,23700.0
2013-11-05 13:10:00,35.32,35.38,35.31,35.38,58400.0,29.1776,29.2272,29.1694,29.2272,58400.0
2013-11-05 13:20:00,35.38,35.41,35.37,35.41,45300.0,29.2272,29.252,29.2189,29.252,45300.0
2013-11-05 13:30:00,35.41,35.42,35.38,35.41,31100.0,29.252,29.2602,29.2272,29.252,31100.0
2013-11-05 13:40:00,35.41,35.43,35.41,35.42,30200.0,29.252,29.2685,29.252,29.2602,30200.0
2013-11-05 13:50:00,35.42,35.45,35.41,35.43,472200.0,29.2602,29.285,29.252,29.2685,472200.0
2013-11-05 14:00:00,35.44,35.44,35.38,35.39,30300.0,29.2767,29.2767,29.2272,29.2354,30300.0
2013-11-05 14:10:00,35.39,35.41,35.3,35.3,203800.0,29.2354,29.252,29.1611,29.1611,203800.0
2013-11-05 14:20:00,35.3,35.34,35.29,35.33,108500.0,29.1611,29.1941,29.1528,29.1859,108500.0
2013-11-05 14:30:00,35.33,35.34,35.3,35.34,51000.0,29.1859,29.1941,29.1611,29.1941,51000.0
2013-11-05 14:40:00,35.34,35.35,35.33,35.35,45800.0,29.1941,29.2024,29.1859,29.2024,45800.0
2013-11-05 14:50:00,35.35,35.37,35.34,35.36,33100.0,29.2024,29.2189,29.1941,29.2107,33100.0
2013-11-05 15:00:00,35.36,35.36,35.31,35.32,53700.0,29.2107,29.2107,29.1694,29.1776,53700.0
2013-11-05 15:10:00,35.33,35.33,35.3,35.31,41300.0,29.1859,29.1859,29.1611,29.1694,41300.0
2013-11-05 15:20:00,35.31,35.36,35.3,35.36,97600.0,29.1694,29.2107,29.1611,29.2107,97600.0
2013-11-05 15:30:00,35.36,35.38,35.35,35.38,68100.0,29.2107,29.2272,29.2024,29.2272,68100.0
2013-11-05 15:40:00,35.38,35.39,35.34,35.37,95700.0,29.2272,29.2354,29.1941,29.2189,95700.0
2013-11-05 15:50:00,35.37,35.42,35.36,35.38,241000.0,29.2189,29.2602,29.2107,29.2272,241000.0
2013-11-06 09:30:00,35.74,35.77,35.71,35.72,129400.0,29.5246,29.5494,29.4998,29.5081,129400.0
2013-11-06 09:40:00,35.72,35.86,35.69,35.85,145200.0,29.5081,29.6237,29.4833,29.6154,145200.0
2013-11-06 09:50:00,35.85,35.94,35.79,35.86,95200.0,29.6154,29.6898,29.5659,29.6237,95200.0
2013-11-06 10:00:00,35.86,35.92,35.81,35.91,79800.0,29.6237,29.6733,29.5824,29.665,79800.0
2013-11-06 10:10:00,35.9,35.95,35.86,35.93,184200.0,29.6567,29.6981,29.6237,29.6815,184200.0
2013-11-06 10:20:00,35.93,35.99,35.87,35.88,131400.0,29.6815,29.7311,29.632,29.6402,131400.0
2013-11-06 10:30:00,35.86,35.89,35.79,35.83,208200.0,29.6237,29.6485,29.5659,29.5989,208200.0
2013-11-06 10:40:00,35.84,35.92,35.83,35.84,95400.0,29.6072,29.6733,29.5989,29.6072,95400.0
2013-11-06 10:50:00,35.83,35.89,35.82,35.89,88100.0,29.5989,29.6485,29.5907,29.6485,88100.0
2013-11-06 11:00:00,35.89,35.89,35.81,35.81,63000.0,29.6485,29.6485,29.5824,29.5824,63000.0
2013-11-06 11:10:00,35.81,35.86,35.81,35.86,82200.0,29.5824,29.6237,29.5824,29.6237,82200.0
2013-11-06 11:20:00,35.85,35.87,35.81,35.81,145000.0,29.6154,29.632,29.5824,29.5824,145000.0
2013-11-06 11:30:00,35.81,35.83,35.75,35.8,91900.0,29.5824,29.5989,29.5328,29.5741,91900.0
2013-11-06 11:40:00,35.81,35.84,35.8,35.84,82500.0,29.5824,29.6072,29.5741,29.6072,82500.0
2013-11-06 11:50:00,35.84,35.87,35.82,35.82,40800.0,29.6072,29.632,29.5907,29.5907,40800.0
2013-11-06 12:00:00,35.83,35.85,35.82,35.84,27900.0,29.5989,29.6154,29.5907,29.6072,27900.0
2013-11-06 12:10:00,35.84,35.86,35.83,35.86,36500.0,29.6072,29.6237,29.5989,29.6237,36500.0
2013-11-06 12:20:00,35.86,35.95,35.85,35.95,70800.0,29.6237,29.6981,29.6154,29.6981,70800.0
2013-11-06 12:30:00,35.95,36.07,35.95,36.05,133600.0,29.6981,29.7972,29.6981,29.7807,133600.0
2013-11-06 12:40:00,36.06,36.16,36.06,36.1,150500.0,29.7889,29.8715,29.7889,29.822,150500.0
2013-11-06 12:50:00,36.11,36.16,36.1,36.12,83300.0,29.8302,29.8715,29.822,29.8385,83300.0
2013-11-06 13:00:00,36.11,36.12,35.99,36.01,118600.0,29.8302,29.8385,29.7311,29.7476,118600.0
2013-11-06 13:10:00,36.01,36.03,35.99,36.02,78900.0,29.7476,29.7641,29.7311,29.7559,78900.0
2013-11-06 13:20:00,36.03,36.12,36.02,36.12,51100.0,29.7641,29.8385,29.7559,29.8385,51100.0
2013-11-06 13:30:00,36.12,36.19,36.11,36.14,110800.0,29.8385,29.8963,29.8302,29.855,110800.0
2013-11-06 13:40:00,36.14,36.19,36.14,36.19,54100.0,29.855,29.8963,29.855,29.8963,54100.0
2013-11-06 13:50:00,36.18,36.29,36.18,36.22,148400.0,29.8881,29.9789,29.8881,29.9211,148400.0
2013-11-06 14:00:00,36.23,36.23,36.14,36.17,99500.0,29.9294,29.9294,29.855,29.8798,99500.0
2013-11-06 14:10:00,36.16,36.2,36.15,36.16,69800.0,29.8715,29.9046,29.8633,29.8715,69800.0
2013-11-06 14:20:00,36.17,36.24,36.15,36.22,113500.0,29.8798,29.9376,29.8633,29.9211,113500.0
2013-11-06 14:30:00,36.22,36.22,36.15,36.16,57000.0,29.9211,29.9211,29.8633,29.8715,57000.0
2013-11-06 14:40:00,36.17,36.17,36.14,36.14,42700.0,29.8798,29.8798,29.855,29.855,42700.0
2013-11-06 14:50:00,36.14,36.2,36.13,36.18,85000.0,29.855,29.9046,29.8467,29.8881,85000.0
2013-11-06 15:00:00,36.17,36.21,36.15,36.2,55100.0,29.8798,29.9128,29.8633,29.9046,55100.0
2013-11-06 15:10:00,36.2,36.24,36.19,36.24,78200.0,29.9046,29.9376,29.8963,29.9376,78200.0
2013-11-06 15:20:00,36.23,36.27,36.2,36.21,91300.0,29.9294,29.9624,29.9046,29.9128,91300.0
2013-11-06 15:30:00,36.21,36.22,36.16,36.21,81900.0,29.9128,29.9211,29.8715,29.9128,81900.0
2013-11-06 15:40:00,36.22,36.29,36.21,36.29,160000.0,29.9211,29.9789,29.9128,29.9789,160000.0
2013-11-06 15:50:00,36.3,36.32,36.27,36.32,400100.0,29.9872,30.0037,29.9624,30.0037,400100.0
2013-11-07 09:30:00,36.06,36.14,36.04,36.09,135400.0,29.7889,29.855,29.7724,29.8137,135400.0
2013-11-07 09:40:00,36.1,36.19,36.04,36.16,61700.0,29.822,29.8963,29.7724,29.8715,61700.0
2013-11-07 09:50:00,36.17,36.26,36.14,36.25,103100.0,29.8798,29.9541,29.855,29.9459,103100.0
2013-11-07 10:00:00,36.24,36.24,36.13,36.13,108200.0,29.9376,29.9376,29.8467,29.8467,108200.0
2013-11-07 10:10:00,36.14,36.17,36.08,36.12,142000.0,29.855,29.8798,29.8054,29.8385,142000.0
2013-11-07 10:20:00,36.12,36.19,36.06,36.09,201400.0,29.8385,29.8963,29.7889,29.8137,201400.0
2013-11-07 10:30:00,36.08,36.08,35.89,36.0,197100.0,29.8054,29.8054,29.6485,29.7394,197100.0
2013-11-07 10:40:00,36.0,36.06,36.0,36.05,184100.0,29.7394,29.7889,29.7394,29.7807,184100.0
2013-11-07 10:50:00,36.05,36.09,36.01,36.04,137900.0,29.7807,29.8137,29.7476,29.7724,137900.0
2013-11-07 11:00:00,36.05,36.15,36.04,36.07,75600.0,29.7807,29.8633,29.7724,29.7972,75600.0
2013-11-07 11:10:00,36.07,36.1,36.05,36.06,94500.0,29.7972,29.822,29.7807,29.7889,94500.0
2013-11-07 11:20:00,36.07,36.11,36.03,36.07,46500.0,29.7972,29.8302,29.7641,29.7972,46500.0
2013-11-07 11:30:00,36.07,36.08,35.96,35.97,130600.0,29.7972,29.8054,29.7063,29.7146,130600.0
2013-11-07 11:40:00,35.96,36.05,35.95,35.99,454300.0,29.7063,29.7807,29.6981,29.7311,454300.0
2013-11-07 11:50:00,35.99,36.02,35.94,35.97,51200.0,29.7311,29.7559,29.6898,29.7146,51200.0
2013-11-07 12:00:00,35.97,36.05,35.96,36.03,61200.0,29.7146,29.7807,29.7063,29.7641,61200.0
2013-11-07 12:10:00,36.04,36.06,36.02,36.05,21300.0,29.7724,29.7889,29.7559,29.7807,21300.0
2013-11-07 12:20:00,36.05,36.06,36.02,36.04,15400.0,29.7807,29.7889,29.7559,29.7724,15400.0
2013-11-07 12:30:00,36.04,36.07,36.0,36.01,25400.0,29.7724,29.7972,29.7394,29.7476,25400.0
2013-11-07 12:40:00,36.01,36.01,35.96,35.96,45700.0,29.7476,29.7476,29.7063,29.7063,45700.0
2013-11-07 12:50:00,35.96,35.96,35.9,35.92,34000.0,29.7063,29.7063,29.6567,29.6733,34000.0
2013-11-07 13:00:00,35.92,35.94,35.91,35.94,22200.0,29.6733,29.6898,29.665,29.6898,22200.0
2013-11-07 13:10:00,35.93,35.93,35.91,35.91,26700.0,29.6815,29.6815,29.665,29.665,26700.0
2013-11-07 13:20:00,35.91,35.92,35.82,35.82,46600.0,29.665,29.6733,29.5907,29.5907,46600.0
2013-11-07 13:30:00,35.82,35.82,35.72,35.74,87100.0,29.5907,29.5907,29.5081,29.5246,87100.0
2013-11-07 13:40:00,35.74,35.75,35.67,35.67,40800.0,29.5246,29.5328,29.4667,29.4667,40800.0
2013-11-07 13:50:00,35.66,35.67,35.63,35.66,67800.0,29.4585,29.4667,29.4337,29.4585,67800.0
2013-11-07 14:00:00,35.67,35.68,35.54,35.54,99600.0,29.4667,29.475,29.3594,29.3594,99600.0
2013-11-07 14:10:00,35.54,35.62,35.54,35.61,69000.0,29.3594,29.4254,29.3594,29.4172,69000.0
2013-11-07 14:20:00,35.61,35.62,35.59,35.59,47900.0,29.4172,29.4254,29.4007,29.4007,47900.0
2013-11-07 14:30:00,35.59,35.65,35.56,35.64,96900.0,29.4007,29.4502,29.3759,29.442,96900.0
2013-11-07 14:40:00,35.64,35.71,35.64,35.7,47300.0,29.442,29.4998,29.442,29.4915,47300.0
2013-11-07 14:50:00,35.7,35.71,35.67,35.7,34000.0,29.4915,29.4998,29.4667,29.4915,34000.0
2013-11-07 15:00:00,35.7,35.72,35.64,35.64,48100.0,29.4915,29.5081,29.442,29.442,48100.0
2013-11-07 15:10:00,35.65,35.66,35.61,35.62,50700.0,29.4502,29.4585,29.4172,29.4254,50700.0
2013-11-07 15:20:00,35.61,35.65,35.53,35.53,173800.0,29.4172,29.4502,29.3511,29.3511,173800.0
2013-11-07 15:30:00,35.53,35.58,35.47,35.58,354100.0,29.3511,29.3924,29.3015,29.3924,354100.0
2013-11-07 15:40:00,35.57,35.61,35.52,35.56,181900.0,29.3841,29.4172,29.3428,29.3759,181900.0
2013-11-07 15:50:00,35.56,35.67,35.52,35.66,597200.0,29.3759,29.4667,29.3428,29.4585,597200.0
2013-11-08 09:30:00,35.7,35.85,35.56,35.57,104800.0,29.4915,29.6154,29.3759,29.3841,104800.0
2013-11-08 09:40:00,35.56,35.66,35.56,35.6,61500.0,29.3759,29.4585,29.3759,29.4089,61500.0
2013-11-08 09:50:00,35.6,35.63,35.4,35.51,404300.0,29.4089,29.4337,29.2437,29.3346,404300.0
2013-11-08 10:00:00,35.51,35.58,35.43,35.56,91500.0,29.3346,29.3924,29.2685,29.3759,91500.0
2013-11-08 10:10:00,35.56,35.66,35.53,35.65,106600.0,29.3759,29.4585,29.3511,29.4502,106600.0
2013-11-08 10:20:00,35.64,35.76,35.64,35.75,127100.0,29.442,29.5411,29.442,29.5328,127100.0
2013-11-08 10:30:00,35.75,35.84,35.75,35.8,67500.0,29.5328,29.6072,29.5328,29.5741,67500.0
2013-11-08 10:40:00,35.8,35.9,35.78,35.9,85500.0,29.5741,29.6567,29.5576,29.6567,85500.0
2013-11-08 10:50:00,35.9,35.98,35.82,35.98,134400.0,29.6567,29.7228,29.5907,29.7228,134400.0
2013-11-08 11:00:00,35.98,36.0,35.95,35.98,55000.0,29.7228,29.7394,29.6981,29.7228,55000.0
2013-11-08 11:10:00,35.99,36.03,35.98,36.02,94200.0,29.7311,29.7641,29.7228,29.7559,94200.0
2013-11-08 11:20:00,36.01,36.06,36.0,36.06,167100.0,29.7476,29.7889,29.7394,29.7889,167100.0
2013-11-08 11:30:00,36.05,36.1,36.03,36.06,66400.0,29.7807,29.822,29.7641,29.7889,66400.0
2013-11-08 11:40:00,36.06,36.06,36.02,36.03,25600.0,29.7889,29.7889,29.7559,29.7641,25600.0
2013-11-08 11:50:00,36.03,36.06,36.02,36.06,63800.0,29.7641,29.7889,29.7559,29.7889,63800.0
2013-11-08 12:00:00,36.06,36.13,36.06,36.1,25600.0,29.7889,29.8467,29.7889,29.822,25600.0
2013-11-08 12:10:00,36.1,36.1,36.03,36.04,25800.0,29.822,29.822,29.7641,29.7724,25800.0
2013-11-08 12:20:00,36.03,36.09,36.03,36.09,33700.0,29.7641,29.8137,29.7641,29.8137,33700.0
2013-11-08 12:30:00,36.09,36.09,36.04,36.05,19100.0,29.8137,29.8137,29.7724,29.7807,19100.0
2013-11-08 12:40:00,36.06,36.08,36.05,36.06,27900.0,29.7889,29.8054,29.7807,29.7889,27900.0
2013-11-08 12:50:00,36.06,36.08,36.05,36.06,26900.0,29.7889,29.8054,29.7807,29.7889,26900.0
2013-11-08 13:00:00,36.07,36.07,36.04,36.05,36600.0,29.7972,29.7972,29.7724,29.7807,36600.0
2013-11-08 13:10:00,36.05,36.07,36.05,36.06,26600.0,29.7807,29.7972,29.7807,29.7889,26600.0
2013-11-08 13:20:00,36.06,36.15,36.05,36.13,50600.0,29.7889,29.8633,29.7807,29.8467,50600.0
2013-11-08 13:30:00,36.13,36.13,36.09,36.11,28300.0,29.8467,29.8467,29.8137,29.8302,28300.0
2013-11-08 13:40:00,36.1,36.15,36.09,36.13,38900.0,29.822,29.8633,29.8137,29.8467,38900.0
2013-11-08 13:50:00,36.12,36.14,36.1,36.1,40900.0,29.8385,29.855,29.822,29.822,40900.0
2013-11-08 14:00:00,36.11,36.13,36.09,36.12,35300.0,29.8302,29.8467,29.8137,29.8385,35300.0
2013-11-08 14:10:00,36.12,36.16,36.12,36.15,32800.0,29.8385,29.8715,29.8385,29.8633,32800.0
2013-11-08 14:20:00,36.15,36.19,36.15,36.18,59300.0,29.8633,29.8963,29.8633,29.8881,59300.0
2013-11-08 14:30:00,36.19,36.22,36.19,36.21,70100.0,29.8963,29.9211,29.8963,29.9128,70100.0
2013-11-08 14:40:00,36.21,36.22,36.19,36.2,30500.0,29.9128,29.9211,29.8963,29.9046,30500.0
2013-11-08 14:50:00,36.2,36.22,36.19,36.21,30200.0,29.9046,29.9211,29.8963,29.9128,30200.0
2013-11-08 15:00:00,36.21,36.21,36.14,36.14,83700.0,29.9128,29.9128,29.855,29.855,83700.0
2013-11-08 15:10:00,36.14,36.16,36.12,36.16,32600.0,29.855,29.8715,29.8385,29.8715,32600.0
2013-11-08 15:20:00,36.15,36.17,36.14,36.15,94100.0,29.8633,29.8798,29.855,29.8633,94100.0
2013-11-08 15:30:00,36.15,36.21,36.15,36.19,110300.0,29.8633,29.9128,29.8633,29.8963,110300.0
2013-11-08 15:40:00,36.19,36.24,36.18,36.22,107400.0,29.8963,29.9376,29.8881,29.9211,107400.0
2013-11-08 15:50:00,36.23,36.28,36.22,36.28,273400.0,29.9294,29.9707,29.9211,29.9707,273400.0
2013-11-11 09:30:00,36.03,36.11,35.91,36.01,241600.0,29.7641,29.8302,29.665,29.7476,241600.0
2013-11-11 09:40:00,36.0,36.07,35.99,36.04,94500.0,29.7394,29.7972,29.7311,29.7724,94500.0
2013-11-11 09:50:00,36.04,36.1,36.04,36.07,58000.0,29.7724,29.822,29.7724,29.7972,58000.0
2013-11-11 10:00:00,36.08,36.12,36.06,36.06,74200.0,29.8054,29.8385,29.7889,29.7889,74200.0
2013-11-11 10:10:00,36.05,36.09,36.03,36.08,111700.0,29.7807,29.8137,29.7641,29.8054,111700.0
2013-11-11 10:20:00,36.07,36.07,36.02,36.04,46900.0,29.7972,29.7972,29.7559,29.7724,46900.0
2013-11-11 10:30:00,36.04,36.04,35.91,35.94,42700.0,29.7724,29.7724,29.665,29.6898,42700.0
2013-11-11 10:40:00,35.94,36.01,35.93,36.01,38700.0,29.6898,29.7476,29.6815,29.7476,38700.0
2013-11-11 10:50:00,36.01,36.02,35.95,35.96,54100.0,29.7476,29.7559,29.6981,29.7063,54100.0
2013-11-11 11:00:00,35.96,35.97,35.89,35.89,52000.0,29.7063,29.7146,29.6485,29.6485,52000.0
2013-11-11 11:10:00,35.9,35.92,35.87,35.9,57300.0,29.6567,29.6733,29.632,29.6567,57300.0
2013-11-11 11:20:00,35.9,35.91,35.88,35.9,36800.0,29.6567,29.665,29.6402,29.6567,36800.0
2013-11-11 11:30:00,35.9,35.91,35.84,35.86,34300.0,29.6567,29.665,29.6072,29.6237,34300.0
2013-11-11 11:40:00,35.86,35.93,35.86,35.93,30200.0,29.6237,29.6815,29.6237,29.6815,30200.0
2013-11-11 11:50:00,35.93,35.94,35.9,35.93,21900.0,29.6815,29.6898,29.6567,29.6815,21900.0
2013-11-11 12:00:00,35.92,36.0,35.9,36.0,40300.0,29.6733,29.7394,29.6567,29.7394,40300.0
2013-11-11 12:10:00,35.99,36.05,35.99,36.02,26500.0,29.7311,29.7807,29.7311,29.7559,26500.0
2013-11-11 12:20:00,36.03,36.03,36.01,36.01,11300.0,29.7641,29.7641,29.7476,29.7476,11300.0
2013-11-11 12:30:00,36.02,36.11,36.01,36.11,56400.0,29.7559,29.8302,29.7476,29.8302,56400.0
2013-11-11 12:40:00,36.11,36.12,36.08,36.08,29000.0,29.8302,29.8385,29.8054,29.8054,29000.0
2013-11-11 12:50:00,36.08,36.11,36.08,36.1,8800.0,29.8054,29.8302,29.8054,29.822,8800.0
2013-11-11 13:00:00,36.1,36.1,36.08,36.1,22300.0,29.822,29.822,29.8054,29.822,22300.0
2013-11-11 13:10:00,36.1,36.11,36.09,36.09,14400.0,29.822,29.8302,29.8137,29.8137,14400.0
2013-11-11 13:20:00,36.09,36.1,36.09,36.09,8800.0,29.8137,29.822,29.8137,29.8137,8800.0
2013-11-11 13:30:00,36.08,36.1,36.08,36.09,9500.0,29.8054,29.822,29.8054,29.8137,9500.0
2013-11-11 13:40:00,36.09,36.1,36.08,36.1,10800.0,29.8137,29.822,29.8054,29.822,10800.0
2013-11-11 13:50:00,36.1,36.12,36.09,36.11,9700.0,29.822,29.8385,29.8137,29.8302,9700.0
2013-11-11 14:00:00,36.12,36.13,36.11,36.12,11700.0,29.8385,29.8467,29.8302,29.8385,11700.0
2013-11-11 14:10:00,36.11,36.15,36.11,36.15,14800.0,29.8302,29.8633,29.8302,29.8633,14800.0
2013-11-11 14:20:00,36.14,36.18,36.14,36.16,25500.0,29.855,29.8881,29.855,29.8715,25500.0
2013-11-11 14:30:00,36.15,36.17,36.15,36.16,7600.0,29.8633,29.8798,29.8633,29.8715,7600.0
2013-11-11 14:40:00,36.16,36.16,36.13,36.13,23900.0,29.8715,29.8715,29.8467,29.8467,23900.0
2013-11-11 14:50:00,36.12,36.14,36.12,36.13,15000.0,29.8385,29.855,29.8385,29.8467,15000.0
2013-11-11 15:00:00,36.13,36.16,36.13,36.14,43700.0,29.8467,29.8715,29.8467,29.855,43700.0
2013-11-11 15:10:00,36.14,36.16,36.14,36.16,11500.0,29.855,29.8715,29.855,29.8715,11500.0
2013-11-11 15:20:00,36.15,36.17,36.14,36.15,41200.0,29.8633,29.8798,29.855,29.8633,41200.0
2013-11-11 15:30:00,36.15,36.17,36.14,36.16,32600.0,29.8633,29.8798,29.855,29.8715,32600.0
2013-11-11 15:40:00,36.16,36.17,36.12,36.13,78900.0,29.8715,29.8798,29.8385,29.8467,78900.0
2013-11-11 15:50:00,36.13,36.14,36.09,36.1,197600.0,29.8467,29.855,29.8137,29.822,197600.0
2013-11-12 09:30:00,35.77,35.87,35.72,35.83,210600.0,29.5494,29.632,29.5081,29.5989,210600.0
2013-11-12 09:40:00,35.84,35.88,35.71,35.71,131500.0,29.6072,29.6402,29.4998,29.4998,131500.0
2013-11-12 09:50:00,35.71,35.83,35.68,35.81,73400.0,29.4998,29.5989,29.475,29.5824,73400.0
2013-11-12 10:00:00,35.81,35.81,35.73,35.75,111000.0,29.5824,29.5824,29.5163,29.5328,111000.0
2013-11-12 10:10:00,35.76,35.81,35.72,35.81,75600.0,29.5411,29.5824,29.5081,29.5824,75600.0
2013-11-12 10:20:00,35.81,35.82,35.68,35.69,126200.0,29.5824,29.5907,29.475,29.4833,126200.0
2013-11-12 10:30:00,35.69,35.73,35.58,35.59,264800.0,29.4833,29.5163,29.3924,29.4007,264800.0
2013-11-12 10:40:00,35.58,35.6,35.53,35.56,192900.0,29.3924,29.4089,29.3511,29.3759,192900.0
2013-11-12 10:50:00,35.57,35.6,35.55,35.59,77600.0,29.3841,29.4089,29.3676,29.4007,77600.0
2013-11-12 11:00:00,35.59,35.59,35.51,35.53,67400.0,29.4007,29.4007,29.3346,29.3511,67400.0
2013-11-12 11:10:00,35.53,35.58,35.52,35.53,77600.0,29.3511,29.3924,29.3428,29.3511,77600.0
2013-11-12 11:20:00,35.53,35.56,35.52,35.56,67200.0,29.3511,29.3759,29.3428,29.3759,67200.0
2013-11-12 11:30:00,35.56,35.57,35.47,35.48,77700.0,29.3759,29.3841,29.3015,29.3098,77700.0
2013-11-12 11:40:00,35.47,35.5,35.46,35.48,29300.0,29.3015,29.3263,29.2933,29.3098,29300.0
2013-11-12 11:50:00,35.49,35.51,35.45,35.46,26100.0,29.3181,29.3346,29.285,29.2933,26100.0
2013-11-12 12:00:00,35.46,35.49,35.39,35.39,54200.0,29.2933,29.3181,29.2354,29.2354,54200.0
2013-11-12 12:10:00,35.39,35.45,35.39,35.39,71100.0,29.2354,29.285,29.2354,29.2354,71100.0
2013-11-12 12:20:00,35.39,35.4,35.36,35.37,51800.0,29.2354,29.2437,29.2107,29.2189,51800.0
2013-11-12 12:30:00,35.36,35.39,35.34,35.35,64400.0,29.2107,29.2354,29.1941,29.2024,64400.0
2013-11-12 12:40:00,35.36,35.42,35.36,35.39,30800.0,29.2107,29.2602,29.2107,29.2354,30800.0
2013-11-12 12:50:00,35.4,35.41,35.38,35.38,36900.0,29.2437,29.252,29.2272,29.2272,36900.0
2013-11-12 13:00:00,35.38,35.39,35.37,35.39,26700.0,29.2272,29.2354,29.2189,29.2354,26700.0
2013-11-12 13:10:00,35.39,35.44,35.39,35.42,29000.0,29.2354,29.2767,29.2354,29.2602,29000.0
2013-11-12 13:20:00,35.41,35.54,35.41,35.47,133500.0,29.252,29.3594,29.252,29.3015,133500.0
2013-11-12 13:30:00,35.47,35.48,35.4,35.42,84900.0,29.3015,29.3098,29.2437,29.2602,84900.0
2013-11-12 13:40:00,35.41,35.5,35.31,35.41,168000.0,29.252,29.3263,29.1694,29.252,168000.0
2013-11-12 13:50:00,35.41,35.43,35.38,35.42,63200.0,29.252,29.2685,29.2272,29.2602,63200.0
2013-11-12 14:00:00,35.43,35.49,35.41,35.46,409400.0,29.2685,29.3181,29.252,29.2933,409400.0
2013-11-12 14:10:00,35.45,35.59,35.45,35.59,70800.0,29.285,29.4007,29.285,29.4007,70800.0
2013-11-12 14:20:00,35.58,35.59,35.5,35.5,47800.0,29.3924,29.4007,29.3263,29.3263,47800.0
2013-11-12 14:30:00,35.5,35.59,35.49,35.57,127500.0,29.3263,29.4007,29.3181,29.3841,127500.0
2013-11-12 14:40:00,35.56,35.59,35.55,35.58,42500.0,29.3759,29.4007,29.3676,29.3924,42500.0
2013-11-12 14:50:00,35.57,35.63,35.56,35.62,38200.0,29.3841,29.4337,29.3759,29.4254,38200.0
2013-11-12 15:00:00,35.62,35.64,35.6,35.63,42200.0,29.4254,29.442,29.4089,29.4337,42200.0
2013-11-12 15:10:00,35.64,35.65,35.62,35.62,44000.0,29.442,29.4502,29.4254,29.4254,44000.0
2013-11-12 15:20:00,35.63,35.64,35.58,35.58,102900.0,29.4337,29.442,29.3924,29.3924,102900.0
2013-11-12 15:30:00,35.58,35.66,35.58,35.6,174600.0,29.3924,29.4585,29.3924,29.4089,174600.0
2013-11-12 15:40:00,35.6,35.62,35.54,35.55,99900.0,29.4089,29.4254,29.3594,29.3676,99900.0
2013-11-12 15:50:00,35.55,35.68,35.55,35.68,421200.0,29.3676,29.475,29.3676,29.475,421200.0
2013-11-13 09:30:00,35.07,35.26,34.96,35.23,150400.0,28.9711,29.128,28.8802,29.1033,150400.0
2013-11-13 09:40:00,35.23,35.42,35.17,35.36,164100.0,29.1033,29.2602,29.0537,29.2107,164100.0
2013-11-13 09:50:00,35.35,35.39,35.29,35.38,74000.0,29.2024,29.2354,29.1528,29.2272,74000.0
2013-11-13 10:00:00,35.38,35.52,35.37,35.5,346400.0,29.2272,29.3428,29.2189,29.3263,346400.0
2013-11-13 10:10:00,35.5,35.55,35.4,35.42,121000.0,29.3263,29.3676,29.2437,29.2602,121000.0
2013-11-13 10:20:00,35.42,35.53,35.42,35.51,81100.0,29.2602,29.3511,29.2602,29.3346,81100.0
2013-11-13 10:30:00,35.51,35.55,35.45,35.53,139600.0,29.3346,29.3676,29.285,29.3511,139600.0
2013-11-13 10:40:00,35.54,35.54,35.49,35.51,51300.0,29.3594,29.3594,29.3181,29.3346,51300.0
2013-11-13 10:50:00,35.5,35.53,35.46,35.48,41300.0,29.3263,29.3511,29.2933,29.3098,41300.0
2013-11-13 11:00:00,35.48,35.5,35.45,35.45,81800.0,29.3098,29.3263,29.285,29.285,81800.0
2013-11-13 11:10:00,35.45,35.47,35.42,35.44,59800.0,29.285,29.3015,29.2602,29.2767,59800.0
2013-11-13 11:20:00,35.45,35.55,35.45,35.5,457600.0,29.285,29.3676,29.285,29.3263,457600.0
2013-11-13 11:30:00,35.5,35.59,35.49,35.56,65200.0,29.3263,29.4007,29.3181,29.3759,65200.0
2013-11-13 11:40:00,35.55,35.57,35.52,35.56,22400.0,29.3676,29.3841,29.3428,29.3759,22400.0
2013-11-13 11:50:00,35.56,35.64,35.55,35.62,25900.0,29.3759,29.442,29.3676,29.4254,25900.0
2013-11-13 12:00:00,35.63,35.63,35.61,35.62,20600.0,29.4337,29.4337,29.4172,29.4254,20600.0
2013-11-13 12:10:00,35.62,35.67,35.61,35.67,26300.0,29.4254,29.4667,29.4172,29.4667,26300.0
2013-11-13 12:20:00,35.67,35.76,35.67,35.76,38100.0,29.4667,29.5411,29.4667,29.5411,38100.0
2013-11-13 12:30:00,35.76,35.76,35.73,35.75,34700.0,29.5411,29.5411,29.5163,29.5328,34700.0
2013-11-13 12:40:00,35.74,35.83,35.73,35.8,42000.0,29.5246,29.5989,29.5163,29.5741,42000.0
2013-11-13 12:50:00,35.8,35.83,35.78,35.78,43000.0,29.5741,29.5989,29.5576,29.5576,43000.0
2013-11-13 13:00:00,35.78,35.78,35.68,35.69,37300.0,29.5576,29.5576,29.475,29.4833,37300.0
2013-11-13 13:10:00,35.7,35.7,35.66,35.67,23000.0,29.4915,29.4915,29.4585,29.4667,23000.0
2013-11-13 13:20:00,35.67,35.77,35.66,35.77,40400.0,29.4667,29.5494,29.4585,29.5494,40400.0
2013-11-13 13:30:00,35.76,35.82,35.75,35.78,54800.0,29.5411,29.5907,29.5328,29.5576,54800.0
2013-11-13 13:40:00,35.78,35.79,35.72,35.77,33900.0,29.5576,29.5659,29.5081,29.5494,33900.0
2013-11-13 13:50:00,35.76,35.79,35.72,35.72,34900.0,29.5411,29.5659,29.5081,29.5081,34900.0
2013-11-13 14:00:00,35.72,35.76,35.72,35.74,41600.0,29.5081,29.5411,29.5081,29.5246,41600.0
2013-11-13 14:10:00,35.74,35.76,35.7,35.7,41700.0,29.5246,29.5411,29.4915,29.4915,41700.0
2013-11-13 14:20:00,35.7,35.76,35.7,35.72,47500.0,29.4915,29.5411,29.4915,29.5081,47500.0
2013-11-13 14:30:00,35.73,35.75,35.69,35.7,65200.0,29.5163,29.5328,29.4833,29.4915,65200.0
2013-11-13 14:40:00,35.69,35.69,35.66,35.66,53900.0,29.4833,29.4833,29.4585,29.4585,53900.0
2013-11-13 14:50:00,35.66,35.69,35.65,35.65,58500.0,29.4585,29.4833,29.4502,29.4502,58500.0
2013-11-13 15:00:00,35.65,35.66,35.63,35.64,97900.0,29.4502,29.4585,29.4337,29.442,97900.0
2013-11-13 15:10:00,35.64,35.69,35.63,35.69,89700.0,29.442,29.4833,29.4337,29.4833,89700.0
2013-11-13 15:20:00,35.69,35.74,35.68,35.73,173300.0,29.4833,29.5246,29.475,29.5163,173300.0
2013-11-13 15:30:00,35.73,35.85,35.72,35.85,151700.0,29.5163,29.6154,29.5081,29.6154,151700.0
2013-11-13 15:40:00,35.84,35.92,35.82,35.89,191000.0,29.6072,29.6733,29.5907,29.6485,191000.0
2013-11-13 15:50:00,35.89,35.9,35.82,35.84,279900.0,29.6485,29.6567,29.5907,29.6072,279900.0
2013-11-14 09:30:00,35.86,35.93,35.77,35.81,136200.0,29.6237,29.6815,29.5494,29.5824,136200.0
2013-11-14 09:40:00,35.81,35.87,35.76,35.78,107200.0,29.5824,29.632,29.5411,29.5576,107200.0
2013-11-14 09:50:00,35.78,35.81,35.72,35.8,102400.0,29.5576,29.5824,29.5081,29.5741,102400.0
2013-11-14 10:00:00,35.81,35.82,35.72,35.75,70800.0,29.5824,29.5907,29.5081,29.5328,70800.0
2013-11-14 10:10:00,35.76,35.81,35.75,35.8,76000.0,29.5411,29.5824,29.5328,29.5741,76000.0
2013-11-14 10:20:00,35.8,35.82,35.73,35.74,59600.0,29.5741,29.5907,29.5163,29.5246,59600.0
2013-11-14 10:30:00,35.75,35.84,35.75,35.83,82400.0,29.5328,29.6072,29.5328,29.5989,82400.0
2013-11-14 10:40:00,35.83,35.89,35.8,35.89,48700.0,29.5989,29.6485,29.5741,29.6485,48700.0
2013-11-14 10:50:00,35.89,35.95,35.87,35.94,42800.0,29.6485,29.6981,29.632,29.6898,42800.0
2013-11-14 11:00:00,35.94,36.0,35.87,35.99,114500.0,29.6898,29.7394,29.632,29.7311,114500.0
2013-11-14 11:10:00,35.99,36.06,35.99,36.06,54600.0,29.7311,29.7889,29.7311,29.7889,54600.0
2013-11-14 11:20:00,36.06,36.11,36.04,36.05,40700.0,29.7889,29.8302,29.7724,29.7807,40700.0
2013-11-14 11:30:00,36.06,36.07,35.99,36.02,43400.0,29.7889,29.7972,29.7311,29.7559,43400.0
2013-11-14 11:40:00,36.01,36.09,36.0,36.08,18000.0,29.7476,29.8137,29.7394,29.8054,18000.0
2013-11-14 11:50:00,36.08,36.14,36.08,36.13,29300.0,29.8054,29.855,29.8054,29.8467,29300.0
2013-11-14 12:00:00,36.12,36.13,36.01,36.02,112200.0,29.8385,29.8467,29.7476,29.7559,112200.0
2013-11-14 12:10:00,36.04,36.12,36.04,36.11,16800.0,29.7724,29.8385,29.7724,29.8302,16800.0
2013-11-14 12:20:00,36.11,36.12,36.09,36.1,12000.0,29.8302,29.8385,29.8137,29.822,12000.0
2013-11-14 12:30:00,36.09,36.09,36.07,36.08,23200.0,29.8137,29.8137,29.7972,29.8054,23200.0
2013-11-14 12:40:00,36.08,36.08,36.05,36.07,16900.0,29.8054,29.8054,29.7807,29.7972,16900.0
2013-11-14 12:50:00,36.06,36.08,36.04,36.05,12400.0,29.7889,29.8054,29.7724,29.7807,12400.0
2013-11-14 13:00:00,36.05,36.09,36.04,36.09,16700.0,29.7807,29.8137,29.7724,29.8137,16700.0
2013-11-14 13:10:00,36.08,36.13,36.06,36.11,19000.0,29.8054,29.8467,29.7889,29.8302,19000.0
2013-11-14 13:20:00,36.12,36.13,36.09,36.1,17300.0,29.8385,29.8467,29.8137,29.822,17300.0
2013-11-14 13:30:00,36.1,36.11,36.09,36.11,12200.0,29.822,29.8302,29.8137,29.8302,12200.0
2013-11-14 13:40:00,36.11,36.14,36.09,36.14,30800.0,29.8302,29.855,29.8137,29.855,30800.0
2013-11-14 13:50:00,36.14,36.14,36.08,36.13,27800.0,29.855,29.855,29.8054,29.8467,27800.0
2013-11-14 14:00:00,36.12,36.13,36.08,36.09,25200.0,29.8385,29.8467,29.8054,29.8137,25200.0
2013-11-14 14:10:00,36.08,36.16,36.08,36.16,30900.0,29.8054,29.8715,29.8054,29.8715,30900.0
2013-11-14 14:20:00,36.16,36.18,36.15,36.16,36300.0,29.8715,29.8881,29.8633,29.8715,36300.0
2013-11-14 14:30:00,36.16,36.17,36.13,36.15,17200.0,29.8715,29.8798,29.8467,29.8633,17200.0
2013-11-14 14:40:00,36.16,36.16,36.14,36.16,27600.0,29.8715,29.8715,29.855,29.8715,27600.0
2013-11-14 14:50:00,36.16,36.16,36.12,36.15,32900.0,29.8715,29.8715,29.8385,29.8633,32900.0
2013-11-14 15:00:00,36.15,36.18,36.15,36.18,44200.0,29.8633,29.8881,29.8633,29.8881,44200.0
2013-11-14 15:10:00,36.18,36.2,36.18,36.19,31900.0,29.8881,29.9046,29.8881,29.8963,31900.0
2013-11-14 15:20:00,36.19,36.19,36.16,36.16,37100.0,29.8963,29.8963,29.8715,29.8715,37100.0
2013-11-14 15:30:00,36.17,36.21,36.16,36.21,60000.0,29.8798,29.9128,29.8715,29.9128,60000.0
2013-11-14 15:40:00,36.2,36.23,36.17,36.17,63300.0,29.9046,29.9294,29.8798,29.8798,63300.0
2013-11-14 15:50:00,36.17,36.18,36.1,36.12,297600.0,29.8798,29.8881,29.822,29.8385,297600.0
2013-11-15 09:30:00,35.97,36.02,35.93,35.98,289400.0,29.7146,29.7559,29.6815,29.7228,289400.0
2013-11-15 09:40:00,35.97,35.99,35.85,35.86,127500.0,29.7146,29.7311,29.6154,29.6237,127500.0
2013-11-15 09:50:00,35.86,35.91,35.84,35.85,195200.0,29.6237,29.665,29.6072,29.6154,195200.0
2013-11-15 10:00:00,35.84,35.9,35.75,35.86,202800.0,29.6072,29.6567,29.5328,29.6237,202800.0
2013-11-15 10:10:00,35.85,35.9,35.82,35.87,280000.0,29.6154,29.6567,29.5907,29.632,280000.0
2013-11-15 10:20:00,35.87,35.92,35.8,35.82,117200.0,29.632,29.6733,29.5741,29.5907,117200.0
2013-11-15 10:30:00,35.82,35.82,35.7,35.72,159300.0,29.5907,29.5907,29.4915,29.5081,159300.0
2013-11-15 10:40:00,35.71,35.8,35.71,35.78,198500.0,29.4998,29.5741,29.4998,29.5576,198500.0
2013-11-15 10:50:00,35.78,35.92,35.77,35.92,179600.0,29.5576,29.6733,29.5494,29.6733,179600.0
2013-11-15 11:00:00,35.93,35.97,35.92,35.96,70800.0,29.6815,29.7146,29.6733,29.7063,70800.0
2013-11-15 11:10:00,35.96,35.99,35.93,35.93,100800.0,29.7063,29.7311,29.6815,29.6815,100800.0
2013-11-15 11:20:00,35.94,35.95,35.91,35.92,35900.0,29.6898,29.6981,29.665,29.6733,35900.0
2013-11-15 11:30:00,35.93,35.93,35.89,35.92,52100.0,29.6815,29.6815,29.6485,29.6733,52100.0
2013-11-15 11:40:00,35.91,35.93,35.89,35.9,31800.0,29.665,29.6815,29.6485,29.6567,31800.0
2013-11-15 11:50:00,35.9,35.91,35.89,35.9,21900.0,29.6567,29.665,29.6485,29.6567,21900.0
2013-11-15 12:00:00,35.9,35.92,35.87,35.91,43400.0,29.6567,29.6733,29.632,29.665,43400.0
2013-11-15 12:10:00,35.92,35.93,35.88,35.89,29800.0,29.6733,29.6815,29.6402,29.6485,29800.0
2013-11-15 12:20:00,35.9,35.93,35.86,35.87,97700.0,29.6567,29.6815,29.6237,29.632,97700.0
2013-11-15 12:30:00,35.87,35.9,35.87,35.89,46500.0,29.632,29.6567,29.632,29.6485,46500.0
2013-11-15 12:40:00,35.88,35.9,35.86,35.89,28500.0,29.6402,29.6567,29.6237,29.6485,28500.0
2013-11-15 12:50:00,35.89,35.9,35.85,35.85,76000.0,29.6485,29.6567,29.6154,29.6154,76000.0
2013-11-15 13:00:00,35.85,35.86,35.81,35.83,41900.0,29.6154,29.6237,29.5824,29.5989,41900.0
2013-11-15 13:10:00,35.83,35.87,35.83,35.86,59400.0,29.5989,29.632,29.5989,29.6237,59400.0
2013-11-15 13:20:00,35.86,35.88,35.85,35.87,68300.0,29.6237,29.6402,29.6154,29.632,68300.0
2013-11-15 13:30:00,35.86,35.92,35.86,35.91,39500.0,29.6237,29.6733,29.6237,29.665,39500.0
2013-11-15 13:40:00,35.91,35.94,35.89,35.91,63100.0,29.665,29.6898,29.6485,29.665,63100.0
2013-11-15 13:50:00,35.91,35.93,35.88,35.9,33100.0,29.665,29.6815,29.6402,29.6567,33100.0
2013-11-15 14:00:00,35.9,35.97,35.88,35.97,93300.0,29.6567,29.7146,29.6402,29.7146,93300.0
2013-11-15 14:10:00,35.97,35.99,35.94,35.95,36200.0,29.7146,29.7311,29.6898,29.6981,36200.0
2013-11-15 14:20:00,35.95,35.97,35.93,35.93,58900.0,29.6981,29.7146,29.6815,29.6815,58900.0
2013-11-15 14:30:00,35.94,35.94,35.92,35.92,58600.0,29.6898,29.6898,29.6733,29.6733,58600.0
2013-11-15 14:40:00,35.93,35.94,35.89,35.9,54400.0,29.6815,29.6898,29.6485,29.6567,54400.0
2013-11-15 14:50:00,35.89,35.91,35.89,35.89,33800.0,29.6485,29.665,29.6485,29.6485,33800.0
2013-11-15 15:00:00,35.9,35.91,35.87,35.9,67700.0,29.6567,29.665,29.632,29.6567,67700.0
2013-11-15 15:10:00,35.9,35.98,35.89,35.98,60000.0,29.6567,29.7228,29.6485,29.7228,60000.0
2013-11-15 15:20:00,35.98,36.03,35.97,36.02,82800.0,29.7228,29.7641,29.7146,29.7559,82800.0
2013-11-15 15:30:00,36.02,36.05,35.99,36.0,110300.0,29.7559,29.7807,29.7311,29.7394,110300.0
2013-11-15 15:40:00,35.99,36.05,35.98,35.98,162500.0,29.7311,29.7807,29.7228,29.7228,162500.0
2013-11-15 15:50:00,35.99,36.02,35.93,36.0,332100.0,29.7311,29.7559,29.6815,29.7394,332100.0
2013-11-18 09:30:00,35.92,36.02,35.89,35.98,406500.0,29.6733,29.7559,29.6485,29.7228,406500.0
2013-11-18 09:40:00,35.99,35.99,35.88,35.88,59300.0,29.7311,29.7311,29.6402,29.6402,59300.0
2013-11-18 09:50:00,35.87,35.92,35.8,35.82,65600.0,29.632,29.6733,29.5741,29.5907,65600.0
2013-11-18 10:00:00,35.8,35.8,35.74,35.78,113000.0,29.5741,29.5741,29.5246,29.5576,113000.0
2013-11-18 10:10:00,35.77,35.78,35.73,35.76,63200.0,29.5494,29.5576,29.5163,29.5411,63200.0
2013-11-18 10:20:00,35.76,35.8,35.76,35.78,78800.0,29.5411,29.5741,29.5411,29.5576,78800.0
2013-11-18 10:30:00,35.79,35.81,35.76,35.78,98900.0,29.5659,29.5824,29.5411,29.5576,98900.0
2013-11-18 10:40:00,35.77,35.81,35.77,35.8,61300.0,29.5494,29.5824,29.5494,29.5741,61300.0
2013-11-18 10:50:00,35.81,35.82,35.77,35.78,113600.0,29.5824,29.5907,29.5494,29.5576,113600.0
2013-11-18 11:00:00,35.77,35.8,35.75,35.76,117600.0,29.5494,29.5741,29.5328,29.5411,117600.0
2013-11-18 11:10:00,35.75,35.75,35.69,35.75,67300.0,29.5328,29.5328,29.4833,29.5328,67300.0
2013-11-18 11:20:00,35.74,35.77,35.7,35.76,77800.0,29.5246,29.5494,29.4915,29.5411,77800.0
2013-11-18 11:30:00,35.75,35.77,35.67,35.75,89300.0,29.5328,29.5494,29.4667,29.5328,89300.0
2013-11-18 11:40:00,35.74,35.8,35.72,35.75,174700.0,29.5246,29.5741,29.5081,29.5328,174700.0
2013-11-18 11:50:00,35.75,35.85,35.75,35.84,215700.0,29.5328,29.6154,29.5328,29.6072,215700.0
2013-11-18 12:00:00,35.85,35.85,35.77,35.79,207600.0,29.6154,29.6154,29.5494,29.5659,207600.0
2013-11-18 12:10:00,35.79,35.8,35.78,35.8,25800.0,29.5659,29.5741,29.5576,29.5741,25800.0
2013-11-18 12:20:00,35.8,35.83,35.79,35.82,52500.0,29.5741,29.5989,29.5659,29.5907,52500.0
2013-11-18 12:30:00,35.82,35.82,35.76,35.77,46300.0,29.5907,29.5907,29.5411,29.5494,46300.0
2013-11-18 12:40:00,35.77,35.77,35.74,35.75,20200.0,29.5494,29.5494,29.5246,29.5328,20200.0
2013-11-18 12:50:00,35.74,35.76,35.73,35.76,23600.0,29.5246,29.5411,29.5163,29.5411,23600.0
2013-11-18 13:00:00,35.76,35.81,35.75,35.8,48500.0,29.5411,29.5824,29.5328,29.5741,48500.0
2013-11-18 13:10:00,35.8,35.81,35.8,35.81,91000.0,29.5741,29.5824,29.5741,29.5824,91000.0
2013-11-18 13:20:00,35.81,35.83,35.76,35.76,101800.0,29.5824,29.5989,29.5411,29.5411,101800.0
2013-11-18 13:30:00,35.76,35.77,35.74,35.75,79400.0,29.5411,29.5494,29.5246,29.5328,79400.0
2013-11-18 13:40:00,35.75,35.77,35.74,35.77,29500.0,29.5328,29.5494,29.5246,29.5494,29500.0
2013-11-18 13:50:00,35.77,35.77,35.75,35.76,21400.0,29.5494,29.5494,29.5328,29.5411,21400.0
2013-11-18 14:00:00,35.76,35.76,35.71,35.72,53000.0,29.5411,29.5411,29.4998,29.5081,53000.0
2013-11-18 14:10:00,35.72,35.73,35.7,35.72,46400.0,29.5081,29.5163,29.4915,29.5081,46400.0
2013-11-18 14:20:00,35.72,35.72,35.69,35.7,59400.0,29.5081,29.5081,29.4833,29.4915,59400.0
2013-11-18 14:30:00,35.71,35.71,35.69,35.7,38700.0,29.4998,29.4998,29.4833,29.4915,38700.0
2013-11-18 14:40:00,35.7,35.71,35.65,35.66,56100.0,29.4915,29.4998,29.4502,29.4585,56100.0
2013-11-18 14:50:00,35.66,35.66,35.62,35.63,45600.0,29.4585,29.4585,29.4254,29.4337,45600.0
2013-11-18 15:00:00,35.62,35.68,35.62,35.68,267500.0,29.4254,29.475,29.4254,29.475,267500.0
2013-11-18 15:10:00,35.66,35.68,35.61,35.63,89000.0,29.4585,29.475,29.4172,29.4337,89000.0
2013-11-18 15:20:00,35.62,35.63,35.57,35.59,93000.0,29.4254,29.4337,29.3841,29.4007,93000.0
2013-11-18 15:30:00,35.58,35.61,35.54,35.61,180200.0,29.3924,29.4172,29.3594,29.4172,180200.0
2013-11-18 15:40:00,35.62,35.63,35.55,35.56,114200.0,29.4254,29.4337,29.3676,29.3759,114200.0
2013-11-18 15:50:00,35.55,35.67,35.53,35.67,769400.0,29.3676,29.4667,29.3511,29.4667,769400.0
2013-11-19 09:30:00,35.62,35.65,35.37,35.41,130200.0,29.4254,29.4502,29.2189,29.252,130200.0
2013-11-19 09:40:00,35.41,35.41,35.27,35.32,110600.0,29.252,29.252,29.1363,29.1776,110600.0
2013-11-19 09:50:00,35.32,35.45,35.32,35.43,107000.0,29.1776,29.285,29.1776,29.2685,107000.0
2013-11-19 10:00:00,35.43,35.65,35.43,35.51,231200.0,29.2685,29.4502,29.2685,29.3346,231200.0
2013-11-19 10:10:00,35.52,35.52,35.44,35.44,73000.0,29.3428,29.3428,29.2767,29.2767,73000.0
2013-11-19 10:20:00,35.45,35.46,35.39,35.39,122500.0,29.285,29.2933,29.2354,29.2354,122500.0
2013-11-19 10:30:00,35.39,35.47,35.38,35.4,167400.0,29.2354,29.3015,29.2272,29.2437,167400.0
2013-11-19 10:40:00,35.4,35.4,35.34,35.36,76800.0,29.2437,29.2437,29.1941,29.2107,76800.0
2013-11-19 10:50:00,35.36,35.36,35.33,35.33,59000.0,29.2107,29.2107,29.1859,29.1859,59000.0
2013-11-19 11:00:00,35.33,35.35,35.26,35.26,146100.0,29.1859,29.2024,29.128,29.128,146100.0
2013-11-19 11:10:00,35.27,35.3,35.22,35.28,118100.0,29.1363,29.1611,29.095,29.1446,118100.0
2013-11-19 11:20:00,35.28,35.39,35.25,35.38,170400.0,29.1446,29.2354,29.1198,29.2272,170400.0
2013-11-19 11:30:00,35.39,35.46,35.39,35.45,124400.0,29.2354,29.2933,29.2354,29.285,124400.0
2013-11-19 11:40:00,35.45,35.51,35.43,35.5,64000.0,29.285,29.3346,29.2685,29.3263,64000.0
2013-11-19 11:50:00,35.5,35.52,35.5,35.51,63700.0,29.3263,29.3428,29.3263,29.3346,63700.0
2013-11-19 12:00:00,35.51,35.53,35.48,35.51,64200.0,29.3346,29.3511,29.3098,29.3346,64200.0
2013-11-19 12:10:00,35.51,35.51,35.49,35.5,27700.0,29.3346,29.3346,29.3181,29.3263,27700.0
2013-11-19 12:20:00,35.49,35.55,35.48,35.53,60600.0,29.3181,29.3676,29.3098,29.3511,60600.0
2013-11-19 12:30:00,35.53,35.57,35.52,35.55,105800.0,29.3511,29.3841,29.3428,29.3676,105800.0
2013-11-19 12:40:00,35.55,35.7,35.55,35.7,56700.0,29.3676,29.4915,29.3676,29.4915,56700.0
2013-11-19 12:50:00,35.7,35.72,35.62,35.63,51700.0,29.4915,29.5081,29.4254,29.4337,51700.0
2013-11-19 13:00:00,35.63,35.64,35.55,35.55,103300.0,29.4337,29.442,29.3676,29.3676,103300.0
2013-11-19 13:10:00,35.55,35.57,35.54,35.55,60300.0,29.3676,29.3841,29.3594,29.3676,60300.0
2013-11-19 13:20:00,35.56,35.58,35.52,35.58,72600.0,29.3759,29.3924,29.3428,29.3924,72600.0
2013-11-19 13:30:00,35.57,35.62,35.55,35.59,131000.0,29.3841,29.4254,29.3676,29.4007,131000.0
2013-11-19 13:40:00,35.59,35.65,35.59,35.62,125900.0,29.4007,29.4502,29.4007,29.4254,125900.0
2013-11-19 13:50:00,35.61,35.62,35.59,35.6,91100.0,29.4172,29.4254,29.4007,29.4089,91100.0
2013-11-19 14:00:00,35.6,35.66,35.6,35.61,170800.0,29.4089,29.4585,29.4089,29.4172,170800.0
2013-11-19 14:10:00,35.61,35.64,35.59,35.61,92900.0,29.4172,29.442,29.4007,29.4172,92900.0
2013-11-19 14:20:00,35.6,35.6,35.56,35.59,105700.0,29.4089,29.4089,29.3759,29.4007,105700.0
2013-11-19 14:30:00,35.59,35.67,35.59,35.66,112600.0,29.4007,29.4667,29.4007,29.4585,112600.0
2013-11-19 14:40:00,35.66,35.66,35.54,35.54,79600.0,29.4585,29.4585,29.3594,29.3594,79600.0
2013-11-19 14:50:00,35.53,35.53,35.49,35.52,64900.0,29.3511,29.3511,29.3181,29.3428,64900.0
2013-11-19 15:00:00,35.52,35.61,35.51,35.6,117000.0,29.3428,29.4172,29.3346,29.4089,117000.0
2013-11-19 15:10:00,35.61,35.65,35.59,35.62,217800.0,29.4172,29.4502,29.4007,29.4254,217800.0
2013-11-19 15:20:00,35.61,35.65,35.6,35.65,139100.0,29.4172,29.4502,29.4089,29.4502,139100.0
2013-11-19 15:30:00,35.65,35.66,35.63,35.66,187700.0,29.4502,29.4585,29.4337,29.4585,187700.0
2013-11-19 15:40:00,35.66,35.68,35.6,35.61,273200.0,29.4585,29.475,29.4089,29.4172,273200.0
2013-11-19 15:50:00,35.61,35.64,35.6,35.63,359900.0,29.4172,29.442,29.4089,29.4337,359900.0
2013-11-20 09:30:00,35.38,35.44,35.3,35.31,142600.0,29.4316,29.4815,29.365,29.3733,142600.0
2013-11-20 09:40:00,35.3,35.37,35.29,35.36,101000.0,29.365,29.4232,29.3567,29.4149,101000.0
2013-11-20 09:50:00,35.37,35.45,35.35,35.41,82900.0,29.4232,29.4898,29.4066,29.4565,82900.0
2013-11-20 10:00:00,35.42,35.48,35.39,35.45,116400.0,29.4648,29.5148,29.4399,29.4898,116400.0
2013-11-20 10:10:00,35.45,35.5,35.41,35.49,107700.0,29.4898,29.5314,29.4565,29.5231,107700.0
2013-11-20 10:20:00,35.49,35.6,35.48,35.6,271700.0,29.5231,29.6146,29.5148,29.6146,271700.0
2013-11-20 10:30:00,35.6,35.62,35.53,35.58,208800.0,29.6146,29.6312,29.5563,29.5979,208800.0
2013-11-20 10:40:00,35.59,35.66,35.55,35.66,115100.0,29.6063,29.6645,29.573,29.6645,115100.0
2013-11-20 10:50:00,35.66,35.72,35.62,35.68,132300.0,29.6645,29.7144,29.6312,29.6811,132300.0
2013-11-20 11:00:00,35.68,35.75,35.65,35.72,103800.0,29.6811,29.7394,29.6562,29.7144,103800.0
2013-11-20 11:10:00,35.71,35.71,35.63,35.69,73100.0,29.7061,29.7061,29.6395,29.6894,73100.0
2013-11-20 11:20:00,35.67,35.7,35.65,35.66,88200.0,29.6728,29.6978,29.6562,29.6645,88200.0
2013-11-20 11:30:00,35.66,35.69,35.66,35.66,62200.0,29.6645,29.6894,29.6645,29.6645,62200.0
2013-11-20 11:40:00,35.67,35.8,35.67,35.8,62300.0,29.6728,29.781,29.6728,29.781,62300.0
2013-11-20 11:50:00,35.79,35.83,35.79,35.8,79200.0,29.7726,29.8059,29.7726,29.781,79200.0
2013-11-20 12:00:00,35.8,35.82,35.74,35.8,136500.0,29.781,29.7976,29.731,29.781,136500.0
2013-11-20 12:10:00,35.79,35.86,35.79,35.86,28400.0,29.7726,29.8309,29.7726,29.8309,28400.0
2013-11-20 12:20:00,35.86,35.86,35.82,35.83,90200.0,29.8309,29.8309,29.7976,29.8059,90200.0
2013-11-20 12:30:00,35.83,35.89,35.83,35.88,33000.0,29.8059,29.8558,29.8059,29.8475,33000.0
2013-11-20 12:40:00,35.87,35.88,35.82,35.86,68900.0,29.8392,29.8475,29.7976,29.8309,68900.0
2013-11-20 12:50:00,35.85,35.86,35.79,35.79,37700.0,29.8225,29.8309,29.7726,29.7726,37700.0
2013-11-20 13:00:00,35.79,35.79,35.78,35.79,35600.0,29.7726,29.7726,29.7643,29.7726,35600.0
2013-11-20 13:10:00,35.79,35.86,35.78,35.86,94000.0,29.7726,29.8309,29.7643,29.8309,94000.0
2013-11-20 13:20:00,35.85,35.89,35.84,35.89,67300.0,29.8225,29.8558,29.8142,29.8558,67300.0
2013-11-20 13:30:00,35.89,35.93,35.88,35.93,81400.0,29.8558,29.8891,29.8475,29.8891,81400.0
2013-11-20 13:40:00,35.93,35.93,35.89,35.9,54800.0,29.8891,29.8891,29.8558,29.8641,54800.0
2013-11-20 13:50:00,35.9,35.95,35.89,35.95,50400.0,29.8641,29.9057,29.8558,29.9057,50400.0
2013-11-20 14:00:00,35.94,35.95,35.85,35.88,126100.0,29.8974,29.9057,29.8225,29.8475,126100.0
2013-11-20 14:10:00,35.88,35.9,35.79,35.9,96000.0,29.8475,29.8641,29.7726,29.8641,96000.0
2013-11-20 14:20:00,35.9,35.91,35.86,35.87,62400.0,29.8641,29.8725,29.8309,29.8392,62400.0
2013-11-20 14:30:00,35.86,35.89,35.82,35.84,82200.0,29.8309,29.8558,29.7976,29.8142,82200.0
2013-11-20 14:40:00,35.83,35.84,35.78,35.8,100000.0,29.8059,29.8142,29.7643,29.781,100000.0
2013-11-20 14:50:00,35.79,35.8,35.72,35.74,39600.0,29.7726,29.781,29.7144,29.731,39600.0
2013-11-20 15:00:00,35.75,35.76,35.63,35.64,65400.0,29.7394,29.7477,29.6395,29.6479,65400.0
2013-11-20 15:10:00,35.64,35.71,35.64,35.67,60200.0,29.6479,29.7061,29.6479,29.6728,60200.0
2013-11-20 15:20:00,35.66,35.69,35.63,35.68,61700.0,29.6645,29.6894,29.6395,29.6811,61700.0
2013-11-20 15:30:00,35.67,35.68,35.63,35.67,92700.0,29.6728,29.6811,29.6395,29.6728,92700.0
2013-11-20 15:40:00,35.68,35.71,35.64,35.69,150000.0,29.6811,29.7061,29.6479,29.6894,150000.0
2013-11-20 15:50:00,35.69,35.76,35.63,35.74,518600.0,29.6894,29.7477,29.6395,29.731,518600.0
2013-11-21 09:30:00,35.68,35.77,35.62,35.62,142300.0,29.6811,29.756,29.6312,29.6312,142300.0
2013-11-21 09:40:00,35.61,35.73,35.6,35.66,108200.0,29.6229,29.7227,29.6146,29.6645,108200.0
2013-11-21 09:50:00,35.66,35.66,35.59,35.63,68800.0,29.6645,29.6645,29.6063,29.6395,68800.0
2013-11-21 10:00:00,35.64,35.64,35.56,35.59,66900.0,29.6479,29.6479,29.5813,29.6063,66900.0
2013-11-21 10:10:00,35.6,35.63,35.47,35.48,76100.0,29.6146,29.6395,29.5064,29.5148,76100.0
2013-11-21 10:20:00,35.48,35.58,35.48,35.53,71500.0,29.5148,29.5979,29.5148,29.5563,71500.0
2013-11-21 10:30:00,35.54,35.6,35.53,35.57,69300.0,29.5647,29.6146,29.5563,29.5896,69300.0
2013-11-21 10:40:00,35.57,35.63,35.55,35.57,132400.0,29.5896,29.6395,29.573,29.5896,132400.0
2013-11-21 10:50:00,35.57,35.61,35.54,35.6,78600.0,29.5896,29.6229,29.5647,29.6146,78600.0
2013-11-21 11:00:00,35.6,35.65,35.59,35.61,50900.0,29.6146,29.6562,29.6063,29.6229,50900.0
2013-11-21 11:10:00,35.62,35.66,35.61,35.61,38700.0,29.6312,29.6645,29.6229,29.6229,38700.0
2013-11-21 11:20:00,35.61,35.63,35.59,35.61,56900.0,29.6229,29.6395,29.6063,29.6229,56900.0
2013-11-21 11:30:00,35.61,35.65,35.59,35.62,63600.0,29.6229,29.6562,29.6063,29.6312,63600.0
2013-11-21 11:40:00,35.63,35.68,35.59,35.68,47300.0,29.6395,29.6811,29.6063,29.6811,47300.0
2013-11-21 11:50:00,35.68,35.75,35.68,35.75,37500.0,29.6811,29.7394,29.6811,29.7394,37500.0
2013-11-21 12:00:00,35.75,35.75,35.67,35.7,135100.0,29.7394,29.7394,29.6728,29.6978,135100.0
2013-11-21 12:10:00,35.71,35.76,35.67,35.68,194200.0,29.7061,29.7477,29.6728,29.6811,194200.0
2013-11-21 12:20:00,35.69,35.75,35.69,35.75,73500.0,29.6894,29.7394,29.6894,29.7394,73500.0
2013-11-21 12:30:00,35.75,35.84,35.74,35.8,66900.0,29.7394,29.8142,29.731,29.781,66900.0
2013-11-21 12:40:00,35.8,35.8,35.73,35.73,37400.0,29.781,29.781,29.7227,29.7227,37400.0
2013-11-21 12:50:00,35.72,35.75,35.71,35.75,118600.0,29.7144,29.7394,29.7061,29.7394,118600.0
2013-11-21 13:00:00,35.75,35.8,35.74,35.77,70000.0,29.7394,29.781,29.731,29.756,70000.0
2013-11-21 13:10:00,35.77,35.81,35.76,35.81,87000.0,29.756,29.7893,29.7477,29.7893,87000.0
2013-11-21 13:20:00,35.81,35.83,35.78,35.83,94600.0,29.7893,29.8059,29.7643,29.8059,94600.0
2013-11-21 13:30:00,35.83,35.85,35.81,35.83,57800.0,29.8059,29.8225,29.7893,29.8059,57800.0
2013-11-21 13:40:00,35.83,35.85,35.79,35.8,88800.0,29.8059,29.8225,29.7726,29.781,88800.0
2013-11-21 13:50:00,35.8,35.86,35.79,35.86,46600.0,29.781,29.8309,29.7726,29.8309,46600.0
2013-11-21 14:00:00,35.85,35.87,35.81,35.87,66500.0,29.8225,29.8392,29.7893,29.8392,66500.0
2013-11-21 14:10:00,35.87,35.91,35.87,35.91,37800.0,29.8392,29.8725,29.8392,29.8725,37800.0
2013-11-21 14:20:00,35.91,35.92,35.84,35.84,65200.0,29.8725,29.8808,29.8142,29.8142,65200.0
2013-11-21 14:30:00,35.84,35.86,35.8,35.85,56900.0,29.8142,29.8309,29.781,29.8225,56900.0
2013-11-21 14:40:00,35.85,35.91,35.83,35.84,70200.0,29.8225,29.8725,29.8059,29.8142,70200.0
2013-11-21 14:50:00,35.84,35.93,35.84,35.93,53200.0,29.8142,29.8891,29.8142,29.8891,53200.0
2013-11-21 15:00:00,35.93,35.97,35.91,35.97,135100.0,29.8891,29.9224,29.8725,29.9224,135100.0
2013-11-21 15:10:00,35.97,35.98,35.94,35.95,191600.0,29.9224,29.9307,29.8974,29.9057,191600.0
2013-11-21 15:20:00,35.95,36.0,35.95,36.0,91600.0,29.9057,29.9473,29.9057,29.9473,91600.0
2013-11-21 15:30:00,35.99,35.99,35.95,35.95,71200.0,29.939,29.939,29.9057,29.9057,71200.0
2013-11-21 15:40:00,35.95,35.96,35.91,35.91,198000.0,29.9057,29.9141,29.8725,29.8725,198000.0
2013-11-21 15:50:00,35.91,35.92,35.87,35.89,315300.0,29.8725,29.8808,29.8392,29.8558,315300.0
2013-11-22 09:30:00,35.76,35.78,35.57,35.58,343400.0,29.7477,29.7643,29.5896,29.5979,343400.0
2013-11-22 09:40:00,35.57,35.66,35.52,35.6,158500.0,29.5896,29.6645,29.548,29.6146,158500.0
2013-11-22 09:50:00,35.6,35.65,35.57,35.59,118400.0,29.6146,29.6562,29.5896,29.6063,118400.0
2013-11-22 10:00:00,35.59,35.61,35.52,35.52,104400.0,29.6063,29.6229,29.548,29.548,104400.0
2013-11-22 10:10:00,35.53,35.63,35.48,35.52,119100.0,29.5563,29.6395,29.5148,29.548,119100.0
2013-11-22 10:20:00,35.52,35.53,35.45,35.45,137100.0,29.548,29.5563,29.4898,29.4898,137100.0
2013-11-22 10:30:00,35.45,35.59,35.45,35.55,146100.0,29.4898,29.6063,29.4898,29.573,146100.0
2013-11-22 10:40:00,35.56,35.59,35.54,35.57,120800.0,29.5813,29.6063,29.5647,29.5896,120800.0
2013-11-22 10:50:00,35.58,35.65,35.57,35.64,81500.0,29.5979,29.6562,29.5896,29.6479,81500.0
2013-11-22 11:00:00,35.65,35.66,35.6,35.65,113500.0,29.6562,29.6645,29.6146,29.6562,113500.0
2013-11-22 11:10:00,35.66,35.68,35.62,35.66,67300.0,29.6645,29.6811,29.6312,29.6645,67300.0
2013-11-22 11:20:00,35.66,35.72,35.65,35.67,66900.0,29.6645,29.7144,29.6562,29.6728,66900.0
2013-11-22 11:30:00,35.67,35.69,35.62,35.67,79400.0,29.6728,29.6894,29.6312,29.6728,79400.0
2013-11-22 11:40:00,35.66,35.83,35.66,35.83,134600.0,29.6645,29.8059,29.6645,29.8059,134600.0
2013-11-22 11:50:00,35.83,35.91,35.82,35.91,104200.0,29.8059,29.8725,29.7976,29.8725,104200.0
2013-11-22 12:00:00,35.9,35.94,35.89,35.94,49300.0,29.8641,29.8974,29.8558,29.8974,49300.0
2013-11-22 12:10:00,35.94,36.02,35.93,36.01,163500.0,29.8974,29.964,29.8891,29.9556,163500.0
2013-11-22 12:20:00,36.02,36.11,36.0,36.01,127000.0,29.964,30.0388,29.9473,29.9556,127000.0
2013-11-22 12:30:00,36.01,36.12,36.0,36.11,116000.0,29.9556,30.0471,29.9473,30.0388,116000.0
2013-11-22 12:40:00,36.12,36.21,36.11,36.14,126500.0,30.0471,30.122,30.0388,30.0638,126500.0
2013-11-22 12:50:00,36.15,36.15,36.07,36.07,78300.0,30.0721,30.0721,30.0056,30.0056,78300.0
2013-11-22 13:00:00,36.08,36.27,36.07,36.26,175300.0,30.0139,30.1719,30.0056,30.1636,175300.0
2013-11-22 13:10:00,36.26,36.34,36.16,36.16,134300.0,30.1636,30.2302,30.0804,30.0804,134300.0
2013-11-22 13:20:00,36.15,36.22,36.14,36.16,65500.0,30.0721,30.1303,30.0638,30.0804,65500.0
2013-11-22 13:30:00,36.16,36.17,36.07,36.07,48700.0,30.0804,30.0887,30.0056,30.0056,48700.0
2013-11-22 13:40:00,36.07,36.25,36.07,36.23,162700.0,30.0056,30.1553,30.0056,30.1387,162700.0
2013-11-22 13:50:00,36.22,36.3,36.2,36.22,173600.0,30.1303,30.1969,30.1137,30.1303,173600.0
2013-11-22 14:00:00,36.22,36.22,36.1,36.14,85100.0,30.1303,30.1303,30.0305,30.0638,85100.0
2013-11-22 14:10:00,36.14,36.21,36.1,36.17,204000.0,30.0638,30.122,30.0305,30.0887,204000.0
2013-11-22 14:20:00,36.17,36.27,36.17,36.23,275000.0,30.0887,30.1719,30.0887,30.1387,275000.0
2013-11-22 14:30:00,36.23,36.31,36.19,36.2,218400.0,30.1387,30.2052,30.1054,30.1137,218400.0
2013-11-22 14:40:00,36.19,36.21,36.12,36.14,111900.0,30.1054,30.122,30.0471,30.0638,111900.0
2013-11-22 14:50:00,36.14,36.14,36.08,36.09,60500.0,30.0638,30.0638,30.0139,30.0222,60500.0
2013-11-22 15:00:00,36.08,36.27,36.08,36.2,325100.0,30.0139,30.1719,30.0139,30.1137,325100.0
2013-11-22 15:10:00,36.2,36.27,36.2,36.23,244500.0,30.1137,30.1719,30.1137,30.1387,244500.0
2013-11-22 15:20:00,36.23,36.27,36.17,36.17,179800.0,30.1387,30.1719,30.0887,30.0887,179800.0
2013-11-22 15:30:00,36.17,36.25,36.15,36.17,214100.0,30.0887,30.1553,30.0721,30.0887,214100.0
2013-11-22 15:40:00,36.17,36.21,36.13,36.13,264000.0,30.0887,30.122,30.0555,30.0555,264000.0
2013-11-22 15:50:00,36.13,36.14,36.08,36.11,895500.0,30.0555,30.0638,30.0139,30.0388,895500.0
2013-11-25 09:30:00,36.31,36.35,36.13,36.13,145900.0,30.2052,30.2385,30.0555,30.0555,145900.0
2013-11-25 09:40:00,36.14,36.29,36.13,36.19,113600.0,30.0638,30.1886,30.0555,30.1054,113600.0
2013-11-25 09:50:00,36.2,36.24,36.16,36.22,67800.0,30.1137,30.147,30.0804,30.1303,67800.0
2013-11-25 10:00:00,36.24,36.25,36.17,36.21,74000.0,30.147,30.1553,30.0887,30.122,74000.0
2013-11-25 10:10:00,36.21,36.23,36.09,36.1,42100.0,30.122,30.1387,30.0222,30.0305,42100.0
2013-11-25 10:20:00,36.09,36.14,36.08,36.13,53100.0,30.0222,30.0638,30.0139,30.0555,53100.0
2013-11-25 10:30:00,36.13,36.13,36.05,36.11,71000.0,30.0555,30.0555,29.9889,30.0388,71000.0
2013-11-25 10:40:00,36.11,36.16,36.09,36.12,20300.0,30.0388,30.0804,30.0222,30.0471,20300.0
2013-11-25 10:50:00,36.13,36.13,36.05,36.05,22000.0,30.0555,30.0555,29.9889,29.9889,22000.0
2013-11-25 11:00:00,36.05,36.07,36.03,36.04,30300.0,29.9889,30.0056,29.9723,29.9806,30300.0
2013-11-25 11:10:00,36.04,36.13,36.03,36.13,38700.0,29.9806,30.0555,29.9723,30.0555,38700.0
2013-11-25 11:20:00,36.14,36.16,36.09,36.12,143800.0,30.0638,30.0804,30.0222,30.0471,143800.0
2013-11-25 11:30:00,36.12,36.17,36.12,36.13,49000.0,30.0471,30.0887,30.0471,30.0555,49000.0
2013-11-25 11:40:00,36.13,36.15,36.13,36.14,19500.0,30.0555,30.0721,30.0555,30.0638,19500.0
2013-11-25 11:50:00,36.15,36.22,36.15,36.21,55200.0,30.0721,30.1303,30.0721,30.122,55200.0
2013-11-25 12:00:00,36.22,36.24,36.2,36.24,27200.0,30.1303,30.147,30.1137,30.147,27200.0
2013-11-25 12:10:00,36.23,36.25,36.23,36.24,18100.0,30.1387,30.1553,30.1387,30.147,18100.0
2013-11-25 12:20:00,36.24,36.25,36.23,36.24,14300.0,30.147,30.1553,30.1387,30.147,14300.0
2013-11-25 12:30:00,36.25,36.25,36.23,36.23,12400.0,30.1553,30.1553,30.1387,30.1387,12400.0
2013-11-25 12:40:00,36.24,36.25,36.23,36.25,31800.0,30.147,30.1553,30.1387,30.1553,31800.0
2013-11-25 12:50:00,36.25,36.26,36.24,36.25,28700.0,30.1553,30.1636,30.147,30.1553,28700.0
2013-11-25 13:00:00,36.25,36.33,36.25,36.33,51000.0,30.1553,30.2218,30.1553,30.2218,51000.0
2013-11-25 13:10:00,36.33,36.34,36.32,36.33,28800.0,30.2218,30.2302,30.2135,30.2218,28800.0
2013-11-25 13:20:00,36.33,36.34,36.32,36.34,37600.0,30.2218,30.2302,30.2135,30.2302,37600.0
2013-11-25 13:30:00,36.34,36.39,36.34,36.38,41400.0,30.2302,30.2718,30.2302,30.2634,41400.0
2013-11-25 13:40:00,36.38,36.4,36.36,36.36,25600.0,30.2634,30.2801,30.2468,30.2468,25600.0
2013-11-25 13:50:00,36.35,36.37,36.35,36.36,18700.0,30.2385,30.2551,30.2385,30.2468,18700.0
2013-11-25 14:00:00,36.36,36.37,36.35,36.36,17400.0,30.2468,30.2551,30.2385,30.2468,17400.0
2013-11-25 14:10:00,36.37,36.42,36.36,36.37,67400.0,30.2551,30.2967,30.2468,30.2551,67400.0
2013-11-25 14:20:00,36.37,36.38,36.37,36.38,12500.0,30.2551,30.2634,30.2551,30.2634,12500.0
2013-11-25 14:30:00,36.37,36.39,36.36,36.38,38200.0,30.2551,30.2718,30.2468,30.2634,38200.0
2013-11-25 14:40:00,36.37,36.4,36.37,36.4,59100.0,30.2551,30.2801,30.2551,30.2801,59100.0
2013-11-25 14:50:00,36.41,36.42,36.39,36.41,46900.0,30.2884,30.2967,30.2718,30.2884,46900.0
2013-11-25 15:00:00,36.4,36.41,36.32,36.32,41100.0,30.2801,30.2884,30.2135,30.2135,41100.0
2013-11-25 15:10:00,36.32,36.35,36.3,36.34,58200.0,30.2135,30.2385,30.1969,30.2302,58200.0
2013-11-25 15:20:00,36.34,36.36,36.31,36.31,54400.0,30.2302,30.2468,30.2052,30.2052,54400.0
2013-11-25 15:30:00,36.31,36.34,36.3,36.3,119400.0,30.2052,30.2302,30.1969,30.1969,119400.0
2013-11-25 15:40:00,36.3,36.36,36.3,36.35,117700.0,30.1969,30.2468,30.1969,30.2385,117700.0
2013-11-25 15:50:00,36.35,36.35,36.27,36.31,158700.0,30.2385,30.2385,30.1719,30.2052,158700.0
2013-11-26 09:30:00,35.92,35.98,35.75,35.89,256600.0,29.8808,29.9307,29.7394,29.8558,256600.0
2013-11-26 09:40:00,35.9,36.05,35.89,36.04,242500.0,29.8641,29.9889,29.8558,29.9806,242500.0
2013-11-26 09:50:00,36.03,36.06,35.98,36.04,119900.0,29.9723,29.9972,29.9307,29.9806,119900.0
2013-11-26 10:00:00,36.04,36.11,36.03,36.04,167500.0,29.9806,30.0388,29.9723,29.9806,167500.0
2013-11-26 10:10:00,36.04,36.07,36.01,36.05,80900.0,29.9806,30.0056,29.9556,29.9889,80900.0
2013-11-26 10:20:00,36.05,36.14,36.05,36.13,88300.0,29.9889,30.0638,29.9889,30.0555,88300.0
2013-11-26 10:30:00,36.13,36.19,36.12,36.19,125400.0,30.0555,30.1054,30.0471,30.1054,125400.0
2013-11-26 10:40:00,36.19,36.23,36.16,36.2,255600.0,30.1054,30.1387,30.0804,30.1137,255600.0
2013-11-26 10:50:00,36.2,36.21,36.18,36.2,123400.0,30.1137,30.122,30.0971,30.1137,123400.0
2013-11-26 11:00:00,36.2,36.22,36.19,36.21,126200.0,30.1137,30.1303,30.1054,30.122,126200.0
2013-11-26 11:10:00,36.21,36.22,36.13,36.14,114400.0,30.122,30.1303,30.0555,30.0638,114400.0
2013-11-26 11:20:00,36.14,36.14,36.1,36.1,138800.0,30.0638,30.0638,30.0305,30.0305,138800.0
2013-11-26 11:30:00,36.1,36.11,36.02,36.07,187200.0,30.0305,30.0388,29.964,30.0056,187200.0
2013-11-26 11:40:00,36.06,36.07,36.0,36.0,101300.0,29.9972,30.0056,29.9473,29.9473,101300.0
2013-11-26 11:50:00,36.0,36.03,36.0,36.02,87300.0,29.9473,29.9723,29.9473,29.964,87300.0
2013-11-26 12:00:00,36.02,36.06,36.02,36.05,37500.0,29.964,29.9972,29.964,29.9889,37500.0
2013-11-26 12:10:00,36.05,36.08,36.04,36.08,63700.0,29.9889,30.0139,29.9806,30.0139,63700.0
2013-11-26 12:20:00,36.08,36.13,36.07,36.07,149000.0,30.0139,30.0555,30.0056,30.0056,149000.0
2013-11-26 12:30:00,36.06,36.1,36.06,36.09,55000.0,29.9972,30.0305,29.9972,30.0222,55000.0
2013-11-26 12:40:00,36.09,36.1,36.09,36.09,21600.0,30.0222,30.0305,30.0222,30.0222,21600.0
2013-11-26 12:50:00,36.09,36.09,36.05,36.05,31700.0,30.0222,30.0222,29.9889,29.9889,31700.0
2013-11-26 13:00:00,36.05,36.08,36.05,36.08,32400.0,29.9889,30.0139,29.9889,30.0139,32400.0
2013-11-26 13:10:00,36.08,36.13,36.08,36.13,30300.0,30.0139,30.0555,30.0139,30.0555,30300.0
2013-11-26 13:20:00,36.12,36.12,36.09,36.09,45800.0,30.0471,30.0471,30.0222,30.0222,45800.0
2013-11-26 13:30:00,36.1,36.13,36.09,36.13,31200.0,30.0305,30.0555,30.0222,30.0555,31200.0
2013-11-26 13:40:00,36.13,36.16,36.13,36.16,48100.0,30.0555,30.0804,30.0555,30.0804,48100.0
2013-11-26 13:50:00,36.15,36.16,36.12,36.13,58500.0,30.0721,30.0804,30.0471,30.0555,58500.0
2013-11-26 14:00:00,36.13,36.16,36.12,36.15,58300.0,30.0555,30.0804,30.0471,30.0721,58300.0
2013-11-26 14:10:00,36.15,36.17,36.09,36.11,332900.0,30.0721,30.0887,30.0222,30.0388,332900.0
2013-11-26 14:20:00,36.11,36.11,36.04,36.07,140500.0,30.0388,30.0388,29.9806,30.0056,140500.0
2013-11-26 14:30:00,36.07,36.15,36.06,36.11,96300.0,30.0056,30.0721,29.9972,30.0388,96300.0
2013-11-26 14:40:00,36.11,36.13,36.1,36.13,39400.0,30.0388,30.0555,30.0305,30.0555,39400.0
2013-11-26 14:50:00,36.12,36.15,36.12,36.15,31800.0,30.0471,30.0721,30.0471,30.0721,31800.0
2013-11-26 15:00:00,36.14,36.15,36.11,36.11,65500.0,30.0638,30.0721,30.0388,30.0388,65500.0
2013-11-26 15:10:00,36.12,36.13,36.09,36.11,99900.0,30.0471,30.0555,30.0222,30.0388,99900.0
2013-11-26 15:20:00,36.1,36.12,36.1,36.11,117300.0,30.0305,30.0471,30.0305,30.0388,117300.0
2013-11-26 15:30:00,36.11,36.16,36.11,36.11,111700.0,30.0388,30.0804,30.0388,30.0388,111700.0
2013-11-26 15:40:00,36.11,36.11,36.0,36.01,189300.0,30.0388,30.0388,29.9473,29.9556,189300.0
2013-11-26 15:50:00,36.02,36.02,35.95,35.96,231800.0,29.964,29.964,29.9057,29.9141,231800.0
2013-11-27 09:30:00,36.1,36.21,36.1,36.19,120900.0,30.0305,30.122,30.0305,30.1054,120900.0
2013-11-27 09:40:00,36.19,36.29,36.18,36.28,34400.0,30.1054,30.1886,30.0971,30.1802,34400.0
2013-11-27 09:50:00,36.27,36.28,36.19,36.22,38100.0,30.1719,30.1802,30.1054,30.1303,38100.0
2013-11-27 10:00:00,36.22,36.24,36.21,36.23,18100.0,30.1303,30.147,30.122,30.1387,18100.0
2013-11-27 10:10:00,36.23,36.25,36.15,36.15,22900.0,30.1387,30.1553,30.0721,30.0721,22900.0
2013-11-27 10:20:00,36.14,36.18,36.13,36.15,22300.0,30.0638,30.0971,30.0555,30.0721,22300.0
2013-11-27 10:30:00,36.14,36.17,36.14,36.15,28300.0,30.0638,30.0887,30.0638,30.0721,28300.0
2013-11-27 10:40:00,36.16,36.17,36.14,36.16,37900.0,30.0804,30.0887,30.0638,30.0804,37900.0
2013-11-27 10:50:00,36.15,36.15,36.07,36.08,43700.0,30.0721,30.0721,30.0056,30.0139,43700.0
2013-11-27 11:00:00,36.09,36.1,36.04,36.06,68100.0,30.0222,30.0305,29.9806,29.9972,68100.0
2013-11-27 11:10:00,36.06,36.09,36.01,36.08,77400.0,29.9972,30.0222,29.9556,30.0139,77400.0
2013-11-27 11:20:00,36.08,36.09,36.06,36.07,44000.0,30.0139,30.0222,29.9972,30.0056,44000.0
2013-11-27 11:30:00,36.08,36.09,36.04,36.05,100800.0,30.0139,30.0222,29.9806,29.9889,100800.0
2013-11-27 11:40:00,36.05,36.06,36.04,36.06,130200.0,29.9889,29.9972,29.9806,29.9972,130200.0
2013-11-27 11:50:00,36.06,36.09,36.05,36.08,30700.0,29.9972,30.0222,29.9889,30.0139,30700.0
2013-11-27 12:00:00,36.09,36.18,36.09,36.17,43800.0,30.0222,30.0971,30.0222,30.0887,43800.0
2013-11-27 12:10:00,36.18,36.21,36.16,36.2,37300.0,30.0971,30.122,30.0804,30.1137,37300.0
2013-11-27 12:20:00,36.2,36.28,36.2,36.28,99800.0,30.1137,30.1802,30.1137,30.1802,99800.0
2013-11-27 12:30:00,36.27,36.34,36.27,36.33,35700.0,30.1719,30.2302,30.1719,30.2218,35700.0
2013-11-27 12:40:00,36.34,36.34,36.29,36.29,65300.0,30.2302,30.2302,30.1886,30.1886,65300.0
2013-11-27 12:50:00,36.29,36.29,36.19,36.2,48400.0,30.1886,30.1886,30.1054,30.1137,48400.0
2013-11-27 13:00:00,36.21,36.27,36.2,36.27,25000.0,30.122,30.1719,30.1137,30.1719,25000.0
2013-11-27 13:10:00,36.26,36.27,36.22,36.22,39500.0,30.1636,30.1719,30.1303,30.1303,39500.0
2013-11-27 13:20:00,36.21,36.23,36.19,36.2,42700.0,30.122,30.1387,30.1054,30.1137,42700.0
2013-11-27 13:30:00,36.2,36.22,36.11,36.12,132300.0,30.1137,30.1303,30.0388,30.0471,132300.0
2013-11-27 13:40:00,36.11,36.13,36.1,36.11,74000.0,30.0388,30.0555,30.0305,30.0388,74000.0
2013-11-27 13:50:00,36.11,36.16,36.1,36.16,69800.0,30.0388,30.0804,30.0305,30.0804,69800.0
2013-11-27 14:00:00,36.15,36.21,36.15,36.2,136900.0,30.0721,30.122,30.0721,30.1137,136900.0
2013-11-27 14:10:00,36.2,36.2,36.16,36.19,53700.0,30.1137,30.1137,30.0804,30.1054,53700.0
2013-11-27 14:20:00,36.19,36.2,36.18,36.18,55400.0,30.1054,30.1137,30.0971,30.0971,55400.0
2013-11-27 14:30:00,36.18,36.19,36.14,36.14,158600.0,30.0971,30.1054,30.0638,30.0638,158600.0
2013-11-27 14:40:00,36.15,36.18,36.15,36.17,167400.0,30.0721,30.0971,30.0721,30.0887,167400.0
2013-11-27 14:50:00,36.18,36.23,36.18,36.23,321500.0,30.0971,30.1387,30.0971,30.1387,321500.0
2013-11-27 15:00:00,36.23,36.25,36.23,36.25,38100.0,30.1387,30.1553,30.1387,30.1553,38100.0
2013-11-27 15:10:00,36.25,36.25,36.24,36.24,31600.0,30.1553,30.1553,30.147,30.147,31600.0
2013-11-27 15:20:00,36.25,36.25,36.24,36.25,17700.0,30.1553,30.1553,30.147,30.1553,17700.0
2013-11-27 15:30:00,36.25,36.25,36.19,36.19,82500.0,30.1553,30.1553,30.1054,30.1054,82500.0
2013-11-27 15:40:00,36.2,36.22,36.17,36.17,63800.0,30.1137,30.1303,30.0887,30.0887,63800.0
2013-11-27 15:50:00,36.17,36.24,36.16,36.2,294900.0,30.0887,30.147,30.0804,30.1137,294900.0
2013-11-29 09:30:00,36.31,36.43,36.26,36.4,72600.0,30.2052,30.305,30.1636,30.2801,72600.0
2013-11-29 09:40:00,36.39,36.39,36.32,36.35,61400.0,30.2718,30.2718,30.2135,30.2385,61400.0
2013-11-29 09:50:00,36.36,36.39,36.34,36.39,42500.0,30.2468,30.2718,30.2302,30.2718,42500.0
2013-11-29 10:00:00,36.39,36.41,36.24,36.25,76700.0,30.2718,30.2884,30.147,30.1553,76700.0
2013-11-29 10:10:00,36.24,36.27,36.22,36.24,66800.0,30.147,30.1719,30.1303,30.147,66800.0
2013-11-29 10:20:00,36.25,36.3,36.24,36.27,59000.0,30.1553,30.1969,30.147,30.1719,59000.0
2013-11-29 10:30:00,36.26,36.32,36.25,36.28,145300.0,30.1636,30.2135,30.1553,30.1802,145300.0
2013-11-29 10:40:00,36.28,36.34,36.27,36.32,57800.0,30.1802,30.2302,30.1719,30.2135,57800.0
2013-11-29 10:50:00,36.33,36.33,36.27,36.32,60600.0,30.2218,30.2218,30.1719,30.2135,60600.0
2013-11-29 11:00:00,36.32,36.33,36.27,36.27,19300.0,30.2135,30.2218,30.1719,30.1719,19300.0
2013-11-29 11:10:00,36.27,36.34,36.27,36.32,22700.0,30.1719,30.2302,30.1719,30.2135,22700.0
2013-11-29 11:20:00,36.31,36.31,36.25,36.25,30000.0,30.2052,30.2052,30.1553,30.1553,30000.0
2013-11-29 11:30:00,36.25,36.32,36.25,36.3,37600.0,30.1553,30.2135,30.1553,30.1969,37600.0
2013-11-29 11:40:00,36.3,36.3,36.26,36.29,13400.0,30.1969,30.1969,30.1636,30.1886,13400.0
2013-11-29 11:50:00,36.29,36.3,36.24,36.3,18500.0,30.1886,30.1969,30.147,30.1969,18500.0
2013-11-29 12:00:00,36.3,36.3,36.25,36.25,28000.0,30.1969,30.1969,30.1553,30.1553,28000.0
2013-11-29 12:10:00,36.25,36.27,36.22,36.24,41200.0,30.1553,30.1719,30.1303,30.147,41200.0
2013-11-29 12:20:00,36.23,36.27,36.23,36.27,34300.0,30.1387,30.1719,30.1387,30.1719,34300.0
2013-11-29 12:30:00,36.27,36.27,36.18,36.19,44700.0,30.1719,30.1719,30.0971,30.1054,44700.0
2013-11-29 12:40:00,36.2,36.21,36.08,36.09,66300.0,30.1137,30.122,30.0139,30.0222,66300.0
2013-11-29 12:50:00,36.09,36.13,36.03,36.1,126100.0,30.0222,30.0555,29.9723,30.0305,126100.0
2013-12-02 09:30:00,35.83,36.08,35.83,36.06,99300.0,29.8059,30.0139,29.8059,29.9972,99300.0
2013-12-02 09:40:00,36.06,36.07,35.97,36.02,51600.0,29.9972,30.0056,29.9224,29.964,51600.0
2013-12-02 09:50:00,36.01,36.04,35.99,35.99,22600.0,29.9556,29.9806,29.939,29.939,22600.0
2013-12-02 10:00:00,35.99,36.02,35.97,35.98,27600.0,29.939,29.964,29.9224,29.9307,27600.0
2013-12-02 10:10:00,35.98,36.04,35.97,36.01,45200.0,29.9307,29.9806,29.9224,29.9556,45200.0
2013-12-02 10:20:00,36.02,36.05,35.98,35.98,43400.0,29.964,29.9889,29.9307,29.9307,43400.0
2013-12-02 10:30:00,35.99,36.02,35.98,36.02,198700.0,29.939,29.964,29.9307,29.964,198700.0
2013-12-02 10:40:00,36.02,36.03,35.99,36.01,52900.0,29.964,29.9723,29.939,29.9556,52900.0
2013-12-02 10:50:00,36.01,36.02,36.0,36.01,34700.0,29.9556,29.964,29.9473,29.9556,34700.0
2013-12-02 11:00:00,36.01,36.02,35.99,36.0,39400.0,29.9556,29.964,29.939,29.9473,39400.0
2013-12-02 11:10:00,36.0,36.01,35.95,35.95,33900.0,29.9473,29.9556,29.9057,29.9057,33900.0
2013-12-02 11:20:00,35.95,36.01,35.95,35.98,51100.0,29.9057,29.9556,29.9057,29.9307,51100.0
2013-12-02 11:30:00,35.98,36.1,35.98,36.08,66100.0,29.9307,30.0305,29.9307,30.0139,66100.0
2013-12-02 11:40:00,36.08,36.09,36.05,36.07,16200.0,30.0139,30.0222,29.9889,30.0056,16200.0
2013-12-02 11:50:00,36.07,36.15,36.06,36.14,33400.0,30.0056,30.0721,29.9972,30.0638,33400.0
2013-12-02 12:00:00,36.13,36.14,36.08,36.11,23700.0,30.0555,30.0638,30.0139,30.0388,23700.0
2013-12-02 12:10:00,36.1,36.15,36.09,36.14,20500.0,30.0305,30.0721,30.0222,30.0638,20500.0
2013-12-02 12:20:00,36.14,36.19,36.14,36.18,35500.0,30.0638,30.1054,30.0638,30.0971,35500.0
2013-12-02 12:30:00,36.19,36.19,36.15,36.16,27400.0,30.1054,30.1054,30.0721,30.0804,27400.0
2013-12-02 12:40:00,36.16,36.18,36.14,36.16,22300.0,30.0804,30.0971,30.0638,30.0804,22300.0
2013-12-02 12:50:00,36.16,36.18,36.15,36.16,20000.0,30.0804,30.0971,30.0721,30.0804,20000.0
2013-12-02 13:00:00,36.15,36.16,36.12,36.13,23700.0,30.0721,30.0804,30.0471,30.0555,23700.0
2013-12-02 13:10:00,36.13,36.14,36.1,36.1,22200.0,30.0555,30.0638,30.0305,30.0305,22200.0
2013-12-02 13:20:00,36.09,36.15,36.08,36.15,60800.0,30.0222,30.0721,30.0139,30.0721,60800.0
2013-12-02 13:30:00,36.14,36.15,36.09,36.09,20400.0,30.0638,30.0721,30.0222,30.0222,20400.0
2013-12-02 13:40:00,36.09,36.11,36.08,36.09,21300.0,30.0222,30.0388,30.0139,30.0222,21300.0
2013-12-02 13:50:00,36.09,36.11,36.08,36.1,21300.0,30.0222,30.0388,30.0139,30.0305,21300.0
2013-12-02 14:00:00,36.1,36.11,36.05,36.1,31500.0,30.0305,30.0388,29.9889,30.0305,31500.0
2013-12-02 14:10:00,36.09,36.11,36.06,36.1,34000.0,30.0222,30.0388,29.9972,30.0305,34000.0
2013-12-02 14:20:00,36.09,36.09,36.06,36.08,192200.0,30.0222,30.0222,29.9972,30.0139,192200.0
2013-12-02 14:30:00,36.07,36.1,36.07,36.08,38500.0,30.0056,30.0305,30.0056,30.0139,38500.0
2013-12-02 14:40:00,36.08,36.12,36.07,36.11,128100.0,30.0139,30.0471,30.0056,30.0388,128100.0
2013-12-02 14:50:00,36.11,36.16,36.11,36.14,27200.0,30.0388,30.0804,30.0388,30.0638,27200.0
2013-12-02 15:00:00,36.14,36.23,36.14,36.23,105100.0,30.0638,30.1387,30.0638,30.1387,105100.0
2013-12-02 15:10:00,36.23,36.23,36.15,36.16,42300.0,30.1387,30.1387,30.0721,30.0804,42300.0
2013-12-02 15:20:00,36.16,36.17,36.12,36.12,51200.0,30.0804,30.0887,30.0471,30.0471,51200.0
2013-12-02 15:30:00,36.12,36.13,36.08,36.09,63000.0,30.0471,30.0555,30.0139,30.0222,63000.0
2013-12-02 15:40:00,36.1,36.1,36.02,36.05,109900.0,30.0305,30.0305,29.964,29.9889,109900.0
2013-12-02 15:50:00,36.04,36.08,36.03,36.08,242800.0,29.9806,30.0139,29.9723,30.0139,242800.0
2013-12-03 09:30:00,35.96,35.96,35.83,35.84,109500.0,29.9141,29.9141,29.8059,29.8142,109500.0
2013-12-03 09:40:00,35.84,35.85,35.76,35.8,115200.0,29.8142,29.8225,29.7477,29.781,115200.0
2013-12-03 09:50:00,35.78,35.79,35.71,35.74,112400.0,29.7643,29.7726,29.7061,29.731,112400.0
2013-12-03 10:00:00,35.74,35.75,35.64,35.68,156800.0,29.731,29.7394,29.6479,29.6811,156800.0
2013-12-03 10:10:00,35.68,35.84,35.67,35.82,179100.0,29.6811,29.8142,29.6728,29.7976,179100.0
2013-12-03 10:20:00,35.82,35.98,35.82,35.95,144400.0,29.7976,29.9307,29.7976,29.9057,144400.0
2013-12-03 10:30:00,35.95,35.95,35.87,35.93,72200.0,29.9057,29.9057,29.8392,29.8891,72200.0
2013-12-03 10:40:00,35.93,35.95,35.92,35.95,55000.0,29.8891,29.9057,29.8808,29.9057,55000.0
2013-12-03 10:50:00,35.95,36.0,35.94,35.97,62000.0,29.9057,29.9473,29.8974,29.9224,62000.0
2013-12-03 11:00:00,35.97,35.97,35.91,35.91,51100.0,29.9224,29.9224,29.8725,29.8725,51100.0
2013-12-03 11:10:00,35.91,35.95,35.9,35.9,48700.0,29.8725,29.9057,29.8641,29.8641,48700.0
2013-12-03 11:20:00,35.91,35.91,35.83,35.86,63800.0,29.8725,29.8725,29.8059,29.8309,63800.0
2013-12-03 11:30:00,35.87,35.87,35.82,35.83,82400.0,29.8392,29.8392,29.7976,29.8059,82400.0
2013-12-03 11:40:00,35.82,35.83,35.76,35.78,55300.0,29.7976,29.8059,29.7477,29.7643,55300.0
2013-12-03 11:50:00,35.79,35.87,35.79,35.87,28200.0,29.7726,29.8392,29.7726,29.8392,28200.0
2013-12-03 12:00:00,35.87,35.96,35.86,35.96,48400.0,29.8392,29.9141,29.8309,29.9141,48400.0
2013-12-03 12:10:00,35.96,35.96,35.86,35.88,32200.0,29.9141,29.9141,29.8309,29.8475,32200.0
2013-12-03 12:20:00,35.88,35.89,35.85,35.87,48100.0,29.8475,29.8558,29.8225,29.8392,48100.0
2013-12-03 12:30:00,35.88,35.91,35.87,35.89,22900.0,29.8475,29.8725,29.8392,29.8558,22900.0
2013-12-03 12:40:00,35.89,35.91,35.89,35.89,30900.0,29.8558,29.8725,29.8558,29.8558,30900.0
2013-12-03 12:50:00,35.9,35.92,35.89,35.91,42900.0,29.8641,29.8808,29.8558,29.8725,42900.0
2013-12-03 13:00:00,35.91,35.91,35.84,35.85,33600.0,29.8725,29.8725,29.8142,29.8225,33600.0
2013-12-03 13:10:00,35.86,35.86,35.82,35.84,23500.0,29.8309,29.8309,29.7976,29.8142,23500.0
2013-12-03 13:20:00,35.84,35.84,35.77,35.8,51900.0,29.8142,29.8142,29.756,29.781,51900.0
2013-12-03 13:30:00,35.8,35.8,35.76,35.78,31300.0,29.781,29.781,29.7477,29.7643,31300.0
2013-12-03 13:40:00,35.77,35.79,35.75,35.79,29400.0,29.756,29.7726,29.7394,29.7726,29400.0
2013-12-03 13:50:00,35.79,35.79,35.77,35.77,61300.0,29.7726,29.7726,29.756,29.756,61300.0
2013-12-03 14:00:00,35.77,35.81,35.75,35.78,54000.0,29.756,29.7893,29.7394,29.7643,54000.0
2013-12-03 14:10:00,35.78,35.79,35.7,35.72,65900.0,29.7643,29.7726,29.6978,29.7144,65900.0
2013-12-03 14:20:00,35.72,35.76,35.71,35.75,20200.0,29.7144,29.7477,29.7061,29.7394,20200.0
2013-12-03 14:30:00,35.75,35.8,35.73,35.79,37100.0,29.7394,29.781,29.7227,29.7726,37100.0
2013-12-03 14:40:00,35.79,35.82,35.79,35.82,47000.0,29.7726,29.7976,29.7726,29.7976,47000.0
2013-12-03 14:50:00,35.82,35.84,35.81,35.84,28800.0,29.7976,29.8142,29.7893,29.8142,28800.0
2013-12-03 15:00:00,35.84,35.84,35.78,35.79,63800.0,29.8142,29.8142,29.7643,29.7726,63800.0
2013-12-03 15:10:00,35.78,35.8,35.77,35.8,39400.0,29.7643,29.781,29.756,29.781,39400.0
2013-12-03 15:20:00,35.8,35.8,35.7,35.7,84300.0,29.781,29.781,29.6978,29.6978,84300.0
2013-12-03 15:30:00,35.7,35.75,35.7,35.72,91900.0,29.6978,29.7394,29.6978,29.7144,91900.0
2013-12-03 15:40:00,35.72,35.75,35.67,35.75,156400.0,29.7144,29.7394,29.6728,29.7394,156400.0
2013-12-03 15:50:00,35.75,35.86,35.73,35.85,692600.0,29.7394,29.8309,29.7227,29.8225,692600.0
2013-12-04 09:30:00,35.28,35.4,35.18,35.28,331200.0,29.3484,29.4482,29.2652,29.3484,331200.0
2013-12-04 09:40:00,35.27,35.29,35.16,35.26,192400.0,29.3401,29.3567,29.2486,29.3317,192400.0
2013-12-04 09:50:00,35.26,35.29,35.19,35.24,60600.0,29.3317,29.3567,29.2735,29.3151,60600.0
2013-12-04 10:00:00,35.23,35.42,35.22,35.4,182200.0,29.3068,29.4648,29.2985,29.4482,182200.0
2013-12-04 10:10:00,35.4,35.43,35.33,35.34,264100.0,29.4482,29.4732,29.39,29.3983,264100.0
2013-12-04 10:20:00,35.34,35.51,35.3,35.51,180300.0,29.3983,29.5397,29.365,29.5397,180300.0
2013-12-04 10:30:00,35.5,35.53,35.44,35.46,86900.0,29.5314,29.5563,29.4815,29.4981,86900.0
2013-12-04 10:40:00,35.46,35.47,35.41,35.43,71100.0,29.4981,29.5064,29.4565,29.4732,71100.0
2013-12-04 10:50:00,35.44,35.45,35.42,35.45,62300.0,29.4815,29.4898,29.4648,29.4898,62300.0
2013-12-04 11:00:00,35.45,35.49,35.44,35.45,57800.0,29.4898,29.5231,29.4815,29.4898,57800.0
2013-12-04 11:10:00,35.46,35.47,35.4,35.43,53500.0,29.4981,29.5064,29.4482,29.4732,53500.0
2013-12-04 11:20:00,35.43,35.47,35.41,35.42,71100.0,29.4732,29.5064,29.4565,29.4648,71100.0
2013-12-04 11:30:00,35.41,35.53,35.41,35.52,180400.0,29.4565,29.5563,29.4565,29.548,180400.0
2013-12-04 11:40:00,35.52,35.52,35.47,35.48,46600.0,29.548,29.548,29.5064,29.5148,46600.0
2013-12-04 11:50:00,35.47,35.47,35.42,35.43,67300.0,29.5064,29.5064,29.4648,29.4732,67300.0
2013-12-04 12:00:00,35.43,35.43,35.34,35.38,97300.0,29.4732,29.4732,29.3983,29.4316,97300.0
2013-12-04 12:10:00,35.37,35.39,35.25,35.25,51400.0,29.4232,29.4399,29.3234,29.3234,51400.0
2013-12-04 12:20:00,35.25,35.28,35.22,35.26,92500.0,29.3234,29.3484,29.2985,29.3317,92500.0
2013-12-04 12:30:00,35.27,35.31,35.26,35.28,50300.0,29.3401,29.3733,29.3317,29.3484,50300.0
2013-12-04 12:40:00,35.28,35.29,35.27,35.27,44200.0,29.3484,29.3567,29.3401,29.3401,44200.0
2013-12-04 12:50:00,35.28,35.35,35.27,35.34,61400.0,29.3484,29.4066,29.3401,29.3983,61400.0
2013-12-04 13:00:00,35.35,35.37,35.31,35.32,58000.0,29.4066,29.4232,29.3733,29.3817,58000.0
2013-12-04 13:10:00,35.32,35.32,35.26,35.29,96900.0,29.3817,29.3817,29.3317,29.3567,96900.0
2013-12-04 13:20:00,35.28,35.28,35.23,35.24,93600.0,29.3484,29.3484,29.3068,29.3151,93600.0
2013-12-04 13:30:00,35.24,35.34,35.22,35.32,219400.0,29.3151,29.3983,29.2985,29.3817,219400.0
2013-12-04 13:40:00,35.32,35.35,35.29,35.35,79000.0,29.3817,29.4066,29.3567,29.4066,79000.0
2013-12-04 13:50:00,35.34,35.41,35.34,35.36,86800.0,29.3983,29.4565,29.3983,29.4149,86800.0
2013-12-04 14:00:00,35.36,35.39,35.35,35.36,62300.0,29.4149,29.4399,29.4066,29.4149,62300.0
2013-12-04 14:10:00,35.36,35.41,35.36,35.41,66500.0,29.4149,29.4565,29.4149,29.4565,66500.0
2013-12-04 14:20:00,35.41,35.41,35.36,35.36,81700.0,29.4565,29.4565,29.4149,29.4149,81700.0
2013-12-04 14:30:00,35.37,35.4,35.35,35.36,75000.0,29.4232,29.4482,29.4066,29.4149,75000.0
2013-12-04 14:40:00,35.37,35.4,35.34,35.39,85500.0,29.4232,29.4482,29.3983,29.4399,85500.0
2013-12-04 14:50:00,35.39,35.4,35.37,35.37,53900.0,29.4399,29.4482,29.4232,29.4232,53900.0
2013-12-04 15:00:00,35.37,35.38,35.32,35.36,85900.0,29.4232,29.4316,29.3817,29.4149,85900.0
2013-12-04 15:10:00,35.35,35.44,35.35,35.44,88800.0,29.4066,29.4815,29.4066,29.4815,88800.0
2013-12-04 15:20:00,35.43,35.44,35.41,35.42,55000.0,29.4732,29.4815,29.4565,29.4648,55000.0
2013-12-04 15:30:00,35.43,35.5,35.4,35.49,126300.0,29.4732,29.5314,29.4482,29.5231,126300.0
2013-12-04 15:40:00,35.5,35.53,35.49,35.51,126400.0,29.5314,29.5563,29.5231,29.5397,126400.0
2013-12-04 15:50:00,35.51,35.59,35.49,35.55,673900.0,29.5397,29.6063,29.5231,29.573,673900.0
2013-12-05 09:30:00,35.0,35.09,34.86,35.05,305200.0,29.1155,29.1903,28.999,29.157,305200.0
2013-12-05 09:40:00,35.05,35.05,34.88,34.91,239900.0,29.157,29.157,29.0156,29.0406,239900.0
2013-12-05 09:50:00,34.91,34.94,34.82,34.87,174200.0,29.0406,29.0655,28.9657,29.0073,174200.0
2013-12-05 10:00:00,34.88,34.95,34.86,34.9,321500.0,29.0156,29.0739,28.999,29.0323,321500.0
2013-12-05 10:10:00,34.9,34.99,34.89,34.99,206900.0,29.0323,29.1071,29.0239,29.1071,206900.0
2013-12-05 10:20:00,34.98,34.99,34.87,34.9,162100.0,29.0988,29.1071,29.0073,29.0323,162100.0
2013-12-05 10:30:00,34.9,34.93,34.87,34.93,87600.0,29.0323,29.0572,29.0073,29.0572,87600.0
2013-12-05 10:40:00,34.93,34.94,34.87,34.9,115200.0,29.0572,29.0655,29.0073,29.0323,115200.0
2013-12-05 10:50:00,34.89,34.93,34.89,34.9,122300.0,29.0239,29.0572,29.0239,29.0323,122300.0
2013-12-05 11:00:00,34.9,34.95,34.88,34.92,211500.0,29.0323,29.0739,29.0156,29.0489,211500.0
2013-12-05 11:10:00,34.92,34.97,34.91,34.97,130900.0,29.0489,29.0905,29.0406,29.0905,130900.0
2013-12-05 11:20:00,34.97,35.03,34.96,34.96,120100.0,29.0905,29.1404,29.0822,29.0822,120100.0
2013-12-05 11:30:00,34.97,34.99,34.92,34.98,75700.0,29.0905,29.1071,29.0489,29.0988,75700.0
2013-12-05 11:40:00,34.97,35.06,34.97,35.05,68000.0,29.0905,29.1654,29.0905,29.157,68000.0
2013-12-05 11:50:00,35.05,35.14,35.03,35.11,61000.0,29.157,29.2319,29.1404,29.207,61000.0
2013-12-05 12:00:00,35.12,35.19,35.11,35.18,92200.0,29.2153,29.2735,29.207,29.2652,92200.0
2013-12-05 12:10:00,35.19,35.19,35.15,35.17,49600.0,29.2735,29.2735,29.2402,29.2569,49600.0
2013-12-05 12:20:00,35.17,35.17,35.07,35.11,46700.0,29.2569,29.2569,29.1737,29.207,46700.0
2013-12-05 12:30:00,35.12,35.14,35.07,35.09,32900.0,29.2153,29.2319,29.1737,29.1903,32900.0
2013-12-05 12:40:00,35.09,35.13,35.09,35.12,36400.0,29.1903,29.2236,29.1903,29.2153,36400.0
2013-12-05 12:50:00,35.12,35.19,35.11,35.12,39100.0,29.2153,29.2735,29.207,29.2153,39100.0
2013-12-05 13:00:00,35.13,35.13,35.07,35.07,30700.0,29.2236,29.2236,29.1737,29.1737,30700.0
2013-12-05 13:10:00,35.08,35.08,34.99,35.02,98500.0,29.182,29.182,29.1071,29.1321,98500.0
2013-12-05 13:20:00,35.02,35.05,34.98,35.01,80400.0,29.1321,29.157,29.0988,29.1238,80400.0
2013-12-05 13:30:00,35.01,35.06,35.0,35.01,43700.0,29.1238,29.1654,29.1155,29.1238,43700.0
2013-12-05 13:40:00,35.02,35.03,34.98,35.02,35400.0,29.1321,29.1404,29.0988,29.1321,35400.0
2013-12-05 13:50:00,35.01,35.04,34.98,35.02,43200.0,29.1238,29.1487,29.0988,29.1321,43200.0
2013-12-05 14:00:00,35.03,35.05,35.0,35.01,51200.0,29.1404,29.157,29.1155,29.1238,51200.0
2013-12-05 14:10:00,35.0,35.0,34.94,34.98,51600.0,29.1155,29.1155,29.0655,29.0988,51600.0
2013-12-05 14:20:00,34.99,34.99,34.95,34.97,36100.0,29.1071,29.1071,29.0739,29.0905,36100.0
2013-12-05 14:30:00,34.97,35.02,34.96,35.02,40100.0,29.0905,29.1321,29.0822,29.1321,40100.0
2013-12-05 14:40:00,35.02,35.04,34.99,34.99,37500.0,29.1321,29.1487,29.1071,29.1071,37500.0
2013-12-05 14:50:00,35.0,35.0,34.93,34.98,73200.0,29.1155,29.1155,29.0572,29.0988,73200.0
2013-12-05 15:00:00,34.98,34.98,34.95,34.98,45200.0,29.0988,29.0988,29.0739,29.0988,45200.0
2013-12-05 15:10:00,34.98,35.01,34.95,35.01,116700.0,29.0988,29.1238,29.0739,29.1238,116700.0
2013-12-05 15:20:00,35.01,35.03,35.0,35.03,50600.0,29.1238,29.1404,29.1155,29.1404,50600.0
2013-12-05 15:30:00,35.03,35.11,35.02,35.1,87500.0,29.1404,29.207,29.1321,29.1986,87500.0
2013-12-05 15:40:00,35.09,35.1,34.96,35.0,243300.0,29.1903,29.1986,29.0822,29.1155,243300.0
2013-12-05 15:50:00,35.01,35.02,34.98,34.99,307200.0,29.1238,29.1321,29.0988,29.1071,307200.0
2013-12-06 09:30:00,35.06,35.12,34.97,35.06,220000.0,29.1654,29.2153,29.0905,29.1654,220000.0
2013-12-06 09:40:00,35.07,35.27,35.06,35.27,181200.0,29.1737,29.3401,29.1654,29.3401,181200.0
2013-12-06 09:50:00,35.27,35.35,35.21,35.34,559700.0,29.3401,29.4066,29.2901,29.3983,559700.0
2013-12-06 10:00:00,35.34,35.45,35.34,35.45,134000.0,29.3983,29.4898,29.3983,29.4898,134000.0
2013-12-06 10:10:00,35.45,35.45,35.37,35.39,157600.0,29.4898,29.4898,29.4232,29.4399,157600.0
2013-12-06 10:20:00,35.38,35.42,35.34,35.34,104700.0,29.4316,29.4648,29.3983,29.3983,104700.0
2013-12-06 10:30:00,35.34,35.35,35.31,35.32,89100.0,29.3983,29.4066,29.3733,29.3817,89100.0
2013-12-06 10:40:00,35.32,35.33,35.16,35.18,94600.0,29.3817,29.39,29.2486,29.2652,94600.0
2013-12-06 10:50:00,35.19,35.19,35.11,35.12,72300.0,29.2735,29.2735,29.207,29.2153,72300.0
2013-12-06 11:00:00,35.12,35.2,35.09,35.2,79000.0,29.2153,29.2818,29.1903,29.2818,79000.0
2013-12-06 11:10:00,35.2,35.23,35.16,35.16,56800.0,29.2818,29.3068,29.2486,29.2486,56800.0
2013-12-06 11:20:00,35.17,35.17,35.06,35.07,72600.0,29.2569,29.2569,29.1654,29.1737,72600.0
2013-12-06 11:30:00,35.07,35.13,35.07,35.11,85400.0,29.1737,29.2236,29.1737,29.207,85400.0
2013-12-06 11:40:00,35.11,35.14,35.11,35.14,35300.0,29.207,29.2319,29.207,29.2319,35300.0
2013-12-06 11:50:00,35.14,35.15,35.11,35.13,25200.0,29.2319,29.2402,29.207,29.2236,25200.0
2013-12-06 12:00:00,35.14,35.14,35.07,35.1,29300.0,29.2319,29.2319,29.1737,29.1986,29300.0
2013-12-06 12:10:00,35.1,35.1,35.06,35.09,48100.0,29.1986,29.1986,29.1654,29.1903,48100.0
2013-12-06 12:20:00,35.09,35.09,35.0,35.01,80200.0,29.1903,29.1903,29.1155,29.1238,80200.0
2013-12-06 12:30:00,35.0,35.03,34.96,35.03,71900.0,29.1155,29.1404,29.0822,29.1404,71900.0
2013-12-06 12:40:00,35.02,35.03,34.99,35.01,85500.0,29.1321,29.1404,29.1071,29.1238,85500.0
2013-12-06 12:50:00,35.01,35.02,34.91,34.99,150900.0,29.1238,29.1321,29.0406,29.1071,150900.0
2013-12-06 13:00:00,34.99,35.09,34.99,35.06,87600.0,29.1071,29.1903,29.1071,29.1654,87600.0
2013-12-06 13:10:00,35.06,35.09,35.05,35.08,44900.0,29.1654,29.1903,29.157,29.182,44900.0
2013-12-06 13:20:00,35.08,35.09,35.06,35.07,48600.0,29.182,29.1903,29.1654,29.1737,48600.0
2013-12-06 13:30:00,35.08,35.12,35.07,35.12,58200.0,29.182,29.2153,29.1737,29.2153,58200.0
2013-12-06 13:40:00,35.12,35.25,35.11,35.25,76200.0,29.2153,29.3234,29.207,29.3234,76200.0
2013-12-06 13:50:00,35.24,35.29,35.23,35.27,59500.0,29.3151,29.3567,29.3068,29.3401,59500.0
2013-12-06 14:00:00,35.27,35.29,35.26,35.29,42900.0,29.3401,29.3567,29.3317,29.3567,42900.0
2013-12-06 14:10:00,35.29,35.33,35.28,35.33,56700.0,29.3567,29.39,29.3484,29.39,56700.0
2013-12-06 14:20:00,35.33,35.34,35.31,35.33,53500.0,29.39,29.3983,29.3733,29.39,53500.0
2013-12-06 14:30:00,35.33,35.34,35.33,35.33,30400.0,29.39,29.3983,29.39,29.39,30400.0
2013-12-06 14:40:00,35.33,35.34,35.24,35.24,117300.0,29.39,29.3983,29.3151,29.3151,117300.0
2013-12-06 14:50:00,35.24,35.29,35.23,35.27,61700.0,29.3151,29.3567,29.3068,29.3401,61700.0
2013-12-06 15:00:00,35.27,35.32,35.26,35.32,85900.0,29.3401,29.3817,29.3317,29.3817,85900.0
2013-12-06 15:10:00,35.31,35.33,35.31,35.32,59200.0,29.3733,29.39,29.3733,29.3817,59200.0
2013-12-06 15:20:00,35.32,35.32,35.28,35.29,132300.0,29.3817,29.3817,29.3484,29.3567,132300.0
2013-12-06 15:30:00,35.3,35.36,35.27,35.29,130000.0,29.365,29.4149,29.3401,29.3567,130000.0
2013-12-06 15:40:00,35.28,35.31,35.27,35.3,100100.0,29.3484,29.3733,29.3401,29.365,100100.0
2013-12-06 15:50:00,35.31,35.34,35.3,35.33,219100.0,29.3733,29.3983,29.365,29.39,219100.0
2013-12-09 09:30:00,35.18,35.38,35.17,35.33,215900.0,29.2652,29.4316,29.2569,29.39,215900.0
2013-12-09 09:40:00,35.34,35.44,35.32,35.42,163400.0,29.3983,29.4815,29.3817,29.4648,163400.0
2013-12-09 09:50:00,35.42,35.47,35.39,35.47,119600.0,29.4648,29.5064,29.4399,29.5064,119600.0
2013-12-09 10:00:00,35.47,35.58,35.47,35.51,52700.0,29.5064,29.5979,29.5064,29.5397,52700.0
2013-12-09 10:10:00,35.52,35.52,35.43,35.45,105300.0,29.548,29.548,29.4732,29.4898,105300.0
2013-12-09 10:20:00,35.45,35.46,35.4,35.42,63200.0,29.4898,29.4981,29.4482,29.4648,63200.0
2013-12-09 10:30:00,35.42,35.48,35.39,35.48,98000.0,29.4648,29.5148,29.4399,29.5148,98000.0
2013-12-09 10:40:00,35.48,35.52,35.44,35.44,51600.0,29.5148,29.548,29.4815,29.4815,51600.0
2013-12-09 10:50:00,35.44,35.47,35.4,35.42,94400.0,29.4815,29.5064,29.4482,29.4648,94400.0
2013-12-09 11:00:00,35.43,35.47,35.43,35.44,43600.0,29.4732,29.5064,29.4732,29.4815,43600.0
2013-12-09 11:10:00,35.44,35.47,35.4,35.47,72400.0,29.4815,29.5064,29.4482,29.5064,72400.0
2013-12-09 11:20:00,35.47,35.48,35.43,35.45,108400.0,29.5064,29.5148,29.4732,29.4898,108400.0
2013-12-09 11:30:00,35.44,35.49,35.44,35.49,33500.0,29.4815,29.5231,29.4815,29.5231,33500.0
2013-12-09 11:40:00,35.5,35.58,35.5,35.55,39600.0,29.5314,29.5979,29.5314,29.573,39600.0
2013-12-09 11:50:00,35.56,35.64,35.55,35.64,32000.0,29.5813,29.6479,29.573,29.6479,32000.0
2013-12-09 12:00:00,35.65,35.66,35.6,35.61,50400.0,29.6562,29.6645,29.6146,29.6229,50400.0
2013-12-09 12:10:00,35.6,35.64,35.59,35.62,42300.0,29.6146,29.6479,29.6063,29.6312,42300.0
2013-12-09 12:20:00,35.63,35.63,35.59,35.59,27500.0,29.6395,29.6395,29.6063,29.6063,27500.0
2013-12-09 12:30:00,35.59,35.61,35.58,35.61,21300.0,29.6063,29.6229,29.5979,29.6229,21300.0
2013-12-09 12:40:00,35.61,35.72,35.6,35.72,61100.0,29.6229,29.7144,29.6146,29.7144,61100.0
2013-12-09 12:50:00,35.72,35.73,35.7,35.71,39400.0,29.7144,29.7227,29.6978,29.7061,39400.0
2013-12-09 13:00:00,35.72,35.77,35.72,35.76,86800.0,29.7144,29.756,29.7144,29.7477,86800.0
2013-12-09 13:10:00,35.76,35.84,35.76,35.82,87700.0,29.7477,29.8142,29.7477,29.7976,87700.0
2013-12-09 13:20:00,35.83,35.89,35.83,35.87,100200.0,29.8059,29.8558,29.8059,29.8392,100200.0
2013-12-09 13:30:00,35.86,35.91,35.86,35.89,91100.0,29.8309,29.8725,29.8309,29.8558,91100.0
2013-12-09 13:40:00,35.89,35.89,35.85,35.88,53800.0,29.8558,29.8558,29.8225,29.8475,53800.0
2013-12-09 13:50:00,35.87,35.88,35.83,35.83,45200.0,29.8392,29.8475,29.8059,29.8059,45200.0
2013-12-09 14:00:00,35.84,35.87,35.81,35.81,75400.0,29.8142,29.8392,29.7893,29.7893,75400.0
2013-12-09 14:10:00,35.82,35.83,35.77,35.77,42600.0,29.7976,29.8059,29.756,29.756,42600.0
2013-12-09 14:20:00,35.77,35.8,35.76,35.8,24900.0,29.756,29.781,29.7477,29.781,24900.0
2013-12-09 14:30:00,35.8,35.84,35.8,35.83,42100.0,29.781,29.8142,29.781,29.8059,42100.0
2013-12-09 14:40:00,35.83,35.84,35.78,35.78,41700.0,29.8059,29.8142,29.7643,29.7643,41700.0
2013-12-09 14:50:00,35.78,35.8,35.73,35.77,61500.0,29.7643,29.781,29.7227,29.756,61500.0
2013-12-09 15:00:00,35.77,35.78,35.72,35.73,126300.0,29.756,29.7643,29.7144,29.7227,126300.0
2013-12-09 15:10:00,35.73,35.75,35.68,35.68,94800.0,29.7227,29.7394,29.6811,29.6811,94800.0
2013-12-09 15:20:00,35.69,35.71,35.66,35.66,74600.0,29.6894,29.7061,29.6645,29.6645,74600.0
2013-12-09 15:30:00,35.67,35.67,35.64,35.64,116800.0,29.6728,29.6728,29.6479,29.6479,116800.0
2013-12-09 15:40:00,35.65,35.66,35.6,35.61,234200.0,29.6562,29.6645,29.6146,29.6229,234200.0
2013-12-09 15:50:00,35.61,35.62,35.59,35.6,344800.0,29.6229,29.6312,29.6063,29.6146,344800.0
2013-12-10 09:30:00,35.64,35.64,35.5,35.57,103000.0,29.6479,29.6479,29.5314,29.5896,103000.0
2013-12-10 09:40:00,35.58,35.59,35.49,35.5,101300.0,29.5979,29.6063,29.5231,29.5314,101300.0
2013-12-10 09:50:00,35.5,35.57,35.48,35.54,156000.0,29.5314,29.5896,29.5148,29.5647,156000.0
2013-12-10 10:00:00,35.54,35.79,35.53,35.74,123800.0,29.5647,29.7726,29.5563,29.731,123800.0
2013-12-10 10:10:00,35.74,35.74,35.69,35.73,71900.0,29.731,29.731,29.6894,29.7227,71900.0
2013-12-10 10:20:00,35.72,35.73,35.68,35.71,82000.0,29.7144,29.7227,29.6811,29.7061,82000.0
2013-12-10 10:30:00,35.7,35.77,35.7,35.76,119000.0,29.6978,29.756,29.6978,29.7477,119000.0
2013-12-10 10:40:00,35.76,35.77,35.71,35.75,30100.0,29.7477,29.756,29.7061,29.7394,30100.0
2013-12-10 10:50:00,35.76,35.77,35.7,35.76,68100.0,29.7477,29.756,29.6978,29.7477,68100.0
2013-12-10 11:00:00,35.75,35.75,35.68,35.71,91700.0,29.7394,29.7394,29.6811,29.7061,91700.0
2013-12-10 11:10:00,35.72,35.77,35.7,35.73,83500.0,29.7144,29.756,29.6978,29.7227,83500.0
2013-12-10 11:20:00,35.72,35.72,35.64,35.65,66800.0,29.7144,29.7144,29.6479,29.6562,66800.0
2013-12-10 11:30:00,35.65,35.71,35.61,35.67,89100.0,29.6562,29.7061,29.6229,29.6728,89100.0
2013-12-10 11:40:00,35.68,35.72,35.67,35.72,46300.0,29.6811,29.7144,29.6728,29.7144,46300.0
2013-12-10 11:50:00,35.72,35.72,35.69,35.7,62600.0,29.7144,29.7144,29.6894,29.6978,62600.0
2013-12-10 12:00:00,35.7,35.72,35.69,35.69,38000.0,29.6978,29.7144,29.6894,29.6894,38000.0
2013-12-10 12:10:00,35.7,35.71,35.68,35.69,36800.0,29.6978,29.7061,29.6811,29.6894,36800.0
2013-12-10 12:20:00,35.69,35.7,35.67,35.69,19300.0,29.6894,29.6978,29.6728,29.6894,19300.0
2013-12-10 12:30:00,35.69,35.7,35.67,35.68,17900.0,29.6894,29.6978,29.6728,29.6811,17900.0
2013-12-10 12:40:00,35.67,35.67,35.65,35.67,25900.0,29.6728,29.6728,29.6562,29.6728,25900.0
2013-12-10 12:50:00,35.67,35.7,35.66,35.69,23700.0,29.6728,29.6978,29.6645,29.6894,23700.0
2013-12-10 13:00:00,35.68,35.75,35.66,35.73,162400.0,29.6811,29.7394,29.6645,29.7227,162400.0
2013-12-10 13:10:00,35.73,35.74,35.71,35.72,35000.0,29.7227,29.731,29.7061,29.7144,35000.0
2013-12-10 13:20:00,35.73,35.75,35.7,35.71,34300.0,29.7227,29.7394,29.6978,29.7061,34300.0
2013-12-10 13:30:00,35.71,35.75,35.7,35.73,31100.0,29.7061,29.7394,29.6978,29.7227,31100.0
2013-12-10 13:40:00,35.72,35.75,35.66,35.75,46100.0,29.7144,29.7394,29.6645,29.7394,46100.0
2013-12-10 13:50:00,35.75,35.75,35.7,35.73,58800.0,29.7394,29.7394,29.6978,29.7227,58800.0
2013-12-10 14:00:00,35.72,35.75,35.7,35.75,32700.0,29.7144,29.7394,29.6978,29.7394,32700.0
2013-12-10 14:10:00,35.75,35.75,35.71,35.73,72000.0,29.7394,29.7394,29.7061,29.7227,72000.0
2013-12-10 14:20:00,35.73,35.84,35.73,35.83,194200.0,29.7227,29.8142,29.7227,29.8059,194200.0
2013-12-10 14:30:00,35.83,35.85,35.81,35.85,30200.0,29.8059,29.8225,29.7893,29.8225,30200.0
2013-12-10 14:40:00,35.84,35.85,35.78,35.8,60800.0,29.8142,29.8225,29.7643,29.781,60800.0
2013-12-10 14:50:00,35.8,35.8,35.75,35.76,77400.0,29.781,29.781,29.7394,29.7477,77400.0
2013-12-10 15:00:00,35.75,35.77,35.72,35.74,62800.0,29.7394,29.756,29.7144,29.731,62800.0
2013-12-10 15:10:00,35.73,35.73,35.7,35.7,34300.0,29.7227,29.7227,29.6978,29.6978,34300.0
2013-12-10 15:20:00,35.7,35.78,35.7,35.77,68300.0,29.6978,29.7643,29.6978,29.756,68300.0
2013-12-10 15:30:00,35.77,35.79,35.75,35.76,81900.0,29.756,29.7726,29.7394,29.7477,81900.0
2013-12-10 15:40:00,35.76,35.79,35.74,35.75,89900.0,29.7477,29.7726,29.731,29.7394,89900.0
2013-12-10 15:50:00,35.74,35.75,35.68,35.69,175600.0,29.731,29.7394,29.6811,29.6894,175600.0
2013-12-11 09:30:00,35.6,35.68,35.56,35.66,105500.0,29.6146,29.6811,29.5813,29.6645,105500.0
2013-12-11 09:40:00,35.66,35.69,35.6,35.65,129700.0,29.6645,29.6894,29.6146,29.6562,129700.0
2013-12-11 09:50:00,35.66,35.7,35.63,35.66,135100.0,29.6645,29.6978,29.6395,29.6645,135100.0
2013-12-11 10:00:00,35.66,35.69,35.6,35.6,150400.0,29.6645,29.6894,29.6146,29.6146,150400.0
2013-12-11 10:10:00,35.61,35.63,35.58,35.6,112400.0,29.6229,29.6395,29.5979,29.6146,112400.0
2013-12-11 10:20:00,35.6,35.6,35.49,35.5,117300.0,29.6146,29.6146,29.5231,29.5314,117300.0
2013-12-11 10:30:00,35.5,35.61,35.47,35.57,171500.0,29.5314,29.6229,29.5064,29.5896,171500.0
2013-12-11 10:40:00,35.57,35.61,35.56,35.59,105100.0,29.5896,29.6229,29.5813,29.6063,105100.0
2013-12-11 10:50:00,35.59,35.65,35.57,35.64,78600.0,29.6063,29.6562,29.5896,29.6479,78600.0
2013-12-11 11:00:00,35.63,35.65,35.59,35.62,60800.0,29.6395,29.6562,29.6063,29.6312,60800.0
2013-12-11 11:10:00,35.63,35.64,35.6,35.6,104000.0,29.6395,29.6479,29.6146,29.6146,104000.0
2013-12-11 11:20:00,35.6,35.62,35.54,35.56,107900.0,29.6146,29.6312,29.5647,29.5813,107900.0
2013-12-11 11:30:00,35.55,35.57,35.53,35.54,114500.0,29.573,29.5896,29.5563,29.5647,114500.0
2013-12-11 11:40:00,35.55,35.57,35.51,35.55,42300.0,29.573,29.5896,29.5397,29.573,42300.0
2013-12-11 11:50:00,35.55,35.61,35.53,35.59,86600.0,29.573,29.6229,29.5563,29.6063,86600.0
2013-12-11 12:00:00,35.58,35.61,35.57,35.59,25500.0,29.5979,29.6229,29.5896,29.6063,25500.0
2013-12-11 12:10:00,35.6,35.61,35.57,35.6,107300.0,29.6146,29.6229,29.5896,29.6146,107300.0
2013-12-11 12:20:00,35.6,35.6,35.57,35.59,66900.0,29.6146,29.6146,29.5896,29.6063,66900.0
2013-12-11 12:30:00,35.58,35.66,35.57,35.63,43800.0,29.5979,29.6645,29.5896,29.6395,43800.0
2013-12-11 12:40:00,35.63,35.67,35.63,35.66,12400.0,29.6395,29.6728,29.6395,29.6645,12400.0
2013-12-11 12:50:00,35.66,35.7,35.65,35.68,53700.0,29.6645,29.6978,29.6562,29.6811,53700.0
2013-12-11 13:00:00,35.69,35.7,35.66,35.67,76200.0,29.6894,29.6978,29.6645,29.6728,76200.0
2013-12-11 13:10:00,35.66,35.67,35.62,35.62,10500.0,29.6645,29.6728,29.6312,29.6312,10500.0
2013-12-11 13:20:00,35.62,35.68,35.61,35.66,56600.0,29.6312,29.6811,29.6229,29.6645,56600.0
2013-12-11 13:30:00,35.66,35.71,35.65,35.71,23900.0,29.6645,29.7061,29.6562,29.7061,23900.0
2013-12-11 13:40:00,35.71,35.75,35.7,35.74,32600.0,29.7061,29.7394,29.6978,29.731,32600.0
2013-12-11 13:50:00,35.75,35.76,35.72,35.73,32700.0,29.7394,29.7477,29.7144,29.7227,32700.0
2013-12-11 14:00:00,35.73,35.75,35.7,35.71,32500.0,29.7227,29.7394,29.6978,29.7061,32500.0
2013-12-11 14:10:00,35.7,35.7,35.64,35.65,100700.0,29.6978,29.6978,29.6479,29.6562,100700.0
2013-12-11 14:20:00,35.65,35.67,35.63,35.66,59400.0,29.6562,29.6728,29.6395,29.6645,59400.0
2013-12-11 14:30:00,35.66,35.66,35.62,35.62,28200.0,29.6645,29.6645,29.6312,29.6312,28200.0
2013-12-11 14:40:00,35.61,35.63,35.57,35.57,97000.0,29.6229,29.6395,29.5896,29.5896,97000.0
2013-12-11 14:50:00,35.58,35.58,35.49,35.49,24700.0,29.5979,29.5979,29.5231,29.5231,24700.0
2013-12-11 15:00:00,35.5,35.57,35.48,35.57,77000.0,29.5314,29.5896,29.5148,29.5896,77000.0
2013-12-11 15:10:00,35.56,35.58,35.51,35.51,64100.0,29.5813,29.5979,29.5397,29.5397,64100.0
2013-12-11 15:20:00,35.52,35.54,35.47,35.49,67500.0,29.548,29.5647,29.5064,29.5231,67500.0
2013-12-11 15:30:00,35.48,35.52,35.44,35.44,53700.0,29.5148,29.548,29.4815,29.4815,53700.0
2013-12-11 15:40:00,35.44,35.45,35.35,35.38,136400.0,29.4815,29.4898,29.4066,29.4316,136400.0
2013-12-11 15:50:00,35.37,35.4,35.34,35.38,238000.0,29.4232,29.4482,29.3983,29.4316,238000.0
2013-12-12 09:30:00,35.43,35.51,35.38,35.5,226900.0,29.4732,29.5397,29.4316,29.5314,226900.0
2013-12-12 09:40:00,35.5,35.56,35.47,35.54,134600.0,29.5314,29.5813,29.5064,29.5647,134600.0
2013-12-12 09:50:00,35.53,35.59,35.52,35.59,77300.0,29.5563,29.6063,29.548,29.6063,77300.0
2013-12-12 10:00:00,35.58,35.64,35.57,35.59,143700.0,29.5979,29.6479,29.5896,29.6063,143700.0
2013-12-12 10:10:00,35.58,35.61,35.51,35.52,66000.0,29.5979,29.6229,29.5397,29.548,66000.0
2013-12-12 10:20:00,35.53,35.54,35.43,35.46,98600.0,29.5563,29.5647,29.4732,29.4981,98600.0
2013-12-12 10:30:00,35.46,35.46,35.42,35.45,54800.0,29.4981,29.4981,29.4648,29.4898,54800.0
2013-12-12 10:40:00,35.45,35.51,35.41,35.51,97500.0,29.4898,29.5397,29.4565,29.5397,97500.0
2013-12-12 10:50:00,35.5,35.52,35.46,35.5,72700.0,29.5314,29.548,29.4981,29.5314,72700.0
2013-12-12 11:00:00,35.51,35.52,35.47,35.48,101400.0,29.5397,29.548,29.5064,29.5148,101400.0
2013-12-12 11:10:00,35.49,35.49,35.41,35.41,136700.0,29.5231,29.5231,29.4565,29.4565,136700.0
2013-12-12 11:20:00,35.42,35.43,35.37,35.39,56200.0,29.4648,29.4732,29.4232,29.4399,56200.0
2013-12-12 11:30:00,35.38,35.39,35.26,35.28,84300.0,29.4316,29.4399,29.3317,29.3484,84300.0
2013-12-12 11:40:00,35.29,35.29,35.15,35.25,105700.0,29.3567,29.3567,29.2402,29.3234,105700.0
2013-12-12 11:50:00,35.26,35.31,35.26,35.3,51400.0,29.3317,29.3733,29.3317,29.365,51400.0
2013-12-12 12:00:00,35.3,35.35,35.28,35.34,48800.0,29.365,29.4066,29.3484,29.3983,48800.0
2013-12-12 12:10:00,35.34,35.39,35.33,35.34,41300.0,29.3983,29.4399,29.39,29.3983,41300.0
2013-12-12 12:20:00,35.34,35.35,35.3,35.31,70400.0,29.3983,29.4066,29.365,29.3733,70400.0
2013-12-12 12:30:00,35.32,35.33,35.29,35.3,80200.0,29.3817,29.39,29.3567,29.365,80200.0
2013-12-12 12:40:00,35.29,35.32,35.28,35.31,88100.0,29.3567,29.3817,29.3484,29.3733,88100.0
2013-12-12 12:50:00,35.32,35.34,35.29,35.32,37500.0,29.3817,29.3983,29.3567,29.3817,37500.0
2013-12-12 13:00:00,35.31,35.43,35.3,35.42,27100.0,29.3733,29.4732,29.365,29.4648,27100.0
2013-12-12 13:10:00,35.42,35.52,35.41,35.51,40000.0,29.4648,29.548,29.4565,29.5397,40000.0
2013-12-12 13:20:00,35.51,35.56,35.48,35.48,56700.0,29.5397,29.5813,29.5148,29.5148,56700.0
2013-12-12 13:30:00,35.48,35.48,35.42,35.43,47000.0,29.5148,29.5148,29.4648,29.4732,47000.0
2013-12-12 13:40:00,35.43,35.45,35.41,35.42,26200.0,29.4732,29.4898,29.4565,29.4648,26200.0
2013-12-12 13:50:00,35.42,35.43,35.39,35.42,24600.0,29.4648,29.4732,29.4399,29.4648,24600.0
2013-12-12 14:00:00,35.42,35.48,35.41,35.46,74900.0,29.4648,29.5148,29.4565,29.4981,74900.0
2013-12-12 14:10:00,35.45,35.48,35.43,35.48,42800.0,29.4898,29.5148,29.4732,29.5148,42800.0
2013-12-12 14:20:00,35.47,35.49,35.46,35.48,70600.0,29.5064,29.5231,29.4981,29.5148,70600.0
2013-12-12 14:30:00,35.48,35.49,35.43,35.44,48800.0,29.5148,29.5231,29.4732,29.4815,48800.0
2013-12-12 14:40:00,35.45,35.47,35.44,35.45,32900.0,29.4898,29.5064,29.4815,29.4898,32900.0
2013-12-12 14:50:00,35.44,35.5,35.44,35.49,43000.0,29.4815,29.5314,29.4815,29.5231,43000.0
2013-12-12 15:00:00,35.5,35.5,35.44,35.46,33900.0,29.5314,29.5314,29.4815,29.4981,33900.0
2013-12-12 15:10:00,35.45,35.46,35.41,35.45,48700.0,29.4898,29.4981,29.4565,29.4898,48700.0
2013-12-12 15:20:00,35.44,35.5,35.44,35.48,56200.0,29.4815,29.5314,29.4815,29.5148,56200.0
2013-12-12 15:30:00,35.48,35.5,35.39,35.41,76300.0,29.5148,29.5314,29.4399,29.4565,76300.0
2013-12-12 15:40:00,35.41,35.43,35.34,35.36,116000.0,29.4565,29.4732,29.3983,29.4149,116000.0
2013-12-12 15:50:00,35.36,35.36,35.32,35.34,170100.0,29.4149,29.4149,29.3817,29.3983,170100.0
2013-12-13 09:30:00,35.28,35.43,35.24,35.42,214000.0,29.3484,29.4732,29.3151,29.4648,214000.0
2013-12-13 09:40:00,35.42,35.45,35.34,35.42,78700.0,29.4648,29.4898,29.3983,29.4648,78700.0
2013-12-13 09:50:00,35.41,35.41,35.34,35.38,80000.0,29.4565,29.4565,29.3983,29.4316,80000.0
2013-12-13 10:00:00,35.38,35.41,35.36,35.36,193100.0,29.4316,29.4565,29.4149,29.4149,193100.0
2013-12-13 10:10:00,35.36,35.41,35.35,35.41,106300.0,29.4149,29.4565,29.4066,29.4565,106300.0
2013-12-13 10:20:00,35.4,35.42,35.38,35.4,129100.0,29.4482,29.4648,29.4316,29.4482,129100.0
2013-12-13 10:30:00,35.41,35.45,35.38,35.44,185700.0,29.4565,29.4898,29.4316,29.4815,185700.0
2013-12-13 10:40:00,35.44,35.58,35.44,35.56,90100.0,29.4815,29.5979,29.4815,29.5813,90100.0
2013-12-13 10:50:00,35.56,35.58,35.5,35.52,71900.0,29.5813,29.5979,29.5314,29.548,71900.0
2013-12-13 11:00:00,35.52,35.55,35.49,35.51,45600.0,29.548,29.573,29.5231,29.5397,45600.0
2013-12-13 11:10:00,35.51,35.55,35.49,35.54,90800.0,29.5397,29.573,29.5231,29.5647,90800.0
2013-12-13 11:20:00,35.54,35.59,35.52,35.58,144400.0,29.5647,29.6063,29.548,29.5979,144400.0
2013-12-13 11:30:00,35.59,35.68,35.59,35.63,182800.0,29.6063,29.6811,29.6063,29.6395,182800.0
2013-12-13 11:40:00,35.63,35.74,35.63,35.71,246100.0,29.6395,29.731,29.6395,29.7061,246100.0
2013-12-13 11:50:00,35.71,35.76,35.68,35.76,47000.0,29.7061,29.7477,29.6811,29.7477,47000.0
2013-12-13 12:00:00,35.75,35.78,35.73,35.75,170400.0,29.7394,29.7643,29.7227,29.7394,170400.0
2013-12-13 12:10:00,35.75,35.79,35.75,35.75,51200.0,29.7394,29.7726,29.7394,29.7394,51200.0
2013-12-13 12:20:00,35.76,35.83,35.76,35.82,60300.0,29.7477,29.8059,29.7477,29.7976,60300.0
2013-12-13 12:30:00,35.83,35.88,35.8,35.82,255000.0,29.8059,29.8475,29.781,29.7976,255000.0
2013-12-13 12:40:00,35.82,35.82,35.76,35.79,45800.0,29.7976,29.7976,29.7477,29.7726,45800.0
2013-12-13 12:50:00,35.79,35.85,35.78,35.84,36700.0,29.7726,29.8225,29.7643,29.8142,36700.0
2013-12-13 13:00:00,35.84,35.94,35.84,35.93,171600.0,29.8142,29.8974,29.8142,29.8891,171600.0
2013-12-13 13:10:00,35.93,36.05,35.93,36.05,136100.0,29.8891,29.9889,29.8891,29.9889,136100.0
2013-12-13 13:20:00,36.03,36.03,35.99,36.02,71600.0,29.9723,29.9723,29.939,29.964,71600.0
2013-12-13 13:30:00,36.02,36.04,36.0,36.02,55200.0,29.964,29.9806,29.9473,29.964,55200.0
2013-12-13 13:40:00,36.02,36.03,36.0,36.02,40100.0,29.964,29.9723,29.9473,29.964,40100.0
2013-12-13 13:50:00,36.02,36.04,35.99,36.02,64600.0,29.964,29.9806,29.939,29.964,64600.0
2013-12-13 14:00:00,36.02,36.03,36.0,36.0,93000.0,29.964,29.9723,29.9473,29.9473,93000.0
2013-12-13 14:10:00,36.0,36.04,35.97,36.04,153400.0,29.9473,29.9806,29.9224,29.9806,153400.0
2013-12-13 14:20:00,36.04,36.07,35.98,36.01,425000.0,29.9806,30.0056,29.9307,29.9556,425000.0
2013-12-13 14:30:00,36.0,36.01,35.84,35.91,203400.0,29.9473,29.9556,29.8142,29.8725,203400.0
2013-12-13 14:40:00,35.91,35.94,35.83,35.84,147500.0,29.8725,29.8974,29.8059,29.8142,147500.0
2013-12-13 14:50:00,35.84,36.0,35.83,35.98,498600.0,29.8142,29.9473,29.8059,29.9307,498600.0
2013-12-13 15:00:00,35.98,36.01,35.86,35.93,304300.0,29.9307,29.9556,29.8309,29.8891,304300.0
2013-12-13 15:10:00,35.94,36.0,35.92,36.0,97600.0,29.8974,29.9473,29.8808,29.9473,97600.0
2013-12-13 15:20:00,36.0,36.06,35.95,36.05,369400.0,29.9473,29.9972,29.9057,29.9889,369400.0
2013-12-13 15:30:00,36.05,36.05,35.98,36.01,244600.0,29.9889,29.9889,29.9307,29.9556,244600.0
2013-12-13 15:40:00,36.01,36.03,35.99,36.02,315100.0,29.9556,29.9723,29.939,29.964,315100.0
2013-12-13 15:50:00,36.03,36.06,35.99,36.0,599100.0,29.9723,29.9972,29.939,29.9473,599100.0
2013-12-16 09:30:00,35.88,36.08,35.88,36.0,349700.0,29.8475,30.0139,29.8475,29.9473,349700.0
2013-12-16 09:40:00,36.01,36.14,36.0,36.12,296100.0,29.9556,30.0638,29.9473,30.0471,296100.0
2013-12-16 09:50:00,36.12,36.16,36.09,36.11,230400.0,30.0471,30.0804,30.0222,30.0388,230400.0
2013-12-16 10:00:00,36.1,36.17,36.1,36.13,224800.0,30.0305,30.0887,30.0305,30.0555,224800.0
2013-12-16 10:10:00,36.13,36.19,36.1,36.12,183500.0,30.0555,30.1054,30.0305,30.0471,183500.0
2013-12-16 10:20:00,36.12,36.25,36.1,36.24,183800.0,30.0471,30.1553,30.0305,30.147,183800.0
2013-12-16 10:30:00,36.24,36.27,36.17,36.27,208500.0,30.147,30.1719,30.0887,30.1719,208500.0
2013-12-16 10:40:00,36.27,36.39,36.25,36.33,399800.0,30.1719,30.2718,30.1553,30.2218,399800.0
2013-12-16 10:50:00,36.33,36.41,36.28,36.35,214900.0,30.2218,30.2884,30.1802,30.2385,214900.0
2013-12-16 11:00:00,36.36,36.38,36.29,36.29,189600.0,30.2468,30.2634,30.1886,30.1886,189600.0
2013-12-16 11:10:00,36.29,36.32,36.25,36.32,174700.0,30.1886,30.2135,30.1553,30.2135,174700.0
2013-12-16 11:20:00,36.31,36.38,36.31,36.36,350800.0,30.2052,30.2634,30.2052,30.2468,350800.0
2013-12-16 11:30:00,36.36,36.54,36.36,36.52,250700.0,30.2468,30.3965,30.2468,30.3799,250700.0
2013-12-16 11:40:00,36.52,36.6,36.48,36.56,111800.0,30.3799,30.4464,30.3466,30.4132,111800.0
2013-12-16 11:50:00,36.56,36.59,36.52,36.55,88100.0,30.4132,30.4381,30.3799,30.4049,88100.0
2013-12-16 12:00:00,36.54,36.66,36.52,36.56,172900.0,30.3965,30.4964,30.3799,30.4132,172900.0
2013-12-16 12:10:00,36.55,36.55,36.31,36.32,118000.0,30.4049,30.4049,30.2052,30.2135,118000.0
2013-12-16 12:20:00,36.32,36.38,36.3,36.36,84400.0,30.2135,30.2634,30.1969,30.2468,84400.0
2013-12-16 12:30:00,36.36,36.38,36.3,36.31,91200.0,30.2468,30.2634,30.1969,30.2052,91200.0
2013-12-16 12:40:00,36.32,36.36,36.27,36.29,93800.0,30.2135,30.2468,30.1719,30.1886,93800.0
2013-12-16 12:50:00,36.29,36.43,36.29,36.41,130100.0,30.1886,30.305,30.1886,30.2884,130100.0
2013-12-16 13:00:00,36.4,36.42,36.37,36.41,77400.0,30.2801,30.2967,30.2551,30.2884,77400.0
2013-12-16 13:10:00,36.4,36.48,36.4,36.47,86200.0,30.2801,30.3466,30.2801,30.3383,86200.0
2013-12-16 13:20:00,36.48,36.49,36.4,36.48,77000.0,30.3466,30.3549,30.2801,30.3466,77000.0
2013-12-16 13:30:00,36.48,36.55,36.48,36.55,87700.0,30.3466,30.4049,30.3466,30.4049,87700.0
2013-12-16 13:40:00,36.56,36.57,36.52,36.55,59100.0,30.4132,30.4215,30.3799,30.4049,59100.0
2013-12-16 13:50:00,36.55,36.58,36.53,36.54,50000.0,30.4049,30.4298,30.3882,30.3965,50000.0
2013-12-16 14:00:00,36.55,36.68,36.55,36.68,102100.0,30.4049,30.513,30.4049,30.513,102100.0
2013-12-16 14:10:00,36.68,36.71,36.62,36.62,158300.0,30.513,30.538,30.4631,30.4631,158300.0
2013-12-16 14:20:00,36.62,36.65,36.58,36.61,90600.0,30.4631,30.488,30.4298,30.4548,90600.0
2013-12-16 14:30:00,36.61,36.64,36.56,36.58,74600.0,30.4548,30.4797,30.4132,30.4298,74600.0
2013-12-16 14:40:00,36.58,36.61,36.55,36.56,73400.0,30.4298,30.4548,30.4049,30.4132,73400.0
2013-12-16 14:50:00,36.55,36.64,36.55,36.63,86900.0,30.4049,30.4797,30.4049,30.4714,86900.0
2013-12-16 15:00:00,36.63,36.65,36.57,36.57,94000.0,30.4714,30.488,30.4215,30.4215,94000.0
2013-12-16 15:10:00,36.58,36.62,36.55,36.61,118300.0,30.4298,30.4631,30.4049,30.4548,118300.0
2013-12-16 15:20:00,36.62,36.62,36.53,36.53,148100.0,30.4631,30.4631,30.3882,30.3882,148100.0
2013-12-16 15:30:00,36.53,36.55,36.52,36.55,269500.0,30.3882,30.4049,30.3799,30.4049,269500.0
2013-12-16 15:40:00,36.55,36.55,36.46,36.51,340300.0,30.4049,30.4049,30.33,30.3716,340300.0
2013-12-16 15:50:00,36.51,36.53,36.46,36.48,411200.0,30.3716,30.3882,30.33,30.3466,411200.0
2013-12-17 09:30:00,36.39,36.5,36.34,36.47,138700.0,30.2718,30.3633,30.2302,30.3383,138700.0
2013-12-17 09:40:00,36.46,36.6,36.45,36.57,202000.0,30.33,30.4464,30.3217,30.4215,202000.0
2013-12-17 09:50:00,36.55,36.58,36.53,36.54,121500.0,30.4049,30.4298,30.3882,30.3965,121500.0
2013-12-17 10:00:00,36.54,36.65,36.51,36.62,240200.0,30.3965,30.488,30.3716,30.4631,240200.0
2013-12-17 10:10:00,36.62,36.68,36.59,36.62,135900.0,30.4631,30.513,30.4381,30.4631,135900.0
2013-12-17 10:20:00,36.62,36.66,36.61,36.64,106900.0,30.4631,30.4964,30.4548,30.4797,106900.0
2013-12-17 10:30:00,36.64,36.69,36.62,36.68,305500.0,30.4797,30.5213,30.4631,30.513,305500.0
2013-12-17 10:40:00,36.67,36.72,36.6,36.6,93400.0,30.5047,30.5463,30.4464,30.4464,93400.0
2013-12-17 10:50:00,36.6,36.61,36.49,36.56,78200.0,30.4464,30.4548,30.3549,30.4132,78200.0
2013-12-17 11:00:00,36.56,36.57,36.53,36.56,58400.0,30.4132,30.4215,30.3882,30.4132,58400.0
2013-12-17 11:10:00,36.55,36.58,36.55,36.58,46100.0,30.4049,30.4298,30.4049,30.4298,46100.0
2013-12-17 11:20:00,36.58,36.58,36.49,36.52,147900.0,30.4298,30.4298,30.3549,30.3799,147900.0
2013-12-17 11:30:00,36.52,36.64,36.51,36.64,55400.0,30.3799,30.4797,30.3716,30.4797,55400.0
2013-12-17 11:40:00,36.64,36.64,36.59,36.63,107500.0,30.4797,30.4797,30.4381,30.4714,107500.0
2013-12-17 11:50:00,36.62,36.63,36.6,36.6,21500.0,30.4631,30.4714,30.4464,30.4464,21500.0
2013-12-17 12:00:00,36.61,36.62,36.6,36.62,34200.0,30.4548,30.4631,30.4464,30.4631,34200.0
2013-12-17 12:10:00,36.62,36.67,36.59,36.66,61900.0,30.4631,30.5047,30.4381,30.4964,61900.0
2013-12-17 12:20:00,36.65,36.7,36.63,36.7,48400.0,30.488,30.5296,30.4714,30.5296,48400.0
2013-12-17 12:30:00,36.71,36.71,36.61,36.62,151900.0,30.538,30.538,30.4548,30.4631,151900.0
2013-12-17 12:40:00,36.61,36.64,36.61,36.61,73800.0,30.4548,30.4797,30.4548,30.4548,73800.0
2013-12-17 12:50:00,36.62,36.66,36.61,36.66,57400.0,30.4631,30.4964,30.4548,30.4964,57400.0
2013-12-17 13:00:00,36.65,36.68,36.64,36.65,51100.0,30.488,30.513,30.4797,30.488,51100.0
2013-12-17 13:10:00,36.64,36.65,36.61,36.63,126900.0,30.4797,30.488,30.4548,30.4714,126900.0
2013-12-17 13:20:00,36.63,36.65,36.62,36.65,33200.0,30.4714,30.488,30.4631,30.488,33200.0
2013-12-17 13:30:00,36.65,36.65,36.58,36.62,60700.0,30.488,30.488,30.4298,30.4631,60700.0
2013-12-17 13:40:00,36.62,36.65,36.62,36.64,33100.0,30.4631,30.488,30.4631,30.4797,33100.0
2013-12-17 13:50:00,36.63,36.63,36.62,36.62,40500.0,30.4714,30.4714,30.4631,30.4631,40500.0
2013-12-17 14:00:00,36.63,36.72,36.62,36.72,43200.0,30.4714,30.5463,30.4631,30.5463,43200.0
2013-12-17 14:10:00,36.72,36.74,36.7,36.74,84900.0,30.5463,30.5629,30.5296,30.5629,84900.0
2013-12-17 14:20:00,36.73,36.75,36.67,36.68,99300.0,30.5546,30.5712,30.5047,30.513,99300.0
2013-12-17 14:30:00,36.67,36.68,36.62,36.62,41000.0,30.5047,30.513,30.4631,30.4631,41000.0
2013-12-17 14:40:00,36.62,36.63,36.57,36.6,129200.0,30.4631,30.4714,30.4215,30.4464,129200.0
2013-12-17 14:50:00,36.59,36.64,36.58,36.64,138300.0,30.4381,30.4797,30.4298,30.4797,138300.0
2013-12-17 15:00:00,36.64,36.76,36.64,36.7,169600.0,30.4797,30.5795,30.4797,30.5296,169600.0
2013-12-17 15:10:00,36.7,36.71,36.65,36.7,157100.0,30.5296,30.538,30.488,30.5296,157100.0
2013-12-17 15:20:00,36.7,36.7,36.62,36.63,69200.0,30.5296,30.5296,30.4631,30.4714,69200.0
2013-12-17 15:30:00,36.62,36.65,36.61,36.61,104800.0,30.4631,30.488,30.4548,30.4548,104800.0
2013-12-17 15:40:00,36.61,36.62,36.6,36.6,146600.0,30.4548,30.4631,30.4464,30.4464,146600.0
2013-12-17 15:50:00,36.6,36.61,36.54,36.55,349400.0,30.4464,30.4548,30.3965,30.4049,349400.0
2013-12-18 09:30:00,36.63,36.68,36.54,36.59,123700.0,30.4714,30.513,30.3965,30.4381,123700.0
2013-12-18 09:40:00,36.59,36.59,36.49,36.53,187300.0,30.4381,30.4381,30.3549,30.3882,187300.0
2013-12-18 09:50:00,36.53,36.54,36.44,36.45,119800.0,30.3882,30.3965,30.3133,30.3217,119800.0
2013-12-18 10:00:00,36.45,36.6,36.43,36.59,130600.0,30.3217,30.4464,30.305,30.4381,130600.0
2013-12-18 10:10:00,36.6,36.6,36.55,36.55,65200.0,30.4464,30.4464,30.4049,30.4049,65200.0
2013-12-18 10:20:00,36.55,36.56,36.51,36.51,58200.0,30.4049,30.4132,30.3716,30.3716,58200.0
2013-12-18 10:30:00,36.52,36.57,36.47,36.55,200900.0,30.3799,30.4215,30.3383,30.4049,200900.0
2013-12-18 10:40:00,36.55,36.58,36.54,36.57,115000.0,30.4049,30.4298,30.3965,30.4215,115000.0
2013-12-18 10:50:00,36.57,36.58,36.52,36.53,98600.0,30.4215,30.4298,30.3799,30.3882,98600.0
2013-12-18 11:00:00,36.52,36.58,36.52,36.58,76600.0,30.3799,30.4298,30.3799,30.4298,76600.0
2013-12-18 11:10:00,36.58,36.64,36.58,36.64,142600.0,30.4298,30.4797,30.4298,30.4797,142600.0
2013-12-18 11:20:00,36.63,36.7,36.62,36.63,112200.0,30.4714,30.5296,30.4631,30.4714,112200.0
2013-12-18 11:30:00,36.63,36.67,36.57,36.62,99200.0,30.4714,30.5047,30.4215,30.4631,99200.0
2013-12-18 11:40:00,36.61,36.65,36.6,36.65,55200.0,30.4548,30.488,30.4464,30.488,55200.0
2013-12-18 11:50:00,36.64,36.72,36.64,36.69,52500.0,30.4797,30.5463,30.4797,30.5213,52500.0
2013-12-18 12:00:00,36.69,36.7,36.64,36.65,107400.0,30.5213,30.5296,30.4797,30.488,107400.0
2013-12-18 12:10:00,36.64,36.64,36.58,36.63,68600.0,30.4797,30.4797,30.4298,30.4714,68600.0
2013-12-18 12:20:00,36.63,36.68,36.63,36.66,47700.0,30.4714,30.513,30.4714,30.4964,47700.0
2013-12-18 12:30:00,36.66,36.68,36.62,36.63,64100.0,30.4964,30.513,30.4631,30.4714,64100.0
2013-12-18 12:40:00,36.63,36.63,36.53,36.57,84600.0,30.4714,30.4714,30.3882,30.4215,84600.0
2013-12-18 12:50:00,36.57,36.57,36.43,36.45,94800.0,30.4215,30.4215,30.305,30.3217,94800.0
2013-12-18 13:00:00,36.45,36.46,36.37,36.46,64700.0,30.3217,30.33,30.2551,30.33,64700.0
2013-12-18 13:10:00,36.45,36.52,36.4,36.44,68300.0,30.3217,30.3799,30.2801,30.3133,68300.0
2013-12-18 13:20:00,36.45,36.47,36.4,36.45,34500.0,30.3217,30.3383,30.2801,30.3217,34500.0
2013-12-18 13:30:00,36.45,36.46,36.4,36.45,100500.0,30.3217,30.33,30.2801,30.3217,100500.0
2013-12-18 13:40:00,36.46,36.49,36.45,36.48,46200.0,30.33,30.3549,30.3217,30.3466,46200.0
2013-12-18 13:50:00,36.48,36.67,36.48,36.6,107400.0,30.3466,30.5047,30.3466,30.4464,107400.0
2013-12-18 14:00:00,36.61,36.85,36.26,36.81,276600.0,30.4548,30.6544,30.1636,30.6211,276600.0
2013-12-18 14:10:00,36.82,36.85,36.64,36.82,201300.0,30.6295,30.6544,30.4797,30.6295,201300.0
2013-12-18 14:20:00,36.82,36.85,36.73,36.74,179000.0,30.6295,30.6544,30.5546,30.5629,179000.0
2013-12-18 14:30:00,36.74,36.9,36.73,36.89,275900.0,30.5629,30.696,30.5546,30.6877,275900.0
2013-12-18 14:40:00,36.89,36.9,36.81,36.85,187200.0,30.6877,30.696,30.6211,30.6544,187200.0
2013-12-18 14:50:00,36.84,36.86,36.8,36.84,144700.0,30.6461,30.6627,30.6128,30.6461,144700.0
2013-12-18 15:00:00,36.84,36.85,36.66,36.76,248000.0,30.6461,30.6544,30.4964,30.5795,248000.0
2013-12-18 15:10:00,36.75,37.0,36.74,37.0,182900.0,30.5712,30.7792,30.5629,30.7792,182900.0
2013-12-18 15:20:00,36.99,37.03,36.92,36.96,164700.0,30.7709,30.8042,30.7126,30.7459,164700.0
2013-12-18 15:30:00,36.96,37.04,36.93,37.03,226200.0,30.7459,30.8125,30.721,30.8042,226200.0
2013-12-18 15:40:00,37.03,37.12,37.0,37.02,316800.0,30.8042,30.879,30.7792,30.7958,316800.0
2013-12-18 15:50:00,37.01,37.15,37.0,37.12,594800.0,30.7875,30.904,30.7792,30.879,594800.0
2013-12-19 09:30:00,38.59,38.83,38.27,38.37,1441600.0,32.1019,32.3015,31.8357,31.9189,1441600.0
2013-12-19 09:40:00,38.37,38.38,37.8,38.0,1223000.0,31.9189,31.9272,31.4447,31.6111,1223000.0
2013-12-19 09:50:00,38.01,38.31,37.95,38.05,617600.0,31.6194,31.8689,31.5695,31.6527,617600.0
2013-12-19 10:00:00,38.05,38.19,37.87,38.07,386200.0,31.6527,31.7691,31.5029,31.6693,386200.0
2013-12-19 10:10:00,38.07,38.13,38.03,38.1,307600.0,31.6693,31.7192,31.636,31.6943,307600.0
2013-12-19 10:20:00,38.1,38.12,37.94,38.12,430600.0,31.6943,31.7109,31.5612,31.7109,430600.0
2013-12-19 10:30:00,38.12,38.24,38.05,38.19,449300.0,31.7109,31.8107,31.6527,31.7691,449300.0
2013-12-19 10:40:00,38.19,38.58,38.19,38.53,756700.0,31.7691,32.0936,31.7691,32.052,756700.0
2013-12-19 10:50:00,38.53,38.65,38.44,38.6,647500.0,32.052,32.1518,31.9771,32.1102,647500.0
2013-12-19 11:00:00,38.59,38.84,38.41,38.43,951600.0,32.1019,32.3098,31.9521,31.9688,951600.0
2013-12-19 11:10:00,38.43,38.43,37.58,38.0,908100.0,31.9688,31.9688,31.2617,31.6111,908100.0
2013-12-19 11:20:00,38.0,38.21,37.91,38.13,356600.0,31.6111,31.7858,31.5362,31.7192,356600.0
2013-12-19 11:30:00,38.13,38.15,37.77,37.83,403100.0,31.7192,31.7358,31.4197,31.4696,403100.0
2013-12-19 11:40:00,37.82,38.07,37.81,37.85,170800.0,31.4613,31.6693,31.453,31.4863,170800.0
2013-12-19 11:50:00,37.86,38.0,37.83,37.84,142900.0,31.4946,31.6111,31.4696,31.478,142900.0
2013-12-19 12:00:00,37.84,37.98,37.83,37.88,110600.0,31.478,31.5944,31.4696,31.5112,110600.0
2013-12-19 12:10:00,37.88,37.89,37.65,37.8,213300.0,31.5112,31.5196,31.3199,31.4447,213300.0
2013-12-19 12:20:00,37.81,37.81,37.66,37.8,130900.0,31.453,31.453,31.3282,31.4447,130900.0
2013-12-19 12:30:00,37.8,37.8,37.55,37.58,125000.0,31.4447,31.4447,31.2367,31.2617,125000.0
2013-12-19 12:40:00,37.57,37.57,37.29,37.46,356200.0,31.2534,31.2534,31.0204,31.1619,356200.0
2013-12-19 12:50:00,37.45,37.79,37.43,37.68,360100.0,31.1535,31.4364,31.1369,31.3449,360100.0
2013-12-19 13:00:00,37.67,37.75,37.61,37.65,158900.0,31.3365,31.4031,31.2866,31.3199,158900.0
2013-12-19 13:10:00,37.66,37.74,37.6,37.73,79400.0,31.3282,31.3948,31.2783,31.3865,79400.0
2013-12-19 13:20:00,37.73,37.86,37.66,37.8,183800.0,31.3865,31.4946,31.3282,31.4447,183800.0
2013-12-19 13:30:00,37.8,37.82,37.72,37.81,119200.0,31.4447,31.4613,31.3781,31.453,119200.0
2013-12-19 13:40:00,37.81,37.83,37.73,37.77,91000.0,31.453,31.4696,31.3865,31.4197,91000.0
2013-12-19 13:50:00,37.77,37.82,37.76,37.77,83600.0,31.4197,31.4613,31.4114,31.4197,83600.0
2013-12-19 14:00:00,37.78,37.9,37.77,37.83,113800.0,31.4281,31.5279,31.4197,31.4696,113800.0
2013-12-19 14:10:00,37.83,37.89,37.77,37.8,106900.0,31.4696,31.5196,31.4197,31.4447,106900.0
2013-12-19 14:20:00,37.8,37.82,37.65,37.72,137100.0,31.4447,31.4613,31.3199,31.3781,137100.0
2013-12-19 14:30:00,37.72,37.79,37.7,37.79,129600.0,31.3781,31.4364,31.3615,31.4364,129600.0
2013-12-19 14:40:00,37.78,37.83,37.76,37.76,71400.0,31.4281,31.4696,31.4114,31.4114,71400.0
2013-12-19 14:50:00,37.77,37.8,37.71,37.75,214300.0,31.4197,31.4447,31.3698,31.4031,214300.0
2013-12-19 15:00:00,37.75,37.8,37.75,37.77,206200.0,31.4031,31.4447,31.4031,31.4197,206200.0
2013-12-19 15:10:00,37.77,38.1,37.76,38.07,578800.0,31.4197,31.6943,31.4114,31.6693,578800.0
2013-12-19 15:20:00,38.07,38.1,37.89,37.96,426200.0,31.6693,31.6943,31.5196,31.5778,426200.0
2013-12-19 15:30:00,37.96,38.06,37.9,37.95,467600.0,31.5778,31.661,31.5279,31.5695,467600.0
2013-12-19 15:40:00,37.95,38.01,37.92,38.01,373600.0,31.5695,31.6194,31.5445,31.6194,373600.0
2013-12-19 15:50:00,38.01,38.06,37.97,38.03,897800.0,31.6194,31.661,31.5861,31.636,897800.0
2013-12-20 09:30:00,38.98,39.04,38.63,38.8,1565400.0,32.4263,32.4762,32.1351,32.2766,1565400.0
2013-12-20 09:40:00,38.8,38.82,38.46,38.59,1043300.0,32.2766,32.2932,31.9937,32.1019,1043300.0
2013-12-20 09:50:00,38.6,38.76,38.58,38.63,552600.0,32.1102,32.2433,32.0936,32.1351,552600.0
2013-12-20 10:00:00,38.63,38.66,38.43,38.62,425000.0,32.1351,32.1601,31.9688,32.1268,425000.0
2013-12-20 10:10:00,38.62,38.7,38.5,38.53,189600.0,32.1268,32.1934,32.027,32.052,189600.0
2013-12-20 10:20:00,38.52,38.74,38.49,38.72,380000.0,32.0436,32.2266,32.0187,32.21,380000.0
2013-12-20 10:30:00,38.72,38.78,38.68,38.75,312900.0,32.21,32.2599,32.1767,32.235,312900.0
2013-12-20 10:40:00,38.75,38.75,38.68,38.71,316100.0,32.235,32.235,32.1767,32.2017,316100.0
2013-12-20 10:50:00,38.7,38.75,38.68,38.69,181800.0,32.1934,32.235,32.1767,32.1851,181800.0
2013-12-20 11:00:00,38.69,38.75,38.69,38.71,177200.0,32.1851,32.235,32.1851,32.2017,177200.0
2013-12-20 11:10:00,38.72,38.74,38.69,38.72,141100.0,32.21,32.2266,32.1851,32.21,141100.0
2013-12-20 11:20:00,38.72,38.74,38.63,38.64,243700.0,32.21,32.2266,32.1351,32.1435,243700.0
2013-12-20 11:30:00,38.64,38.67,38.48,38.49,221000.0,32.1435,32.1684,32.0104,32.0187,221000.0
2013-12-20 11:40:00,38.48,38.57,38.46,38.56,130100.0,32.0104,32.0852,31.9937,32.0769,130100.0
2013-12-20 11:50:00,38.56,38.58,38.49,38.55,209100.0,32.0769,32.0936,32.0187,32.0686,209100.0
2013-12-20 12:00:00,38.56,38.65,38.54,38.61,140500.0,32.0769,32.1518,32.0603,32.1185,140500.0
2013-12-20 12:10:00,38.6,38.66,38.57,38.62,78600.0,32.1102,32.1601,32.0852,32.1268,78600.0
2013-12-20 12:20:00,38.63,38.63,38.47,38.51,176100.0,32.1351,32.1351,32.002,32.0353,176100.0
2013-12-20 12:30:00,38.51,38.59,38.5,38.58,124200.0,32.0353,32.1019,32.027,32.0936,124200.0
2013-12-20 12:40:00,38.58,38.61,38.57,38.59,104200.0,32.0936,32.1185,32.0852,32.1019,104200.0
2013-12-20 12:50:00,38.58,38.69,38.57,38.66,89800.0,32.0936,32.1851,32.0852,32.1601,89800.0
2013-12-20 13:00:00,38.65,38.68,38.6,38.67,75900.0,32.1518,32.1767,32.1102,32.1684,75900.0
2013-12-20 13:10:00,38.68,38.69,38.65,38.65,77100.0,32.1767,32.1851,32.1518,32.1518,77100.0
2013-12-20 13:20:00,38.65,38.69,38.63,38.69,90000.0,32.1518,32.1851,32.1351,32.1851,90000.0
2013-12-20 13:30:00,38.69,38.71,38.65,38.68,113800.0,32.1851,32.2017,32.1518,32.1767,113800.0
2013-12-20 13:40:00,38.68,38.7,38.65,38.7,98400.0,32.1767,32.1934,32.1518,32.1934,98400.0
2013-12-20 13:50:00,38.69,38.69,38.63,38.67,189000.0,32.1851,32.1851,32.1351,32.1684,189000.0
2013-12-20 14:00:00,38.66,38.67,38.6,38.62,176100.0,32.1601,32.1684,32.1102,32.1268,176100.0
2013-12-20 14:10:00,38.62,38.68,38.61,38.65,106400.0,32.1268,32.1767,32.1185,32.1518,106400.0
2013-12-20 14:20:00,38.64,38.66,38.57,38.59,130500.0,32.1435,32.1601,32.0852,32.1019,130500.0
2013-12-20 14:30:00,38.59,38.67,38.59,38.61,161800.0,32.1019,32.1684,32.1019,32.1185,161800.0
2013-12-20 14:40:00,38.61,38.67,38.6,38.67,101700.0,32.1185,32.1684,32.1102,32.1684,101700.0
2013-12-20 14:50:00,38.66,38.67,38.62,38.67,180300.0,32.1601,32.1684,32.1268,32.1684,180300.0
2013-12-20 15:00:00,38.66,38.7,38.66,38.68,189700.0,32.1601,32.1934,32.1601,32.1767,189700.0
2013-12-20 15:10:00,38.69,38.72,38.69,38.7,148600.0,32.1851,32.21,32.1851,32.1934,148600.0
2013-12-20 15:20:00,38.71,38.74,38.7,38.73,270800.0,32.2017,32.2266,32.1934,32.2183,270800.0
2013-12-20 15:30:00,38.73,38.8,38.73,38.79,352200.0,32.2183,32.2766,32.2183,32.2682,352200.0
2013-12-20 15:40:00,38.8,38.86,38.79,38.86,508400.0,32.2766,32.3265,32.2682,32.3265,508400.0
2013-12-20 15:50:00,38.86,38.86,38.75,38.86,907600.0,32.3265,32.3265,32.235,32.3265,907600.0
2013-12-23 09:30:00,39.45,39.45,39.17,39.32,361500.0,32.8173,32.8173,32.5844,32.7091,361500.0
2013-12-23 09:40:00,39.32,39.37,39.15,39.31,362000.0,32.7091,32.7507,32.5677,32.7008,362000.0
2013-12-23 09:50:00,39.31,39.32,39.24,39.31,224900.0,32.7008,32.7091,32.6426,32.7008,224900.0
2013-12-23 10:00:00,39.3,39.38,39.26,39.38,218800.0,32.6925,32.759,32.6592,32.759,218800.0
2013-12-23 10:10:00,39.38,39.47,39.37,39.4,218200.0,32.759,32.8339,32.7507,32.7757,218200.0
2013-12-23 10:20:00,39.4,39.49,39.4,39.49,112400.0,32.7757,32.8506,32.7757,32.8506,112400.0
2013-12-23 10:30:00,39.49,39.49,39.28,39.43,300000.0,32.8506,32.8506,32.6759,32.8006,300000.0
2013-12-23 10:40:00,39.43,39.56,39.43,39.56,227000.0,32.8006,32.9088,32.8006,32.9088,227000.0
2013-12-23 10:50:00,39.55,39.57,39.49,39.54,135200.0,32.9005,32.9171,32.8506,32.8921,135200.0
2013-12-23 11:00:00,39.54,39.61,39.47,39.48,273600.0,32.8921,32.9504,32.8339,32.8422,273600.0
2013-12-23 11:10:00,39.48,39.51,39.43,39.45,111800.0,32.8422,32.8672,32.8006,32.8173,111800.0
2013-12-23 11:20:00,39.45,39.48,39.44,39.48,137600.0,32.8173,32.8422,32.809,32.8422,137600.0
2013-12-23 11:30:00,39.48,39.52,39.46,39.48,77000.0,32.8422,32.8755,32.8256,32.8422,77000.0
2013-12-23 11:40:00,39.48,39.5,39.45,39.47,103200.0,32.8422,32.8589,32.8173,32.8339,103200.0
2013-12-23 11:50:00,39.47,39.54,39.47,39.53,65100.0,32.8339,32.8921,32.8339,32.8838,65100.0
2013-12-23 12:00:00,39.53,39.54,39.48,39.5,67800.0,32.8838,32.8921,32.8422,32.8589,67800.0
2013-12-23 12:10:00,39.49,39.55,39.49,39.52,48600.0,32.8506,32.9005,32.8506,32.8755,48600.0
2013-12-23 12:20:00,39.52,39.56,39.5,39.55,33900.0,32.8755,32.9088,32.8589,32.9005,33900.0
2013-12-23 12:30:00,39.54,39.58,39.51,39.52,108100.0,32.8921,32.9254,32.8672,32.8755,108100.0
2013-12-23 12:40:00,39.52,39.53,39.47,39.47,46800.0,32.8755,32.8838,32.8339,32.8339,46800.0
2013-12-23 12:50:00,39.47,39.48,39.42,39.42,70300.0,32.8339,32.8422,32.7923,32.7923,70300.0
2013-12-23 13:00:00,39.42,39.44,39.35,39.37,65000.0,32.7923,32.809,32.7341,32.7507,65000.0
2013-12-23 13:10:00,39.37,39.39,39.35,39.38,48600.0,32.7507,32.7674,32.7341,32.759,48600.0
2013-12-23 13:20:00,39.38,39.44,39.37,39.43,38600.0,32.759,32.809,32.7507,32.8006,38600.0
2013-12-23 13:30:00,39.44,39.44,39.41,39.42,67500.0,32.809,32.809,32.784,32.7923,67500.0
2013-12-23 13:40:00,39.42,39.44,39.42,39.43,72000.0,32.7923,32.809,32.7923,32.8006,72000.0
2013-12-23 13:50:00,39.42,39.45,39.42,39.42,69200.0,32.7923,32.8173,32.7923,32.7923,69200.0
2013-12-23 14:00:00,39.43,39.48,39.42,39.45,71900.0,32.8006,32.8422,32.7923,32.8173,71900.0
2013-12-23 14:10:00,39.45,39.5,39.44,39.47,50200.0,32.8173,32.8589,32.809,32.8339,50200.0
2013-12-23 14:20:00,39.46,39.49,39.43,39.43,58100.0,32.8256,32.8506,32.8006,32.8006,58100.0
2013-12-23 14:30:00,39.43,39.46,39.41,39.42,76400.0,32.8006,32.8256,32.784,32.7923,76400.0
2013-12-23 14:40:00,39.42,39.46,39.41,39.45,110800.0,32.7923,32.8256,32.784,32.8173,110800.0
2013-12-23 14:50:00,39.44,39.45,39.34,39.34,293500.0,32.809,32.8173,32.7258,32.7258,293500.0
2013-12-23 15:00:00,39.35,39.37,39.32,39.33,71000.0,32.7341,32.7507,32.7091,32.7175,71000.0
2013-12-23 15:10:00,39.33,39.35,39.27,39.3,95000.0,32.7175,32.7341,32.6675,32.6925,95000.0
2013-12-23 15:20:00,39.3,39.33,39.27,39.28,90500.0,32.6925,32.7175,32.6675,32.6759,90500.0
2013-12-23 15:30:00,39.29,39.32,39.23,39.24,185600.0,32.6842,32.7091,32.6343,32.6426,185600.0
2013-12-23 15:40:00,39.24,39.25,39.08,39.15,587900.0,32.6426,32.6509,32.5095,32.5677,587900.0
2013-12-23 15:50:00,39.15,39.2,39.13,39.15,763500.0,32.5677,32.6093,32.5511,32.5677,763500.0
2013-12-24 09:30:00,39.2,39.39,39.12,39.26,133400.0,32.6093,32.7674,32.5428,32.6592,133400.0
2013-12-24 09:40:00,39.26,39.34,39.18,39.25,77000.0,32.6592,32.7258,32.5927,32.6509,77000.0
2013-12-24 09:50:00,39.26,39.26,39.12,39.18,67100.0,32.6592,32.6592,32.5428,32.5927,67100.0
2013-12-24 10:00:00,39.18,39.24,39.16,39.16,52600.0,32.5927,32.6426,32.576,32.576,52600.0
2013-12-24 10:10:00,39.16,39.19,39.13,39.17,49500.0,32.576,32.601,32.5511,32.5844,49500.0
2013-12-24 10:20:00,39.17,39.2,39.14,39.14,47900.0,32.5844,32.6093,32.5594,32.5594,47900.0
2013-12-24 10:30:00,39.15,39.23,39.14,39.21,58100.0,32.5677,32.6343,32.5594,32.6176,58100.0
2013-12-24 10:40:00,39.2,39.28,39.2,39.25,61200.0,32.6093,32.6759,32.6093,32.6509,61200.0
2013-12-24 10:50:00,39.25,39.37,39.23,39.35,132800.0,32.6509,32.7507,32.6343,32.7341,132800.0
2013-12-24 11:00:00,39.36,39.37,39.27,39.29,46500.0,32.7424,32.7507,32.6675,32.6842,46500.0
2013-12-24 11:10:00,39.29,39.32,39.27,39.28,45900.0,32.6842,32.7091,32.6675,32.6759,45900.0
2013-12-24 11:20:00,39.29,39.31,39.24,39.29,63000.0,32.6842,32.7008,32.6426,32.6842,63000.0
2013-12-24 11:30:00,39.3,39.35,39.27,39.28,65200.0,32.6925,32.7341,32.6675,32.6759,65200.0
2013-12-24 11:40:00,39.29,39.35,39.23,39.35,222800.0,32.6842,32.7341,32.6343,32.7341,222800.0
2013-12-24 11:50:00,39.35,39.37,39.29,39.31,63700.0,32.7341,32.7507,32.6842,32.7008,63700.0
2013-12-24 12:00:00,39.31,39.44,39.3,39.44,80300.0,32.7008,32.809,32.6925,32.809,80300.0
2013-12-24 12:10:00,39.44,39.48,39.41,39.48,81400.0,32.809,32.8422,32.784,32.8422,81400.0
2013-12-24 12:20:00,39.48,39.48,39.43,39.44,70600.0,32.8422,32.8422,32.8006,32.809,70600.0
2013-12-24 12:30:00,39.45,39.46,39.41,39.43,55300.0,32.8173,32.8256,32.784,32.8006,55300.0
2013-12-24 12:40:00,39.44,39.46,39.39,39.45,97500.0,32.809,32.8256,32.7674,32.8173,97500.0
2013-12-24 12:50:00,39.46,39.47,39.41,39.43,124900.0,32.8256,32.8339,32.784,32.8006,124900.0
2013-12-26 09:30:00,39.5,39.6,39.35,39.46,148400.0,32.8589,32.9421,32.7341,32.8256,148400.0
2013-12-26 09:40:00,39.44,39.53,39.4,39.49,54600.0,32.809,32.8838,32.7757,32.8506,54600.0
2013-12-26 09:50:00,39.49,39.5,39.4,39.41,60000.0,32.8506,32.8589,32.7757,32.784,60000.0
2013-12-26 10:00:00,39.41,39.46,39.38,39.42,54600.0,32.784,32.8256,32.759,32.7923,54600.0
2013-12-26 10:10:00,39.41,39.46,39.41,39.43,50600.0,32.784,32.8256,32.784,32.8006,50600.0
2013-12-26 10:20:00,39.43,39.45,39.4,39.44,49700.0,32.8006,32.8173,32.7757,32.809,49700.0
2013-12-26 10:30:00,39.45,39.5,39.42,39.48,30500.0,32.8173,32.8589,32.7923,32.8422,30500.0
2013-12-26 10:40:00,39.48,39.52,39.46,39.47,36500.0,32.8422,32.8755,32.8256,32.8339,36500.0
2013-12-26 10:50:00,39.47,39.55,39.47,39.52,52100.0,32.8339,32.9005,32.8339,32.8755,52100.0
2013-12-26 11:00:00,39.52,39.52,39.49,39.49,31600.0,32.8755,32.8755,32.8506,32.8506,31600.0
2013-12-26 11:10:00,39.49,39.53,39.48,39.48,52900.0,32.8506,32.8838,32.8422,32.8422,52900.0
2013-12-26 11:20:00,39.48,39.53,39.46,39.46,42500.0,32.8422,32.8838,32.8256,32.8256,42500.0
2013-12-26 11:30:00,39.46,39.5,39.46,39.48,20500.0,32.8256,32.8589,32.8256,32.8422,20500.0
2013-12-26 11:40:00,39.48,39.5,39.47,39.49,21400.0,32.8422,32.8589,32.8339,32.8506,21400.0
2013-12-26 11:50:00,39.49,39.51,39.46,39.47,27400.0,32.8506,32.8672,32.8256,32.8339,27400.0
2013-12-26 12:00:00,39.47,39.49,39.46,39.49,24600.0,32.8339,32.8506,32.8256,32.8506,24600.0
2013-12-26 12:10:00,39.49,39.51,39.49,39.49,21000.0,32.8506,32.8672,32.8506,32.8506,21000.0
2013-12-26 12:20:00,39.49,39.53,39.49,39.52,26100.0,32.8506,32.8838,32.8506,32.8755,26100.0
2013-12-26 12:30:00,39.52,39.54,39.49,39.49,21600.0,32.8755,32.8921,32.8506,32.8506,21600.0
2013-12-26 12:40:00,39.49,39.54,39.48,39.53,17800.0,32.8506,32.8921,32.8422,32.8838,17800.0
2013-12-26 12:50:00,39.53,39.53,39.49,39.49,20000.0,32.8838,32.8838,32.8506,32.8506,20000.0
2013-12-26 13:00:00,39.5,39.54,39.49,39.52,22200.0,32.8589,32.8921,32.8506,32.8755,22200.0
2013-12-26 13:10:00,39.52,39.58,39.51,39.57,46500.0,32.8755,32.9254,32.8672,32.9171,46500.0
2013-12-26 13:20:00,39.57,39.63,39.55,39.61,47600.0,32.9171,32.967,32.9005,32.9504,47600.0
2013-12-26 13:30:00,39.62,39.63,39.55,39.56,50100.0,32.9587,32.967,32.9005,32.9088,50100.0
2013-12-26 13:40:00,39.56,39.56,39.52,39.53,33900.0,32.9088,32.9088,32.8755,32.8838,33900.0
2013-12-26 13:50:00,39.53,39.55,39.47,39.49,113500.0,32.8838,32.9005,32.8339,32.8506,113500.0
2013-12-26 14:00:00,39.48,39.54,39.48,39.52,51100.0,32.8422,32.8921,32.8422,32.8755,51100.0
2013-12-26 14:10:00,39.51,39.54,39.48,39.5,24200.0,32.8672,32.8921,32.8422,32.8589,24200.0
2013-12-26 14:20:00,39.5,39.53,39.49,39.53,27300.0,32.8589,32.8838,32.8506,32.8838,27300.0
2013-12-26 14:30:00,39.52,39.54,39.52,39.53,33800.0,32.8755,32.8921,32.8755,32.8838,33800.0
2013-12-26 14:40:00,39.53,39.53,39.51,39.51,27100.0,32.8838,32.8838,32.8672,32.8672,27100.0
2013-12-26 14:50:00,39.51,39.54,39.51,39.53,28400.0,32.8672,32.8921,32.8672,32.8838,28400.0
2013-12-26 15:00:00,39.53,39.55,39.53,39.53,40800.0,32.8838,32.9005,32.8838,32.8838,40800.0
2013-12-26 15:10:00,39.53,39.54,39.5,39.52,38300.0,32.8838,32.8921,32.8589,32.8755,38300.0
2013-12-26 15:20:00,39.52,39.54,39.51,39.54,35300.0,32.8755,32.8921,32.8672,32.8921,35300.0
2013-12-26 15:30:00,39.53,39.55,39.52,39.53,60800.0,32.8838,32.9005,32.8755,32.8838,60800.0
2013-12-26 15:40:00,39.53,39.55,39.53,39.54,44500.0,32.8838,32.9005,32.8838,32.8921,44500.0
2013-12-26 15:50:00,39.55,39.55,39.51,39.54,272400.0,32.9005,32.9005,32.8672,32.8921,272400.0
2013-12-27 09:30:00,40.11,40.15,39.89,40.11,344800.0,33.3663,33.3996,33.1833,33.3663,344800.0
2013-12-27 09:40:00,40.12,40.22,40.11,40.2,143000.0,33.3746,33.4578,33.3663,33.4412,143000.0
2013-12-27 09:50:00,40.18,40.21,40.12,40.2,113900.0,33.4245,33.4495,33.3746,33.4412,113900.0
2013-12-27 10:00:00,40.2,40.37,40.19,40.35,239200.0,33.4412,33.5826,33.4329,33.566,239200.0
2013-12-27 10:10:00,40.35,40.41,40.34,40.41,132300.0,33.566,33.6159,33.5576,33.6159,132300.0
2013-12-27 10:20:00,40.4,40.4,40.33,40.37,118000.0,33.6076,33.6076,33.5493,33.5826,118000.0
2013-12-27 10:30:00,40.37,40.4,40.34,40.37,166600.0,33.5826,33.6076,33.5576,33.5826,166600.0
2013-12-27 10:40:00,40.36,40.37,40.28,40.29,104500.0,33.5743,33.5826,33.5077,33.516,104500.0
2013-12-27 10:50:00,40.3,40.31,40.23,40.23,112600.0,33.5244,33.5327,33.4661,33.4661,112600.0
2013-12-27 11:00:00,40.23,40.27,40.18,40.2,126900.0,33.4661,33.4994,33.4245,33.4412,126900.0
2013-12-27 11:10:00,40.2,40.24,40.19,40.2,95400.0,33.4412,33.4745,33.4329,33.4412,95400.0
2013-12-27 11:20:00,40.19,40.2,40.13,40.19,86500.0,33.4329,33.4412,33.3829,33.4329,86500.0
2013-12-27 11:30:00,40.2,40.29,40.18,40.19,78500.0,33.4412,33.516,33.4245,33.4329,78500.0
2013-12-27 11:40:00,40.19,40.23,40.18,40.19,57000.0,33.4329,33.4661,33.4245,33.4329,57000.0
2013-12-27 11:50:00,40.18,40.2,40.15,40.19,80300.0,33.4245,33.4412,33.3996,33.4329,80300.0
2013-12-27 12:00:00,40.19,40.19,40.14,40.15,41800.0,33.4329,33.4329,33.3913,33.3996,41800.0
2013-12-27 12:10:00,40.15,40.19,40.14,40.16,43900.0,33.3996,33.4329,33.3913,33.4079,43900.0
2013-12-27 12:20:00,40.16,40.19,40.16,40.18,47000.0,33.4079,33.4329,33.4079,33.4245,47000.0
2013-12-27 12:30:00,40.18,40.18,40.11,40.13,38400.0,33.4245,33.4245,33.3663,33.3829,38400.0
2013-12-27 12:40:00,40.13,40.13,40.09,40.1,50800.0,33.3829,33.3829,33.3497,33.358,50800.0
2013-12-27 12:50:00,40.11,40.11,40.08,40.09,47100.0,33.3663,33.3663,33.3414,33.3497,47100.0
2013-12-27 13:00:00,40.09,40.1,40.09,40.09,75000.0,33.3497,33.358,33.3497,33.3497,75000.0
2013-12-27 13:10:00,40.1,40.1,40.08,40.09,46300.0,33.358,33.358,33.3414,33.3497,46300.0
2013-12-27 13:20:00,40.08,40.11,40.08,40.09,79900.0,33.3414,33.3663,33.3414,33.3497,79900.0
2013-12-27 13:30:00,40.09,40.1,40.06,40.08,56300.0,33.3497,33.358,33.3247,33.3414,56300.0
2013-12-27 13:40:00,40.09,40.09,40.03,40.03,28500.0,33.3497,33.3497,33.2998,33.2998,28500.0
2013-12-27 13:50:00,40.03,40.04,40.0,40.0,133000.0,33.2998,33.3081,33.2748,33.2748,133000.0
2013-12-27 14:00:00,40.0,40.03,40.0,40.02,77000.0,33.2748,33.2998,33.2748,33.2914,77000.0
2013-12-27 14:10:00,40.02,40.04,39.91,39.92,121000.0,33.2914,33.3081,33.1999,33.2083,121000.0
2013-12-27 14:20:00,39.92,39.95,39.9,39.93,159200.0,33.2083,33.2332,33.1916,33.2166,159200.0
2013-12-27 14:30:00,39.93,39.95,39.9,39.9,43500.0,33.2166,33.2332,33.1916,33.1916,43500.0
2013-12-27 14:40:00,39.9,39.99,39.89,39.98,57900.0,33.1916,33.2665,33.1833,33.2582,57900.0
2013-12-27 14:50:00,39.98,40.01,39.92,39.92,67900.0,33.2582,33.2831,33.2083,33.2083,67900.0
2013-12-27 15:00:00,39.93,39.95,39.9,39.92,57100.0,33.2166,33.2332,33.1916,33.2083,57100.0
2013-12-27 15:10:00,39.91,39.92,39.82,39.82,78400.0,33.1999,33.2083,33.1251,33.1251,78400.0
2013-12-27 15:20:00,39.83,39.89,39.82,39.89,78000.0,33.1334,33.1833,33.1251,33.1833,78000.0
2013-12-27 15:30:00,39.89,39.9,39.86,39.87,159400.0,33.1833,33.1916,33.1583,33.1667,159400.0
2013-12-27 15:40:00,39.87,39.92,39.87,39.9,272100.0,33.1667,33.2083,33.1667,33.1916,272100.0
2013-12-27 15:50:00,39.91,39.92,39.88,39.9,207600.0,33.1999,33.2083,33.175,33.1916,207600.0
2013-12-30 09:30:00,40.06,40.13,39.9,39.93,220900.0,33.3247,33.3829,33.1916,33.2166,220900.0
2013-12-30 09:40:00,39.94,39.95,39.84,39.85,137500.0,33.2249,33.2332,33.1417,33.15,137500.0
2013-12-30 09:50:00,39.85,39.89,39.82,39.88,104500.0,33.15,33.1833,33.1251,33.175,104500.0
2013-12-30 10:00:00,39.87,39.92,39.8,39.81,113900.0,33.1667,33.2083,33.1084,33.1168,113900.0
2013-12-30 10:10:00,39.8,39.89,39.8,39.83,63100.0,33.1084,33.1833,33.1084,33.1334,63100.0
2013-12-30 10:20:00,39.83,39.88,39.82,39.88,35500.0,33.1334,33.175,33.1251,33.175,35500.0
2013-12-30 10:30:00,39.87,39.9,39.86,39.9,35100.0,33.1667,33.1916,33.1583,33.1916,35100.0
2013-12-30 10:40:00,39.89,39.9,39.87,39.9,60600.0,33.1833,33.1916,33.1667,33.1916,60600.0
2013-12-30 10:50:00,39.89,39.96,39.89,39.91,239800.0,33.1833,33.2415,33.1833,33.1999,239800.0
2013-12-30 11:00:00,39.92,39.95,39.86,39.87,148500.0,33.2083,33.2332,33.1583,33.1667,148500.0
2013-12-30 11:10:00,39.88,39.92,39.85,39.87,126100.0,33.175,33.2083,33.15,33.1667,126100.0
2013-12-30 11:20:00,39.88,39.92,39.84,39.84,140900.0,33.175,33.2083,33.1417,33.1417,140900.0
2013-12-30 11:30:00,39.84,39.86,39.79,39.82,62500.0,33.1417,33.1583,33.1001,33.1251,62500.0
2013-12-30 11:40:00,39.82,39.85,39.8,39.84,44100.0,33.1251,33.15,33.1084,33.1417,44100.0
2013-12-30 11:50:00,39.84,39.91,39.84,39.91,93900.0,33.1417,33.1999,33.1417,33.1999,93900.0
2013-12-30 12:00:00,39.9,39.97,39.89,39.94,46300.0,33.1916,33.2498,33.1833,33.2249,46300.0
2013-12-30 12:10:00,39.94,39.97,39.92,39.93,29700.0,33.2249,33.2498,33.2083,33.2166,29700.0
2013-12-30 12:20:00,39.94,39.95,39.93,39.95,37100.0,33.2249,33.2332,33.2166,33.2332,37100.0
2013-12-30 12:30:00,39.95,39.96,39.93,39.95,41600.0,33.2332,33.2415,33.2166,33.2332,41600.0
2013-12-30 12:40:00,39.94,40.0,39.94,39.99,40800.0,33.2249,33.2748,33.2249,33.2665,40800.0
2013-12-30 12:50:00,40.0,40.08,39.99,40.08,37900.0,33.2748,33.3414,33.2665,33.3414,37900.0
2013-12-30 13:00:00,40.08,40.13,40.04,40.13,66800.0,33.3414,33.3829,33.3081,33.3829,66800.0
2013-12-30 13:10:00,40.14,40.18,40.12,40.14,59100.0,33.3913,33.4245,33.3746,33.3913,59100.0
2013-12-30 13:20:00,40.13,40.14,40.07,40.14,38900.0,33.3829,33.3913,33.333,33.3913,38900.0
2013-12-30 13:30:00,40.14,40.15,40.08,40.09,28100.0,33.3913,33.3996,33.3414,33.3497,28100.0
2013-12-30 13:40:00,40.09,40.14,40.07,40.11,34400.0,33.3497,33.3913,33.333,33.3663,34400.0
2013-12-30 13:50:00,40.11,40.15,40.11,40.13,24000.0,33.3663,33.3996,33.3663,33.3829,24000.0
2013-12-30 14:00:00,40.13,40.15,40.05,40.06,81400.0,33.3829,33.3996,33.3164,33.3247,81400.0
2013-12-30 14:10:00,40.07,40.09,40.05,40.07,19300.0,33.333,33.3497,33.3164,33.333,19300.0
2013-12-30 14:20:00,40.06,40.08,40.05,40.05,28600.0,33.3247,33.3414,33.3164,33.3164,28600.0
2013-12-30 14:30:00,40.05,40.13,40.05,40.13,37600.0,33.3164,33.3829,33.3164,33.3829,37600.0
2013-12-30 14:40:00,40.14,40.14,40.07,40.08,39400.0,33.3913,33.3913,33.333,33.3414,39400.0
2013-12-30 14:50:00,40.08,40.1,40.07,40.09,44800.0,33.3414,33.358,33.333,33.3497,44800.0
2013-12-30 15:00:00,40.1,40.14,40.09,40.09,39600.0,33.358,33.3913,33.3497,33.3497,39600.0
2013-12-30 15:10:00,40.1,40.1,40.03,40.04,65100.0,33.358,33.358,33.2998,33.3081,65100.0
2013-12-30 15:20:00,40.05,40.09,40.04,40.09,56000.0,33.3164,33.3497,33.3081,33.3497,56000.0
2013-12-30 15:30:00,40.09,40.09,40.08,40.08,35600.0,33.3497,33.3497,33.3414,33.3414,35600.0
2013-12-30 15:40:00,40.08,40.11,40.07,40.09,198000.0,33.3414,33.3663,33.333,33.3497,198000.0
2013-12-30 15:50:00,40.1,40.15,40.09,40.15,198100.0,33.358,33.3996,33.3497,33.3996,198100.0
2013-12-31 09:30:00,40.17,40.39,40.17,40.35,81200.0,33.4162,33.5992,33.4162,33.566,81200.0
2013-12-31 09:40:00,40.35,40.39,40.35,40.35,77400.0,33.566,33.5992,33.566,33.566,77400.0
2013-12-31 09:50:00,40.36,40.47,40.35,40.44,88400.0,33.5743,33.6658,33.566,33.6408,88400.0
2013-12-31 10:00:00,40.43,40.44,40.35,40.36,48700.0,33.6325,33.6408,33.566,33.5743,48700.0
2013-12-31 10:10:00,40.36,40.39,40.29,40.29,77300.0,33.5743,33.5992,33.516,33.516,77300.0
2013-12-31 10:20:00,40.29,40.32,40.27,40.28,53200.0,33.516,33.541,33.4994,33.5077,53200.0
2013-12-31 10:30:00,40.28,40.29,40.26,40.27,42700.0,33.5077,33.516,33.4911,33.4994,42700.0
2013-12-31 10:40:00,40.27,40.32,40.27,40.28,28300.0,33.4994,33.541,33.4994,33.5077,28300.0
2013-12-31 10:50:00,40.28,40.29,40.22,40.22,39000.0,33.5077,33.516,33.4578,33.4578,39000.0
2013-12-31 11:00:00,40.23,40.3,40.23,40.3,71100.0,33.4661,33.5244,33.4661,33.5244,71100.0
2013-12-31 11:10:00,40.3,40.33,40.26,40.3,55700.0,33.5244,33.5493,33.4911,33.5244,55700.0
2013-12-31 11:20:00,40.3,40.31,40.25,40.3,31300.0,33.5244,33.5327,33.4828,33.5244,31300.0
2013-12-31 11:30:00,40.31,40.31,40.28,40.29,27800.0,33.5327,33.5327,33.5077,33.516,27800.0
2013-12-31 11:40:00,40.29,40.29,40.28,40.28,13700.0,33.516,33.516,33.5077,33.5077,13700.0
2013-12-31 11:50:00,40.29,40.31,40.29,40.3,34400.0,33.516,33.5327,33.516,33.5244,34400.0
2013-12-31 12:00:00,40.31,40.34,40.3,40.3,55100.0,33.5327,33.5576,33.5244,33.5244,55100.0
2013-12-31 12:10:00,40.31,40.31,40.27,40.27,29800.0,33.5327,33.5327,33.4994,33.4994,29800.0
2013-12-31 12:20:00,40.27,40.28,40.17,40.21,106400.0,33.4994,33.5077,33.4162,33.4495,106400.0
2013-12-31 12:30:00,40.22,40.24,40.2,40.22,53200.0,33.4578,33.4745,33.4412,33.4578,53200.0
2013-12-31 12:40:00,40.22,40.22,40.12,40.13,94600.0,33.4578,33.4578,33.3746,33.3829,94600.0
2013-12-31 12:50:00,40.13,40.22,40.12,40.21,56700.0,33.3829,33.4578,33.3746,33.4495,56700.0
2013-12-31 13:00:00,40.21,40.21,40.11,40.12,50400.0,33.4495,33.4495,33.3663,33.3746,50400.0
2013-12-31 13:10:00,40.12,40.17,40.12,40.15,42200.0,33.3746,33.4162,33.3746,33.3996,42200.0
2013-12-31 13:20:00,40.16,40.17,40.13,40.14,38300.0,33.4079,33.4162,33.3829,33.3913,38300.0
2013-12-31 13:30:00,40.13,40.18,40.13,40.16,36000.0,33.3829,33.4245,33.3829,33.4079,36000.0
2013-12-31 13:40:00,40.16,40.18,40.16,40.16,40600.0,33.4079,33.4245,33.4079,33.4079,40600.0
2013-12-31 13:50:00,40.15,40.16,40.09,40.11,87200.0,33.3996,33.4079,33.3497,33.3663,87200.0
2013-12-31 14:00:00,40.11,40.11,40.05,40.09,55700.0,33.3663,33.3663,33.3164,33.3497,55700.0
2013-12-31 14:10:00,40.08,40.1,40.05,40.08,52500.0,33.3414,33.358,33.3164,33.3414,52500.0
2013-12-31 14:20:00,40.08,40.09,40.04,40.05,48100.0,33.3414,33.3497,33.3081,33.3164,48100.0
2013-12-31 14:30:00,40.06,40.06,40.01,40.02,64300.0,33.3247,33.3247,33.2831,33.2914,64300.0
2013-12-31 14:40:00,40.02,40.06,39.98,39.99,70100.0,33.2914,33.3247,33.2582,33.2665,70100.0
2013-12-31 14:50:00,40.0,40.0,39.95,39.97,68900.0,33.2748,33.2748,33.2332,33.2498,68900.0
2013-12-31 15:00:00,39.97,40.03,39.97,40.02,48100.0,33.2498,33.2998,33.2498,33.2914,48100.0
2013-12-31 15:10:00,40.02,40.04,40.0,40.02,64900.0,33.2914,33.3081,33.2748,33.2914,64900.0
2013-12-31 15:20:00,40.02,40.08,40.02,40.04,41500.0,33.2914,33.3414,33.2914,33.3081,41500.0
2013-12-31 15:30:00,40.05,40.12,40.05,40.09,47700.0,33.3164,33.3746,33.3164,33.3497,47700.0
2013-12-31 15:40:00,40.09,40.21,40.07,40.17,95600.0,33.3497,33.4495,33.333,33.4162,95600.0
2013-12-31 15:50:00,40.17,40.2,40.11,40.17,209400.0,33.4162,33.4412,33.3663,33.4162,209400.0
2014-01-02 09:30:00,39.6,39.9,39.6,39.87,210400.0,32.9421,33.1916,32.9421,33.1667,210400.0
2014-01-02 09:40:00,39.88,39.97,39.83,39.93,88800.0,33.175,33.2498,33.1334,33.2166,88800.0
2014-01-02 09:50:00,39.91,39.95,39.81,39.92,68400.0,33.1999,33.2332,33.1168,33.2083,68400.0
2014-01-02 10:00:00,39.91,39.94,39.85,39.87,63000.0,33.1999,33.2249,33.15,33.1667,63000.0
2014-01-02 10:10:00,39.86,39.94,39.86,39.92,27100.0,33.1583,33.2249,33.1583,33.2083,27100.0
2014-01-02 10:20:00,39.94,39.99,39.85,39.9,71000.0,33.2249,33.2665,33.15,33.1916,71000.0
2014-01-02 10:30:00,39.91,39.92,39.85,39.87,46600.0,33.1999,33.2083,33.15,33.1667,46600.0
2014-01-02 10:40:00,39.87,39.98,39.87,39.92,31900.0,33.1667,33.2582,33.1667,33.2083,31900.0
2014-01-02 10:50:00,39.92,39.93,39.86,39.88,57000.0,33.2083,33.2166,33.1583,33.175,57000.0
2014-01-02 11:00:00,39.88,39.89,39.8,39.85,96400.0,33.175,33.1833,33.1084,33.15,96400.0
2014-01-02 11:10:00,39.85,39.89,39.78,39.85,117400.0,33.15,33.1833,33.0918,33.15,117400.0
2014-01-02 11:20:00,39.85,39.88,39.73,39.74,55000.0,33.15,33.175,33.0502,33.0585,55000.0
2014-01-02 11:30:00,39.75,39.85,39.75,39.84,71500.0,33.0668,33.15,33.0668,33.1417,71500.0
2014-01-02 11:40:00,39.83,39.9,39.83,39.88,42200.0,33.1334,33.1916,33.1334,33.175,42200.0
2014-01-02 11:50:00,39.87,39.88,39.79,39.82,79300.0,33.1667,33.175,33.1001,33.1251,79300.0
2014-01-02 12:00:00,39.83,39.92,39.83,39.92,52600.0,33.1334,33.2083,33.1334,33.2083,52600.0
2014-01-02 12:10:00,39.91,39.94,39.82,39.83,25900.0,33.1999,33.2249,33.1251,33.1334,25900.0
2014-01-02 12:20:00,39.82,39.87,39.79,39.8,62900.0,33.1251,33.1667,33.1001,33.1084,62900.0
2014-01-02 12:30:00,39.8,39.92,39.79,39.92,48500.0,33.1084,33.2083,33.1001,33.2083,48500.0
2014-01-02 12:40:00,39.92,39.92,39.84,39.87,25200.0,33.2083,33.2083,33.1417,33.1667,25200.0
2014-01-02 12:50:00,39.87,39.96,39.84,39.95,35000.0,33.1667,33.2415,33.1417,33.2332,35000.0
2014-01-02 13:00:00,39.95,39.96,39.9,39.91,31400.0,33.2332,33.2415,33.1916,33.1999,31400.0
2014-01-02 13:10:00,39.91,39.93,39.88,39.88,32500.0,33.1999,33.2166,33.175,33.175,32500.0
2014-01-02 13:20:00,39.89,39.89,39.85,39.88,28600.0,33.1833,33.1833,33.15,33.175,28600.0
2014-01-02 13:30:00,39.87,39.92,39.83,39.88,73600.0,33.1667,33.2083,33.1334,33.175,73600.0
2014-01-02 13:40:00,39.87,39.91,39.81,39.84,70500.0,33.1667,33.1999,33.1168,33.1417,70500.0
2014-01-02 13:50:00,39.84,39.95,39.84,39.95,58900.0,33.1417,33.2332,33.1417,33.2332,58900.0
2014-01-02 14:00:00,39.96,39.99,39.92,39.95,85400.0,33.2415,33.2665,33.2083,33.2332,85400.0
2014-01-02 14:10:00,39.96,40.0,39.87,39.9,39100.0,33.2415,33.2748,33.1667,33.1916,39100.0
2014-01-02 14:20:00,39.9,39.95,39.86,39.88,51800.0,33.1916,33.2332,33.1583,33.175,51800.0
2014-01-02 14:30:00,39.88,39.88,39.86,39.87,26800.0,33.175,33.175,33.1583,33.1667,26800.0
2014-01-02 14:40:00,39.88,39.96,39.87,39.96,35600.0,33.175,33.2415,33.1667,33.2415,35600.0
2014-01-02 14:50:00,39.96,39.96,39.88,39.89,59500.0,33.2415,33.2415,33.175,33.1833,59500.0
2014-01-02 15:00:00,39.88,39.91,39.85,39.88,50100.0,33.175,33.1999,33.15,33.175,50100.0
2014-01-02 15:10:00,39.89,39.96,39.89,39.94,41100.0,33.1833,33.2415,33.1833,33.2249,41100.0
2014-01-02 15:20:00,39.94,39.96,39.87,39.88,60800.0,33.2249,33.2415,33.1667,33.175,60800.0
2014-01-02 15:30:00,39.88,39.89,39.84,39.84,52400.0,33.175,33.1833,33.1417,33.1417,52400.0
2014-01-02 15:40:00,39.84,39.89,39.81,39.85,190900.0,33.1417,33.1833,33.1168,33.15,190900.0
2014-01-02 15:50:00,39.86,39.88,39.81,39.82,300400.0,33.1583,33.175,33.1168,33.1251,300400.0
2014-01-03 09:30:00,39.95,39.98,39.87,39.94,92300.0,33.2332,33.2582,33.1667,33.2249,92300.0
2014-01-03 09:40:00,39.94,39.97,39.83,39.88,82600.0,33.2249,33.2498,33.1334,33.175,82600.0
2014-01-03 09:50:00,39.88,39.93,39.81,39.82,64700.0,33.175,33.2166,33.1168,33.1251,64700.0
2014-01-03 10:00:00,39.82,39.85,39.8,39.82,61700.0,33.1251,33.15,33.1084,33.1251,61700.0
2014-01-03 10:10:00,39.82,39.85,39.8,39.81,133500.0,33.1251,33.15,33.1084,33.1168,133500.0
2014-01-03 10:20:00,39.82,39.91,39.82,39.9,134600.0,33.1251,33.1999,33.1251,33.1916,134600.0
2014-01-03 10:30:00,39.9,39.96,39.88,39.91,67500.0,33.1916,33.2415,33.175,33.1999,67500.0
2014-01-03 10:40:00,39.91,39.96,39.9,39.9,68700.0,33.1999,33.2415,33.1916,33.1916,68700.0
2014-01-03 10:50:00,39.9,39.95,39.9,39.95,46600.0,33.1916,33.2332,33.1916,33.2332,46600.0
2014-01-03 11:00:00,39.95,40.02,39.94,39.97,114100.0,33.2332,33.2914,33.2249,33.2498,114100.0
2014-01-03 11:10:00,39.98,40.01,39.92,39.92,93400.0,33.2582,33.2831,33.2083,33.2083,93400.0
2014-01-03 11:20:00,39.93,39.93,39.79,39.79,130000.0,33.2166,33.2166,33.1001,33.1001,130000.0
2014-01-03 11:30:00,39.8,39.84,39.75,39.83,63000.0,33.1084,33.1417,33.0668,33.1334,63000.0
2014-01-03 11:40:00,39.83,39.83,39.8,39.81,34800.0,33.1334,33.1334,33.1084,33.1168,34800.0
2014-01-03 11:50:00,39.81,39.82,39.75,39.75,27000.0,33.1168,33.1251,33.0668,33.0668,27000.0
2014-01-03 12:00:00,39.76,39.77,39.71,39.76,22700.0,33.0752,33.0835,33.0336,33.0752,22700.0
2014-01-03 12:10:00,39.76,39.76,39.71,39.74,37700.0,33.0752,33.0752,33.0336,33.0585,37700.0
2014-01-03 12:20:00,39.74,39.75,39.7,39.73,35800.0,33.0585,33.0668,33.0252,33.0502,35800.0
2014-01-03 12:30:00,39.73,39.76,39.7,39.76,31200.0,33.0502,33.0752,33.0252,33.0752,31200.0
2014-01-03 12:40:00,39.76,39.76,39.7,39.7,42700.0,33.0752,33.0752,33.0252,33.0252,42700.0
2014-01-03 12:50:00,39.71,39.71,39.65,39.65,43500.0,33.0336,33.0336,32.9837,32.9837,43500.0
2014-01-03 13:00:00,39.66,39.71,39.65,39.7,54100.0,32.992,33.0336,32.9837,33.0252,54100.0
2014-01-03 13:10:00,39.7,39.74,39.68,39.73,33100.0,33.0252,33.0585,33.0086,33.0502,33100.0
2014-01-03 13:20:00,39.73,39.73,39.71,39.72,18700.0,33.0502,33.0502,33.0336,33.0419,18700.0
2014-01-03 13:30:00,39.72,39.73,39.69,39.73,24700.0,33.0419,33.0502,33.0169,33.0502,24700.0
2014-01-03 13:40:00,39.74,39.77,39.7,39.76,35900.0,33.0585,33.0835,33.0252,33.0752,35900.0
2014-01-03 13:50:00,39.76,39.79,39.74,39.75,37700.0,33.0752,33.1001,33.0585,33.0668,37700.0
2014-01-03 14:00:00,39.75,39.81,39.74,39.81,168100.0,33.0668,33.1168,33.0585,33.1168,168100.0
2014-01-03 14:10:00,39.81,39.85,39.79,39.84,38800.0,33.1168,33.15,33.1001,33.1417,38800.0
2014-01-03 14:20:00,39.83,39.84,39.77,39.79,30500.0,33.1334,33.1417,33.0835,33.1001,30500.0
2014-01-03 14:30:00,39.79,39.85,39.79,39.84,33500.0,33.1001,33.15,33.1001,33.1417,33500.0
2014-01-03 14:40:00,39.84,39.91,39.84,39.91,32200.0,33.1417,33.1999,33.1417,33.1999,32200.0
2014-01-03 14:50:00,39.91,39.91,39.87,39.88,33200.0,33.1999,33.1999,33.1667,33.175,33200.0
2014-01-03 15:00:00,39.87,39.91,39.87,39.91,47500.0,33.1667,33.1999,33.1667,33.1999,47500.0
2014-01-03 15:10:00,39.91,39.95,39.9,39.92,56800.0,33.1999,33.2332,33.1916,33.2083,56800.0
2014-01-03 15:20:00,39.91,39.94,39.88,39.89,39000.0,33.1999,33.2249,33.175,33.1833,39000.0
2014-01-03 15:30:00,39.89,39.92,39.89,39.9,59300.0,33.1833,33.2083,33.1833,33.1916,59300.0
2014-01-03 15:40:00,39.9,39.9,39.84,39.85,101900.0,33.1916,33.1916,33.1417,33.15,101900.0
2014-01-03 15:50:00,39.85,39.86,39.79,39.84,257600.0,33.15,33.1583,33.1001,33.1417,257600.0
2014-01-06 09:30:00,39.82,39.85,39.66,39.68,180900.0,33.1251,33.15,32.992,33.0086,180900.0
2014-01-06 09:40:00,39.67,39.69,39.57,39.61,214900.0,33.0003,33.0169,32.9171,32.9504,214900.0
2014-01-06 09:50:00,39.61,39.62,39.52,39.6,136500.0,32.9504,32.9587,32.8755,32.9421,136500.0
2014-01-06 10:00:00,39.61,39.63,39.54,39.61,73400.0,32.9504,32.967,32.8921,32.9504,73400.0
2014-01-06 10:10:00,39.61,39.64,39.59,39.63,63900.0,32.9504,32.9753,32.9337,32.967,63900.0
2014-01-06 10:20:00,39.63,39.64,39.59,39.62,53900.0,32.967,32.9753,32.9337,32.9587,53900.0
2014-01-06 10:30:00,39.63,39.65,39.59,39.61,43600.0,32.967,32.9837,32.9337,32.9504,43600.0
2014-01-06 10:40:00,39.61,39.62,39.55,39.58,62000.0,32.9504,32.9587,32.9005,32.9254,62000.0
2014-01-06 10:50:00,39.59,39.62,39.53,39.55,126800.0,32.9337,32.9587,32.8838,32.9005,126800.0
2014-01-06 11:00:00,39.55,39.62,39.54,39.61,60700.0,32.9005,32.9587,32.8921,32.9504,60700.0
2014-01-06 11:10:00,39.6,39.65,39.56,39.59,117000.0,32.9421,32.9837,32.9088,32.9337,117000.0
2014-01-06 11:20:00,39.59,39.6,39.55,39.55,60800.0,32.9337,32.9421,32.9005,32.9005,60800.0
2014-01-06 11:30:00,39.55,39.55,39.45,39.47,111800.0,32.9005,32.9005,32.8173,32.8339,111800.0
2014-01-06 11:40:00,39.48,39.49,39.35,39.35,115400.0,32.8422,32.8506,32.7341,32.7341,115400.0
2014-01-06 11:50:00,39.36,39.42,39.31,39.38,143800.0,32.7424,32.7923,32.7008,32.759,143800.0
2014-01-06 12:00:00,39.38,39.4,39.31,39.34,42400.0,32.759,32.7757,32.7008,32.7258,42400.0
2014-01-06 12:10:00,39.33,39.4,39.32,39.36,41100.0,32.7175,32.7757,32.7091,32.7424,41100.0
2014-01-06 12:20:00,39.37,39.38,39.3,39.32,54400.0,32.7507,32.759,32.6925,32.7091,54400.0
2014-01-06 12:30:00,39.32,39.33,39.23,39.24,54600.0,32.7091,32.7175,32.6343,32.6426,54600.0
2014-01-06 12:40:00,39.24,39.26,39.21,39.26,71300.0,32.6426,32.6592,32.6176,32.6592,71300.0
2014-01-06 12:50:00,39.25,39.25,39.18,39.19,119100.0,32.6509,32.6509,32.5927,32.601,119100.0
2014-01-06 13:00:00,39.19,39.26,39.18,39.22,67100.0,32.601,32.6592,32.5927,32.6259,67100.0
2014-01-06 13:10:00,39.21,39.25,39.2,39.25,23300.0,32.6176,32.6509,32.6093,32.6509,23300.0
2014-01-06 13:20:00,39.24,39.26,39.21,39.22,38600.0,32.6426,32.6592,32.6176,32.6259,38600.0
2014-01-06 13:30:00,39.22,39.24,39.21,39.24,39600.0,32.6259,32.6426,32.6176,32.6426,39600.0
2014-01-06 13:40:00,39.24,39.24,39.2,39.23,59600.0,32.6426,32.6426,32.6093,32.6343,59600.0
2014-01-06 13:50:00,39.22,39.28,39.2,39.27,67900.0,32.6259,32.6759,32.6093,32.6675,67900.0
2014-01-06 14:00:00,39.27,39.27,39.18,39.19,43100.0,32.6675,32.6675,32.5927,32.601,43100.0
2014-01-06 14:10:00,39.19,39.27,39.18,39.24,27700.0,32.601,32.6675,32.5927,32.6426,27700.0
2014-01-06 14:20:00,39.25,39.29,39.23,39.24,35200.0,32.6509,32.6842,32.6343,32.6426,35200.0
2014-01-06 14:30:00,39.25,39.27,39.24,39.25,38500.0,32.6509,32.6675,32.6426,32.6509,38500.0
2014-01-06 14:40:00,39.26,39.3,39.26,39.29,73800.0,32.6592,32.6925,32.6592,32.6842,73800.0
2014-01-06 14:50:00,39.29,39.33,39.25,39.32,48600.0,32.6842,32.7175,32.6509,32.7091,48600.0
2014-01-06 15:00:00,39.31,39.32,39.26,39.3,44100.0,32.7008,32.7091,32.6592,32.6925,44100.0
2014-01-06 15:10:00,39.3,39.31,39.26,39.3,58400.0,32.6925,32.7008,32.6592,32.6925,58400.0
2014-01-06 15:20:00,39.3,39.31,39.27,39.3,62200.0,32.6925,32.7008,32.6675,32.6925,62200.0
2014-01-06 15:30:00,39.3,39.33,39.28,39.32,76800.0,32.6925,32.7175,32.6759,32.7091,76800.0
2014-01-06 15:40:00,39.32,39.34,39.29,39.31,108500.0,32.7091,32.7258,32.6842,32.7008,108500.0
2014-01-06 15:50:00,39.32,39.33,39.23,39.23,227500.0,32.7091,32.7175,32.6343,32.6343,227500.0
2014-01-07 09:30:00,39.77,39.79,39.63,39.63,182500.0,33.0835,33.1001,32.967,32.967,182500.0
2014-01-07 09:40:00,39.64,39.7,39.6,39.63,100100.0,32.9753,33.0252,32.9421,32.967,100100.0
2014-01-07 09:50:00,39.63,39.7,39.63,39.65,47700.0,32.967,33.0252,32.967,32.9837,47700.0
2014-01-07 10:00:00,39.66,39.66,39.62,39.65,131200.0,32.992,32.992,32.9587,32.9837,131200.0
2014-01-07 10:10:00,39.66,39.68,39.62,39.68,66700.0,32.992,33.0086,32.9587,33.0086,66700.0
2014-01-07 10:20:00,39.68,39.8,39.68,39.8,126400.0,33.0086,33.1084,33.0086,33.1084,126400.0
2014-01-07 10:30:00,39.81,39.85,39.78,39.81,67800.0,33.1168,33.15,33.0918,33.1168,67800.0
2014-01-07 10:40:00,39.8,39.87,39.8,39.8,91600.0,33.1084,33.1667,33.1084,33.1084,91600.0
2014-01-07 10:50:00,39.8,39.81,39.73,39.78,117100.0,33.1084,33.1168,33.0502,33.0918,117100.0
2014-01-07 11:00:00,39.78,39.83,39.78,39.81,50200.0,33.0918,33.1334,33.0918,33.1168,50200.0
2014-01-07 11:10:00,39.8,39.82,39.78,39.79,63200.0,33.1084,33.1251,33.0918,33.1001,63200.0
2014-01-07 11:20:00,39.78,39.82,39.78,39.8,36500.0,33.0918,33.1251,33.0918,33.1084,36500.0
2014-01-07 11:30:00,39.79,39.82,39.75,39.8,121700.0,33.1001,33.1251,33.0668,33.1084,121700.0
2014-01-07 11:40:00,39.79,39.8,39.75,39.77,64100.0,33.1001,33.1084,33.0668,33.0835,64100.0
2014-01-07 11:50:00,39.77,39.78,39.69,39.69,34600.0,33.0835,33.0918,33.0169,33.0169,34600.0
2014-01-07 12:00:00,39.7,39.73,39.68,39.72,37000.0,33.0252,33.0502,33.0086,33.0419,37000.0
2014-01-07 12:10:00,39.72,39.74,39.7,39.72,28200.0,33.0419,33.0585,33.0252,33.0419,28200.0
2014-01-07 12:20:00,39.72,39.75,39.67,39.68,27400.0,33.0419,33.0668,33.0003,33.0086,27400.0
2014-01-07 12:30:00,39.68,39.75,39.67,39.75,28200.0,33.0086,33.0668,33.0003,33.0668,28200.0
2014-01-07 12:40:00,39.75,39.75,39.68,39.69,23500.0,33.0668,33.0668,33.0086,33.0169,23500.0
2014-01-07 12:50:00,39.69,39.73,39.68,39.73,20500.0,33.0169,33.0502,33.0086,33.0502,20500.0
2014-01-07 13:00:00,39.73,39.73,39.7,39.7,22800.0,33.0502,33.0502,33.0252,33.0252,22800.0
2014-01-07 13:10:00,39.7,39.74,39.7,39.74,22900.0,33.0252,33.0585,33.0252,33.0585,22900.0
2014-01-07 13:20:00,39.74,39.74,39.54,39.54,110300.0,33.0585,33.0585,32.8921,32.8921,110300.0
2014-01-07 13:30:00,39.54,39.54,39.45,39.45,114800.0,32.8921,32.8921,32.8173,32.8173,114800.0
2014-01-07 13:40:00,39.45,39.46,39.38,39.38,52000.0,32.8173,32.8256,32.759,32.759,52000.0
2014-01-07 13:50:00,39.38,39.39,39.31,39.33,74600.0,32.759,32.7674,32.7008,32.7175,74600.0
2014-01-07 14:00:00,39.32,39.32,39.23,39.26,85800.0,32.7091,32.7091,32.6343,32.6592,85800.0
2014-01-07 14:10:00,39.26,39.35,39.26,39.33,66900.0,32.6592,32.7341,32.6592,32.7175,66900.0
2014-01-07 14:20:00,39.34,39.44,39.33,39.43,87700.0,32.7258,32.809,32.7175,32.8006,87700.0
2014-01-07 14:30:00,39.44,39.49,39.37,39.39,82300.0,32.809,32.8506,32.7507,32.7674,82300.0
2014-01-07 14:40:00,39.4,39.42,39.39,39.39,37000.0,32.7757,32.7923,32.7674,32.7674,37000.0
2014-01-07 14:50:00,39.39,39.41,39.34,39.4,46900.0,32.7674,32.784,32.7258,32.7757,46900.0
2014-01-07 15:00:00,39.4,39.49,39.39,39.49,46800.0,32.7757,32.8506,32.7674,32.8506,46800.0
2014-01-07 15:10:00,39.49,39.58,39.47,39.57,71700.0,32.8506,32.9254,32.8339,32.9171,71700.0
2014-01-07 15:20:00,39.57,39.66,39.52,39.52,267600.0,32.9171,32.992,32.8755,32.8755,267600.0
2014-01-07 15:30:00,39.52,39.57,39.47,39.48,139200.0,32.8755,32.9171,32.8339,32.8422,139200.0
2014-01-07 15:40:00,39.48,39.53,39.46,39.5,177700.0,32.8422,32.8838,32.8256,32.8589,177700.0
2014-01-07 15:50:00,39.5,39.52,39.45,39.48,242000.0,32.8589,32.8755,32.8173,32.8422,242000.0
2014-01-08 09:30:00,39.76,39.77,39.55,39.56,166400.0,33.0752,33.0835,32.9005,32.9088,166400.0
2014-01-08 09:40:00,39.56,39.57,39.47,39.5,106900.0,32.9088,32.9171,32.8339,32.8589,106900.0
2014-01-08 09:50:00,39.49,39.52,39.41,39.44,121000.0,32.8506,32.8755,32.784,32.809,121000.0
2014-01-08 10:00:00,39.43,39.47,39.34,39.36,164600.0,32.8006,32.8339,32.7258,32.7424,164600.0
2014-01-08 10:10:00,39.35,39.36,39.31,39.34,137200.0,32.7341,32.7424,32.7008,32.7258,137200.0
2014-01-08 10:20:00,39.35,39.42,39.26,39.27,134500.0,32.7341,32.7923,32.6592,32.6675,134500.0
2014-01-08 10:30:00,39.27,39.32,39.24,39.25,140000.0,32.6675,32.7091,32.6426,32.6509,140000.0
2014-01-08 10:40:00,39.25,39.27,39.14,39.19,102900.0,32.6509,32.6675,32.5594,32.601,102900.0
2014-01-08 10:50:00,39.19,39.31,39.19,39.31,86100.0,32.601,32.7008,32.601,32.7008,86100.0
2014-01-08 11:00:00,39.31,39.31,39.19,39.19,57400.0,32.7008,32.7008,32.601,32.601,57400.0
2014-01-08 11:10:00,39.19,39.23,39.18,39.2,46100.0,32.601,32.6343,32.5927,32.6093,46100.0
2014-01-08 11:20:00,39.21,39.23,39.18,39.22,67400.0,32.6176,32.6343,32.5927,32.6259,67400.0
2014-01-08 11:30:00,39.22,39.28,39.22,39.26,55700.0,32.6259,32.6759,32.6259,32.6592,55700.0
2014-01-08 11:40:00,39.25,39.29,39.2,39.21,35800.0,32.6509,32.6842,32.6093,32.6176,35800.0
2014-01-08 11:50:00,39.2,39.21,39.17,39.17,23700.0,32.6093,32.6176,32.5844,32.5844,23700.0
2014-01-08 12:00:00,39.17,39.21,39.15,39.18,68000.0,32.5844,32.6176,32.5677,32.5927,68000.0
2014-01-08 12:10:00,39.18,39.26,39.18,39.25,38500.0,32.5927,32.6592,32.5927,32.6509,38500.0
2014-01-08 12:20:00,39.26,39.26,39.19,39.19,84500.0,32.6592,32.6592,32.601,32.601,84500.0
2014-01-08 12:30:00,39.2,39.2,39.18,39.18,37600.0,32.6093,32.6093,32.5927,32.5927,37600.0
2014-01-08 12:40:00,39.18,39.19,39.15,39.15,32000.0,32.5927,32.601,32.5677,32.5677,32000.0
2014-01-08 12:50:00,39.15,39.2,39.15,39.2,82900.0,32.5677,32.6093,32.5677,32.6093,82900.0
2014-01-08 13:00:00,39.21,39.21,39.18,39.2,37500.0,32.6176,32.6176,32.5927,32.6093,37500.0
2014-01-08 13:10:00,39.19,39.2,39.11,39.15,60100.0,32.601,32.6093,32.5344,32.5677,60100.0
2014-01-08 13:20:00,39.14,39.15,39.11,39.13,48900.0,32.5594,32.5677,32.5344,32.5511,48900.0
2014-01-08 13:30:00,39.13,39.14,39.12,39.13,73400.0,32.5511,32.5594,32.5428,32.5511,73400.0
2014-01-08 13:40:00,39.13,39.26,39.13,39.26,54300.0,32.5511,32.6592,32.5511,32.6592,54300.0
2014-01-08 13:50:00,39.26,39.31,39.25,39.3,42700.0,32.6592,32.7008,32.6509,32.6925,42700.0
2014-01-08 14:00:00,39.29,39.33,39.23,39.25,96100.0,32.6842,32.7175,32.6343,32.6509,96100.0
2014-01-08 14:10:00,39.25,39.33,39.25,39.31,57900.0,32.6509,32.7175,32.6509,32.7008,57900.0
2014-01-08 14:20:00,39.31,39.34,39.26,39.27,54200.0,32.7008,32.7258,32.6592,32.6675,54200.0
2014-01-08 14:30:00,39.27,39.28,39.22,39.22,75600.0,32.6675,32.6759,32.6259,32.6259,75600.0
2014-01-08 14:40:00,39.23,39.25,39.22,39.23,64900.0,32.6343,32.6509,32.6259,32.6343,64900.0
2014-01-08 14:50:00,39.23,39.25,39.23,39.25,70500.0,32.6343,32.6509,32.6343,32.6509,70500.0
2014-01-08 15:00:00,39.26,39.29,39.24,39.28,79300.0,32.6592,32.6842,32.6426,32.6759,79300.0
2014-01-08 15:10:00,39.28,39.34,39.26,39.26,100600.0,32.6759,32.7258,32.6592,32.6592,100600.0
2014-01-08 15:20:00,39.26,39.27,39.21,39.25,127900.0,32.6592,32.6675,32.6176,32.6509,127900.0
2014-01-08 15:30:00,39.25,39.37,39.25,39.37,91100.0,32.6509,32.7507,32.6509,32.7507,91100.0
2014-01-08 15:40:00,39.37,39.39,39.33,39.39,109200.0,32.7507,32.7674,32.7175,32.7674,109200.0
2014-01-08 15:50:00,39.39,39.42,39.34,39.42,307300.0,32.7674,32.7923,32.7258,32.7923,307300.0
2014-01-09 09:30:00,39.53,39.69,39.52,39.63,87700.0,32.8838,33.0169,32.8755,32.967,87700.0
2014-01-09 09:40:00,39.61,39.64,39.5,39.63,54600.0,32.9504,32.9753,32.8589,32.967,54600.0
2014-01-09 09:50:00,39.62,39.66,39.6,39.63,60500.0,32.9587,32.992,32.9421,32.967,60500.0
2014-01-09 10:00:00,39.63,39.71,39.61,39.66,122600.0,32.967,33.0336,32.9504,32.992,122600.0
2014-01-09 10:10:00,39.65,39.74,39.64,39.71,89200.0,32.9837,33.0585,32.9753,33.0336,89200.0
2014-01-09 10:20:00,39.71,39.71,39.59,39.59,63000.0,33.0336,33.0336,32.9337,32.9337,63000.0
2014-01-09 10:30:00,39.59,39.62,39.57,39.57,67100.0,32.9337,32.9587,32.9171,32.9171,67100.0
2014-01-09 10:40:00,39.57,39.61,39.5,39.52,65900.0,32.9171,32.9504,32.8589,32.8755,65900.0
2014-01-09 10:50:00,39.51,39.51,39.41,39.45,86900.0,32.8672,32.8672,32.784,32.8173,86900.0
2014-01-09 11:00:00,39.44,39.46,39.36,39.45,96900.0,32.809,32.8256,32.7424,32.8173,96900.0
2014-01-09 11:10:00,39.45,39.48,39.41,39.48,117700.0,32.8173,32.8422,32.784,32.8422,117700.0
2014-01-09 11:20:00,39.47,39.47,39.42,39.46,86500.0,32.8339,32.8339,32.7923,32.8256,86500.0
2014-01-09 11:30:00,39.46,39.46,39.43,39.46,50800.0,32.8256,32.8256,32.8006,32.8256,50800.0
2014-01-09 11:40:00,39.45,39.49,39.45,39.49,21000.0,32.8173,32.8506,32.8173,32.8506,21000.0
2014-01-09 11:50:00,39.49,39.49,39.44,39.48,27000.0,32.8506,32.8506,32.809,32.8422,27000.0
2014-01-09 12:00:00,39.48,39.51,39.45,39.49,55100.0,32.8422,32.8672,32.8173,32.8506,55100.0
2014-01-09 12:10:00,39.48,39.61,39.48,39.61,102800.0,32.8422,32.9504,32.8422,32.9504,102800.0
2014-01-09 12:20:00,39.61,39.7,39.59,39.68,93000.0,32.9504,33.0252,32.9337,33.0086,93000.0
2014-01-09 12:30:00,39.68,39.76,39.67,39.75,85000.0,33.0086,33.0752,33.0003,33.0668,85000.0
2014-01-09 12:40:00,39.75,39.76,39.7,39.71,75400.0,33.0668,33.0752,33.0252,33.0336,75400.0
2014-01-09 12:50:00,39.72,39.76,39.71,39.73,84500.0,33.0419,33.0752,33.0336,33.0502,84500.0
2014-01-09 13:00:00,39.72,39.76,39.7,39.73,148600.0,33.0419,33.0752,33.0252,33.0502,148600.0
2014-01-09 13:10:00,39.72,39.75,39.7,39.72,31500.0,33.0419,33.0668,33.0252,33.0419,31500.0
2014-01-09 13:20:00,39.72,39.76,39.7,39.74,49800.0,33.0419,33.0752,33.0252,33.0585,49800.0
2014-01-09 13:30:00,39.75,39.78,39.65,39.67,47200.0,33.0668,33.0918,32.9837,33.0003,47200.0
2014-01-09 13:40:00,39.66,39.73,39.65,39.73,58000.0,32.992,33.0502,32.9837,33.0502,58000.0
2014-01-09 13:50:00,39.72,39.73,39.66,39.69,45900.0,33.0419,33.0502,32.992,33.0169,45900.0
2014-01-09 14:00:00,39.68,39.68,39.61,39.65,38300.0,33.0086,33.0086,32.9504,32.9837,38300.0
2014-01-09 14:10:00,39.65,39.68,39.65,39.68,44700.0,32.9837,33.0086,32.9837,33.0086,44700.0
2014-01-09 14:20:00,39.68,39.7,39.66,39.7,20500.0,33.0086,33.0252,32.992,33.0252,20500.0
2014-01-09 14:30:00,39.71,39.73,39.64,39.68,34000.0,33.0336,33.0502,32.9753,33.0086,34000.0
2014-01-09 14:40:00,39.68,39.74,39.68,39.73,26800.0,33.0086,33.0585,33.0086,33.0502,26800.0
2014-01-09 14:50:00,39.74,39.74,39.69,39.7,53500.0,33.0585,33.0585,33.0169,33.0252,53500.0
2014-01-09 15:00:00,39.7,39.79,39.7,39.76,89500.0,33.0252,33.1001,33.0252,33.0752,89500.0
2014-01-09 15:10:00,39.76,39.9,39.76,39.84,117900.0,33.0752,33.1916,33.0752,33.1417,117900.0
2014-01-09 15:20:00,39.84,39.91,39.82,39.86,132300.0,33.1417,33.1999,33.1251,33.1583,132300.0
2014-01-09 15:30:00,39.87,39.91,39.82,39.87,140500.0,33.1667,33.1999,33.1251,33.1667,140500.0
2014-01-09 15:40:00,39.87,39.95,39.84,39.93,261200.0,33.1667,33.2332,33.1417,33.2166,261200.0
2014-01-09 15:50:00,39.93,40.0,39.93,39.97,414600.0,33.2166,33.2748,33.2166,33.2498,414600.0
2014-01-10 09:30:00,40.3,40.34,40.18,40.32,217000.0,33.5244,33.5576,33.4245,33.541,217000.0
2014-01-10 09:40:00,40.31,40.35,40.24,40.32,100800.0,33.5327,33.566,33.4745,33.541,100800.0
2014-01-10 09:50:00,40.31,40.47,40.29,40.43,188300.0,33.5327,33.6658,33.516,33.6325,188300.0
2014-01-10 10:00:00,40.43,40.45,40.36,40.4,223000.0,33.6325,33.6491,33.5743,33.6076,223000.0
2014-01-10 10:10:00,40.4,40.4,40.29,40.34,147800.0,33.6076,33.6076,33.516,33.5576,147800.0
2014-01-10 10:20:00,40.34,40.4,40.25,40.29,314900.0,33.5576,33.6076,33.4828,33.516,314900.0
2014-01-10 10:30:00,40.29,40.4,40.25,40.38,208900.0,33.516,33.6076,33.4828,33.5909,208900.0
2014-01-10 10:40:00,40.37,40.45,40.35,40.45,118700.0,33.5826,33.6491,33.566,33.6491,118700.0
2014-01-10 10:50:00,40.45,40.58,40.44,40.56,100400.0,33.6491,33.7573,33.6408,33.7407,100400.0
2014-01-10 11:00:00,40.56,40.57,40.5,40.5,61500.0,33.7407,33.749,33.6907,33.6907,61500.0
2014-01-10 11:10:00,40.5,40.6,40.5,40.58,90100.0,33.6907,33.7739,33.6907,33.7573,90100.0
2014-01-10 11:20:00,40.57,40.62,40.55,40.61,119300.0,33.749,33.7906,33.7323,33.7822,119300.0
2014-01-10 11:30:00,40.6,40.66,40.59,40.64,144300.0,33.7739,33.8238,33.7656,33.8072,144300.0
2014-01-10 11:40:00,40.64,40.65,40.59,40.63,86300.0,33.8072,33.8155,33.7656,33.7989,86300.0
2014-01-10 11:50:00,40.63,40.67,40.6,40.65,128300.0,33.7989,33.8322,33.7739,33.8155,128300.0
2014-01-10 12:00:00,40.65,40.73,40.62,40.72,67100.0,33.8155,33.8821,33.7906,33.8738,67100.0
2014-01-10 12:10:00,40.72,40.78,40.71,40.75,82100.0,33.8738,33.9237,33.8654,33.8987,82100.0
2014-01-10 12:20:00,40.75,40.83,40.75,40.82,57600.0,33.8987,33.9653,33.8987,33.9569,57600.0
2014-01-10 12:30:00,40.82,40.84,40.76,40.79,124200.0,33.9569,33.9736,33.907,33.932,124200.0
2014-01-10 12:40:00,40.79,40.89,40.79,40.88,75900.0,33.932,34.0152,33.932,34.0069,75900.0
2014-01-10 12:50:00,40.87,40.87,40.77,40.8,60900.0,33.9985,33.9985,33.9153,33.9403,60900.0
2014-01-10 13:00:00,40.8,40.83,40.78,40.8,123300.0,33.9403,33.9653,33.9237,33.9403,123300.0
2014-01-10 13:10:00,40.81,40.86,40.79,40.86,111800.0,33.9486,33.9902,33.932,33.9902,111800.0
2014-01-10 13:20:00,40.85,40.9,40.84,40.89,95500.0,33.9819,34.0235,33.9736,34.0152,95500.0
2014-01-10 13:30:00,40.9,40.91,40.79,40.8,153800.0,34.0235,34.0318,33.932,33.9403,153800.0
2014-01-10 13:40:00,40.8,40.84,40.8,40.82,52400.0,33.9403,33.9736,33.9403,33.9569,52400.0
2014-01-10 13:50:00,40.82,40.89,40.82,40.86,183200.0,33.9569,34.0152,33.9569,33.9902,183200.0
2014-01-10 14:00:00,40.86,40.98,40.84,40.97,144700.0,33.9902,34.09,33.9736,34.0817,144700.0
2014-01-10 14:10:00,40.97,41.03,40.97,41.02,137500.0,34.0817,34.1316,34.0817,34.1233,137500.0
2014-01-10 14:20:00,41.01,41.02,40.99,41.01,107400.0,34.115,34.1233,34.0984,34.115,107400.0
2014-01-10 14:30:00,41.02,41.04,41.0,41.0,74000.0,34.1233,34.14,34.1067,34.1067,74000.0
2014-01-10 14:40:00,41.0,41.06,41.0,41.04,72500.0,34.1067,34.1566,34.1067,34.14,72500.0
2014-01-10 14:50:00,41.04,41.04,41.0,41.0,53700.0,34.14,34.14,34.1067,34.1067,53700.0
2014-01-10 15:00:00,41.01,41.09,41.0,41.08,82400.0,34.115,34.1815,34.1067,34.1732,82400.0
2014-01-10 15:10:00,41.08,41.09,40.99,41.03,156900.0,34.1732,34.1815,34.0984,34.1316,156900.0
2014-01-10 15:20:00,41.03,41.14,41.01,41.11,140300.0,34.1316,34.2231,34.115,34.1982,140300.0
2014-01-10 15:30:00,41.11,41.13,41.08,41.11,172700.0,34.1982,34.2148,34.1732,34.1982,172700.0
2014-01-10 15:40:00,41.12,41.23,41.12,41.13,352400.0,34.2065,34.298,34.2065,34.2148,352400.0
2014-01-10 15:50:00,41.13,41.29,41.13,41.26,536000.0,34.2148,34.3479,34.2148,34.323,536000.0
2014-01-13 09:30:00,40.99,41.38,40.94,41.38,437500.0,34.0984,34.4228,34.0568,34.4228,437500.0
2014-01-13 09:40:00,41.38,41.57,41.28,41.54,178200.0,34.4228,34.5808,34.3396,34.5559,178200.0
2014-01-13 09:50:00,41.54,41.64,41.46,41.64,172900.0,34.5559,34.6391,34.4893,34.6391,172900.0
2014-01-13 10:00:00,41.65,41.67,41.56,41.56,137500.0,34.6474,34.664,34.5725,34.5725,137500.0
2014-01-13 10:10:00,41.56,41.57,41.49,41.54,138300.0,34.5725,34.5808,34.5143,34.5559,138300.0
2014-01-13 10:20:00,41.55,41.59,41.5,41.57,165900.0,34.5642,34.5975,34.5226,34.5808,165900.0
2014-01-13 10:30:00,41.57,41.64,41.54,41.64,186800.0,34.5808,34.6391,34.5559,34.6391,186800.0
2014-01-13 10:40:00,41.64,41.74,41.63,41.73,128500.0,34.6391,34.7223,34.6308,34.7139,128500.0
2014-01-13 10:50:00,41.74,41.84,41.71,41.73,318300.0,34.7223,34.8054,34.6973,34.7139,318300.0
2014-01-13 11:00:00,41.73,41.74,41.64,41.7,141300.0,34.7139,34.7223,34.6391,34.689,141300.0
2014-01-13 11:10:00,41.68,41.69,41.61,41.65,76100.0,34.6723,34.6807,34.6141,34.6474,76100.0
2014-01-13 11:20:00,41.65,41.71,41.63,41.71,126800.0,34.6474,34.6973,34.6308,34.6973,126800.0
2014-01-13 11:30:00,41.7,41.79,41.69,41.77,79900.0,34.689,34.7639,34.6807,34.7472,79900.0
2014-01-13 11:40:00,41.77,41.84,41.75,41.8,91900.0,34.7472,34.8054,34.7306,34.7722,91900.0
2014-01-13 11:50:00,41.79,41.86,41.78,41.86,83700.0,34.7639,34.8221,34.7555,34.8221,83700.0
2014-01-13 12:00:00,41.86,41.89,41.69,41.7,160800.0,34.8221,34.847,34.6807,34.689,160800.0
2014-01-13 12:10:00,41.7,41.73,41.59,41.59,118200.0,34.689,34.7139,34.5975,34.5975,118200.0
2014-01-13 12:20:00,41.59,41.62,41.53,41.55,105100.0,34.5975,34.6224,34.5476,34.5642,105100.0
2014-01-13 12:30:00,41.55,41.61,41.54,41.61,115700.0,34.5642,34.6141,34.5559,34.6141,115700.0
2014-01-13 12:40:00,41.6,41.63,41.54,41.63,136000.0,34.6058,34.6308,34.5559,34.6308,136000.0
2014-01-13 12:50:00,41.62,41.64,41.52,41.53,123200.0,34.6224,34.6391,34.5392,34.5476,123200.0
2014-01-13 13:00:00,41.53,41.56,41.45,41.56,436900.0,34.5476,34.5725,34.481,34.5725,436900.0
2014-01-13 13:10:00,41.56,41.57,41.49,41.52,88100.0,34.5725,34.5808,34.5143,34.5392,88100.0
2014-01-13 13:20:00,41.52,41.59,41.51,41.56,60800.0,34.5392,34.5975,34.5309,34.5725,60800.0
2014-01-13 13:30:00,41.56,41.6,41.52,41.53,86900.0,34.5725,34.6058,34.5392,34.5476,86900.0
2014-01-13 13:40:00,41.53,41.59,41.5,41.59,135700.0,34.5476,34.5975,34.5226,34.5975,135700.0
2014-01-13 13:50:00,41.58,41.59,41.53,41.56,58700.0,34.5892,34.5975,34.5476,34.5725,58700.0
2014-01-13 14:00:00,41.55,41.55,41.49,41.49,106900.0,34.5642,34.5642,34.5143,34.5143,106900.0
2014-01-13 14:10:00,41.49,41.54,41.49,41.53,75100.0,34.5143,34.5559,34.5143,34.5476,75100.0
2014-01-13 14:20:00,41.52,41.54,41.45,41.49,141400.0,34.5392,34.5559,34.481,34.5143,141400.0
2014-01-13 14:30:00,41.49,41.5,41.43,41.5,128700.0,34.5143,34.5226,34.4644,34.5226,128700.0
2014-01-13 14:40:00,41.51,41.52,41.49,41.52,116900.0,34.5309,34.5392,34.5143,34.5392,116900.0
2014-01-13 14:50:00,41.51,41.52,41.48,41.5,214300.0,34.5309,34.5392,34.506,34.5226,214300.0
2014-01-13 15:00:00,41.5,41.51,41.44,41.45,225200.0,34.5226,34.5309,34.4727,34.481,225200.0
2014-01-13 15:10:00,41.44,41.51,41.32,41.34,357100.0,34.4727,34.5309,34.3729,34.3895,357100.0
2014-01-13 15:20:00,41.34,41.41,41.34,41.41,203400.0,34.3895,34.4477,34.3895,34.4477,203400.0
2014-01-13 15:30:00,41.4,41.43,41.35,41.35,240300.0,34.4394,34.4644,34.3978,34.3978,240300.0
2014-01-13 15:40:00,41.36,41.37,41.29,41.36,253200.0,34.4061,34.4145,34.3479,34.4061,253200.0
2014-01-13 15:50:00,41.37,41.42,41.34,41.42,588900.0,34.4145,34.4561,34.3895,34.4561,588900.0
2014-01-14 09:30:00,41.48,41.56,41.37,41.45,187200.0,34.506,34.5725,34.4145,34.481,187200.0
2014-01-14 09:40:00,41.44,41.5,41.36,41.36,95400.0,34.4727,34.5226,34.4061,34.4061,95400.0
2014-01-14 09:50:00,41.36,41.38,41.26,41.31,58200.0,34.4061,34.4228,34.323,34.3646,58200.0
2014-01-14 10:00:00,41.32,41.38,41.25,41.3,252700.0,34.3729,34.4228,34.3146,34.3562,252700.0
2014-01-14 10:10:00,41.3,41.34,41.19,41.33,165700.0,34.3562,34.3895,34.2647,34.3812,165700.0
2014-01-14 10:20:00,41.33,41.39,41.25,41.38,124400.0,34.3812,34.4311,34.3146,34.4228,124400.0
2014-01-14 10:30:00,41.38,41.43,41.32,41.36,158000.0,34.4228,34.4644,34.3729,34.4061,158000.0
2014-01-14 10:40:00,41.35,41.42,41.35,41.38,45000.0,34.3978,34.4561,34.3978,34.4228,45000.0
2014-01-14 10:50:00,41.37,41.5,41.36,41.49,51600.0,34.4145,34.5226,34.4061,34.5143,51600.0
2014-01-14 11:00:00,41.49,41.52,41.43,41.43,55000.0,34.5143,34.5392,34.4644,34.4644,55000.0
2014-01-14 11:10:00,41.43,41.55,41.41,41.54,40900.0,34.4644,34.5642,34.4477,34.5559,40900.0
2014-01-14 11:20:00,41.54,41.56,41.5,41.54,57800.0,34.5559,34.5725,34.5226,34.5559,57800.0
2014-01-14 11:30:00,41.55,41.63,41.5,41.52,92500.0,34.5642,34.6308,34.5226,34.5392,92500.0
2014-01-14 11:40:00,41.53,41.53,41.5,41.52,42800.0,34.5476,34.5476,34.5226,34.5392,42800.0
2014-01-14 11:50:00,41.51,41.54,41.5,41.52,48800.0,34.5309,34.5559,34.5226,34.5392,48800.0
2014-01-14 12:00:00,41.52,41.52,41.5,41.5,24400.0,34.5392,34.5392,34.5226,34.5226,24400.0
2014-01-14 12:10:00,41.5,41.58,41.5,41.57,42700.0,34.5226,34.5892,34.5226,34.5808,42700.0
2014-01-14 12:20:00,41.56,41.58,41.54,41.54,36800.0,34.5725,34.5892,34.5559,34.5559,36800.0
2014-01-14 12:30:00,41.55,41.6,41.54,41.57,31600.0,34.5642,34.6058,34.5559,34.5808,31600.0
2014-01-14 12:40:00,41.58,41.63,41.57,41.6,54000.0,34.5892,34.6308,34.5808,34.6058,54000.0
2014-01-14 12:50:00,41.6,41.6,41.53,41.58,41300.0,34.6058,34.6058,34.5476,34.5892,41300.0
2014-01-14 13:00:00,41.58,41.61,41.58,41.6,34200.0,34.5892,34.6141,34.5892,34.6058,34200.0
2014-01-14 13:10:00,41.61,41.65,41.58,41.61,71800.0,34.6141,34.6474,34.5892,34.6141,71800.0
2014-01-14 13:20:00,41.62,41.63,41.59,41.61,39000.0,34.6224,34.6308,34.5975,34.6141,39000.0
2014-01-14 13:30:00,41.61,41.64,41.58,41.63,33400.0,34.6141,34.6391,34.5892,34.6308,33400.0
2014-01-14 13:40:00,41.64,41.65,41.58,41.59,41000.0,34.6391,34.6474,34.5892,34.5975,41000.0
2014-01-14 13:50:00,41.58,41.61,41.57,41.58,28400.0,34.5892,34.6141,34.5808,34.5892,28400.0
2014-01-14 14:00:00,41.58,41.58,41.5,41.55,63800.0,34.5892,34.5892,34.5226,34.5642,63800.0
2014-01-14 14:10:00,41.55,41.56,41.53,41.53,61900.0,34.5642,34.5725,34.5476,34.5476,61900.0
2014-01-14 14:20:00,41.52,41.56,41.52,41.55,28600.0,34.5392,34.5725,34.5392,34.5642,28600.0
2014-01-14 14:30:00,41.56,41.63,41.56,41.61,50200.0,34.5725,34.6308,34.5725,34.6141,50200.0
2014-01-14 14:40:00,41.61,41.64,41.56,41.6,39200.0,34.6141,34.6391,34.5725,34.6058,39200.0
2014-01-14 14:50:00,41.61,41.68,41.6,41.63,130100.0,34.6141,34.6723,34.6058,34.6308,130100.0
2014-01-14 15:00:00,41.63,41.63,41.51,41.54,50700.0,34.6308,34.6308,34.5309,34.5559,50700.0
2014-01-14 15:10:00,41.53,41.61,41.51,41.58,54500.0,34.5476,34.6141,34.5309,34.5892,54500.0
2014-01-14 15:20:00,41.58,41.58,41.51,41.52,77400.0,34.5892,34.5892,34.5309,34.5392,77400.0
2014-01-14 15:30:00,41.53,41.54,41.49,41.5,115500.0,34.5476,34.5559,34.5143,34.5226,115500.0
2014-01-14 15:40:00,41.49,41.51,41.45,41.5,202200.0,34.5143,34.5309,34.481,34.5226,202200.0
2014-01-14 15:50:00,41.51,41.53,41.49,41.53,243600.0,34.5309,34.5476,34.5143,34.5476,243600.0
2014-01-15 09:30:00,41.54,41.69,41.52,41.63,215600.0,34.5559,34.6807,34.5392,34.6308,215600.0
2014-01-15 09:40:00,41.64,41.76,41.62,41.75,99600.0,34.6391,34.7389,34.6224,34.7306,99600.0
2014-01-15 09:50:00,41.75,41.76,41.61,41.65,143400.0,34.7306,34.7389,34.6141,34.6474,143400.0
2014-01-15 10:00:00,41.65,41.67,41.58,41.67,109000.0,34.6474,34.664,34.5892,34.664,109000.0
2014-01-15 10:10:00,41.68,41.71,41.63,41.66,104400.0,34.6723,34.6973,34.6308,34.6557,104400.0
2014-01-15 10:20:00,41.66,41.68,41.57,41.65,149400.0,34.6557,34.6723,34.5808,34.6474,149400.0
2014-01-15 10:30:00,41.65,41.67,41.58,41.6,58100.0,34.6474,34.664,34.5892,34.6058,58100.0
2014-01-15 10:40:00,41.6,41.62,41.53,41.54,72400.0,34.6058,34.6224,34.5476,34.5559,72400.0
2014-01-15 10:50:00,41.54,41.62,41.52,41.6,69400.0,34.5559,34.6224,34.5392,34.6058,69400.0
2014-01-15 11:00:00,41.61,41.76,41.59,41.71,176900.0,34.6141,34.7389,34.5975,34.6973,176900.0
2014-01-15 11:10:00,41.72,41.72,41.62,41.69,170700.0,34.7056,34.7056,34.6224,34.6807,170700.0
2014-01-15 11:20:00,41.68,41.68,41.58,41.65,87500.0,34.6723,34.6723,34.5892,34.6474,87500.0
2014-01-15 11:30:00,41.64,41.71,41.64,41.7,69700.0,34.6391,34.6973,34.6391,34.689,69700.0
2014-01-15 11:40:00,41.69,41.75,41.66,41.75,60100.0,34.6807,34.7306,34.6557,34.7306,60100.0
2014-01-15 11:50:00,41.75,41.76,41.63,41.63,97300.0,34.7306,34.7389,34.6308,34.6308,97300.0
2014-01-15 12:00:00,41.64,41.65,41.59,41.6,51700.0,34.6391,34.6474,34.5975,34.6058,51700.0
2014-01-15 12:10:00,41.61,41.62,41.55,41.58,89900.0,34.6141,34.6224,34.5642,34.5892,89900.0
2014-01-15 12:20:00,41.57,41.62,41.52,41.62,64300.0,34.5808,34.6224,34.5392,34.6224,64300.0
2014-01-15 12:30:00,41.62,41.69,41.58,41.67,58100.0,34.6224,34.6807,34.5892,34.664,58100.0
2014-01-15 12:40:00,41.67,41.67,41.55,41.55,105300.0,34.664,34.664,34.5642,34.5642,105300.0
2014-01-15 12:50:00,41.55,41.59,41.54,41.59,21600.0,34.5642,34.5975,34.5559,34.5975,21600.0
2014-01-15 13:00:00,41.6,41.66,41.6,41.64,45900.0,34.6058,34.6557,34.6058,34.6391,45900.0
2014-01-15 13:10:00,41.64,41.7,41.63,41.69,60300.0,34.6391,34.689,34.6308,34.6807,60300.0
2014-01-15 13:20:00,41.69,41.69,41.56,41.59,121300.0,34.6807,34.6807,34.5725,34.5975,121300.0
2014-01-15 13:30:00,41.6,41.6,41.52,41.52,69700.0,34.6058,34.6058,34.5392,34.5392,69700.0
2014-01-15 13:40:00,41.52,41.59,41.5,41.54,42900.0,34.5392,34.5975,34.5226,34.5559,42900.0
2014-01-15 13:50:00,41.54,41.55,41.42,41.42,63900.0,34.5559,34.5642,34.4561,34.4561,63900.0
2014-01-15 14:00:00,41.42,41.52,41.42,41.51,89900.0,34.4561,34.5392,34.4561,34.5309,89900.0
2014-01-15 14:10:00,41.5,41.55,41.47,41.55,56500.0,34.5226,34.5642,34.4977,34.5642,56500.0
2014-01-15 14:20:00,41.56,41.58,41.52,41.57,48600.0,34.5725,34.5892,34.5392,34.5808,48600.0
2014-01-15 14:30:00,41.57,41.59,41.49,41.5,118300.0,34.5808,34.5975,34.5143,34.5226,118300.0
2014-01-15 14:40:00,41.5,41.5,41.48,41.49,69200.0,34.5226,34.5226,34.506,34.5143,69200.0
2014-01-15 14:50:00,41.49,41.51,41.47,41.48,93900.0,34.5143,34.5309,34.4977,34.506,93900.0
2014-01-15 15:00:00,41.49,41.49,41.46,41.48,113800.0,34.5143,34.5143,34.4893,34.506,113800.0
2014-01-15 15:10:00,41.48,41.53,41.48,41.5,213300.0,34.506,34.5476,34.506,34.5226,213300.0
2014-01-15 15:20:00,41.5,41.51,41.48,41.51,168100.0,34.5226,34.5309,34.506,34.5309,168100.0
2014-01-15 15:30:00,41.51,41.61,41.5,41.61,116200.0,34.5309,34.6141,34.5226,34.6141,116200.0
2014-01-15 15:40:00,41.61,41.61,41.56,41.57,208600.0,34.6141,34.6141,34.5725,34.5808,208600.0
2014-01-15 15:50:00,41.57,41.58,41.56,41.57,183100.0,34.5808,34.5892,34.5725,34.5808,183100.0
2014-01-16 09:30:00,41.48,41.54,41.42,41.48,72500.0,34.506,34.5559,34.4561,34.506,72500.0
2014-01-16 09:40:00,41.46,41.55,41.44,41.48,81600.0,34.4893,34.5642,34.4727,34.506,81600.0
2014-01-16 09:50:00,41.48,41.5,41.35,41.35,73200.0,34.506,34.5226,34.3978,34.3978,73200.0
2014-01-16 10:00:00,41.37,41.43,41.34,41.4,41000.0,34.4145,34.4644,34.3895,34.4394,41000.0
2014-01-16 10:10:00,41.4,41.4,41.34,41.37,27100.0,34.4394,34.4394,34.3895,34.4145,27100.0
2014-01-16 10:20:00,41.37,41.39,41.35,41.38,31300.0,34.4145,34.4311,34.3978,34.4228,31300.0
2014-01-16 10:30:00,41.38,41.4,41.3,41.32,57600.0,34.4228,34.4394,34.3562,34.3729,57600.0
2014-01-16 10:40:00,41.32,41.36,41.27,41.29,75800.0,34.3729,34.4061,34.3313,34.3479,75800.0
2014-01-16 10:50:00,41.29,41.33,41.22,41.31,88600.0,34.3479,34.3812,34.2897,34.3646,88600.0
2014-01-16 11:00:00,41.31,41.39,41.27,41.37,35500.0,34.3646,34.4311,34.3313,34.4145,35500.0
2014-01-16 11:10:00,41.37,41.39,41.34,41.36,20600.0,34.4145,34.4311,34.3895,34.4061,20600.0
2014-01-16 11:20:00,41.35,41.39,41.33,41.38,32200.0,34.3978,34.4311,34.3812,34.4228,32200.0
2014-01-16 11:30:00,41.38,41.47,41.37,41.47,45600.0,34.4228,34.4977,34.4145,34.4977,45600.0
2014-01-16 11:40:00,41.47,41.51,41.45,41.46,46100.0,34.4977,34.5309,34.481,34.4893,46100.0
2014-01-16 11:50:00,41.47,41.57,41.47,41.55,28500.0,34.4977,34.5808,34.4977,34.5642,28500.0
2014-01-16 12:00:00,41.54,41.58,41.46,41.5,42800.0,34.5559,34.5892,34.4893,34.5226,42800.0
2014-01-16 12:10:00,41.5,41.54,41.44,41.46,42800.0,34.5226,34.5559,34.4727,34.4893,42800.0
2014-01-16 12:20:00,41.47,41.53,41.45,41.53,69900.0,34.4977,34.5476,34.481,34.5476,69900.0
2014-01-16 12:30:00,41.53,41.56,41.51,41.55,16800.0,34.5476,34.5725,34.5309,34.5642,16800.0
2014-01-16 12:40:00,41.55,41.58,41.52,41.52,77800.0,34.5642,34.5892,34.5392,34.5392,77800.0
2014-01-16 12:50:00,41.52,41.56,41.48,41.51,67700.0,34.5392,34.5725,34.506,34.5309,67700.0
2014-01-16 13:00:00,41.51,41.53,41.49,41.5,21800.0,34.5309,34.5476,34.5143,34.5226,21800.0
2014-01-16 13:10:00,41.5,41.55,41.49,41.55,33000.0,34.5226,34.5642,34.5143,34.5642,33000.0
2014-01-16 13:20:00,41.55,41.57,41.47,41.5,37800.0,34.5642,34.5808,34.4977,34.5226,37800.0
2014-01-16 13:30:00,41.48,41.51,41.46,41.48,44900.0,34.506,34.5309,34.4893,34.506,44900.0
2014-01-16 13:40:00,41.49,41.52,41.47,41.48,66100.0,34.5143,34.5392,34.4977,34.506,66100.0
2014-01-16 13:50:00,41.48,41.5,41.46,41.47,23500.0,34.506,34.5226,34.4893,34.4977,23500.0
2014-01-16 14:00:00,41.47,41.51,41.47,41.5,62200.0,34.4977,34.5309,34.4977,34.5226,62200.0
2014-01-16 14:10:00,41.51,41.53,41.48,41.48,63700.0,34.5309,34.5476,34.506,34.506,63700.0
2014-01-16 14:20:00,41.48,41.52,41.47,41.52,62300.0,34.506,34.5392,34.4977,34.5392,62300.0
2014-01-16 14:30:00,41.52,41.53,41.5,41.52,56300.0,34.5392,34.5476,34.5226,34.5392,56300.0
2014-01-16 14:40:00,41.51,41.59,41.51,41.58,63600.0,34.5309,34.5975,34.5309,34.5892,63600.0
2014-01-16 14:50:00,41.58,41.58,41.54,41.55,30500.0,34.5892,34.5892,34.5559,34.5642,30500.0
2014-01-16 15:00:00,41.55,41.56,41.51,41.52,31300.0,34.5642,34.5725,34.5309,34.5392,31300.0
2014-01-16 15:10:00,41.52,41.54,41.48,41.48,29800.0,34.5392,34.5559,34.506,34.506,29800.0
2014-01-16 15:20:00,41.48,41.53,41.48,41.52,53700.0,34.506,34.5476,34.506,34.5392,53700.0
2014-01-16 15:30:00,41.52,41.57,41.52,41.54,89100.0,34.5392,34.5808,34.5392,34.5559,89100.0
2014-01-16 15:40:00,41.54,41.54,41.48,41.49,70400.0,34.5559,34.5559,34.506,34.5143,70400.0
2014-01-16 15:50:00,41.48,41.54,41.48,41.54,116400.0,34.506,34.5559,34.506,34.5559,116400.0
2014-01-17 09:30:00,41.63,41.63,41.56,41.58,278300.0,34.6308,34.6308,34.5725,34.5892,278300.0
2014-01-17 09:40:00,41.6,41.66,41.52,41.56,23200.0,34.6058,34.6557,34.5392,34.5725,23200.0
2014-01-17 09:50:00,41.54,41.55,41.48,41.52,14700.0,34.5559,34.5642,34.506,34.5392,14700.0
2014-01-17 10:00:00,41.52,41.53,41.45,41.45,38100.0,34.5392,34.5476,34.481,34.481,38100.0
2014-01-17 10:10:00,41.45,41.49,41.35,41.37,33700.0,34.481,34.5143,34.3978,34.4145,33700.0
2014-01-17 10:20:00,41.37,41.38,41.34,41.35,33800.0,34.4145,34.4228,34.3895,34.3978,33800.0
2014-01-17 10:30:00,41.35,41.36,41.3,41.34,49400.0,34.3978,34.4061,34.3562,34.3895,49400.0
2014-01-17 10:40:00,41.35,41.38,41.34,41.36,20500.0,34.3978,34.4228,34.3895,34.4061,20500.0
2014-01-17 10:50:00,41.36,41.43,41.36,41.43,18700.0,34.4061,34.4644,34.4061,34.4644,18700.0
2014-01-17 11:00:00,41.43,41.47,41.42,41.43,23700.0,34.4644,34.4977,34.4561,34.4644,23700.0
2014-01-17 11:10:00,41.43,41.43,41.39,41.39,22100.0,34.4644,34.4644,34.4311,34.4311,22100.0
2014-01-17 11:20:00,41.39,41.41,41.37,41.37,23000.0,34.4311,34.4477,34.4145,34.4145,23000.0
2014-01-17 11:30:00,41.37,41.38,41.33,41.34,121500.0,34.4145,34.4228,34.3812,34.3895,121500.0
2014-01-17 11:40:00,41.33,41.35,41.3,41.32,77000.0,34.3812,34.3978,34.3562,34.3729,77000.0
2014-01-17 11:50:00,41.31,41.4,41.31,41.37,98300.0,34.3646,34.4394,34.3646,34.4145,98300.0
2014-01-17 12:00:00,41.37,41.4,41.36,41.4,9500.0,34.4145,34.4394,34.4061,34.4394,9500.0
2014-01-17 12:10:00,41.4,41.4,41.36,41.38,37800.0,34.4394,34.4394,34.4061,34.4228,37800.0
2014-01-17 12:20:00,41.38,41.41,41.36,41.4,22200.0,34.4228,34.4477,34.4061,34.4394,22200.0
2014-01-17 12:30:00,41.39,41.41,41.38,41.38,8900.0,34.4311,34.4477,34.4228,34.4228,8900.0
2014-01-17 12:40:00,41.38,41.38,41.35,41.37,17300.0,34.4228,34.4228,34.3978,34.4145,17300.0
2014-01-17 12:50:00,41.37,41.37,41.32,41.32,12300.0,34.4145,34.4145,34.3729,34.3729,12300.0
2014-01-17 13:00:00,41.33,41.33,41.32,41.32,19900.0,34.3812,34.3812,34.3729,34.3729,19900.0
2014-01-17 13:10:00,41.31,41.32,41.24,41.29,50600.0,34.3646,34.3729,34.3063,34.3479,50600.0
2014-01-17 13:20:00,41.3,41.3,41.26,41.28,12400.0,34.3562,34.3562,34.323,34.3396,12400.0
2014-01-17 13:30:00,41.27,41.34,41.25,41.34,26400.0,34.3313,34.3895,34.3146,34.3895,26400.0
2014-01-17 13:40:00,41.34,41.35,41.31,41.32,24800.0,34.3895,34.3978,34.3646,34.3729,24800.0
2014-01-17 13:50:00,41.32,41.35,41.31,41.35,197400.0,34.3729,34.3978,34.3646,34.3978,197400.0
2014-01-17 14:00:00,41.34,41.42,41.34,41.41,33500.0,34.3895,34.4561,34.3895,34.4477,33500.0
2014-01-17 14:10:00,41.42,41.46,41.41,41.41,40700.0,34.4561,34.4893,34.4477,34.4477,40700.0
2014-01-17 14:20:00,41.41,41.43,41.39,41.43,22700.0,34.4477,34.4644,34.4311,34.4644,22700.0
2014-01-17 14:30:00,41.43,41.43,41.34,41.34,42100.0,34.4644,34.4644,34.3895,34.3895,42100.0
2014-01-17 14:40:00,41.34,41.35,41.31,41.34,47400.0,34.3895,34.3978,34.3646,34.3895,47400.0
2014-01-17 14:50:00,41.34,41.34,41.3,41.3,44300.0,34.3895,34.3895,34.3562,34.3562,44300.0
2014-01-17 15:00:00,41.31,41.34,41.3,41.3,30300.0,34.3646,34.3895,34.3562,34.3562,30300.0
2014-01-17 15:10:00,41.31,41.32,41.25,41.26,49200.0,34.3646,34.3729,34.3146,34.323,49200.0
2014-01-17 15:20:00,41.27,41.3,41.24,41.3,44400.0,34.3313,34.3562,34.3063,34.3562,44400.0
2014-01-17 15:30:00,41.3,41.31,41.23,41.25,68100.0,34.3562,34.3646,34.298,34.3146,68100.0
2014-01-17 15:40:00,41.25,41.33,41.22,41.32,89800.0,34.3146,34.3812,34.2897,34.3729,89800.0
2014-01-17 15:50:00,41.32,41.37,41.27,41.36,214100.0,34.3729,34.4145,34.3313,34.4061,214100.0
2014-01-21 09:30:00,41.64,41.7,41.47,41.48,161300.0,34.6391,34.689,34.4977,34.506,161300.0
2014-01-21 09:40:00,41.49,41.5,41.37,41.4,63000.0,34.5143,34.5226,34.4145,34.4394,63000.0
2014-01-21 09:50:00,41.39,41.39,41.2,41.21,97500.0,34.4311,34.4311,34.273,34.2814,97500.0
2014-01-21 10:00:00,41.2,41.25,41.19,41.23,42500.0,34.273,34.3146,34.2647,34.298,42500.0
2014-01-21 10:10:00,41.23,41.23,41.04,41.09,73200.0,34.298,34.298,34.14,34.1815,73200.0
2014-01-21 10:20:00,41.09,41.15,40.94,40.97,128900.0,34.1815,34.2315,34.0568,34.0817,128900.0
2014-01-21 10:30:00,40.95,40.96,40.85,40.89,136100.0,34.0651,34.0734,33.9819,34.0152,136100.0
2014-01-21 10:40:00,40.89,40.93,40.83,40.83,69700.0,34.0152,34.0484,33.9653,33.9653,69700.0
2014-01-21 10:50:00,40.84,40.87,40.78,40.87,111600.0,33.9736,33.9985,33.9237,33.9985,111600.0
2014-01-21 11:00:00,40.87,40.89,40.76,40.76,79100.0,33.9985,34.0152,33.907,33.907,79100.0
2014-01-21 11:10:00,40.75,40.75,40.68,40.71,129600.0,33.8987,33.8987,33.8405,33.8654,129600.0
2014-01-21 11:20:00,40.71,40.72,40.63,40.64,186600.0,33.8654,33.8738,33.7989,33.8072,186600.0
2014-01-21 11:30:00,40.64,40.65,40.57,40.57,244900.0,33.8072,33.8155,33.749,33.749,244900.0
2014-01-21 11:40:00,40.57,40.76,40.51,40.75,322400.0,33.749,33.907,33.6991,33.8987,322400.0
2014-01-21 11:50:00,40.75,40.79,40.72,40.78,63100.0,33.8987,33.932,33.8738,33.9237,63100.0
2014-01-21 12:00:00,40.77,40.78,40.71,40.73,40500.0,33.9153,33.9237,33.8654,33.8821,40500.0
2014-01-21 12:10:00,40.74,40.8,40.73,40.8,36000.0,33.8904,33.9403,33.8821,33.9403,36000.0
2014-01-21 12:20:00,40.8,40.85,40.77,40.78,67800.0,33.9403,33.9819,33.9153,33.9237,67800.0
2014-01-21 12:30:00,40.78,40.85,40.78,40.85,34300.0,33.9237,33.9819,33.9237,33.9819,34300.0
2014-01-21 12:40:00,40.86,40.88,40.84,40.86,47200.0,33.9902,34.0069,33.9736,33.9902,47200.0
2014-01-21 12:50:00,40.86,40.86,40.78,40.81,40900.0,33.9902,33.9902,33.9237,33.9486,40900.0
2014-01-21 13:00:00,40.8,40.82,40.77,40.79,49400.0,33.9403,33.9569,33.9153,33.932,49400.0
2014-01-21 13:10:00,40.79,40.81,40.77,40.8,34500.0,33.932,33.9486,33.9153,33.9403,34500.0
2014-01-21 13:20:00,40.8,40.8,40.77,40.78,45900.0,33.9403,33.9403,33.9153,33.9237,45900.0
2014-01-21 13:30:00,40.78,40.86,40.77,40.85,30400.0,33.9237,33.9902,33.9153,33.9819,30400.0
2014-01-21 13:40:00,40.86,40.92,40.85,40.87,37600.0,33.9902,34.0401,33.9819,33.9985,37600.0
2014-01-21 13:50:00,40.86,40.87,40.81,40.82,84300.0,33.9902,33.9985,33.9486,33.9569,84300.0
2014-01-21 14:00:00,40.83,40.87,40.82,40.85,34400.0,33.9653,33.9985,33.9569,33.9819,34400.0
2014-01-21 14:10:00,40.86,40.88,40.83,40.84,49000.0,33.9902,34.0069,33.9653,33.9736,49000.0
2014-01-21 14:20:00,40.84,40.88,40.82,40.87,37200.0,33.9736,34.0069,33.9569,33.9985,37200.0
2014-01-21 14:30:00,40.87,40.91,40.83,40.91,50400.0,33.9985,34.0318,33.9653,34.0318,50400.0
2014-01-21 14:40:00,40.91,40.96,40.87,40.88,35200.0,34.0318,34.0734,33.9985,34.0069,35200.0
2014-01-21 14:50:00,40.87,40.91,40.84,40.91,45800.0,33.9985,34.0318,33.9736,34.0318,45800.0
2014-01-21 15:00:00,40.92,40.94,40.87,40.91,49900.0,34.0401,34.0568,33.9985,34.0318,49900.0
2014-01-21 15:10:00,40.91,40.92,40.86,40.9,34200.0,34.0318,34.0401,33.9902,34.0235,34200.0
2014-01-21 15:20:00,40.9,40.9,40.82,40.82,69200.0,34.0235,34.0235,33.9569,33.9569,69200.0
2014-01-21 15:30:00,40.83,40.84,40.78,40.8,114300.0,33.9653,33.9736,33.9237,33.9403,114300.0
2014-01-21 15:40:00,40.81,40.84,40.79,40.83,247200.0,33.9486,33.9736,33.932,33.9653,247200.0
2014-01-21 15:50:00,40.83,40.83,40.77,40.82,306000.0,33.9653,33.9653,33.9153,33.9569,306000.0
2014-01-22 09:30:00,41.22,41.3,41.1,41.22,183600.0,34.2897,34.3562,34.1899,34.2897,183600.0
2014-01-22 09:40:00,41.23,41.27,41.16,41.23,118300.0,34.298,34.3313,34.2398,34.298,118300.0
2014-01-22 09:50:00,41.22,41.32,41.18,41.29,147200.0,34.2897,34.3729,34.2564,34.3479,147200.0
2014-01-22 10:00:00,41.3,41.39,41.3,41.33,106600.0,34.3562,34.4311,34.3562,34.3812,106600.0
2014-01-22 10:10:00,41.34,41.34,41.26,41.28,64200.0,34.3895,34.3895,34.323,34.3396,64200.0
2014-01-22 10:20:00,41.27,41.34,41.25,41.33,64200.0,34.3313,34.3895,34.3146,34.3812,64200.0
2014-01-22 10:30:00,41.33,41.33,41.26,41.27,43600.0,34.3812,34.3812,34.323,34.3313,43600.0
2014-01-22 10:40:00,41.26,41.3,41.23,41.23,45100.0,34.323,34.3562,34.298,34.298,45100.0
2014-01-22 10:50:00,41.22,41.24,41.15,41.15,31100.0,34.2897,34.3063,34.2315,34.2315,31100.0
2014-01-22 11:00:00,41.16,41.18,41.13,41.14,44700.0,34.2398,34.2564,34.2148,34.2231,44700.0
2014-01-22 11:10:00,41.14,41.19,41.13,41.18,58600.0,34.2231,34.2647,34.2148,34.2564,58600.0
2014-01-22 11:20:00,41.18,41.2,41.15,41.19,35100.0,34.2564,34.273,34.2315,34.2647,35100.0
2014-01-22 11:30:00,41.18,41.24,41.17,41.19,25100.0,34.2564,34.3063,34.2481,34.2647,25100.0
2014-01-22 11:40:00,41.19,41.19,41.15,41.17,17200.0,34.2647,34.2647,34.2315,34.2481,17200.0
2014-01-22 11:50:00,41.17,41.21,41.12,41.12,53500.0,34.2481,34.2814,34.2065,34.2065,53500.0
2014-01-22 12:00:00,41.13,41.2,41.13,41.2,13200.0,34.2148,34.273,34.2148,34.273,13200.0
2014-01-22 12:10:00,41.2,41.2,41.14,41.17,49100.0,34.273,34.273,34.2231,34.2481,49100.0
2014-01-22 12:20:00,41.17,41.2,41.13,41.14,14100.0,34.2481,34.273,34.2148,34.2231,14100.0
2014-01-22 12:30:00,41.14,41.18,41.14,41.14,51600.0,34.2231,34.2564,34.2231,34.2231,51600.0
2014-01-22 12:40:00,41.14,41.16,41.07,41.11,80600.0,34.2231,34.2398,34.1649,34.1982,80600.0
2014-01-22 12:50:00,41.11,41.14,41.06,41.14,69500.0,34.1982,34.2231,34.1566,34.2231,69500.0
2014-01-22 13:00:00,41.13,41.16,41.05,41.05,41700.0,34.2148,34.2398,34.1483,34.1483,41700.0
2014-01-22 13:10:00,41.05,41.1,41.05,41.05,32300.0,34.1483,34.1899,34.1483,34.1483,32300.0
2014-01-22 13:20:00,41.05,41.06,40.99,41.0,34700.0,34.1483,34.1566,34.0984,34.1067,34700.0
2014-01-22 13:30:00,40.99,41.0,40.93,40.94,45600.0,34.0984,34.1067,34.0484,34.0568,45600.0
2014-01-22 13:40:00,40.94,40.99,40.92,40.94,64300.0,34.0568,34.0984,34.0401,34.0568,64300.0
2014-01-22 13:50:00,40.95,40.95,40.9,40.92,96200.0,34.0651,34.0651,34.0235,34.0401,96200.0
2014-01-22 14:00:00,40.92,40.94,40.86,40.88,97800.0,34.0401,34.0568,33.9902,34.0069,97800.0
2014-01-22 14:10:00,40.87,40.9,40.82,40.85,98000.0,33.9985,34.0235,33.9569,33.9819,98000.0
2014-01-22 14:20:00,40.85,40.85,40.78,40.79,89900.0,33.9819,33.9819,33.9237,33.932,89900.0
2014-01-22 14:30:00,40.79,40.85,40.76,40.84,91900.0,33.932,33.9819,33.907,33.9736,91900.0
2014-01-22 14:40:00,40.86,40.94,40.86,40.89,49500.0,33.9902,34.0568,33.9902,34.0152,49500.0
2014-01-22 14:50:00,40.88,41.01,40.88,41.01,110300.0,34.0069,34.115,34.0069,34.115,110300.0
2014-01-22 15:00:00,41.0,41.02,40.97,41.01,91300.0,34.1067,34.1233,34.0817,34.115,91300.0
2014-01-22 15:10:00,41.02,41.17,40.99,41.14,68600.0,34.1233,34.2481,34.0984,34.2231,68600.0
2014-01-22 15:20:00,41.13,41.14,41.02,41.06,103400.0,34.2148,34.2231,34.1233,34.1566,103400.0
2014-01-22 15:30:00,41.06,41.11,41.05,41.11,82000.0,34.1566,34.1982,34.1483,34.1982,82000.0
2014-01-22 15:40:00,41.11,41.13,41.06,41.06,112300.0,34.1982,34.2148,34.1566,34.1566,112300.0
2014-01-22 15:50:00,41.06,41.1,41.05,41.07,283900.0,34.1566,34.1899,34.1483,34.1649,283900.0
2014-01-23 09:30:00,40.89,40.91,40.69,40.69,141200.0,34.0152,34.0318,33.8488,33.8488,141200.0
2014-01-23 09:40:00,40.68,40.74,40.6,40.7,78200.0,33.8405,33.8904,33.7739,33.8571,78200.0
2014-01-23 09:50:00,40.7,40.7,40.55,40.56,76100.0,33.8571,33.8571,33.7323,33.7407,76100.0
2014-01-23 10:00:00,40.55,40.58,40.47,40.55,90700.0,33.7323,33.7573,33.6658,33.7323,90700.0
2014-01-23 10:10:00,40.54,40.56,40.5,40.52,85800.0,33.724,33.7407,33.6907,33.7074,85800.0
2014-01-23 10:20:00,40.51,40.56,40.45,40.47,60800.0,33.6991,33.7407,33.6491,33.6658,60800.0
2014-01-23 10:30:00,40.47,40.48,40.37,40.39,141400.0,33.6658,33.6741,33.5826,33.5992,141400.0
2014-01-23 10:40:00,40.39,40.52,40.39,40.52,157800.0,33.5992,33.7074,33.5992,33.7074,157800.0
2014-01-23 10:50:00,40.51,40.53,40.47,40.48,57400.0,33.6991,33.7157,33.6658,33.6741,57400.0
2014-01-23 11:00:00,40.48,40.48,40.42,40.46,34200.0,33.6741,33.6741,33.6242,33.6575,34200.0
2014-01-23 11:10:00,40.46,40.5,40.44,40.48,38700.0,33.6575,33.6907,33.6408,33.6741,38700.0
2014-01-23 11:20:00,40.48,40.52,40.44,40.5,42400.0,33.6741,33.7074,33.6408,33.6907,42400.0
2014-01-23 11:30:00,40.48,40.54,40.46,40.47,23800.0,33.6741,33.724,33.6575,33.6658,23800.0
2014-01-23 11:40:00,40.47,40.48,40.4,40.41,31300.0,33.6658,33.6741,33.6076,33.6159,31300.0
2014-01-23 11:50:00,40.41,40.44,40.4,40.41,42200.0,33.6159,33.6408,33.6076,33.6159,42200.0
2014-01-23 12:00:00,40.42,40.45,40.35,40.44,100500.0,33.6242,33.6491,33.566,33.6408,100500.0
2014-01-23 12:10:00,40.44,40.47,40.41,40.47,25900.0,33.6408,33.6658,33.6159,33.6658,25900.0
2014-01-23 12:20:00,40.47,40.47,40.39,40.41,76700.0,33.6658,33.6658,33.5992,33.6159,76700.0
2014-01-23 12:30:00,40.42,40.53,40.41,40.52,43600.0,33.6242,33.7157,33.6159,33.7074,43600.0
2014-01-23 12:40:00,40.52,40.57,40.52,40.54,20900.0,33.7074,33.749,33.7074,33.724,20900.0
2014-01-23 12:50:00,40.54,40.54,40.45,40.51,24900.0,33.724,33.724,33.6491,33.6991,24900.0
2014-01-23 13:00:00,40.5,40.5,40.41,40.43,34700.0,33.6907,33.6907,33.6159,33.6325,34700.0
2014-01-23 13:10:00,40.44,40.46,40.41,40.44,37000.0,33.6408,33.6575,33.6159,33.6408,37000.0
2014-01-23 13:20:00,40.43,40.47,40.42,40.42,24300.0,33.6325,33.6658,33.6242,33.6242,24300.0
2014-01-23 13:30:00,40.41,40.44,40.4,40.41,39600.0,33.6159,33.6408,33.6076,33.6159,39600.0
2014-01-23 13:40:00,40.41,40.45,40.37,40.39,47400.0,33.6159,33.6491,33.5826,33.5992,47400.0
2014-01-23 13:50:00,40.39,40.46,40.39,40.41,45900.0,33.5992,33.6575,33.5992,33.6159,45900.0
2014-01-23 14:00:00,40.41,40.45,40.41,40.44,36900.0,33.6159,33.6491,33.6159,33.6408,36900.0
2014-01-23 14:10:00,40.44,40.5,40.41,40.5,64800.0,33.6408,33.6907,33.6159,33.6907,64800.0
2014-01-23 14:20:00,40.49,40.53,40.49,40.51,48000.0,33.6824,33.7157,33.6824,33.6991,48000.0
2014-01-23 14:30:00,40.51,40.52,40.5,40.52,16200.0,33.6991,33.7074,33.6907,33.7074,16200.0
2014-01-23 14:40:00,40.51,40.54,40.49,40.5,31400.0,33.6991,33.724,33.6824,33.6907,31400.0
2014-01-23 14:50:00,40.5,40.52,40.48,40.52,65000.0,33.6907,33.7074,33.6741,33.7074,65000.0
2014-01-23 15:00:00,40.51,40.57,40.51,40.53,52700.0,33.6991,33.749,33.6991,33.7157,52700.0
2014-01-23 15:10:00,40.53,40.57,40.52,40.56,60400.0,33.7157,33.749,33.7074,33.7407,60400.0
2014-01-23 15:20:00,40.57,40.61,40.54,40.55,76000.0,33.749,33.7822,33.724,33.7323,76000.0
2014-01-23 15:30:00,40.54,40.6,40.51,40.53,117100.0,33.724,33.7739,33.6991,33.7157,117100.0
2014-01-23 15:40:00,40.52,40.6,40.52,40.59,140200.0,33.7074,33.7739,33.7074,33.7656,140200.0
2014-01-23 15:50:00,40.59,40.65,40.58,40.65,200000.0,33.7656,33.8155,33.7573,33.8155,200000.0
2014-01-24 09:30:00,40.18,40.18,39.96,39.97,176500.0,33.4245,33.4245,33.2415,33.2498,176500.0
2014-01-24 09:40:00,39.97,40.05,39.96,39.97,114200.0,33.2498,33.3164,33.2415,33.2498,114200.0
2014-01-24 09:50:00,39.97,39.98,39.87,39.9,90600.0,33.2498,33.2582,33.1667,33.1916,90600.0
2014-01-24 10:00:00,39.89,39.97,39.83,39.85,92400.0,33.1833,33.2498,33.1334,33.15,92400.0
2014-01-24 10:10:00,39.84,39.84,39.64,39.7,210900.0,33.1417,33.1417,32.9753,33.0252,210900.0
2014-01-24 10:20:00,39.71,39.79,39.65,39.79,120400.0,33.0336,33.1001,32.9837,33.1001,120400.0
2014-01-24 10:30:00,39.79,39.81,39.68,39.77,151000.0,33.1001,33.1168,33.0086,33.0835,151000.0
2014-01-24 10:40:00,39.76,39.78,39.69,39.77,137400.0,33.0752,33.0918,33.0169,33.0835,137400.0
2014-01-24 10:50:00,39.76,39.78,39.72,39.76,71800.0,33.0752,33.0918,33.0419,33.0752,71800.0
2014-01-24 11:00:00,39.76,39.83,39.74,39.75,109500.0,33.0752,33.1334,33.0585,33.0668,109500.0
2014-01-24 11:10:00,39.74,39.79,39.73,39.73,152300.0,33.0585,33.1001,33.0502,33.0502,152300.0
2014-01-24 11:20:00,39.73,39.73,39.54,39.54,125400.0,33.0502,33.0502,32.8921,32.8921,125400.0
2014-01-24 11:30:00,39.54,39.56,39.46,39.49,107400.0,32.8921,32.9088,32.8256,32.8506,107400.0
2014-01-24 11:40:00,39.49,39.62,39.48,39.52,81000.0,32.8506,32.9587,32.8422,32.8755,81000.0
2014-01-24 11:50:00,39.52,39.66,39.51,39.66,81100.0,32.8755,32.992,32.8672,32.992,81100.0
2014-01-24 12:00:00,39.65,39.76,39.63,39.74,89800.0,32.9837,33.0752,32.967,33.0585,89800.0
2014-01-24 12:10:00,39.74,39.9,39.74,39.88,289400.0,33.0585,33.1916,33.0585,33.175,289400.0
2014-01-24 12:20:00,39.87,39.9,39.81,39.84,290100.0,33.1667,33.1916,33.1168,33.1417,290100.0
2014-01-24 12:30:00,39.84,39.85,39.71,39.73,222200.0,33.1417,33.15,33.0336,33.0502,222200.0
2014-01-24 12:40:00,39.73,39.76,39.69,39.7,104500.0,33.0502,33.0752,33.0169,33.0252,104500.0
2014-01-24 12:50:00,39.69,39.74,39.69,39.74,58000.0,33.0169,33.0585,33.0169,33.0585,58000.0
2014-01-24 13:00:00,39.74,39.77,39.71,39.77,59100.0,33.0585,33.0835,33.0336,33.0835,59100.0
2014-01-24 13:10:00,39.77,39.9,39.77,39.89,82100.0,33.0835,33.1916,33.0835,33.1833,82100.0
2014-01-24 13:20:00,39.89,39.93,39.84,39.9,125700.0,33.1833,33.2166,33.1417,33.1916,125700.0
2014-01-24 13:30:00,39.9,39.92,39.84,39.86,48800.0,33.1916,33.2083,33.1417,33.1583,48800.0
2014-01-24 13:40:00,39.85,39.85,39.76,39.79,78000.0,33.15,33.15,33.0752,33.1001,78000.0
2014-01-24 13:50:00,39.79,39.81,39.75,39.76,96700.0,33.1001,33.1168,33.0668,33.0752,96700.0
2014-01-24 14:00:00,39.76,39.78,39.6,39.6,88900.0,33.0752,33.0918,32.9421,32.9421,88900.0
2014-01-24 14:10:00,39.61,39.61,39.5,39.5,58500.0,32.9504,32.9504,32.8589,32.8589,58500.0
2014-01-24 14:20:00,39.5,39.52,39.44,39.48,68200.0,32.8589,32.8755,32.809,32.8422,68200.0
2014-01-24 14:30:00,39.48,39.55,39.48,39.55,41500.0,32.8422,32.9005,32.8422,32.9005,41500.0
2014-01-24 14:40:00,39.54,39.59,39.49,39.49,83400.0,32.8921,32.9337,32.8506,32.8506,83400.0
2014-01-24 14:50:00,39.5,39.59,39.47,39.58,87100.0,32.8589,32.9337,32.8339,32.9254,87100.0
2014-01-24 15:00:00,39.58,39.59,39.43,39.46,131100.0,32.9254,32.9337,32.8006,32.8256,131100.0
2014-01-24 15:10:00,39.45,39.46,39.34,39.35,158500.0,32.8173,32.8256,32.7258,32.7341,158500.0
2014-01-24 15:20:00,39.35,39.35,39.25,39.27,174400.0,32.7341,32.7341,32.6509,32.6675,174400.0
2014-01-24 15:30:00,39.28,39.28,39.21,39.23,236800.0,32.6759,32.6759,32.6176,32.6343,236800.0
2014-01-24 15:40:00,39.23,39.24,39.11,39.17,383000.0,32.6343,32.6426,32.5344,32.5844,383000.0
2014-01-24 15:50:00,39.17,39.25,39.15,39.15,575400.0,32.5844,32.6509,32.5677,32.5677,575400.0
2014-01-27 09:30:00,40.17,40.21,39.87,40.11,372100.0,33.4162,33.4495,33.1667,33.3663,372100.0
2014-01-27 09:40:00,40.1,40.18,40.0,40.07,220000.0,33.358,33.4245,33.2748,33.333,220000.0
2014-01-27 09:50:00,40.07,40.07,39.93,39.94,174900.0,33.333,33.333,33.2166,33.2249,174900.0
2014-01-27 10:00:00,39.94,39.95,39.82,39.9,220400.0,33.2249,33.2332,33.1251,33.1916,220400.0
2014-01-27 10:10:00,39.89,39.95,39.82,39.85,226500.0,33.1833,33.2332,33.1251,33.15,226500.0
2014-01-27 10:20:00,39.84,39.9,39.66,39.66,135400.0,33.1417,33.1916,32.992,32.992,135400.0
2014-01-27 10:30:00,39.68,39.75,39.45,39.5,249100.0,33.0086,33.0668,32.8173,32.8589,249100.0
2014-01-27 10:40:00,39.5,39.66,39.43,39.66,158500.0,32.8589,32.992,32.8006,32.992,158500.0
2014-01-27 10:50:00,39.67,39.71,39.64,39.68,161900.0,33.0003,33.0336,32.9753,33.0086,161900.0
2014-01-27 11:00:00,39.68,39.73,39.63,39.73,178700.0,33.0086,33.0502,32.967,33.0502,178700.0
2014-01-27 11:10:00,39.73,39.87,39.67,39.84,130200.0,33.0502,33.1667,33.0003,33.1417,130200.0
2014-01-27 11:20:00,39.84,39.85,39.7,39.71,87600.0,33.1417,33.15,33.0252,33.0336,87600.0
2014-01-27 11:30:00,39.7,39.7,39.48,39.51,191400.0,33.0252,33.0252,32.8422,32.8672,191400.0
2014-01-27 11:40:00,39.51,39.52,39.21,39.24,184800.0,32.8672,32.8755,32.6176,32.6426,184800.0
2014-01-27 11:50:00,39.24,39.31,39.15,39.19,106500.0,32.6426,32.7008,32.5677,32.601,106500.0
2014-01-27 12:00:00,39.18,39.19,39.08,39.17,89600.0,32.5927,32.601,32.5095,32.5844,89600.0
2014-01-27 12:10:00,39.17,39.26,39.15,39.22,140400.0,32.5844,32.6592,32.5677,32.6259,140400.0
2014-01-27 12:20:00,39.21,39.22,39.11,39.16,215400.0,32.6176,32.6259,32.5344,32.576,215400.0
2014-01-27 12:30:00,39.16,39.17,39.09,39.15,204000.0,32.576,32.5844,32.5178,32.5677,204000.0
2014-01-27 12:40:00,39.15,39.16,39.09,39.09,144300.0,32.5677,32.576,32.5178,32.5178,144300.0
2014-01-27 12:50:00,39.1,39.11,39.02,39.05,97800.0,32.5261,32.5344,32.4596,32.4845,97800.0
2014-01-27 13:00:00,39.05,39.24,39.05,39.19,121100.0,32.4845,32.6426,32.4845,32.601,121100.0
2014-01-27 13:10:00,39.19,39.43,39.18,39.41,146200.0,32.601,32.8006,32.5927,32.784,146200.0
2014-01-27 13:20:00,39.42,39.43,39.29,39.39,81700.0,32.7923,32.8006,32.6842,32.7674,81700.0
2014-01-27 13:30:00,39.39,39.39,39.3,39.34,59500.0,32.7674,32.7674,32.6925,32.7258,59500.0
2014-01-27 13:40:00,39.34,39.51,39.31,39.5,90300.0,32.7258,32.8672,32.7008,32.8589,90300.0
2014-01-27 13:50:00,39.5,39.51,39.41,39.43,55600.0,32.8589,32.8672,32.784,32.8006,55600.0
2014-01-27 14:00:00,39.43,39.5,39.43,39.45,54600.0,32.8006,32.8589,32.8006,32.8173,54600.0
2014-01-27 14:10:00,39.44,39.49,39.43,39.44,68600.0,32.809,32.8506,32.8006,32.809,68600.0
2014-01-27 14:20:00,39.44,39.48,39.41,39.46,50500.0,32.809,32.8422,32.784,32.8256,50500.0
2014-01-27 14:30:00,39.47,39.61,39.47,39.6,59300.0,32.8339,32.9504,32.8339,32.9421,59300.0
2014-01-27 14:40:00,39.59,39.65,39.56,39.57,66200.0,32.9337,32.9837,32.9088,32.9171,66200.0
2014-01-27 14:50:00,39.57,39.6,39.54,39.6,69800.0,32.9171,32.9421,32.8921,32.9421,69800.0
2014-01-27 15:00:00,39.59,39.62,39.54,39.61,55700.0,32.9337,32.9587,32.8921,32.9504,55700.0
2014-01-27 15:10:00,39.6,39.63,39.57,39.59,64100.0,32.9421,32.967,32.9171,32.9337,64100.0
2014-01-27 15:20:00,39.59,39.59,39.5,39.51,73600.0,32.9337,32.9337,32.8589,32.8672,73600.0
2014-01-27 15:30:00,39.5,39.54,39.47,39.52,98500.0,32.8589,32.8921,32.8339,32.8755,98500.0
2014-01-27 15:40:00,39.53,39.55,39.44,39.46,89800.0,32.8838,32.9005,32.809,32.8256,89800.0
2014-01-27 15:50:00,39.46,39.5,39.36,39.36,187400.0,32.8256,32.8589,32.7424,32.7424,187400.0
2014-01-28 09:30:00,40.28,40.58,40.27,40.48,486500.0,33.5077,33.7573,33.4994,33.6741,486500.0
2014-01-28 09:40:00,40.48,40.56,40.44,40.46,195700.0,33.6741,33.7407,33.6408,33.6575,195700.0
2014-01-28 09:50:00,40.46,40.59,40.46,40.54,184800.0,33.6575,33.7656,33.6575,33.724,184800.0
2014-01-28 10:00:00,40.54,40.65,40.53,40.61,143400.0,33.724,33.8155,33.7157,33.7822,143400.0
2014-01-28 10:10:00,40.61,40.64,40.52,40.64,203500.0,33.7822,33.8072,33.7074,33.8072,203500.0
2014-01-28 10:20:00,40.64,40.69,40.58,40.6,186500.0,33.8072,33.8488,33.7573,33.7739,186500.0
2014-01-28 10:30:00,40.6,40.73,40.6,40.71,182100.0,33.7739,33.8821,33.7739,33.8654,182100.0
2014-01-28 10:40:00,40.7,40.76,40.64,40.67,271100.0,33.8571,33.907,33.8072,33.8322,271100.0
2014-01-28 10:50:00,40.67,40.71,40.64,40.67,153200.0,33.8322,33.8654,33.8072,33.8322,153200.0
2014-01-28 11:00:00,40.67,40.78,40.66,40.74,289800.0,33.8322,33.9237,33.8238,33.8904,289800.0
2014-01-28 11:10:00,40.74,40.75,40.68,40.7,106500.0,33.8904,33.8987,33.8405,33.8571,106500.0
2014-01-28 11:20:00,40.7,40.72,40.66,40.69,103700.0,33.8571,33.8738,33.8238,33.8488,103700.0
2014-01-28 11:30:00,40.69,40.76,40.69,40.69,122600.0,33.8488,33.907,33.8488,33.8488,122600.0
2014-01-28 11:40:00,40.68,40.69,40.55,40.55,94400.0,33.8405,33.8488,33.7323,33.7323,94400.0
2014-01-28 11:50:00,40.55,40.64,40.55,40.63,50300.0,33.7323,33.8072,33.7323,33.7989,50300.0
2014-01-28 12:00:00,40.63,40.75,40.61,40.75,49600.0,33.7989,33.8987,33.7822,33.8987,49600.0
2014-01-28 12:10:00,40.74,40.77,40.69,40.76,54600.0,33.8904,33.9153,33.8488,33.907,54600.0
2014-01-28 12:20:00,40.76,40.76,40.71,40.72,38200.0,33.907,33.907,33.8654,33.8738,38200.0
2014-01-28 12:30:00,40.73,40.81,40.71,40.71,130700.0,33.8821,33.9486,33.8654,33.8654,130700.0
2014-01-28 12:40:00,40.71,40.73,40.7,40.7,40000.0,33.8654,33.8821,33.8571,33.8571,40000.0
2014-01-28 12:50:00,40.69,40.71,40.67,40.69,37600.0,33.8488,33.8654,33.8322,33.8488,37600.0
2014-01-28 13:00:00,40.69,40.69,40.67,40.67,41000.0,33.8488,33.8488,33.8322,33.8322,41000.0
2014-01-28 13:10:00,40.68,40.68,40.63,40.65,66000.0,33.8405,33.8405,33.7989,33.8155,66000.0
2014-01-28 13:20:00,40.66,40.68,40.54,40.59,193600.0,33.8238,33.8405,33.724,33.7656,193600.0
2014-01-28 13:30:00,40.58,40.58,40.48,40.49,71200.0,33.7573,33.7573,33.6741,33.6824,71200.0
2014-01-28 13:40:00,40.5,40.51,40.47,40.48,62900.0,33.6907,33.6991,33.6658,33.6741,62900.0
2014-01-28 13:50:00,40.48,40.53,40.46,40.52,42500.0,33.6741,33.7157,33.6575,33.7074,42500.0
2014-01-28 14:00:00,40.51,40.58,40.5,40.57,76000.0,33.6991,33.7573,33.6907,33.749,76000.0
2014-01-28 14:10:00,40.58,40.58,40.55,40.58,67100.0,33.7573,33.7573,33.7323,33.7573,67100.0
2014-01-28 14:20:00,40.58,40.63,40.58,40.6,76600.0,33.7573,33.7989,33.7573,33.7739,76600.0
2014-01-28 14:30:00,40.6,40.62,40.57,40.58,43500.0,33.7739,33.7906,33.749,33.7573,43500.0
2014-01-28 14:40:00,40.58,40.6,40.57,40.6,52600.0,33.7573,33.7739,33.749,33.7739,52600.0
2014-01-28 14:50:00,40.6,40.63,40.58,40.61,67100.0,33.7739,33.7989,33.7573,33.7822,67100.0
2014-01-28 15:00:00,40.62,40.63,40.56,40.6,49600.0,33.7906,33.7989,33.7407,33.7739,49600.0
2014-01-28 15:10:00,40.59,40.63,40.57,40.57,63500.0,33.7656,33.7989,33.749,33.749,63500.0
2014-01-28 15:20:00,40.58,40.59,40.54,40.54,46400.0,33.7573,33.7656,33.724,33.724,46400.0
2014-01-28 15:30:00,40.54,40.62,40.53,40.59,134600.0,33.724,33.7906,33.7157,33.7656,134600.0
2014-01-28 15:40:00,40.59,40.6,40.57,40.58,291400.0,33.7656,33.7739,33.749,33.7573,291400.0
2014-01-28 15:50:00,40.58,40.59,40.53,40.58,371700.0,33.7573,33.7656,33.7157,33.7573,371700.0
2014-01-29 09:30:00,40.24,40.27,39.99,40.08,163200.0,33.4745,33.4994,33.2665,33.3414,163200.0
2014-01-29 09:40:00,40.07,40.22,40.0,40.02,155600.0,33.333,33.4578,33.2748,33.2914,155600.0
2014-01-29 09:50:00,40.03,40.08,39.94,39.96,89100.0,33.2998,33.3414,33.2249,33.2415,89100.0
2014-01-29 10:00:00,39.95,40.05,39.95,40.01,86000.0,33.2332,33.3164,33.2332,33.2831,86000.0
2014-01-29 10:10:00,40.02,40.02,39.94,39.94,103900.0,33.2914,33.2914,33.2249,33.2249,103900.0
2014-01-29 10:20:00,39.95,39.99,39.9,39.96,88900.0,33.2332,33.2665,33.1916,33.2415,88900.0
2014-01-29 10:30:00,39.98,40.11,39.97,40.1,50700.0,33.2582,33.3663,33.2498,33.358,50700.0
2014-01-29 10:40:00,40.09,40.21,40.06,40.12,69600.0,33.3497,33.4495,33.3247,33.3746,69600.0
2014-01-29 10:50:00,40.12,40.15,40.04,40.09,70200.0,33.3746,33.3996,33.3081,33.3497,70200.0
2014-01-29 11:00:00,40.1,40.19,40.1,40.16,45600.0,33.358,33.4329,33.358,33.4079,45600.0
2014-01-29 11:10:00,40.16,40.23,40.08,40.09,83500.0,33.4079,33.4661,33.3414,33.3497,83500.0
2014-01-29 11:20:00,40.09,40.13,40.05,40.1,76000.0,33.3497,33.3829,33.3164,33.358,76000.0
2014-01-29 11:30:00,40.1,40.12,40.04,40.04,52500.0,33.358,33.3746,33.3081,33.3081,52500.0
2014-01-29 11:40:00,40.05,40.07,39.98,40.02,43800.0,33.3164,33.333,33.2582,33.2914,43800.0
2014-01-29 11:50:00,40.02,40.11,40.01,40.07,25000.0,33.2914,33.3663,33.2831,33.333,25000.0
2014-01-29 12:00:00,40.07,40.08,39.98,40.0,45800.0,33.333,33.3414,33.2582,33.2748,45800.0
2014-01-29 12:10:00,39.99,40.02,39.94,39.97,34500.0,33.2665,33.2914,33.2249,33.2498,34500.0
2014-01-29 12:20:00,39.97,40.02,39.97,39.99,36100.0,33.2498,33.2914,33.2498,33.2665,36100.0
2014-01-29 12:30:00,39.97,39.99,39.9,39.93,45700.0,33.2498,33.2665,33.1916,33.2166,45700.0
2014-01-29 12:40:00,39.92,39.97,39.92,39.97,30600.0,33.2083,33.2498,33.2083,33.2498,30600.0
2014-01-29 12:50:00,39.97,39.97,39.91,39.92,35400.0,33.2498,33.2498,33.1999,33.2083,35400.0
2014-01-29 13:00:00,39.92,39.94,39.86,39.94,60500.0,33.2083,33.2249,33.1583,33.2249,60500.0
2014-01-29 13:10:00,39.95,39.97,39.9,39.96,56800.0,33.2332,33.2498,33.1916,33.2415,56800.0
2014-01-29 13:20:00,39.95,39.98,39.89,39.93,61700.0,33.2332,33.2582,33.1833,33.2166,61700.0
2014-01-29 13:30:00,39.93,39.93,39.87,39.89,19400.0,33.2166,33.2166,33.1667,33.1833,19400.0
2014-01-29 13:40:00,39.88,39.88,39.8,39.86,44300.0,33.175,33.175,33.1084,33.1583,44300.0
2014-01-29 13:50:00,39.85,39.89,39.81,39.87,37400.0,33.15,33.1833,33.1168,33.1667,37400.0
2014-01-29 14:00:00,39.86,40.03,39.71,39.83,157700.0,33.1583,33.2998,33.0336,33.1334,157700.0
2014-01-29 14:10:00,39.84,39.84,39.5,39.51,187600.0,33.1417,33.1417,32.8589,32.8672,187600.0
2014-01-29 14:20:00,39.51,39.55,39.35,39.54,574200.0,32.8672,32.9005,32.7341,32.8921,574200.0
2014-01-29 14:30:00,39.54,39.63,39.49,39.62,161800.0,32.8921,32.967,32.8506,32.9587,161800.0
2014-01-29 14:40:00,39.62,39.69,39.56,39.57,109200.0,32.9587,33.0169,32.9088,32.9171,109200.0
2014-01-29 14:50:00,39.57,39.66,39.55,39.56,94400.0,32.9171,32.992,32.9005,32.9088,94400.0
2014-01-29 15:00:00,39.55,39.62,39.52,39.6,81100.0,32.9005,32.9587,32.8755,32.9421,81100.0
2014-01-29 15:10:00,39.61,39.61,39.49,39.5,115100.0,32.9504,32.9504,32.8506,32.8589,115100.0
2014-01-29 15:20:00,39.51,39.58,39.5,39.52,79200.0,32.8672,32.9254,32.8589,32.8755,79200.0
2014-01-29 15:30:00,39.52,39.55,39.44,39.52,115200.0,32.8755,32.9005,32.809,32.8755,115200.0
2014-01-29 15:40:00,39.52,39.64,39.5,39.58,208000.0,32.8755,32.9753,32.8589,32.9254,208000.0
2014-01-29 15:50:00,39.58,39.59,39.51,39.54,342500.0,32.9254,32.9337,32.8672,32.8921,342500.0
2014-01-30 09:30:00,39.99,40.01,39.85,39.9,97600.0,33.2665,33.2831,33.15,33.1916,97600.0
2014-01-30 09:40:00,39.88,39.88,39.73,39.85,36400.0,33.175,33.175,33.0502,33.15,36400.0
2014-01-30 09:50:00,39.84,39.89,39.78,39.8,31500.0,33.1417,33.1833,33.0918,33.1084,31500.0
2014-01-30 10:00:00,39.8,39.85,39.74,39.81,58800.0,33.1084,33.15,33.0585,33.1168,58800.0
2014-01-30 10:10:00,39.8,39.85,39.78,39.84,25300.0,33.1084,33.15,33.0918,33.1417,25300.0
2014-01-30 10:20:00,39.83,39.91,39.81,39.81,55500.0,33.1334,33.1999,33.1168,33.1168,55500.0
2014-01-30 10:30:00,39.82,39.86,39.81,39.84,26700.0,33.1251,33.1583,33.1168,33.1417,26700.0
2014-01-30 10:40:00,39.84,39.86,39.79,39.79,34100.0,33.1417,33.1583,33.1001,33.1001,34100.0
2014-01-30 10:50:00,39.78,39.82,39.77,39.81,29700.0,33.0918,33.1251,33.0835,33.1168,29700.0
2014-01-30 11:00:00,39.81,39.85,39.8,39.84,32500.0,33.1168,33.15,33.1084,33.1417,32500.0
2014-01-30 11:10:00,39.84,39.91,39.81,39.88,43200.0,33.1417,33.1999,33.1168,33.175,43200.0
2014-01-30 11:20:00,39.89,39.96,39.88,39.9,79800.0,33.1833,33.2415,33.175,33.1916,79800.0
2014-01-30 11:30:00,39.9,39.97,39.88,39.97,92400.0,33.1916,33.2498,33.175,33.2498,92400.0
2014-01-30 11:40:00,39.97,40.09,39.97,40.09,25100.0,33.2498,33.3497,33.2498,33.3497,25100.0
2014-01-30 11:50:00,40.09,40.18,40.07,40.13,26400.0,33.3497,33.4245,33.333,33.3829,26400.0
2014-01-30 12:00:00,40.12,40.19,40.11,40.15,22000.0,33.3746,33.4329,33.3663,33.3996,22000.0
2014-01-30 12:10:00,40.16,40.21,40.15,40.17,20500.0,33.4079,33.4495,33.3996,33.4162,20500.0
2014-01-30 12:20:00,40.17,40.19,40.14,40.17,14100.0,33.4162,33.4329,33.3913,33.4162,14100.0
2014-01-30 12:30:00,40.18,40.21,40.17,40.19,22000.0,33.4245,33.4495,33.4162,33.4329,22000.0
2014-01-30 12:40:00,40.19,40.22,40.18,40.2,19200.0,33.4329,33.4578,33.4245,33.4412,19200.0
2014-01-30 12:50:00,40.2,40.21,40.17,40.18,9500.0,33.4412,33.4495,33.4162,33.4245,9500.0
2014-01-30 13:00:00,40.17,40.18,40.1,40.1,16800.0,33.4162,33.4245,33.358,33.358,16800.0
2014-01-30 13:10:00,40.1,40.1,40.05,40.07,27200.0,33.358,33.358,33.3164,33.333,27200.0
2014-01-30 13:20:00,40.06,40.06,40.01,40.01,29900.0,33.3247,33.3247,33.2831,33.2831,29900.0
2014-01-30 13:30:00,40.01,40.02,39.95,40.01,33000.0,33.2831,33.2914,33.2332,33.2831,33000.0
2014-01-30 13:40:00,40.0,40.07,40.0,40.04,35500.0,33.2748,33.333,33.2748,33.3081,35500.0
2014-01-30 13:50:00,40.04,40.09,40.04,40.08,38700.0,33.3081,33.3497,33.3081,33.3414,38700.0
2014-01-30 14:00:00,40.07,40.07,39.94,39.95,49800.0,33.333,33.333,33.2249,33.2332,49800.0
2014-01-30 14:10:00,39.95,39.98,39.94,39.97,41100.0,33.2332,33.2582,33.2249,33.2498,41100.0
2014-01-30 14:20:00,39.97,40.02,39.96,40.01,34000.0,33.2498,33.2914,33.2415,33.2831,34000.0
2014-01-30 14:30:00,40.02,40.05,40.0,40.05,24200.0,33.2914,33.3164,33.2748,33.3164,24200.0
2014-01-30 14:40:00,40.05,40.06,40.02,40.04,50200.0,33.3164,33.3247,33.2914,33.3081,50200.0
2014-01-30 14:50:00,40.03,40.07,40.02,40.07,28800.0,33.2998,33.333,33.2914,33.333,28800.0
2014-01-30 15:00:00,40.08,40.13,40.08,40.11,31000.0,33.3414,33.3829,33.3414,33.3663,31000.0
2014-01-30 15:10:00,40.11,40.17,40.11,40.15,53300.0,33.3663,33.4162,33.3663,33.3996,53300.0
2014-01-30 15:20:00,40.14,40.17,40.08,40.09,115600.0,33.3913,33.4162,33.3414,33.3497,115600.0
2014-01-30 15:30:00,40.09,40.1,40.03,40.07,67300.0,33.3497,33.358,33.2998,33.333,67300.0
2014-01-30 15:40:00,40.07,40.11,40.02,40.03,87700.0,33.333,33.3663,33.2914,33.2998,87700.0
2014-01-30 15:50:00,40.04,40.11,40.03,40.03,198300.0,33.3081,33.3663,33.2998,33.2998,198300.0
2014-01-31 09:30:00,39.3,39.53,39.28,39.45,276700.0,32.6925,32.8838,32.6759,32.8173,276700.0
2014-01-31 09:40:00,39.43,39.55,39.37,39.43,117600.0,32.8006,32.9005,32.7507,32.8006,117600.0
2014-01-31 09:50:00,39.44,39.55,39.44,39.51,47200.0,32.809,32.9005,32.809,32.8672,47200.0
2014-01-31 10:00:00,39.48,39.61,39.47,39.52,56100.0,32.8422,32.9504,32.8339,32.8755,56100.0
2014-01-31 10:10:00,39.52,39.55,39.46,39.51,32000.0,32.8755,32.9005,32.8256,32.8672,32000.0
2014-01-31 10:20:00,39.49,39.51,39.38,39.39,48400.0,32.8506,32.8672,32.759,32.7674,48400.0
2014-01-31 10:30:00,39.38,39.5,39.38,39.42,92000.0,32.759,32.8589,32.759,32.7923,92000.0
2014-01-31 10:40:00,39.43,39.5,39.39,39.5,62200.0,32.8006,32.8589,32.7674,32.8589,62200.0
2014-01-31 10:50:00,39.5,39.52,39.45,39.45,69300.0,32.8589,32.8755,32.8173,32.8173,69300.0
2014-01-31 11:00:00,39.45,39.56,39.4,39.56,76400.0,32.8173,32.9088,32.7757,32.9088,76400.0
2014-01-31 11:10:00,39.56,39.59,39.49,39.49,75200.0,32.9088,32.9337,32.8506,32.8506,75200.0
2014-01-31 11:20:00,39.49,39.55,39.48,39.54,234900.0,32.8506,32.9005,32.8422,32.8921,234900.0
2014-01-31 11:30:00,39.54,39.59,39.54,39.59,41100.0,32.8921,32.9337,32.8921,32.9337,41100.0
2014-01-31 11:40:00,39.59,39.64,39.55,39.56,58900.0,32.9337,32.9753,32.9005,32.9088,58900.0
2014-01-31 11:50:00,39.55,39.57,39.48,39.5,45600.0,32.9005,32.9171,32.8422,32.8589,45600.0
2014-01-31 12:00:00,39.51,39.59,39.51,39.54,93700.0,32.8672,32.9337,32.8672,32.8921,93700.0
2014-01-31 12:10:00,39.54,39.57,39.54,39.55,55300.0,32.8921,32.9171,32.8921,32.9005,55300.0
2014-01-31 12:20:00,39.55,39.57,39.52,39.55,59100.0,32.9005,32.9171,32.8755,32.9005,59100.0
2014-01-31 12:30:00,39.55,39.55,39.51,39.53,70500.0,32.9005,32.9005,32.8672,32.8838,70500.0
2014-01-31 12:40:00,39.53,39.53,39.48,39.49,31200.0,32.8838,32.8838,32.8422,32.8506,31200.0
2014-01-31 12:50:00,39.49,39.52,39.48,39.5,28700.0,32.8506,32.8755,32.8422,32.8589,28700.0
2014-01-31 13:00:00,39.49,39.52,39.4,39.45,25400.0,32.8506,32.8755,32.7757,32.8173,25400.0
2014-01-31 13:10:00,39.46,39.51,39.44,39.47,37900.0,32.8256,32.8672,32.809,32.8339,37900.0
2014-01-31 13:20:00,39.47,39.5,39.47,39.48,23700.0,32.8339,32.8589,32.8339,32.8422,23700.0
2014-01-31 13:30:00,39.48,39.51,39.46,39.48,27000.0,32.8422,32.8672,32.8256,32.8422,27000.0
2014-01-31 13:40:00,39.48,39.51,39.46,39.48,72800.0,32.8422,32.8672,32.8256,32.8422,72800.0
2014-01-31 13:50:00,39.48,39.51,39.47,39.5,43800.0,32.8422,32.8672,32.8339,32.8589,43800.0
2014-01-31 14:00:00,39.5,39.53,39.47,39.47,39500.0,32.8589,32.8838,32.8339,32.8339,39500.0
2014-01-31 14:10:00,39.48,39.48,39.42,39.45,52000.0,32.8422,32.8422,32.7923,32.8173,52000.0
2014-01-31 14:20:00,39.45,39.5,39.44,39.48,35900.0,32.8173,32.8589,32.809,32.8422,35900.0
2014-01-31 14:30:00,39.49,39.5,39.44,39.48,50700.0,32.8506,32.8589,32.809,32.8422,50700.0
2014-01-31 14:40:00,39.48,39.5,39.47,39.48,31500.0,32.8422,32.8589,32.8339,32.8422,31500.0
2014-01-31 14:50:00,39.49,39.49,39.4,39.44,67700.0,32.8506,32.8506,32.7757,32.809,67700.0
2014-01-31 15:00:00,39.44,39.44,39.28,39.29,52000.0,32.809,32.809,32.6759,32.6842,52000.0
2014-01-31 15:10:00,39.28,39.32,39.25,39.29,83500.0,32.6759,32.7091,32.6509,32.6842,83500.0
2014-01-31 15:20:00,39.29,39.34,39.29,39.31,84800.0,32.6842,32.7258,32.6842,32.7008,84800.0
2014-01-31 15:30:00,39.32,39.38,39.27,39.29,67700.0,32.7091,32.759,32.6675,32.6842,67700.0
2014-01-31 15:40:00,39.29,39.31,39.21,39.26,131700.0,32.6842,32.7008,32.6176,32.6592,131700.0
2014-01-31 15:50:00,39.26,39.26,39.15,39.19,251400.0,32.6592,32.6592,32.5677,32.601,251400.0
2014-02-03 09:30:00,39.42,39.43,39.09,39.09,203200.0,32.7923,32.8006,32.5178,32.5178,203200.0
2014-02-03 09:40:00,39.09,39.15,38.75,38.77,174800.0,32.5178,32.5677,32.235,32.2516,174800.0
2014-02-03 09:50:00,38.8,38.92,38.79,38.9,87100.0,32.2766,32.3764,32.2682,32.3597,87100.0
2014-02-03 10:00:00,38.9,38.9,38.73,38.77,162100.0,32.3597,32.3597,32.2183,32.2516,162100.0
2014-02-03 10:10:00,38.75,38.76,38.47,38.49,161800.0,32.235,32.2433,32.002,32.0187,161800.0
2014-02-03 10:20:00,38.49,38.58,38.47,38.56,114300.0,32.0187,32.0936,32.002,32.0769,114300.0
2014-02-03 10:30:00,38.55,38.71,38.53,38.65,146800.0,32.0686,32.2017,32.052,32.1518,146800.0
2014-02-03 10:40:00,38.66,38.7,38.62,38.68,119000.0,32.1601,32.1934,32.1268,32.1767,119000.0
2014-02-03 10:50:00,38.69,38.75,38.62,38.66,110300.0,32.1851,32.235,32.1268,32.1601,110300.0
2014-02-03 11:00:00,38.66,38.68,38.57,38.58,91300.0,32.1601,32.1767,32.0852,32.0936,91300.0
2014-02-03 11:10:00,38.58,38.63,38.52,38.53,99200.0,32.0936,32.1351,32.0436,32.052,99200.0
2014-02-03 11:20:00,38.54,38.54,38.47,38.48,96900.0,32.0603,32.0603,32.002,32.0104,96900.0
2014-02-03 11:30:00,38.48,38.51,38.44,38.5,154300.0,32.0104,32.0353,31.9771,32.027,154300.0
2014-02-03 11:40:00,38.5,38.51,38.41,38.43,130600.0,32.027,32.0353,31.9521,31.9688,130600.0
2014-02-03 11:50:00,38.43,38.48,38.4,38.4,65000.0,31.9688,32.0104,31.9438,31.9438,65000.0
2014-02-03 12:00:00,38.41,38.44,38.37,38.42,54100.0,31.9521,31.9771,31.9189,31.9605,54100.0
2014-02-03 12:10:00,38.41,38.42,38.37,38.4,89500.0,31.9521,31.9605,31.9189,31.9438,89500.0
2014-02-03 12:20:00,38.4,38.44,38.38,38.4,56400.0,31.9438,31.9771,31.9272,31.9438,56400.0
2014-02-03 12:30:00,38.4,38.46,38.38,38.41,62200.0,31.9438,31.9937,31.9272,31.9521,62200.0
2014-02-03 12:40:00,38.42,38.47,38.41,38.46,41300.0,31.9605,32.002,31.9521,31.9937,41300.0
2014-02-03 12:50:00,38.46,38.47,38.39,38.39,43700.0,31.9937,32.002,31.9355,31.9355,43700.0
2014-02-03 13:00:00,38.4,38.41,38.35,38.36,74600.0,31.9438,31.9521,31.9022,31.9105,74600.0
2014-02-03 13:10:00,38.36,38.38,38.26,38.26,109200.0,31.9105,31.9272,31.8274,31.8274,109200.0
2014-02-03 13:20:00,38.26,38.27,38.13,38.16,98200.0,31.8274,31.8357,31.7192,31.7442,98200.0
2014-02-03 13:30:00,38.15,38.24,38.13,38.14,51100.0,31.7358,31.8107,31.7192,31.7275,51100.0
2014-02-03 13:40:00,38.13,38.19,38.04,38.06,110800.0,31.7192,31.7691,31.6443,31.661,110800.0
2014-02-03 13:50:00,38.06,38.1,37.96,37.97,143100.0,31.661,31.6943,31.5778,31.5861,143100.0
2014-02-03 14:00:00,37.97,38.09,37.96,38.05,101900.0,31.5861,31.6859,31.5778,31.6527,101900.0
2014-02-03 14:10:00,38.05,38.59,38.05,38.45,420900.0,31.6527,32.1019,31.6527,31.9854,420900.0
2014-02-03 14:20:00,38.45,39.03,38.35,39.0,1568200.0,31.9854,32.4679,31.9022,32.4429,1568200.0
2014-02-03 14:30:00,39.0,39.03,38.59,38.72,484800.0,32.4429,32.4679,32.1019,32.21,484800.0
2014-02-03 14:40:00,38.72,38.77,38.63,38.64,231400.0,32.21,32.2516,32.1351,32.1435,231400.0
2014-02-03 14:50:00,38.64,38.66,38.47,38.47,106000.0,32.1435,32.1601,32.002,32.002,106000.0
2014-02-03 15:00:00,38.47,38.59,38.46,38.58,189000.0,32.002,32.1019,31.9937,32.0936,189000.0
2014-02-03 15:10:00,38.57,38.73,38.57,38.66,227500.0,32.0852,32.2183,32.0852,32.1601,227500.0
2014-02-03 15:20:00,38.66,38.72,38.61,38.64,349000.0,32.1601,32.21,32.1185,32.1435,349000.0
2014-02-03 15:30:00,38.63,38.76,38.63,38.74,401800.0,32.1351,32.2433,32.1351,32.2266,401800.0
2014-02-03 15:40:00,38.73,38.85,38.73,38.81,649700.0,32.2183,32.3182,32.2183,32.2849,649700.0
2014-02-03 15:50:00,38.8,38.82,38.65,38.76,1158000.0,32.2766,32.2932,32.1518,32.2433,1158000.0
2014-02-04 09:30:00,38.93,39.03,38.83,38.9,126800.0,32.3847,32.4679,32.3015,32.3597,126800.0
2014-02-04 09:40:00,38.88,38.9,38.73,38.9,64000.0,32.3431,32.3597,32.2183,32.3597,64000.0
2014-02-04 09:50:00,38.9,38.94,38.79,38.9,122800.0,32.3597,32.393,32.2682,32.3597,122800.0
2014-02-04 10:00:00,38.9,38.94,38.85,38.88,59800.0,32.3597,32.393,32.3182,32.3431,59800.0
2014-02-04 10:10:00,38.87,38.91,38.8,38.81,51000.0,32.3348,32.3681,32.2766,32.2849,51000.0
2014-02-04 10:20:00,38.82,38.85,38.72,38.81,41200.0,32.2932,32.3182,32.21,32.2849,41200.0
2014-02-04 10:30:00,38.81,38.94,38.81,38.93,46000.0,32.2849,32.393,32.2849,32.3847,46000.0
2014-02-04 10:40:00,38.93,38.96,38.83,38.85,45900.0,32.3847,32.4097,32.3015,32.3182,45900.0
2014-02-04 10:50:00,38.86,38.86,38.75,38.77,39700.0,32.3265,32.3265,32.235,32.2516,39700.0
2014-02-04 11:00:00,38.76,38.86,38.75,38.77,75100.0,32.2433,32.3265,32.235,32.2516,75100.0
2014-02-04 11:10:00,38.77,38.78,38.69,38.71,70000.0,32.2516,32.2599,32.1851,32.2017,70000.0
2014-02-04 11:20:00,38.71,38.77,38.66,38.75,71100.0,32.2017,32.2516,32.1601,32.235,71100.0
2014-02-04 11:30:00,38.76,38.89,38.75,38.89,62400.0,32.2433,32.3514,32.235,32.3514,62400.0
2014-02-04 11:40:00,38.88,38.95,38.85,38.94,48500.0,32.3431,32.4013,32.3182,32.393,48500.0
2014-02-04 11:50:00,38.94,39.04,38.93,39.02,34000.0,32.393,32.4762,32.3847,32.4596,34000.0
2014-02-04 12:00:00,39.02,39.05,38.94,38.97,49900.0,32.4596,32.4845,32.393,32.418,49900.0
2014-02-04 12:10:00,38.96,39.01,38.94,38.96,33000.0,32.4097,32.4513,32.393,32.4097,33000.0
2014-02-04 12:20:00,38.97,39.07,38.97,39.0,52700.0,32.418,32.5012,32.418,32.4429,52700.0
2014-02-04 12:30:00,39.01,39.09,39.01,39.03,36200.0,32.4513,32.5178,32.4513,32.4679,36200.0
2014-02-04 12:40:00,39.04,39.08,39.01,39.04,11400.0,32.4762,32.5095,32.4513,32.4762,11400.0
2014-02-04 12:50:00,39.04,39.05,39.0,39.02,18900.0,32.4762,32.4845,32.4429,32.4596,18900.0
2014-02-04 13:00:00,39.02,39.06,39.01,39.04,17800.0,32.4596,32.4928,32.4513,32.4762,17800.0
2014-02-04 13:10:00,39.03,39.09,39.01,39.06,79100.0,32.4679,32.5178,32.4513,32.4928,79100.0
2014-02-04 13:20:00,39.06,39.11,39.02,39.11,63800.0,32.4928,32.5344,32.4596,32.5344,63800.0
2014-02-04 13:30:00,39.11,39.17,39.07,39.11,41500.0,32.5344,32.5844,32.5012,32.5344,41500.0
2014-02-04 13:40:00,39.12,39.15,39.09,39.09,26000.0,32.5428,32.5677,32.5178,32.5178,26000.0
2014-02-04 13:50:00,39.09,39.13,39.0,39.05,45100.0,32.5178,32.5511,32.4429,32.4845,45100.0
2014-02-04 14:00:00,39.04,39.08,39.02,39.05,53700.0,32.4762,32.5095,32.4596,32.4845,53700.0
2014-02-04 14:10:00,39.04,39.07,39.03,39.04,37500.0,32.4762,32.5012,32.4679,32.4762,37500.0
2014-02-04 14:20:00,39.04,39.1,39.02,39.05,37100.0,32.4762,32.5261,32.4596,32.4845,37100.0
2014-02-04 14:30:00,39.05,39.08,39.02,39.03,43200.0,32.4845,32.5095,32.4596,32.4679,43200.0
2014-02-04 14:40:00,39.02,39.09,39.02,39.07,40100.0,32.4596,32.5178,32.4596,32.5012,40100.0
2014-02-04 14:50:00,39.06,39.09,39.04,39.08,37000.0,32.4928,32.5178,32.4762,32.5095,37000.0
2014-02-04 15:00:00,39.08,39.1,39.04,39.09,41800.0,32.5095,32.5261,32.4762,32.5178,41800.0
2014-02-04 15:10:00,39.08,39.08,39.02,39.07,60200.0,32.5095,32.5095,32.4596,32.5012,60200.0
2014-02-04 15:20:00,39.06,39.08,38.94,38.95,93800.0,32.4928,32.5095,32.393,32.4013,93800.0
2014-02-04 15:30:00,38.95,39.05,38.92,39.02,117100.0,32.4013,32.4845,32.3764,32.4596,117100.0
2014-02-04 15:40:00,39.03,39.09,39.0,39.04,121500.0,32.4679,32.5178,32.4429,32.4762,121500.0
2014-02-04 15:50:00,39.03,39.11,39.01,39.04,217500.0,32.4679,32.5344,32.4513,32.4762,217500.0
2014-02-05 09:30:00,38.93,39.03,38.71,38.89,125500.0,32.3847,32.4679,32.2017,32.3514,125500.0
2014-02-05 09:40:00,38.87,38.91,38.76,38.76,35400.0,32.3348,32.3681,32.2433,32.2433,35400.0
2014-02-05 09:50:00,38.79,38.84,38.73,38.78,37000.0,32.2682,32.3098,32.2183,32.2599,37000.0
2014-02-05 10:00:00,38.8,38.99,38.79,38.8,41800.0,32.2766,32.4346,32.2682,32.2766,41800.0
2014-02-05 10:10:00,38.8,38.82,38.68,38.77,92600.0,32.2766,32.2932,32.1767,32.2516,92600.0
2014-02-05 10:20:00,38.78,38.79,38.61,38.74,45900.0,32.2599,32.2682,32.1185,32.2266,45900.0
2014-02-05 10:30:00,38.75,38.93,38.72,38.9,38100.0,32.235,32.3847,32.21,32.3597,38100.0
2014-02-05 10:40:00,38.89,38.94,38.83,38.86,41500.0,32.3514,32.393,32.3015,32.3265,41500.0
2014-02-05 10:50:00,38.87,38.98,38.86,38.91,29200.0,32.3348,32.4263,32.3265,32.3681,29200.0
2014-02-05 11:00:00,38.89,38.9,38.78,38.82,35500.0,32.3514,32.3597,32.2599,32.2932,35500.0
2014-02-05 11:10:00,38.83,38.97,38.83,38.89,37400.0,32.3015,32.418,32.3015,32.3514,37400.0
2014-02-05 11:20:00,38.89,39.03,38.89,39.03,77900.0,32.3514,32.4679,32.3514,32.4679,77900.0
2014-02-05 11:30:00,39.04,39.05,38.95,38.97,37900.0,32.4762,32.4845,32.4013,32.418,37900.0
2014-02-05 11:40:00,38.97,39.01,38.95,38.97,66300.0,32.418,32.4513,32.4013,32.418,66300.0
2014-02-05 11:50:00,38.97,39.01,38.95,38.97,70900.0,32.418,32.4513,32.4013,32.418,70900.0
2014-02-05 12:00:00,38.97,38.99,38.94,38.94,28200.0,32.418,32.4346,32.393,32.393,28200.0
2014-02-05 12:10:00,38.94,38.94,38.87,38.91,23700.0,32.393,32.393,32.3348,32.3681,23700.0
2014-02-05 12:20:00,38.92,38.98,38.89,38.89,22900.0,32.3764,32.4263,32.3514,32.3514,22900.0
2014-02-05 12:30:00,38.9,38.91,38.8,38.8,66400.0,32.3597,32.3681,32.2766,32.2766,66400.0
2014-02-05 12:40:00,38.81,38.88,38.8,38.85,34100.0,32.2849,32.3431,32.2766,32.3182,34100.0
2014-02-05 12:50:00,38.86,38.9,38.84,38.86,30000.0,32.3265,32.3597,32.3098,32.3265,30000.0
2014-02-05 13:00:00,38.87,38.98,38.87,38.98,18400.0,32.3348,32.4263,32.3348,32.4263,18400.0
2014-02-05 13:10:00,38.99,39.0,38.95,38.99,15700.0,32.4346,32.4429,32.4013,32.4346,15700.0
2014-02-05 13:20:00,38.99,38.99,38.87,38.89,31400.0,32.4346,32.4346,32.3348,32.3514,31400.0
2014-02-05 13:30:00,38.89,38.92,38.89,38.92,13800.0,32.3514,32.3764,32.3514,32.3764,13800.0
2014-02-05 13:40:00,38.92,38.97,38.9,38.91,23000.0,32.3764,32.418,32.3597,32.3681,23000.0
2014-02-05 13:50:00,38.91,38.96,38.91,38.93,23600.0,32.3681,32.4097,32.3681,32.3847,23600.0
2014-02-05 14:00:00,38.93,38.95,38.84,38.87,34500.0,32.3847,32.4013,32.3098,32.3348,34500.0
2014-02-05 14:10:00,38.87,38.88,38.82,38.84,33200.0,32.3348,32.3431,32.2932,32.3098,33200.0
2014-02-05 14:20:00,38.85,38.86,38.79,38.83,71200.0,32.3182,32.3265,32.2682,32.3015,71200.0
2014-02-05 14:30:00,38.83,38.87,38.74,38.75,61900.0,32.3015,32.3348,32.2266,32.235,61900.0
2014-02-05 14:40:00,38.74,38.85,38.73,38.83,133100.0,32.2266,32.3182,32.2183,32.3015,133100.0
2014-02-05 14:50:00,38.84,38.85,38.64,38.69,171000.0,32.3098,32.3182,32.1435,32.1851,171000.0
2014-02-05 15:00:00,38.7,38.77,38.7,38.74,96500.0,32.1934,32.2516,32.1934,32.2266,96500.0
2014-02-05 15:10:00,38.74,38.77,38.69,38.72,126300.0,32.2266,32.2516,32.1851,32.21,126300.0
2014-02-05 15:20:00,38.72,38.75,38.69,38.75,111000.0,32.21,32.235,32.1851,32.235,111000.0
2014-02-05 15:30:00,38.75,38.76,38.65,38.7,167900.0,32.235,32.2433,32.1518,32.1934,167900.0
2014-02-05 15:40:00,38.71,38.75,38.66,38.69,200700.0,32.2017,32.235,32.1601,32.1851,200700.0
2014-02-05 15:50:00,38.69,38.76,38.6,38.63,574200.0,32.1851,32.2433,32.1102,32.1351,574200.0
2014-02-06 09:30:00,39.26,39.64,39.18,39.63,316400.0,32.6592,32.9753,32.5927,32.967,316400.0
2014-02-06 09:40:00,39.63,39.64,39.5,39.56,74400.0,32.967,32.9753,32.8589,32.9088,74400.0
2014-02-06 09:50:00,39.57,39.78,39.57,39.78,76600.0,32.9171,33.0918,32.9171,33.0918,76600.0
2014-02-06 10:00:00,39.77,39.9,39.7,39.86,74700.0,33.0835,33.1916,33.0252,33.1583,74700.0
2014-02-06 10:10:00,39.86,39.87,39.73,39.78,64100.0,33.1583,33.1667,33.0502,33.0918,64100.0
2014-02-06 10:20:00,39.78,39.78,39.71,39.75,72000.0,33.0918,33.0918,33.0336,33.0668,72000.0
2014-02-06 10:30:00,39.74,39.84,39.74,39.83,62300.0,33.0585,33.1417,33.0585,33.1334,62300.0
2014-02-06 10:40:00,39.84,39.88,39.83,39.85,52900.0,33.1417,33.175,33.1334,33.15,52900.0
2014-02-06 10:50:00,39.85,39.85,39.72,39.79,55100.0,33.15,33.15,33.0419,33.1001,55100.0
2014-02-06 11:00:00,39.79,39.81,39.75,39.77,56100.0,33.1001,33.1168,33.0668,33.0835,56100.0
2014-02-06 11:10:00,39.77,39.79,39.73,39.75,79700.0,33.0835,33.1001,33.0502,33.0668,79700.0
2014-02-06 11:20:00,39.75,39.8,39.7,39.71,72200.0,33.0668,33.1084,33.0252,33.0336,72200.0
2014-02-06 11:30:00,39.71,39.88,39.71,39.88,105800.0,33.0336,33.175,33.0336,33.175,105800.0
2014-02-06 11:40:00,39.89,39.93,39.88,39.9,32500.0,33.1833,33.2166,33.175,33.1916,32500.0
2014-02-06 11:50:00,39.9,39.9,39.8,39.83,37200.0,33.1916,33.1916,33.1084,33.1334,37200.0
2014-02-06 12:00:00,39.83,39.89,39.83,39.89,20100.0,33.1334,33.1833,33.1334,33.1833,20100.0
2014-02-06 12:10:00,39.89,39.9,39.85,39.85,17900.0,33.1833,33.1916,33.15,33.15,17900.0
2014-02-06 12:20:00,39.84,39.86,39.8,39.85,24100.0,33.1417,33.1583,33.1084,33.15,24100.0
2014-02-06 12:30:00,39.85,39.86,39.82,39.85,37000.0,33.15,33.1583,33.1251,33.15,37000.0
2014-02-06 12:40:00,39.85,39.92,39.85,39.88,37700.0,33.15,33.2083,33.15,33.175,37700.0
2014-02-06 12:50:00,39.88,39.89,39.85,39.86,19400.0,33.175,33.1833,33.15,33.1583,19400.0
2014-02-06 13:00:00,39.85,39.9,39.85,39.9,27800.0,33.15,33.1916,33.15,33.1916,27800.0
2014-02-06 13:10:00,39.9,39.91,39.86,39.86,56000.0,33.1916,33.1999,33.1583,33.1583,56000.0
2014-02-06 13:20:00,39.87,39.91,39.87,39.9,58300.0,33.1667,33.1999,33.1667,33.1916,58300.0
2014-02-06 13:30:00,39.91,39.98,39.91,39.96,72800.0,33.1999,33.2582,33.1999,33.2415,72800.0
2014-02-06 13:40:00,39.96,39.97,39.91,39.96,27000.0,33.2415,33.2498,33.1999,33.2415,27000.0
2014-02-06 13:50:00,39.96,39.96,39.85,39.88,32400.0,33.2415,33.2415,33.15,33.175,32400.0
2014-02-06 14:00:00,39.89,39.95,39.89,39.94,31800.0,33.1833,33.2332,33.1833,33.2249,31800.0
2014-02-06 14:10:00,39.95,40.03,39.93,40.0,65600.0,33.2332,33.2998,33.2166,33.2748,65600.0
2014-02-06 14:20:00,40.0,40.04,40.0,40.02,36000.0,33.2748,33.3081,33.2748,33.2914,36000.0
2014-02-06 14:30:00,40.03,40.03,40.0,40.03,28200.0,33.2998,33.2998,33.2748,33.2998,28200.0
2014-02-06 14:40:00,40.03,40.03,40.0,40.01,42100.0,33.2998,33.2998,33.2748,33.2831,42100.0
2014-02-06 14:50:00,40.01,40.02,39.93,39.97,81700.0,33.2831,33.2914,33.2166,33.2498,81700.0
2014-02-06 15:00:00,39.97,40.01,39.96,40.01,29500.0,33.2498,33.2831,33.2415,33.2831,29500.0
2014-02-06 15:10:00,40.01,40.01,39.93,39.95,48200.0,33.2831,33.2831,33.2166,33.2332,48200.0
2014-02-06 15:20:00,39.96,39.97,39.91,39.97,32500.0,33.2415,33.2498,33.1999,33.2498,32500.0
2014-02-06 15:30:00,39.97,40.01,39.94,40.0,128900.0,33.2498,33.2831,33.2249,33.2748,128900.0
2014-02-06 15:40:00,40.01,40.05,40.0,40.02,186900.0,33.2831,33.3164,33.2748,33.2914,186900.0
2014-02-06 15:50:00,40.02,40.16,40.02,40.13,340800.0,33.2914,33.4079,33.2914,33.3829,340800.0
2014-02-07 09:30:00,40.38,40.43,40.17,40.21,114800.0,33.5909,33.6325,33.4162,33.4495,114800.0
2014-02-07 09:40:00,40.21,40.29,40.1,40.11,78400.0,33.4495,33.516,33.358,33.3663,78400.0
2014-02-07 09:50:00,40.1,40.13,39.99,40.02,191700.0,33.358,33.3829,33.2665,33.2914,191700.0
2014-02-07 10:00:00,40.03,40.08,39.93,39.94,83200.0,33.2998,33.3414,33.2166,33.2249,83200.0
2014-02-07 10:10:00,39.93,39.93,39.71,39.74,123300.0,33.2166,33.2166,33.0336,33.0585,123300.0
2014-02-07 10:20:00,39.74,39.82,39.72,39.8,152300.0,33.0585,33.1251,33.0419,33.1084,152300.0
2014-02-07 10:30:00,39.8,39.87,39.8,39.82,76200.0,33.1084,33.1667,33.1084,33.1251,76200.0
2014-02-07 10:40:00,39.81,39.81,39.73,39.78,43700.0,33.1168,33.1168,33.0502,33.0918,43700.0
2014-02-07 10:50:00,39.78,39.78,39.71,39.72,136700.0,33.0918,33.0918,33.0336,33.0419,136700.0
2014-02-07 11:00:00,39.71,39.71,39.66,39.66,80400.0,33.0336,33.0336,32.992,32.992,80400.0
2014-02-07 11:10:00,39.65,39.69,39.6,39.6,127700.0,32.9837,33.0169,32.9421,32.9421,127700.0
2014-02-07 11:20:00,39.6,39.67,39.59,39.67,99200.0,32.9421,33.0003,32.9337,33.0003,99200.0
2014-02-07 11:30:00,39.68,39.77,39.68,39.73,30800.0,33.0086,33.0835,33.0086,33.0502,30800.0
2014-02-07 11:40:00,39.74,39.88,39.72,39.87,56000.0,33.0585,33.175,33.0419,33.1667,56000.0
2014-02-07 11:50:00,39.88,39.92,39.85,39.92,25300.0,33.175,33.2083,33.15,33.2083,25300.0
2014-02-07 12:00:00,39.92,39.92,39.81,39.82,42600.0,33.2083,33.2083,33.1168,33.1251,42600.0
2014-02-07 12:10:00,39.82,39.89,39.81,39.85,25300.0,33.1251,33.1833,33.1168,33.15,25300.0
2014-02-07 12:20:00,39.85,39.89,39.81,39.81,14000.0,33.15,33.1833,33.1168,33.1168,14000.0
2014-02-07 12:30:00,39.81,39.85,39.8,39.81,18700.0,33.1168,33.15,33.1084,33.1168,18700.0
2014-02-07 12:40:00,39.81,39.84,39.8,39.83,11900.0,33.1168,33.1417,33.1084,33.1334,11900.0
2014-02-07 12:50:00,39.82,39.87,39.82,39.83,25700.0,33.1251,33.1667,33.1251,33.1334,25700.0
2014-02-07 13:00:00,39.84,39.86,39.83,39.84,6200.0,33.1417,33.1583,33.1334,33.1417,6200.0
2014-02-07 13:10:00,39.84,39.9,39.84,39.88,11700.0,33.1417,33.1916,33.1417,33.175,11700.0
2014-02-07 13:20:00,39.89,39.89,39.85,39.86,17100.0,33.1833,33.1833,33.15,33.1583,17100.0
2014-02-07 13:30:00,39.85,39.86,39.83,39.84,25100.0,33.15,33.1583,33.1334,33.1417,25100.0
2014-02-07 13:40:00,39.84,39.85,39.83,39.85,44900.0,33.1417,33.15,33.1334,33.15,44900.0
2014-02-07 13:50:00,39.85,39.85,39.81,39.85,39100.0,33.15,33.15,33.1168,33.15,39100.0
2014-02-07 14:00:00,39.85,39.85,39.83,39.85,40400.0,33.15,33.15,33.1334,33.15,40400.0
2014-02-07 14:10:00,39.85,39.85,39.83,39.83,30600.0,33.15,33.15,33.1334,33.1334,30600.0
2014-02-07 14:20:00,39.83,39.85,39.82,39.83,33200.0,33.1334,33.15,33.1251,33.1334,33200.0
2014-02-07 14:30:00,39.83,39.85,39.79,39.8,55700.0,33.1334,33.15,33.1001,33.1084,55700.0
2014-02-07 14:40:00,39.8,39.85,39.79,39.81,44900.0,33.1084,33.15,33.1001,33.1168,44900.0
2014-02-07 14:50:00,39.81,39.84,39.79,39.83,33200.0,33.1168,33.1417,33.1001,33.1334,33200.0
2014-02-07 15:00:00,39.84,39.86,39.81,39.86,76700.0,33.1417,33.1583,33.1168,33.1583,76700.0
2014-02-07 15:10:00,39.86,39.88,39.84,39.87,58100.0,33.1583,33.175,33.1417,33.1667,58100.0
2014-02-07 15:20:00,39.88,39.89,39.84,39.87,39200.0,33.175,33.1833,33.1417,33.1667,39200.0
2014-02-07 15:30:00,39.88,39.91,39.86,39.9,60000.0,33.175,33.1999,33.1583,33.1916,60000.0
2014-02-07 15:40:00,39.91,39.96,39.87,39.91,130000.0,33.1999,33.2415,33.1667,33.1999,130000.0
2014-02-07 15:50:00,39.92,39.95,39.88,39.9,169500.0,33.2083,33.2332,33.175,33.1916,169500.0
2014-02-10 09:30:00,39.79,39.85,39.67,39.82,158700.0,33.1001,33.15,33.0003,33.1251,158700.0
2014-02-10 09:40:00,39.82,39.92,39.76,39.91,63400.0,33.1251,33.2083,33.0752,33.1999,63400.0
2014-02-10 09:50:00,39.92,40.01,39.89,40.0,79300.0,33.2083,33.2831,33.1833,33.2748,79300.0
2014-02-10 10:00:00,39.99,40.0,39.89,39.93,64100.0,33.2665,33.2748,33.1833,33.2166,64100.0
2014-02-10 10:10:00,39.92,40.03,39.92,40.0,33200.0,33.2083,33.2998,33.2083,33.2748,33200.0
2014-02-10 10:20:00,40.01,40.09,40.01,40.09,43700.0,33.2831,33.3497,33.2831,33.3497,43700.0
2014-02-10 10:30:00,40.08,40.11,40.03,40.06,58900.0,33.3414,33.3663,33.2998,33.3247,58900.0
2014-02-10 10:40:00,40.07,40.07,39.98,39.98,43000.0,33.333,33.333,33.2582,33.2582,43000.0
2014-02-10 10:50:00,39.97,40.09,39.97,40.07,27000.0,33.2498,33.3497,33.2498,33.333,27000.0
2014-02-10 11:00:00,40.06,40.08,39.98,39.99,26700.0,33.3247,33.3414,33.2582,33.2665,26700.0
2014-02-10 11:10:00,39.99,40.02,39.97,40.01,21200.0,33.2665,33.2914,33.2498,33.2831,21200.0
2014-02-10 11:20:00,40.02,40.08,39.99,40.08,59600.0,33.2914,33.3414,33.2665,33.3414,59600.0
2014-02-10 11:30:00,40.09,40.12,40.06,40.11,31000.0,33.3497,33.3746,33.3247,33.3663,31000.0
2014-02-10 11:40:00,40.12,40.17,40.12,40.15,37300.0,33.3746,33.4162,33.3746,33.3996,37300.0
2014-02-10 11:50:00,40.15,40.18,40.11,40.14,43000.0,33.3996,33.4245,33.3663,33.3913,43000.0
2014-02-10 12:00:00,40.14,40.18,40.13,40.17,45500.0,33.3913,33.4245,33.3829,33.4162,45500.0
2014-02-10 12:10:00,40.17,40.2,40.16,40.2,27700.0,33.4162,33.4412,33.4079,33.4412,27700.0
2014-02-10 12:20:00,40.2,40.22,40.19,40.19,49000.0,33.4412,33.4578,33.4329,33.4329,49000.0
2014-02-10 12:30:00,40.2,40.23,40.19,40.22,54000.0,33.4412,33.4661,33.4329,33.4578,54000.0
2014-02-10 12:40:00,40.23,40.29,40.22,40.28,69200.0,33.4661,33.516,33.4578,33.5077,69200.0
2014-02-10 12:50:00,40.27,40.28,40.2,40.21,37400.0,33.4994,33.5077,33.4412,33.4495,37400.0
2014-02-10 13:00:00,40.21,40.23,40.16,40.16,41900.0,33.4495,33.4661,33.4079,33.4079,41900.0
2014-02-10 13:10:00,40.17,40.19,40.13,40.16,51200.0,33.4162,33.4329,33.3829,33.4079,51200.0
2014-02-10 13:20:00,40.16,40.19,40.15,40.16,24700.0,33.4079,33.4329,33.3996,33.4079,24700.0
2014-02-10 13:30:00,40.16,40.2,40.16,40.19,35300.0,33.4079,33.4412,33.4079,33.4329,35300.0
2014-02-10 13:40:00,40.19,40.21,40.18,40.2,33900.0,33.4329,33.4495,33.4245,33.4412,33900.0
2014-02-10 13:50:00,40.19,40.3,40.19,40.3,100800.0,33.4329,33.5244,33.4329,33.5244,100800.0
2014-02-10 14:00:00,40.3,40.31,40.22,40.23,60300.0,33.5244,33.5327,33.4578,33.4661,60300.0
2014-02-10 14:10:00,40.24,40.29,40.24,40.27,26900.0,33.4745,33.516,33.4745,33.4994,26900.0
2014-02-10 14:20:00,40.28,40.32,40.27,40.3,57800.0,33.5077,33.541,33.4994,33.5244,57800.0
2014-02-10 14:30:00,40.3,40.36,40.3,40.32,38600.0,33.5244,33.5743,33.5244,33.541,38600.0
2014-02-10 14:40:00,40.31,40.32,40.27,40.3,34800.0,33.5327,33.541,33.4994,33.5244,34800.0
2014-02-10 14:50:00,40.3,40.31,40.29,40.3,51100.0,33.5244,33.5327,33.516,33.5244,51100.0
2014-02-10 15:00:00,40.3,40.32,40.26,40.28,60100.0,33.5244,33.541,33.4911,33.5077,60100.0
2014-02-10 15:10:00,40.28,40.28,40.25,40.26,34400.0,33.5077,33.5077,33.4828,33.4911,34400.0
2014-02-10 15:20:00,40.25,40.28,40.24,40.27,71600.0,33.4828,33.5077,33.4745,33.4994,71600.0
2014-02-10 15:30:00,40.26,40.3,40.26,40.27,65500.0,33.4911,33.5244,33.4911,33.4994,65500.0
2014-02-10 15:40:00,40.27,40.31,40.25,40.27,151000.0,33.4994,33.5327,33.4828,33.4994,151000.0
2014-02-10 15:50:00,40.27,40.33,40.27,40.32,153300.0,33.4994,33.5493,33.4994,33.541,153300.0
2014-02-11 09:30:00,39.79,39.92,39.75,39.9,205200.0,33.1001,33.2083,33.0668,33.1916,205200.0
2014-02-11 09:40:00,39.9,40.0,39.86,39.97,96100.0,33.1916,33.2748,33.1583,33.2498,96100.0
2014-02-11 09:50:00,39.97,40.19,39.97,40.15,107900.0,33.2498,33.4329,33.2498,33.3996,107900.0
2014-02-11 10:00:00,40.15,40.24,40.14,40.2,67200.0,33.3996,33.4745,33.3913,33.4412,67200.0
2014-02-11 10:10:00,40.2,40.28,40.19,40.27,82200.0,33.4412,33.5077,33.4329,33.4994,82200.0
2014-02-11 10:20:00,40.26,40.33,40.23,40.33,91900.0,33.4911,33.5493,33.4661,33.5493,91900.0
2014-02-11 10:30:00,40.33,40.45,40.32,40.44,80400.0,33.5493,33.6491,33.541,33.6408,80400.0
2014-02-11 10:40:00,40.45,40.48,40.43,40.46,46700.0,33.6491,33.6741,33.6325,33.6575,46700.0
2014-02-11 10:50:00,40.45,40.47,40.35,40.4,110800.0,33.6491,33.6658,33.566,33.6076,110800.0
2014-02-11 11:00:00,40.41,40.48,40.39,40.43,63900.0,33.6159,33.6741,33.5992,33.6325,63900.0
2014-02-11 11:10:00,40.44,40.46,40.35,40.4,145000.0,33.6408,33.6575,33.566,33.6076,145000.0
2014-02-11 11:20:00,40.39,40.47,40.33,40.47,104500.0,33.5992,33.6658,33.5493,33.6658,104500.0
2014-02-11 11:30:00,40.47,40.49,40.4,40.4,44100.0,33.6658,33.6824,33.6076,33.6076,44100.0
2014-02-11 11:40:00,40.4,40.43,40.31,40.34,34200.0,33.6076,33.6325,33.5327,33.5576,34200.0
2014-02-11 11:50:00,40.35,40.37,40.32,40.32,20600.0,33.566,33.5826,33.541,33.541,20600.0
2014-02-11 12:00:00,40.31,40.33,40.26,40.26,25400.0,33.5327,33.5493,33.4911,33.4911,25400.0
2014-02-11 12:10:00,40.26,40.27,40.19,40.2,36900.0,33.4911,33.4994,33.4329,33.4412,36900.0
2014-02-11 12:20:00,40.19,40.2,40.16,40.19,22200.0,33.4329,33.4412,33.4079,33.4329,22200.0
2014-02-11 12:30:00,40.19,40.2,40.14,40.14,25700.0,33.4329,33.4412,33.3913,33.3913,25700.0
2014-02-11 12:40:00,40.14,40.17,40.14,40.16,30400.0,33.3913,33.4162,33.3913,33.4079,30400.0
2014-02-11 12:50:00,40.16,40.16,40.12,40.16,25400.0,33.4079,33.4079,33.3746,33.4079,25400.0
2014-02-11 13:00:00,40.16,40.17,40.13,40.13,48200.0,33.4079,33.4162,33.3829,33.3829,48200.0
2014-02-11 13:10:00,40.14,40.28,40.14,40.27,75900.0,33.3913,33.5077,33.3913,33.4994,75900.0
2014-02-11 13:20:00,40.27,40.27,40.18,40.19,30500.0,33.4994,33.4994,33.4245,33.4329,30500.0
2014-02-11 13:30:00,40.2,40.24,40.19,40.21,24500.0,33.4412,33.4745,33.4329,33.4495,24500.0
2014-02-11 13:40:00,40.21,40.22,40.17,40.17,55400.0,33.4495,33.4578,33.4162,33.4162,55400.0
2014-02-11 13:50:00,40.17,40.22,40.14,40.14,71000.0,33.4162,33.4578,33.3913,33.3913,71000.0
2014-02-11 14:00:00,40.15,40.2,40.12,40.18,125200.0,33.3996,33.4412,33.3746,33.4245,125200.0
2014-02-11 14:10:00,40.18,40.29,40.17,40.29,108500.0,33.4245,33.516,33.4162,33.516,108500.0
2014-02-11 14:20:00,40.29,40.36,40.28,40.36,106100.0,33.516,33.5743,33.5077,33.5743,106100.0
2014-02-11 14:30:00,40.36,40.37,40.34,40.37,30000.0,33.5743,33.5826,33.5576,33.5826,30000.0
2014-02-11 14:40:00,40.37,40.42,40.34,40.34,91500.0,33.5826,33.6242,33.5576,33.5576,91500.0
2014-02-11 14:50:00,40.35,40.35,40.29,40.35,37000.0,33.566,33.566,33.516,33.566,37000.0
2014-02-11 15:00:00,40.35,40.41,40.35,40.36,37500.0,33.566,33.6159,33.566,33.5743,37500.0
2014-02-11 15:10:00,40.36,40.43,40.35,40.43,23400.0,33.5743,33.6325,33.566,33.6325,23400.0
2014-02-11 15:20:00,40.43,40.43,40.32,40.32,30800.0,33.6325,33.6325,33.541,33.541,30800.0
2014-02-11 15:30:00,40.33,40.37,40.29,40.29,76400.0,33.5493,33.5826,33.516,33.516,76400.0
2014-02-11 15:40:00,40.29,40.31,40.27,40.27,92300.0,33.516,33.5327,33.4994,33.4994,92300.0
2014-02-11 15:50:00,40.28,40.29,40.25,40.27,143100.0,33.5077,33.516,33.4828,33.4994,143100.0
2014-02-12 09:30:00,40.28,40.38,40.25,40.33,81500.0,33.5077,33.5909,33.4828,33.5493,81500.0
2014-02-12 09:40:00,40.33,40.39,40.33,40.34,34100.0,33.5493,33.5992,33.5493,33.5576,34100.0
2014-02-12 09:50:00,40.34,40.4,40.29,40.31,35200.0,33.5576,33.6076,33.516,33.5327,35200.0
2014-02-12 10:00:00,40.31,40.37,40.25,40.36,45000.0,33.5327,33.5826,33.4828,33.5743,45000.0
2014-02-12 10:10:00,40.37,40.39,40.3,40.33,28500.0,33.5826,33.5992,33.5244,33.5493,28500.0
2014-02-12 10:20:00,40.33,40.34,40.26,40.27,27700.0,33.5493,33.5576,33.4911,33.4994,27700.0
2014-02-12 10:30:00,40.26,40.36,40.22,40.34,83300.0,33.4911,33.5743,33.4578,33.5576,83300.0
2014-02-12 10:40:00,40.33,40.33,40.2,40.23,21800.0,33.5493,33.5493,33.4412,33.4661,21800.0
2014-02-12 10:50:00,40.23,40.3,40.21,40.23,61200.0,33.4661,33.5244,33.4495,33.4661,61200.0
2014-02-12 11:00:00,40.23,40.39,40.23,40.37,129400.0,33.4661,33.5992,33.4661,33.5826,129400.0
2014-02-12 11:10:00,40.37,40.48,40.37,40.45,82400.0,33.5826,33.6741,33.5826,33.6491,82400.0
2014-02-12 11:20:00,40.44,40.44,40.34,40.36,20700.0,33.6408,33.6408,33.5576,33.5743,20700.0
2014-02-12 11:30:00,40.35,40.39,40.33,40.33,13100.0,33.566,33.5992,33.5493,33.5493,13100.0
2014-02-12 11:40:00,40.34,40.44,40.34,40.36,22500.0,33.5576,33.6408,33.5576,33.5743,22500.0
2014-02-12 11:50:00,40.36,40.38,40.34,40.35,7300.0,33.5743,33.5909,33.5576,33.566,7300.0
2014-02-12 12:00:00,40.35,40.4,40.3,40.4,12000.0,33.566,33.6076,33.5244,33.6076,12000.0
2014-02-12 12:10:00,40.4,40.4,40.34,40.35,8900.0,33.6076,33.6076,33.5576,33.566,8900.0
2014-02-12 12:20:00,40.36,40.37,40.32,40.34,11100.0,33.5743,33.5826,33.541,33.5576,11100.0
2014-02-12 12:30:00,40.33,40.37,40.31,40.34,9100.0,33.5493,33.5826,33.5327,33.5576,9100.0
2014-02-12 12:40:00,40.33,40.38,40.31,40.34,17100.0,33.5493,33.5909,33.5327,33.5576,17100.0
2014-02-12 12:50:00,40.35,40.41,40.34,40.38,14800.0,33.566,33.6159,33.5576,33.5909,14800.0
2014-02-12 13:00:00,40.38,40.38,40.34,40.37,9300.0,33.5909,33.5909,33.5576,33.5826,9300.0
2014-02-12 13:10:00,40.38,40.4,40.37,40.4,10000.0,33.5909,33.6076,33.5826,33.6076,10000.0
2014-02-12 13:20:00,40.4,40.44,40.4,40.42,15300.0,33.6076,33.6408,33.6076,33.6242,15300.0
2014-02-12 13:30:00,40.42,40.44,40.41,40.41,14200.0,33.6242,33.6408,33.6159,33.6159,14200.0
2014-02-12 13:40:00,40.41,40.45,40.41,40.43,26800.0,33.6159,33.6491,33.6159,33.6325,26800.0
2014-02-12 13:50:00,40.44,40.45,40.39,40.42,18800.0,33.6408,33.6491,33.5992,33.6242,18800.0
2014-02-12 14:00:00,40.42,40.44,40.4,40.42,23100.0,33.6242,33.6408,33.6076,33.6242,23100.0
2014-02-12 14:10:00,40.41,40.44,40.38,40.39,26000.0,33.6159,33.6408,33.5909,33.5992,26000.0
2014-02-12 14:20:00,40.39,40.41,40.36,40.36,12300.0,33.5992,33.6159,33.5743,33.5743,12300.0
2014-02-12 14:30:00,40.35,40.36,40.3,40.3,27700.0,33.566,33.5743,33.5244,33.5244,27700.0
2014-02-12 14:40:00,40.3,40.32,40.27,40.3,23400.0,33.5244,33.541,33.4994,33.5244,23400.0
2014-02-12 14:50:00,40.29,40.33,40.28,40.31,35800.0,33.516,33.5493,33.5077,33.5327,35800.0
2014-02-12 15:00:00,40.3,40.37,40.29,40.36,37500.0,33.5244,33.5826,33.516,33.5743,37500.0
2014-02-12 15:10:00,40.36,40.39,40.33,40.39,45900.0,33.5743,33.5992,33.5493,33.5992,45900.0
2014-02-12 15:20:00,40.39,40.4,40.34,40.34,35000.0,33.5992,33.6076,33.5576,33.5576,35000.0
2014-02-12 15:30:00,40.34,40.38,40.34,40.36,82600.0,33.5576,33.5909,33.5576,33.5743,82600.0
2014-02-12 15:40:00,40.36,40.42,40.35,40.39,106300.0,33.5743,33.6242,33.566,33.5992,106300.0
2014-02-12 15:50:00,40.39,40.4,40.33,40.39,144200.0,33.5992,33.6076,33.5493,33.5992,144200.0
2014-02-13 09:30:00,40.0,40.03,39.95,39.97,53200.0,33.2748,33.2998,33.2332,33.2498,53200.0
2014-02-13 09:40:00,39.99,40.01,39.86,39.92,38500.0,33.2665,33.2831,33.1583,33.2083,38500.0
2014-02-13 09:50:00,39.92,40.01,39.92,39.94,23600.0,33.2083,33.2831,33.2083,33.2249,23600.0
2014-02-13 10:00:00,39.95,40.0,39.94,39.99,26600.0,33.2332,33.2748,33.2249,33.2665,26600.0
2014-02-13 10:10:00,39.99,40.08,39.99,40.03,48500.0,33.2665,33.3414,33.2665,33.2998,48500.0
2014-02-13 10:20:00,40.03,40.04,39.94,39.95,45500.0,33.2998,33.3081,33.2249,33.2332,45500.0
2014-02-13 10:30:00,39.94,39.99,39.92,39.99,38000.0,33.2249,33.2665,33.2083,33.2665,38000.0
2014-02-13 10:40:00,39.99,40.0,39.94,39.96,35100.0,33.2665,33.2748,33.2249,33.2415,35100.0
2014-02-13 10:50:00,39.96,40.11,39.96,40.07,20700.0,33.2415,33.3663,33.2415,33.333,20700.0
2014-02-13 11:00:00,40.07,40.12,40.07,40.09,34000.0,33.333,33.3746,33.333,33.3497,34000.0
2014-02-13 11:10:00,40.1,40.12,40.07,40.1,26000.0,33.358,33.3746,33.333,33.358,26000.0
2014-02-13 11:20:00,40.1,40.15,40.1,40.14,29000.0,33.358,33.3996,33.358,33.3913,29000.0
2014-02-13 11:30:00,40.15,40.2,40.13,40.13,31700.0,33.3996,33.4412,33.3829,33.3829,31700.0
2014-02-13 11:40:00,40.14,40.15,40.08,40.08,47700.0,33.3913,33.3996,33.3414,33.3414,47700.0
2014-02-13 11:50:00,40.08,40.08,40.0,40.01,48000.0,33.3414,33.3414,33.2748,33.2831,48000.0
2014-02-13 12:00:00,40.01,40.02,40.0,40.0,39300.0,33.2831,33.2914,33.2748,33.2748,39300.0
2014-02-13 12:10:00,40.01,40.02,39.99,40.0,35200.0,33.2831,33.2914,33.2665,33.2748,35200.0
2014-02-13 12:20:00,40.0,40.02,39.98,39.98,20100.0,33.2748,33.2914,33.2582,33.2582,20100.0
2014-02-13 12:30:00,39.98,40.01,39.98,39.98,18400.0,33.2582,33.2831,33.2582,33.2582,18400.0
2014-02-13 12:40:00,39.98,40.04,39.98,40.04,20700.0,33.2582,33.3081,33.2582,33.3081,20700.0
2014-02-13 12:50:00,40.04,40.07,40.01,40.02,21900.0,33.3081,33.333,33.2831,33.2914,21900.0
2014-02-13 13:00:00,40.02,40.08,40.01,40.07,16900.0,33.2914,33.3414,33.2831,33.333,16900.0
2014-02-13 13:10:00,40.07,40.08,40.04,40.06,40800.0,33.333,33.3414,33.3081,33.3247,40800.0
2014-02-13 13:20:00,40.06,40.07,40.04,40.06,19700.0,33.3247,33.333,33.3081,33.3247,19700.0
2014-02-13 13:30:00,40.06,40.09,40.05,40.07,24100.0,33.3247,33.3497,33.3164,33.333,24100.0
2014-02-13 13:40:00,40.07,40.14,40.07,40.11,25300.0,33.333,33.3913,33.333,33.3663,25300.0
2014-02-13 13:50:00,40.11,40.16,40.11,40.15,21400.0,33.3663,33.4079,33.3663,33.3996,21400.0
2014-02-13 14:00:00,40.15,40.2,40.14,40.16,16700.0,33.3996,33.4412,33.3913,33.4079,16700.0
2014-02-13 14:10:00,40.17,40.19,40.15,40.15,17300.0,33.4162,33.4329,33.3996,33.3996,17300.0
2014-02-13 14:20:00,40.15,40.16,40.11,40.13,21200.0,33.3996,33.4079,33.3663,33.3829,21200.0
2014-02-13 14:30:00,40.12,40.15,40.1,40.12,23100.0,33.3746,33.3996,33.358,33.3746,23100.0
2014-02-13 14:40:00,40.13,40.18,40.13,40.17,9500.0,33.3829,33.4245,33.3829,33.4162,9500.0
2014-02-13 14:50:00,40.17,40.21,40.16,40.19,23600.0,33.4162,33.4495,33.4079,33.4329,23600.0
2014-02-13 15:00:00,40.18,40.21,40.16,40.18,27500.0,33.4245,33.4495,33.4079,33.4245,27500.0
2014-02-13 15:10:00,40.18,40.21,40.16,40.2,24500.0,33.4245,33.4495,33.4079,33.4412,24500.0
2014-02-13 15:20:00,40.19,40.21,40.16,40.21,37500.0,33.4329,33.4495,33.4079,33.4495,37500.0
2014-02-13 15:30:00,40.2,40.24,40.18,40.23,63000.0,33.4412,33.4745,33.4245,33.4661,63000.0
2014-02-13 15:40:00,40.23,40.25,40.21,40.24,82400.0,33.4661,33.4828,33.4495,33.4745,82400.0
2014-02-13 15:50:00,40.24,40.26,40.22,40.25,105600.0,33.4745,33.4911,33.4578,33.4828,105600.0
2014-02-14 09:30:00,40.31,40.31,40.08,40.27,63400.0,33.5327,33.5327,33.3414,33.4994,63400.0
2014-02-14 09:40:00,40.26,40.3,40.19,40.3,20600.0,33.4911,33.5244,33.4329,33.5244,20600.0
2014-02-14 09:50:00,40.3,40.42,40.09,40.37,37200.0,33.5244,33.6242,33.3497,33.5826,37200.0
2014-02-14 10:00:00,40.37,40.42,40.31,40.35,35100.0,33.5826,33.6242,33.5327,33.566,35100.0
2014-02-14 10:10:00,40.37,40.49,40.37,40.4,49200.0,33.5826,33.6824,33.5826,33.6076,49200.0
2014-02-14 10:20:00,40.4,40.5,40.4,40.49,36300.0,33.6076,33.6907,33.6076,33.6824,36300.0
2014-02-14 10:30:00,40.49,40.55,40.47,40.51,37200.0,33.6824,33.7323,33.6658,33.6991,37200.0
2014-02-14 10:40:00,40.5,40.55,40.49,40.54,18800.0,33.6907,33.7323,33.6824,33.724,18800.0
2014-02-14 10:50:00,40.54,40.55,40.48,40.49,34400.0,33.724,33.7323,33.6741,33.6824,34400.0
2014-02-14 11:00:00,40.48,40.5,40.45,40.47,23200.0,33.6741,33.6907,33.6491,33.6658,23200.0
2014-02-14 11:10:00,40.47,40.5,40.44,40.48,31700.0,33.6658,33.6907,33.6408,33.6741,31700.0
2014-02-14 11:20:00,40.48,40.52,40.47,40.5,24000.0,33.6741,33.7074,33.6658,33.6907,24000.0
2014-02-14 11:30:00,40.5,40.55,40.5,40.53,43400.0,33.6907,33.7323,33.6907,33.7157,43400.0
2014-02-14 11:40:00,40.54,40.55,40.51,40.51,11200.0,33.724,33.7323,33.6991,33.6991,11200.0
2014-02-14 11:50:00,40.5,40.58,40.49,40.56,18200.0,33.6907,33.7573,33.6824,33.7407,18200.0
2014-02-14 12:00:00,40.56,40.62,40.54,40.61,35400.0,33.7407,33.7906,33.724,33.7822,35400.0
2014-02-14 12:10:00,40.62,40.68,40.62,40.65,25600.0,33.7906,33.8405,33.7906,33.8155,25600.0
2014-02-14 12:20:00,40.65,40.68,40.64,40.66,20600.0,33.8155,33.8405,33.8072,33.8238,20600.0
2014-02-14 12:30:00,40.66,40.69,40.64,40.66,31300.0,33.8238,33.8488,33.8072,33.8238,31300.0
2014-02-14 12:40:00,40.66,40.69,40.64,40.67,12500.0,33.8238,33.8488,33.8072,33.8322,12500.0
2014-02-14 12:50:00,40.67,40.67,40.63,40.64,11200.0,33.8322,33.8322,33.7989,33.8072,11200.0
2014-02-14 13:00:00,40.64,40.65,40.61,40.62,14300.0,33.8072,33.8155,33.7822,33.7906,14300.0
2014-02-14 13:10:00,40.61,40.64,40.57,40.63,29000.0,33.7822,33.8072,33.749,33.7989,29000.0
2014-02-14 13:20:00,40.64,40.69,40.64,40.68,16300.0,33.8072,33.8488,33.8072,33.8405,16300.0
2014-02-14 13:30:00,40.68,40.69,40.66,40.69,8000.0,33.8405,33.8488,33.8238,33.8488,8000.0
2014-02-14 13:40:00,40.69,40.73,40.69,40.71,16900.0,33.8488,33.8821,33.8488,33.8654,16900.0
2014-02-14 13:50:00,40.71,40.71,40.64,40.64,22600.0,33.8654,33.8654,33.8072,33.8072,22600.0
2014-02-14 14:00:00,40.65,40.72,40.65,40.7,21000.0,33.8155,33.8738,33.8155,33.8571,21000.0
2014-02-14 14:10:00,40.7,40.73,40.7,40.71,21400.0,33.8571,33.8821,33.8571,33.8654,21400.0
2014-02-14 14:20:00,40.72,40.74,40.69,40.71,27500.0,33.8738,33.8904,33.8488,33.8654,27500.0
2014-02-14 14:30:00,40.72,40.72,40.7,40.7,8900.0,33.8738,33.8738,33.8571,33.8571,8900.0
2014-02-14 14:40:00,40.7,40.77,40.7,40.76,17300.0,33.8571,33.9153,33.8571,33.907,17300.0
2014-02-14 14:50:00,40.76,40.77,40.71,40.73,38800.0,33.907,33.9153,33.8654,33.8821,38800.0
2014-02-14 15:00:00,40.72,40.75,40.71,40.71,30800.0,33.8738,33.8987,33.8654,33.8654,30800.0
2014-02-14 15:10:00,40.71,40.72,40.66,40.68,31600.0,33.8654,33.8738,33.8238,33.8405,31600.0
2014-02-14 15:20:00,40.67,40.73,40.66,40.73,36200.0,33.8322,33.8821,33.8238,33.8821,36200.0
2014-02-14 15:30:00,40.73,40.75,40.7,40.71,50100.0,33.8821,33.8987,33.8571,33.8654,50100.0
2014-02-14 15:40:00,40.7,40.73,40.69,40.73,54600.0,33.8571,33.8821,33.8488,33.8821,54600.0
2014-02-14 15:50:00,40.73,40.77,40.71,40.76,157700.0,33.8821,33.9153,33.8654,33.907,157700.0
2014-02-18 09:30:00,40.69,40.8,40.54,40.71,92000.0,33.8488,33.9403,33.724,33.8654,92000.0
2014-02-18 09:40:00,40.69,40.69,40.55,40.58,100800.0,33.8488,33.8488,33.7323,33.7573,100800.0
2014-02-18 09:50:00,40.59,40.6,40.37,40.37,63100.0,33.7656,33.7739,33.5826,33.5826,63100.0
2014-02-18 10:00:00,40.37,40.45,40.27,40.37,73100.0,33.5826,33.6491,33.4994,33.5826,73100.0
2014-02-18 10:10:00,40.37,40.47,40.33,40.45,40800.0,33.5826,33.6658,33.5493,33.6491,40800.0
2014-02-18 10:20:00,40.45,40.55,40.45,40.53,43900.0,33.6491,33.7323,33.6491,33.7157,43900.0
2014-02-18 10:30:00,40.54,40.58,40.46,40.47,52600.0,33.724,33.7573,33.6575,33.6658,52600.0
2014-02-18 10:40:00,40.47,40.59,40.46,40.52,33200.0,33.6658,33.7656,33.6575,33.7074,33200.0
2014-02-18 10:50:00,40.52,40.53,40.46,40.52,58300.0,33.7074,33.7157,33.6575,33.7074,58300.0
2014-02-18 11:00:00,40.52,40.56,40.5,40.52,23400.0,33.7074,33.7407,33.6907,33.7074,23400.0
2014-02-18 11:10:00,40.52,40.56,40.5,40.54,19200.0,33.7074,33.7407,33.6907,33.724,19200.0
2014-02-18 11:20:00,40.54,40.54,40.4,40.44,107800.0,33.724,33.724,33.6076,33.6408,107800.0
2014-02-18 11:30:00,40.45,40.48,40.31,40.33,53400.0,33.6491,33.6741,33.5327,33.5493,53400.0
2014-02-18 11:40:00,40.32,40.33,40.17,40.18,117700.0,33.541,33.5493,33.4162,33.4245,117700.0
2014-02-18 11:50:00,40.18,40.2,40.11,40.15,114800.0,33.4245,33.4412,33.3663,33.3996,114800.0
2014-02-18 12:00:00,40.13,40.15,39.94,39.94,194200.0,33.3829,33.3996,33.2249,33.2249,194200.0
2014-02-18 12:10:00,39.94,39.97,39.7,39.74,304200.0,33.2249,33.2498,33.0252,33.0585,304200.0
2014-02-18 12:20:00,39.75,39.96,39.75,39.84,139900.0,33.0668,33.2415,33.0668,33.1417,139900.0
2014-02-18 12:30:00,39.84,39.92,39.81,39.81,55900.0,33.1417,33.2083,33.1168,33.1168,55900.0
2014-02-18 12:40:00,39.82,39.83,39.76,39.8,71400.0,33.1251,33.1334,33.0752,33.1084,71400.0
2014-02-18 12:50:00,39.8,39.81,39.7,39.72,64500.0,33.1084,33.1168,33.0252,33.0419,64500.0
2014-02-18 13:00:00,39.72,39.73,39.66,39.72,71000.0,33.0419,33.0502,32.992,33.0419,71000.0
2014-02-18 13:10:00,39.71,39.71,39.6,39.63,71500.0,33.0336,33.0336,32.9421,32.967,71500.0
2014-02-18 13:20:00,39.64,39.68,39.56,39.57,89100.0,32.9753,33.0086,32.9088,32.9171,89100.0
2014-02-18 13:30:00,39.56,39.6,39.53,39.56,96900.0,32.9088,32.9421,32.8838,32.9088,96900.0
2014-02-18 13:40:00,39.55,39.57,39.45,39.45,81600.0,32.9005,32.9171,32.8173,32.8173,81600.0
2014-02-18 13:50:00,39.44,39.47,39.39,39.43,193900.0,32.809,32.8339,32.7674,32.8006,193900.0
2014-02-18 14:00:00,39.43,39.62,39.43,39.55,97500.0,32.8006,32.9587,32.8006,32.9005,97500.0
2014-02-18 14:10:00,39.54,39.58,39.46,39.56,206000.0,32.8921,32.9254,32.8256,32.9088,206000.0
2014-02-18 14:20:00,39.56,39.63,39.55,39.58,83300.0,32.9088,32.967,32.9005,32.9254,83300.0
2014-02-18 14:30:00,39.58,39.58,39.53,39.55,58400.0,32.9254,32.9254,32.8838,32.9005,58400.0
2014-02-18 14:40:00,39.54,39.61,39.51,39.6,50700.0,32.8921,32.9504,32.8672,32.9421,50700.0
2014-02-18 14:50:00,39.61,39.77,39.6,39.75,148900.0,32.9504,33.0835,32.9421,33.0668,148900.0
2014-02-18 15:00:00,39.76,39.77,39.72,39.72,53800.0,33.0752,33.0835,33.0419,33.0419,53800.0
2014-02-18 15:10:00,39.72,39.75,39.67,39.74,70100.0,33.0419,33.0668,33.0003,33.0585,70100.0
2014-02-18 15:20:00,39.74,39.87,39.74,39.87,148000.0,33.0585,33.1667,33.0585,33.1667,148000.0
2014-02-18 15:30:00,39.87,39.87,39.77,39.8,125700.0,33.1667,33.1667,33.0835,33.1084,125700.0
2014-02-18 15:40:00,39.8,39.83,39.76,39.78,128600.0,33.1084,33.1334,33.0752,33.0918,128600.0
2014-02-18 15:50:00,39.79,39.84,39.76,39.77,249100.0,33.1001,33.1417,33.0752,33.0835,249100.0
2014-02-19 09:30:00,39.67,39.67,39.43,39.5,160300.0,33.2109,33.2109,33.0099,33.0685,160300.0
2014-02-19 09:40:00,39.5,39.53,39.29,39.3,68000.0,33.0685,33.0937,32.8927,32.9011,68000.0
2014-02-19 09:50:00,39.3,39.31,39.24,39.26,63300.0,32.9011,32.9095,32.8509,32.8676,63300.0
2014-02-19 10:00:00,39.27,39.33,39.25,39.3,180300.0,32.876,32.9262,32.8592,32.9011,180300.0
2014-02-19 10:10:00,39.3,39.46,39.29,39.44,102400.0,32.9011,33.035,32.8927,33.0183,102400.0
2014-02-19 10:20:00,39.43,39.52,39.43,39.52,67900.0,33.0099,33.0853,33.0099,33.0853,67900.0
2014-02-19 10:30:00,39.52,39.55,39.5,39.52,82800.0,33.0853,33.1104,33.0685,33.0853,82800.0
2014-02-19 10:40:00,39.52,39.58,39.52,39.56,44400.0,33.0853,33.1355,33.0853,33.1188,44400.0
2014-02-19 10:50:00,39.56,39.61,39.55,39.59,40700.0,33.1188,33.1606,33.1104,33.1439,40700.0
2014-02-19 11:00:00,39.6,39.63,39.56,39.57,56000.0,33.1523,33.1774,33.1188,33.1271,56000.0
2014-02-19 11:10:00,39.56,39.63,39.53,39.61,40700.0,33.1188,33.1774,33.0937,33.1606,40700.0
2014-02-19 11:20:00,39.61,39.67,39.61,39.61,46900.0,33.1606,33.2109,33.1606,33.1606,46900.0
2014-02-19 11:30:00,39.6,39.61,39.56,39.58,50400.0,33.1523,33.1606,33.1188,33.1355,50400.0
2014-02-19 11:40:00,39.58,39.67,39.57,39.62,41600.0,33.1355,33.2109,33.1271,33.169,41600.0
2014-02-19 11:50:00,39.63,39.67,39.57,39.57,70000.0,33.1774,33.2109,33.1271,33.1271,70000.0
2014-02-19 12:00:00,39.56,39.64,39.54,39.6,47500.0,33.1188,33.1857,33.102,33.1523,47500.0
2014-02-19 12:10:00,39.61,39.63,39.57,39.58,55200.0,33.1606,33.1774,33.1271,33.1355,55200.0
2014-02-19 12:20:00,39.56,39.58,39.51,39.55,33100.0,33.1188,33.1355,33.0769,33.1104,33100.0
2014-02-19 12:30:00,39.55,39.57,39.5,39.53,26200.0,33.1104,33.1271,33.0685,33.0937,26200.0
2014-02-19 12:40:00,39.52,39.52,39.38,39.4,69000.0,33.0853,33.0853,32.9681,32.9848,69000.0
2014-02-19 12:50:00,39.41,39.43,39.34,39.43,39800.0,32.9932,33.0099,32.9346,33.0099,39800.0
2014-02-19 13:00:00,39.43,39.45,39.39,39.43,23400.0,33.0099,33.0267,32.9764,33.0099,23400.0
2014-02-19 13:10:00,39.43,39.49,39.43,39.47,19000.0,33.0099,33.0602,33.0099,33.0434,19000.0
2014-02-19 13:20:00,39.46,39.51,39.46,39.48,15200.0,33.035,33.0769,33.035,33.0518,15200.0
2014-02-19 13:30:00,39.49,39.49,39.44,39.44,21700.0,33.0602,33.0602,33.0183,33.0183,21700.0
2014-02-19 13:40:00,39.44,39.45,39.42,39.44,19500.0,33.0183,33.0267,33.0016,33.0183,19500.0
2014-02-19 13:50:00,39.45,39.45,39.34,39.35,21800.0,33.0267,33.0267,32.9346,32.943,21800.0
2014-02-19 14:00:00,39.35,39.44,39.34,39.44,41800.0,32.943,33.0183,32.9346,33.0183,41800.0
2014-02-19 14:10:00,39.44,39.44,39.34,39.37,30300.0,33.0183,33.0183,32.9346,32.9597,30300.0
2014-02-19 14:20:00,39.37,39.4,39.29,39.39,31900.0,32.9597,32.9848,32.8927,32.9764,31900.0
2014-02-19 14:30:00,39.39,39.4,39.32,39.34,32600.0,32.9764,32.9848,32.9178,32.9346,32600.0
2014-02-19 14:40:00,39.33,39.38,39.29,39.31,26500.0,32.9262,32.9681,32.8927,32.9095,26500.0
2014-02-19 14:50:00,39.31,39.35,39.29,39.35,32700.0,32.9095,32.943,32.8927,32.943,32700.0
2014-02-19 15:00:00,39.35,39.38,39.33,39.34,26100.0,32.943,32.9681,32.9262,32.9346,26100.0
2014-02-19 15:10:00,39.35,39.35,39.25,39.26,45500.0,32.943,32.943,32.8592,32.8676,45500.0
2014-02-19 15:20:00,39.26,39.27,39.25,39.26,104400.0,32.8676,32.876,32.8592,32.8676,104400.0
2014-02-19 15:30:00,39.26,39.26,39.19,39.23,154100.0,32.8676,32.8676,32.809,32.8425,154100.0
2014-02-19 15:40:00,39.23,39.24,39.16,39.19,126700.0,32.8425,32.8509,32.7839,32.809,126700.0
2014-02-19 15:50:00,39.19,39.21,39.12,39.17,209400.0,32.809,32.8258,32.7504,32.7923,209400.0
2014-02-20 09:30:00,39.22,39.25,39.04,39.05,77600.0,32.8341,32.8592,32.6834,32.6918,77600.0
2014-02-20 09:40:00,39.04,39.15,39.03,39.09,35300.0,32.6834,32.7755,32.6751,32.7253,35300.0
2014-02-20 09:50:00,39.08,39.09,38.98,39.01,61200.0,32.7169,32.7253,32.6332,32.6583,61200.0
2014-02-20 10:00:00,39.01,39.05,38.89,38.97,69900.0,32.6583,32.6918,32.5579,32.6248,69900.0
2014-02-20 10:10:00,38.98,39.09,38.98,39.04,62400.0,32.6332,32.7253,32.6332,32.6834,62400.0
2014-02-20 10:20:00,39.04,39.06,38.97,39.0,30500.0,32.6834,32.7002,32.6248,32.6499,30500.0
2014-02-20 10:30:00,39.0,39.07,38.99,39.05,46300.0,32.6499,32.7086,32.6416,32.6918,46300.0
2014-02-20 10:40:00,39.06,39.11,39.05,39.09,55400.0,32.7002,32.742,32.6918,32.7253,55400.0
2014-02-20 10:50:00,39.09,39.11,39.04,39.09,60000.0,32.7253,32.742,32.6834,32.7253,60000.0
2014-02-20 11:00:00,39.1,39.14,39.07,39.13,56700.0,32.7337,32.7672,32.7086,32.7588,56700.0
2014-02-20 11:10:00,39.12,39.13,39.06,39.06,27900.0,32.7504,32.7588,32.7002,32.7002,27900.0
2014-02-20 11:20:00,39.06,39.1,39.02,39.02,33000.0,32.7002,32.7337,32.6667,32.6667,33000.0
2014-02-20 11:30:00,39.02,39.14,39.02,39.08,48000.0,32.6667,32.7672,32.6667,32.7169,48000.0
2014-02-20 11:40:00,39.09,39.15,39.09,39.12,43500.0,32.7253,32.7755,32.7253,32.7504,43500.0
2014-02-20 11:50:00,39.13,39.13,39.05,39.06,27600.0,32.7588,32.7588,32.6918,32.7002,27600.0
2014-02-20 12:00:00,39.07,39.07,38.99,39.02,38300.0,32.7086,32.7086,32.6416,32.6667,38300.0
2014-02-20 12:10:00,39.03,39.07,39.03,39.05,55900.0,32.6751,32.7086,32.6751,32.6918,55900.0
2014-02-20 12:20:00,39.05,39.07,39.03,39.05,42400.0,32.6918,32.7086,32.6751,32.6918,42400.0
2014-02-20 12:30:00,39.06,39.06,39.02,39.04,45100.0,32.7002,32.7002,32.6667,32.6834,45100.0
2014-02-20 12:40:00,39.05,39.06,39.03,39.04,47600.0,32.6918,32.7002,32.6751,32.6834,47600.0
2014-02-20 12:50:00,39.04,39.07,39.03,39.03,50000.0,32.6834,32.7086,32.6751,32.6751,50000.0
2014-02-20 13:00:00,39.03,39.05,39.0,39.0,25000.0,32.6751,32.6918,32.6499,32.6499,25000.0
2014-02-20 13:10:00,39.01,39.02,38.95,38.95,28700.0,32.6583,32.6667,32.6081,32.6081,28700.0
2014-02-20 13:20:00,38.96,38.96,38.93,38.93,23900.0,32.6165,32.6165,32.5913,32.5913,23900.0
2014-02-20 13:30:00,38.94,38.95,38.9,38.9,62300.0,32.5997,32.6081,32.5662,32.5662,62300.0
2014-02-20 13:40:00,38.91,38.91,38.85,38.9,121400.0,32.5746,32.5746,32.5244,32.5662,121400.0
2014-02-20 13:50:00,38.89,38.93,38.88,38.93,110700.0,32.5579,32.5913,32.5495,32.5913,110700.0
2014-02-20 14:00:00,38.93,38.97,38.93,38.97,66900.0,32.5913,32.6248,32.5913,32.6248,66900.0
2014-02-20 14:10:00,38.98,39.01,38.97,38.99,109200.0,32.6332,32.6583,32.6248,32.6416,109200.0
2014-02-20 14:20:00,39.0,39.0,38.94,38.96,25300.0,32.6499,32.6499,32.5997,32.6165,25300.0
2014-02-20 14:30:00,38.96,39.0,38.96,38.98,49500.0,32.6165,32.6499,32.6165,32.6332,49500.0
2014-02-20 14:40:00,38.98,39.01,38.98,39.01,53600.0,32.6332,32.6583,32.6332,32.6583,53600.0
2014-02-20 14:50:00,39.02,39.04,38.99,39.04,55700.0,32.6667,32.6834,32.6416,32.6834,55700.0
2014-02-20 15:00:00,39.05,39.08,39.01,39.06,75400.0,32.6918,32.7169,32.6583,32.7002,75400.0
2014-02-20 15:10:00,39.05,39.07,39.01,39.02,68900.0,32.6918,32.7086,32.6583,32.6667,68900.0
2014-02-20 15:20:00,39.03,39.06,39.01,39.06,91900.0,32.6751,32.7002,32.6583,32.7002,91900.0
2014-02-20 15:30:00,39.06,39.07,39.02,39.04,107100.0,32.7002,32.7086,32.6667,32.6834,107100.0
2014-02-20 15:40:00,39.03,39.11,39.02,39.11,139300.0,32.6751,32.742,32.6667,32.742,139300.0
2014-02-20 15:50:00,39.1,39.14,39.08,39.11,261100.0,32.7337,32.7672,32.7169,32.742,261100.0
2014-02-21 09:30:00,39.01,39.16,39.01,39.11,221300.0,32.6583,32.7839,32.6583,32.742,221300.0
2014-02-21 09:40:00,39.1,39.26,39.1,39.26,33500.0,32.7337,32.8676,32.7337,32.8676,33500.0
2014-02-21 09:50:00,39.27,39.38,39.26,39.3,26600.0,32.876,32.9681,32.8676,32.9011,26600.0
2014-02-21 10:00:00,39.31,39.43,39.3,39.43,26000.0,32.9095,33.0099,32.9011,33.0099,26000.0
2014-02-21 10:10:00,39.43,39.44,39.33,39.35,41500.0,33.0099,33.0183,32.9262,32.943,41500.0
2014-02-21 10:20:00,39.34,39.34,39.27,39.32,23600.0,32.9346,32.9346,32.876,32.9178,23600.0
2014-02-21 10:30:00,39.33,39.46,39.33,39.46,75800.0,32.9262,33.035,32.9262,33.035,75800.0
2014-02-21 10:40:00,39.47,39.53,39.46,39.5,38500.0,33.0434,33.0937,33.035,33.0685,38500.0
2014-02-21 10:50:00,39.51,39.55,39.45,39.46,119900.0,33.0769,33.1104,33.0267,33.035,119900.0
2014-02-21 11:00:00,39.47,39.51,39.4,39.4,55400.0,33.0434,33.0769,32.9848,32.9848,55400.0
2014-02-21 11:10:00,39.4,39.43,39.38,39.4,42400.0,32.9848,33.0099,32.9681,32.9848,42400.0
2014-02-21 11:20:00,39.39,39.44,39.37,39.39,29800.0,32.9764,33.0183,32.9597,32.9764,29800.0
2014-02-21 11:30:00,39.4,39.41,39.39,39.39,15500.0,32.9848,32.9932,32.9764,32.9764,15500.0
2014-02-21 11:40:00,39.4,39.44,39.4,39.43,28700.0,32.9848,33.0183,32.9848,33.0099,28700.0
2014-02-21 11:50:00,39.42,39.46,39.39,39.45,34300.0,33.0016,33.035,32.9764,33.0267,34300.0
2014-02-21 12:00:00,39.45,39.47,39.44,39.47,22400.0,33.0267,33.0434,33.0183,33.0434,22400.0
2014-02-21 12:10:00,39.48,39.48,39.43,39.44,14400.0,33.0518,33.0518,33.0099,33.0183,14400.0
2014-02-21 12:20:00,39.45,39.48,39.45,39.46,22000.0,33.0267,33.0518,33.0267,33.035,22000.0
2014-02-21 12:30:00,39.45,39.46,39.38,39.44,22300.0,33.0267,33.035,32.9681,33.0183,22300.0
2014-02-21 12:40:00,39.44,39.45,39.38,39.41,10700.0,33.0183,33.0267,32.9681,32.9932,10700.0
2014-02-21 12:50:00,39.41,39.41,39.39,39.4,5700.0,32.9932,32.9932,32.9764,32.9848,5700.0
2014-02-21 13:00:00,39.4,39.47,39.4,39.47,52500.0,32.9848,33.0434,32.9848,33.0434,52500.0
2014-02-21 13:10:00,39.46,39.5,39.44,39.46,18800.0,33.035,33.0685,33.0183,33.035,18800.0
2014-02-21 13:20:00,39.47,39.49,39.43,39.45,13800.0,33.0434,33.0602,33.0099,33.0267,13800.0
2014-02-21 13:30:00,39.45,39.5,39.43,39.44,34600.0,33.0267,33.0685,33.0099,33.0183,34600.0
2014-02-21 13:40:00,39.44,39.48,39.43,39.47,22200.0,33.0183,33.0518,33.0099,33.0434,22200.0
2014-02-21 13:50:00,39.47,39.48,39.46,39.48,18300.0,33.0434,33.0518,33.035,33.0518,18300.0
2014-02-21 14:00:00,39.48,39.55,39.48,39.55,34700.0,33.0518,33.1104,33.0518,33.1104,34700.0
2014-02-21 14:10:00,39.55,39.55,39.48,39.5,30100.0,33.1104,33.1104,33.0518,33.0685,30100.0
2014-02-21 14:20:00,39.5,39.51,39.47,39.47,29200.0,33.0685,33.0769,33.0434,33.0434,29200.0
2014-02-21 14:30:00,39.46,39.52,39.43,39.51,51700.0,33.035,33.0853,33.0099,33.0769,51700.0
2014-02-21 14:40:00,39.51,39.52,39.48,39.5,26800.0,33.0769,33.0853,33.0518,33.0685,26800.0
2014-02-21 14:50:00,39.5,39.54,39.47,39.47,31700.0,33.0685,33.102,33.0434,33.0434,31700.0
2014-02-21 15:00:00,39.48,39.5,39.47,39.5,44600.0,33.0518,33.0685,33.0434,33.0685,44600.0
2014-02-21 15:10:00,39.51,39.55,39.48,39.53,41300.0,33.0769,33.1104,33.0518,33.0937,41300.0
2014-02-21 15:20:00,39.54,39.55,39.5,39.52,77900.0,33.102,33.1104,33.0685,33.0853,77900.0
2014-02-21 15:30:00,39.51,39.52,39.44,39.44,63400.0,33.0769,33.0853,33.0183,33.0183,63400.0
2014-02-21 15:40:00,39.44,39.52,39.44,39.48,109600.0,33.0183,33.0853,33.0183,33.0518,109600.0
2014-02-21 15:50:00,39.47,39.48,39.41,39.41,284300.0,33.0434,33.0518,32.9932,32.9932,284300.0
2014-02-24 09:30:00,39.27,39.49,39.27,39.36,115600.0,32.876,33.0602,32.876,32.9513,115600.0
2014-02-24 09:40:00,39.36,39.43,39.3,39.43,32900.0,32.9513,33.0099,32.9011,33.0099,32900.0
2014-02-24 09:50:00,39.44,39.56,39.41,39.41,42100.0,33.0183,33.1188,32.9932,32.9932,42100.0
2014-02-24 10:00:00,39.42,39.47,39.37,39.47,29300.0,33.0016,33.0434,32.9597,33.0434,29300.0
2014-02-24 10:10:00,39.47,39.57,39.44,39.54,68400.0,33.0434,33.1271,33.0183,33.102,68400.0
2014-02-24 10:20:00,39.54,39.67,39.52,39.67,75200.0,33.102,33.2109,33.0853,33.2109,75200.0
2014-02-24 10:30:00,39.68,39.75,39.65,39.73,52600.0,33.2192,33.2778,33.1941,33.2611,52600.0
2014-02-24 10:40:00,39.73,39.79,39.72,39.75,40000.0,33.2611,33.3113,33.2527,33.2778,40000.0
2014-02-24 10:50:00,39.75,39.79,39.74,39.75,24300.0,33.2778,33.3113,33.2695,33.2778,24300.0
2014-02-24 11:00:00,39.76,39.79,39.74,39.78,37900.0,33.2862,33.3113,33.2695,33.3029,37900.0
2014-02-24 11:10:00,39.78,39.82,39.77,39.79,30300.0,33.3029,33.3364,33.2946,33.3113,30300.0
2014-02-24 11:20:00,39.8,39.91,39.8,39.91,34600.0,33.3197,33.4118,33.3197,33.4118,34600.0
2014-02-24 11:30:00,39.91,39.91,39.84,39.89,41300.0,33.4118,33.4118,33.3532,33.395,41300.0
2014-02-24 11:40:00,39.89,39.9,39.86,39.88,17500.0,33.395,33.4034,33.3699,33.3867,17500.0
2014-02-24 11:50:00,39.89,39.92,39.84,39.88,22500.0,33.395,33.4202,33.3532,33.3867,22500.0
2014-02-24 12:00:00,39.89,39.96,39.89,39.94,20700.0,33.395,33.4536,33.395,33.4369,20700.0
2014-02-24 12:10:00,39.94,39.95,39.9,39.91,23800.0,33.4369,33.4453,33.4034,33.4118,23800.0
2014-02-24 12:20:00,39.92,39.94,39.9,39.9,15100.0,33.4202,33.4369,33.4034,33.4034,15100.0
2014-02-24 12:30:00,39.9,39.93,39.89,39.91,21100.0,33.4034,33.4285,33.395,33.4118,21100.0
2014-02-24 12:40:00,39.91,39.91,39.86,39.87,25400.0,33.4118,33.4118,33.3699,33.3783,25400.0
2014-02-24 12:50:00,39.87,39.87,39.84,39.85,13100.0,33.3783,33.3783,33.3532,33.3615,13100.0
2014-02-24 13:00:00,39.84,39.87,39.83,39.86,16300.0,33.3532,33.3783,33.3448,33.3699,16300.0
2014-02-24 13:10:00,39.86,39.87,39.84,39.86,9800.0,33.3699,33.3783,33.3532,33.3699,9800.0
2014-02-24 13:20:00,39.85,39.89,39.84,39.84,17800.0,33.3615,33.395,33.3532,33.3532,17800.0
2014-02-24 13:30:00,39.84,39.88,39.83,39.83,15600.0,33.3532,33.3867,33.3448,33.3448,15600.0
2014-02-24 13:40:00,39.82,39.84,39.8,39.83,19200.0,33.3364,33.3532,33.3197,33.3448,19200.0
2014-02-24 13:50:00,39.84,39.84,39.76,39.77,21400.0,33.3532,33.3532,33.2862,33.2946,21400.0
2014-02-24 14:00:00,39.76,39.84,39.76,39.8,27500.0,33.2862,33.3532,33.2862,33.3197,27500.0
2014-02-24 14:10:00,39.79,39.8,39.77,39.78,18000.0,33.3113,33.3197,33.2946,33.3029,18000.0
2014-02-24 14:20:00,39.77,39.78,39.75,39.76,18300.0,33.2946,33.3029,33.2778,33.2862,18300.0
2014-02-24 14:30:00,39.75,39.79,39.74,39.79,42200.0,33.2778,33.3113,33.2695,33.3113,42200.0
2014-02-24 14:40:00,39.79,39.81,39.79,39.8,18500.0,33.3113,33.3281,33.3113,33.3197,18500.0
2014-02-24 14:50:00,39.8,39.82,39.79,39.81,27900.0,33.3197,33.3364,33.3113,33.3281,27900.0
2014-02-24 15:00:00,39.81,39.81,39.77,39.78,30800.0,33.3281,33.3281,33.2946,33.3029,30800.0
2014-02-24 15:10:00,39.78,39.79,39.73,39.76,33400.0,33.3029,33.3113,33.2611,33.2862,33400.0
2014-02-24 15:20:00,39.76,39.77,39.71,39.72,30400.0,33.2862,33.2946,33.2443,33.2527,30400.0
2014-02-24 15:30:00,39.72,39.76,39.7,39.74,53200.0,33.2527,33.2862,33.236,33.2695,53200.0
2014-02-24 15:40:00,39.74,39.78,39.71,39.78,76900.0,33.2695,33.3029,33.2443,33.3029,76900.0
2014-02-24 15:50:00,39.77,39.77,39.68,39.68,178600.0,33.2946,33.2946,33.2192,33.2192,178600.0
2014-02-25 09:30:00,40.0,40.18,39.94,40.08,121500.0,33.4871,33.6378,33.4369,33.5541,121500.0
2014-02-25 09:40:00,40.08,40.1,39.94,39.94,42300.0,33.5541,33.5708,33.4369,33.4369,42300.0
2014-02-25 09:50:00,39.93,39.96,39.86,39.93,48800.0,33.4285,33.4536,33.3699,33.4285,48800.0
2014-02-25 10:00:00,39.93,39.93,39.72,39.74,61700.0,33.4285,33.4285,33.2527,33.2695,61700.0
2014-02-25 10:10:00,39.74,39.74,39.65,39.72,38300.0,33.2695,33.2695,33.1941,33.2527,38300.0
2014-02-25 10:20:00,39.73,39.87,39.7,39.8,94000.0,33.2611,33.3783,33.236,33.3197,94000.0
2014-02-25 10:30:00,39.81,39.99,39.8,39.98,47000.0,33.3281,33.4788,33.3197,33.4704,47000.0
2014-02-25 10:40:00,39.99,40.04,39.96,40.01,46000.0,33.4788,33.5206,33.4536,33.4955,46000.0
2014-02-25 10:50:00,40.02,40.05,39.98,40.02,29100.0,33.5039,33.529,33.4704,33.5039,29100.0
2014-02-25 11:00:00,40.02,40.04,39.99,40.0,41300.0,33.5039,33.5206,33.4788,33.4871,41300.0
2014-02-25 11:10:00,40.01,40.18,40.01,40.16,43400.0,33.4955,33.6378,33.4955,33.6211,43400.0
2014-02-25 11:20:00,40.16,40.23,40.16,40.23,36400.0,33.6211,33.6797,33.6211,33.6797,36400.0
2014-02-25 11:30:00,40.22,40.23,40.12,40.13,20100.0,33.6713,33.6797,33.5876,33.596,20100.0
2014-02-25 11:40:00,40.13,40.18,40.12,40.16,34600.0,33.596,33.6378,33.5876,33.6211,34600.0
2014-02-25 11:50:00,40.15,40.15,40.08,40.09,25100.0,33.6127,33.6127,33.5541,33.5625,25100.0
2014-02-25 12:00:00,40.1,40.16,40.09,40.15,16000.0,33.5708,33.6211,33.5625,33.6127,16000.0
2014-02-25 12:10:00,40.15,40.18,40.13,40.17,19100.0,33.6127,33.6378,33.596,33.6294,19100.0
2014-02-25 12:20:00,40.17,40.2,40.14,40.19,12000.0,33.6294,33.6546,33.6043,33.6462,12000.0
2014-02-25 12:30:00,40.19,40.22,40.17,40.18,30700.0,33.6462,33.6713,33.6294,33.6378,30700.0
2014-02-25 12:40:00,40.17,40.19,40.12,40.17,20200.0,33.6294,33.6462,33.5876,33.6294,20200.0
2014-02-25 12:50:00,40.17,40.18,40.15,40.16,15700.0,33.6294,33.6378,33.6127,33.6211,15700.0
2014-02-25 13:00:00,40.15,40.16,40.13,40.14,19800.0,33.6127,33.6211,33.596,33.6043,19800.0
2014-02-25 13:10:00,40.14,40.14,40.1,40.11,15800.0,33.6043,33.6043,33.5708,33.5792,15800.0
2014-02-25 13:20:00,40.11,40.14,40.1,40.12,44100.0,33.5792,33.6043,33.5708,33.5876,44100.0
2014-02-25 13:30:00,40.12,40.17,40.09,40.1,15700.0,33.5876,33.6294,33.5625,33.5708,15700.0
2014-02-25 13:40:00,40.1,40.12,40.07,40.09,15500.0,33.5708,33.5876,33.5457,33.5625,15500.0
2014-02-25 13:50:00,40.08,40.12,40.08,40.11,15800.0,33.5541,33.5876,33.5541,33.5792,15800.0
2014-02-25 14:00:00,40.11,40.14,40.03,40.1,61500.0,33.5792,33.6043,33.5122,33.5708,61500.0
2014-02-25 14:10:00,40.1,40.11,40.07,40.1,30400.0,33.5708,33.5792,33.5457,33.5708,30400.0
2014-02-25 14:20:00,40.1,40.16,40.09,40.16,49400.0,33.5708,33.6211,33.5625,33.6211,49400.0
2014-02-25 14:30:00,40.16,40.18,40.14,40.15,28000.0,33.6211,33.6378,33.6043,33.6127,28000.0
2014-02-25 14:40:00,40.15,40.17,40.14,40.15,32000.0,33.6127,33.6294,33.6043,33.6127,32000.0
2014-02-25 14:50:00,40.16,40.16,40.1,40.13,13700.0,33.6211,33.6211,33.5708,33.596,13700.0
2014-02-25 15:00:00,40.13,40.13,40.1,40.1,57900.0,33.596,33.596,33.5708,33.5708,57900.0
2014-02-25 15:10:00,40.11,40.11,40.02,40.06,49200.0,33.5792,33.5792,33.5039,33.5374,49200.0
2014-02-25 15:20:00,40.05,40.11,40.04,40.06,100900.0,33.529,33.5792,33.5206,33.5374,100900.0
2014-02-25 15:30:00,40.06,40.09,40.05,40.09,37200.0,33.5374,33.5625,33.529,33.5625,37200.0
2014-02-25 15:40:00,40.1,40.1,40.0,40.03,123100.0,33.5708,33.5708,33.4871,33.5122,123100.0
2014-02-25 15:50:00,40.03,40.09,40.02,40.09,196000.0,33.5122,33.5625,33.5039,33.5625,196000.0
2014-02-26 09:30:00,40.1,40.1,39.91,40.08,140800.0,33.5708,33.5708,33.4118,33.5541,140800.0
2014-02-26 09:40:00,40.07,40.15,40.06,40.11,70200.0,33.5457,33.6127,33.5374,33.5792,70200.0
2014-02-26 09:50:00,40.11,40.14,40.08,40.13,55200.0,33.5792,33.6043,33.5541,33.596,55200.0
2014-02-26 10:00:00,40.11,40.25,40.11,40.16,90700.0,33.5792,33.6964,33.5792,33.6211,90700.0
2014-02-26 10:10:00,40.16,40.24,40.16,40.22,81300.0,33.6211,33.688,33.6211,33.6713,81300.0
2014-02-26 10:20:00,40.21,40.31,40.21,40.26,30400.0,33.6629,33.7467,33.6629,33.7048,30400.0
2014-02-26 10:30:00,40.26,40.3,40.26,40.28,32300.0,33.7048,33.7383,33.7048,33.7215,32300.0
2014-02-26 10:40:00,40.28,40.33,40.25,40.3,64300.0,33.7215,33.7634,33.6964,33.7383,64300.0
2014-02-26 10:50:00,40.29,40.33,40.26,40.3,42600.0,33.7299,33.7634,33.7048,33.7383,42600.0
2014-02-26 11:00:00,40.3,40.32,40.21,40.22,45000.0,33.7383,33.755,33.6629,33.6713,45000.0
2014-02-26 11:10:00,40.22,40.28,40.22,40.27,68400.0,33.6713,33.7215,33.6713,33.7132,68400.0
2014-02-26 11:20:00,40.26,40.27,40.22,40.25,41900.0,33.7048,33.7132,33.6713,33.6964,41900.0
2014-02-26 11:30:00,40.24,40.27,40.21,40.22,31700.0,33.688,33.7132,33.6629,33.6713,31700.0
2014-02-26 11:40:00,40.22,40.22,40.15,40.15,19000.0,33.6713,33.6713,33.6127,33.6127,19000.0
2014-02-26 11:50:00,40.15,40.25,40.15,40.24,20900.0,33.6127,33.6964,33.6127,33.688,20900.0
2014-02-26 12:00:00,40.25,40.28,40.24,40.25,21800.0,33.6964,33.7215,33.688,33.6964,21800.0
2014-02-26 12:10:00,40.25,40.26,40.22,40.22,36600.0,33.6964,33.7048,33.6713,33.6713,36600.0
2014-02-26 12:20:00,40.22,40.23,40.19,40.2,13800.0,33.6713,33.6797,33.6462,33.6546,13800.0
2014-02-26 12:30:00,40.21,40.24,40.21,40.22,26700.0,33.6629,33.688,33.6629,33.6713,26700.0
2014-02-26 12:40:00,40.21,40.23,40.18,40.21,24700.0,33.6629,33.6797,33.6378,33.6629,24700.0
2014-02-26 12:50:00,40.2,40.22,40.2,40.2,20400.0,33.6546,33.6713,33.6546,33.6546,20400.0
2014-02-26 13:00:00,40.2,40.22,40.16,40.2,26800.0,33.6546,33.6713,33.6211,33.6546,26800.0
2014-02-26 13:10:00,40.19,40.2,40.16,40.16,16200.0,33.6462,33.6546,33.6211,33.6211,16200.0
2014-02-26 13:20:00,40.18,40.19,40.13,40.16,20500.0,33.6378,33.6462,33.596,33.6211,20500.0
2014-02-26 13:30:00,40.16,40.16,40.12,40.15,18300.0,33.6211,33.6211,33.5876,33.6127,18300.0
2014-02-26 13:40:00,40.16,40.24,40.16,40.24,37500.0,33.6211,33.688,33.6211,33.688,37500.0
2014-02-26 13:50:00,40.24,40.24,40.17,40.18,22700.0,33.688,33.688,33.6294,33.6378,22700.0
2014-02-26 14:00:00,40.19,40.23,40.14,40.14,46700.0,33.6462,33.6797,33.6043,33.6043,46700.0
2014-02-26 14:10:00,40.13,40.13,40.08,40.11,74200.0,33.596,33.596,33.5541,33.5792,74200.0
2014-02-26 14:20:00,40.1,40.17,40.04,40.04,62300.0,33.5708,33.6294,33.5206,33.5206,62300.0
2014-02-26 14:30:00,40.04,40.09,39.99,40.09,162700.0,33.5206,33.5625,33.4788,33.5625,162700.0
2014-02-26 14:40:00,40.1,40.16,40.1,40.13,57300.0,33.5708,33.6211,33.5708,33.596,57300.0
2014-02-26 14:50:00,40.13,40.14,40.1,40.12,61500.0,33.596,33.6043,33.5708,33.5876,61500.0
2014-02-26 15:00:00,40.11,40.15,40.08,40.11,94900.0,33.5792,33.6127,33.5541,33.5792,94900.0
2014-02-26 15:10:00,40.1,40.12,40.03,40.1,110700.0,33.5708,33.5876,33.5122,33.5708,110700.0
2014-02-26 15:20:00,40.1,40.14,40.1,40.11,75900.0,33.5708,33.6043,33.5708,33.5792,75900.0
2014-02-26 15:30:00,40.12,40.18,40.12,40.13,87100.0,33.5876,33.6378,33.5876,33.596,87100.0
2014-02-26 15:40:00,40.13,40.2,40.13,40.17,126700.0,33.596,33.6546,33.596,33.6294,126700.0
2014-02-26 15:50:00,40.16,40.24,40.16,40.22,230500.0,33.6211,33.688,33.6211,33.6713,230500.0
2014-02-27 09:30:00,40.26,40.56,40.22,40.52,99000.0,33.7048,33.9559,33.6713,33.9225,99000.0
2014-02-27 09:40:00,40.53,40.62,40.46,40.52,76900.0,33.9308,34.0062,33.8722,33.9225,76900.0
2014-02-27 09:50:00,40.52,40.53,40.34,40.37,99500.0,33.9225,33.9308,33.7718,33.7969,99500.0
2014-02-27 10:00:00,40.37,40.42,40.29,40.34,82700.0,33.7969,33.8387,33.7299,33.7718,82700.0
2014-02-27 10:10:00,40.34,40.38,40.3,40.36,51300.0,33.7718,33.8053,33.7383,33.7885,51300.0
2014-02-27 10:20:00,40.37,40.47,40.33,40.45,66500.0,33.7969,33.8806,33.7634,33.8639,66500.0
2014-02-27 10:30:00,40.44,40.45,40.35,40.38,75000.0,33.8555,33.8639,33.7801,33.8053,75000.0
2014-02-27 10:40:00,40.37,40.38,40.33,40.34,43300.0,33.7969,33.8053,33.7634,33.7718,43300.0
2014-02-27 10:50:00,40.35,40.41,40.32,40.4,70800.0,33.7801,33.8304,33.755,33.822,70800.0
2014-02-27 11:00:00,40.41,40.47,40.35,40.44,64800.0,33.8304,33.8806,33.7801,33.8555,64800.0
2014-02-27 11:10:00,40.44,40.55,40.44,40.48,61200.0,33.8555,33.9476,33.8555,33.889,61200.0
2014-02-27 11:20:00,40.47,40.52,40.45,40.46,65000.0,33.8806,33.9225,33.8639,33.8722,65000.0
2014-02-27 11:30:00,40.47,40.49,40.39,40.47,48100.0,33.8806,33.8973,33.8136,33.8806,48100.0
2014-02-27 11:40:00,40.47,40.51,40.42,40.43,35800.0,33.8806,33.9141,33.8387,33.8471,35800.0
2014-02-27 11:50:00,40.43,40.52,40.43,40.5,27700.0,33.8471,33.9225,33.8471,33.9057,27700.0
2014-02-27 12:00:00,40.49,40.55,40.45,40.48,41000.0,33.8973,33.9476,33.8639,33.889,41000.0
2014-02-27 12:10:00,40.49,40.57,40.49,40.55,31400.0,33.8973,33.9643,33.8973,33.9476,31400.0
2014-02-27 12:20:00,40.56,40.57,40.52,40.54,27400.0,33.9559,33.9643,33.9225,33.9392,27400.0
2014-02-27 12:30:00,40.54,40.55,40.46,40.55,39200.0,33.9392,33.9476,33.8722,33.9476,39200.0
2014-02-27 12:40:00,40.55,40.58,40.52,40.53,25900.0,33.9476,33.9727,33.9225,33.9308,25900.0
2014-02-27 12:50:00,40.54,40.58,40.51,40.57,30500.0,33.9392,33.9727,33.9141,33.9643,30500.0
2014-02-27 13:00:00,40.57,40.61,40.48,40.5,185100.0,33.9643,33.9978,33.889,33.9057,185100.0
2014-02-27 13:10:00,40.5,40.5,40.44,40.45,34800.0,33.9057,33.9057,33.8555,33.8639,34800.0
2014-02-27 13:20:00,40.45,40.5,40.44,40.48,110900.0,33.8639,33.9057,33.8555,33.889,110900.0
2014-02-27 13:30:00,40.48,40.5,40.46,40.48,55700.0,33.889,33.9057,33.8722,33.889,55700.0
2014-02-27 13:40:00,40.48,40.49,40.43,40.44,33700.0,33.889,33.8973,33.8471,33.8555,33700.0
2014-02-27 13:50:00,40.44,40.45,40.41,40.43,32100.0,33.8555,33.8639,33.8304,33.8471,32100.0
2014-02-27 14:00:00,40.42,40.55,40.42,40.55,33200.0,33.8387,33.9476,33.8387,33.9476,33200.0
2014-02-27 14:10:00,40.55,40.61,40.55,40.6,32900.0,33.9476,33.9978,33.9476,33.9894,32900.0
2014-02-27 14:20:00,40.6,40.63,40.59,40.6,84000.0,33.9894,34.0145,33.9811,33.9894,84000.0
2014-02-27 14:30:00,40.59,40.62,40.55,40.55,48900.0,33.9811,34.0062,33.9476,33.9476,48900.0
2014-02-27 14:40:00,40.55,40.56,40.5,40.51,50300.0,33.9476,33.9559,33.9057,33.9141,50300.0
2014-02-27 14:50:00,40.51,40.58,40.5,40.57,108300.0,33.9141,33.9727,33.9057,33.9643,108300.0
2014-02-27 15:00:00,40.57,40.57,40.51,40.51,92500.0,33.9643,33.9643,33.9141,33.9141,92500.0
2014-02-27 15:10:00,40.52,40.52,40.47,40.47,118600.0,33.9225,33.9225,33.8806,33.8806,118600.0
2014-02-27 15:20:00,40.47,40.49,40.47,40.47,120000.0,33.8806,33.8973,33.8806,33.8806,120000.0
2014-02-27 15:30:00,40.47,40.49,40.47,40.49,151200.0,33.8806,33.8973,33.8806,33.8973,151200.0
2014-02-27 15:40:00,40.49,40.49,40.41,40.42,292700.0,33.8973,33.8973,33.8304,33.8387,292700.0
2014-02-27 15:50:00,40.43,40.49,40.41,40.46,622700.0,33.8471,33.8973,33.8304,33.8722,622700.0
2014-02-28 09:30:00,39.97,39.98,39.8,39.89,336900.0,33.462,33.4704,33.3197,33.395,336900.0
2014-02-28 09:40:00,39.89,39.91,39.72,39.8,302500.0,33.395,33.4118,33.2527,33.3197,302500.0
2014-02-28 09:50:00,39.8,39.96,39.79,39.89,184800.0,33.3197,33.4536,33.3113,33.395,184800.0
2014-02-28 10:00:00,39.88,39.96,39.88,39.92,320700.0,33.3867,33.4536,33.3867,33.4202,320700.0
2014-02-28 10:10:00,39.92,39.96,39.68,39.76,353900.0,33.4202,33.4536,33.2192,33.2862,353900.0
2014-02-28 10:20:00,39.75,39.8,39.65,39.79,266400.0,33.2778,33.3197,33.1941,33.3113,266400.0
2014-02-28 10:30:00,39.8,39.83,39.73,39.74,139100.0,33.3197,33.3448,33.2611,33.2695,139100.0
2014-02-28 10:40:00,39.74,39.81,39.71,39.8,144100.0,33.2695,33.3281,33.2443,33.3197,144100.0
2014-02-28 10:50:00,39.79,39.86,39.76,39.83,121200.0,33.3113,33.3699,33.2862,33.3448,121200.0
2014-02-28 11:00:00,39.82,39.86,39.78,39.82,77500.0,33.3364,33.3699,33.3029,33.3364,77500.0
2014-02-28 11:10:00,39.82,39.87,39.78,39.83,87600.0,33.3364,33.3783,33.3029,33.3448,87600.0
2014-02-28 11:20:00,39.83,39.89,39.81,39.82,85600.0,33.3448,33.395,33.3281,33.3364,85600.0
2014-02-28 11:30:00,39.83,39.91,39.83,39.9,59800.0,33.3448,33.4118,33.3448,33.4034,59800.0
2014-02-28 11:40:00,39.89,39.98,39.88,39.96,226700.0,33.395,33.4704,33.3867,33.4536,226700.0
2014-02-28 11:50:00,39.95,39.98,39.94,39.96,49600.0,33.4453,33.4704,33.4369,33.4536,49600.0
2014-02-28 12:00:00,39.96,39.97,39.93,39.96,32200.0,33.4536,33.462,33.4285,33.4536,32200.0
2014-02-28 12:10:00,39.96,39.96,39.93,39.95,46200.0,33.4536,33.4536,33.4285,33.4453,46200.0
2014-02-28 12:20:00,39.95,39.96,39.93,39.93,37600.0,33.4453,33.4536,33.4285,33.4285,37600.0
2014-02-28 12:30:00,39.93,39.93,39.89,39.9,140900.0,33.4285,33.4285,33.395,33.4034,140900.0
2014-02-28 12:40:00,39.91,39.96,39.9,39.95,44100.0,33.4118,33.4536,33.4034,33.4453,44100.0
2014-02-28 12:50:00,39.94,39.96,39.93,39.96,23100.0,33.4369,33.4536,33.4285,33.4536,23100.0
2014-02-28 13:00:00,39.96,39.98,39.95,39.97,61300.0,33.4536,33.4704,33.4453,33.462,61300.0
2014-02-28 13:10:00,39.97,39.98,39.95,39.97,132300.0,33.462,33.4704,33.4453,33.462,132300.0
2014-02-28 13:20:00,39.96,39.97,39.93,39.95,48800.0,33.4536,33.462,33.4285,33.4453,48800.0
2014-02-28 13:30:00,39.94,39.96,39.94,39.95,45000.0,33.4369,33.4536,33.4369,33.4453,45000.0
2014-02-28 13:40:00,39.96,39.96,39.89,39.93,44100.0,33.4536,33.4536,33.395,33.4285,44100.0
2014-02-28 13:50:00,39.93,39.93,39.88,39.88,41800.0,33.4285,33.4285,33.3867,33.3867,41800.0
2014-02-28 14:00:00,39.88,39.88,39.81,39.84,34000.0,33.3867,33.3867,33.3281,33.3532,34000.0
2014-02-28 14:10:00,39.84,39.91,39.83,39.9,47300.0,33.3532,33.4118,33.3448,33.4034,47300.0
2014-02-28 14:20:00,39.9,39.9,39.86,39.88,57400.0,33.4034,33.4034,33.3699,33.3867,57400.0
2014-02-28 14:30:00,39.88,39.91,39.87,39.9,119100.0,33.3867,33.4118,33.3783,33.4034,119100.0
2014-02-28 14:40:00,39.9,39.92,39.85,39.86,73400.0,33.4034,33.4202,33.3615,33.3699,73400.0
2014-02-28 14:50:00,39.86,39.89,39.84,39.85,131700.0,33.3699,33.395,33.3532,33.3615,131700.0
2014-02-28 15:00:00,39.86,39.88,39.71,39.71,173700.0,33.3699,33.3867,33.2443,33.2443,173700.0
2014-02-28 15:10:00,39.71,39.71,39.56,39.56,218100.0,33.2443,33.2443,33.1188,33.1188,218100.0
2014-02-28 15:20:00,39.57,39.71,39.57,39.69,114900.0,33.1271,33.2443,33.1271,33.2276,114900.0
2014-02-28 15:30:00,39.69,39.74,39.68,39.69,140400.0,33.2276,33.2695,33.2192,33.2276,140400.0
2014-02-28 15:40:00,39.69,39.8,39.69,39.7,203100.0,33.2276,33.3197,33.2276,33.236,203100.0
2014-02-28 15:50:00,39.7,39.74,39.64,39.67,692300.0,33.236,33.2695,33.1857,33.2109,692300.0
2014-03-03 09:30:00,38.68,38.9,38.68,38.88,225700.0,32.3821,32.5662,32.3821,32.5495,225700.0
2014-03-03 09:40:00,38.88,39.06,38.88,38.89,138300.0,32.5495,32.7002,32.5495,32.5579,138300.0
2014-03-03 09:50:00,38.89,38.89,38.68,38.75,98800.0,32.5579,32.5579,32.3821,32.4407,98800.0
2014-03-03 10:00:00,38.76,38.83,38.73,38.76,145200.0,32.449,32.5076,32.4239,32.449,145200.0
2014-03-03 10:10:00,38.75,38.77,38.68,38.71,207600.0,32.4407,32.4574,32.3821,32.4072,207600.0
2014-03-03 10:20:00,38.7,38.9,38.69,38.87,150300.0,32.3988,32.5662,32.3904,32.5411,150300.0
2014-03-03 10:30:00,38.88,38.94,38.82,38.91,163500.0,32.5495,32.5997,32.4993,32.5746,163500.0
2014-03-03 10:40:00,38.92,38.96,38.89,38.95,73700.0,32.583,32.6165,32.5579,32.6081,73700.0
2014-03-03 10:50:00,38.95,39.0,38.94,38.98,64200.0,32.6081,32.6499,32.5997,32.6332,64200.0
2014-03-03 11:00:00,38.99,39.0,38.88,38.91,98600.0,32.6416,32.6499,32.5495,32.5746,98600.0
2014-03-03 11:10:00,38.91,38.93,38.86,38.88,86900.0,32.5746,32.5913,32.5327,32.5495,86900.0
2014-03-03 11:20:00,38.88,38.91,38.86,38.86,68900.0,32.5495,32.5746,32.5327,32.5327,68900.0
2014-03-03 11:30:00,38.86,38.86,38.77,38.8,79600.0,32.5327,32.5327,32.4574,32.4825,79600.0
2014-03-03 11:40:00,38.8,38.86,38.79,38.85,136500.0,32.4825,32.5327,32.4741,32.5244,136500.0
2014-03-03 11:50:00,38.84,38.86,38.73,38.74,59100.0,32.516,32.5327,32.4239,32.4323,59100.0
2014-03-03 12:00:00,38.73,38.73,38.61,38.62,42100.0,32.4239,32.4239,32.3234,32.3318,42100.0
2014-03-03 12:10:00,38.62,38.73,38.57,38.64,46700.0,32.3318,32.4239,32.29,32.3486,46700.0
2014-03-03 12:20:00,38.64,38.71,38.64,38.67,32300.0,32.3486,32.4072,32.3486,32.3737,32300.0
2014-03-03 12:30:00,38.67,38.7,38.62,38.67,32200.0,32.3737,32.3988,32.3318,32.3737,32200.0
2014-03-03 12:40:00,38.68,38.68,38.6,38.62,30300.0,32.3821,32.3821,32.3151,32.3318,30300.0
2014-03-03 12:50:00,38.63,38.64,38.61,38.63,23700.0,32.3402,32.3486,32.3234,32.3402,23700.0
2014-03-03 13:00:00,38.64,38.74,38.64,38.73,29500.0,32.3486,32.4323,32.3486,32.4239,29500.0
2014-03-03 13:10:00,38.73,38.76,38.72,38.75,24600.0,32.4239,32.449,32.4155,32.4407,24600.0
2014-03-03 13:20:00,38.76,38.77,38.71,38.71,54700.0,32.449,32.4574,32.4072,32.4072,54700.0
2014-03-03 13:30:00,38.72,38.72,38.68,38.7,37800.0,32.4155,32.4155,32.3821,32.3988,37800.0
2014-03-03 13:40:00,38.7,38.71,38.66,38.68,38500.0,32.3988,32.4072,32.3653,32.3821,38500.0
2014-03-03 13:50:00,38.67,38.73,38.67,38.68,71900.0,32.3737,32.4239,32.3737,32.3821,71900.0
2014-03-03 14:00:00,38.69,38.72,38.65,38.67,127200.0,32.3904,32.4155,32.3569,32.3737,127200.0
2014-03-03 14:10:00,38.68,38.71,38.67,38.67,70400.0,32.3821,32.4072,32.3737,32.3737,70400.0
2014-03-03 14:20:00,38.66,38.69,38.64,38.64,70400.0,32.3653,32.3904,32.3486,32.3486,70400.0
2014-03-03 14:30:00,38.64,38.64,38.59,38.62,106300.0,32.3486,32.3486,32.3067,32.3318,106300.0
2014-03-03 14:40:00,38.62,38.63,38.59,38.61,83100.0,32.3318,32.3402,32.3067,32.3234,83100.0
2014-03-03 14:50:00,38.61,38.67,38.61,38.63,90500.0,32.3234,32.3737,32.3234,32.3402,90500.0
2014-03-03 15:00:00,38.63,38.63,38.56,38.61,78700.0,32.3402,32.3402,32.2816,32.3234,78700.0
2014-03-03 15:10:00,38.61,38.62,38.57,38.6,75600.0,32.3234,32.3318,32.29,32.3151,75600.0
2014-03-03 15:20:00,38.6,38.61,38.5,38.55,109600.0,32.3151,32.3234,32.2314,32.2732,109600.0
2014-03-03 15:30:00,38.55,38.57,38.52,38.53,77100.0,32.2732,32.29,32.2481,32.2565,77100.0
2014-03-03 15:40:00,38.54,38.6,38.52,38.57,213400.0,32.2648,32.3151,32.2481,32.29,213400.0
2014-03-03 15:50:00,38.57,38.58,38.5,38.54,401200.0,32.29,32.2983,32.2314,32.2648,401200.0
2014-03-04 09:30:00,39.15,39.2,39.05,39.08,126100.0,32.7755,32.8174,32.6918,32.7169,126100.0
2014-03-04 09:40:00,39.08,39.1,38.97,39.09,98200.0,32.7169,32.7337,32.6248,32.7253,98200.0
2014-03-04 09:50:00,39.1,39.32,39.08,39.32,100300.0,32.7337,32.9178,32.7169,32.9178,100300.0
2014-03-04 10:00:00,39.32,39.34,39.2,39.27,136300.0,32.9178,32.9346,32.8174,32.876,136300.0
2014-03-04 10:10:00,39.27,39.39,39.27,39.35,53300.0,32.876,32.9764,32.876,32.943,53300.0
2014-03-04 10:20:00,39.35,39.38,39.3,39.38,50500.0,32.943,32.9681,32.9011,32.9681,50500.0
2014-03-04 10:30:00,39.38,39.44,39.37,39.43,56600.0,32.9681,33.0183,32.9597,33.0099,56600.0
2014-03-04 10:40:00,39.44,39.47,39.42,39.45,46300.0,33.0183,33.0434,33.0016,33.0267,46300.0
2014-03-04 10:50:00,39.45,39.49,39.44,39.48,42600.0,33.0267,33.0602,33.0183,33.0518,42600.0
2014-03-04 11:00:00,39.47,39.5,39.43,39.43,46000.0,33.0434,33.0685,33.0099,33.0099,46000.0
2014-03-04 11:10:00,39.43,39.43,39.37,39.4,40700.0,33.0099,33.0099,32.9597,32.9848,40700.0
2014-03-04 11:20:00,39.4,39.4,39.29,39.33,48700.0,32.9848,32.9848,32.8927,32.9262,48700.0
2014-03-04 11:30:00,39.33,39.38,39.33,39.36,44200.0,32.9262,32.9681,32.9262,32.9513,44200.0
2014-03-04 11:40:00,39.37,39.4,39.36,39.4,24100.0,32.9597,32.9848,32.9513,32.9848,24100.0
2014-03-04 11:50:00,39.4,39.43,39.4,39.41,24500.0,32.9848,33.0099,32.9848,32.9932,24500.0
2014-03-04 12:00:00,39.41,39.46,39.41,39.46,29500.0,32.9932,33.035,32.9932,33.035,29500.0
2014-03-04 12:10:00,39.46,39.49,39.44,39.48,56200.0,33.035,33.0602,33.0183,33.0518,56200.0
2014-03-04 12:20:00,39.48,39.5,39.47,39.49,24200.0,33.0518,33.0685,33.0434,33.0602,24200.0
2014-03-04 12:30:00,39.49,39.5,39.46,39.48,35700.0,33.0602,33.0685,33.035,33.0518,35700.0
2014-03-04 12:40:00,39.49,39.5,39.46,39.5,22500.0,33.0602,33.0685,33.035,33.0685,22500.0
2014-03-04 12:50:00,39.5,39.53,39.48,39.5,39200.0,33.0685,33.0937,33.0518,33.0685,39200.0
2014-03-04 13:00:00,39.5,39.53,39.45,39.46,31300.0,33.0685,33.0937,33.0267,33.035,31300.0
2014-03-04 13:10:00,39.46,39.51,39.45,39.48,55100.0,33.035,33.0769,33.0267,33.0518,55100.0
2014-03-04 13:20:00,39.48,39.48,39.43,39.47,29600.0,33.0518,33.0518,33.0099,33.0434,29600.0
2014-03-04 13:30:00,39.48,39.48,39.45,39.48,29600.0,33.0518,33.0518,33.0267,33.0518,29600.0
2014-03-04 13:40:00,39.48,39.5,39.38,39.38,61200.0,33.0518,33.0685,32.9681,32.9681,61200.0
2014-03-04 13:50:00,39.38,39.43,39.32,39.42,92800.0,32.9681,33.0099,32.9178,33.0016,92800.0
2014-03-04 14:00:00,39.42,39.43,39.38,39.43,74800.0,33.0016,33.0099,32.9681,33.0099,74800.0
2014-03-04 14:10:00,39.43,39.48,39.41,39.44,61000.0,33.0099,33.0518,32.9932,33.0183,61000.0
2014-03-04 14:20:00,39.45,39.51,39.44,39.51,46600.0,33.0267,33.0769,33.0183,33.0769,46600.0
2014-03-04 14:30:00,39.51,39.55,39.48,39.48,62200.0,33.0769,33.1104,33.0518,33.0518,62200.0
2014-03-04 14:40:00,39.48,39.58,39.48,39.54,109800.0,33.0518,33.1355,33.0518,33.102,109800.0
2014-03-04 14:50:00,39.54,39.55,39.47,39.5,70700.0,33.102,33.1104,33.0434,33.0685,70700.0
2014-03-04 15:00:00,39.5,39.52,39.45,39.45,92900.0,33.0685,33.0853,33.0267,33.0267,92900.0
2014-03-04 15:10:00,39.45,39.57,39.44,39.55,92800.0,33.0267,33.1271,33.0183,33.1104,92800.0
2014-03-04 15:20:00,39.56,39.57,39.54,39.55,73100.0,33.1188,33.1271,33.102,33.1104,73100.0
2014-03-04 15:30:00,39.55,39.59,39.52,39.56,105500.0,33.1104,33.1439,33.0853,33.1188,105500.0
2014-03-04 15:40:00,39.57,39.66,39.55,39.59,155800.0,33.1271,33.2025,33.1104,33.1439,155800.0
2014-03-04 15:50:00,39.59,39.64,39.58,39.61,376600.0,33.1439,33.1857,33.1355,33.1606,376600.0
2014-03-05 09:30:00,39.26,39.37,39.19,39.25,182600.0,32.8676,32.9597,32.809,32.8592,182600.0
2014-03-05 09:40:00,39.24,39.24,39.04,39.13,148200.0,32.8509,32.8509,32.6834,32.7588,148200.0
2014-03-05 09:50:00,39.13,39.25,39.12,39.25,92100.0,32.7588,32.8592,32.7504,32.8592,92100.0
2014-03-05 10:00:00,39.26,39.31,39.23,39.3,58600.0,32.8676,32.9095,32.8425,32.9011,58600.0
2014-03-05 10:10:00,39.31,39.32,39.23,39.24,57600.0,32.9095,32.9178,32.8425,32.8509,57600.0
2014-03-05 10:20:00,39.24,39.25,39.21,39.23,54500.0,32.8509,32.8592,32.8258,32.8425,54500.0
2014-03-05 10:30:00,39.22,39.23,39.15,39.15,42900.0,32.8341,32.8425,32.7755,32.7755,42900.0
2014-03-05 10:40:00,39.15,39.17,39.07,39.07,194100.0,32.7755,32.7923,32.7086,32.7086,194100.0
2014-03-05 10:50:00,39.07,39.08,38.99,39.0,65900.0,32.7086,32.7169,32.6416,32.6499,65900.0
2014-03-05 11:00:00,39.01,39.12,39.01,39.06,147800.0,32.6583,32.7504,32.6583,32.7002,147800.0
2014-03-05 11:10:00,39.06,39.09,39.06,39.07,50300.0,32.7002,32.7253,32.7002,32.7086,50300.0
2014-03-05 11:20:00,39.07,39.08,38.95,38.97,86200.0,32.7086,32.7169,32.6081,32.6248,86200.0
2014-03-05 11:30:00,38.97,39.02,38.95,39.02,49100.0,32.6248,32.6667,32.6081,32.6667,49100.0
2014-03-05 11:40:00,39.02,39.04,38.99,39.02,41200.0,32.6667,32.6834,32.6416,32.6667,41200.0
2014-03-05 11:50:00,39.02,39.09,39.01,39.05,38100.0,32.6667,32.7253,32.6583,32.6918,38100.0
2014-03-05 12:00:00,39.06,39.06,39.0,39.0,20600.0,32.7002,32.7002,32.6499,32.6499,20600.0
2014-03-05 12:10:00,39.01,39.02,38.99,39.0,27700.0,32.6583,32.6667,32.6416,32.6499,27700.0
2014-03-05 12:20:00,39.01,39.05,39.0,39.03,30700.0,32.6583,32.6918,32.6499,32.6751,30700.0
2014-03-05 12:30:00,39.04,39.07,39.03,39.07,19300.0,32.6834,32.7086,32.6751,32.7086,19300.0
2014-03-05 12:40:00,39.07,39.11,39.06,39.11,27300.0,32.7086,32.742,32.7002,32.742,27300.0
2014-03-05 12:50:00,39.11,39.14,39.09,39.14,43600.0,32.742,32.7672,32.7253,32.7672,43600.0
2014-03-05 13:00:00,39.14,39.16,39.14,39.15,41300.0,32.7672,32.7839,32.7672,32.7755,41300.0
2014-03-05 13:10:00,39.15,39.19,39.14,39.19,50400.0,32.7755,32.809,32.7672,32.809,50400.0
2014-03-05 13:20:00,39.19,39.22,39.18,39.18,63000.0,32.809,32.8341,32.8006,32.8006,63000.0
2014-03-05 13:30:00,39.18,39.21,39.17,39.2,54100.0,32.8006,32.8258,32.7923,32.8174,54100.0
2014-03-05 13:40:00,39.2,39.22,39.19,39.2,40900.0,32.8174,32.8341,32.809,32.8174,40900.0
2014-03-05 13:50:00,39.2,39.21,39.19,39.2,38300.0,32.8174,32.8258,32.809,32.8174,38300.0
2014-03-05 14:00:00,39.19,39.26,39.19,39.25,52500.0,32.809,32.8676,32.809,32.8592,52500.0
2014-03-05 14:10:00,39.25,39.26,39.22,39.22,33600.0,32.8592,32.8676,32.8341,32.8341,33600.0
2014-03-05 14:20:00,39.22,39.26,39.22,39.24,43500.0,32.8341,32.8676,32.8341,32.8509,43500.0
2014-03-05 14:30:00,39.24,39.25,39.23,39.23,26000.0,32.8509,32.8592,32.8425,32.8425,26000.0
2014-03-05 14:40:00,39.23,39.24,39.22,39.23,42900.0,32.8425,32.8509,32.8341,32.8425,42900.0
2014-03-05 14:50:00,39.23,39.25,39.22,39.25,50700.0,32.8425,32.8592,32.8341,32.8592,50700.0
2014-03-05 15:00:00,39.25,39.25,39.17,39.18,79400.0,32.8592,32.8592,32.7923,32.8006,79400.0
2014-03-05 15:10:00,39.17,39.2,39.16,39.2,104500.0,32.7923,32.8174,32.7839,32.8174,104500.0
2014-03-05 15:20:00,39.2,39.24,39.2,39.23,66800.0,32.8174,32.8509,32.8174,32.8425,66800.0
2014-03-05 15:30:00,39.23,39.27,39.23,39.25,114300.0,32.8425,32.876,32.8425,32.8592,114300.0
2014-03-05 15:40:00,39.25,39.25,39.24,39.24,71900.0,32.8592,32.8592,32.8509,32.8509,71900.0
2014-03-05 15:50:00,39.24,39.25,39.24,39.25,171500.0,32.8509,32.8592,32.8509,32.8592,171500.0
2014-03-06 09:30:00,38.65,38.95,38.61,38.81,449100.0,32.3569,32.6081,32.3234,32.4909,449100.0
2014-03-06 09:40:00,38.8,38.87,38.77,38.81,123200.0,32.4825,32.5411,32.4574,32.4909,123200.0
2014-03-06 09:50:00,38.82,38.95,38.82,38.92,125200.0,32.4993,32.6081,32.4993,32.583,125200.0
2014-03-06 10:00:00,38.91,38.98,38.9,38.94,98200.0,32.5746,32.6332,32.5662,32.5997,98200.0
2014-03-06 10:10:00,38.93,38.95,38.87,38.9,132700.0,32.5913,32.6081,32.5411,32.5662,132700.0
2014-03-06 10:20:00,38.91,38.98,38.9,38.97,66500.0,32.5746,32.6332,32.5662,32.6248,66500.0
2014-03-06 10:30:00,38.97,39.04,38.94,38.99,132400.0,32.6248,32.6834,32.5997,32.6416,132400.0
2014-03-06 10:40:00,38.99,39.03,38.97,39.01,122600.0,32.6416,32.6751,32.6248,32.6583,122600.0
2014-03-06 10:50:00,39.02,39.02,38.98,39.02,130900.0,32.6667,32.6667,32.6332,32.6667,130900.0
2014-03-06 11:00:00,39.03,39.03,38.96,38.98,60600.0,32.6751,32.6751,32.6165,32.6332,60600.0
2014-03-06 11:10:00,38.97,39.01,38.94,38.94,215200.0,32.6248,32.6583,32.5997,32.5997,215200.0
2014-03-06 11:20:00,38.94,38.96,38.82,38.82,79000.0,32.5997,32.6165,32.4993,32.4993,79000.0
2014-03-06 11:30:00,38.82,38.89,38.8,38.81,92500.0,32.4993,32.5579,32.4825,32.4909,92500.0
2014-03-06 11:40:00,38.81,38.82,38.77,38.81,63500.0,32.4909,32.4993,32.4574,32.4909,63500.0
2014-03-06 11:50:00,38.82,38.86,38.8,38.83,79100.0,32.4993,32.5327,32.4825,32.5076,79100.0
2014-03-06 12:00:00,38.84,38.84,38.78,38.79,77700.0,32.516,32.516,32.4658,32.4741,77700.0
2014-03-06 12:10:00,38.78,38.8,38.77,38.79,64500.0,32.4658,32.4825,32.4574,32.4741,64500.0
2014-03-06 12:20:00,38.8,38.84,38.79,38.83,52000.0,32.4825,32.516,32.4741,32.5076,52000.0
2014-03-06 12:30:00,38.84,38.88,38.84,38.87,90900.0,32.516,32.5495,32.516,32.5411,90900.0
2014-03-06 12:40:00,38.87,38.88,38.83,38.83,45000.0,32.5411,32.5495,32.5076,32.5076,45000.0
2014-03-06 12:50:00,38.84,38.86,38.83,38.86,93600.0,32.516,32.5327,32.5076,32.5327,93600.0
2014-03-06 13:00:00,38.86,38.89,38.85,38.88,78000.0,32.5327,32.5579,32.5244,32.5495,78000.0
2014-03-06 13:10:00,38.89,38.91,38.84,38.88,70900.0,32.5579,32.5746,32.516,32.5495,70900.0
2014-03-06 13:20:00,38.88,38.88,38.85,38.85,61300.0,32.5495,32.5495,32.5244,32.5244,61300.0
2014-03-06 13:30:00,38.85,38.9,38.85,38.88,47700.0,32.5244,32.5662,32.5244,32.5495,47700.0
2014-03-06 13:40:00,38.88,38.89,38.83,38.83,60900.0,32.5495,32.5579,32.5076,32.5076,60900.0
2014-03-06 13:50:00,38.83,38.89,38.83,38.88,127700.0,32.5076,32.5579,32.5076,32.5495,127700.0
2014-03-06 14:00:00,38.88,38.99,38.88,38.99,91700.0,32.5495,32.6416,32.5495,32.6416,91700.0
2014-03-06 14:10:00,38.98,38.99,38.96,38.99,92300.0,32.6332,32.6416,32.6165,32.6416,92300.0
2014-03-06 14:20:00,38.99,39.11,38.99,39.11,74600.0,32.6416,32.742,32.6416,32.742,74600.0
2014-03-06 14:30:00,39.1,39.13,39.09,39.11,82100.0,32.7337,32.7588,32.7253,32.742,82100.0
2014-03-06 14:40:00,39.12,39.17,39.1,39.1,63200.0,32.7504,32.7923,32.7337,32.7337,63200.0
2014-03-06 14:50:00,39.1,39.15,39.1,39.15,36800.0,32.7337,32.7755,32.7337,32.7755,36800.0
2014-03-06 15:00:00,39.15,39.26,39.13,39.25,91700.0,32.7755,32.8676,32.7588,32.8592,91700.0
2014-03-06 15:10:00,39.26,39.31,39.23,39.3,122800.0,32.8676,32.9095,32.8425,32.9011,122800.0
2014-03-06 15:20:00,39.31,39.31,39.24,39.25,69000.0,32.9095,32.9095,32.8509,32.8592,69000.0
2014-03-06 15:30:00,39.25,39.32,39.24,39.3,112300.0,32.8592,32.9178,32.8509,32.9011,112300.0
2014-03-06 15:40:00,39.3,39.31,39.16,39.17,269600.0,32.9011,32.9095,32.7839,32.7923,269600.0
2014-03-06 15:50:00,39.17,39.22,39.16,39.2,380900.0,32.7923,32.8341,32.7839,32.8174,380900.0
2014-03-07 09:30:00,39.1,39.23,38.89,39.08,242000.0,32.7337,32.8425,32.5579,32.7169,242000.0
2014-03-07 09:40:00,39.08,39.28,39.05,39.27,99300.0,32.7169,32.8844,32.6918,32.876,99300.0
2014-03-07 09:50:00,39.27,39.3,39.22,39.27,144700.0,32.876,32.9011,32.8341,32.876,144700.0
2014-03-07 10:00:00,39.27,39.27,39.18,39.21,173100.0,32.876,32.876,32.8006,32.8258,173100.0
2014-03-07 10:10:00,39.21,39.22,39.17,39.19,125900.0,32.8258,32.8341,32.7923,32.809,125900.0
2014-03-07 10:20:00,39.18,39.21,39.12,39.16,103500.0,32.8006,32.8258,32.7504,32.7839,103500.0
2014-03-07 10:30:00,39.17,39.21,39.17,39.2,94300.0,32.7923,32.8258,32.7923,32.8174,94300.0
2014-03-07 10:40:00,39.19,39.24,39.18,39.24,139400.0,32.809,32.8509,32.8006,32.8509,139400.0
2014-03-07 10:50:00,39.25,39.26,39.21,39.21,74300.0,32.8592,32.8676,32.8258,32.8258,74300.0
2014-03-07 11:00:00,39.22,39.22,39.12,39.2,57500.0,32.8341,32.8341,32.7504,32.8174,57500.0
2014-03-07 11:10:00,39.2,39.22,39.07,39.09,115500.0,32.8174,32.8341,32.7086,32.7253,115500.0
2014-03-07 11:20:00,39.09,39.14,39.07,39.1,138300.0,32.7253,32.7672,32.7086,32.7337,138300.0
2014-03-07 11:30:00,39.1,39.17,39.08,39.16,83000.0,32.7337,32.7923,32.7169,32.7839,83000.0
2014-03-07 11:40:00,39.17,39.22,39.16,39.22,59400.0,32.7923,32.8341,32.7839,32.8341,59400.0
2014-03-07 11:50:00,39.21,39.24,39.19,39.22,76500.0,32.8258,32.8509,32.809,32.8341,76500.0
2014-03-07 12:00:00,39.22,39.27,39.19,39.26,70200.0,32.8341,32.876,32.809,32.8676,70200.0
2014-03-07 12:10:00,39.26,39.34,39.26,39.34,55600.0,32.8676,32.9346,32.8676,32.9346,55600.0
2014-03-07 12:20:00,39.34,39.47,39.33,39.47,56100.0,32.9346,33.0434,32.9262,33.0434,56100.0
2014-03-07 12:30:00,39.46,39.55,39.44,39.54,63400.0,33.035,33.1104,33.0183,33.102,63400.0
2014-03-07 12:40:00,39.54,39.54,39.47,39.47,153400.0,33.102,33.102,33.0434,33.0434,153400.0
2014-03-07 12:50:00,39.48,39.51,39.46,39.51,52900.0,33.0518,33.0769,33.035,33.0769,52900.0
2014-03-07 13:00:00,39.5,39.53,39.49,39.53,66000.0,33.0685,33.0937,33.0602,33.0937,66000.0
2014-03-07 13:10:00,39.52,39.55,39.48,39.54,62200.0,33.0853,33.1104,33.0518,33.102,62200.0
2014-03-07 13:20:00,39.54,39.56,39.49,39.5,71700.0,33.102,33.1188,33.0602,33.0685,71700.0
2014-03-07 13:30:00,39.49,39.51,39.39,39.41,45200.0,33.0602,33.0769,32.9764,32.9932,45200.0
2014-03-07 13:40:00,39.41,39.46,39.41,39.46,26000.0,32.9932,33.035,32.9932,33.035,26000.0
2014-03-07 13:50:00,39.46,39.54,39.45,39.51,40200.0,33.035,33.102,33.0267,33.0769,40200.0
2014-03-07 14:00:00,39.52,39.52,39.41,39.41,55000.0,33.0853,33.0853,32.9932,32.9932,55000.0
2014-03-07 14:10:00,39.4,39.47,39.4,39.44,37900.0,32.9848,33.0434,32.9848,33.0183,37900.0
2014-03-07 14:20:00,39.44,39.44,39.38,39.43,40600.0,33.0183,33.0183,32.9681,33.0099,40600.0
2014-03-07 14:30:00,39.43,39.48,39.43,39.45,45700.0,33.0099,33.0518,33.0099,33.0267,45700.0
2014-03-07 14:40:00,39.44,39.54,39.44,39.54,29100.0,33.0183,33.102,33.0183,33.102,29100.0
2014-03-07 14:50:00,39.54,39.58,39.53,39.55,80600.0,33.102,33.1355,33.0937,33.1104,80600.0
2014-03-07 15:00:00,39.55,39.56,39.52,39.52,41100.0,33.1104,33.1188,33.0853,33.0853,41100.0
2014-03-07 15:10:00,39.52,39.54,39.51,39.54,35700.0,33.0853,33.102,33.0769,33.102,35700.0
2014-03-07 15:20:00,39.53,39.54,39.48,39.5,52100.0,33.0937,33.102,33.0518,33.0685,52100.0
2014-03-07 15:30:00,39.5,39.51,39.46,39.47,89700.0,33.0685,33.0769,33.035,33.0434,89700.0
2014-03-07 15:40:00,39.46,39.51,39.46,39.48,83800.0,33.035,33.0769,33.035,33.0518,83800.0
2014-03-07 15:50:00,39.48,39.51,39.47,39.5,249500.0,33.0518,33.0769,33.0434,33.0685,249500.0
2014-03-10 09:30:00,39.16,39.24,39.07,39.19,118100.0,32.7839,32.8509,32.7086,32.809,118100.0
2014-03-10 09:40:00,39.21,39.28,39.08,39.27,65800.0,32.8258,32.8844,32.7169,32.876,65800.0
2014-03-10 09:50:00,39.26,39.3,39.2,39.26,82200.0,32.8676,32.9011,32.8174,32.8676,82200.0
2014-03-10 10:00:00,39.26,39.26,39.09,39.1,71100.0,32.8676,32.8676,32.7253,32.7337,71100.0
2014-03-10 10:10:00,39.1,39.1,38.97,39.04,63100.0,32.7337,32.7337,32.6248,32.6834,63100.0
2014-03-10 10:20:00,39.04,39.08,38.99,39.05,97700.0,32.6834,32.7169,32.6416,32.6918,97700.0
2014-03-10 10:30:00,39.05,39.05,38.94,38.95,41500.0,32.6918,32.6918,32.5997,32.6081,41500.0
2014-03-10 10:40:00,38.94,38.94,38.82,38.9,69700.0,32.5997,32.5997,32.4993,32.5662,69700.0
2014-03-10 10:50:00,38.89,38.91,38.83,38.85,44500.0,32.5579,32.5746,32.5076,32.5244,44500.0
2014-03-10 11:00:00,38.86,38.86,38.82,38.84,37100.0,32.5327,32.5327,32.4993,32.516,37100.0
2014-03-10 11:10:00,38.85,38.86,38.83,38.84,31500.0,32.5244,32.5327,32.5076,32.516,31500.0
2014-03-10 11:20:00,38.85,38.91,38.82,38.89,42900.0,32.5244,32.5746,32.4993,32.5579,42900.0
2014-03-10 11:30:00,38.88,38.9,38.82,38.84,53500.0,32.5495,32.5662,32.4993,32.516,53500.0
2014-03-10 11:40:00,38.84,38.84,38.8,38.8,42500.0,32.516,32.516,32.4825,32.4825,42500.0
2014-03-10 11:50:00,38.8,38.82,38.78,38.8,27100.0,32.4825,32.4993,32.4658,32.4825,27100.0
2014-03-10 12:00:00,38.8,38.84,38.8,38.81,21300.0,32.4825,32.516,32.4825,32.4909,21300.0
2014-03-10 12:10:00,38.82,38.87,38.82,38.87,18700.0,32.4993,32.5411,32.4993,32.5411,18700.0
2014-03-10 12:20:00,38.86,38.92,38.85,38.88,90100.0,32.5327,32.583,32.5244,32.5495,90100.0
2014-03-10 12:30:00,38.88,38.93,38.87,38.88,30400.0,32.5495,32.5913,32.5411,32.5495,30400.0
2014-03-10 12:40:00,38.87,38.92,38.87,38.92,14600.0,32.5411,32.583,32.5411,32.583,14600.0
2014-03-10 12:50:00,38.92,38.96,38.89,38.95,37300.0,32.583,32.6165,32.5579,32.6081,37300.0
2014-03-10 13:00:00,38.95,38.97,38.93,38.93,16900.0,32.6081,32.6248,32.5913,32.5913,16900.0
2014-03-10 13:10:00,38.94,38.94,38.88,38.88,28000.0,32.5997,32.5997,32.5495,32.5495,28000.0
2014-03-10 13:20:00,38.89,38.9,38.87,38.87,24400.0,32.5579,32.5662,32.5411,32.5411,24400.0
2014-03-10 13:30:00,38.87,38.87,38.81,38.81,29500.0,32.5411,32.5411,32.4909,32.4909,29500.0
2014-03-10 13:40:00,38.82,38.86,38.81,38.84,31800.0,32.4993,32.5327,32.4909,32.516,31800.0
2014-03-10 13:50:00,38.84,38.89,38.84,38.88,54500.0,32.516,32.5579,32.516,32.5495,54500.0
2014-03-10 14:00:00,38.88,38.88,38.86,38.88,16400.0,32.5495,32.5495,32.5327,32.5495,16400.0
2014-03-10 14:10:00,38.87,38.88,38.86,38.86,19700.0,32.5411,32.5495,32.5327,32.5327,19700.0
2014-03-10 14:20:00,38.86,38.87,38.84,38.87,18100.0,32.5327,32.5411,32.516,32.5411,18100.0
2014-03-10 14:30:00,38.87,38.9,38.87,38.89,25900.0,32.5411,32.5662,32.5411,32.5579,25900.0
2014-03-10 14:40:00,38.89,38.92,38.89,38.92,22300.0,32.5579,32.583,32.5579,32.583,22300.0
2014-03-10 14:50:00,38.91,38.95,38.91,38.93,23500.0,32.5746,32.6081,32.5746,32.5913,23500.0
2014-03-10 15:00:00,38.92,38.92,38.9,38.91,26200.0,32.583,32.583,32.5662,32.5746,26200.0
2014-03-10 15:10:00,38.9,38.91,38.87,38.88,47400.0,32.5662,32.5746,32.5411,32.5495,47400.0
2014-03-10 15:20:00,38.88,38.89,38.86,38.87,34200.0,32.5495,32.5579,32.5327,32.5411,34200.0
2014-03-10 15:30:00,38.88,38.9,38.87,38.9,47600.0,32.5495,32.5662,32.5411,32.5662,47600.0
2014-03-10 15:40:00,38.9,39.01,38.89,38.98,129800.0,32.5662,32.6583,32.5579,32.6332,129800.0
2014-03-10 15:50:00,38.98,39.02,38.98,39.01,274900.0,32.6332,32.6667,32.6332,32.6583,274900.0
2014-03-11 09:30:00,38.76,39.01,38.74,38.91,228400.0,32.449,32.6583,32.4323,32.5746,228400.0
2014-03-11 09:40:00,38.91,38.95,38.84,38.89,56900.0,32.5746,32.6081,32.516,32.5579,56900.0
2014-03-11 09:50:00,38.88,38.89,38.83,38.86,75100.0,32.5495,32.5579,32.5076,32.5327,75100.0
2014-03-11 10:00:00,38.86,38.96,38.81,38.95,73900.0,32.5327,32.6165,32.4909,32.6081,73900.0
2014-03-11 10:10:00,38.95,38.98,38.94,38.95,31700.0,32.6081,32.6332,32.5997,32.6081,31700.0
2014-03-11 10:20:00,38.95,39.06,38.95,39.05,52400.0,32.6081,32.7002,32.6081,32.6918,52400.0
2014-03-11 10:30:00,39.06,39.07,38.96,38.96,44100.0,32.7002,32.7086,32.6165,32.6165,44100.0
2014-03-11 10:40:00,38.96,38.98,38.94,38.97,136000.0,32.6165,32.6332,32.5997,32.6248,136000.0
2014-03-11 10:50:00,38.98,39.17,38.98,39.15,58900.0,32.6332,32.7923,32.6332,32.7755,58900.0
2014-03-11 11:00:00,39.14,39.17,39.06,39.06,35100.0,32.7672,32.7923,32.7002,32.7002,35100.0
2014-03-11 11:10:00,39.06,39.07,38.99,38.99,40600.0,32.7002,32.7086,32.6416,32.6416,40600.0
2014-03-11 11:20:00,38.99,39.05,38.99,39.05,39700.0,32.6416,32.6918,32.6416,32.6918,39700.0
2014-03-11 11:30:00,39.05,39.1,39.05,39.09,183300.0,32.6918,32.7337,32.6918,32.7253,183300.0
2014-03-11 11:40:00,39.09,39.09,38.98,39.01,100000.0,32.7253,32.7253,32.6332,32.6583,100000.0
2014-03-11 11:50:00,39.02,39.07,39.0,39.04,38900.0,32.6667,32.7086,32.6499,32.6834,38900.0
2014-03-11 12:00:00,39.03,39.04,38.96,38.96,35300.0,32.6751,32.6834,32.6165,32.6165,35300.0
2014-03-11 12:10:00,38.95,38.95,38.8,38.83,62000.0,32.6081,32.6081,32.4825,32.5076,62000.0
2014-03-11 12:20:00,38.83,38.91,38.8,38.9,38900.0,32.5076,32.5746,32.4825,32.5662,38900.0
2014-03-11 12:30:00,38.89,38.94,38.85,38.85,39200.0,32.5579,32.5997,32.5244,32.5244,39200.0
2014-03-11 12:40:00,38.85,38.87,38.83,38.84,13900.0,32.5244,32.5411,32.5076,32.516,13900.0
2014-03-11 12:50:00,38.85,38.86,38.78,38.8,70800.0,32.5244,32.5327,32.4658,32.4825,70800.0
2014-03-11 13:00:00,38.81,38.91,38.79,38.91,83400.0,32.4909,32.5746,32.4741,32.5746,83400.0
2014-03-11 13:10:00,38.92,38.98,38.88,38.89,55800.0,32.583,32.6332,32.5495,32.5579,55800.0
2014-03-11 13:20:00,38.9,38.92,38.85,38.85,56900.0,32.5662,32.583,32.5244,32.5244,56900.0
2014-03-11 13:30:00,38.84,38.9,38.82,38.89,33800.0,32.516,32.5662,32.4993,32.5579,33800.0
2014-03-11 13:40:00,38.88,38.94,38.87,38.93,39100.0,32.5495,32.5997,32.5411,32.5913,39100.0
2014-03-11 13:50:00,38.92,38.94,38.89,38.91,106200.0,32.583,32.5997,32.5579,32.5746,106200.0
2014-03-11 14:00:00,38.9,38.91,38.86,38.87,30400.0,32.5662,32.5746,32.5327,32.5411,30400.0
2014-03-11 14:10:00,38.87,38.91,38.86,38.86,23200.0,32.5411,32.5746,32.5327,32.5327,23200.0
2014-03-11 14:20:00,38.86,38.89,38.83,38.87,49100.0,32.5327,32.5579,32.5076,32.5411,49100.0
2014-03-11 14:30:00,38.86,38.86,38.8,38.82,58100.0,32.5327,32.5327,32.4825,32.4993,58100.0
2014-03-11 14:40:00,38.82,38.82,38.77,38.77,52800.0,32.4993,32.4993,32.4574,32.4574,52800.0
2014-03-11 14:50:00,38.77,38.83,38.75,38.82,68500.0,32.4574,32.5076,32.4407,32.4993,68500.0
2014-03-11 15:00:00,38.82,38.85,38.76,38.78,160300.0,32.4993,32.5244,32.449,32.4658,160300.0
2014-03-11 15:10:00,38.78,38.79,38.75,38.76,41400.0,32.4658,32.4741,32.4407,32.449,41400.0
2014-03-11 15:20:00,38.76,38.79,38.73,38.79,65800.0,32.449,32.4741,32.4239,32.4741,65800.0
2014-03-11 15:30:00,38.78,38.84,38.77,38.79,55900.0,32.4658,32.516,32.4574,32.4741,55900.0
2014-03-11 15:40:00,38.79,38.81,38.75,38.76,76500.0,32.4741,32.4909,32.4407,32.449,76500.0
2014-03-11 15:50:00,38.76,38.79,38.74,38.74,272300.0,32.449,32.4741,32.4323,32.4323,272300.0
2014-03-12 09:30:00,38.6,38.71,38.55,38.59,76400.0,32.3151,32.4072,32.2732,32.3067,76400.0
2014-03-12 09:40:00,38.59,38.61,38.45,38.52,123700.0,32.3067,32.3234,32.1895,32.2481,123700.0
2014-03-12 09:50:00,38.5,38.69,38.46,38.69,83100.0,32.2314,32.3904,32.1979,32.3904,83100.0
2014-03-12 10:00:00,38.68,38.79,38.67,38.74,115500.0,32.3821,32.4741,32.3737,32.4323,115500.0
2014-03-12 10:10:00,38.75,38.77,38.7,38.74,76200.0,32.4407,32.4574,32.3988,32.4323,76200.0
2014-03-12 10:20:00,38.75,38.82,38.75,38.77,48800.0,32.4407,32.4993,32.4407,32.4574,48800.0
2014-03-12 10:30:00,38.77,38.78,38.71,38.75,466600.0,32.4574,32.4658,32.4072,32.4407,466600.0
2014-03-12 10:40:00,38.75,38.76,38.66,38.69,42000.0,32.4407,32.449,32.3653,32.3904,42000.0
2014-03-12 10:50:00,38.69,38.75,38.67,38.74,43400.0,32.3904,32.4407,32.3737,32.4323,43400.0
2014-03-12 11:00:00,38.74,38.75,38.71,38.75,49000.0,32.4323,32.4407,32.4072,32.4407,49000.0
2014-03-12 11:10:00,38.74,38.77,38.71,38.77,262700.0,32.4323,32.4574,32.4072,32.4574,262700.0
2014-03-12 11:20:00,38.77,38.82,38.73,38.74,118200.0,32.4574,32.4993,32.4239,32.4323,118200.0
2014-03-12 11:30:00,38.75,38.8,38.74,38.77,75800.0,32.4407,32.4825,32.4323,32.4574,75800.0
2014-03-12 11:40:00,38.77,38.83,38.76,38.8,40700.0,32.4574,32.5076,32.449,32.4825,40700.0
2014-03-12 11:50:00,38.8,38.88,38.79,38.86,92600.0,32.4825,32.5495,32.4741,32.5327,92600.0
2014-03-12 12:00:00,38.86,38.98,38.86,38.95,87100.0,32.5327,32.6332,32.5327,32.6081,87100.0
2014-03-12 12:10:00,38.95,38.97,38.93,38.95,33700.0,32.6081,32.6248,32.5913,32.6081,33700.0
2014-03-12 12:20:00,38.96,39.02,38.94,39.01,44700.0,32.6165,32.6667,32.5997,32.6583,44700.0
2014-03-12 12:30:00,39.02,39.04,38.99,38.99,55800.0,32.6667,32.6834,32.6416,32.6416,55800.0
2014-03-12 12:40:00,38.99,39.08,38.98,39.02,67600.0,32.6416,32.7169,32.6332,32.6667,67600.0
2014-03-12 12:50:00,39.02,39.16,39.01,39.16,92800.0,32.6667,32.7839,32.6583,32.7839,92800.0
2014-03-12 13:00:00,39.15,39.18,39.14,39.17,48500.0,32.7755,32.8006,32.7672,32.7923,48500.0
2014-03-12 13:10:00,39.16,39.26,39.14,39.25,82600.0,32.7839,32.8676,32.7672,32.8592,82600.0
2014-03-12 13:20:00,39.25,39.26,39.16,39.16,49100.0,32.8592,32.8676,32.7839,32.7839,49100.0
2014-03-12 13:30:00,39.15,39.16,39.1,39.15,28600.0,32.7755,32.7839,32.7337,32.7755,28600.0
2014-03-12 13:40:00,39.14,39.2,39.12,39.19,30800.0,32.7672,32.8174,32.7504,32.809,30800.0
2014-03-12 13:50:00,39.19,39.22,39.16,39.17,26600.0,32.809,32.8341,32.7839,32.7923,26600.0
2014-03-12 14:00:00,39.16,39.23,39.15,39.21,42600.0,32.7839,32.8425,32.7755,32.8258,42600.0
2014-03-12 14:10:00,39.21,39.25,39.19,39.21,45500.0,32.8258,32.8592,32.809,32.8258,45500.0
2014-03-12 14:20:00,39.2,39.33,39.17,39.32,99900.0,32.8174,32.9262,32.7923,32.9178,99900.0
2014-03-12 14:30:00,39.32,39.33,39.16,39.16,44600.0,32.9178,32.9262,32.7839,32.7839,44600.0
2014-03-12 14:40:00,39.16,39.16,39.1,39.12,56300.0,32.7839,32.7839,32.7337,32.7504,56300.0
2014-03-12 14:50:00,39.11,39.14,39.08,39.12,65600.0,32.742,32.7672,32.7169,32.7504,65600.0
2014-03-12 15:00:00,39.12,39.16,39.11,39.15,39100.0,32.7504,32.7839,32.742,32.7755,39100.0
2014-03-12 15:10:00,39.15,39.18,39.14,39.17,54500.0,32.7755,32.8006,32.7672,32.7923,54500.0
2014-03-12 15:20:00,39.17,39.18,39.15,39.15,52500.0,32.7923,32.8006,32.7755,32.7755,52500.0
2014-03-12 15:30:00,39.15,39.21,39.15,39.2,175600.0,32.7755,32.8258,32.7755,32.8174,175600.0
2014-03-12 15:40:00,39.2,39.29,39.19,39.27,174400.0,32.8174,32.8927,32.809,32.876,174400.0
2014-03-12 15:50:00,39.27,39.34,39.26,39.3,340400.0,32.876,32.9346,32.8676,32.9011,340400.0
2014-03-13 09:30:00,39.12,39.26,39.07,39.23,157300.0,32.7504,32.8676,32.7086,32.8425,157300.0
2014-03-13 09:40:00,39.24,39.28,39.2,39.25,87500.0,32.8509,32.8844,32.8174,32.8592,87500.0
2014-03-13 09:50:00,39.24,39.27,39.17,39.24,67100.0,32.8509,32.876,32.7923,32.8509,67100.0
2014-03-13 10:00:00,39.24,39.27,39.23,39.25,58800.0,32.8509,32.876,32.8425,32.8592,58800.0
2014-03-13 10:10:00,39.25,39.27,39.18,39.19,71200.0,32.8592,32.876,32.8006,32.809,71200.0
2014-03-13 10:20:00,39.2,39.24,39.16,39.21,84500.0,32.8174,32.8509,32.7839,32.8258,84500.0
2014-03-13 10:30:00,39.21,39.23,39.15,39.16,155400.0,32.8258,32.8425,32.7755,32.7839,155400.0
2014-03-13 10:40:00,39.16,39.16,39.07,39.08,153200.0,32.7839,32.7839,32.7086,32.7169,153200.0
2014-03-13 10:50:00,39.08,39.13,39.03,39.05,98600.0,32.7169,32.7588,32.6751,32.6918,98600.0
2014-03-13 11:00:00,39.05,39.1,38.99,39.02,116600.0,32.6918,32.7337,32.6416,32.6667,116600.0
2014-03-13 11:10:00,39.02,39.03,38.97,38.99,69500.0,32.6667,32.6751,32.6248,32.6416,69500.0
2014-03-13 11:20:00,38.99,38.99,38.81,38.82,41100.0,32.6416,32.6416,32.4909,32.4993,41100.0
2014-03-13 11:30:00,38.82,38.83,38.76,38.77,60200.0,32.4993,32.5076,32.449,32.4574,60200.0
2014-03-13 11:40:00,38.76,38.79,38.65,38.73,72700.0,32.449,32.4741,32.3569,32.4239,72700.0
2014-03-13 11:50:00,38.72,38.72,38.64,38.69,135300.0,32.4155,32.4155,32.3486,32.3904,135300.0
2014-03-13 12:00:00,38.68,38.72,38.63,38.72,111600.0,32.3821,32.4155,32.3402,32.4155,111600.0
2014-03-13 12:10:00,38.71,38.73,38.68,38.69,94500.0,32.4072,32.4239,32.3821,32.3904,94500.0
2014-03-13 12:20:00,38.7,38.71,38.66,38.68,100100.0,32.3988,32.4072,32.3653,32.3821,100100.0
2014-03-13 12:30:00,38.68,38.72,38.46,38.47,201300.0,32.3821,32.4155,32.1979,32.2062,201300.0
2014-03-13 12:40:00,38.47,38.52,38.44,38.51,185600.0,32.2062,32.2481,32.1811,32.2397,185600.0
2014-03-13 12:50:00,38.52,38.55,38.49,38.52,60600.0,32.2481,32.2732,32.223,32.2481,60600.0
2014-03-13 13:00:00,38.53,38.54,38.4,38.46,82500.0,32.2565,32.2648,32.1476,32.1979,82500.0
2014-03-13 13:10:00,38.47,38.52,38.41,38.41,86900.0,32.2062,32.2481,32.156,32.156,86900.0
2014-03-13 13:20:00,38.41,38.41,38.32,38.37,151700.0,32.156,32.156,32.0807,32.1225,151700.0
2014-03-13 13:30:00,38.37,38.41,38.29,38.39,168200.0,32.1225,32.156,32.0556,32.1393,168200.0
2014-03-13 13:40:00,38.39,38.4,38.34,38.34,56600.0,32.1393,32.1476,32.0974,32.0974,56600.0
2014-03-13 13:50:00,38.34,38.36,38.24,38.29,72000.0,32.0974,32.1142,32.0137,32.0556,72000.0
2014-03-13 14:00:00,38.3,38.36,38.27,38.28,29800.0,32.0639,32.1142,32.0388,32.0472,29800.0
2014-03-13 14:10:00,38.28,38.36,38.27,38.32,35700.0,32.0472,32.1142,32.0388,32.0807,35700.0
2014-03-13 14:20:00,38.33,38.48,38.33,38.47,110100.0,32.089,32.2146,32.089,32.2062,110100.0
2014-03-13 14:30:00,38.47,38.54,38.45,38.47,95300.0,32.2062,32.2648,32.1895,32.2062,95300.0
2014-03-13 14:40:00,38.47,38.62,38.47,38.51,156000.0,32.2062,32.3318,32.2062,32.2397,156000.0
2014-03-13 14:50:00,38.52,38.54,38.43,38.48,126600.0,32.2481,32.2648,32.1728,32.2146,126600.0
2014-03-13 15:00:00,38.48,38.54,38.42,38.43,78300.0,32.2146,32.2648,32.1644,32.1728,78300.0
2014-03-13 15:10:00,38.42,38.47,38.41,38.41,39100.0,32.1644,32.2062,32.156,32.156,39100.0
2014-03-13 15:20:00,38.41,38.52,38.41,38.51,82200.0,32.156,32.2481,32.156,32.2397,82200.0
2014-03-13 15:30:00,38.52,38.53,38.45,38.52,65000.0,32.2481,32.2565,32.1895,32.2481,65000.0
2014-03-13 15:40:00,38.52,38.61,38.52,38.59,121600.0,32.2481,32.3234,32.2481,32.3067,121600.0
2014-03-13 15:50:00,38.59,38.59,38.5,38.51,241000.0,32.3067,32.3067,32.2314,32.2397,241000.0
2014-03-14 09:30:00,38.42,38.64,38.4,38.61,225000.0,32.1644,32.3486,32.1476,32.3234,225000.0
2014-03-14 09:40:00,38.61,38.63,38.5,38.5,66400.0,32.3234,32.3402,32.2314,32.2314,66400.0
2014-03-14 09:50:00,38.5,38.61,38.5,38.53,83100.0,32.2314,32.3234,32.2314,32.2565,83100.0
2014-03-14 10:00:00,38.55,38.7,38.55,38.69,36000.0,32.2732,32.3988,32.2732,32.3904,36000.0
2014-03-14 10:10:00,38.68,38.68,38.6,38.61,96900.0,32.3821,32.3821,32.3151,32.3234,96900.0
2014-03-14 10:20:00,38.61,38.62,38.51,38.56,85000.0,32.3234,32.3318,32.2397,32.2816,85000.0
2014-03-14 10:30:00,38.56,38.56,38.43,38.46,204400.0,32.2816,32.2816,32.1728,32.1979,204400.0
2014-03-14 10:40:00,38.47,38.47,38.36,38.41,57100.0,32.2062,32.2062,32.1142,32.156,57100.0
2014-03-14 10:50:00,38.4,38.4,38.28,38.3,40600.0,32.1476,32.1476,32.0472,32.0639,40600.0
2014-03-14 11:00:00,38.3,38.35,38.24,38.25,41700.0,32.0639,32.1058,32.0137,32.0221,41700.0
2014-03-14 11:10:00,38.26,38.28,38.22,38.26,20900.0,32.0304,32.0472,31.9969,32.0304,20900.0
2014-03-14 11:20:00,38.24,38.26,38.18,38.25,17200.0,32.0137,32.0304,31.9635,32.0221,17200.0
2014-03-14 11:30:00,38.25,38.36,38.25,38.36,29300.0,32.0221,32.1142,32.0221,32.1142,29300.0
2014-03-14 11:40:00,38.36,38.54,38.34,38.54,56600.0,32.1142,32.2648,32.0974,32.2648,56600.0
2014-03-14 11:50:00,38.55,38.59,38.52,38.56,65600.0,32.2732,32.3067,32.2481,32.2816,65600.0
2014-03-14 12:00:00,38.56,38.58,38.43,38.44,51200.0,32.2816,32.2983,32.1728,32.1811,51200.0
2014-03-14 12:10:00,38.46,38.57,38.45,38.57,74000.0,32.1979,32.29,32.1895,32.29,74000.0
2014-03-14 12:20:00,38.57,38.61,38.56,38.58,52800.0,32.29,32.3234,32.2816,32.2983,52800.0
2014-03-14 12:30:00,38.57,38.61,38.52,38.55,83500.0,32.29,32.3234,32.2481,32.2732,83500.0
2014-03-14 12:40:00,38.55,38.57,38.52,38.56,15400.0,32.2732,32.29,32.2481,32.2816,15400.0
2014-03-14 12:50:00,38.55,38.57,38.5,38.57,11500.0,32.2732,32.29,32.2314,32.29,11500.0
2014-03-14 13:00:00,38.57,38.58,38.48,38.51,24900.0,32.29,32.2983,32.2146,32.2397,24900.0
2014-03-14 13:10:00,38.52,38.53,38.47,38.49,26100.0,32.2481,32.2565,32.2062,32.223,26100.0
2014-03-14 13:20:00,38.49,38.49,38.41,38.41,21400.0,32.223,32.223,32.156,32.156,21400.0
2014-03-14 13:30:00,38.42,38.46,38.41,38.41,24000.0,32.1644,32.1979,32.156,32.156,24000.0
2014-03-14 13:40:00,38.41,38.42,38.36,38.38,36700.0,32.156,32.1644,32.1142,32.1309,36700.0
2014-03-14 13:50:00,38.4,38.43,38.38,38.42,37900.0,32.1476,32.1728,32.1309,32.1644,37900.0
2014-03-14 14:00:00,38.42,38.42,38.39,38.41,17500.0,32.1644,32.1644,32.1393,32.156,17500.0
2014-03-14 14:10:00,38.41,38.51,38.39,38.51,21200.0,32.156,32.2397,32.1393,32.2397,21200.0
2014-03-14 14:20:00,38.51,38.51,38.45,38.49,63000.0,32.2397,32.2397,32.1895,32.223,63000.0
2014-03-14 14:30:00,38.5,38.5,38.45,38.49,68000.0,32.2314,32.2314,32.1895,32.223,68000.0
2014-03-14 14:40:00,38.49,38.5,38.45,38.46,79600.0,32.223,32.2314,32.1895,32.1979,79600.0
2014-03-14 14:50:00,38.46,38.47,38.37,38.39,46300.0,32.1979,32.2062,32.1225,32.1393,46300.0
2014-03-14 15:00:00,38.39,38.44,38.38,38.41,28400.0,32.1393,32.1811,32.1309,32.156,28400.0
2014-03-14 15:10:00,38.4,38.42,38.38,38.39,26900.0,32.1476,32.1644,32.1309,32.1393,26900.0
2014-03-14 15:20:00,38.4,38.44,38.39,38.4,42700.0,32.1476,32.1811,32.1393,32.1476,42700.0
2014-03-14 15:30:00,38.4,38.43,38.34,38.35,49300.0,32.1476,32.1728,32.0974,32.1058,49300.0
2014-03-14 15:40:00,38.35,38.44,38.34,38.39,94800.0,32.1058,32.1811,32.0974,32.1393,94800.0
2014-03-14 15:50:00,38.38,38.43,38.35,38.41,219000.0,32.1309,32.1728,32.1058,32.156,219000.0
2014-03-17 09:30:00,38.64,38.71,38.59,38.68,64900.0,32.3486,32.4072,32.3067,32.3821,64900.0
2014-03-17 09:40:00,38.68,38.76,38.67,38.74,33800.0,32.3821,32.449,32.3737,32.4323,33800.0
2014-03-17 09:50:00,38.73,38.77,38.65,38.65,36800.0,32.4239,32.4574,32.3569,32.3569,36800.0
2014-03-17 10:00:00,38.67,38.79,38.65,38.74,66600.0,32.3737,32.4741,32.3569,32.4323,66600.0
2014-03-17 10:10:00,38.75,38.82,38.73,38.75,42500.0,32.4407,32.4993,32.4239,32.4407,42500.0
2014-03-17 10:20:00,38.75,38.84,38.75,38.77,49500.0,32.4407,32.516,32.4407,32.4574,49500.0
2014-03-17 10:30:00,38.79,38.84,38.76,38.81,45100.0,32.4741,32.516,32.449,32.4909,45100.0
2014-03-17 10:40:00,38.81,38.82,38.69,38.71,39400.0,32.4909,32.4993,32.3904,32.4072,39400.0
2014-03-17 10:50:00,38.71,38.77,38.69,38.74,33200.0,32.4072,32.4574,32.3904,32.4323,33200.0
2014-03-17 11:00:00,38.73,38.81,38.72,38.78,22700.0,32.4239,32.4909,32.4155,32.4658,22700.0
2014-03-17 11:10:00,38.77,38.81,38.75,38.79,14600.0,32.4574,32.4909,32.4407,32.4741,14600.0
2014-03-17 11:20:00,38.79,38.79,38.73,38.75,31400.0,32.4741,32.4741,32.4239,32.4407,31400.0
2014-03-17 11:30:00,38.75,38.76,38.71,38.74,17200.0,32.4407,32.449,32.4072,32.4323,17200.0
2014-03-17 11:40:00,38.74,38.78,38.71,38.77,17700.0,32.4323,32.4658,32.4072,32.4574,17700.0
2014-03-17 11:50:00,38.77,38.81,38.75,38.79,14600.0,32.4574,32.4909,32.4407,32.4741,14600.0
2014-03-17 12:00:00,38.79,38.81,38.74,38.75,16600.0,32.4741,32.4909,32.4323,32.4407,16600.0
2014-03-17 12:10:00,38.76,38.83,38.76,38.8,20000.0,32.449,32.5076,32.449,32.4825,20000.0
2014-03-17 12:20:00,38.81,38.81,38.75,38.78,13400.0,32.4909,32.4909,32.4407,32.4658,13400.0
2014-03-17 12:30:00,38.78,38.82,38.73,38.73,17000.0,32.4658,32.4993,32.4239,32.4239,17000.0
2014-03-17 12:40:00,38.73,38.75,38.68,38.69,28800.0,32.4239,32.4407,32.3821,32.3904,28800.0
2014-03-17 12:50:00,38.69,38.74,38.69,38.73,47300.0,32.3904,32.4323,32.3904,32.4239,47300.0
2014-03-17 13:00:00,38.72,38.76,38.71,38.71,13200.0,32.4155,32.449,32.4072,32.4072,13200.0
2014-03-17 13:10:00,38.71,38.74,38.67,38.74,27500.0,32.4072,32.4323,32.3737,32.4323,27500.0
2014-03-17 13:20:00,38.74,38.75,38.72,38.73,20000.0,32.4323,32.4407,32.4155,32.4239,20000.0
2014-03-17 13:30:00,38.73,38.79,38.72,38.79,25100.0,32.4239,32.4741,32.4155,32.4741,25100.0
2014-03-17 13:40:00,38.8,38.83,38.78,38.83,19300.0,32.4825,32.5076,32.4658,32.5076,19300.0
2014-03-17 13:50:00,38.82,38.86,38.8,38.85,44400.0,32.4993,32.5327,32.4825,32.5244,44400.0
2014-03-17 14:00:00,38.85,38.89,38.84,38.87,35500.0,32.5244,32.5579,32.516,32.5411,35500.0
2014-03-17 14:10:00,38.86,38.87,38.83,38.85,33600.0,32.5327,32.5411,32.5076,32.5244,33600.0
2014-03-17 14:20:00,38.86,38.94,38.86,38.91,27500.0,32.5327,32.5997,32.5327,32.5746,27500.0
2014-03-17 14:30:00,38.91,38.91,38.81,38.81,39900.0,32.5746,32.5746,32.4909,32.4909,39900.0
2014-03-17 14:40:00,38.81,38.86,38.8,38.86,23300.0,32.4909,32.5327,32.4825,32.5327,23300.0
2014-03-17 14:50:00,38.85,38.89,38.84,38.86,33800.0,32.5244,32.5579,32.516,32.5327,33800.0
2014-03-17 15:00:00,38.85,38.87,38.83,38.83,28000.0,32.5244,32.5411,32.5076,32.5076,28000.0
2014-03-17 15:10:00,38.83,38.87,38.81,38.86,52600.0,32.5076,32.5411,32.4909,32.5327,52600.0
2014-03-17 15:20:00,38.87,38.87,38.83,38.86,61000.0,32.5411,32.5411,32.5076,32.5327,61000.0
2014-03-17 15:30:00,38.86,38.87,38.82,38.82,57100.0,32.5327,32.5411,32.4993,32.4993,57100.0
2014-03-17 15:40:00,38.83,38.83,38.79,38.79,106400.0,32.5076,32.5076,32.4741,32.4741,106400.0
2014-03-17 15:50:00,38.8,38.83,38.78,38.81,132900.0,32.4825,32.5076,32.4658,32.4909,132900.0
2014-03-18 09:30:00,39.19,39.59,39.06,39.58,201300.0,32.809,33.1439,32.7002,33.1355,201300.0
2014-03-18 09:40:00,39.59,39.75,39.55,39.73,99600.0,33.1439,33.2778,33.1104,33.2611,99600.0
2014-03-18 09:50:00,39.73,39.73,39.55,39.58,75400.0,33.2611,33.2611,33.1104,33.1355,75400.0
2014-03-18 10:00:00,39.58,39.66,39.57,39.61,146800.0,33.1355,33.2025,33.1271,33.1606,146800.0
2014-03-18 10:10:00,39.61,39.85,39.61,39.82,126500.0,33.1606,33.3615,33.1606,33.3364,126500.0
2014-03-18 10:20:00,39.82,39.84,39.77,39.79,92800.0,33.3364,33.3532,33.2946,33.3113,92800.0
2014-03-18 10:30:00,39.79,39.83,39.73,39.82,64000.0,33.3113,33.3448,33.2611,33.3364,64000.0
2014-03-18 10:40:00,39.83,39.85,39.76,39.78,70500.0,33.3448,33.3615,33.2862,33.3029,70500.0
2014-03-18 10:50:00,39.78,39.78,39.65,39.66,83600.0,33.3029,33.3029,33.1941,33.2025,83600.0
2014-03-18 11:00:00,39.66,39.68,39.61,39.64,90500.0,33.2025,33.2192,33.1606,33.1857,90500.0
2014-03-18 11:10:00,39.63,39.68,39.56,39.62,67500.0,33.1774,33.2192,33.1188,33.169,67500.0
2014-03-18 11:20:00,39.62,39.65,39.61,39.64,33400.0,33.169,33.1941,33.1606,33.1857,33400.0
2014-03-18 11:30:00,39.65,39.69,39.59,39.61,46800.0,33.1941,33.2276,33.1439,33.1606,46800.0
2014-03-18 11:40:00,39.61,39.61,39.52,39.59,103800.0,33.1606,33.1606,33.0853,33.1439,103800.0
2014-03-18 11:50:00,39.59,39.65,39.57,39.62,64400.0,33.1439,33.1941,33.1271,33.169,64400.0
2014-03-18 12:00:00,39.62,39.67,39.59,39.62,39100.0,33.169,33.2109,33.1439,33.169,39100.0
2014-03-18 12:10:00,39.62,39.65,39.57,39.59,22300.0,33.169,33.1941,33.1271,33.1439,22300.0
2014-03-18 12:20:00,39.6,39.6,39.55,39.57,38300.0,33.1523,33.1523,33.1104,33.1271,38300.0
2014-03-18 12:30:00,39.58,39.61,39.57,39.6,30200.0,33.1355,33.1606,33.1271,33.1523,30200.0
2014-03-18 12:40:00,39.6,39.62,39.55,39.61,36900.0,33.1523,33.169,33.1104,33.1606,36900.0
2014-03-18 12:50:00,39.62,39.62,39.59,39.62,19400.0,33.169,33.169,33.1439,33.169,19400.0
2014-03-18 13:00:00,39.62,39.63,39.59,39.62,21800.0,33.169,33.1774,33.1439,33.169,21800.0
2014-03-18 13:10:00,39.62,39.63,39.6,39.62,20100.0,33.169,33.1774,33.1523,33.169,20100.0
2014-03-18 13:20:00,39.62,39.64,39.6,39.61,29600.0,33.169,33.1857,33.1523,33.1606,29600.0
2014-03-18 13:30:00,39.61,39.61,39.52,39.52,20500.0,33.1606,33.1606,33.0853,33.0853,20500.0
2014-03-18 13:40:00,39.53,39.63,39.52,39.58,53000.0,33.0937,33.1774,33.0853,33.1355,53000.0
2014-03-18 13:50:00,39.58,39.61,39.57,39.6,33800.0,33.1355,33.1606,33.1271,33.1523,33800.0
2014-03-18 14:00:00,39.61,39.64,39.61,39.64,35400.0,33.1606,33.1857,33.1606,33.1857,35400.0
2014-03-18 14:10:00,39.63,39.67,39.63,39.65,35300.0,33.1774,33.2109,33.1774,33.1941,35300.0
2014-03-18 14:20:00,39.65,39.68,39.65,39.66,26800.0,33.1941,33.2192,33.1941,33.2025,26800.0
2014-03-18 14:30:00,39.67,39.72,39.66,39.71,35400.0,33.2109,33.2527,33.2025,33.2443,35400.0
2014-03-18 14:40:00,39.72,39.76,39.7,39.76,49700.0,33.2527,33.2862,33.236,33.2862,49700.0
2014-03-18 14:50:00,39.75,39.79,39.73,39.76,61500.0,33.2778,33.3113,33.2611,33.2862,61500.0
2014-03-18 15:00:00,39.76,39.76,39.68,39.73,70600.0,33.2862,33.2862,33.2192,33.2611,70600.0
2014-03-18 15:10:00,39.73,39.74,39.69,39.71,75100.0,33.2611,33.2695,33.2276,33.2443,75100.0
2014-03-18 15:20:00,39.71,39.72,39.64,39.65,107500.0,33.2443,33.2527,33.1857,33.1941,107500.0
2014-03-18 15:30:00,39.64,39.69,39.63,39.69,115100.0,33.1857,33.2276,33.1774,33.2276,115100.0
2014-03-18 15:40:00,39.69,39.69,39.56,39.57,244700.0,33.2276,33.2276,33.1188,33.1271,244700.0
2014-03-18 15:50:00,39.57,39.63,39.57,39.61,281400.0,33.1271,33.1774,33.1271,33.1606,281400.0
2014-03-19 09:30:00,39.59,39.7,39.54,39.64,82600.0,33.1439,33.236,33.102,33.1857,82600.0
2014-03-19 09:40:00,39.64,39.72,39.61,39.71,29000.0,33.1857,33.2527,33.1606,33.2443,29000.0
2014-03-19 09:50:00,39.72,39.77,39.67,39.76,50900.0,33.2527,33.2946,33.2109,33.2862,50900.0
2014-03-19 10:00:00,39.77,39.77,39.67,39.71,24300.0,33.2946,33.2946,33.2109,33.2443,24300.0
2014-03-19 10:10:00,39.72,39.75,39.66,39.71,94700.0,33.2527,33.2778,33.2025,33.2443,94700.0
2014-03-19 10:20:00,39.72,39.72,39.65,39.65,152300.0,33.2527,33.2527,33.1941,33.1941,152300.0
2014-03-19 10:30:00,39.65,39.68,39.61,39.63,55900.0,33.1941,33.2192,33.1606,33.1774,55900.0
2014-03-19 10:40:00,39.63,39.65,39.59,39.62,52500.0,33.1774,33.1941,33.1439,33.169,52500.0
2014-03-19 10:50:00,39.62,39.64,39.57,39.57,22700.0,33.169,33.1857,33.1271,33.1271,22700.0
2014-03-19 11:00:00,39.58,39.61,39.56,39.57,21500.0,33.1355,33.1606,33.1188,33.1271,21500.0
2014-03-19 11:10:00,39.56,39.6,39.54,39.58,18800.0,33.1188,33.1523,33.102,33.1355,18800.0
2014-03-19 11:20:00,39.58,39.6,39.56,39.57,14700.0,33.1355,33.1523,33.1188,33.1271,14700.0
2014-03-19 11:30:00,39.57,39.57,39.46,39.47,42500.0,33.1271,33.1271,33.035,33.0434,42500.0
2014-03-19 11:40:00,39.46,39.51,39.44,39.49,38900.0,33.035,33.0769,33.0183,33.0602,38900.0
2014-03-19 11:50:00,39.5,39.53,39.49,39.51,47100.0,33.0685,33.0937,33.0602,33.0769,47100.0
2014-03-19 12:00:00,39.51,39.51,39.47,39.51,58500.0,33.0769,33.0769,33.0434,33.0769,58500.0
2014-03-19 12:10:00,39.51,39.52,39.42,39.46,52600.0,33.0769,33.0853,33.0016,33.035,52600.0
2014-03-19 12:20:00,39.46,39.51,39.45,39.5,27000.0,33.035,33.0769,33.0267,33.0685,27000.0
2014-03-19 12:30:00,39.5,39.55,39.5,39.55,40400.0,33.0685,33.1104,33.0685,33.1104,40400.0
2014-03-19 12:40:00,39.56,39.64,39.55,39.64,20200.0,33.1188,33.1857,33.1104,33.1857,20200.0
2014-03-19 12:50:00,39.65,39.66,39.59,39.62,52700.0,33.1941,33.2025,33.1439,33.169,52700.0
2014-03-19 13:00:00,39.61,39.61,39.51,39.51,50300.0,33.1606,33.1606,33.0769,33.0769,50300.0
2014-03-19 13:10:00,39.51,39.51,39.5,39.51,46800.0,33.0769,33.0769,33.0685,33.0769,46800.0
2014-03-19 13:20:00,39.51,39.64,39.51,39.64,28500.0,33.0769,33.1857,33.0769,33.1857,28500.0
2014-03-19 13:30:00,39.63,39.64,39.62,39.64,26700.0,33.1774,33.1857,33.169,33.1857,26700.0
2014-03-19 13:40:00,39.64,39.66,39.63,39.64,31800.0,33.1857,33.2025,33.1774,33.1857,31800.0
2014-03-19 13:50:00,39.64,39.71,39.64,39.71,45000.0,33.1857,33.2443,33.1857,33.2443,45000.0
2014-03-19 14:00:00,39.71,39.71,39.43,39.47,128300.0,33.2443,33.2443,33.0099,33.0434,128300.0
2014-03-19 14:10:00,39.48,39.58,39.47,39.57,50300.0,33.0518,33.1355,33.0434,33.1271,50300.0
2014-03-19 14:20:00,39.57,39.64,39.56,39.61,62200.0,33.1271,33.1857,33.1188,33.1606,62200.0
2014-03-19 14:30:00,39.6,39.63,39.51,39.52,45500.0,33.1523,33.1774,33.0769,33.0853,45500.0
2014-03-19 14:40:00,39.53,39.53,39.44,39.48,37900.0,33.0937,33.0937,33.0183,33.0518,37900.0
2014-03-19 14:50:00,39.48,39.56,39.48,39.5,47200.0,33.0518,33.1188,33.0518,33.0685,47200.0
2014-03-19 15:00:00,39.49,39.51,39.24,39.24,82100.0,33.0602,33.0769,32.8509,32.8509,82100.0
2014-03-19 15:10:00,39.24,39.26,39.12,39.24,127400.0,32.8509,32.8676,32.7504,32.8509,127400.0
2014-03-19 15:20:00,39.23,39.31,39.23,39.29,53200.0,32.8425,32.9095,32.8425,32.8927,53200.0
2014-03-19 15:30:00,39.29,39.36,39.24,39.36,67500.0,32.8927,32.9513,32.8509,32.9513,67500.0
2014-03-19 15:40:00,39.37,39.43,39.33,39.37,85000.0,32.9597,33.0099,32.9262,32.9597,85000.0
2014-03-19 15:50:00,39.37,39.42,39.32,39.36,205500.0,32.9597,33.0016,32.9178,32.9513,205500.0
2014-03-20 09:30:00,39.21,39.29,39.15,39.2,85600.0,32.8258,32.8927,32.7755,32.8174,85600.0
2014-03-20 09:40:00,39.21,39.27,39.06,39.1,41600.0,32.8258,32.876,32.7002,32.7337,41600.0
2014-03-20 09:50:00,39.1,39.22,39.06,39.11,54300.0,32.7337,32.8341,32.7002,32.742,54300.0
2014-03-20 10:00:00,39.14,39.4,39.08,39.38,95900.0,32.7672,32.9848,32.7169,32.9681,95900.0
2014-03-20 10:10:00,39.38,39.57,39.35,39.55,83000.0,32.9681,33.1271,32.943,33.1104,83000.0
2014-03-20 10:20:00,39.55,39.57,39.43,39.52,29300.0,33.1104,33.1271,33.0099,33.0853,29300.0
2014-03-20 10:30:00,39.51,39.55,39.48,39.5,28900.0,33.0769,33.1104,33.0518,33.0685,28900.0
2014-03-20 10:40:00,39.51,39.6,39.51,39.59,46400.0,33.0769,33.1523,33.0769,33.1439,46400.0
2014-03-20 10:50:00,39.58,39.64,39.57,39.59,42100.0,33.1355,33.1857,33.1271,33.1439,42100.0
2014-03-20 11:00:00,39.59,39.6,39.54,39.6,43400.0,33.1439,33.1523,33.102,33.1523,43400.0
2014-03-20 11:10:00,39.6,39.66,39.6,39.65,58000.0,33.1523,33.2025,33.1523,33.1941,58000.0
2014-03-20 11:20:00,39.65,39.7,39.64,39.68,57700.0,33.1941,33.236,33.1857,33.2192,57700.0
2014-03-20 11:30:00,39.68,39.7,39.65,39.67,40300.0,33.2192,33.236,33.1941,33.2109,40300.0
2014-03-20 11:40:00,39.68,39.73,39.66,39.72,34000.0,33.2192,33.2611,33.2025,33.2527,34000.0
2014-03-20 11:50:00,39.72,39.75,39.68,39.74,29700.0,33.2527,33.2778,33.2192,33.2695,29700.0
2014-03-20 12:00:00,39.74,39.75,39.7,39.73,28100.0,33.2695,33.2778,33.236,33.2611,28100.0
2014-03-20 12:10:00,39.74,39.8,39.72,39.8,81400.0,33.2695,33.3197,33.2527,33.3197,81400.0
2014-03-20 12:20:00,39.8,39.86,39.8,39.84,49900.0,33.3197,33.3699,33.3197,33.3532,49900.0
2014-03-20 12:30:00,39.84,39.89,39.81,39.85,43700.0,33.3532,33.395,33.3281,33.3615,43700.0
2014-03-20 12:40:00,39.85,39.95,39.83,39.95,37800.0,33.3615,33.4453,33.3448,33.4453,37800.0
2014-03-20 12:50:00,39.94,39.98,39.92,39.95,43500.0,33.4369,33.4704,33.4202,33.4453,43500.0
2014-03-20 13:00:00,39.95,39.96,39.89,39.93,29200.0,33.4453,33.4536,33.395,33.4285,29200.0
2014-03-20 13:10:00,39.93,39.96,39.91,39.94,29800.0,33.4285,33.4536,33.4118,33.4369,29800.0
2014-03-20 13:20:00,39.95,39.96,39.91,39.93,53700.0,33.4453,33.4536,33.4118,33.4285,53700.0
2014-03-20 13:30:00,39.92,40.0,39.92,39.98,51300.0,33.4202,33.4871,33.4202,33.4704,51300.0
2014-03-20 13:40:00,39.98,40.02,39.95,39.99,40500.0,33.4704,33.5039,33.4453,33.4788,40500.0
2014-03-20 13:50:00,39.99,40.05,39.97,40.02,139200.0,33.4788,33.529,33.462,33.5039,139200.0
2014-03-20 14:00:00,40.02,40.05,39.99,40.04,125800.0,33.5039,33.529,33.4788,33.5206,125800.0
2014-03-20 14:10:00,40.05,40.08,39.98,40.03,139900.0,33.529,33.5541,33.4704,33.5122,139900.0
2014-03-20 14:20:00,40.03,40.05,40.02,40.04,49400.0,33.5122,33.529,33.5039,33.5206,49400.0
2014-03-20 14:30:00,40.05,40.05,39.98,40.0,38300.0,33.529,33.529,33.4704,33.4871,38300.0
2014-03-20 14:40:00,39.99,40.01,39.99,40.0,18800.0,33.4788,33.4955,33.4788,33.4871,18800.0
2014-03-20 14:50:00,40.01,40.02,39.98,39.99,31900.0,33.4955,33.5039,33.4704,33.4788,31900.0
2014-03-20 15:00:00,39.99,40.0,39.98,40.0,63800.0,33.4788,33.4871,33.4704,33.4871,63800.0
2014-03-20 15:10:00,40.0,40.0,39.98,40.0,35800.0,33.4871,33.4871,33.4704,33.4871,35800.0
2014-03-20 15:20:00,40.0,40.0,39.96,39.98,78200.0,33.4871,33.4871,33.4536,33.4704,78200.0
2014-03-20 15:30:00,39.98,40.02,39.93,39.93,82500.0,33.4704,33.5039,33.4285,33.4285,82500.0
2014-03-20 15:40:00,39.94,39.96,39.9,39.95,107200.0,33.4369,33.4536,33.4034,33.4453,107200.0
2014-03-20 15:50:00,39.96,40.01,39.92,40.0,191000.0,33.4536,33.4955,33.4202,33.4871,191000.0
2014-03-21 09:30:00,40.33,40.41,39.96,39.99,679500.0,33.7634,33.8304,33.4536,33.4788,679500.0
2014-03-21 09:40:00,39.99,40.16,39.98,40.15,125100.0,33.4788,33.6211,33.4704,33.6127,125100.0
2014-03-21 09:50:00,40.16,40.24,40.15,40.21,331500.0,33.6211,33.688,33.6127,33.6629,331500.0
2014-03-21 10:00:00,40.21,40.23,40.15,40.16,358000.0,33.6629,33.6797,33.6127,33.6211,358000.0
2014-03-21 10:10:00,40.16,40.25,40.16,40.16,122400.0,33.6211,33.6964,33.6211,33.6211,122400.0
2014-03-21 10:20:00,40.16,40.2,40.09,40.2,77900.0,33.6211,33.6546,33.5625,33.6546,77900.0
2014-03-21 10:30:00,40.2,40.22,40.15,40.15,99600.0,33.6546,33.6713,33.6127,33.6127,99600.0
2014-03-21 10:40:00,40.16,40.19,40.13,40.18,87200.0,33.6211,33.6462,33.596,33.6378,87200.0
2014-03-21 10:50:00,40.19,40.33,40.18,40.27,161400.0,33.6462,33.7634,33.6378,33.7132,161400.0
2014-03-21 11:00:00,40.27,40.29,40.2,40.2,120400.0,33.7132,33.7299,33.6546,33.6546,120400.0
2014-03-21 11:10:00,40.21,40.31,40.2,40.31,65500.0,33.6629,33.7467,33.6546,33.7467,65500.0
2014-03-21 11:20:00,40.31,40.34,40.25,40.26,54700.0,33.7467,33.7718,33.6964,33.7048,54700.0
2014-03-21 11:30:00,40.25,40.26,40.21,40.22,40800.0,33.6964,33.7048,33.6629,33.6713,40800.0
2014-03-21 11:40:00,40.21,40.25,40.2,40.22,48000.0,33.6629,33.6964,33.6546,33.6713,48000.0
2014-03-21 11:50:00,40.21,40.26,40.2,40.25,76600.0,33.6629,33.7048,33.6546,33.6964,76600.0
2014-03-21 12:00:00,40.25,40.34,40.25,40.33,49900.0,33.6964,33.7718,33.6964,33.7634,49900.0
2014-03-21 12:10:00,40.34,40.35,40.24,40.27,85800.0,33.7718,33.7801,33.688,33.7132,85800.0
2014-03-21 12:20:00,40.26,40.27,40.22,40.22,40600.0,33.7048,33.7132,33.6713,33.6713,40600.0
2014-03-21 12:30:00,40.22,40.22,40.12,40.15,72600.0,33.6713,33.6713,33.5876,33.6127,72600.0
2014-03-21 12:40:00,40.15,40.21,40.15,40.21,15700.0,33.6127,33.6629,33.6127,33.6629,15700.0
2014-03-21 12:50:00,40.21,40.22,40.2,40.22,52500.0,33.6629,33.6713,33.6546,33.6713,52500.0
2014-03-21 13:00:00,40.23,40.24,40.18,40.2,80100.0,33.6797,33.688,33.6378,33.6546,80100.0
2014-03-21 13:10:00,40.19,40.2,40.05,40.06,66600.0,33.6462,33.6546,33.529,33.5374,66600.0
2014-03-21 13:20:00,40.06,40.08,40.03,40.06,56400.0,33.5374,33.5541,33.5122,33.5374,56400.0
2014-03-21 13:30:00,40.06,40.07,40.04,40.06,38300.0,33.5374,33.5457,33.5206,33.5374,38300.0
2014-03-21 13:40:00,40.06,40.08,40.0,40.04,44000.0,33.5374,33.5541,33.4871,33.5206,44000.0
2014-03-21 13:50:00,40.04,40.13,40.03,40.08,69700.0,33.5206,33.596,33.5122,33.5541,69700.0
2014-03-21 14:00:00,40.07,40.1,40.04,40.1,37400.0,33.5457,33.5708,33.5206,33.5708,37400.0
2014-03-21 14:10:00,40.1,40.1,40.03,40.03,66800.0,33.5708,33.5708,33.5122,33.5122,66800.0
2014-03-21 14:20:00,40.03,40.08,40.01,40.02,44100.0,33.5122,33.5541,33.4955,33.5039,44100.0
2014-03-21 14:30:00,40.02,40.05,39.98,40.05,69800.0,33.5039,33.529,33.4704,33.529,69800.0
2014-03-21 14:40:00,40.05,40.09,40.04,40.08,59300.0,33.529,33.5625,33.5206,33.5541,59300.0
2014-03-21 14:50:00,40.09,40.09,40.01,40.03,69900.0,33.5625,33.5625,33.4955,33.5122,69900.0
2014-03-21 15:00:00,40.02,40.03,39.95,40.0,85100.0,33.5039,33.5122,33.4453,33.4871,85100.0
2014-03-21 15:10:00,40.0,40.04,39.97,39.99,69500.0,33.4871,33.5206,33.462,33.4788,69500.0
2014-03-21 15:20:00,39.99,40.04,39.97,40.04,102100.0,33.4788,33.5206,33.462,33.5206,102100.0
2014-03-21 15:30:00,40.03,40.03,39.93,39.96,111000.0,33.5122,33.5122,33.4285,33.4536,111000.0
2014-03-21 15:40:00,39.96,40.0,39.9,39.91,272900.0,33.4536,33.4871,33.4034,33.4118,272900.0
2014-03-21 15:50:00,39.91,40.01,39.91,39.99,340600.0,33.4118,33.4955,33.4118,33.4788,340600.0
2014-03-24 09:30:00,40.17,40.17,39.87,39.93,201800.0,33.6294,33.6294,33.3783,33.4285,201800.0
2014-03-24 09:40:00,39.94,40.03,39.88,40.0,139700.0,33.4369,33.5122,33.3867,33.4871,139700.0
2014-03-24 09:50:00,40.0,40.01,39.93,39.93,113700.0,33.4871,33.4955,33.4285,33.4285,113700.0
2014-03-24 10:00:00,39.92,39.93,39.82,39.86,84000.0,33.4202,33.4285,33.3364,33.3699,84000.0
2014-03-24 10:10:00,39.86,39.89,39.82,39.84,77700.0,33.3699,33.395,33.3364,33.3532,77700.0
2014-03-24 10:20:00,39.84,39.9,39.8,39.87,139500.0,33.3532,33.4034,33.3197,33.3783,139500.0
2014-03-24 10:30:00,39.87,39.87,39.7,39.76,83400.0,33.3783,33.3783,33.236,33.2862,83400.0
2014-03-24 10:40:00,39.76,39.84,39.73,39.83,36200.0,33.2862,33.3532,33.2611,33.3448,36200.0
2014-03-24 10:50:00,39.82,39.9,39.8,39.88,86800.0,33.3364,33.4034,33.3197,33.3867,86800.0
2014-03-24 11:00:00,39.87,40.01,39.87,39.97,271700.0,33.3783,33.4955,33.3783,33.462,271700.0
2014-03-24 11:10:00,39.97,39.98,39.89,39.95,124400.0,33.462,33.4704,33.395,33.4453,124400.0
2014-03-24 11:20:00,39.95,40.03,39.93,40.01,157500.0,33.4453,33.5122,33.4285,33.4955,157500.0
2014-03-24 11:30:00,40.01,40.01,39.94,39.96,132800.0,33.4955,33.4955,33.4369,33.4536,132800.0
2014-03-24 11:40:00,39.96,40.01,39.94,40.0,77500.0,33.4536,33.4955,33.4369,33.4871,77500.0
2014-03-24 11:50:00,40.0,40.05,39.96,40.02,126400.0,33.4871,33.529,33.4536,33.5039,126400.0
2014-03-24 12:00:00,40.03,40.03,40.0,40.02,65400.0,33.5122,33.5122,33.4871,33.5039,65400.0
2014-03-24 12:10:00,40.02,40.05,40.02,40.03,70900.0,33.5039,33.529,33.5039,33.5122,70900.0
2014-03-24 12:20:00,40.04,40.07,39.99,39.99,254800.0,33.5206,33.5457,33.4788,33.4788,254800.0
2014-03-24 12:30:00,40.0,40.03,39.97,40.02,164200.0,33.4871,33.5122,33.462,33.5039,164200.0
2014-03-24 12:40:00,40.01,40.02,39.99,40.01,75100.0,33.4955,33.5039,33.4788,33.4955,75100.0
2014-03-24 12:50:00,40.01,40.03,40.0,40.01,109500.0,33.4955,33.5122,33.4871,33.4955,109500.0
2014-03-24 13:00:00,40.01,40.04,39.99,40.01,106000.0,33.4955,33.5206,33.4788,33.4955,106000.0
2014-03-24 13:10:00,40.02,40.03,40.0,40.01,64300.0,33.5039,33.5122,33.4871,33.4955,64300.0
2014-03-24 13:20:00,40.01,40.03,39.97,40.01,88300.0,33.4955,33.5122,33.462,33.4955,88300.0
2014-03-24 13:30:00,40.01,40.03,40.0,40.02,72400.0,33.4955,33.5122,33.4871,33.5039,72400.0
2014-03-24 13:40:00,40.01,40.03,40.0,40.02,78300.0,33.4955,33.5122,33.4871,33.5039,78300.0
2014-03-24 13:50:00,40.03,40.15,40.02,40.14,131000.0,33.5122,33.6127,33.5039,33.6043,131000.0
2014-03-24 14:00:00,40.14,40.2,40.07,40.07,133200.0,33.6043,33.6546,33.5457,33.5457,133200.0
2014-03-24 14:10:00,40.07,40.08,40.04,40.06,91600.0,33.5457,33.5541,33.5206,33.5374,91600.0
2014-03-24 14:20:00,40.07,40.12,40.06,40.1,102200.0,33.5457,33.5876,33.5374,33.5708,102200.0
2014-03-24 14:30:00,40.1,40.14,40.1,40.13,107200.0,33.5708,33.6043,33.5708,33.596,107200.0
2014-03-24 14:40:00,40.13,40.16,40.13,40.14,170800.0,33.596,33.6211,33.596,33.6043,170800.0
2014-03-24 14:50:00,40.14,40.15,40.02,40.02,116000.0,33.6043,33.6127,33.5039,33.5039,116000.0
2014-03-24 15:00:00,40.02,40.07,40.02,40.05,103100.0,33.5039,33.5457,33.5039,33.529,103100.0
2014-03-24 15:10:00,40.04,40.07,40.01,40.04,208900.0,33.5206,33.5457,33.4955,33.5206,208900.0
2014-03-24 15:20:00,40.04,40.13,40.03,40.13,102700.0,33.5206,33.596,33.5122,33.596,102700.0
2014-03-24 15:30:00,40.12,40.16,40.11,40.12,203800.0,33.5876,33.6211,33.5792,33.5876,203800.0
2014-03-24 15:40:00,40.11,40.14,40.08,40.1,334100.0,33.5792,33.6043,33.5541,33.5708,334100.0
2014-03-24 15:50:00,40.09,40.09,39.97,39.99,422200.0,33.5625,33.5625,33.462,33.4788,422200.0
2014-03-25 09:30:00,38.67,38.91,38.08,38.37,725400.0,32.3737,32.5746,31.8797,32.1225,725400.0
2014-03-25 09:40:00,38.33,39.36,38.32,39.09,784600.0,32.089,32.9513,32.0807,32.7253,784600.0
2014-03-25 09:50:00,39.06,39.32,38.71,38.84,623100.0,32.7002,32.9178,32.4072,32.516,623100.0
2014-03-25 10:00:00,38.82,38.89,38.44,38.59,320100.0,32.4993,32.5579,32.1811,32.3067,320100.0
2014-03-25 10:10:00,38.57,38.88,38.56,38.72,332300.0,32.29,32.5495,32.2816,32.4155,332300.0
2014-03-25 10:20:00,38.72,38.9,38.6,38.78,558100.0,32.4155,32.5662,32.3151,32.4658,558100.0
2014-03-25 10:30:00,38.77,38.8,38.47,38.5,335400.0,32.4574,32.4825,32.2062,32.2314,335400.0
2014-03-25 10:40:00,38.49,38.73,38.42,38.45,393300.0,32.223,32.4239,32.1644,32.1895,393300.0
2014-03-25 10:50:00,38.45,38.57,38.22,38.3,303600.0,32.1895,32.29,31.9969,32.0639,303600.0
2014-03-25 11:00:00,38.3,38.3,37.62,37.92,585500.0,32.0639,32.0639,31.4946,31.7458,585500.0
2014-03-25 11:10:00,37.92,38.15,37.86,38.08,385600.0,31.7458,31.9383,31.6956,31.8797,385600.0
2014-03-25 11:20:00,38.08,38.09,37.87,37.93,230100.0,31.8797,31.8881,31.7039,31.7542,230100.0
2014-03-25 11:30:00,37.93,37.97,37.63,37.71,249700.0,31.7542,31.7877,31.503,31.57,249700.0
2014-03-25 11:40:00,37.71,37.84,37.65,37.7,365500.0,31.57,31.6788,31.5198,31.5616,365500.0
2014-03-25 11:50:00,37.69,38.15,37.66,37.96,283800.0,31.5532,31.9383,31.5281,31.7793,283800.0
2014-03-25 12:00:00,37.95,37.95,37.81,37.86,130900.0,31.7709,31.7709,31.6537,31.6956,130900.0
2014-03-25 12:10:00,37.86,37.91,37.8,37.81,139700.0,31.6956,31.7374,31.6453,31.6537,139700.0
2014-03-25 12:20:00,37.82,37.91,37.8,37.89,128300.0,31.6621,31.7374,31.6453,31.7207,128300.0
2014-03-25 12:30:00,37.89,37.97,37.87,37.89,143500.0,31.7207,31.7877,31.7039,31.7207,143500.0
2014-03-25 12:40:00,37.89,38.01,37.88,37.88,148300.0,31.7207,31.8211,31.7123,31.7123,148300.0
2014-03-25 12:50:00,37.88,38.02,37.84,38.0,135100.0,31.7123,31.8295,31.6788,31.8128,135100.0
2014-03-25 13:00:00,38.01,38.06,37.94,37.95,115200.0,31.8211,31.863,31.7625,31.7709,115200.0
2014-03-25 13:10:00,37.94,37.95,37.84,37.86,84800.0,31.7625,31.7709,31.6788,31.6956,84800.0
2014-03-25 13:20:00,37.86,37.96,37.86,37.89,160400.0,31.6956,31.7793,31.6956,31.7207,160400.0
2014-03-25 13:30:00,37.89,37.95,37.87,37.88,125800.0,31.7207,31.7709,31.7039,31.7123,125800.0
2014-03-25 13:40:00,37.88,37.96,37.82,37.9,143900.0,31.7123,31.7793,31.6621,31.7291,143900.0
2014-03-25 13:50:00,37.9,37.91,37.77,37.77,146000.0,31.7291,31.7374,31.6202,31.6202,146000.0
2014-03-25 14:00:00,37.77,37.81,37.74,37.79,233200.0,31.6202,31.6537,31.5951,31.637,233200.0
2014-03-25 14:10:00,37.79,37.87,37.77,37.78,135300.0,31.637,31.7039,31.6202,31.6286,135300.0
2014-03-25 14:20:00,37.77,37.91,37.77,37.9,261300.0,31.6202,31.7374,31.6202,31.7291,261300.0
2014-03-25 14:30:00,37.91,37.99,37.87,37.97,234800.0,31.7374,31.8044,31.7039,31.7877,234800.0
2014-03-25 14:40:00,37.96,38.28,37.92,38.14,239800.0,31.7793,32.0472,31.7458,31.93,239800.0
2014-03-25 14:50:00,38.14,38.27,38.02,38.27,174700.0,31.93,32.0388,31.8295,32.0388,174700.0
2014-03-25 15:00:00,38.27,38.37,38.2,38.3,301400.0,32.0388,32.1225,31.9802,32.0639,301400.0
2014-03-25 15:10:00,38.3,38.3,38.17,38.21,264100.0,32.0639,32.0639,31.9551,31.9886,264100.0
2014-03-25 15:20:00,38.21,38.23,38.09,38.14,243300.0,31.9886,32.0053,31.8881,31.93,243300.0
2014-03-25 15:30:00,38.14,38.17,37.99,38.04,320100.0,31.93,31.9551,31.8044,31.8463,320100.0
2014-03-25 15:40:00,38.04,38.04,37.93,37.97,476000.0,31.8463,31.8463,31.7542,31.7877,476000.0
2014-03-25 15:50:00,37.97,38.04,37.95,38.02,654700.0,31.7877,31.8463,31.7709,31.8295,654700.0
2014-03-26 09:30:00,37.9,37.93,37.55,37.57,473400.0,31.7291,31.7542,31.436,31.4528,473400.0
2014-03-26 09:40:00,37.57,37.98,37.56,37.97,300500.0,31.4528,31.796,31.4444,31.7877,300500.0
2014-03-26 09:50:00,37.96,38.14,37.89,38.09,205400.0,31.7793,31.93,31.7207,31.8881,205400.0
2014-03-26 10:00:00,38.1,38.11,37.98,38.04,326700.0,31.8965,31.9049,31.796,31.8463,326700.0
2014-03-26 10:10:00,38.02,38.05,37.9,38.02,150600.0,31.8295,31.8546,31.7291,31.8295,150600.0
2014-03-26 10:20:00,38.02,38.13,38.01,38.11,90200.0,31.8295,31.9216,31.8211,31.9049,90200.0
2014-03-26 10:30:00,38.11,38.11,38.0,38.01,185400.0,31.9049,31.9049,31.8128,31.8211,185400.0
2014-03-26 10:40:00,38.01,38.03,37.97,37.97,86900.0,31.8211,31.8379,31.7877,31.7877,86900.0
2014-03-26 10:50:00,37.97,38.02,37.93,37.95,90400.0,31.7877,31.8295,31.7542,31.7709,90400.0
2014-03-26 11:00:00,37.96,38.0,37.94,37.99,82000.0,31.7793,31.8128,31.7625,31.8044,82000.0
2014-03-26 11:10:00,37.98,38.02,37.95,37.97,72300.0,31.796,31.8295,31.7709,31.7877,72300.0
2014-03-26 11:20:00,37.97,37.98,37.89,37.89,75900.0,31.7877,31.796,31.7207,31.7207,75900.0
2014-03-26 11:30:00,37.89,37.93,37.87,37.9,89900.0,31.7207,31.7542,31.7039,31.7291,89900.0
2014-03-26 11:40:00,37.9,37.9,37.84,37.85,76700.0,31.7291,31.7291,31.6788,31.6872,76700.0
2014-03-26 11:50:00,37.85,37.9,37.84,37.9,83700.0,31.6872,31.7291,31.6788,31.7291,83700.0
2014-03-26 12:00:00,37.91,37.97,37.88,37.97,53600.0,31.7374,31.7877,31.7123,31.7877,53600.0
2014-03-26 12:10:00,37.97,38.0,37.92,37.92,66600.0,31.7877,31.8128,31.7458,31.7458,66600.0
2014-03-26 12:20:00,37.92,37.94,37.86,37.89,53800.0,31.7458,31.7625,31.6956,31.7207,53800.0
2014-03-26 12:30:00,37.89,37.93,37.84,37.85,95100.0,31.7207,31.7542,31.6788,31.6872,95100.0
2014-03-26 12:40:00,37.86,37.9,37.84,37.84,45100.0,31.6956,31.7291,31.6788,31.6788,45100.0
2014-03-26 12:50:00,37.84,37.89,37.84,37.87,33600.0,31.6788,31.7207,31.6788,31.7039,33600.0
2014-03-26 13:00:00,37.87,37.91,37.85,37.89,49100.0,31.7039,31.7374,31.6872,31.7207,49100.0
2014-03-26 13:10:00,37.88,37.92,37.87,37.91,62000.0,31.7123,31.7458,31.7039,31.7374,62000.0
2014-03-26 13:20:00,37.91,37.94,37.82,37.83,62500.0,31.7374,31.7625,31.6621,31.6704,62500.0
2014-03-26 13:30:00,37.82,37.82,37.76,37.81,90400.0,31.6621,31.6621,31.6118,31.6537,90400.0
2014-03-26 13:40:00,37.8,37.89,37.77,37.85,130800.0,31.6453,31.7207,31.6202,31.6872,130800.0
2014-03-26 13:50:00,37.84,37.86,37.8,37.85,95400.0,31.6788,31.6956,31.6453,31.6872,95400.0
2014-03-26 14:00:00,37.85,37.9,37.83,37.9,72100.0,31.6872,31.7291,31.6704,31.7291,72100.0
2014-03-26 14:10:00,37.9,37.9,37.8,37.85,78300.0,31.7291,31.7291,31.6453,31.6872,78300.0
2014-03-26 14:20:00,37.84,37.92,37.82,37.91,84200.0,31.6788,31.7458,31.6621,31.7374,84200.0
2014-03-26 14:30:00,37.91,37.91,37.81,37.89,118300.0,31.7374,31.7374,31.6537,31.7207,118300.0
2014-03-26 14:40:00,37.89,37.98,37.89,37.92,91300.0,31.7207,31.796,31.7207,31.7458,91300.0
2014-03-26 14:50:00,37.92,37.96,37.9,37.95,46200.0,31.7458,31.7793,31.7291,31.7709,46200.0
2014-03-26 15:00:00,37.95,37.96,37.88,37.88,115700.0,31.7709,31.7793,31.7123,31.7123,115700.0
2014-03-26 15:10:00,37.87,37.91,37.84,37.86,85400.0,31.7039,31.7374,31.6788,31.6956,85400.0
2014-03-26 15:20:00,37.86,37.86,37.76,37.76,84700.0,31.6956,31.6956,31.6118,31.6118,84700.0
2014-03-26 15:30:00,37.76,37.85,37.76,37.82,170000.0,31.6118,31.6872,31.6118,31.6621,170000.0
2014-03-26 15:40:00,37.82,37.82,37.69,37.69,215700.0,31.6621,31.6621,31.5532,31.5532,215700.0
2014-03-26 15:50:00,37.68,37.69,37.62,37.63,360200.0,31.5449,31.5532,31.4946,31.503,360200.0
2014-03-27 09:30:00,37.68,37.71,37.45,37.47,138800.0,31.5449,31.57,31.3523,31.3691,138800.0
2014-03-27 09:40:00,37.47,37.49,37.34,37.4,134700.0,31.3691,31.3858,31.2602,31.3105,134700.0
2014-03-27 09:50:00,37.38,37.43,37.33,37.41,120400.0,31.2937,31.3356,31.2519,31.3188,120400.0
2014-03-27 10:00:00,37.41,37.51,37.34,37.5,83700.0,31.3188,31.4026,31.2602,31.3942,83700.0
2014-03-27 10:10:00,37.51,37.51,37.32,37.36,147300.0,31.4026,31.4026,31.2435,31.277,147300.0
2014-03-27 10:20:00,37.36,37.4,37.29,37.35,94700.0,31.277,31.3105,31.2184,31.2686,94700.0
2014-03-27 10:30:00,37.35,37.45,37.34,37.41,88600.0,31.2686,31.3523,31.2602,31.3188,88600.0
2014-03-27 10:40:00,37.41,37.44,37.32,37.44,80100.0,31.3188,31.3439,31.2435,31.3439,80100.0
2014-03-27 10:50:00,37.43,37.43,37.27,37.29,50500.0,31.3356,31.3356,31.2016,31.2184,50500.0
2014-03-27 11:00:00,37.29,37.34,37.27,37.29,130000.0,31.2184,31.2602,31.2016,31.2184,130000.0
2014-03-27 11:10:00,37.3,37.33,37.26,37.27,79500.0,31.2267,31.2519,31.1933,31.2016,79500.0
2014-03-27 11:20:00,37.27,37.3,37.22,37.25,54800.0,31.2016,31.2267,31.1598,31.1849,54800.0
2014-03-27 11:30:00,37.25,37.25,37.18,37.23,62100.0,31.1849,31.1849,31.1263,31.1681,62100.0
2014-03-27 11:40:00,37.22,37.22,37.14,37.16,85600.0,31.1598,31.1598,31.0928,31.1095,85600.0
2014-03-27 11:50:00,37.16,37.25,37.14,37.23,46600.0,31.1095,31.1849,31.0928,31.1681,46600.0
2014-03-27 12:00:00,37.23,37.31,37.22,37.28,91200.0,31.1681,31.2351,31.1598,31.21,91200.0
2014-03-27 12:10:00,37.28,37.36,37.27,37.3,36800.0,31.21,31.277,31.2016,31.2267,36800.0
2014-03-27 12:20:00,37.3,37.32,37.26,37.27,52900.0,31.2267,31.2435,31.1933,31.2016,52900.0
2014-03-27 12:30:00,37.28,37.3,37.2,37.24,71900.0,31.21,31.2267,31.143,31.1765,71900.0
2014-03-27 12:40:00,37.23,37.27,37.2,37.23,45100.0,31.1681,31.2016,31.143,31.1681,45100.0
2014-03-27 12:50:00,37.24,37.25,37.21,37.23,31900.0,31.1765,31.1849,31.1514,31.1681,31900.0
2014-03-27 13:00:00,37.23,37.29,37.23,37.28,28800.0,31.1681,31.2184,31.1681,31.21,28800.0
2014-03-27 13:10:00,37.27,37.27,37.23,37.25,73700.0,31.2016,31.2016,31.1681,31.1849,73700.0
2014-03-27 13:20:00,37.25,37.3,37.24,37.29,37700.0,31.1849,31.2267,31.1765,31.2184,37700.0
2014-03-27 13:30:00,37.29,37.3,37.22,37.23,34600.0,31.2184,31.2267,31.1598,31.1681,34600.0
2014-03-27 13:40:00,37.24,37.26,37.18,37.18,34600.0,31.1765,31.1933,31.1263,31.1263,34600.0
2014-03-27 13:50:00,37.19,37.19,37.14,37.14,46400.0,31.1347,31.1347,31.0928,31.0928,46400.0
2014-03-27 14:00:00,37.14,37.15,37.07,37.12,109900.0,31.0928,31.1012,31.0342,31.0761,109900.0
2014-03-27 14:10:00,37.12,37.13,37.08,37.11,53000.0,31.0761,31.0844,31.0426,31.0677,53000.0
2014-03-27 14:20:00,37.11,37.19,37.11,37.16,49400.0,31.0677,31.1347,31.0677,31.1095,49400.0
2014-03-27 14:30:00,37.16,37.19,37.14,37.19,103200.0,31.1095,31.1347,31.0928,31.1347,103200.0
2014-03-27 14:40:00,37.18,37.27,37.18,37.27,213200.0,31.1263,31.2016,31.1263,31.2016,213200.0
2014-03-27 14:50:00,37.27,37.3,37.21,37.21,151100.0,31.2016,31.2267,31.1514,31.1514,151100.0
2014-03-27 15:00:00,37.21,37.24,37.2,37.24,75600.0,31.1514,31.1765,31.143,31.1765,75600.0
2014-03-27 15:10:00,37.24,37.27,37.2,37.21,148200.0,31.1765,31.2016,31.143,31.1514,148200.0
2014-03-27 15:20:00,37.21,37.31,37.2,37.3,67800.0,31.1514,31.2351,31.143,31.2267,67800.0
2014-03-27 15:30:00,37.3,37.36,37.27,37.36,104500.0,31.2267,31.277,31.2016,31.277,104500.0
2014-03-27 15:40:00,37.36,37.36,37.29,37.3,192900.0,31.277,31.277,31.2184,31.2267,192900.0
2014-03-27 15:50:00,37.3,37.36,37.27,37.31,300400.0,31.2267,31.277,31.2016,31.2351,300400.0
2014-03-28 09:30:00,37.28,37.53,37.18,37.51,212900.0,31.21,31.4193,31.1263,31.4026,212900.0
2014-03-28 09:40:00,37.51,37.68,37.5,37.63,197700.0,31.4026,31.5449,31.3942,31.503,197700.0
2014-03-28 09:50:00,37.64,37.68,37.54,37.57,141800.0,31.5114,31.5449,31.4277,31.4528,141800.0
2014-03-28 10:00:00,37.57,37.62,37.52,37.55,82000.0,31.4528,31.4946,31.4109,31.436,82000.0
2014-03-28 10:10:00,37.55,37.57,37.48,37.48,70300.0,31.436,31.4528,31.3774,31.3774,70300.0
2014-03-28 10:20:00,37.47,37.51,37.46,37.5,49000.0,31.3691,31.4026,31.3607,31.3942,49000.0
2014-03-28 10:30:00,37.51,37.55,37.48,37.52,46600.0,31.4026,31.436,31.3774,31.4109,46600.0
2014-03-28 10:40:00,37.52,37.52,37.47,37.48,28200.0,31.4109,31.4109,31.3691,31.3774,28200.0
2014-03-28 10:50:00,37.48,37.5,37.45,37.48,34300.0,31.3774,31.3942,31.3523,31.3774,34300.0
2014-03-28 11:00:00,37.48,37.49,37.44,37.44,41200.0,31.3774,31.3858,31.3439,31.3439,41200.0
2014-03-28 11:10:00,37.44,37.44,37.4,37.41,52200.0,31.3439,31.3439,31.3105,31.3188,52200.0
2014-03-28 11:20:00,37.41,37.42,37.38,37.4,90200.0,31.3188,31.3272,31.2937,31.3105,90200.0
2014-03-28 11:30:00,37.4,37.45,37.39,37.39,87500.0,31.3105,31.3523,31.3021,31.3021,87500.0
2014-03-28 11:40:00,37.4,37.4,37.32,37.32,70200.0,31.3105,31.3105,31.2435,31.2435,70200.0
2014-03-28 11:50:00,37.32,37.36,37.27,37.36,143600.0,31.2435,31.277,31.2016,31.277,143600.0
2014-03-28 12:00:00,37.36,37.37,37.31,37.36,62000.0,31.277,31.2853,31.2351,31.277,62000.0
2014-03-28 12:10:00,37.36,37.41,37.34,37.41,121200.0,31.277,31.3188,31.2602,31.3188,121200.0
2014-03-28 12:20:00,37.41,37.41,37.36,37.37,51200.0,31.3188,31.3188,31.277,31.2853,51200.0
2014-03-28 12:30:00,37.37,37.39,37.32,37.34,61700.0,31.2853,31.3021,31.2435,31.2602,61700.0
2014-03-28 12:40:00,37.33,37.33,37.29,37.29,27700.0,31.2519,31.2519,31.2184,31.2184,27700.0
2014-03-28 12:50:00,37.3,37.3,37.23,37.27,49100.0,31.2267,31.2267,31.1681,31.2016,49100.0
2014-03-28 13:00:00,37.28,37.3,37.27,37.3,77800.0,31.21,31.2267,31.2016,31.2267,77800.0
2014-03-28 13:10:00,37.3,37.3,37.25,37.25,96600.0,31.2267,31.2267,31.1849,31.1849,96600.0
2014-03-28 13:20:00,37.25,37.27,37.24,37.26,33500.0,31.1849,31.2016,31.1765,31.1933,33500.0
2014-03-28 13:30:00,37.26,37.26,37.21,37.22,38200.0,31.1933,31.1933,31.1514,31.1598,38200.0
2014-03-28 13:40:00,37.22,37.23,37.21,37.23,37300.0,31.1598,31.1681,31.1514,31.1681,37300.0
2014-03-28 13:50:00,37.22,37.23,37.19,37.22,89600.0,31.1598,31.1681,31.1347,31.1598,89600.0
2014-03-28 14:00:00,37.22,37.22,37.12,37.12,81000.0,31.1598,31.1598,31.0761,31.0761,81000.0
2014-03-28 14:10:00,37.12,37.13,37.06,37.08,133500.0,31.0761,31.0844,31.0258,31.0426,133500.0
2014-03-28 14:20:00,37.08,37.1,37.07,37.1,63200.0,31.0426,31.0593,31.0342,31.0593,63200.0
2014-03-28 14:30:00,37.09,37.16,37.09,37.1,66700.0,31.0509,31.1095,31.0509,31.0593,66700.0
2014-03-28 14:40:00,37.1,37.11,37.07,37.08,89500.0,31.0593,31.0677,31.0342,31.0426,89500.0
2014-03-28 14:50:00,37.08,37.1,37.06,37.08,137700.0,31.0426,31.0593,31.0258,31.0426,137700.0
2014-03-28 15:00:00,37.08,37.2,37.07,37.14,208500.0,31.0426,31.143,31.0342,31.0928,208500.0
2014-03-28 15:10:00,37.14,37.18,37.12,37.18,75500.0,31.0928,31.1263,31.0761,31.1263,75500.0
2014-03-28 15:20:00,37.19,37.23,37.14,37.23,223900.0,31.1347,31.1681,31.0928,31.1681,223900.0
2014-03-28 15:30:00,37.22,37.23,37.18,37.2,85300.0,31.1598,31.1681,31.1263,31.143,85300.0
2014-03-28 15:40:00,37.2,37.24,37.19,37.19,114100.0,31.143,31.1765,31.1347,31.1347,114100.0
2014-03-28 15:50:00,37.2,37.23,37.19,37.23,230700.0,31.143,31.1681,31.1347,31.1681,230700.0
2014-03-31 09:30:00,37.55,37.63,37.48,37.52,105700.0,31.436,31.503,31.3774,31.4109,105700.0
2014-03-31 09:40:00,37.51,37.52,37.42,37.49,39300.0,31.4026,31.4109,31.3272,31.3858,39300.0
2014-03-31 09:50:00,37.49,37.66,37.45,37.64,79600.0,31.3858,31.5281,31.3523,31.5114,79600.0
2014-03-31 10:00:00,37.65,37.66,37.5,37.51,80900.0,31.5198,31.5281,31.3942,31.4026,80900.0
2014-03-31 10:10:00,37.51,37.56,37.5,37.5,34600.0,31.4026,31.4444,31.3942,31.3942,34600.0
2014-03-31 10:20:00,37.51,37.56,37.48,37.52,41000.0,31.4026,31.4444,31.3774,31.4109,41000.0
2014-03-31 10:30:00,37.52,37.54,37.48,37.52,43400.0,31.4109,31.4277,31.3774,31.4109,43400.0
2014-03-31 10:40:00,37.52,37.61,37.52,37.61,117100.0,31.4109,31.4863,31.4109,31.4863,117100.0
2014-03-31 10:50:00,37.61,37.64,37.58,37.59,65300.0,31.4863,31.5114,31.4612,31.4695,65300.0
2014-03-31 11:00:00,37.59,37.6,37.52,37.54,32500.0,31.4695,31.4779,31.4109,31.4277,32500.0
2014-03-31 11:10:00,37.54,37.56,37.51,37.51,45000.0,31.4277,31.4444,31.4026,31.4026,45000.0
2014-03-31 11:20:00,37.51,37.51,37.46,37.51,29900.0,31.4026,31.4026,31.3607,31.4026,29900.0
2014-03-31 11:30:00,37.52,37.54,37.45,37.45,42000.0,31.4109,31.4277,31.3523,31.3523,42000.0
2014-03-31 11:40:00,37.45,37.49,37.45,37.48,20700.0,31.3523,31.3858,31.3523,31.3774,20700.0
2014-03-31 11:50:00,37.48,37.53,37.48,37.53,57400.0,31.3774,31.4193,31.3774,31.4193,57400.0
2014-03-31 12:00:00,37.54,37.65,37.54,37.64,43300.0,31.4277,31.5198,31.4277,31.5114,43300.0
2014-03-31 12:10:00,37.64,37.64,37.58,37.6,40700.0,31.5114,31.5114,31.4612,31.4779,40700.0
2014-03-31 12:20:00,37.6,37.64,37.6,37.62,19300.0,31.4779,31.5114,31.4779,31.4946,19300.0
2014-03-31 12:30:00,37.62,37.65,37.61,37.61,36100.0,31.4946,31.5198,31.4863,31.4863,36100.0
2014-03-31 12:40:00,37.6,37.63,37.59,37.63,14700.0,31.4779,31.503,31.4695,31.503,14700.0
2014-03-31 12:50:00,37.63,37.63,37.58,37.59,30300.0,31.503,31.503,31.4612,31.4695,30300.0
2014-03-31 13:00:00,37.59,37.61,37.57,37.61,21200.0,31.4695,31.4863,31.4528,31.4863,21200.0
2014-03-31 13:10:00,37.6,37.61,37.56,37.6,20300.0,31.4779,31.4863,31.4444,31.4779,20300.0
2014-03-31 13:20:00,37.6,37.61,37.52,37.57,43700.0,31.4779,31.4863,31.4109,31.4528,43700.0
2014-03-31 13:30:00,37.56,37.59,37.52,37.58,129500.0,31.4444,31.4695,31.4109,31.4612,129500.0
2014-03-31 13:40:00,37.58,37.64,37.58,37.59,23500.0,31.4612,31.5114,31.4612,31.4695,23500.0
2014-03-31 13:50:00,37.59,37.63,37.57,37.62,37300.0,31.4695,31.503,31.4528,31.4946,37300.0
2014-03-31 14:00:00,37.61,37.67,37.59,37.65,90400.0,31.4863,31.5365,31.4695,31.5198,90400.0
2014-03-31 14:10:00,37.65,37.66,37.61,37.61,88100.0,31.5198,31.5281,31.4863,31.4863,88100.0
2014-03-31 14:20:00,37.62,37.65,37.59,37.6,147800.0,31.4946,31.5198,31.4695,31.4779,147800.0
2014-03-31 14:30:00,37.61,37.63,37.59,37.62,58400.0,31.4863,31.503,31.4695,31.4946,58400.0
2014-03-31 14:40:00,37.62,37.67,37.61,37.67,32000.0,31.4946,31.5365,31.4863,31.5365,32000.0
2014-03-31 14:50:00,37.67,37.71,37.66,37.7,62000.0,31.5365,31.57,31.5281,31.5616,62000.0
2014-03-31 15:00:00,37.7,37.74,37.66,37.73,111100.0,31.5616,31.5951,31.5281,31.5867,111100.0
2014-03-31 15:10:00,37.73,37.76,37.73,37.76,51700.0,31.5867,31.6118,31.5867,31.6118,51700.0
2014-03-31 15:20:00,37.76,37.78,37.73,37.76,81900.0,31.6118,31.6286,31.5867,31.6118,81900.0
2014-03-31 15:30:00,37.77,37.84,37.77,37.81,111700.0,31.6202,31.6788,31.6202,31.6537,111700.0
2014-03-31 15:40:00,37.81,37.83,37.78,37.79,121200.0,31.6537,31.6704,31.6286,31.637,121200.0
2014-03-31 15:50:00,37.8,37.86,37.79,37.85,327000.0,31.6453,31.6956,31.637,31.6872,327000.0
2014-04-01 09:30:00,37.83,38.11,37.83,38.1,157600.0,31.6704,31.9049,31.6704,31.8965,157600.0
2014-04-01 09:40:00,38.11,38.16,38.03,38.16,78100.0,31.9049,31.9467,31.8379,31.9467,78100.0
2014-04-01 09:50:00,38.15,38.24,38.1,38.18,86000.0,31.9383,32.0137,31.8965,31.9635,86000.0
2014-04-01 10:00:00,38.18,38.23,38.16,38.17,69000.0,31.9635,32.0053,31.9467,31.9551,69000.0
2014-04-01 10:10:00,38.18,38.19,38.09,38.1,51800.0,31.9635,31.9718,31.8881,31.8965,51800.0
2014-04-01 10:20:00,38.11,38.14,38.09,38.12,34200.0,31.9049,31.93,31.8881,31.9132,34200.0
2014-04-01 10:30:00,38.12,38.14,38.07,38.08,28900.0,31.9132,31.93,31.8714,31.8797,28900.0
2014-04-01 10:40:00,38.09,38.15,38.07,38.12,48200.0,31.8881,31.9383,31.8714,31.9132,48200.0
2014-04-01 10:50:00,38.12,38.15,38.08,38.13,23000.0,31.9132,31.9383,31.8797,31.9216,23000.0
2014-04-01 11:00:00,38.12,38.15,38.09,38.09,14300.0,31.9132,31.9383,31.8881,31.8881,14300.0
2014-04-01 11:10:00,38.11,38.14,38.08,38.09,37100.0,31.9049,31.93,31.8797,31.8881,37100.0
2014-04-01 11:20:00,38.09,38.12,38.06,38.06,39900.0,31.8881,31.9132,31.863,31.863,39900.0
2014-04-01 11:30:00,38.06,38.13,38.06,38.09,28300.0,31.863,31.9216,31.863,31.8881,28300.0
2014-04-01 11:40:00,38.09,38.1,38.03,38.04,30500.0,31.8881,31.8965,31.8379,31.8463,30500.0
2014-04-01 11:50:00,38.05,38.08,38.04,38.05,18000.0,31.8546,31.8797,31.8463,31.8546,18000.0
2014-04-01 12:00:00,38.06,38.13,38.04,38.13,36200.0,31.863,31.9216,31.8463,31.9216,36200.0
2014-04-01 12:10:00,38.12,38.14,38.06,38.11,39100.0,31.9132,31.93,31.863,31.9049,39100.0
2014-04-01 12:20:00,38.12,38.14,38.1,38.14,10500.0,31.9132,31.93,31.8965,31.93,10500.0
2014-04-01 12:30:00,38.14,38.16,38.12,38.14,18600.0,31.93,31.9467,31.9132,31.93,18600.0
2014-04-01 12:40:00,38.13,38.17,38.12,38.17,24100.0,31.9216,31.9551,31.9132,31.9551,24100.0
2014-04-01 12:50:00,38.16,38.16,38.14,38.16,7400.0,31.9467,31.9467,31.93,31.9467,7400.0
2014-04-01 13:00:00,38.15,38.17,38.13,38.15,29300.0,31.9383,31.9551,31.9216,31.9383,29300.0
2014-04-01 13:10:00,38.14,38.2,38.14,38.2,13300.0,31.93,31.9802,31.93,31.9802,13300.0
2014-04-01 13:20:00,38.2,38.2,38.15,38.19,18200.0,31.9802,31.9802,31.9383,31.9718,18200.0
2014-04-01 13:30:00,38.2,38.2,38.15,38.2,27400.0,31.9802,31.9802,31.9383,31.9802,27400.0
2014-04-01 13:40:00,38.2,38.23,38.18,38.23,22600.0,31.9802,32.0053,31.9635,32.0053,22600.0
2014-04-01 13:50:00,38.23,38.27,38.22,38.26,39900.0,32.0053,32.0388,31.9969,32.0304,39900.0
2014-04-01 14:00:00,38.27,38.27,38.23,38.25,38900.0,32.0388,32.0388,32.0053,32.0221,38900.0
2014-04-01 14:10:00,38.24,38.27,38.19,38.19,55900.0,32.0137,32.0388,31.9718,31.9718,55900.0
2014-04-01 14:20:00,38.2,38.22,38.19,38.2,127500.0,31.9802,31.9969,31.9718,31.9802,127500.0
2014-04-01 14:30:00,38.2,38.21,38.09,38.11,36600.0,31.9802,31.9886,31.8881,31.9049,36600.0
2014-04-01 14:40:00,38.11,38.15,38.1,38.13,30000.0,31.9049,31.9383,31.8965,31.9216,30000.0
2014-04-01 14:50:00,38.13,38.14,38.1,38.13,29400.0,31.9216,31.93,31.8965,31.9216,29400.0
2014-04-01 15:00:00,38.14,38.14,38.11,38.14,43100.0,31.93,31.93,31.9049,31.93,43100.0
2014-04-01 15:10:00,38.14,38.22,38.14,38.22,61000.0,31.93,31.9969,31.93,31.9969,61000.0
2014-04-01 15:20:00,38.22,38.31,38.21,38.3,106100.0,31.9969,32.0723,31.9886,32.0639,106100.0
2014-04-01 15:30:00,38.29,38.35,38.25,38.34,124700.0,32.0556,32.1058,32.0221,32.0974,124700.0
2014-04-01 15:40:00,38.34,38.41,38.32,38.41,180800.0,32.0974,32.156,32.0807,32.156,180800.0
2014-04-01 15:50:00,38.41,38.42,38.37,38.4,345900.0,32.156,32.1644,32.1225,32.1476,345900.0
2014-04-02 09:30:00,38.1,38.12,37.78,37.83,203000.0,31.8965,31.9132,31.6286,31.6704,203000.0
2014-04-02 09:40:00,37.84,37.97,37.84,37.9,69800.0,31.6788,31.7877,31.6788,31.7291,69800.0
2014-04-02 09:50:00,37.9,37.92,37.87,37.9,62600.0,31.7291,31.7458,31.7039,31.7291,62600.0
2014-04-02 10:00:00,37.9,38.11,37.9,38.1,77500.0,31.7291,31.9049,31.7291,31.8965,77500.0
2014-04-02 10:10:00,38.1,38.18,38.07,38.15,52400.0,31.8965,31.9635,31.8714,31.9383,52400.0
2014-04-02 10:20:00,38.15,38.16,38.1,38.14,82100.0,31.9383,31.9467,31.8965,31.93,82100.0
2014-04-02 10:30:00,38.15,38.17,38.11,38.12,57700.0,31.9383,31.9551,31.9049,31.9132,57700.0
2014-04-02 10:40:00,38.13,38.15,38.09,38.09,30300.0,31.9216,31.9383,31.8881,31.8881,30300.0
2014-04-02 10:50:00,38.09,38.15,38.09,38.15,247900.0,31.8881,31.9383,31.8881,31.9383,247900.0
2014-04-02 11:00:00,38.14,38.17,38.12,38.15,33100.0,31.93,31.9551,31.9132,31.9383,33100.0
2014-04-02 11:10:00,38.15,38.16,38.08,38.09,66200.0,31.9383,31.9467,31.8797,31.8881,66200.0
2014-04-02 11:20:00,38.1,38.13,38.09,38.1,41500.0,31.8965,31.9216,31.8881,31.8965,41500.0
2014-04-02 11:30:00,38.1,38.13,38.06,38.09,48800.0,31.8965,31.9216,31.863,31.8881,48800.0
2014-04-02 11:40:00,38.08,38.15,38.08,38.13,19300.0,31.8797,31.9383,31.8797,31.9216,19300.0
2014-04-02 11:50:00,38.12,38.18,38.12,38.17,122900.0,31.9132,31.9635,31.9132,31.9551,122900.0
2014-04-02 12:00:00,38.17,38.18,38.11,38.14,25800.0,31.9551,31.9635,31.9049,31.93,25800.0
2014-04-02 12:10:00,38.14,38.15,38.09,38.09,30400.0,31.93,31.9383,31.8881,31.8881,30400.0
2014-04-02 12:20:00,38.09,38.12,38.06,38.06,31600.0,31.8881,31.9132,31.863,31.863,31600.0
2014-04-02 12:30:00,38.06,38.11,38.05,38.1,20200.0,31.863,31.9049,31.8546,31.8965,20200.0
2014-04-02 12:40:00,38.09,38.1,38.06,38.06,41000.0,31.8881,31.8965,31.863,31.863,41000.0
2014-04-02 12:50:00,38.05,38.09,38.03,38.04,34600.0,31.8546,31.8881,31.8379,31.8463,34600.0
2014-04-02 13:00:00,38.04,38.05,38.04,38.05,12200.0,31.8463,31.8546,31.8463,31.8546,12200.0
2014-04-02 13:10:00,38.05,38.05,37.98,37.98,36900.0,31.8546,31.8546,31.796,31.796,36900.0
2014-04-02 13:20:00,37.98,38.0,37.95,38.0,41300.0,31.796,31.8128,31.7709,31.8128,41300.0
2014-04-02 13:30:00,37.99,38.01,37.98,37.98,23500.0,31.8044,31.8211,31.796,31.796,23500.0
2014-04-02 13:40:00,37.99,37.99,37.92,37.95,50300.0,31.8044,31.8044,31.7458,31.7709,50300.0
2014-04-02 13:50:00,37.95,37.95,37.92,37.94,29500.0,31.7709,31.7709,31.7458,31.7625,29500.0
2014-04-02 14:00:00,37.94,37.99,37.93,37.98,23300.0,31.7625,31.8044,31.7542,31.796,23300.0
2014-04-02 14:10:00,37.98,38.03,37.96,38.02,16300.0,31.796,31.8379,31.7793,31.8295,16300.0
2014-04-02 14:20:00,38.02,38.04,37.98,37.98,17500.0,31.8295,31.8463,31.796,31.796,17500.0
2014-04-02 14:30:00,37.98,37.99,37.95,37.96,31600.0,31.796,31.8044,31.7709,31.7793,31600.0
2014-04-02 14:40:00,37.97,37.97,37.92,37.93,49800.0,31.7877,31.7877,31.7458,31.7542,49800.0
2014-04-02 14:50:00,37.93,37.95,37.91,37.95,51200.0,31.7542,31.7709,31.7374,31.7709,51200.0
2014-04-02 15:00:00,37.95,37.98,37.92,37.97,96600.0,31.7709,31.796,31.7458,31.7877,96600.0
2014-04-02 15:10:00,37.97,37.99,37.96,37.99,30300.0,31.7877,31.8044,31.7793,31.8044,30300.0
2014-04-02 15:20:00,37.98,38.06,37.95,38.05,74000.0,31.796,31.863,31.7709,31.8546,74000.0
2014-04-02 15:30:00,38.03,38.11,38.03,38.09,87300.0,31.8379,31.9049,31.8379,31.8881,87300.0
2014-04-02 15:40:00,38.09,38.11,38.05,38.05,123400.0,31.8881,31.9049,31.8546,31.8546,123400.0
2014-04-02 15:50:00,38.05,38.06,38.03,38.03,231300.0,31.8546,31.863,31.8379,31.8379,231300.0
2014-04-03 09:30:00,38.42,38.47,38.18,38.25,327700.0,32.1644,32.2062,31.9635,32.0221,327700.0
2014-04-03 09:40:00,38.25,38.32,38.23,38.23,250500.0,32.0221,32.0807,32.0053,32.0053,250500.0
2014-04-03 09:50:00,38.23,38.33,38.2,38.33,227600.0,32.0053,32.089,31.9802,32.089,227600.0
2014-04-03 10:00:00,38.33,38.34,38.21,38.23,77800.0,32.089,32.0974,31.9886,32.0053,77800.0
2014-04-03 10:10:00,38.23,38.4,38.23,38.38,64900.0,32.0053,32.1476,32.0053,32.1309,64900.0
2014-04-03 10:20:00,38.38,38.43,38.36,38.41,56800.0,32.1309,32.1728,32.1142,32.156,56800.0
2014-04-03 10:30:00,38.41,38.48,38.31,38.31,67800.0,32.156,32.2146,32.0723,32.0723,67800.0
2014-04-03 10:40:00,38.32,38.4,38.3,38.38,49100.0,32.0807,32.1476,32.0639,32.1309,49100.0
2014-04-03 10:50:00,38.37,38.42,38.35,38.37,55700.0,32.1225,32.1644,32.1058,32.1225,55700.0
2014-04-03 11:00:00,38.37,38.41,38.36,38.39,34900.0,32.1225,32.156,32.1142,32.1393,34900.0
2014-04-03 11:10:00,38.37,38.4,38.3,38.31,47400.0,32.1225,32.1476,32.0639,32.0723,47400.0
2014-04-03 11:20:00,38.31,38.34,38.27,38.31,64800.0,32.0723,32.0974,32.0388,32.0723,64800.0
2014-04-03 11:30:00,38.3,38.32,38.26,38.31,72400.0,32.0639,32.0807,32.0304,32.0723,72400.0
2014-04-03 11:40:00,38.31,38.31,38.16,38.23,54500.0,32.0723,32.0723,31.9467,32.0053,54500.0
2014-04-03 11:50:00,38.23,38.27,38.2,38.23,28900.0,32.0053,32.0388,31.9802,32.0053,28900.0
2014-04-03 12:00:00,38.23,38.32,38.2,38.25,44100.0,32.0053,32.0807,31.9802,32.0221,44100.0
2014-04-03 12:10:00,38.25,38.3,38.23,38.26,25100.0,32.0221,32.0639,32.0053,32.0304,25100.0
2014-04-03 12:20:00,38.27,38.33,38.27,38.33,30700.0,32.0388,32.089,32.0388,32.089,30700.0
2014-04-03 12:30:00,38.33,38.33,38.27,38.29,39800.0,32.089,32.089,32.0388,32.0556,39800.0
2014-04-03 12:40:00,38.29,38.31,38.27,38.28,37300.0,32.0556,32.0723,32.0388,32.0472,37300.0
2014-04-03 12:50:00,38.27,38.3,38.25,38.3,33300.0,32.0388,32.0639,32.0221,32.0639,33300.0
2014-04-03 13:00:00,38.3,38.32,38.29,38.31,78200.0,32.0639,32.0807,32.0556,32.0723,78200.0
2014-04-03 13:10:00,38.31,38.35,38.28,38.35,34700.0,32.0723,32.1058,32.0472,32.1058,34700.0
2014-04-03 13:20:00,38.35,38.36,38.34,38.35,53500.0,32.1058,32.1142,32.0974,32.1058,53500.0
2014-04-03 13:30:00,38.35,38.38,38.34,38.38,33900.0,32.1058,32.1309,32.0974,32.1309,33900.0
2014-04-03 13:40:00,38.38,38.42,38.38,38.41,47700.0,32.1309,32.1644,32.1309,32.156,47700.0
2014-04-03 13:50:00,38.4,38.41,38.35,38.36,27600.0,32.1476,32.156,32.1058,32.1142,27600.0
2014-04-03 14:00:00,38.36,38.38,38.34,38.35,22200.0,32.1142,32.1309,32.0974,32.1058,22200.0
2014-04-03 14:10:00,38.35,38.36,38.32,38.34,34900.0,32.1058,32.1142,32.0807,32.0974,34900.0
2014-04-03 14:20:00,38.35,38.37,38.34,38.35,46200.0,32.1058,32.1225,32.0974,32.1058,46200.0
2014-04-03 14:30:00,38.34,38.35,38.26,38.27,130900.0,32.0974,32.1058,32.0304,32.0388,130900.0
2014-04-03 14:40:00,38.27,38.27,38.23,38.27,41900.0,32.0388,32.0388,32.0053,32.0388,41900.0
2014-04-03 14:50:00,38.26,38.33,38.25,38.32,69300.0,32.0304,32.089,32.0221,32.0807,69300.0
2014-04-03 15:00:00,38.32,38.35,38.32,38.35,65700.0,32.0807,32.1058,32.0807,32.1058,65700.0
2014-04-03 15:10:00,38.35,38.43,38.34,38.43,139200.0,32.1058,32.1728,32.0974,32.1728,139200.0
2014-04-03 15:20:00,38.43,38.49,38.42,38.47,77100.0,32.1728,32.223,32.1644,32.2062,77100.0
2014-04-03 15:30:00,38.47,38.48,38.45,38.46,126600.0,32.2062,32.2146,32.1895,32.1979,126600.0
2014-04-03 15:40:00,38.46,38.5,38.45,38.5,116000.0,32.1979,32.2314,32.1895,32.2314,116000.0
2014-04-03 15:50:00,38.5,38.5,38.44,38.44,245200.0,32.2314,32.2314,32.1811,32.1811,245200.0
2014-04-04 09:30:00,38.77,38.8,38.63,38.7,76000.0,32.4574,32.4825,32.3402,32.3988,76000.0
2014-04-04 09:40:00,38.69,38.8,38.62,38.71,83000.0,32.3904,32.4825,32.3318,32.4072,83000.0
2014-04-04 09:50:00,38.71,38.84,38.69,38.81,88800.0,32.4072,32.516,32.3904,32.4909,88800.0
2014-04-04 10:00:00,38.82,38.84,38.79,38.8,94900.0,32.4993,32.516,32.4741,32.4825,94900.0
2014-04-04 10:10:00,38.8,38.81,38.73,38.76,82300.0,32.4825,32.4909,32.4239,32.449,82300.0
2014-04-04 10:20:00,38.77,38.85,38.74,38.85,226500.0,32.4574,32.5244,32.4323,32.5244,226500.0
2014-04-04 10:30:00,38.84,38.9,38.82,38.83,167100.0,32.516,32.5662,32.4993,32.5076,167100.0
2014-04-04 10:40:00,38.84,38.86,38.76,38.76,67000.0,32.516,32.5327,32.449,32.449,67000.0
2014-04-04 10:50:00,38.76,38.8,38.76,38.77,73100.0,32.449,32.4825,32.449,32.4574,73100.0
2014-04-04 11:00:00,38.77,38.77,38.68,38.68,143100.0,32.4574,32.4574,32.3821,32.3821,143100.0
2014-04-04 11:10:00,38.68,38.73,38.65,38.66,70900.0,32.3821,32.4239,32.3569,32.3653,70900.0
2014-04-04 11:20:00,38.67,38.71,38.62,38.62,75900.0,32.3737,32.4072,32.3318,32.3318,75900.0
2014-04-04 11:30:00,38.62,38.66,38.6,38.63,61600.0,32.3318,32.3653,32.3151,32.3402,61600.0
2014-04-04 11:40:00,38.62,38.62,38.49,38.5,76000.0,32.3318,32.3318,32.223,32.2314,76000.0
2014-04-04 11:50:00,38.49,38.51,38.41,38.5,33100.0,32.223,32.2397,32.156,32.2314,33100.0
2014-04-04 12:00:00,38.49,38.49,38.3,38.33,73000.0,32.223,32.223,32.0639,32.089,73000.0
2014-04-04 12:10:00,38.33,38.35,38.28,38.31,72600.0,32.089,32.1058,32.0472,32.0723,72600.0
2014-04-04 12:20:00,38.31,38.38,38.3,38.31,52900.0,32.0723,32.1309,32.0639,32.0723,52900.0
2014-04-04 12:30:00,38.31,38.34,38.24,38.25,42300.0,32.0723,32.0974,32.0137,32.0221,42300.0
2014-04-04 12:40:00,38.26,38.26,38.12,38.17,68000.0,32.0304,32.0304,31.9132,31.9551,68000.0
2014-04-04 12:50:00,38.17,38.19,38.11,38.16,42800.0,31.9551,31.9718,31.9049,31.9467,42800.0
2014-04-04 13:00:00,38.15,38.18,38.1,38.18,53000.0,31.9383,31.9635,31.8965,31.9635,53000.0
2014-04-04 13:10:00,38.19,38.2,38.13,38.16,69600.0,31.9718,31.9802,31.9216,31.9467,69600.0
2014-04-04 13:20:00,38.17,38.18,38.1,38.13,59500.0,31.9551,31.9635,31.8965,31.9216,59500.0
2014-04-04 13:30:00,38.11,38.14,38.08,38.1,56200.0,31.9049,31.93,31.8797,31.8965,56200.0
2014-04-04 13:40:00,38.1,38.12,38.01,38.03,107300.0,31.8965,31.9132,31.8211,31.8379,107300.0
2014-04-04 13:50:00,38.02,38.05,38.0,38.05,69900.0,31.8295,31.8546,31.8128,31.8546,69900.0
2014-04-04 14:00:00,38.05,38.06,37.78,37.89,248700.0,31.8546,31.863,31.6286,31.7207,248700.0
2014-04-04 14:10:00,37.89,38.06,37.86,38.02,96800.0,31.7207,31.863,31.6956,31.8295,96800.0
2014-04-04 14:20:00,38.02,38.02,37.91,37.94,51400.0,31.8295,31.8295,31.7374,31.7625,51400.0
2014-04-04 14:30:00,37.94,37.95,37.85,37.87,63400.0,31.7625,31.7709,31.6872,31.7039,63400.0
2014-04-04 14:40:00,37.88,37.93,37.86,37.89,62300.0,31.7123,31.7542,31.6956,31.7207,62300.0
2014-04-04 14:50:00,37.89,37.92,37.88,37.91,61700.0,31.7207,31.7458,31.7123,31.7374,61700.0
2014-04-04 15:00:00,37.91,37.91,37.86,37.88,62600.0,31.7374,31.7374,31.6956,31.7123,62600.0
2014-04-04 15:10:00,37.87,37.93,37.86,37.93,97500.0,31.7039,31.7542,31.6956,31.7542,97500.0
2014-04-04 15:20:00,37.93,37.97,37.89,37.93,120800.0,31.7542,31.7877,31.7207,31.7542,120800.0
2014-04-04 15:30:00,37.93,37.95,37.88,37.91,121500.0,31.7542,31.7709,31.7123,31.7374,121500.0
2014-04-04 15:40:00,37.92,37.94,37.89,37.92,102900.0,31.7458,31.7625,31.7207,31.7458,102900.0
2014-04-04 15:50:00,37.93,37.95,37.89,37.91,217700.0,31.7542,31.7709,31.7207,31.7374,217700.0
2014-04-07 09:30:00,38.13,38.2,37.95,37.97,170200.0,31.9216,31.9802,31.7709,31.7877,170200.0
2014-04-07 09:40:00,37.98,38.01,37.89,37.9,59600.0,31.796,31.8211,31.7207,31.7291,59600.0
2014-04-07 09:50:00,37.91,38.22,37.91,38.21,161500.0,31.7374,31.9969,31.7374,31.9886,161500.0
2014-04-07 10:00:00,38.2,38.2,38.05,38.13,69200.0,31.9802,31.9802,31.8546,31.9216,69200.0
2014-04-07 10:10:00,38.12,38.17,38.06,38.1,40400.0,31.9132,31.9551,31.863,31.8965,40400.0
2014-04-07 10:20:00,38.11,38.11,38.01,38.02,42800.0,31.9049,31.9049,31.8211,31.8295,42800.0
2014-04-07 10:30:00,38.0,38.06,37.99,38.01,60700.0,31.8128,31.863,31.8044,31.8211,60700.0
2014-04-07 10:40:00,38.01,38.04,37.99,38.02,55700.0,31.8211,31.8463,31.8044,31.8295,55700.0
2014-04-07 10:50:00,38.02,38.02,37.93,38.0,104800.0,31.8295,31.8295,31.7542,31.8128,104800.0
2014-04-07 11:00:00,38.0,38.03,37.96,37.99,32100.0,31.8128,31.8379,31.7793,31.8044,32100.0
2014-04-07 11:10:00,37.99,38.0,37.93,37.94,22600.0,31.8044,31.8128,31.7542,31.7625,22600.0
2014-04-07 11:20:00,37.95,37.97,37.92,37.93,37600.0,31.7709,31.7877,31.7458,31.7542,37600.0
2014-04-07 11:30:00,37.92,37.97,37.89,37.95,42600.0,31.7458,31.7877,31.7207,31.7709,42600.0
2014-04-07 11:40:00,37.94,37.94,37.87,37.9,58500.0,31.7625,31.7625,31.7039,31.7291,58500.0
2014-04-07 11:50:00,37.9,37.9,37.79,37.82,30500.0,31.7291,31.7291,31.637,31.6621,30500.0
2014-04-07 12:00:00,37.81,37.82,37.72,37.74,26300.0,31.6537,31.6621,31.5784,31.5951,26300.0
2014-04-07 12:10:00,37.73,37.77,37.71,37.74,56500.0,31.5867,31.6202,31.57,31.5951,56500.0
2014-04-07 12:20:00,37.74,37.8,37.73,37.79,31100.0,31.5951,31.6453,31.5867,31.637,31100.0
2014-04-07 12:30:00,37.79,37.85,37.74,37.84,54500.0,31.637,31.6872,31.5951,31.6788,54500.0
2014-04-07 12:40:00,37.84,37.89,37.84,37.86,26700.0,31.6788,31.7207,31.6788,31.6956,26700.0
2014-04-07 12:50:00,37.86,37.92,37.86,37.91,56000.0,31.6956,31.7458,31.6956,31.7374,56000.0
2014-04-07 13:00:00,37.91,37.92,37.87,37.87,76500.0,31.7374,31.7458,31.7039,31.7039,76500.0
2014-04-07 13:10:00,37.88,37.9,37.86,37.89,65300.0,31.7123,31.7291,31.6956,31.7207,65300.0
2014-04-07 13:20:00,37.89,37.95,37.87,37.88,47900.0,31.7207,31.7709,31.7039,31.7123,47900.0
2014-04-07 13:30:00,37.88,37.88,37.77,37.78,51500.0,31.7123,31.7123,31.6202,31.6286,51500.0
2014-04-07 13:40:00,37.77,37.82,37.75,37.79,22000.0,31.6202,31.6621,31.6035,31.637,22000.0
2014-04-07 13:50:00,37.79,37.8,37.69,37.74,44500.0,31.637,31.6453,31.5532,31.5951,44500.0
2014-04-07 14:00:00,37.75,37.8,37.72,37.79,25900.0,31.6035,31.6453,31.5784,31.637,25900.0
2014-04-07 14:10:00,37.78,37.79,37.69,37.7,34000.0,31.6286,31.637,31.5532,31.5616,34000.0
2014-04-07 14:20:00,37.7,37.73,37.68,37.7,35900.0,31.5616,31.5867,31.5449,31.5616,35900.0
2014-04-07 14:30:00,37.69,37.69,37.65,37.68,48700.0,31.5532,31.5532,31.5198,31.5449,48700.0
2014-04-07 14:40:00,37.68,37.79,37.68,37.78,61100.0,31.5449,31.637,31.5449,31.6286,61100.0
2014-04-07 14:50:00,37.78,37.88,37.78,37.85,35400.0,31.6286,31.7123,31.6286,31.6872,35400.0
2014-04-07 15:00:00,37.85,37.87,37.83,37.87,39600.0,31.6872,31.7039,31.6704,31.7039,39600.0
2014-04-07 15:10:00,37.87,37.93,37.85,37.89,60000.0,31.7039,31.7542,31.6872,31.7207,60000.0
2014-04-07 15:20:00,37.89,37.91,37.85,37.89,58800.0,31.7207,31.7374,31.6872,31.7207,58800.0
2014-04-07 15:30:00,37.9,37.9,37.81,37.82,53100.0,31.7291,31.7291,31.6537,31.6621,53100.0
2014-04-07 15:40:00,37.82,37.82,37.73,37.73,64800.0,31.6621,31.6621,31.5867,31.5867,64800.0
2014-04-07 15:50:00,37.73,37.73,37.65,37.68,284500.0,31.5867,31.5867,31.5198,31.5449,284500.0
2014-04-08 09:30:00,37.85,37.88,37.72,37.81,88400.0,31.6872,31.7123,31.5784,31.6537,88400.0
2014-04-08 09:40:00,37.81,37.9,37.78,37.78,39300.0,31.6537,31.7291,31.6286,31.6286,39300.0
2014-04-08 09:50:00,37.75,37.86,37.67,37.82,61500.0,31.6035,31.6956,31.5365,31.6621,61500.0
2014-04-08 10:00:00,37.82,37.94,37.82,37.87,52500.0,31.6621,31.7625,31.6621,31.7039,52500.0
2014-04-08 10:10:00,37.88,37.89,37.77,37.82,92000.0,31.7123,31.7207,31.6202,31.6621,92000.0
2014-04-08 10:20:00,37.81,37.87,37.78,37.8,155900.0,31.6537,31.7039,31.6286,31.6453,155900.0
2014-04-08 10:30:00,37.79,37.96,37.78,37.96,488700.0,31.637,31.7793,31.6286,31.7793,488700.0
2014-04-08 10:40:00,37.95,38.04,37.92,37.99,106600.0,31.7709,31.8463,31.7458,31.8044,106600.0
2014-04-08 10:50:00,37.99,38.04,37.96,37.98,50200.0,31.8044,31.8463,31.7793,31.796,50200.0
2014-04-08 11:00:00,37.99,38.05,37.99,38.02,79600.0,31.8044,31.8546,31.8044,31.8295,79600.0
2014-04-08 11:10:00,38.03,38.05,38.0,38.03,162400.0,31.8379,31.8546,31.8128,31.8379,162400.0
2014-04-08 11:20:00,38.03,38.08,38.01,38.07,80300.0,31.8379,31.8797,31.8211,31.8714,80300.0
2014-04-08 11:30:00,38.07,38.11,38.02,38.07,52100.0,31.8714,31.9049,31.8295,31.8714,52100.0
2014-04-08 11:40:00,38.07,38.14,38.06,38.08,38700.0,31.8714,31.93,31.863,31.8797,38700.0
2014-04-08 11:50:00,38.08,38.15,38.08,38.14,26600.0,31.8797,31.9383,31.8797,31.93,26600.0
2014-04-08 12:00:00,38.14,38.15,38.1,38.11,20200.0,31.93,31.9383,31.8965,31.9049,20200.0
2014-04-08 12:10:00,38.1,38.13,38.08,38.09,33000.0,31.8965,31.9216,31.8797,31.8881,33000.0
2014-04-08 12:20:00,38.09,38.1,38.05,38.08,18300.0,31.8881,31.8965,31.8546,31.8797,18300.0
2014-04-08 12:30:00,38.09,38.1,38.06,38.06,29800.0,31.8881,31.8965,31.863,31.863,29800.0
2014-04-08 12:40:00,38.06,38.06,38.0,38.0,29600.0,31.863,31.863,31.8128,31.8128,29600.0
2014-04-08 12:50:00,38.0,38.01,37.95,37.95,33600.0,31.8128,31.8211,31.7709,31.7709,33600.0
2014-04-08 13:00:00,37.95,37.97,37.92,37.92,29100.0,31.7709,31.7877,31.7458,31.7458,29100.0
2014-04-08 13:10:00,37.92,37.97,37.92,37.95,37500.0,31.7458,31.7877,31.7458,31.7709,37500.0
2014-04-08 13:20:00,37.95,37.98,37.92,37.97,63000.0,31.7709,31.796,31.7458,31.7877,63000.0
2014-04-08 13:30:00,37.96,37.97,37.9,37.92,29700.0,31.7793,31.7877,31.7291,31.7458,29700.0
2014-04-08 13:40:00,37.92,37.96,37.9,37.91,36400.0,31.7458,31.7793,31.7291,31.7374,36400.0
2014-04-08 13:50:00,37.91,37.98,37.91,37.97,28400.0,31.7374,31.796,31.7374,31.7877,28400.0
2014-04-08 14:00:00,37.98,38.01,37.88,37.91,47600.0,31.796,31.8211,31.7123,31.7374,47600.0
2014-04-08 14:10:00,37.9,37.93,37.86,37.88,24700.0,31.7291,31.7542,31.6956,31.7123,24700.0
2014-04-08 14:20:00,37.88,37.89,37.84,37.85,68000.0,31.7123,31.7207,31.6788,31.6872,68000.0
2014-04-08 14:30:00,37.85,37.89,37.85,37.87,36800.0,31.6872,31.7207,31.6872,31.7039,36800.0
2014-04-08 14:40:00,37.87,37.92,37.83,37.91,79300.0,31.7039,31.7458,31.6704,31.7374,79300.0
2014-04-08 14:50:00,37.91,37.95,37.89,37.93,57600.0,31.7374,31.7709,31.7207,31.7542,57600.0
2014-04-08 15:00:00,37.92,37.94,37.89,37.9,38300.0,31.7458,31.7625,31.7207,31.7291,38300.0
2014-04-08 15:10:00,37.9,37.95,37.88,37.93,69800.0,31.7291,31.7709,31.7123,31.7542,69800.0
2014-04-08 15:20:00,37.92,37.96,37.91,37.95,65200.0,31.7458,31.7793,31.7374,31.7709,65200.0
2014-04-08 15:30:00,37.96,38.01,37.94,38.0,73000.0,31.7793,31.8211,31.7625,31.8128,73000.0
2014-04-08 15:40:00,38.01,38.01,37.95,37.98,93100.0,31.8211,31.8211,31.7709,31.796,93100.0
2014-04-08 15:50:00,37.98,38.02,37.97,38.01,148100.0,31.796,31.8295,31.7877,31.8211,148100.0
2014-04-09 09:30:00,38.01,38.09,37.92,37.95,52700.0,31.8211,31.8881,31.7458,31.7709,52700.0
2014-04-09 09:40:00,37.96,37.97,37.81,37.81,47600.0,31.7793,31.7877,31.6537,31.6537,47600.0
2014-04-09 09:50:00,37.83,37.97,37.79,37.91,45600.0,31.6704,31.7877,31.637,31.7374,45600.0
2014-04-09 10:00:00,37.91,37.94,37.81,37.83,55900.0,31.7374,31.7625,31.6537,31.6704,55900.0
2014-04-09 10:10:00,37.84,37.87,37.79,37.83,47400.0,31.6788,31.7039,31.637,31.6704,47400.0
2014-04-09 10:20:00,37.83,37.94,37.83,37.85,67400.0,31.6704,31.7625,31.6704,31.6872,67400.0
2014-04-09 10:30:00,37.85,37.91,37.8,37.8,19300.0,31.6872,31.7374,31.6453,31.6453,19300.0
2014-04-09 10:40:00,37.81,37.87,37.78,37.82,26900.0,31.6537,31.7039,31.6286,31.6621,26900.0
2014-04-09 10:50:00,37.81,37.84,37.8,37.81,23100.0,31.6537,31.6788,31.6453,31.6537,23100.0
2014-04-09 11:00:00,37.81,37.84,37.79,37.84,32000.0,31.6537,31.6788,31.637,31.6788,32000.0
2014-04-09 11:10:00,37.84,37.87,37.81,37.87,11000.0,31.6788,31.7039,31.6537,31.7039,11000.0
2014-04-09 11:20:00,37.86,37.86,37.78,37.8,31500.0,31.6956,31.6956,31.6286,31.6453,31500.0
2014-04-09 11:30:00,37.79,37.87,37.79,37.85,26800.0,31.637,31.7039,31.637,31.6872,26800.0
2014-04-09 11:40:00,37.85,37.85,37.8,37.81,30000.0,31.6872,31.6872,31.6453,31.6537,30000.0
2014-04-09 11:50:00,37.82,37.83,37.79,37.8,23600.0,31.6621,31.6704,31.637,31.6453,23600.0
2014-04-09 12:00:00,37.79,37.88,37.79,37.87,69500.0,31.637,31.7123,31.637,31.7039,69500.0
2014-04-09 12:10:00,37.87,37.89,37.86,37.89,10800.0,31.7039,31.7207,31.6956,31.7207,10800.0
2014-04-09 12:20:00,37.89,37.95,37.88,37.94,29200.0,31.7207,31.7709,31.7123,31.7625,29200.0
2014-04-09 12:30:00,37.94,37.96,37.9,37.94,76600.0,31.7625,31.7793,31.7291,31.7625,76600.0
2014-04-09 12:40:00,37.93,37.95,37.91,37.92,10900.0,31.7542,31.7709,31.7374,31.7458,10900.0
2014-04-09 12:50:00,37.92,37.94,37.89,37.92,80000.0,31.7458,31.7625,31.7207,31.7458,80000.0
2014-04-09 13:00:00,37.91,37.95,37.91,37.94,16300.0,31.7374,31.7709,31.7374,31.7625,16300.0
2014-04-09 13:10:00,37.94,38.0,37.93,37.99,14800.0,31.7625,31.8128,31.7542,31.8044,14800.0
2014-04-09 13:20:00,37.99,38.01,37.98,37.99,13800.0,31.8044,31.8211,31.796,31.8044,13800.0
2014-04-09 13:30:00,37.99,38.01,37.98,38.01,22600.0,31.8044,31.8211,31.796,31.8211,22600.0
2014-04-09 13:40:00,38.01,38.06,38.0,38.06,29100.0,31.8211,31.863,31.8128,31.863,29100.0
2014-04-09 13:50:00,38.06,38.09,38.05,38.07,32000.0,31.863,31.8881,31.8546,31.8714,32000.0
2014-04-09 14:00:00,38.07,38.19,38.07,38.18,49700.0,31.8714,31.9718,31.8714,31.9635,49700.0
2014-04-09 14:10:00,38.18,38.27,38.16,38.26,32100.0,31.9635,32.0388,31.9467,32.0304,32100.0
2014-04-09 14:20:00,38.26,38.29,38.19,38.19,54100.0,32.0304,32.0556,31.9718,31.9718,54100.0
2014-04-09 14:30:00,38.2,38.21,38.14,38.15,63800.0,31.9802,31.9886,31.93,31.9383,63800.0
2014-04-09 14:40:00,38.15,38.16,38.05,38.07,79600.0,31.9383,31.9467,31.8546,31.8714,79600.0
2014-04-09 14:50:00,38.07,38.09,38.01,38.03,54100.0,31.8714,31.8881,31.8211,31.8379,54100.0
2014-04-09 15:00:00,38.03,38.11,38.01,38.07,61000.0,31.8379,31.9049,31.8211,31.8714,61000.0
2014-04-09 15:10:00,38.08,38.12,38.07,38.11,19300.0,31.8797,31.9132,31.8714,31.9049,19300.0
2014-04-09 15:20:00,38.1,38.11,38.07,38.08,32400.0,31.8965,31.9049,31.8714,31.8797,32400.0
2014-04-09 15:30:00,38.09,38.12,38.04,38.12,115100.0,31.8881,31.9132,31.8463,31.9132,115100.0
2014-04-09 15:40:00,38.11,38.12,38.09,38.09,54100.0,31.9049,31.9132,31.8881,31.8881,54100.0
2014-04-09 15:50:00,38.1,38.11,38.05,38.09,109100.0,31.8965,31.9049,31.8546,31.8881,109100.0
2014-04-10 09:30:00,38.0,38.18,37.94,38.09,101700.0,31.8128,31.9635,31.7625,31.8881,101700.0
2014-04-10 09:40:00,38.11,38.16,38.05,38.09,77300.0,31.9049,31.9467,31.8546,31.8881,77300.0
2014-04-10 09:50:00,38.08,38.16,38.06,38.15,53100.0,31.8797,31.9467,31.863,31.9383,53100.0
2014-04-10 10:00:00,38.15,38.23,38.12,38.2,61300.0,31.9383,32.0053,31.9132,31.9802,61300.0
2014-04-10 10:10:00,38.2,38.26,38.15,38.16,58700.0,31.9802,32.0304,31.9383,31.9467,58700.0
2014-04-10 10:20:00,38.17,38.18,38.1,38.17,46100.0,31.9551,31.9635,31.8965,31.9551,46100.0
2014-04-10 10:30:00,38.18,38.23,38.15,38.2,43700.0,31.9635,32.0053,31.9383,31.9802,43700.0
2014-04-10 10:40:00,38.2,38.2,38.12,38.13,34900.0,31.9802,31.9802,31.9132,31.9216,34900.0
2014-04-10 10:50:00,38.13,38.15,38.07,38.07,21600.0,31.9216,31.9383,31.8714,31.8714,21600.0
2014-04-10 11:00:00,38.07,38.07,37.95,38.0,29600.0,31.8714,31.8714,31.7709,31.8128,29600.0
2014-04-10 11:10:00,37.99,38.03,37.96,37.99,24100.0,31.8044,31.8379,31.7793,31.8044,24100.0
2014-04-10 11:20:00,37.99,38.02,37.9,37.92,19700.0,31.8044,31.8295,31.7291,31.7458,19700.0
2014-04-10 11:30:00,37.93,37.97,37.87,37.88,33300.0,31.7542,31.7877,31.7039,31.7123,33300.0
2014-04-10 11:40:00,37.88,37.98,37.87,37.96,20000.0,31.7123,31.796,31.7039,31.7793,20000.0
2014-04-10 11:50:00,37.95,38.02,37.95,38.01,20200.0,31.7709,31.8295,31.7709,31.8211,20200.0
2014-04-10 12:00:00,38.0,38.03,37.86,37.86,16800.0,31.8128,31.8379,31.6956,31.6956,16800.0
2014-04-10 12:10:00,37.86,37.91,37.81,37.87,18500.0,31.6956,31.7374,31.6537,31.7039,18500.0
2014-04-10 12:20:00,37.88,37.91,37.83,37.84,12900.0,31.7123,31.7374,31.6704,31.6788,12900.0
2014-04-10 12:30:00,37.84,37.88,37.82,37.82,21500.0,31.6788,31.7123,31.6621,31.6621,21500.0
2014-04-10 12:40:00,37.83,37.86,37.8,37.83,11400.0,31.6704,31.6956,31.6453,31.6704,11400.0
2014-04-10 12:50:00,37.83,37.88,37.81,37.83,14900.0,31.6704,31.7123,31.6537,31.6704,14900.0
2014-04-10 13:00:00,37.83,37.84,37.77,37.78,59000.0,31.6704,31.6788,31.6202,31.6286,59000.0
2014-04-10 13:10:00,37.78,37.8,37.71,37.72,32600.0,31.6286,31.6453,31.57,31.5784,32600.0
2014-04-10 13:20:00,37.71,37.74,37.68,37.74,38800.0,31.57,31.5951,31.5449,31.5951,38800.0
2014-04-10 13:30:00,37.74,37.76,37.7,37.74,45100.0,31.5951,31.6118,31.5616,31.5951,45100.0
2014-04-10 13:40:00,37.74,37.76,37.7,37.73,13500.0,31.5951,31.6118,31.5616,31.5867,13500.0
2014-04-10 13:50:00,37.73,37.79,37.7,37.79,28900.0,31.5867,31.637,31.5616,31.637,28900.0
2014-04-10 14:00:00,37.79,37.8,37.77,37.78,39300.0,31.637,31.6453,31.6202,31.6286,39300.0
2014-04-10 14:10:00,37.79,37.8,37.76,37.78,33500.0,31.637,31.6453,31.6118,31.6286,33500.0
2014-04-10 14:20:00,37.78,37.8,37.74,37.76,28100.0,31.6286,31.6453,31.5951,31.6118,28100.0
2014-04-10 14:30:00,37.76,37.76,37.6,37.66,48000.0,31.6118,31.6118,31.4779,31.5281,48000.0
2014-04-10 14:40:00,37.66,37.69,37.6,37.6,47800.0,31.5281,31.5532,31.4779,31.4779,47800.0
2014-04-10 14:50:00,37.61,37.66,37.58,37.61,36300.0,31.4863,31.5281,31.4612,31.4863,36300.0
2014-04-10 15:00:00,37.6,37.61,37.37,37.38,160300.0,31.4779,31.4863,31.2853,31.2937,160300.0
2014-04-10 15:10:00,37.38,37.49,37.38,37.49,41700.0,31.2937,31.3858,31.2937,31.3858,41700.0
2014-04-10 15:20:00,37.49,37.49,37.41,37.45,63700.0,31.3858,31.3858,31.3188,31.3523,63700.0
2014-04-10 15:30:00,37.44,37.49,37.42,37.45,94500.0,31.3439,31.3858,31.3272,31.3523,94500.0
2014-04-10 15:40:00,37.44,37.54,37.42,37.53,110600.0,31.3439,31.4277,31.3272,31.4193,110600.0
2014-04-10 15:50:00,37.53,37.54,37.43,37.43,183100.0,31.4193,31.4277,31.3356,31.3356,183100.0
2014-04-11 09:30:00,36.97,37.06,36.94,37.02,148200.0,30.9505,31.0258,30.9254,30.9923,148200.0
2014-04-11 09:40:00,37.03,37.16,37.02,37.08,95600.0,31.0007,31.1095,30.9923,31.0426,95600.0
2014-04-11 09:50:00,37.08,37.15,37.03,37.04,43000.0,31.0426,31.1012,31.0007,31.0091,43000.0
2014-04-11 10:00:00,37.03,37.07,37.0,37.03,118000.0,31.0007,31.0342,30.9756,31.0007,118000.0
2014-04-11 10:10:00,37.04,37.07,37.02,37.02,219000.0,31.0091,31.0342,30.9923,30.9923,219000.0
2014-04-11 10:20:00,37.03,37.09,37.03,37.03,77800.0,31.0007,31.0509,31.0007,31.0007,77800.0
2014-04-11 10:30:00,37.03,37.19,37.03,37.12,50100.0,31.0007,31.1347,31.0007,31.0761,50100.0
2014-04-11 10:40:00,37.12,37.14,37.06,37.11,45300.0,31.0761,31.0928,31.0258,31.0677,45300.0
2014-04-11 10:50:00,37.1,37.2,37.08,37.16,21000.0,31.0593,31.143,31.0426,31.1095,21000.0
2014-04-11 11:00:00,37.17,37.17,37.06,37.06,24300.0,31.1179,31.1179,31.0258,31.0258,24300.0
2014-04-11 11:10:00,37.06,37.2,37.05,37.16,25300.0,31.0258,31.143,31.0175,31.1095,25300.0
2014-04-11 11:20:00,37.16,37.16,37.06,37.08,31300.0,31.1095,31.1095,31.0258,31.0426,31300.0
2014-04-11 11:30:00,37.08,37.08,37.02,37.07,50200.0,31.0426,31.0426,30.9923,31.0342,50200.0
2014-04-11 11:40:00,37.07,37.08,37.02,37.03,109400.0,31.0342,31.0426,30.9923,31.0007,109400.0
2014-04-11 11:50:00,37.03,37.05,36.98,37.05,102900.0,31.0007,31.0175,30.9588,31.0175,102900.0
2014-04-11 12:00:00,37.06,37.11,37.02,37.04,34200.0,31.0258,31.0677,30.9923,31.0091,34200.0
2014-04-11 12:10:00,37.03,37.04,36.95,36.97,30600.0,31.0007,31.0091,30.9337,30.9505,30600.0
2014-04-11 12:20:00,36.96,36.97,36.92,36.97,72300.0,30.9421,30.9505,30.9086,30.9505,72300.0
2014-04-11 12:30:00,36.97,36.98,36.94,36.97,23800.0,30.9505,30.9588,30.9254,30.9505,23800.0
2014-04-11 12:40:00,36.97,37.0,36.94,36.95,84800.0,30.9505,30.9756,30.9254,30.9337,84800.0
2014-04-11 12:50:00,36.95,36.95,36.87,36.9,68200.0,30.9337,30.9337,30.8668,30.8919,68200.0
2014-04-11 13:00:00,36.9,36.91,36.83,36.88,28200.0,30.8919,30.9002,30.8333,30.8751,28200.0
2014-04-11 13:10:00,36.88,36.92,36.81,36.83,25800.0,30.8751,30.9086,30.8165,30.8333,25800.0
2014-04-11 13:20:00,36.83,36.86,36.8,36.86,39700.0,30.8333,30.8584,30.8082,30.8584,39700.0
2014-04-11 13:30:00,36.86,36.92,36.84,36.92,81400.0,30.8584,30.9086,30.8416,30.9086,81400.0
2014-04-11 13:40:00,36.92,37.05,36.91,37.02,60600.0,30.9086,31.0175,30.9002,30.9923,60600.0
2014-04-11 13:50:00,37.02,37.04,37.02,37.02,87400.0,30.9923,31.0091,30.9923,30.9923,87400.0
2014-04-11 14:00:00,37.02,37.08,37.02,37.04,37300.0,30.9923,31.0426,30.9923,31.0091,37300.0
2014-04-11 14:10:00,37.04,37.04,37.0,37.0,60900.0,31.0091,31.0091,30.9756,30.9756,60900.0
2014-04-11 14:20:00,37.01,37.01,36.95,36.95,67800.0,30.984,30.984,30.9337,30.9337,67800.0
2014-04-11 14:30:00,36.93,36.94,36.86,36.86,15500.0,30.917,30.9254,30.8584,30.8584,15500.0
2014-04-11 14:40:00,36.86,36.87,36.79,36.79,30400.0,30.8584,30.8668,30.7998,30.7998,30400.0
2014-04-11 14:50:00,36.8,36.89,36.8,36.88,25600.0,30.8082,30.8835,30.8082,30.8751,25600.0
2014-04-11 15:00:00,36.88,37.02,36.87,37.02,104700.0,30.8751,30.9923,30.8668,30.9923,104700.0
2014-04-11 15:10:00,37.01,37.05,37.0,37.03,77000.0,30.984,31.0175,30.9756,31.0007,77000.0
2014-04-11 15:20:00,37.04,37.14,37.04,37.12,52200.0,31.0091,31.0928,31.0091,31.0761,52200.0
2014-04-11 15:30:00,37.13,37.13,37.07,37.1,84800.0,31.0844,31.0844,31.0342,31.0593,84800.0
2014-04-11 15:40:00,37.11,37.13,37.02,37.04,160100.0,31.0677,31.0844,30.9923,31.0091,160100.0
2014-04-11 15:50:00,37.03,37.04,36.96,37.03,375000.0,31.0007,31.0091,30.9421,31.0007,375000.0
2014-04-14 09:30:00,36.61,36.78,36.59,36.71,388200.0,30.6491,30.7914,30.6323,30.7328,388200.0
2014-04-14 09:40:00,36.73,36.76,36.65,36.69,124100.0,30.7496,30.7747,30.6826,30.7161,124100.0
2014-04-14 09:50:00,36.69,36.72,36.66,36.69,63700.0,30.7161,30.7412,30.691,30.7161,63700.0
2014-04-14 10:00:00,36.69,36.8,36.69,36.76,73100.0,30.7161,30.8082,30.7161,30.7747,73100.0
2014-04-14 10:10:00,36.76,36.76,36.66,36.67,65100.0,30.7747,30.7747,30.691,30.6993,65100.0
2014-04-14 10:20:00,36.67,36.69,36.6,36.61,124900.0,30.6993,30.7161,30.6407,30.6491,124900.0
2014-04-14 10:30:00,36.61,36.77,36.6,36.77,117300.0,30.6491,30.783,30.6407,30.783,117300.0
2014-04-14 10:40:00,36.77,36.82,36.68,36.72,184100.0,30.783,30.8249,30.7077,30.7412,184100.0
2014-04-14 10:50:00,36.73,36.77,36.66,36.67,111700.0,30.7496,30.783,30.691,30.6993,111700.0
2014-04-14 11:00:00,36.66,36.67,36.54,36.55,156200.0,30.691,30.6993,30.5905,30.5989,156200.0
2014-04-14 11:10:00,36.55,36.58,36.47,36.56,73700.0,30.5989,30.624,30.5319,30.6072,73700.0
2014-04-14 11:20:00,36.56,36.59,36.46,36.48,78600.0,30.6072,30.6323,30.5235,30.5403,78600.0
2014-04-14 11:30:00,36.48,36.54,36.43,36.51,138600.0,30.5403,30.5905,30.4984,30.5654,138600.0
2014-04-14 11:40:00,36.51,36.51,36.45,36.46,96400.0,30.5654,30.5654,30.5151,30.5235,96400.0
2014-04-14 11:50:00,36.46,36.49,36.42,36.44,136300.0,30.5235,30.5486,30.49,30.5068,136300.0
2014-04-14 12:00:00,36.44,36.54,36.44,36.51,46400.0,30.5068,30.5905,30.5068,30.5654,46400.0
2014-04-14 12:10:00,36.52,36.64,36.51,36.58,91500.0,30.5737,30.6742,30.5654,30.624,91500.0
2014-04-14 12:20:00,36.57,36.57,36.48,36.51,100200.0,30.6156,30.6156,30.5403,30.5654,100200.0
2014-04-14 12:30:00,36.51,36.61,36.48,36.55,37900.0,30.5654,30.6491,30.5403,30.5989,37900.0
2014-04-14 12:40:00,36.55,36.58,36.47,36.5,70300.0,30.5989,30.624,30.5319,30.557,70300.0
2014-04-14 12:50:00,36.5,36.5,36.38,36.45,94300.0,30.557,30.557,30.4565,30.5151,94300.0
2014-04-14 13:00:00,36.45,36.49,36.43,36.49,34600.0,30.5151,30.5486,30.4984,30.5486,34600.0
2014-04-14 13:10:00,36.49,36.5,36.46,36.49,41700.0,30.5486,30.557,30.5235,30.5486,41700.0
2014-04-14 13:20:00,36.49,36.51,36.42,36.42,84900.0,30.5486,30.5654,30.49,30.49,84900.0
2014-04-14 13:30:00,36.42,36.51,36.41,36.49,38900.0,30.49,30.5654,30.4817,30.5486,38900.0
2014-04-14 13:40:00,36.49,36.54,36.45,36.45,38600.0,30.5486,30.5905,30.5151,30.5151,38600.0
2014-04-14 13:50:00,36.45,36.47,36.42,36.44,26500.0,30.5151,30.5319,30.49,30.5068,26500.0
2014-04-14 14:00:00,36.44,36.49,36.43,36.46,44800.0,30.5068,30.5486,30.4984,30.5235,44800.0
2014-04-14 14:10:00,36.46,36.5,36.45,36.46,35500.0,30.5235,30.557,30.5151,30.5235,35500.0
2014-04-14 14:20:00,36.46,36.48,36.38,36.38,97600.0,30.5235,30.5403,30.4565,30.4565,97600.0
2014-04-14 14:30:00,36.38,36.42,36.34,36.42,45900.0,30.4565,30.49,30.4231,30.49,45900.0
2014-04-14 14:40:00,36.42,36.42,36.38,36.41,40700.0,30.49,30.49,30.4565,30.4817,40700.0
2014-04-14 14:50:00,36.41,36.45,36.4,36.4,45200.0,30.4817,30.5151,30.4733,30.4733,45200.0
2014-04-14 15:00:00,36.4,36.43,36.32,36.33,57700.0,30.4733,30.4984,30.4063,30.4147,57700.0
2014-04-14 15:10:00,36.32,36.35,36.23,36.24,89800.0,30.4063,30.4314,30.331,30.3393,89800.0
2014-04-14 15:20:00,36.25,36.29,36.24,36.29,74900.0,30.3477,30.3812,30.3393,30.3812,74900.0
2014-04-14 15:30:00,36.29,36.42,36.28,36.4,105500.0,30.3812,30.49,30.3728,30.4733,105500.0
2014-04-14 15:40:00,36.4,36.46,36.36,36.45,166000.0,30.4733,30.5235,30.4398,30.5151,166000.0
2014-04-14 15:50:00,36.45,36.5,36.43,36.49,254800.0,30.5151,30.557,30.4984,30.5486,254800.0
2014-04-15 09:30:00,36.43,36.49,36.38,36.42,95500.0,30.4984,30.5486,30.4565,30.49,95500.0
2014-04-15 09:40:00,36.44,36.5,36.44,36.47,53200.0,30.5068,30.557,30.5068,30.5319,53200.0
2014-04-15 09:50:00,36.47,36.53,36.42,36.44,45000.0,30.5319,30.5821,30.49,30.5068,45000.0
2014-04-15 10:00:00,36.43,36.45,36.4,36.41,55100.0,30.4984,30.5151,30.4733,30.4817,55100.0
2014-04-15 10:10:00,36.4,36.46,36.37,36.39,55900.0,30.4733,30.5235,30.4482,30.4649,55900.0
2014-04-15 10:20:00,36.4,36.41,36.29,36.29,74900.0,30.4733,30.4817,30.3812,30.3812,74900.0
2014-04-15 10:30:00,36.29,36.34,36.23,36.32,63700.0,30.3812,30.4231,30.331,30.4063,63700.0
2014-04-15 10:40:00,36.33,36.36,36.29,36.29,63100.0,30.4147,30.4398,30.3812,30.3812,63100.0
2014-04-15 10:50:00,36.3,36.33,36.19,36.21,106500.0,30.3896,30.4147,30.2975,30.3142,106500.0
2014-04-15 11:00:00,36.2,36.22,36.14,36.16,89200.0,30.3058,30.3226,30.2556,30.2724,89200.0
2014-04-15 11:10:00,36.15,36.16,36.09,36.14,60100.0,30.264,30.2724,30.2138,30.2556,60100.0
2014-04-15 11:20:00,36.14,36.19,36.11,36.18,96000.0,30.2556,30.2975,30.2305,30.2891,96000.0
2014-04-15 11:30:00,36.18,36.26,36.16,36.2,52700.0,30.2891,30.3561,30.2724,30.3058,52700.0
2014-04-15 11:40:00,36.2,36.2,36.01,36.03,57900.0,30.3058,30.3058,30.1468,30.1635,57900.0
2014-04-15 11:50:00,36.02,36.04,35.96,35.99,59200.0,30.1552,30.1719,30.1049,30.13,59200.0
2014-04-15 12:00:00,35.99,35.99,35.88,35.92,50000.0,30.13,30.13,30.038,30.0714,50000.0
2014-04-15 12:10:00,35.91,35.93,35.87,35.9,39400.0,30.0631,30.0798,30.0296,30.0547,39400.0
2014-04-15 12:20:00,35.9,35.91,35.84,35.91,91100.0,30.0547,30.0631,30.0045,30.0631,91100.0
2014-04-15 12:30:00,35.91,35.91,35.83,35.84,46400.0,30.0631,30.0631,29.9961,30.0045,46400.0
2014-04-15 12:40:00,35.83,35.87,35.82,35.85,84000.0,29.9961,30.0296,29.9877,30.0128,84000.0
2014-04-15 12:50:00,35.84,35.86,35.79,35.82,59000.0,30.0045,30.0212,29.9626,29.9877,59000.0
2014-04-15 13:00:00,35.82,35.91,35.8,35.89,42500.0,29.9877,30.0631,29.971,30.0463,42500.0
2014-04-15 13:10:00,35.89,35.91,35.83,35.86,40700.0,30.0463,30.0631,29.9961,30.0212,40700.0
2014-04-15 13:20:00,35.86,35.87,35.8,35.87,41800.0,30.0212,30.0296,29.971,30.0296,41800.0
2014-04-15 13:30:00,35.88,36.0,35.86,35.93,56600.0,30.038,30.1384,30.0212,30.0798,56600.0
2014-04-15 13:40:00,35.93,35.97,35.85,35.87,80200.0,30.0798,30.1133,30.0128,30.0296,80200.0
2014-04-15 13:50:00,35.87,35.94,35.83,35.94,96400.0,30.0296,30.0882,29.9961,30.0882,96400.0
2014-04-15 14:00:00,35.93,36.0,35.92,35.95,68800.0,30.0798,30.1384,30.0714,30.0966,68800.0
2014-04-15 14:10:00,35.95,36.02,35.94,35.96,101900.0,30.0966,30.1552,30.0882,30.1049,101900.0
2014-04-15 14:20:00,35.97,36.03,35.94,36.01,60800.0,30.1133,30.1635,30.0882,30.1468,60800.0
2014-04-15 14:30:00,36.0,36.09,35.99,36.09,77600.0,30.1384,30.2138,30.13,30.2138,77600.0
2014-04-15 14:40:00,36.09,36.13,36.04,36.09,60200.0,30.2138,30.2472,30.1719,30.2138,60200.0
2014-04-15 14:50:00,36.08,36.17,36.07,36.07,69300.0,30.2054,30.2807,30.197,30.197,69300.0
2014-04-15 15:00:00,36.08,36.16,36.07,36.14,86400.0,30.2054,30.2724,30.197,30.2556,86400.0
2014-04-15 15:10:00,36.13,36.25,36.12,36.24,67700.0,30.2472,30.3477,30.2389,30.3393,67700.0
2014-04-15 15:20:00,36.24,36.26,36.18,36.23,105300.0,30.3393,30.3561,30.2891,30.331,105300.0
2014-04-15 15:30:00,36.23,36.26,36.2,36.23,154900.0,30.331,30.3561,30.3058,30.331,154900.0
2014-04-15 15:40:00,36.23,36.24,36.16,36.19,183400.0,30.331,30.3393,30.2724,30.2975,183400.0
2014-04-15 15:50:00,36.19,36.24,36.18,36.21,309000.0,30.2975,30.3393,30.2891,30.3142,309000.0
2014-04-16 09:30:00,36.47,36.53,36.38,36.45,143900.0,30.5319,30.5821,30.4565,30.5151,143900.0
2014-04-16 09:40:00,36.45,36.52,36.39,36.4,44100.0,30.5151,30.5737,30.4649,30.4733,44100.0
2014-04-16 09:50:00,36.4,36.51,36.4,36.47,57200.0,30.4733,30.5654,30.4733,30.5319,57200.0
2014-04-16 10:00:00,36.48,36.48,36.39,36.42,53300.0,30.5403,30.5403,30.4649,30.49,53300.0
2014-04-16 10:10:00,36.41,36.47,36.39,36.42,45400.0,30.4817,30.5319,30.4649,30.49,45400.0
2014-04-16 10:20:00,36.42,36.45,36.37,36.37,34100.0,30.49,30.5151,30.4482,30.4482,34100.0
2014-04-16 10:30:00,36.37,36.43,36.37,36.41,61900.0,30.4482,30.4984,30.4482,30.4817,61900.0
2014-04-16 10:40:00,36.41,36.41,36.33,36.34,70100.0,30.4817,30.4817,30.4147,30.4231,70100.0
2014-04-16 10:50:00,36.35,36.37,36.33,36.33,41300.0,30.4314,30.4482,30.4147,30.4147,41300.0
2014-04-16 11:00:00,36.33,36.35,36.31,36.35,26300.0,30.4147,30.4314,30.3979,30.4314,26300.0
2014-04-16 11:10:00,36.34,36.44,36.34,36.44,28000.0,30.4231,30.5068,30.4231,30.5068,28000.0
2014-04-16 11:20:00,36.43,36.47,36.4,36.4,54600.0,30.4984,30.5319,30.4733,30.4733,54600.0
2014-04-16 11:30:00,36.4,36.42,36.37,36.38,69400.0,30.4733,30.49,30.4482,30.4565,69400.0
2014-04-16 11:40:00,36.39,36.41,36.38,36.4,24200.0,30.4649,30.4817,30.4565,30.4733,24200.0
2014-04-16 11:50:00,36.4,36.42,36.39,36.41,23500.0,30.4733,30.49,30.4649,30.4817,23500.0
2014-04-16 12:00:00,36.41,36.48,36.41,36.48,33300.0,30.4817,30.5403,30.4817,30.5403,33300.0
2014-04-16 12:10:00,36.48,36.5,36.45,36.45,28700.0,30.5403,30.557,30.5151,30.5151,28700.0
2014-04-16 12:20:00,36.44,36.45,36.42,36.44,30200.0,30.5068,30.5151,30.49,30.5068,30200.0
2014-04-16 12:30:00,36.45,36.46,36.38,36.43,33200.0,30.5151,30.5235,30.4565,30.4984,33200.0
2014-04-16 12:40:00,36.43,36.45,36.4,36.41,24700.0,30.4984,30.5151,30.4733,30.4817,24700.0
2014-04-16 12:50:00,36.41,36.42,36.35,36.35,46900.0,30.4817,30.49,30.4314,30.4314,46900.0
2014-04-16 13:00:00,36.35,36.37,36.28,36.32,45300.0,30.4314,30.4482,30.3728,30.4063,45300.0
2014-04-16 13:10:00,36.33,36.36,36.28,36.32,26800.0,30.4147,30.4398,30.3728,30.4063,26800.0
2014-04-16 13:20:00,36.32,36.4,36.32,36.39,27400.0,30.4063,30.4733,30.4063,30.4649,27400.0
2014-04-16 13:30:00,36.39,36.39,36.31,36.33,45500.0,30.4649,30.4649,30.3979,30.4147,45500.0
2014-04-16 13:40:00,36.33,36.35,36.32,36.33,41600.0,30.4147,30.4314,30.4063,30.4147,41600.0
2014-04-16 13:50:00,36.33,36.35,36.31,36.34,29300.0,30.4147,30.4314,30.3979,30.4231,29300.0
2014-04-16 14:00:00,36.34,36.36,36.32,36.33,49200.0,30.4231,30.4398,30.4063,30.4147,49200.0
2014-04-16 14:10:00,36.33,36.36,36.3,36.33,47900.0,30.4147,30.4398,30.3896,30.4147,47900.0
2014-04-16 14:20:00,36.33,36.33,36.3,36.32,40100.0,30.4147,30.4147,30.3896,30.4063,40100.0
2014-04-16 14:30:00,36.32,36.39,36.31,36.39,28500.0,30.4063,30.4649,30.3979,30.4649,28500.0
2014-04-16 14:40:00,36.39,36.48,36.38,36.48,28400.0,30.4649,30.5403,30.4565,30.5403,28400.0
2014-04-16 14:50:00,36.48,36.52,36.48,36.51,27800.0,30.5403,30.5737,30.5403,30.5654,27800.0
2014-04-16 15:00:00,36.51,36.52,36.45,36.52,148300.0,30.5654,30.5737,30.5151,30.5737,148300.0
2014-04-16 15:10:00,36.51,36.52,36.49,36.5,34500.0,30.5654,30.5737,30.5486,30.557,34500.0
2014-04-16 15:20:00,36.5,36.51,36.48,36.48,39500.0,30.557,30.5654,30.5403,30.5403,39500.0
2014-04-16 15:30:00,36.48,36.49,36.45,36.48,63300.0,30.5403,30.5486,30.5151,30.5403,63300.0
2014-04-16 15:40:00,36.48,36.53,36.47,36.51,111100.0,30.5403,30.5821,30.5319,30.5654,111100.0
2014-04-16 15:50:00,36.51,36.54,36.51,36.53,254300.0,30.5654,30.5905,30.5654,30.5821,254300.0
2014-04-17 09:30:00,36.76,37.0,36.68,36.97,282700.0,30.7747,30.9756,30.7077,30.9505,282700.0
2014-04-17 09:40:00,36.98,37.01,36.92,36.94,80200.0,30.9588,30.984,30.9086,30.9254,80200.0
2014-04-17 09:50:00,36.95,37.03,36.94,36.98,69200.0,30.9337,31.0007,30.9254,30.9588,69200.0
2014-04-17 10:00:00,36.99,37.05,36.99,37.05,76100.0,30.9672,31.0175,30.9672,31.0175,76100.0
2014-04-17 10:10:00,37.06,37.12,37.05,37.1,114200.0,31.0258,31.0761,31.0175,31.0593,114200.0
2014-04-17 10:20:00,37.1,37.16,37.09,37.15,70600.0,31.0593,31.1095,31.0509,31.1012,70600.0
2014-04-17 10:30:00,37.16,37.17,37.09,37.16,59400.0,31.1095,31.1179,31.0509,31.1095,59400.0
2014-04-17 10:40:00,37.15,37.18,37.12,37.17,58800.0,31.1012,31.1263,31.0761,31.1179,58800.0
2014-04-17 10:50:00,37.17,37.25,37.17,37.25,38400.0,31.1179,31.1849,31.1179,31.1849,38400.0
2014-04-17 11:00:00,37.25,37.29,37.24,37.26,76800.0,31.1849,31.2184,31.1765,31.1933,76800.0
2014-04-17 11:10:00,37.26,37.27,37.16,37.17,58000.0,31.1933,31.2016,31.1095,31.1179,58000.0
2014-04-17 11:20:00,37.17,37.18,37.13,37.16,29000.0,31.1179,31.1263,31.0844,31.1095,29000.0
2014-04-17 11:30:00,37.16,37.2,37.13,37.19,39400.0,31.1095,31.143,31.0844,31.1347,39400.0
2014-04-17 11:40:00,37.19,37.21,37.19,37.19,28900.0,31.1347,31.1514,31.1347,31.1347,28900.0
2014-04-17 11:50:00,37.18,37.21,37.16,37.2,36500.0,31.1263,31.1514,31.1095,31.143,36500.0
2014-04-17 12:00:00,37.21,37.21,37.14,37.14,19600.0,31.1514,31.1514,31.0928,31.0928,19600.0
2014-04-17 12:10:00,37.14,37.18,37.14,37.14,31500.0,31.0928,31.1263,31.0928,31.0928,31500.0
2014-04-17 12:20:00,37.14,37.15,37.1,37.12,22600.0,31.0928,31.1012,31.0593,31.0761,22600.0
2014-04-17 12:30:00,37.12,37.15,37.09,37.15,26700.0,31.0761,31.1012,31.0509,31.1012,26700.0
2014-04-17 12:40:00,37.15,37.17,37.13,37.16,23400.0,31.1012,31.1179,31.0844,31.1095,23400.0
2014-04-17 12:50:00,37.16,37.19,37.16,37.16,23900.0,31.1095,31.1347,31.1095,31.1095,23900.0
2014-04-17 13:00:00,37.17,37.25,37.16,37.25,39000.0,31.1179,31.1849,31.1095,31.1849,39000.0
2014-04-17 13:10:00,37.26,37.3,37.25,37.29,29500.0,31.1933,31.2267,31.1849,31.2184,29500.0
2014-04-17 13:20:00,37.28,37.31,37.27,37.31,19000.0,31.21,31.2351,31.2016,31.2351,19000.0
2014-04-17 13:30:00,37.3,37.34,37.29,37.33,29100.0,31.2267,31.2602,31.2184,31.2519,29100.0
2014-04-17 13:40:00,37.32,37.36,37.31,37.32,37900.0,31.2435,31.277,31.2351,31.2435,37900.0
2014-04-17 13:50:00,37.32,37.33,37.28,37.3,24800.0,31.2435,31.2519,31.21,31.2267,24800.0
2014-04-17 14:00:00,37.3,37.3,37.24,37.28,28300.0,31.2267,31.2267,31.1765,31.21,28300.0
2014-04-17 14:10:00,37.28,37.3,37.27,37.3,35000.0,31.21,31.2267,31.2016,31.2267,35000.0
2014-04-17 14:20:00,37.3,37.34,37.3,37.32,30400.0,31.2267,31.2602,31.2267,31.2435,30400.0
2014-04-17 14:30:00,37.32,37.33,37.29,37.3,33900.0,31.2435,31.2519,31.2184,31.2267,33900.0
2014-04-17 14:40:00,37.31,37.32,37.27,37.27,45600.0,31.2351,31.2435,31.2016,31.2016,45600.0
2014-04-17 14:50:00,37.27,37.29,37.25,37.29,44800.0,31.2016,31.2184,31.1849,31.2184,44800.0
2014-04-17 15:00:00,37.29,37.33,37.25,37.33,73900.0,31.2184,31.2519,31.1849,31.2519,73900.0
2014-04-17 15:10:00,37.33,37.35,37.27,37.3,124900.0,31.2519,31.2686,31.2016,31.2267,124900.0
2014-04-17 15:20:00,37.29,37.37,37.29,37.34,81600.0,31.2184,31.2853,31.2184,31.2602,81600.0
2014-04-17 15:30:00,37.35,37.39,37.31,37.38,123000.0,31.2686,31.3021,31.2351,31.2937,123000.0
2014-04-17 15:40:00,37.38,37.39,37.34,37.36,167600.0,31.2937,31.3021,31.2602,31.277,167600.0
2014-04-17 15:50:00,37.35,37.36,37.32,37.33,233800.0,31.2686,31.277,31.2435,31.2519,233800.0
2014-04-21 09:30:00,37.32,37.33,37.16,37.24,75600.0,31.2435,31.2519,31.1095,31.1765,75600.0
2014-04-21 09:40:00,37.23,37.38,37.11,37.13,63100.0,31.1681,31.2937,31.0677,31.0844,63100.0
2014-04-21 09:50:00,37.11,37.2,37.1,37.19,39900.0,31.0677,31.143,31.0593,31.1347,39900.0
2014-04-21 10:00:00,37.19,37.21,37.15,37.19,45100.0,31.1347,31.1514,31.1012,31.1347,45100.0
2014-04-21 10:10:00,37.19,37.25,37.17,37.22,47700.0,31.1347,31.1849,31.1179,31.1598,47700.0
2014-04-21 10:20:00,37.22,37.25,37.22,37.25,48800.0,31.1598,31.1849,31.1598,31.1849,48800.0
2014-04-21 10:30:00,37.25,37.26,37.2,37.24,74000.0,31.1849,31.1933,31.143,31.1765,74000.0
2014-04-21 10:40:00,37.24,37.31,37.24,37.28,35700.0,31.1765,31.2351,31.1765,31.21,35700.0
2014-04-21 10:50:00,37.28,37.3,37.23,37.26,33200.0,31.21,31.2267,31.1681,31.1933,33200.0
2014-04-21 11:00:00,37.26,37.3,37.24,37.26,34900.0,31.1933,31.2267,31.1765,31.1933,34900.0
2014-04-21 11:10:00,37.27,37.3,37.26,37.28,33600.0,31.2016,31.2267,31.1933,31.21,33600.0
2014-04-21 11:20:00,37.27,37.29,37.24,37.27,34300.0,31.2016,31.2184,31.1765,31.2016,34300.0
2014-04-21 11:30:00,37.26,37.28,37.23,37.27,22800.0,31.1933,31.21,31.1681,31.2016,22800.0
2014-04-21 11:40:00,37.27,37.28,37.24,37.26,44300.0,31.2016,31.21,31.1765,31.1933,44300.0
2014-04-21 11:50:00,37.25,37.34,37.25,37.34,33100.0,31.1849,31.2602,31.1849,31.2602,33100.0
2014-04-21 12:00:00,37.34,37.46,37.32,37.43,66400.0,31.2602,31.3607,31.2435,31.3356,66400.0
2014-04-21 12:10:00,37.43,37.45,37.4,37.4,38300.0,31.3356,31.3523,31.3105,31.3105,38300.0
2014-04-21 12:20:00,37.4,37.41,37.34,37.35,21400.0,31.3105,31.3188,31.2602,31.2686,21400.0
2014-04-21 12:30:00,37.35,37.37,37.32,37.37,28300.0,31.2686,31.2853,31.2435,31.2853,28300.0
2014-04-21 12:40:00,37.36,37.45,37.36,37.44,27400.0,31.277,31.3523,31.277,31.3439,27400.0
2014-04-21 12:50:00,37.44,37.45,37.41,37.41,20500.0,31.3439,31.3523,31.3188,31.3188,20500.0
2014-04-21 13:00:00,37.41,37.42,37.39,37.39,23500.0,31.3188,31.3272,31.3021,31.3021,23500.0
2014-04-21 13:10:00,37.39,37.41,37.39,37.4,113200.0,31.3021,31.3188,31.3021,31.3105,113200.0
2014-04-21 13:20:00,37.4,37.47,37.39,37.47,118300.0,31.3105,31.3691,31.3021,31.3691,118300.0
2014-04-21 13:30:00,37.46,37.48,37.43,37.45,40100.0,31.3607,31.3774,31.3356,31.3523,40100.0
2014-04-21 13:40:00,37.44,37.51,37.42,37.47,40900.0,31.3439,31.4026,31.3272,31.3691,40900.0
2014-04-21 13:50:00,37.48,37.49,37.44,37.45,22500.0,31.3774,31.3858,31.3439,31.3523,22500.0
2014-04-21 14:00:00,37.46,37.47,37.39,37.41,20800.0,31.3607,31.3691,31.3021,31.3188,20800.0
2014-04-21 14:10:00,37.41,37.42,37.38,37.38,34800.0,31.3188,31.3272,31.2937,31.2937,34800.0
2014-04-21 14:20:00,37.37,37.37,37.33,37.33,32500.0,31.2853,31.2853,31.2519,31.2519,32500.0
2014-04-21 14:30:00,37.33,37.36,37.31,37.36,18300.0,31.2519,31.277,31.2351,31.277,18300.0
2014-04-21 14:40:00,37.36,37.37,37.31,37.33,23500.0,31.277,31.2853,31.2351,31.2519,23500.0
2014-04-21 14:50:00,37.34,37.35,37.31,37.32,17900.0,31.2602,31.2686,31.2351,31.2435,17900.0
2014-04-21 15:00:00,37.32,37.32,37.27,37.29,39900.0,31.2435,31.2435,31.2016,31.2184,39900.0
2014-04-21 15:10:00,37.28,37.31,37.27,37.29,75700.0,31.21,31.2351,31.2016,31.2184,75700.0
2014-04-21 15:20:00,37.28,37.31,37.24,37.25,69900.0,31.21,31.2351,31.1765,31.1849,69900.0
2014-04-21 15:30:00,37.25,37.26,37.23,37.24,46900.0,31.1849,31.1933,31.1681,31.1765,46900.0
2014-04-21 15:40:00,37.24,37.25,37.2,37.2,62100.0,31.1765,31.1849,31.143,31.143,62100.0
2014-04-21 15:50:00,37.2,37.23,37.2,37.22,136200.0,31.143,31.1681,31.143,31.1598,136200.0
2014-04-22 09:30:00,37.42,37.47,37.36,37.4,136300.0,31.3272,31.3691,31.277,31.3105,136300.0
2014-04-22 09:40:00,37.39,37.43,37.36,37.39,47300.0,31.3021,31.3356,31.277,31.3021,47300.0
2014-04-22 09:50:00,37.39,37.42,37.33,37.39,50300.0,31.3021,31.3272,31.2519,31.3021,50300.0
2014-04-22 10:00:00,37.38,37.45,37.37,37.44,37600.0,31.2937,31.3523,31.2853,31.3439,37600.0
2014-04-22 10:10:00,37.43,37.43,37.38,37.39,34600.0,31.3356,31.3356,31.2937,31.3021,34600.0
2014-04-22 10:20:00,37.4,37.45,37.38,37.39,149100.0,31.3105,31.3523,31.2937,31.3021,149100.0
2014-04-22 10:30:00,37.39,37.41,37.34,37.35,46900.0,31.3021,31.3188,31.2602,31.2686,46900.0
2014-04-22 10:40:00,37.35,37.35,37.3,37.3,40300.0,31.2686,31.2686,31.2267,31.2267,40300.0
2014-04-22 10:50:00,37.3,37.39,37.3,37.39,53900.0,31.2267,31.3021,31.2267,31.3021,53900.0
2014-04-22 11:00:00,37.38,37.45,37.37,37.43,103600.0,31.2937,31.3523,31.2853,31.3356,103600.0
2014-04-22 11:10:00,37.43,37.43,37.38,37.38,24600.0,31.3356,31.3356,31.2937,31.2937,24600.0
2014-04-22 11:20:00,37.39,37.41,37.37,37.4,29500.0,31.3021,31.3188,31.2853,31.3105,29500.0
2014-04-22 11:30:00,37.39,37.45,37.38,37.45,34800.0,31.3021,31.3523,31.2937,31.3523,34800.0
2014-04-22 11:40:00,37.44,37.49,37.43,37.48,62800.0,31.3439,31.3858,31.3356,31.3774,62800.0
2014-04-22 11:50:00,37.48,37.5,37.45,37.47,40500.0,31.3774,31.3942,31.3523,31.3691,40500.0
2014-04-22 12:00:00,37.47,37.52,37.47,37.48,37000.0,31.3691,31.4109,31.3691,31.3774,37000.0
2014-04-22 12:10:00,37.48,37.5,37.48,37.48,12700.0,31.3774,31.3942,31.3774,31.3774,12700.0
2014-04-22 12:20:00,37.48,37.51,37.47,37.47,19700.0,31.3774,31.4026,31.3691,31.3691,19700.0
2014-04-22 12:30:00,37.47,37.48,37.44,37.45,17200.0,31.3691,31.3774,31.3439,31.3523,17200.0
2014-04-22 12:40:00,37.45,37.46,37.43,37.45,14400.0,31.3523,31.3607,31.3356,31.3523,14400.0
2014-04-22 12:50:00,37.46,37.49,37.45,37.48,147600.0,31.3607,31.3858,31.3523,31.3774,147600.0
2014-04-22 13:00:00,37.49,37.52,37.49,37.5,106300.0,31.3858,31.4109,31.3858,31.3942,106300.0
2014-04-22 13:10:00,37.5,37.52,37.5,37.51,21900.0,31.3942,31.4109,31.3942,31.4026,21900.0
2014-04-22 13:20:00,37.5,37.57,37.5,37.56,31200.0,31.3942,31.4528,31.3942,31.4444,31200.0
2014-04-22 13:30:00,37.57,37.61,37.56,37.61,46800.0,31.4528,31.4863,31.4444,31.4863,46800.0
2014-04-22 13:40:00,37.6,37.74,37.6,37.67,181700.0,31.4779,31.5951,31.4779,31.5365,181700.0
2014-04-22 13:50:00,37.67,37.67,37.62,37.63,18400.0,31.5365,31.5365,31.4946,31.503,18400.0
2014-04-22 14:00:00,37.64,37.66,37.61,37.62,27400.0,31.5114,31.5281,31.4863,31.4946,27400.0
2014-04-22 14:10:00,37.62,37.66,37.6,37.6,62000.0,31.4946,31.5281,31.4779,31.4779,62000.0
2014-04-22 14:20:00,37.61,37.63,37.58,37.59,38300.0,31.4863,31.503,31.4612,31.4695,38300.0
2014-04-22 14:30:00,37.59,37.61,37.57,37.6,52700.0,31.4695,31.4863,31.4528,31.4779,52700.0
2014-04-22 14:40:00,37.6,37.62,37.54,37.55,39100.0,31.4779,31.4946,31.4277,31.436,39100.0
2014-04-22 14:50:00,37.55,37.56,37.51,37.51,55400.0,31.436,31.4444,31.4026,31.4026,55400.0
2014-04-22 15:00:00,37.52,37.52,37.48,37.49,46400.0,31.4109,31.4109,31.3774,31.3858,46400.0
2014-04-22 15:10:00,37.49,37.51,37.46,37.49,31300.0,31.3858,31.4026,31.3607,31.3858,31300.0
2014-04-22 15:20:00,37.5,37.5,37.42,37.44,56300.0,31.3942,31.3942,31.3272,31.3439,56300.0
2014-04-22 15:30:00,37.44,37.48,37.43,37.44,55600.0,31.3439,31.3774,31.3356,31.3439,55600.0
2014-04-22 15:40:00,37.44,37.45,37.4,37.42,166400.0,31.3439,31.3523,31.3105,31.3272,166400.0
2014-04-22 15:50:00,37.43,37.45,37.37,37.38,289000.0,31.3356,31.3523,31.2853,31.2937,289000.0
2014-04-23 09:30:00,37.56,37.6,37.5,37.58,108800.0,31.4444,31.4779,31.3942,31.4612,108800.0
2014-04-23 09:40:00,37.58,37.66,37.57,37.66,86300.0,31.4612,31.5281,31.4528,31.5281,86300.0
2014-04-23 09:50:00,37.65,37.66,37.59,37.63,40900.0,31.5198,31.5281,31.4695,31.503,40900.0
2014-04-23 10:00:00,37.63,37.7,37.59,37.68,79800.0,31.503,31.5616,31.4695,31.5449,79800.0
2014-04-23 10:10:00,37.67,37.75,37.67,37.75,59800.0,31.5365,31.6035,31.5365,31.6035,59800.0
2014-04-23 10:20:00,37.75,37.8,37.74,37.75,39300.0,31.6035,31.6453,31.5951,31.6035,39300.0
2014-04-23 10:30:00,37.73,37.73,37.64,37.64,16500.0,31.5867,31.5867,31.5114,31.5114,16500.0
2014-04-23 10:40:00,37.65,37.7,37.64,37.69,39600.0,31.5198,31.5616,31.5114,31.5532,39600.0
2014-04-23 10:50:00,37.69,37.75,37.65,37.75,68800.0,31.5532,31.6035,31.5198,31.6035,68800.0
2014-04-23 11:00:00,37.74,37.78,37.73,37.78,35900.0,31.5951,31.6286,31.5867,31.6286,35900.0
2014-04-23 11:10:00,37.78,37.8,37.71,37.73,41300.0,31.6286,31.6453,31.57,31.5867,41300.0
2014-04-23 11:20:00,37.73,37.78,37.7,37.76,58700.0,31.5867,31.6286,31.5616,31.6118,58700.0
2014-04-23 11:30:00,37.77,37.8,37.7,37.7,153300.0,31.6202,31.6453,31.5616,31.5616,153300.0
2014-04-23 11:40:00,37.71,37.71,37.64,37.66,31800.0,31.57,31.57,31.5114,31.5281,31800.0
2014-04-23 11:50:00,37.65,37.68,37.64,37.68,11000.0,31.5198,31.5449,31.5114,31.5449,11000.0
2014-04-23 12:00:00,37.67,37.67,37.59,37.59,23000.0,31.5365,31.5365,31.4695,31.4695,23000.0
2014-04-23 12:10:00,37.59,37.6,37.55,37.6,19800.0,31.4695,31.4779,31.436,31.4779,19800.0
2014-04-23 12:20:00,37.6,37.6,37.57,37.59,19500.0,31.4779,31.4779,31.4528,31.4695,19500.0
2014-04-23 12:30:00,37.59,37.63,37.58,37.63,13500.0,31.4695,31.503,31.4612,31.503,13500.0
2014-04-23 12:40:00,37.62,37.63,37.6,37.61,14300.0,31.4946,31.503,31.4779,31.4863,14300.0
2014-04-23 12:50:00,37.61,37.62,37.57,37.57,21900.0,31.4863,31.4946,31.4528,31.4528,21900.0
2014-04-23 13:00:00,37.57,37.58,37.55,37.57,20200.0,31.4528,31.4612,31.436,31.4528,20200.0
2014-04-23 13:10:00,37.58,37.58,37.53,37.54,17200.0,31.4612,31.4612,31.4193,31.4277,17200.0
2014-04-23 13:20:00,37.54,37.55,37.52,37.52,18100.0,31.4277,31.436,31.4109,31.4109,18100.0
2014-04-23 13:30:00,37.52,37.54,37.51,37.51,16100.0,31.4109,31.4277,31.4026,31.4026,16100.0
2014-04-23 13:40:00,37.51,37.53,37.51,37.52,13600.0,31.4026,31.4193,31.4026,31.4109,13600.0
2014-04-23 13:50:00,37.51,37.58,37.51,37.57,20300.0,31.4026,31.4612,31.4026,31.4528,20300.0
2014-04-23 14:00:00,37.56,37.56,37.52,37.55,18900.0,31.4444,31.4444,31.4109,31.436,18900.0
2014-04-23 14:10:00,37.55,37.55,37.47,37.47,40100.0,31.436,31.436,31.3691,31.3691,40100.0
2014-04-23 14:20:00,37.47,37.47,37.44,37.45,33500.0,31.3691,31.3691,31.3439,31.3523,33500.0
2014-04-23 14:30:00,37.45,37.47,37.44,37.47,35500.0,31.3523,31.3691,31.3439,31.3691,35500.0
2014-04-23 14:40:00,37.47,37.47,37.42,37.45,34500.0,31.3691,31.3691,31.3272,31.3523,34500.0
2014-04-23 14:50:00,37.45,37.48,37.44,37.47,41900.0,31.3523,31.3774,31.3439,31.3691,41900.0
2014-04-23 15:00:00,37.47,37.48,37.46,37.47,51100.0,31.3691,31.3774,31.3607,31.3691,51100.0
2014-04-23 15:10:00,37.46,37.46,37.42,37.45,56500.0,31.3607,31.3607,31.3272,31.3523,56500.0
2014-04-23 15:20:00,37.44,37.47,37.42,37.42,73800.0,31.3439,31.3691,31.3272,31.3272,73800.0
2014-04-23 15:30:00,37.42,37.44,37.41,37.42,84700.0,31.3272,31.3439,31.3188,31.3272,84700.0
2014-04-23 15:40:00,37.43,37.43,37.39,37.41,105900.0,31.3356,31.3356,31.3021,31.3188,105900.0
2014-04-23 15:50:00,37.42,37.44,37.41,37.43,187900.0,31.3272,31.3439,31.3188,31.3356,187900.0
2014-04-24 09:30:00,37.86,37.9,37.74,37.78,155800.0,31.6956,31.7291,31.5951,31.6286,155800.0
2014-04-24 09:40:00,37.78,37.78,37.56,37.63,94300.0,31.6286,31.6286,31.4444,31.503,94300.0
2014-04-24 09:50:00,37.62,37.78,37.62,37.72,58300.0,31.4946,31.6286,31.4946,31.5784,58300.0
2014-04-24 10:00:00,37.72,37.72,37.62,37.63,55000.0,31.5784,31.5784,31.4946,31.503,55000.0
2014-04-24 10:10:00,37.62,37.75,37.61,37.75,32500.0,31.4946,31.6035,31.4863,31.6035,32500.0
2014-04-24 10:20:00,37.75,37.81,37.73,37.81,57800.0,31.6035,31.6537,31.5867,31.6537,57800.0
2014-04-24 10:30:00,37.81,37.88,37.8,37.88,44600.0,31.6537,31.7123,31.6453,31.7123,44600.0
2014-04-24 10:40:00,37.87,37.88,37.79,37.8,91200.0,31.7039,31.7123,31.637,31.6453,91200.0
2014-04-24 10:50:00,37.8,37.8,37.7,37.74,25600.0,31.6453,31.6453,31.5616,31.5951,25600.0
2014-04-24 11:00:00,37.75,37.82,37.71,37.8,42000.0,31.6035,31.6621,31.57,31.6453,42000.0
2014-04-24 11:10:00,37.81,37.88,37.81,37.87,18700.0,31.6537,31.7123,31.6537,31.7039,18700.0
2014-04-24 11:20:00,37.87,37.9,37.84,37.88,47200.0,31.7039,31.7291,31.6788,31.7123,47200.0
2014-04-24 11:30:00,37.89,37.99,37.88,37.98,90300.0,31.7207,31.8044,31.7123,31.796,90300.0
2014-04-24 11:40:00,37.99,38.07,37.98,38.05,75600.0,31.8044,31.8714,31.796,31.8546,75600.0
2014-04-24 11:50:00,38.05,38.09,38.04,38.08,44400.0,31.8546,31.8881,31.8463,31.8797,44400.0
2014-04-24 12:00:00,38.08,38.08,38.02,38.04,39200.0,31.8797,31.8797,31.8295,31.8463,39200.0
2014-04-24 12:10:00,38.04,38.04,37.94,37.94,29600.0,31.8463,31.8463,31.7625,31.7625,29600.0
2014-04-24 12:20:00,37.94,37.95,37.91,37.94,30900.0,31.7625,31.7709,31.7374,31.7625,30900.0
2014-04-24 12:30:00,37.93,37.94,37.88,37.89,22500.0,31.7542,31.7625,31.7123,31.7207,22500.0
2014-04-24 12:40:00,37.89,38.08,37.86,38.08,167700.0,31.7207,31.8797,31.6956,31.8797,167700.0
2014-04-24 12:50:00,38.08,38.23,38.07,38.13,134500.0,31.8797,32.0053,31.8714,31.9216,134500.0
2014-04-24 13:00:00,38.13,38.18,38.07,38.07,32600.0,31.9216,31.9635,31.8714,31.8714,32600.0
2014-04-24 13:10:00,38.08,38.14,38.08,38.11,18800.0,31.8797,31.93,31.8797,31.9049,18800.0
2014-04-24 13:20:00,38.1,38.11,38.0,38.01,27700.0,31.8965,31.9049,31.8128,31.8211,27700.0
2014-04-24 13:30:00,38.01,38.07,38.0,38.05,55400.0,31.8211,31.8714,31.8128,31.8546,55400.0
2014-04-24 13:40:00,38.06,38.11,38.04,38.05,60400.0,31.863,31.9049,31.8463,31.8546,60400.0
2014-04-24 13:50:00,38.05,38.1,38.04,38.06,52900.0,31.8546,31.8965,31.8463,31.863,52900.0
2014-04-24 14:00:00,38.06,38.06,37.98,38.0,40300.0,31.863,31.863,31.796,31.8128,40300.0
2014-04-24 14:10:00,38.0,38.05,38.0,38.04,39100.0,31.8128,31.8546,31.8128,31.8463,39100.0
2014-04-24 14:20:00,38.04,38.07,38.03,38.04,34300.0,31.8463,31.8714,31.8379,31.8463,34300.0
2014-04-24 14:30:00,38.03,38.08,38.03,38.05,57100.0,31.8379,31.8797,31.8379,31.8546,57100.0
2014-04-24 14:40:00,38.06,38.1,38.04,38.09,37000.0,31.863,31.8965,31.8463,31.8881,37000.0
2014-04-24 14:50:00,38.09,38.09,38.03,38.07,68000.0,31.8881,31.8881,31.8379,31.8714,68000.0
2014-04-24 15:00:00,38.07,38.1,38.05,38.07,45000.0,31.8714,31.8965,31.8546,31.8714,45000.0
2014-04-24 15:10:00,38.06,38.11,38.06,38.09,62500.0,31.863,31.9049,31.863,31.8881,62500.0
2014-04-24 15:20:00,38.09,38.17,38.07,38.12,103100.0,31.8881,31.9551,31.8714,31.9132,103100.0
2014-04-24 15:30:00,38.13,38.16,38.11,38.16,73100.0,31.9216,31.9467,31.9049,31.9467,73100.0
2014-04-24 15:40:00,38.16,38.2,38.15,38.2,159400.0,31.9467,31.9802,31.9383,31.9802,159400.0
2014-04-24 15:50:00,38.2,38.22,38.16,38.17,379200.0,31.9802,31.9969,31.9467,31.9551,379200.0
2014-04-25 09:30:00,38.15,38.22,38.09,38.2,84300.0,31.9383,31.9969,31.8881,31.9802,84300.0
2014-04-25 09:40:00,38.2,38.34,38.17,38.26,90300.0,31.9802,32.0974,31.9551,32.0304,90300.0
2014-04-25 09:50:00,38.26,38.27,38.11,38.22,75500.0,32.0304,32.0388,31.9049,31.9969,75500.0
2014-04-25 10:00:00,38.24,38.25,38.19,38.24,40300.0,32.0137,32.0221,31.9718,32.0137,40300.0
2014-04-25 10:10:00,38.23,38.25,38.18,38.2,54000.0,32.0053,32.0221,31.9635,31.9802,54000.0
2014-04-25 10:20:00,38.2,38.2,38.1,38.13,69500.0,31.9802,31.9802,31.8965,31.9216,69500.0
2014-04-25 10:30:00,38.14,38.14,38.02,38.08,63400.0,31.93,31.93,31.8295,31.8797,63400.0
2014-04-25 10:40:00,38.08,38.14,38.06,38.11,42300.0,31.8797,31.93,31.863,31.9049,42300.0
2014-04-25 10:50:00,38.11,38.15,38.11,38.13,120900.0,31.9049,31.9383,31.9049,31.9216,120900.0
2014-04-25 11:00:00,38.13,38.16,38.13,38.14,56100.0,31.9216,31.9467,31.9216,31.93,56100.0
2014-04-25 11:10:00,38.13,38.19,38.1,38.16,34800.0,31.9216,31.9718,31.8965,31.9467,34800.0
2014-04-25 11:20:00,38.15,38.21,38.11,38.18,72800.0,31.9383,31.9886,31.9049,31.9635,72800.0
2014-04-25 11:30:00,38.18,38.23,38.13,38.22,86900.0,31.9635,32.0053,31.9216,31.9969,86900.0
2014-04-25 11:40:00,38.21,38.22,38.03,38.08,79400.0,31.9886,31.9969,31.8379,31.8797,79400.0
2014-04-25 11:50:00,38.07,38.12,38.03,38.03,85900.0,31.8714,31.9132,31.8379,31.8379,85900.0
2014-04-25 12:00:00,38.04,38.05,38.03,38.05,39100.0,31.8463,31.8546,31.8379,31.8546,39100.0
2014-04-25 12:10:00,38.05,38.08,38.05,38.05,22700.0,31.8546,31.8797,31.8546,31.8546,22700.0
2014-04-25 12:20:00,38.06,38.13,38.03,38.09,41400.0,31.863,31.9216,31.8379,31.8881,41400.0
2014-04-25 12:30:00,38.09,38.1,38.05,38.09,16400.0,31.8881,31.8965,31.8546,31.8881,16400.0
2014-04-25 12:40:00,38.09,38.13,38.08,38.1,34500.0,31.8881,31.9216,31.8797,31.8965,34500.0
2014-04-25 12:50:00,38.1,38.11,38.09,38.1,18400.0,31.8965,31.9049,31.8881,31.8965,18400.0
2014-04-25 13:00:00,38.11,38.11,38.06,38.09,30200.0,31.9049,31.9049,31.863,31.8881,30200.0
2014-04-25 13:10:00,38.09,38.1,38.08,38.1,24900.0,31.8881,31.8965,31.8797,31.8965,24900.0
2014-04-25 13:20:00,38.1,38.17,38.09,38.16,39800.0,31.8965,31.9551,31.8881,31.9467,39800.0
2014-04-25 13:30:00,38.16,38.17,38.1,38.11,74200.0,31.9467,31.9551,31.8965,31.9049,74200.0
2014-04-25 13:40:00,38.11,38.19,38.1,38.15,38100.0,31.9049,31.9718,31.8965,31.9383,38100.0
2014-04-25 13:50:00,38.15,38.21,38.12,38.2,73000.0,31.9383,31.9886,31.9132,31.9802,73000.0
2014-04-25 14:00:00,38.21,38.21,38.14,38.17,41800.0,31.9886,31.9886,31.93,31.9551,41800.0
2014-04-25 14:10:00,38.16,38.2,38.14,38.16,62800.0,31.9467,31.9802,31.93,31.9467,62800.0
2014-04-25 14:20:00,38.16,38.2,38.14,38.16,70600.0,31.9467,31.9802,31.93,31.9467,70600.0
2014-04-25 14:30:00,38.15,38.27,38.1,38.25,79100.0,31.9383,32.0388,31.8965,32.0221,79100.0
2014-04-25 14:40:00,38.25,38.29,38.21,38.23,46400.0,32.0221,32.0556,31.9886,32.0053,46400.0
2014-04-25 14:50:00,38.23,38.25,38.12,38.13,47800.0,32.0053,32.0221,31.9132,31.9216,47800.0
2014-04-25 15:00:00,38.12,38.16,38.1,38.1,44400.0,31.9132,31.9467,31.8965,31.8965,44400.0
2014-04-25 15:10:00,38.1,38.11,38.05,38.08,49100.0,31.8965,31.9049,31.8546,31.8797,49100.0
2014-04-25 15:20:00,38.08,38.12,38.03,38.1,101400.0,31.8797,31.9132,31.8379,31.8965,101400.0
2014-04-25 15:30:00,38.1,38.13,38.07,38.07,90400.0,31.8965,31.9216,31.8714,31.8714,90400.0
2014-04-25 15:40:00,38.07,38.14,38.06,38.1,129000.0,31.8714,31.93,31.863,31.8965,129000.0
2014-04-25 15:50:00,38.1,38.12,38.05,38.07,175500.0,31.8965,31.9132,31.8546,31.8714,175500.0
2014-04-28 09:30:00,38.04,38.11,37.85,37.88,126900.0,31.8463,31.9049,31.6872,31.7123,126900.0
2014-04-28 09:40:00,37.88,37.98,37.84,37.9,44200.0,31.7123,31.796,31.6788,31.7291,44200.0
2014-04-28 09:50:00,37.88,37.96,37.87,37.93,134000.0,31.7123,31.7793,31.7039,31.7542,134000.0
2014-04-28 10:00:00,37.91,38.0,37.91,37.92,65900.0,31.7374,31.8128,31.7374,31.7458,65900.0
2014-04-28 10:10:00,37.92,37.96,37.9,37.93,89800.0,31.7458,31.7793,31.7291,31.7542,89800.0
2014-04-28 10:20:00,37.93,38.02,37.93,38.0,70700.0,31.7542,31.8295,31.7542,31.8128,70700.0
2014-04-28 10:30:00,37.99,38.04,37.95,37.96,46500.0,31.8044,31.8463,31.7709,31.7793,46500.0
2014-04-28 10:40:00,37.96,38.08,37.96,38.05,47900.0,31.7793,31.8797,31.7793,31.8546,47900.0
2014-04-28 10:50:00,38.05,38.08,38.02,38.05,35300.0,31.8546,31.8797,31.8295,31.8546,35300.0
2014-04-28 11:00:00,38.06,38.09,38.0,38.02,27800.0,31.863,31.8881,31.8128,31.8295,27800.0
2014-04-28 11:10:00,38.02,38.02,37.88,37.93,32600.0,31.8295,31.8295,31.7123,31.7542,32600.0
2014-04-28 11:20:00,37.93,37.99,37.93,37.97,125200.0,31.7542,31.8044,31.7542,31.7877,125200.0
2014-04-28 11:30:00,37.96,38.0,37.95,37.98,66400.0,31.7793,31.8128,31.7709,31.796,66400.0
2014-04-28 11:40:00,37.99,38.03,37.96,38.0,28600.0,31.8044,31.8379,31.7793,31.8128,28600.0
2014-04-28 11:50:00,38.01,38.05,37.93,37.95,55800.0,31.8211,31.8546,31.7542,31.7709,55800.0
2014-04-28 12:00:00,37.93,37.94,37.89,37.9,32600.0,31.7542,31.7625,31.7207,31.7291,32600.0
2014-04-28 12:10:00,37.91,38.05,37.91,38.05,39900.0,31.7374,31.8546,31.7374,31.8546,39900.0
2014-04-28 12:20:00,38.04,38.11,38.03,38.1,43100.0,31.8463,31.9049,31.8379,31.8965,43100.0
2014-04-28 12:30:00,38.09,38.14,38.08,38.11,53800.0,31.8881,31.93,31.8797,31.9049,53800.0
2014-04-28 12:40:00,38.11,38.19,38.11,38.19,38300.0,31.9049,31.9718,31.9049,31.9718,38300.0
2014-04-28 12:50:00,38.19,38.19,38.1,38.11,39700.0,31.9718,31.9718,31.8965,31.9049,39700.0
2014-04-28 13:00:00,38.11,38.11,37.92,37.93,25400.0,31.9049,31.9049,31.7458,31.7542,25400.0
2014-04-28 13:10:00,37.93,38.0,37.93,37.95,85000.0,31.7542,31.8128,31.7542,31.7709,85000.0
2014-04-28 13:20:00,37.95,37.97,37.92,37.96,80500.0,31.7709,31.7877,31.7458,31.7793,80500.0
2014-04-28 13:30:00,37.97,38.01,37.91,38.0,101300.0,31.7877,31.8211,31.7374,31.8128,101300.0
2014-04-28 13:40:00,38.0,38.02,37.94,38.02,55100.0,31.8128,31.8295,31.7625,31.8295,55100.0
2014-04-28 13:50:00,38.02,38.1,38.01,38.03,105200.0,31.8295,31.8965,31.8211,31.8379,105200.0
2014-04-28 14:00:00,38.03,38.05,37.98,38.05,59000.0,31.8379,31.8546,31.796,31.8546,59000.0
2014-04-28 14:10:00,38.05,38.13,38.05,38.13,66300.0,31.8546,31.9216,31.8546,31.9216,66300.0
2014-04-28 14:20:00,38.13,38.24,38.11,38.23,76000.0,31.9216,32.0137,31.9049,32.0053,76000.0
2014-04-28 14:30:00,38.24,38.28,38.24,38.27,71500.0,32.0137,32.0472,32.0137,32.0388,71500.0
2014-04-28 14:40:00,38.28,38.34,38.26,38.34,48300.0,32.0472,32.0974,32.0304,32.0974,48300.0
2014-04-28 14:50:00,38.34,38.37,38.28,38.28,47600.0,32.0974,32.1225,32.0472,32.0472,47600.0
2014-04-28 15:00:00,38.28,38.38,38.27,38.36,66400.0,32.0472,32.1309,32.0388,32.1142,66400.0
2014-04-28 15:10:00,38.36,38.5,38.36,38.49,82600.0,32.1142,32.2314,32.1142,32.223,82600.0
2014-04-28 15:20:00,38.49,38.54,38.47,38.53,115300.0,32.223,32.2648,32.2062,32.2565,115300.0
2014-04-28 15:30:00,38.52,38.68,38.5,38.65,403400.0,32.2481,32.3821,32.2314,32.3569,403400.0
2014-04-28 15:40:00,38.66,38.73,38.64,38.64,244800.0,32.3653,32.4239,32.3486,32.3486,244800.0
2014-04-28 15:50:00,38.64,38.67,38.61,38.63,432800.0,32.3486,32.3737,32.3234,32.3402,432800.0
2014-04-29 09:30:00,38.76,39.31,38.75,39.3,245400.0,32.449,32.9095,32.4407,32.9011,245400.0
2014-04-29 09:40:00,39.3,39.55,39.3,39.49,224600.0,32.9011,33.1104,32.9011,33.0602,224600.0
2014-04-29 09:50:00,39.49,39.53,39.32,39.33,102200.0,33.0602,33.0937,32.9178,32.9262,102200.0
2014-04-29 10:00:00,39.33,39.35,39.19,39.2,159100.0,32.9262,32.943,32.809,32.8174,159100.0
2014-04-29 10:10:00,39.21,39.22,39.09,39.13,82300.0,32.8258,32.8341,32.7253,32.7588,82300.0
2014-04-29 10:20:00,39.14,39.17,39.02,39.05,71000.0,32.7672,32.7923,32.6667,32.6918,71000.0
2014-04-29 10:30:00,39.04,39.17,39.03,39.17,130000.0,32.6834,32.7923,32.6751,32.7923,130000.0
2014-04-29 10:40:00,39.17,39.18,39.13,39.17,167200.0,32.7923,32.8006,32.7588,32.7923,167200.0
2014-04-29 10:50:00,39.16,39.21,39.1,39.16,128500.0,32.7839,32.8258,32.7337,32.7839,128500.0
2014-04-29 11:00:00,39.16,39.3,39.15,39.25,180700.0,32.7839,32.9011,32.7755,32.8592,180700.0
2014-04-29 11:10:00,39.25,39.32,39.2,39.22,66900.0,32.8592,32.9178,32.8174,32.8341,66900.0
2014-04-29 11:20:00,39.21,39.35,39.21,39.35,60000.0,32.8258,32.943,32.8258,32.943,60000.0
2014-04-29 11:30:00,39.36,39.44,39.35,39.41,66200.0,32.9513,33.0183,32.943,32.9932,66200.0
2014-04-29 11:40:00,39.41,39.51,39.39,39.48,86700.0,32.9932,33.0769,32.9764,33.0518,86700.0
2014-04-29 11:50:00,39.49,39.56,39.48,39.55,87100.0,33.0602,33.1188,33.0518,33.1104,87100.0
2014-04-29 12:00:00,39.56,39.56,39.5,39.53,54500.0,33.1188,33.1188,33.0685,33.0937,54500.0
2014-04-29 12:10:00,39.53,39.62,39.52,39.62,89600.0,33.0937,33.169,33.0853,33.169,89600.0
2014-04-29 12:20:00,39.61,39.73,39.59,39.71,94100.0,33.1606,33.2611,33.1439,33.2443,94100.0
2014-04-29 12:30:00,39.71,39.74,39.66,39.67,69300.0,33.2443,33.2695,33.2025,33.2109,69300.0
2014-04-29 12:40:00,39.67,39.69,39.65,39.68,35700.0,33.2109,33.2276,33.1941,33.2192,35700.0
2014-04-29 12:50:00,39.69,39.69,39.65,39.67,56000.0,33.2276,33.2276,33.1941,33.2109,56000.0
2014-04-29 13:00:00,39.68,39.68,39.61,39.62,30600.0,33.2192,33.2192,33.1606,33.169,30600.0
2014-04-29 13:10:00,39.62,39.66,39.6,39.61,47000.0,33.169,33.2025,33.1523,33.1606,47000.0
2014-04-29 13:20:00,39.62,39.62,39.59,39.59,33600.0,33.169,33.169,33.1439,33.1439,33600.0
2014-04-29 13:30:00,39.59,39.62,39.57,39.61,52000.0,33.1439,33.169,33.1271,33.1606,52000.0
2014-04-29 13:40:00,39.61,39.61,39.53,39.56,96900.0,33.1606,33.1606,33.0937,33.1188,96900.0
2014-04-29 13:50:00,39.56,39.58,39.51,39.54,56800.0,33.1188,33.1355,33.0769,33.102,56800.0
2014-04-29 14:00:00,39.54,39.54,39.43,39.43,95500.0,33.102,33.102,33.0099,33.0099,95500.0
2014-04-29 14:10:00,39.44,39.44,39.39,39.42,81600.0,33.0183,33.0183,32.9764,33.0016,81600.0
2014-04-29 14:20:00,39.42,39.42,39.38,39.39,114100.0,33.0016,33.0016,32.9681,32.9764,114100.0
2014-04-29 14:30:00,39.38,39.41,39.37,39.41,44400.0,32.9681,32.9932,32.9597,32.9932,44400.0
2014-04-29 14:40:00,39.41,39.48,39.41,39.48,42200.0,32.9932,33.0518,32.9932,33.0518,42200.0
2014-04-29 14:50:00,39.48,39.51,39.44,39.44,57700.0,33.0518,33.0769,33.0183,33.0183,57700.0
2014-04-29 15:00:00,39.44,39.5,39.44,39.5,43600.0,33.0183,33.0685,33.0183,33.0685,43600.0
2014-04-29 15:10:00,39.5,39.51,39.44,39.5,83900.0,33.0685,33.0769,33.0183,33.0685,83900.0
2014-04-29 15:20:00,39.5,39.52,39.49,39.52,85500.0,33.0685,33.0853,33.0602,33.0853,85500.0
2014-04-29 15:30:00,39.52,39.53,39.49,39.5,125700.0,33.0853,33.0937,33.0602,33.0685,125700.0
2014-04-29 15:40:00,39.51,39.58,39.49,39.56,228100.0,33.0769,33.1355,33.0602,33.1188,228100.0
2014-04-29 15:50:00,39.56,39.57,39.52,39.53,389400.0,33.1188,33.1271,33.0853,33.0937,389400.0
2014-04-30 09:30:00,39.55,39.55,39.46,39.49,96500.0,33.1104,33.1104,33.035,33.0602,96500.0
2014-04-30 09:40:00,39.5,39.5,39.38,39.39,52500.0,33.0685,33.0685,32.9681,32.9764,52500.0
2014-04-30 09:50:00,39.39,39.58,39.38,39.58,128300.0,32.9764,33.1355,32.9681,33.1355,128300.0
2014-04-30 10:00:00,39.57,39.59,39.49,39.51,64500.0,33.1271,33.1439,33.0602,33.0769,64500.0
2014-04-30 10:10:00,39.52,39.55,39.48,39.55,48200.0,33.0853,33.1104,33.0518,33.1104,48200.0
2014-04-30 10:20:00,39.55,39.58,39.49,39.55,57200.0,33.1104,33.1355,33.0602,33.1104,57200.0
2014-04-30 10:30:00,39.56,39.57,39.48,39.56,73100.0,33.1188,33.1271,33.0518,33.1188,73100.0
2014-04-30 10:40:00,39.57,39.6,39.51,39.55,84100.0,33.1271,33.1523,33.0769,33.1104,84100.0
2014-04-30 10:50:00,39.55,39.58,39.5,39.51,36000.0,33.1104,33.1355,33.0685,33.0769,36000.0
2014-04-30 11:00:00,39.51,39.53,39.45,39.45,30200.0,33.0769,33.0937,33.0267,33.0267,30200.0
2014-04-30 11:10:00,39.45,39.47,39.41,39.43,38200.0,33.0267,33.0434,32.9932,33.0099,38200.0
2014-04-30 11:20:00,39.42,39.42,39.38,39.4,47600.0,33.0016,33.0016,32.9681,32.9848,47600.0
2014-04-30 11:30:00,39.4,39.46,39.39,39.45,19500.0,32.9848,33.035,32.9764,33.0267,19500.0
2014-04-30 11:40:00,39.45,39.48,39.41,39.41,24600.0,33.0267,33.0518,32.9932,32.9932,24600.0
2014-04-30 11:50:00,39.4,39.41,39.33,39.34,26400.0,32.9848,32.9932,32.9262,32.9346,26400.0
2014-04-30 12:00:00,39.35,39.36,39.31,39.34,24700.0,32.943,32.9513,32.9095,32.9346,24700.0
2014-04-30 12:10:00,39.34,39.37,39.34,39.35,31000.0,32.9346,32.9597,32.9346,32.943,31000.0
2014-04-30 12:20:00,39.35,39.38,39.34,39.36,16500.0,32.943,32.9681,32.9346,32.9513,16500.0
2014-04-30 12:30:00,39.36,39.39,39.33,39.37,32400.0,32.9513,32.9764,32.9262,32.9597,32400.0
2014-04-30 12:40:00,39.38,39.39,39.35,39.37,14100.0,32.9681,32.9764,32.943,32.9597,14100.0
2014-04-30 12:50:00,39.37,39.38,39.36,39.38,7500.0,32.9597,32.9681,32.9513,32.9681,7500.0
2014-04-30 13:00:00,39.38,39.41,39.37,39.4,25800.0,32.9681,32.9932,32.9597,32.9848,25800.0
2014-04-30 13:10:00,39.4,39.42,39.38,39.4,16500.0,32.9848,33.0016,32.9681,32.9848,16500.0
2014-04-30 13:20:00,39.39,39.45,39.38,39.45,16600.0,32.9764,33.0267,32.9681,33.0267,16600.0
2014-04-30 13:30:00,39.45,39.47,39.44,39.47,24600.0,33.0267,33.0434,33.0183,33.0434,24600.0
2014-04-30 13:40:00,39.47,39.47,39.42,39.43,22600.0,33.0434,33.0434,33.0016,33.0099,22600.0
2014-04-30 13:50:00,39.43,39.44,39.38,39.4,20100.0,33.0099,33.0183,32.9681,32.9848,20100.0
2014-04-30 14:00:00,39.4,39.45,39.35,39.39,57400.0,32.9848,33.0267,32.943,32.9764,57400.0
2014-04-30 14:10:00,39.4,39.4,39.32,39.34,62200.0,32.9848,32.9848,32.9178,32.9346,62200.0
2014-04-30 14:20:00,39.34,39.35,39.3,39.33,82800.0,32.9346,32.943,32.9011,32.9262,82800.0
2014-04-30 14:30:00,39.33,39.36,39.3,39.31,74200.0,32.9262,32.9513,32.9011,32.9095,74200.0
2014-04-30 14:40:00,39.3,39.32,39.27,39.29,119000.0,32.9011,32.9178,32.876,32.8927,119000.0
2014-04-30 14:50:00,39.28,39.34,39.26,39.27,63900.0,32.8844,32.9346,32.8676,32.876,63900.0
2014-04-30 15:00:00,39.27,39.3,39.25,39.25,63900.0,32.876,32.9011,32.8592,32.8592,63900.0
2014-04-30 15:10:00,39.25,39.31,39.25,39.29,65800.0,32.8592,32.9095,32.8592,32.8927,65800.0
2014-04-30 15:20:00,39.3,39.33,39.26,39.31,97300.0,32.9011,32.9262,32.8676,32.9095,97300.0
2014-04-30 15:30:00,39.31,39.35,39.26,39.33,147600.0,32.9095,32.943,32.8676,32.9262,147600.0
2014-04-30 15:40:00,39.34,39.4,39.25,39.27,185700.0,32.9346,32.9848,32.8592,32.876,185700.0
2014-04-30 15:50:00,39.27,39.34,39.26,39.31,352600.0,32.876,32.9346,32.8676,32.9095,352600.0
2014-05-01 09:30:00,39.3,39.38,39.17,39.23,108300.0,32.9011,32.9681,32.7923,32.8425,108300.0
2014-05-01 09:40:00,39.23,39.26,39.15,39.2,58700.0,32.8425,32.8676,32.7755,32.8174,58700.0
2014-05-01 09:50:00,39.2,39.22,38.98,38.99,137300.0,32.8174,32.8341,32.6332,32.6416,137300.0
2014-05-01 10:00:00,39.0,39.08,38.96,39.07,132400.0,32.6499,32.7169,32.6165,32.7086,132400.0
2014-05-01 10:10:00,39.07,39.07,38.97,38.98,55700.0,32.7086,32.7086,32.6248,32.6332,55700.0
2014-05-01 10:20:00,38.97,39.03,38.92,38.92,124600.0,32.6248,32.6751,32.583,32.583,124600.0
2014-05-01 10:30:00,38.92,38.95,38.86,38.9,235000.0,32.583,32.6081,32.5327,32.5662,235000.0
2014-05-01 10:40:00,38.9,38.91,38.82,38.83,103200.0,32.5662,32.5746,32.4993,32.5076,103200.0
2014-05-01 10:50:00,38.83,38.88,38.78,38.82,148900.0,32.5076,32.5495,32.4658,32.4993,148900.0
2014-05-01 11:00:00,38.82,38.85,38.8,38.82,51400.0,32.4993,32.5244,32.4825,32.4993,51400.0
2014-05-01 11:10:00,38.83,38.85,38.75,38.8,132600.0,32.5076,32.5244,32.4407,32.4825,132600.0
2014-05-01 11:20:00,38.81,38.84,38.77,38.82,166400.0,32.4909,32.516,32.4574,32.4993,166400.0
2014-05-01 11:30:00,38.82,38.91,38.81,38.83,38600.0,32.4993,32.5746,32.4909,32.5076,38600.0
2014-05-01 11:40:00,38.83,38.84,38.76,38.76,29500.0,32.5076,32.516,32.449,32.449,29500.0
2014-05-01 11:50:00,38.75,38.78,38.74,38.76,41200.0,32.4407,32.4658,32.4323,32.449,41200.0
2014-05-01 12:00:00,38.76,38.81,38.76,38.81,28700.0,32.449,32.4909,32.449,32.4909,28700.0
2014-05-01 12:10:00,38.8,38.83,38.77,38.77,32700.0,32.4825,32.5076,32.4574,32.4574,32700.0
2014-05-01 12:20:00,38.77,38.84,38.74,38.81,114900.0,32.4574,32.516,32.4323,32.4909,114900.0
2014-05-01 12:30:00,38.81,38.82,38.78,38.78,30700.0,32.4909,32.4993,32.4658,32.4658,30700.0
2014-05-01 12:40:00,38.78,38.84,38.78,38.83,32600.0,32.4658,32.516,32.4658,32.5076,32600.0
2014-05-01 12:50:00,38.82,38.84,38.81,38.82,46000.0,32.4993,32.516,32.4909,32.4993,46000.0
2014-05-01 13:00:00,38.81,38.86,38.8,38.84,56200.0,32.4909,32.5327,32.4825,32.516,56200.0
2014-05-01 13:10:00,38.85,38.86,38.82,38.83,35000.0,32.5244,32.5327,32.4993,32.5076,35000.0
2014-05-01 13:20:00,38.84,38.88,38.82,38.86,49400.0,32.516,32.5495,32.4993,32.5327,49400.0
2014-05-01 13:30:00,38.85,38.85,38.8,38.8,54000.0,32.5244,32.5244,32.4825,32.4825,54000.0
2014-05-01 13:40:00,38.81,38.82,38.75,38.75,89300.0,32.4909,32.4993,32.4407,32.4407,89300.0
2014-05-01 13:50:00,38.74,38.77,38.71,38.75,43300.0,32.4323,32.4574,32.4072,32.4407,43300.0
2014-05-01 14:00:00,38.75,38.76,38.71,38.72,42700.0,32.4407,32.449,32.4072,32.4155,42700.0
2014-05-01 14:10:00,38.73,38.74,38.68,38.69,107600.0,32.4239,32.4323,32.3821,32.3904,107600.0
2014-05-01 14:20:00,38.69,38.7,38.64,38.64,90800.0,32.3904,32.3988,32.3486,32.3486,90800.0
2014-05-01 14:30:00,38.65,38.68,38.62,38.64,66800.0,32.3569,32.3821,32.3318,32.3486,66800.0
2014-05-01 14:40:00,38.64,38.65,38.59,38.65,75300.0,32.3486,32.3569,32.3067,32.3569,75300.0
2014-05-01 14:50:00,38.66,38.67,38.63,38.67,62000.0,32.3653,32.3737,32.3402,32.3737,62000.0
2014-05-01 15:00:00,38.67,38.7,38.63,38.66,88500.0,32.3737,32.3988,32.3402,32.3653,88500.0
2014-05-01 15:10:00,38.66,38.71,38.62,38.68,82600.0,32.3653,32.4072,32.3318,32.3821,82600.0
2014-05-01 15:20:00,38.67,38.68,38.62,38.62,86200.0,32.3737,32.3821,32.3318,32.3318,86200.0
2014-05-01 15:30:00,38.62,38.65,38.59,38.63,102900.0,32.3318,32.3569,32.3067,32.3402,102900.0
2014-05-01 15:40:00,38.63,38.66,38.59,38.61,151800.0,32.3402,32.3653,32.3067,32.3234,151800.0
2014-05-01 15:50:00,38.61,38.66,38.61,38.65,336900.0,32.3234,32.3653,32.3234,32.3569,336900.0
2014-05-02 09:30:00,39.07,39.08,38.9,38.96,142900.0,32.7086,32.7169,32.5662,32.6165,142900.0
2014-05-02 09:40:00,38.96,39.04,38.87,38.88,72100.0,32.6165,32.6834,32.5411,32.5495,72100.0
2014-05-02 09:50:00,38.87,39.03,38.87,39.03,75400.0,32.5411,32.6751,32.5411,32.6751,75400.0
2014-05-02 10:00:00,39.02,39.08,38.93,39.05,116400.0,32.6667,32.7169,32.5913,32.6918,116400.0
2014-05-02 10:10:00,39.05,39.09,39.02,39.04,68500.0,32.6918,32.7253,32.6667,32.6834,68500.0
2014-05-02 10:20:00,39.03,39.08,39.0,39.01,55300.0,32.6751,32.7169,32.6499,32.6583,55300.0
2014-05-02 10:30:00,39.01,39.05,38.98,39.01,89200.0,32.6583,32.6918,32.6332,32.6583,89200.0
2014-05-02 10:40:00,39.0,39.01,38.87,38.91,199400.0,32.6499,32.6583,32.5411,32.5746,199400.0
2014-05-02 10:50:00,38.91,38.97,38.88,38.95,51200.0,32.5746,32.6248,32.5495,32.6081,51200.0
2014-05-02 11:00:00,38.95,39.01,38.94,38.98,67900.0,32.6081,32.6583,32.5997,32.6332,67900.0
2014-05-02 11:10:00,38.99,39.02,38.97,39.0,54700.0,32.6416,32.6667,32.6248,32.6499,54700.0
2014-05-02 11:20:00,38.99,39.0,38.96,38.97,42500.0,32.6416,32.6499,32.6165,32.6248,42500.0
2014-05-02 11:30:00,38.97,39.03,38.97,39.02,89100.0,32.6248,32.6751,32.6248,32.6667,89100.0
2014-05-02 11:40:00,39.02,39.03,39.0,39.02,77300.0,32.6667,32.6751,32.6499,32.6667,77300.0
2014-05-02 11:50:00,39.02,39.05,38.96,38.98,85300.0,32.6667,32.6918,32.6165,32.6332,85300.0
2014-05-02 12:00:00,38.98,38.98,38.91,38.93,31600.0,32.6332,32.6332,32.5746,32.5913,31600.0
2014-05-02 12:10:00,38.94,38.96,38.93,38.95,20000.0,32.5997,32.6165,32.5913,32.6081,20000.0
2014-05-02 12:20:00,38.96,38.97,38.93,38.94,79300.0,32.6165,32.6248,32.5913,32.5997,79300.0
2014-05-02 12:30:00,38.94,38.97,38.93,38.95,32800.0,32.5997,32.6248,32.5913,32.6081,32800.0
2014-05-02 12:40:00,38.95,38.97,38.94,38.95,92600.0,32.6081,32.6248,32.5997,32.6081,92600.0
2014-05-02 12:50:00,38.96,38.96,38.87,38.88,22000.0,32.6165,32.6165,32.5411,32.5495,22000.0
2014-05-02 13:00:00,38.88,38.9,38.86,38.88,38800.0,32.5495,32.5662,32.5327,32.5495,38800.0
2014-05-02 13:10:00,38.89,38.91,38.87,38.88,35000.0,32.5579,32.5746,32.5411,32.5495,35000.0
2014-05-02 13:20:00,38.88,38.9,38.85,38.85,20300.0,32.5495,32.5662,32.5244,32.5244,20300.0
2014-05-02 13:30:00,38.85,38.87,38.83,38.85,21600.0,32.5244,32.5411,32.5076,32.5244,21600.0
2014-05-02 13:40:00,38.85,38.85,38.8,38.81,44900.0,32.5244,32.5244,32.4825,32.4909,44900.0
2014-05-02 13:50:00,38.8,38.83,38.72,38.72,28700.0,32.4825,32.5076,32.4155,32.4155,28700.0
2014-05-02 14:00:00,38.72,38.76,38.68,38.74,43700.0,32.4155,32.449,32.3821,32.4323,43700.0
2014-05-02 14:10:00,38.73,38.75,38.71,38.73,31200.0,32.4239,32.4407,32.4072,32.4239,31200.0
2014-05-02 14:20:00,38.73,38.74,38.7,38.72,45400.0,32.4239,32.4323,32.3988,32.4155,45400.0
2014-05-02 14:30:00,38.71,38.82,38.71,38.82,91900.0,32.4072,32.4993,32.4072,32.4993,91900.0
2014-05-02 14:40:00,38.82,38.85,38.8,38.8,42600.0,32.4993,32.5244,32.4825,32.4825,42600.0
2014-05-02 14:50:00,38.8,38.83,38.8,38.82,53000.0,32.4825,32.5076,32.4825,32.4993,53000.0
2014-05-02 15:00:00,38.82,38.89,38.82,38.88,50900.0,32.4993,32.5579,32.4993,32.5495,50900.0
2014-05-02 15:10:00,38.88,38.91,38.87,38.88,105400.0,32.5495,32.5746,32.5411,32.5495,105400.0
2014-05-02 15:20:00,38.89,38.89,38.81,38.82,41600.0,32.5579,32.5579,32.4909,32.4993,41600.0
2014-05-02 15:30:00,38.83,38.83,38.73,38.73,104300.0,32.5076,32.5076,32.4239,32.4239,104300.0
2014-05-02 15:40:00,38.74,38.82,38.73,38.82,159300.0,32.4323,32.4993,32.4239,32.4993,159300.0
2014-05-02 15:50:00,38.82,38.85,38.78,38.8,616200.0,32.4993,32.5244,32.4658,32.4825,616200.0
2014-05-05 09:30:00,38.6,38.61,38.31,38.33,122500.0,32.3151,32.3234,32.0723,32.089,122500.0
2014-05-05 09:40:00,38.32,38.32,38.16,38.29,108600.0,32.0807,32.0807,31.9467,32.0556,108600.0
2014-05-05 09:50:00,38.29,38.52,38.27,38.52,79900.0,32.0556,32.2481,32.0388,32.2481,79900.0
2014-05-05 10:00:00,38.52,38.55,38.37,38.37,86700.0,32.2481,32.2732,32.1225,32.1225,86700.0
2014-05-05 10:10:00,38.37,38.53,38.36,38.51,85200.0,32.1225,32.2565,32.1142,32.2397,85200.0
2014-05-05 10:20:00,38.52,38.59,38.46,38.46,47600.0,32.2481,32.3067,32.1979,32.1979,47600.0
2014-05-05 10:30:00,38.46,38.55,38.46,38.52,60900.0,32.1979,32.2732,32.1979,32.2481,60900.0
2014-05-05 10:40:00,38.54,38.62,38.53,38.54,29600.0,32.2648,32.3318,32.2565,32.2648,29600.0
2014-05-05 10:50:00,38.53,38.56,38.52,38.52,30500.0,32.2565,32.2816,32.2481,32.2481,30500.0
2014-05-05 11:00:00,38.53,38.55,38.51,38.55,32500.0,32.2565,32.2732,32.2397,32.2732,32500.0
2014-05-05 11:10:00,38.55,38.66,38.53,38.65,38900.0,32.2732,32.3653,32.2565,32.3569,38900.0
2014-05-05 11:20:00,38.66,38.74,38.66,38.73,106200.0,32.3653,32.4323,32.3653,32.4239,106200.0
2014-05-05 11:30:00,38.74,38.79,38.71,38.72,43000.0,32.4323,32.4741,32.4072,32.4155,43000.0
2014-05-05 11:40:00,38.72,38.77,38.72,38.76,95800.0,32.4155,32.4574,32.4155,32.449,95800.0
2014-05-05 11:50:00,38.76,38.8,38.76,38.77,25300.0,32.449,32.4825,32.449,32.4574,25300.0
2014-05-05 12:00:00,38.76,38.77,38.73,38.76,39500.0,32.449,32.4574,32.4239,32.449,39500.0
2014-05-05 12:10:00,38.77,38.85,38.76,38.84,28300.0,32.4574,32.5244,32.449,32.516,28300.0
2014-05-05 12:20:00,38.85,38.87,38.84,38.86,30100.0,32.5244,32.5411,32.516,32.5327,30100.0
2014-05-05 12:30:00,38.86,38.9,38.84,38.89,52400.0,32.5327,32.5662,32.516,32.5579,52400.0
2014-05-05 12:40:00,38.89,38.91,38.81,38.83,61000.0,32.5579,32.5746,32.4909,32.5076,61000.0
2014-05-05 12:50:00,38.83,38.88,38.78,38.78,75100.0,32.5076,32.5495,32.4658,32.4658,75100.0
2014-05-05 13:00:00,38.78,38.86,38.78,38.84,28400.0,32.4658,32.5327,32.4658,32.516,28400.0
2014-05-05 13:10:00,38.85,38.85,38.78,38.79,30100.0,32.5244,32.5244,32.4658,32.4741,30100.0
2014-05-05 13:20:00,38.79,38.82,38.77,38.8,50000.0,32.4741,32.4993,32.4574,32.4825,50000.0
2014-05-05 13:30:00,38.81,38.84,38.81,38.83,54300.0,32.4909,32.516,32.4909,32.5076,54300.0
2014-05-05 13:40:00,38.82,38.86,38.82,38.86,16600.0,32.4993,32.5327,32.4993,32.5327,16600.0
2014-05-05 13:50:00,38.86,38.87,38.83,38.84,35800.0,32.5327,32.5411,32.5076,32.516,35800.0
2014-05-05 14:00:00,38.83,38.86,38.83,38.85,31900.0,32.5076,32.5327,32.5076,32.5244,31900.0
2014-05-05 14:10:00,38.85,38.87,38.83,38.86,60500.0,32.5244,32.5411,32.5076,32.5327,60500.0
2014-05-05 14:20:00,38.85,38.88,38.85,38.85,60200.0,32.5244,32.5495,32.5244,32.5244,60200.0
2014-05-05 14:30:00,38.85,38.89,38.83,38.85,106200.0,32.5244,32.5579,32.5076,32.5244,106200.0
2014-05-05 14:40:00,38.85,38.91,38.83,38.9,97200.0,32.5244,32.5746,32.5076,32.5662,97200.0
2014-05-05 14:50:00,38.91,38.95,38.9,38.93,65400.0,32.5746,32.6081,32.5662,32.5913,65400.0
2014-05-05 15:00:00,38.93,38.93,38.87,38.87,25300.0,32.5913,32.5913,32.5411,32.5411,25300.0
2014-05-05 15:10:00,38.87,38.91,38.85,38.86,72100.0,32.5411,32.5746,32.5244,32.5327,72100.0
2014-05-05 15:20:00,38.85,38.89,38.85,38.87,54000.0,32.5244,32.5579,32.5244,32.5411,54000.0
2014-05-05 15:30:00,38.87,38.91,38.87,38.9,180300.0,32.5411,32.5746,32.5411,32.5662,180300.0
2014-05-05 15:40:00,38.91,38.91,38.86,38.87,104600.0,32.5746,32.5746,32.5327,32.5411,104600.0
2014-05-05 15:50:00,38.86,38.92,38.86,38.91,202300.0,32.5327,32.583,32.5327,32.5746,202300.0
2014-05-06 09:30:00,39.66,39.67,39.3,39.3,428200.0,33.2025,33.2109,32.9011,32.9011,428200.0
2014-05-06 09:40:00,39.3,39.41,39.3,39.34,133300.0,32.9011,32.9932,32.9011,32.9346,133300.0
2014-05-06 09:50:00,39.34,39.41,39.3,39.4,144700.0,32.9346,32.9932,32.9011,32.9848,144700.0
2014-05-06 10:00:00,39.4,39.46,39.36,39.41,157200.0,32.9848,33.035,32.9513,32.9932,157200.0
2014-05-06 10:10:00,39.41,39.52,39.4,39.46,99300.0,32.9932,33.0853,32.9848,33.035,99300.0
2014-05-06 10:20:00,39.46,39.46,39.32,39.41,114800.0,33.035,33.035,32.9178,32.9932,114800.0
2014-05-06 10:30:00,39.41,39.46,39.38,39.39,39900.0,32.9932,33.035,32.9681,32.9764,39900.0
2014-05-06 10:40:00,39.38,39.43,39.32,39.36,37700.0,32.9681,33.0099,32.9178,32.9513,37700.0
2014-05-06 10:50:00,39.35,39.35,39.22,39.23,56700.0,32.943,32.943,32.8341,32.8425,56700.0
2014-05-06 11:00:00,39.23,39.28,39.16,39.28,59100.0,32.8425,32.8844,32.7839,32.8844,59100.0
2014-05-06 11:10:00,39.28,39.33,39.27,39.28,37900.0,32.8844,32.9262,32.876,32.8844,37900.0
2014-05-06 11:20:00,39.27,39.32,39.23,39.31,55300.0,32.876,32.9178,32.8425,32.9095,55300.0
2014-05-06 11:30:00,39.3,39.3,39.25,39.29,34200.0,32.9011,32.9011,32.8592,32.8927,34200.0
2014-05-06 11:40:00,39.28,39.29,39.23,39.25,13400.0,32.8844,32.8927,32.8425,32.8592,13400.0
2014-05-06 11:50:00,39.25,39.25,39.21,39.22,21100.0,32.8592,32.8592,32.8258,32.8341,21100.0
2014-05-06 12:00:00,39.22,39.24,39.2,39.21,22900.0,32.8341,32.8509,32.8174,32.8258,22900.0
2014-05-06 12:10:00,39.21,39.21,39.17,39.2,21900.0,32.8258,32.8258,32.7923,32.8174,21900.0
2014-05-06 12:20:00,39.2,39.21,39.16,39.2,27200.0,32.8174,32.8258,32.7839,32.8174,27200.0
2014-05-06 12:30:00,39.2,39.22,39.18,39.19,17800.0,32.8174,32.8341,32.8006,32.809,17800.0
2014-05-06 12:40:00,39.19,39.23,39.19,39.23,18900.0,32.809,32.8425,32.809,32.8425,18900.0
2014-05-06 12:50:00,39.22,39.23,39.19,39.2,20500.0,32.8341,32.8425,32.809,32.8174,20500.0
2014-05-06 13:00:00,39.19,39.2,39.16,39.16,22800.0,32.809,32.8174,32.7839,32.7839,22800.0
2014-05-06 13:10:00,39.16,39.2,39.14,39.18,19200.0,32.7839,32.8174,32.7672,32.8006,19200.0
2014-05-06 13:20:00,39.17,39.17,39.13,39.14,33800.0,32.7923,32.7923,32.7588,32.7672,33800.0
2014-05-06 13:30:00,39.15,39.18,39.09,39.1,27400.0,32.7755,32.8006,32.7253,32.7337,27400.0
2014-05-06 13:40:00,39.1,39.12,39.07,39.08,23200.0,32.7337,32.7504,32.7086,32.7169,23200.0
2014-05-06 13:50:00,39.08,39.17,39.08,39.13,56500.0,32.7169,32.7923,32.7169,32.7588,56500.0
2014-05-06 14:00:00,39.14,39.15,39.02,39.05,43300.0,32.7672,32.7755,32.6667,32.6918,43300.0
2014-05-06 14:10:00,39.06,39.17,39.05,39.15,64200.0,32.7002,32.7923,32.6918,32.7755,64200.0
2014-05-06 14:20:00,39.14,39.15,39.06,39.1,37700.0,32.7672,32.7755,32.7002,32.7337,37700.0
2014-05-06 14:30:00,39.09,39.09,39.05,39.08,34400.0,32.7253,32.7253,32.6918,32.7169,34400.0
2014-05-06 14:40:00,39.07,39.11,39.07,39.08,25400.0,32.7086,32.742,32.7086,32.7169,25400.0
2014-05-06 14:50:00,39.08,39.09,39.04,39.06,37900.0,32.7169,32.7253,32.6834,32.7002,37900.0
2014-05-06 15:00:00,39.06,39.07,39.0,39.07,48800.0,32.7002,32.7086,32.6499,32.7086,48800.0
2014-05-06 15:10:00,39.06,39.11,39.05,39.09,52200.0,32.7002,32.742,32.6918,32.7253,52200.0
2014-05-06 15:20:00,39.09,39.11,39.03,39.04,57700.0,32.7253,32.742,32.6751,32.6834,57700.0
2014-05-06 15:30:00,39.04,39.08,39.01,39.07,82700.0,32.6834,32.7169,32.6583,32.7086,82700.0
2014-05-06 15:40:00,39.07,39.08,39.02,39.08,126800.0,32.7086,32.7169,32.6667,32.7169,126800.0
2014-05-06 15:50:00,39.07,39.09,39.04,39.06,242000.0,32.7086,32.7253,32.6834,32.7002,242000.0
2014-05-07 09:30:00,39.18,39.32,39.13,39.25,54600.0,32.8006,32.9178,32.7588,32.8592,54600.0
2014-05-07 09:40:00,39.25,39.49,39.22,39.48,94700.0,32.8592,33.0602,32.8341,33.0518,94700.0
2014-05-07 09:50:00,39.48,39.49,39.31,39.33,82200.0,33.0518,33.0602,32.9095,32.9262,82200.0
2014-05-07 10:00:00,39.33,39.48,39.33,39.4,281400.0,32.9262,33.0518,32.9262,32.9848,281400.0
2014-05-07 10:10:00,39.4,39.41,39.32,39.38,268400.0,32.9848,32.9932,32.9178,32.9681,268400.0
2014-05-07 10:20:00,39.38,39.49,39.35,39.49,222100.0,32.9681,33.0602,32.943,33.0602,222100.0
2014-05-07 10:30:00,39.49,39.54,39.44,39.51,68800.0,33.0602,33.102,33.0183,33.0769,68800.0
2014-05-07 10:40:00,39.51,39.55,39.48,39.5,49400.0,33.0769,33.1104,33.0518,33.0685,49400.0
2014-05-07 10:50:00,39.49,39.53,39.4,39.4,84100.0,33.0602,33.0937,32.9848,32.9848,84100.0
2014-05-07 11:00:00,39.4,39.41,39.34,39.38,100900.0,32.9848,32.9932,32.9346,32.9681,100900.0
2014-05-07 11:10:00,39.38,39.38,39.3,39.3,47600.0,32.9681,32.9681,32.9011,32.9011,47600.0
2014-05-07 11:20:00,39.3,39.34,39.29,39.3,41600.0,32.9011,32.9346,32.8927,32.9011,41600.0
2014-05-07 11:30:00,39.3,39.38,39.29,39.37,50800.0,32.9011,32.9681,32.8927,32.9597,50800.0
2014-05-07 11:40:00,39.36,39.43,39.35,39.41,23200.0,32.9513,33.0099,32.943,32.9932,23200.0
2014-05-07 11:50:00,39.41,39.44,39.39,39.39,14500.0,32.9932,33.0183,32.9764,32.9764,14500.0
2014-05-07 12:00:00,39.39,39.4,39.36,39.37,12200.0,32.9764,32.9848,32.9513,32.9597,12200.0
2014-05-07 12:10:00,39.38,39.42,39.36,39.42,17900.0,32.9681,33.0016,32.9513,33.0016,17900.0
2014-05-07 12:20:00,39.43,39.43,39.4,39.4,10000.0,33.0099,33.0099,32.9848,32.9848,10000.0
2014-05-07 12:30:00,39.4,39.42,39.33,39.33,24000.0,32.9848,33.0016,32.9262,32.9262,24000.0
2014-05-07 12:40:00,39.33,39.35,39.3,39.32,13900.0,32.9262,32.943,32.9011,32.9178,13900.0
2014-05-07 12:50:00,39.32,39.32,39.25,39.26,36800.0,32.9178,32.9178,32.8592,32.8676,36800.0
2014-05-07 13:00:00,39.26,39.29,39.24,39.28,35800.0,32.8676,32.8927,32.8509,32.8844,35800.0
2014-05-07 13:10:00,39.27,39.35,39.27,39.34,38700.0,32.876,32.943,32.876,32.9346,38700.0
2014-05-07 13:20:00,39.34,39.34,39.32,39.33,35200.0,32.9346,32.9346,32.9178,32.9262,35200.0
2014-05-07 13:30:00,39.32,39.41,39.32,39.36,34300.0,32.9178,32.9932,32.9178,32.9513,34300.0
2014-05-07 13:40:00,39.35,39.35,39.27,39.28,15800.0,32.943,32.943,32.876,32.8844,15800.0
2014-05-07 13:50:00,39.28,39.29,39.17,39.17,12900.0,32.8844,32.8927,32.7923,32.7923,12900.0
2014-05-07 14:00:00,39.17,39.23,39.15,39.23,30600.0,32.7923,32.8425,32.7755,32.8425,30600.0
2014-05-07 14:10:00,39.22,39.23,39.19,39.23,25600.0,32.8341,32.8425,32.809,32.8425,25600.0
2014-05-07 14:20:00,39.22,39.23,39.19,39.21,16100.0,32.8341,32.8425,32.809,32.8258,16100.0
2014-05-07 14:30:00,39.21,39.26,39.2,39.2,23700.0,32.8258,32.8676,32.8174,32.8174,23700.0
2014-05-07 14:40:00,39.21,39.27,39.21,39.27,29100.0,32.8258,32.876,32.8258,32.876,29100.0
2014-05-07 14:50:00,39.27,39.28,39.24,39.26,39600.0,32.876,32.8844,32.8509,32.8676,39600.0
2014-05-07 15:00:00,39.26,39.26,39.17,39.2,21800.0,32.8676,32.8676,32.7923,32.8174,21800.0
2014-05-07 15:10:00,39.19,39.2,39.16,39.18,30700.0,32.809,32.8174,32.7839,32.8006,30700.0
2014-05-07 15:20:00,39.18,39.18,39.13,39.16,23200.0,32.8006,32.8006,32.7588,32.7839,23200.0
2014-05-07 15:30:00,39.15,39.18,39.14,39.18,43300.0,32.7755,32.8006,32.7672,32.8006,43300.0
2014-05-07 15:40:00,39.19,39.25,39.18,39.24,108100.0,32.809,32.8592,32.8006,32.8509,108100.0
2014-05-07 15:50:00,39.24,39.27,39.22,39.26,123500.0,32.8509,32.876,32.8341,32.8676,123500.0
2014-05-08 09:30:00,39.29,39.37,39.22,39.29,60900.0,32.8927,32.9597,32.8341,32.8927,60900.0
2014-05-08 09:40:00,39.28,39.42,39.28,39.38,24200.0,32.8844,33.0016,32.8844,32.9681,24200.0
2014-05-08 09:50:00,39.37,39.43,39.37,39.42,17300.0,32.9597,33.0099,32.9597,33.0016,17300.0
2014-05-08 10:00:00,39.41,39.46,39.39,39.43,23400.0,32.9932,33.035,32.9764,33.0099,23400.0
2014-05-08 10:10:00,39.43,39.5,39.43,39.47,27900.0,33.0099,33.0685,33.0099,33.0434,27900.0
2014-05-08 10:20:00,39.47,39.49,39.43,39.45,22700.0,33.0434,33.0602,33.0099,33.0267,22700.0
2014-05-08 10:30:00,39.45,39.46,39.36,39.36,64200.0,33.0267,33.035,32.9513,32.9513,64200.0
2014-05-08 10:40:00,39.36,39.4,39.34,39.35,21700.0,32.9513,32.9848,32.9346,32.943,21700.0
2014-05-08 10:50:00,39.36,39.41,39.35,39.37,24200.0,32.9513,32.9932,32.943,32.9597,24200.0
2014-05-08 11:00:00,39.37,39.47,39.37,39.45,36600.0,32.9597,33.0434,32.9597,33.0267,36600.0
2014-05-08 11:10:00,39.46,39.47,39.41,39.44,37900.0,33.035,33.0434,32.9932,33.0183,37900.0
2014-05-08 11:20:00,39.44,39.46,39.41,39.41,23600.0,33.0183,33.035,32.9932,32.9932,23600.0
2014-05-08 11:30:00,39.41,39.57,39.41,39.56,94400.0,32.9932,33.1271,32.9932,33.1188,94400.0
2014-05-08 11:40:00,39.56,39.6,39.55,39.6,15700.0,33.1188,33.1523,33.1104,33.1523,15700.0
2014-05-08 11:50:00,39.6,39.64,39.6,39.61,24000.0,33.1523,33.1857,33.1523,33.1606,24000.0
2014-05-08 12:00:00,39.61,39.62,39.57,39.61,12300.0,33.1606,33.169,33.1271,33.1606,12300.0
2014-05-08 12:10:00,39.61,39.61,39.56,39.56,15400.0,33.1606,33.1606,33.1188,33.1188,15400.0
2014-05-08 12:20:00,39.56,39.58,39.55,39.55,12100.0,33.1188,33.1355,33.1104,33.1104,12100.0
2014-05-08 12:30:00,39.55,39.57,39.55,39.57,20800.0,33.1104,33.1271,33.1104,33.1271,20800.0
2014-05-08 12:40:00,39.57,39.57,39.54,39.55,23700.0,33.1271,33.1271,33.102,33.1104,23700.0
2014-05-08 12:50:00,39.55,39.55,39.48,39.49,19200.0,33.1104,33.1104,33.0518,33.0602,19200.0
2014-05-08 13:00:00,39.49,39.54,39.48,39.52,33100.0,33.0602,33.102,33.0518,33.0853,33100.0
2014-05-08 13:10:00,39.51,39.51,39.39,39.39,15600.0,33.0769,33.0769,32.9764,32.9764,15600.0
2014-05-08 13:20:00,39.4,39.41,39.33,39.38,19400.0,32.9848,32.9932,32.9262,32.9681,19400.0
2014-05-08 13:30:00,39.37,39.41,39.36,39.39,21800.0,32.9597,32.9932,32.9513,32.9764,21800.0
2014-05-08 13:40:00,39.39,39.43,39.39,39.4,18900.0,32.9764,33.0099,32.9764,32.9848,18900.0
2014-05-08 13:50:00,39.4,39.41,39.37,39.4,32500.0,32.9848,32.9932,32.9597,32.9848,32500.0
2014-05-08 14:00:00,39.38,39.38,39.29,39.29,57300.0,32.9681,32.9681,32.8927,32.8927,57300.0
2014-05-08 14:10:00,39.28,39.28,39.18,39.2,51400.0,32.8844,32.8844,32.8006,32.8174,51400.0
2014-05-08 14:20:00,39.2,39.25,39.19,39.25,19200.0,32.8174,32.8592,32.809,32.8592,19200.0
2014-05-08 14:30:00,39.25,39.27,39.22,39.23,19000.0,32.8592,32.876,32.8341,32.8425,19000.0
2014-05-08 14:40:00,39.24,39.26,39.18,39.18,29400.0,32.8509,32.8676,32.8006,32.8006,29400.0
2014-05-08 14:50:00,39.18,39.25,39.18,39.21,34700.0,32.8006,32.8592,32.8006,32.8258,34700.0
2014-05-08 15:00:00,39.21,39.21,39.09,39.1,55500.0,32.8258,32.8258,32.7253,32.7337,55500.0
2014-05-08 15:10:00,39.09,39.2,39.07,39.19,40600.0,32.7253,32.8174,32.7086,32.809,40600.0
2014-05-08 15:20:00,39.21,39.25,39.2,39.25,43800.0,32.8258,32.8592,32.8174,32.8592,43800.0
2014-05-08 15:30:00,39.25,39.28,39.2,39.21,105900.0,32.8592,32.8844,32.8174,32.8258,105900.0
2014-05-08 15:40:00,39.2,39.21,39.14,39.16,72400.0,32.8174,32.8258,32.7672,32.7839,72400.0
2014-05-08 15:50:00,39.16,39.22,39.14,39.17,324300.0,32.7839,32.8341,32.7672,32.7923,324300.0
2014-05-09 09:30:00,39.19,39.32,39.0,39.01,126200.0,32.809,32.9178,32.6499,32.6583,126200.0
2014-05-09 09:40:00,39.02,39.04,38.94,39.03,56500.0,32.6667,32.6834,32.5997,32.6751,56500.0
2014-05-09 09:50:00,39.02,39.04,38.9,38.9,48200.0,32.6667,32.6834,32.5662,32.5662,48200.0
2014-05-09 10:00:00,38.9,38.96,38.87,38.93,74100.0,32.5662,32.6165,32.5411,32.5913,74100.0
2014-05-09 10:10:00,38.92,39.03,38.92,39.0,61200.0,32.583,32.6751,32.583,32.6499,61200.0
2014-05-09 10:20:00,39.0,39.02,38.94,38.96,60100.0,32.6499,32.6667,32.5997,32.6165,60100.0
2014-05-09 10:30:00,38.96,38.99,38.93,38.99,60900.0,32.6165,32.6416,32.5913,32.6416,60900.0
2014-05-09 10:40:00,38.99,39.0,38.94,38.98,40700.0,32.6416,32.6499,32.5997,32.6332,40700.0
2014-05-09 10:50:00,38.97,38.99,38.94,38.96,39200.0,32.6248,32.6416,32.5997,32.6165,39200.0
2014-05-09 11:00:00,38.95,39.01,38.95,38.99,36200.0,32.6081,32.6583,32.6081,32.6416,36200.0
2014-05-09 11:10:00,38.98,39.01,38.98,38.99,85800.0,32.6332,32.6583,32.6332,32.6416,85800.0
2014-05-09 11:20:00,38.98,39.04,38.97,39.04,124500.0,32.6332,32.6834,32.6248,32.6834,124500.0
2014-05-09 11:30:00,39.04,39.12,39.0,39.11,41000.0,32.6834,32.7504,32.6499,32.742,41000.0
2014-05-09 11:40:00,39.1,39.11,39.07,39.1,28700.0,32.7337,32.742,32.7086,32.7337,28700.0
2014-05-09 11:50:00,39.1,39.11,39.08,39.09,23600.0,32.7337,32.742,32.7169,32.7253,23600.0
2014-05-09 12:00:00,39.09,39.1,39.05,39.07,22300.0,32.7253,32.7337,32.6918,32.7086,22300.0
2014-05-09 12:10:00,39.07,39.11,39.07,39.1,43000.0,32.7086,32.742,32.7086,32.7337,43000.0
2014-05-09 12:20:00,39.1,39.11,39.08,39.1,54800.0,32.7337,32.742,32.7169,32.7337,54800.0
2014-05-09 12:30:00,39.1,39.19,39.09,39.19,37200.0,32.7337,32.809,32.7253,32.809,37200.0
2014-05-09 12:40:00,39.19,39.23,39.19,39.23,30000.0,32.809,32.8425,32.809,32.8425,30000.0
2014-05-09 12:50:00,39.23,39.26,39.23,39.25,29000.0,32.8425,32.8676,32.8425,32.8592,29000.0
2014-05-09 13:00:00,39.25,39.26,39.19,39.19,42700.0,32.8592,32.8676,32.809,32.809,42700.0
2014-05-09 13:10:00,39.2,39.21,39.19,39.19,16800.0,32.8174,32.8258,32.809,32.809,16800.0
2014-05-09 13:20:00,39.19,39.19,39.14,39.15,30000.0,32.809,32.809,32.7672,32.7755,30000.0
2014-05-09 13:30:00,39.15,39.16,39.08,39.09,48100.0,32.7755,32.7839,32.7169,32.7253,48100.0
2014-05-09 13:40:00,39.09,39.09,39.06,39.09,16000.0,32.7253,32.7253,32.7002,32.7253,16000.0
2014-05-09 13:50:00,39.09,39.1,39.07,39.08,21800.0,32.7253,32.7337,32.7086,32.7169,21800.0
2014-05-09 14:00:00,39.07,39.1,39.07,39.09,44900.0,32.7086,32.7337,32.7086,32.7253,44900.0
2014-05-09 14:10:00,39.09,39.1,39.02,39.04,26200.0,32.7253,32.7337,32.6667,32.6834,26200.0
2014-05-09 14:20:00,39.04,39.06,39.01,39.02,21800.0,32.6834,32.7002,32.6583,32.6667,21800.0
2014-05-09 14:30:00,39.02,39.07,39.02,39.07,14000.0,32.6667,32.7086,32.6667,32.7086,14000.0
2014-05-09 14:40:00,39.07,39.07,39.02,39.07,18300.0,32.7086,32.7086,32.6667,32.7086,18300.0
2014-05-09 14:50:00,39.07,39.07,38.99,39.0,124300.0,32.7086,32.7086,32.6416,32.6499,124300.0
2014-05-09 15:00:00,39.01,39.12,39.01,39.1,23300.0,32.6583,32.7504,32.6583,32.7337,23300.0
2014-05-09 15:10:00,39.1,39.1,39.07,39.07,27300.0,32.7337,32.7337,32.7086,32.7086,27300.0
2014-05-09 15:20:00,39.08,39.08,39.02,39.06,57700.0,32.7169,32.7169,32.6667,32.7002,57700.0
2014-05-09 15:30:00,39.06,39.1,39.05,39.1,35600.0,32.7002,32.7337,32.6918,32.7337,35600.0
2014-05-09 15:40:00,39.1,39.13,39.08,39.09,107000.0,32.7337,32.7588,32.7169,32.7253,107000.0
2014-05-09 15:50:00,39.09,39.13,39.09,39.13,125700.0,32.7253,32.7588,32.7253,32.7588,125700.0
2014-05-12 09:30:00,39.24,39.39,39.23,39.36,45300.0,32.8509,32.9764,32.8425,32.9513,45300.0
2014-05-12 09:40:00,39.38,39.46,39.37,39.44,64900.0,32.9681,33.035,32.9597,33.0183,64900.0
2014-05-12 09:50:00,39.43,39.55,39.42,39.52,104200.0,33.0099,33.1104,33.0016,33.0853,104200.0
2014-05-12 10:00:00,39.53,39.57,39.52,39.54,40400.0,33.0937,33.1271,33.0853,33.102,40400.0
2014-05-12 10:10:00,39.54,39.63,39.5,39.63,71800.0,33.102,33.1774,33.0685,33.1774,71800.0
2014-05-12 10:20:00,39.63,39.74,39.62,39.69,99700.0,33.1774,33.2695,33.169,33.2276,99700.0
2014-05-12 10:30:00,39.7,39.8,39.7,39.8,58800.0,33.236,33.3197,33.236,33.3197,58800.0
2014-05-12 10:40:00,39.8,39.96,39.77,39.95,201100.0,33.3197,33.4536,33.2946,33.4453,201100.0
2014-05-12 10:50:00,39.95,39.96,39.79,39.85,68400.0,33.4453,33.4536,33.3113,33.3615,68400.0
2014-05-12 11:00:00,39.85,39.92,39.84,39.85,36600.0,33.3615,33.4202,33.3532,33.3615,36600.0
2014-05-12 11:10:00,39.86,39.91,39.82,39.91,86600.0,33.3699,33.4118,33.3364,33.4118,86600.0
2014-05-12 11:20:00,39.9,39.94,39.87,39.93,25600.0,33.4034,33.4369,33.3783,33.4285,25600.0
2014-05-12 11:30:00,39.93,39.99,39.92,39.95,44400.0,33.4285,33.4788,33.4202,33.4453,44400.0
2014-05-12 11:40:00,39.95,39.97,39.9,39.9,28900.0,33.4453,33.462,33.4034,33.4034,28900.0
2014-05-12 11:50:00,39.91,39.91,39.85,39.85,30400.0,33.4118,33.4118,33.3615,33.3615,30400.0
2014-05-12 12:00:00,39.85,39.88,39.8,39.83,30100.0,33.3615,33.3867,33.3197,33.3448,30100.0
2014-05-12 12:10:00,39.84,39.84,39.77,39.82,36400.0,33.3532,33.3532,33.2946,33.3364,36400.0
2014-05-12 12:20:00,39.83,39.88,39.81,39.82,40200.0,33.3448,33.3867,33.3281,33.3364,40200.0
2014-05-12 12:30:00,39.81,39.82,39.76,39.76,17200.0,33.3281,33.3364,33.2862,33.2862,17200.0
2014-05-12 12:40:00,39.77,39.79,39.74,39.77,20400.0,33.2946,33.3113,33.2695,33.2946,20400.0
2014-05-12 12:50:00,39.78,39.78,39.74,39.75,10200.0,33.3029,33.3029,33.2695,33.2778,10200.0
2014-05-12 13:00:00,39.76,39.78,39.72,39.74,26800.0,33.2862,33.3029,33.2527,33.2695,26800.0
2014-05-12 13:10:00,39.74,39.75,39.72,39.75,17100.0,33.2695,33.2778,33.2527,33.2778,17100.0
2014-05-12 13:20:00,39.75,39.77,39.74,39.75,10600.0,33.2778,33.2946,33.2695,33.2778,10600.0
2014-05-12 13:30:00,39.74,39.78,39.73,39.78,25000.0,33.2695,33.3029,33.2611,33.3029,25000.0
2014-05-12 13:40:00,39.78,39.8,39.74,39.74,21500.0,33.3029,33.3197,33.2695,33.2695,21500.0
2014-05-12 13:50:00,39.73,39.8,39.72,39.78,31000.0,33.2611,33.3197,33.2527,33.3029,31000.0
2014-05-12 14:00:00,39.79,39.79,39.72,39.74,52400.0,33.3113,33.3113,33.2527,33.2695,52400.0
2014-05-12 14:10:00,39.74,39.74,39.68,39.69,43000.0,33.2695,33.2695,33.2192,33.2276,43000.0
2014-05-12 14:20:00,39.69,39.72,39.67,39.71,17700.0,33.2276,33.2527,33.2109,33.2443,17700.0
2014-05-12 14:30:00,39.72,39.73,39.71,39.72,14100.0,33.2527,33.2611,33.2443,33.2527,14100.0
2014-05-12 14:40:00,39.73,39.74,39.71,39.73,11600.0,33.2611,33.2695,33.2443,33.2611,11600.0
2014-05-12 14:50:00,39.72,39.73,39.68,39.71,68400.0,33.2527,33.2611,33.2192,33.2443,68400.0
2014-05-12 15:00:00,39.71,39.75,39.71,39.74,36100.0,33.2443,33.2778,33.2443,33.2695,36100.0
2014-05-12 15:10:00,39.74,39.75,39.72,39.74,36300.0,33.2695,33.2778,33.2527,33.2695,36300.0
2014-05-12 15:20:00,39.73,39.75,39.72,39.72,39000.0,33.2611,33.2778,33.2527,33.2527,39000.0
2014-05-12 15:30:00,39.71,39.76,39.71,39.73,105600.0,33.2443,33.2862,33.2443,33.2611,105600.0
2014-05-12 15:40:00,39.73,39.76,39.73,39.75,127600.0,33.2611,33.2862,33.2611,33.2778,127600.0
2014-05-12 15:50:00,39.76,39.76,39.74,39.74,163200.0,33.2862,33.2862,33.2695,33.2695,163200.0
2014-05-13 09:30:00,39.8,39.97,39.69,39.7,70300.0,33.3197,33.462,33.2276,33.236,70300.0
2014-05-13 09:40:00,39.73,39.76,39.62,39.63,63200.0,33.2611,33.2862,33.169,33.1774,63200.0
2014-05-13 09:50:00,39.63,39.63,39.46,39.46,114800.0,33.1774,33.1774,33.035,33.035,114800.0
2014-05-13 10:00:00,39.46,39.58,39.46,39.53,28800.0,33.035,33.1355,33.035,33.0937,28800.0
2014-05-13 10:10:00,39.55,39.56,39.5,39.52,22700.0,33.1104,33.1188,33.0685,33.0853,22700.0
2014-05-13 10:20:00,39.52,39.54,39.49,39.5,30700.0,33.0853,33.102,33.0602,33.0685,30700.0
2014-05-13 10:30:00,39.5,39.58,39.5,39.54,27000.0,33.0685,33.1355,33.0685,33.102,27000.0
2014-05-13 10:40:00,39.54,39.55,39.48,39.49,29100.0,33.102,33.1104,33.0518,33.0602,29100.0
2014-05-13 10:50:00,39.49,39.51,39.42,39.42,115000.0,33.0602,33.0769,33.0016,33.0016,115000.0
2014-05-13 11:00:00,39.42,39.44,39.41,39.44,26200.0,33.0016,33.0183,32.9932,33.0183,26200.0
2014-05-13 11:10:00,39.44,39.44,39.38,39.38,51800.0,33.0183,33.0183,32.9681,32.9681,51800.0
2014-05-13 11:20:00,39.39,39.42,39.37,39.41,14000.0,32.9764,33.0016,32.9597,32.9932,14000.0
2014-05-13 11:30:00,39.42,39.42,39.31,39.31,30800.0,33.0016,33.0016,32.9095,32.9095,30800.0
2014-05-13 11:40:00,39.31,39.34,39.26,39.26,44200.0,32.9095,32.9346,32.8676,32.8676,44200.0
2014-05-13 11:50:00,39.26,39.28,39.25,39.26,21800.0,32.8676,32.8844,32.8592,32.8676,21800.0
2014-05-13 12:00:00,39.27,39.28,39.24,39.28,19900.0,32.876,32.8844,32.8509,32.8844,19900.0
2014-05-13 12:10:00,39.28,39.31,39.27,39.31,13500.0,32.8844,32.9095,32.876,32.9095,13500.0
2014-05-13 12:20:00,39.31,39.32,39.29,39.3,12300.0,32.9095,32.9178,32.8927,32.9011,12300.0
2014-05-13 12:30:00,39.29,39.3,39.29,39.29,5900.0,32.8927,32.9011,32.8927,32.8927,5900.0
2014-05-13 12:40:00,39.3,39.3,39.29,39.3,19000.0,32.9011,32.9011,32.8927,32.9011,19000.0
2014-05-13 12:50:00,39.3,39.3,39.29,39.3,3300.0,32.9011,32.9011,32.8927,32.9011,3300.0
2014-05-13 13:00:00,39.29,39.3,39.26,39.27,28600.0,32.8927,32.9011,32.8676,32.876,28600.0
2014-05-13 13:10:00,39.27,39.3,39.25,39.3,18000.0,32.876,32.9011,32.8592,32.9011,18000.0
2014-05-13 13:20:00,39.3,39.32,39.29,39.31,12300.0,32.9011,32.9178,32.8927,32.9095,12300.0
2014-05-13 13:30:00,39.31,39.32,39.3,39.31,9800.0,32.9095,32.9178,32.9011,32.9095,9800.0
2014-05-13 13:40:00,39.31,39.31,39.27,39.29,21200.0,32.9095,32.9095,32.876,32.8927,21200.0
2014-05-13 13:50:00,39.29,39.31,39.29,39.31,6600.0,32.8927,32.9095,32.8927,32.9095,6600.0
2014-05-13 14:00:00,39.32,39.35,39.31,39.33,9900.0,32.9178,32.943,32.9095,32.9262,9900.0
2014-05-13 14:10:00,39.33,39.34,39.32,39.32,14400.0,32.9262,32.9346,32.9178,32.9178,14400.0
2014-05-13 14:20:00,39.32,39.36,39.32,39.35,24100.0,32.9178,32.9513,32.9178,32.943,24100.0
2014-05-13 14:30:00,39.36,39.4,39.36,39.4,17300.0,32.9513,32.9848,32.9513,32.9848,17300.0
2014-05-13 14:40:00,39.4,39.41,39.38,39.38,21300.0,32.9848,32.9932,32.9681,32.9681,21300.0
2014-05-13 14:50:00,39.38,39.39,39.38,39.38,7800.0,32.9681,32.9764,32.9681,32.9681,7800.0
2014-05-13 15:00:00,39.38,39.4,39.35,39.35,47900.0,32.9681,32.9848,32.943,32.943,47900.0
2014-05-13 15:10:00,39.35,39.37,39.33,39.34,27700.0,32.943,32.9597,32.9262,32.9346,27700.0
2014-05-13 15:20:00,39.34,39.36,39.32,39.36,34200.0,32.9346,32.9513,32.9178,32.9513,34200.0
2014-05-13 15:30:00,39.36,39.36,39.32,39.34,58000.0,32.9513,32.9513,32.9178,32.9346,58000.0
2014-05-13 15:40:00,39.35,39.38,39.34,39.37,57000.0,32.943,32.9681,32.9346,32.9597,57000.0
2014-05-13 15:50:00,39.38,39.38,39.34,39.35,141500.0,32.9681,32.9681,32.9346,32.943,141500.0
2014-05-14 09:30:00,39.27,39.47,39.2,39.43,187800.0,32.876,33.0434,32.8174,33.0099,187800.0
2014-05-14 09:40:00,39.42,39.47,39.3,39.31,105800.0,33.0016,33.0434,32.9011,32.9095,105800.0
2014-05-14 09:50:00,39.31,39.32,39.27,39.28,249800.0,32.9095,32.9178,32.876,32.8844,249800.0
2014-05-14 10:00:00,39.29,39.3,39.18,39.18,100600.0,32.8927,32.9011,32.8006,32.8006,100600.0
2014-05-14 10:10:00,39.18,39.2,39.01,39.03,67800.0,32.8006,32.8174,32.6583,32.6751,67800.0
2014-05-14 10:20:00,39.03,39.04,38.99,39.03,44700.0,32.6751,32.6834,32.6416,32.6751,44700.0
2014-05-14 10:30:00,39.04,39.05,38.98,39.03,37700.0,32.6834,32.6918,32.6332,32.6751,37700.0
2014-05-14 10:40:00,39.02,39.09,39.02,39.09,31200.0,32.6667,32.7253,32.6667,32.7253,31200.0
2014-05-14 10:50:00,39.11,39.15,39.09,39.14,37500.0,32.742,32.7755,32.7253,32.7672,37500.0
2014-05-14 11:00:00,39.15,39.16,39.04,39.06,41600.0,32.7755,32.7839,32.6834,32.7002,41600.0
2014-05-14 11:10:00,39.05,39.06,39.03,39.04,16600.0,32.6918,32.7002,32.6751,32.6834,16600.0
2014-05-14 11:20:00,39.04,39.04,38.99,39.0,34200.0,32.6834,32.6834,32.6416,32.6499,34200.0
2014-05-14 11:30:00,39.0,39.02,38.95,39.01,29500.0,32.6499,32.6667,32.6081,32.6583,29500.0
2014-05-14 11:40:00,39.02,39.1,39.02,39.08,13300.0,32.6667,32.7337,32.6667,32.7169,13300.0
2014-05-14 11:50:00,39.08,39.1,39.05,39.05,27800.0,32.7169,32.7337,32.6918,32.6918,27800.0
2014-05-14 12:00:00,39.06,39.09,39.06,39.09,9400.0,32.7002,32.7253,32.7002,32.7253,9400.0
2014-05-14 12:10:00,39.09,39.12,39.08,39.12,28800.0,32.7253,32.7504,32.7169,32.7504,28800.0
2014-05-14 12:20:00,39.12,39.14,39.1,39.11,30000.0,32.7504,32.7672,32.7337,32.742,30000.0
2014-05-14 12:30:00,39.11,39.13,39.09,39.12,41700.0,32.742,32.7588,32.7253,32.7504,41700.0
2014-05-14 12:40:00,39.13,39.17,39.12,39.17,13700.0,32.7588,32.7923,32.7504,32.7923,13700.0
2014-05-14 12:50:00,39.16,39.18,39.14,39.18,23400.0,32.7839,32.8006,32.7672,32.8006,23400.0
2014-05-14 13:00:00,39.18,39.23,39.18,39.23,17500.0,32.8006,32.8425,32.8006,32.8425,17500.0
2014-05-14 13:10:00,39.23,39.26,39.22,39.23,29200.0,32.8425,32.8676,32.8341,32.8425,29200.0
2014-05-14 13:20:00,39.23,39.23,39.22,39.22,28400.0,32.8425,32.8425,32.8341,32.8341,28400.0
2014-05-14 13:30:00,39.23,39.24,39.18,39.19,31500.0,32.8425,32.8509,32.8006,32.809,31500.0
2014-05-14 13:40:00,39.19,39.22,39.17,39.22,32100.0,32.809,32.8341,32.7923,32.8341,32100.0
2014-05-14 13:50:00,39.22,39.22,39.19,39.2,27300.0,32.8341,32.8341,32.809,32.8174,27300.0
2014-05-14 14:00:00,39.2,39.21,39.15,39.16,75300.0,32.8174,32.8258,32.7755,32.7839,75300.0
2014-05-14 14:10:00,39.16,39.18,39.14,39.14,28000.0,32.7839,32.8006,32.7672,32.7672,28000.0
2014-05-14 14:20:00,39.15,39.16,39.14,39.14,26600.0,32.7755,32.7839,32.7672,32.7672,26600.0
2014-05-14 14:30:00,39.15,39.16,39.07,39.08,65800.0,32.7755,32.7839,32.7086,32.7169,65800.0
2014-05-14 14:40:00,39.08,39.08,39.06,39.07,65300.0,32.7169,32.7169,32.7002,32.7086,65300.0
2014-05-14 14:50:00,39.07,39.08,39.05,39.05,63400.0,32.7086,32.7169,32.6918,32.6918,63400.0
2014-05-14 15:00:00,39.05,39.06,38.97,38.97,75700.0,32.6918,32.7002,32.6248,32.6248,75700.0
2014-05-14 15:10:00,38.97,39.02,38.96,39.02,60100.0,32.6248,32.6667,32.6165,32.6667,60100.0
2014-05-14 15:20:00,39.02,39.02,38.99,39.0,86900.0,32.6667,32.6667,32.6416,32.6499,86900.0
2014-05-14 15:30:00,39.0,39.0,38.96,38.98,93500.0,32.6499,32.6499,32.6165,32.6332,93500.0
2014-05-14 15:40:00,38.98,39.0,38.93,38.95,251300.0,32.6332,32.6499,32.5913,32.6081,251300.0
2014-05-14 15:50:00,38.94,38.99,38.92,38.98,319200.0,32.5997,32.6416,32.583,32.6332,319200.0
2014-05-15 09:30:00,38.68,38.75,38.53,38.57,159200.0,32.3821,32.4407,32.2565,32.29,159200.0
2014-05-15 09:40:00,38.57,38.58,38.5,38.52,74600.0,32.29,32.2983,32.2314,32.2481,74600.0
2014-05-15 09:50:00,38.53,38.54,38.43,38.49,64500.0,32.2565,32.2648,32.1728,32.223,64500.0
2014-05-15 10:00:00,38.49,38.52,38.38,38.39,92300.0,32.223,32.2481,32.1309,32.1393,92300.0
2014-05-15 10:10:00,38.39,38.42,38.34,38.42,45500.0,32.1393,32.1644,32.0974,32.1644,45500.0
2014-05-15 10:20:00,38.42,38.45,38.39,38.4,59000.0,32.1644,32.1895,32.1393,32.1476,59000.0
2014-05-15 10:30:00,38.4,38.41,38.34,38.36,47600.0,32.1476,32.156,32.0974,32.1142,47600.0
2014-05-15 10:40:00,38.36,38.45,38.34,38.39,51200.0,32.1142,32.1895,32.0974,32.1393,51200.0
2014-05-15 10:50:00,38.4,38.43,38.36,38.36,42600.0,32.1476,32.1728,32.1142,32.1142,42600.0
2014-05-15 11:00:00,38.37,38.41,38.36,38.36,38100.0,32.1225,32.156,32.1142,32.1142,38100.0
2014-05-15 11:10:00,38.36,38.39,38.31,38.38,37700.0,32.1142,32.1393,32.0723,32.1309,37700.0
2014-05-15 11:20:00,38.37,38.37,38.31,38.32,59100.0,32.1225,32.1225,32.0723,32.0807,59100.0
2014-05-15 11:30:00,38.32,38.47,38.32,38.47,28500.0,32.0807,32.2062,32.0807,32.2062,28500.0
2014-05-15 11:40:00,38.47,38.47,38.38,38.38,33500.0,32.2062,32.2062,32.1309,32.1309,33500.0
2014-05-15 11:50:00,38.38,38.4,38.32,38.33,23000.0,32.1309,32.1476,32.0807,32.089,23000.0
2014-05-15 12:00:00,38.33,38.36,38.32,38.33,17800.0,32.089,32.1142,32.0807,32.089,17800.0
2014-05-15 12:10:00,38.33,38.34,38.29,38.3,30600.0,32.089,32.0974,32.0556,32.0639,30600.0
2014-05-15 12:20:00,38.3,38.31,38.26,38.31,27400.0,32.0639,32.0723,32.0304,32.0723,27400.0
2014-05-15 12:30:00,38.31,38.45,38.31,38.45,74000.0,32.0723,32.1895,32.0723,32.1895,74000.0
2014-05-15 12:40:00,38.44,38.45,38.4,38.42,37000.0,32.1811,32.1895,32.1476,32.1644,37000.0
2014-05-15 12:50:00,38.41,38.48,38.4,38.48,39000.0,32.156,32.2146,32.1476,32.2146,39000.0
2014-05-15 13:00:00,38.47,38.48,38.44,38.46,29900.0,32.2062,32.2146,32.1811,32.1979,29900.0
2014-05-15 13:10:00,38.46,38.48,38.43,38.45,12700.0,32.1979,32.2146,32.1728,32.1895,12700.0
2014-05-15 13:20:00,38.45,38.48,38.42,38.46,27300.0,32.1895,32.2146,32.1644,32.1979,27300.0
2014-05-15 13:30:00,38.46,38.48,38.44,38.45,22000.0,32.1979,32.2146,32.1811,32.1895,22000.0
2014-05-15 13:40:00,38.46,38.47,38.42,38.44,15300.0,32.1979,32.2062,32.1644,32.1811,15300.0
2014-05-15 13:50:00,38.44,38.5,38.42,38.5,17900.0,32.1811,32.2314,32.1644,32.2314,17900.0
2014-05-15 14:00:00,38.49,38.59,38.48,38.59,38600.0,32.223,32.3067,32.2146,32.3067,38600.0
2014-05-15 14:10:00,38.58,38.61,38.46,38.47,58400.0,32.2983,32.3234,32.1979,32.2062,58400.0
2014-05-15 14:20:00,38.47,38.5,38.43,38.5,35900.0,32.2062,32.2314,32.1728,32.2314,35900.0
2014-05-15 14:30:00,38.5,38.55,38.48,38.54,30500.0,32.2314,32.2732,32.2146,32.2648,30500.0
2014-05-15 14:40:00,38.54,38.57,38.51,38.56,35500.0,32.2648,32.29,32.2397,32.2816,35500.0
2014-05-15 14:50:00,38.55,38.59,38.52,38.55,38500.0,32.2732,32.3067,32.2481,32.2732,38500.0
2014-05-15 15:00:00,38.56,38.57,38.5,38.53,36100.0,32.2816,32.29,32.2314,32.2565,36100.0
2014-05-15 15:10:00,38.52,38.54,38.5,38.5,43200.0,32.2481,32.2648,32.2314,32.2314,43200.0
2014-05-15 15:20:00,38.51,38.52,38.46,38.49,47400.0,32.2397,32.2481,32.1979,32.223,47400.0
2014-05-15 15:30:00,38.49,38.51,38.47,38.5,142000.0,32.223,32.2397,32.2062,32.2314,142000.0
2014-05-15 15:40:00,38.5,38.53,38.49,38.52,109900.0,32.2314,32.2565,32.223,32.2481,109900.0
2014-05-15 15:50:00,38.52,38.55,38.51,38.53,175900.0,32.2481,32.2732,32.2397,32.2565,175900.0
2014-05-16 09:30:00,38.04,38.15,38.0,38.07,502900.0,31.8463,31.9383,31.8128,31.8714,502900.0
2014-05-16 09:40:00,38.06,38.08,37.95,37.99,170100.0,31.863,31.8797,31.7709,31.8044,170100.0
2014-05-16 09:50:00,37.98,38.03,37.91,37.97,119200.0,31.796,31.8379,31.7374,31.7877,119200.0
2014-05-16 10:00:00,37.96,37.97,37.81,37.85,84800.0,31.7793,31.7877,31.6537,31.6872,84800.0
2014-05-16 10:10:00,37.85,37.93,37.82,37.9,80100.0,31.6872,31.7542,31.6621,31.7291,80100.0
2014-05-16 10:20:00,37.89,37.92,37.87,37.9,83800.0,31.7207,31.7458,31.7039,31.7291,83800.0
2014-05-16 10:30:00,37.9,37.98,37.9,37.94,98900.0,31.7291,31.796,31.7291,31.7625,98900.0
2014-05-16 10:40:00,37.94,38.01,37.93,38.0,176000.0,31.7625,31.8211,31.7542,31.8128,176000.0
2014-05-16 10:50:00,38.0,38.05,37.98,37.99,87600.0,31.8128,31.8546,31.796,31.8044,87600.0
2014-05-16 11:00:00,37.98,38.0,37.97,37.99,77400.0,31.796,31.8128,31.7877,31.8044,77400.0
2014-05-16 11:10:00,37.99,38.01,37.94,37.95,88700.0,31.8044,31.8211,31.7625,31.7709,88700.0
2014-05-16 11:20:00,37.95,37.97,37.92,37.93,58300.0,31.7709,31.7877,31.7458,31.7542,58300.0
2014-05-16 11:30:00,37.93,37.98,37.93,37.96,60900.0,31.7542,31.796,31.7542,31.7793,60900.0
2014-05-16 11:40:00,37.97,37.98,37.96,37.98,35300.0,31.7877,31.796,31.7793,31.796,35300.0
2014-05-16 11:50:00,37.99,38.05,37.98,38.04,40200.0,31.8044,31.8546,31.796,31.8463,40200.0
2014-05-16 12:00:00,38.04,38.07,38.02,38.05,26500.0,31.8463,31.8714,31.8295,31.8546,26500.0
2014-05-16 12:10:00,38.06,38.08,38.04,38.08,26200.0,31.863,31.8797,31.8463,31.8797,26200.0
2014-05-16 12:20:00,38.08,38.09,38.02,38.04,23700.0,31.8797,31.8881,31.8295,31.8463,23700.0
2014-05-16 12:30:00,38.05,38.07,38.01,38.07,22100.0,31.8546,31.8714,31.8211,31.8714,22100.0
2014-05-16 12:40:00,38.06,38.1,38.05,38.09,38500.0,31.863,31.8965,31.8546,31.8881,38500.0
2014-05-16 12:50:00,38.09,38.15,38.09,38.15,9900.0,31.8881,31.9383,31.8881,31.9383,9900.0
2014-05-16 13:00:00,38.15,38.15,38.09,38.11,28500.0,31.9383,31.9383,31.8881,31.9049,28500.0
2014-05-16 13:10:00,38.12,38.12,38.1,38.12,45600.0,31.9132,31.9132,31.8965,31.9132,45600.0
2014-05-16 13:20:00,38.13,38.16,38.11,38.12,23300.0,31.9216,31.9467,31.9049,31.9132,23300.0
2014-05-16 13:30:00,38.12,38.14,38.1,38.14,27100.0,31.9132,31.93,31.8965,31.93,27100.0
2014-05-16 13:40:00,38.14,38.14,38.06,38.08,50700.0,31.93,31.93,31.863,31.8797,50700.0
2014-05-16 13:50:00,38.08,38.09,38.05,38.05,21600.0,31.8797,31.8881,31.8546,31.8546,21600.0
2014-05-16 14:00:00,38.06,38.06,38.01,38.02,31200.0,31.863,31.863,31.8211,31.8295,31200.0
2014-05-16 14:10:00,38.03,38.06,38.02,38.03,28000.0,31.8379,31.863,31.8295,31.8379,28000.0
2014-05-16 14:20:00,38.03,38.12,38.03,38.12,74400.0,31.8379,31.9132,31.8379,31.9132,74400.0
2014-05-16 14:30:00,38.12,38.15,38.11,38.15,91300.0,31.9132,31.9383,31.9049,31.9383,91300.0
2014-05-16 14:40:00,38.14,38.19,38.14,38.17,28500.0,31.93,31.9718,31.93,31.9551,28500.0
2014-05-16 14:50:00,38.17,38.25,38.15,38.25,48500.0,31.9551,32.0221,31.9383,32.0221,48500.0
2014-05-16 15:00:00,38.25,38.31,38.25,38.29,44000.0,32.0221,32.0723,32.0221,32.0556,44000.0
2014-05-16 15:10:00,38.3,38.34,38.29,38.3,84700.0,32.0639,32.0974,32.0556,32.0639,84700.0
2014-05-16 15:20:00,38.31,38.31,38.23,38.25,44600.0,32.0723,32.0723,32.0053,32.0221,44600.0
2014-05-16 15:30:00,38.24,38.29,38.24,38.28,89600.0,32.0137,32.0556,32.0137,32.0472,89600.0
2014-05-16 15:40:00,38.27,38.28,38.25,38.25,48600.0,32.0388,32.0472,32.0221,32.0221,48600.0
2014-05-16 15:50:00,38.26,38.26,38.22,38.25,284300.0,32.0304,32.0304,31.9969,32.0221,284300.0
2014-05-19 09:30:00,38.06,38.3,37.92,38.3,384100.0,31.863,32.0639,31.7458,32.0639,384100.0
2014-05-19 09:40:00,38.3,38.47,38.27,38.33,385200.0,32.0639,32.2062,32.0388,32.089,385200.0
2014-05-19 09:50:00,38.33,38.33,38.21,38.32,311500.0,32.089,32.089,31.9886,32.0807,311500.0
2014-05-19 10:00:00,38.31,38.36,38.26,38.3,112300.0,32.0723,32.1142,32.0304,32.0639,112300.0
2014-05-19 10:10:00,38.31,38.31,38.24,38.27,106800.0,32.0723,32.0723,32.0137,32.0388,106800.0
2014-05-19 10:20:00,38.29,38.31,38.27,38.27,57500.0,32.0556,32.0723,32.0388,32.0388,57500.0
2014-05-19 10:30:00,38.27,38.32,38.25,38.3,69100.0,32.0388,32.0807,32.0221,32.0639,69100.0
2014-05-19 10:40:00,38.3,38.31,38.18,38.19,95700.0,32.0639,32.0723,31.9635,31.9718,95700.0
2014-05-19 10:50:00,38.2,38.27,38.19,38.21,65000.0,31.9802,32.0388,31.9718,31.9886,65000.0
2014-05-19 11:00:00,38.21,38.3,38.21,38.27,53500.0,31.9886,32.0639,31.9886,32.0388,53500.0
2014-05-19 11:10:00,38.28,38.4,38.28,38.38,89300.0,32.0472,32.1476,32.0472,32.1309,89300.0
2014-05-19 11:20:00,38.39,38.41,38.29,38.38,98400.0,32.1393,32.156,32.0556,32.1309,98400.0
2014-05-19 11:30:00,38.38,38.44,38.37,38.44,31300.0,32.1309,32.1811,32.1225,32.1811,31300.0
2014-05-19 11:40:00,38.44,38.53,38.44,38.52,33500.0,32.1811,32.2565,32.1811,32.2481,33500.0
2014-05-19 11:50:00,38.53,38.57,38.52,38.56,35900.0,32.2565,32.29,32.2481,32.2816,35900.0
2014-05-19 12:00:00,38.56,38.62,38.55,38.61,41200.0,32.2816,32.3318,32.2732,32.3234,41200.0
2014-05-19 12:10:00,38.61,38.65,38.44,38.65,51800.0,32.3234,32.3569,32.1811,32.3569,51800.0
2014-05-19 12:20:00,38.65,38.65,38.64,38.65,23200.0,32.3569,32.3569,32.3486,32.3569,23200.0
2014-05-19 12:30:00,38.65,38.65,38.56,38.56,55100.0,32.3569,32.3569,32.2816,32.2816,55100.0
2014-05-19 12:40:00,38.56,38.63,38.55,38.63,34400.0,32.2816,32.3402,32.2732,32.3402,34400.0
2014-05-19 12:50:00,38.63,38.63,38.58,38.6,52900.0,32.3402,32.3402,32.2983,32.3151,52900.0
2014-05-19 13:00:00,38.6,38.64,38.59,38.6,32500.0,32.3151,32.3486,32.3067,32.3151,32500.0
2014-05-19 13:10:00,38.61,38.61,38.55,38.55,37000.0,32.3234,32.3234,32.2732,32.2732,37000.0
2014-05-19 13:20:00,38.55,38.58,38.55,38.58,58300.0,32.2732,32.2983,32.2732,32.2983,58300.0
2014-05-19 13:30:00,38.58,38.59,38.58,38.59,16200.0,32.2983,32.3067,32.2983,32.3067,16200.0
2014-05-19 13:40:00,38.59,38.67,38.58,38.67,57100.0,32.3067,32.3737,32.2983,32.3737,57100.0
2014-05-19 13:50:00,38.67,38.72,38.64,38.65,177200.0,32.3737,32.4155,32.3486,32.3569,177200.0
2014-05-19 14:00:00,38.65,38.66,38.59,38.64,78000.0,32.3569,32.3653,32.3067,32.3486,78000.0
2014-05-19 14:10:00,38.65,38.84,38.64,38.84,63200.0,32.3569,32.516,32.3486,32.516,63200.0
2014-05-19 14:20:00,38.83,38.85,38.76,38.8,154900.0,32.5076,32.5244,32.449,32.4825,154900.0
2014-05-19 14:30:00,38.8,38.8,38.76,38.8,42800.0,32.4825,32.4825,32.449,32.4825,42800.0
2014-05-19 14:40:00,38.8,38.8,38.78,38.8,36400.0,32.4825,32.4825,32.4658,32.4825,36400.0
2014-05-19 14:50:00,38.8,38.8,38.72,38.72,93500.0,32.4825,32.4825,32.4155,32.4155,93500.0
2014-05-19 15:00:00,38.72,38.81,38.65,38.8,134900.0,32.4155,32.4909,32.3569,32.4825,134900.0
2014-05-19 15:10:00,38.8,38.85,38.77,38.81,92900.0,32.4825,32.5244,32.4574,32.4909,92900.0
2014-05-19 15:20:00,38.8,38.84,38.8,38.84,54300.0,32.4825,32.516,32.4825,32.516,54300.0
2014-05-19 15:30:00,38.84,38.86,38.83,38.84,122000.0,32.516,32.5327,32.5076,32.516,122000.0
2014-05-19 15:40:00,38.85,38.92,38.84,38.9,336200.0,32.5244,32.583,32.516,32.5662,336200.0
2014-05-19 15:50:00,38.91,38.91,38.83,38.83,415600.0,32.5746,32.5746,32.5076,32.5076,415600.0
2014-05-20 09:30:00,39.69,39.73,39.51,39.56,258600.0,33.2276,33.2611,33.0769,33.1188,258600.0
2014-05-20 09:40:00,39.56,39.6,39.47,39.55,123300.0,33.1188,33.1523,33.0434,33.1104,123300.0
2014-05-20 09:50:00,39.56,39.65,39.51,39.55,114600.0,33.1188,33.1941,33.0769,33.1104,114600.0
2014-05-20 10:00:00,39.57,39.6,39.52,39.53,79000.0,33.1271,33.1523,33.0853,33.0937,79000.0
2014-05-20 10:10:00,39.54,39.6,39.49,39.49,83800.0,33.102,33.1523,33.0602,33.0602,83800.0
2014-05-20 10:20:00,39.48,39.51,39.32,39.34,100800.0,33.0518,33.0769,32.9178,32.9346,100800.0
2014-05-20 10:30:00,39.35,39.38,39.28,39.3,88600.0,32.943,32.9681,32.8844,32.9011,88600.0
2014-05-20 10:40:00,39.29,39.32,39.17,39.17,96300.0,32.8927,32.9178,32.7923,32.7923,96300.0
2014-05-20 10:50:00,39.17,39.33,39.13,39.32,78400.0,32.7923,32.9262,32.7588,32.9178,78400.0
2014-05-20 11:00:00,39.32,39.33,39.26,39.33,58100.0,32.9178,32.9262,32.8676,32.9262,58100.0
2014-05-20 11:10:00,39.32,39.39,39.32,39.36,152300.0,32.9178,32.9764,32.9178,32.9513,152300.0
2014-05-20 11:20:00,39.36,39.44,39.36,39.36,140800.0,32.9513,33.0183,32.9513,32.9513,140800.0
2014-05-20 11:30:00,39.36,39.37,39.32,39.36,45200.0,32.9513,32.9597,32.9178,32.9513,45200.0
2014-05-20 11:40:00,39.35,39.43,39.33,39.41,43900.0,32.943,33.0099,32.9262,32.9932,43900.0
2014-05-20 11:50:00,39.41,39.41,39.23,39.23,144200.0,32.9932,32.9932,32.8425,32.8425,144200.0
2014-05-20 12:00:00,39.24,39.24,39.12,39.15,101000.0,32.8509,32.8509,32.7504,32.7755,101000.0
2014-05-20 12:10:00,39.15,39.15,39.03,39.12,96500.0,32.7755,32.7755,32.6751,32.7504,96500.0
2014-05-20 12:20:00,39.12,39.19,39.12,39.16,38700.0,32.7504,32.809,32.7504,32.7839,38700.0
2014-05-20 12:30:00,39.17,39.22,39.13,39.21,93000.0,32.7923,32.8341,32.7588,32.8258,93000.0
2014-05-20 12:40:00,39.22,39.24,39.16,39.24,44600.0,32.8341,32.8509,32.7839,32.8509,44600.0
2014-05-20 12:50:00,39.24,39.28,39.22,39.26,31800.0,32.8509,32.8844,32.8341,32.8676,31800.0
2014-05-20 13:00:00,39.27,39.31,39.23,39.28,38000.0,32.876,32.9095,32.8425,32.8844,38000.0
2014-05-20 13:10:00,39.28,39.28,39.18,39.23,33500.0,32.8844,32.8844,32.8006,32.8425,33500.0
2014-05-20 13:20:00,39.22,39.27,39.2,39.25,41300.0,32.8341,32.876,32.8174,32.8592,41300.0
2014-05-20 13:30:00,39.25,39.25,39.1,39.14,52100.0,32.8592,32.8592,32.7337,32.7672,52100.0
2014-05-20 13:40:00,39.13,39.14,39.06,39.11,75700.0,32.7588,32.7672,32.7002,32.742,75700.0
2014-05-20 13:50:00,39.1,39.13,39.07,39.08,67500.0,32.7337,32.7588,32.7086,32.7169,67500.0
2014-05-20 14:00:00,39.08,39.16,39.06,39.16,94400.0,32.7169,32.7839,32.7002,32.7839,94400.0
2014-05-20 14:10:00,39.16,39.23,39.16,39.23,51700.0,32.7839,32.8425,32.7839,32.8425,51700.0
2014-05-20 14:20:00,39.23,39.23,39.2,39.21,38100.0,32.8425,32.8425,32.8174,32.8258,38100.0
2014-05-20 14:30:00,39.21,39.21,39.12,39.13,28800.0,32.8258,32.8258,32.7504,32.7588,28800.0
2014-05-20 14:40:00,39.13,39.13,39.07,39.08,45200.0,32.7588,32.7588,32.7086,32.7169,45200.0
2014-05-20 14:50:00,39.07,39.07,39.02,39.03,38200.0,32.7086,32.7086,32.6667,32.6751,38200.0
2014-05-20 15:00:00,39.03,39.1,39.01,39.07,50600.0,32.6751,32.7337,32.6583,32.7086,50600.0
2014-05-20 15:10:00,39.06,39.2,39.05,39.17,146700.0,32.7002,32.8174,32.6918,32.7923,146700.0
2014-05-20 15:20:00,39.17,39.2,39.14,39.15,55500.0,32.7923,32.8174,32.7672,32.7755,55500.0
2014-05-20 15:30:00,39.16,39.27,39.16,39.23,141100.0,32.7839,32.876,32.7839,32.8425,141100.0
2014-05-20 15:40:00,39.23,39.3,39.22,39.26,243600.0,32.8425,32.9011,32.8341,32.8676,243600.0
2014-05-20 15:50:00,39.26,39.27,39.16,39.18,273400.0,32.8676,32.876,32.7839,32.8006,273400.0
2014-05-21 09:30:00,39.4,39.48,39.33,39.36,145200.0,33.1931,33.2605,33.1341,33.1594,145200.0
2014-05-21 09:40:00,39.36,39.41,39.32,39.32,69700.0,33.1594,33.2015,33.1257,33.1257,69700.0
2014-05-21 09:50:00,39.33,39.35,39.16,39.18,281900.0,33.1341,33.151,32.9909,33.0078,281900.0
2014-05-21 10:00:00,39.18,39.2,39.09,39.17,196700.0,33.0078,33.0246,32.9319,32.9993,196700.0
2014-05-21 10:10:00,39.17,39.34,39.17,39.3,170100.0,32.9993,33.1426,32.9993,33.1089,170100.0
2014-05-21 10:20:00,39.3,39.4,39.28,39.4,104900.0,33.1089,33.1931,33.092,33.1931,104900.0
2014-05-21 10:30:00,39.39,39.52,39.37,39.42,217300.0,33.1847,33.2942,33.1678,33.21,217300.0
2014-05-21 10:40:00,39.42,39.46,39.37,39.43,125200.0,33.21,33.2437,33.1678,33.2184,125200.0
2014-05-21 10:50:00,39.43,39.44,39.36,39.37,176300.0,33.2184,33.2268,33.1594,33.1678,176300.0
2014-05-21 11:00:00,39.36,39.37,39.32,39.36,180100.0,33.1594,33.1678,33.1257,33.1594,180100.0
2014-05-21 11:10:00,39.36,39.37,39.29,39.34,80900.0,33.1594,33.1678,33.1004,33.1426,80900.0
2014-05-21 11:20:00,39.34,39.35,39.29,39.3,24900.0,33.1426,33.151,33.1004,33.1089,24900.0
2014-05-21 11:30:00,39.3,39.31,39.26,39.29,26600.0,33.1089,33.1173,33.0752,33.1004,26600.0
2014-05-21 11:40:00,39.29,39.32,39.25,39.28,51900.0,33.1004,33.1257,33.0667,33.092,51900.0
2014-05-21 11:50:00,39.28,39.29,39.26,39.27,22600.0,33.092,33.1004,33.0752,33.0836,22600.0
2014-05-21 12:00:00,39.27,39.28,39.23,39.25,33300.0,33.0836,33.092,33.0499,33.0667,33300.0
2014-05-21 12:10:00,39.24,39.27,39.22,39.24,16200.0,33.0583,33.0836,33.0415,33.0583,16200.0
2014-05-21 12:20:00,39.24,39.29,39.23,39.29,12900.0,33.0583,33.1004,33.0499,33.1004,12900.0
2014-05-21 12:30:00,39.29,39.29,39.25,39.28,58700.0,33.1004,33.1004,33.0667,33.092,58700.0
2014-05-21 12:40:00,39.28,39.28,39.25,39.26,27200.0,33.092,33.092,33.0667,33.0752,27200.0
2014-05-21 12:50:00,39.26,39.28,39.26,39.27,40700.0,33.0752,33.092,33.0752,33.0836,40700.0
2014-05-21 13:00:00,39.28,39.31,39.25,39.28,74900.0,33.092,33.1173,33.0667,33.092,74900.0
2014-05-21 13:10:00,39.29,39.3,39.27,39.29,37200.0,33.1004,33.1089,33.0836,33.1004,37200.0
2014-05-21 13:20:00,39.29,39.3,39.26,39.29,23500.0,33.1004,33.1089,33.0752,33.1004,23500.0
2014-05-21 13:30:00,39.29,39.3,39.26,39.29,21000.0,33.1004,33.1089,33.0752,33.1004,21000.0
2014-05-21 13:40:00,39.28,39.3,39.27,39.28,17400.0,33.092,33.1089,33.0836,33.092,17400.0
2014-05-21 13:50:00,39.28,39.31,39.28,39.3,39500.0,33.092,33.1173,33.092,33.1089,39500.0
2014-05-21 14:00:00,39.3,39.43,39.28,39.35,43400.0,33.1089,33.2184,33.092,33.151,43400.0
2014-05-21 14:10:00,39.35,39.46,39.3,39.46,41600.0,33.151,33.2437,33.1089,33.2437,41600.0
2014-05-21 14:20:00,39.46,39.51,39.45,39.46,64700.0,33.2437,33.2858,33.2352,33.2437,64700.0
2014-05-21 14:30:00,39.47,39.54,39.46,39.52,79200.0,33.2521,33.3111,33.2437,33.2942,79200.0
2014-05-21 14:40:00,39.52,39.59,39.52,39.58,58500.0,33.2942,33.3532,33.2942,33.3448,58500.0
2014-05-21 14:50:00,39.58,39.58,39.52,39.53,61300.0,33.3448,33.3448,33.2942,33.3026,61300.0
2014-05-21 15:00:00,39.52,39.53,39.48,39.53,95800.0,33.2942,33.3026,33.2605,33.3026,95800.0
2014-05-21 15:10:00,39.53,39.59,39.53,39.54,143700.0,33.3026,33.3532,33.3026,33.3111,143700.0
2014-05-21 15:20:00,39.55,39.63,39.53,39.62,116500.0,33.3195,33.3869,33.3026,33.3785,116500.0
2014-05-21 15:30:00,39.61,39.61,39.54,39.55,89000.0,33.37,33.37,33.3111,33.3195,89000.0
2014-05-21 15:40:00,39.55,39.58,39.54,39.56,125500.0,33.3195,33.3448,33.3111,33.3279,125500.0
2014-05-21 15:50:00,39.56,39.61,39.55,39.59,323800.0,33.3279,33.37,33.3195,33.3532,323800.0
2014-05-22 09:30:00,39.61,39.61,39.43,39.45,69000.0,33.37,33.37,33.2184,33.2352,69000.0
2014-05-22 09:40:00,39.45,39.55,39.42,39.53,43000.0,33.2352,33.3195,33.21,33.3026,43000.0
2014-05-22 09:50:00,39.54,39.61,39.54,39.56,29800.0,33.3111,33.37,33.3111,33.3279,29800.0
2014-05-22 10:00:00,39.56,39.6,39.55,39.6,38500.0,33.3279,33.3616,33.3195,33.3616,38500.0
2014-05-22 10:10:00,39.61,39.69,39.61,39.69,49700.0,33.37,33.4374,33.37,33.4374,49700.0
2014-05-22 10:20:00,39.68,39.7,39.66,39.69,68200.0,33.429,33.4458,33.4121,33.4374,68200.0
2014-05-22 10:30:00,39.69,39.74,39.68,39.73,30400.0,33.4374,33.4795,33.429,33.4711,30400.0
2014-05-22 10:40:00,39.73,39.77,39.73,39.77,40400.0,33.4711,33.5048,33.4711,33.5048,40400.0
2014-05-22 10:50:00,39.76,39.8,39.75,39.78,23500.0,33.4964,33.5301,33.488,33.5132,23500.0
2014-05-22 11:00:00,39.77,39.78,39.75,39.76,27400.0,33.5048,33.5132,33.488,33.4964,27400.0
2014-05-22 11:10:00,39.77,39.83,39.77,39.82,51300.0,33.5048,33.5554,33.5048,33.5469,51300.0
2014-05-22 11:20:00,39.82,39.83,39.81,39.83,12900.0,33.5469,33.5554,33.5385,33.5554,12900.0
2014-05-22 11:30:00,39.83,39.84,39.74,39.75,25400.0,33.5554,33.5638,33.4795,33.488,25400.0
2014-05-22 11:40:00,39.74,39.76,39.73,39.74,14900.0,33.4795,33.4964,33.4711,33.4795,14900.0
2014-05-22 11:50:00,39.75,39.77,39.74,39.74,20200.0,33.488,33.5048,33.4795,33.4795,20200.0
2014-05-22 12:00:00,39.74,39.74,39.71,39.73,13700.0,33.4795,33.4795,33.4543,33.4711,13700.0
2014-05-22 12:10:00,39.73,39.74,39.69,39.74,26000.0,33.4711,33.4795,33.4374,33.4795,26000.0
2014-05-22 12:20:00,39.74,39.74,39.72,39.72,23000.0,33.4795,33.4795,33.4627,33.4627,23000.0
2014-05-22 12:30:00,39.73,39.73,39.72,39.73,11800.0,33.4711,33.4711,33.4627,33.4711,11800.0
2014-05-22 12:40:00,39.73,39.73,39.66,39.67,38300.0,33.4711,33.4711,33.4121,33.4206,38300.0
2014-05-22 12:50:00,39.66,39.69,39.65,39.66,28300.0,33.4121,33.4374,33.4037,33.4121,28300.0
2014-05-22 13:00:00,39.66,39.7,39.66,39.69,15000.0,33.4121,33.4458,33.4121,33.4374,15000.0
2014-05-22 13:10:00,39.69,39.7,39.66,39.66,9400.0,33.4374,33.4458,33.4121,33.4121,9400.0
2014-05-22 13:20:00,39.66,39.68,39.65,39.68,27500.0,33.4121,33.429,33.4037,33.429,27500.0
2014-05-22 13:30:00,39.68,39.68,39.64,39.65,22100.0,33.429,33.429,33.3953,33.4037,22100.0
2014-05-22 13:40:00,39.65,39.66,39.63,39.64,33000.0,33.4037,33.4121,33.3869,33.3953,33000.0
2014-05-22 13:50:00,39.64,39.66,39.63,39.65,18200.0,33.3953,33.4121,33.3869,33.4037,18200.0
2014-05-22 14:00:00,39.65,39.66,39.62,39.62,25200.0,33.4037,33.4121,33.3785,33.3785,25200.0
2014-05-22 14:10:00,39.63,39.64,39.61,39.62,22400.0,33.3869,33.3953,33.37,33.3785,22400.0
2014-05-22 14:20:00,39.61,39.62,39.6,39.61,31000.0,33.37,33.3785,33.3616,33.37,31000.0
2014-05-22 14:30:00,39.62,39.63,39.59,39.6,65100.0,33.3785,33.3869,33.3532,33.3616,65100.0
2014-05-22 14:40:00,39.61,39.67,39.59,39.67,56000.0,33.37,33.4206,33.3532,33.4206,56000.0
2014-05-22 14:50:00,39.67,39.71,39.66,39.71,30100.0,33.4206,33.4543,33.4121,33.4543,30100.0
2014-05-22 15:00:00,39.71,39.73,39.69,39.7,70500.0,33.4543,33.4711,33.4374,33.4458,70500.0
2014-05-22 15:10:00,39.69,39.72,39.69,39.71,31100.0,33.4374,33.4627,33.4374,33.4543,31100.0
2014-05-22 15:20:00,39.71,39.72,39.7,39.7,46100.0,33.4543,33.4627,33.4458,33.4458,46100.0
2014-05-22 15:30:00,39.7,39.73,39.68,39.73,122200.0,33.4458,33.4711,33.429,33.4711,122200.0
2014-05-22 15:40:00,39.73,39.75,39.71,39.72,133200.0,33.4711,33.488,33.4543,33.4627,133200.0
2014-05-22 15:50:00,39.72,39.73,39.71,39.72,452500.0,33.4627,33.4711,33.4543,33.4627,452500.0
2014-05-23 09:30:00,39.66,39.81,39.63,39.77,97600.0,33.4121,33.5385,33.3869,33.5048,97600.0
2014-05-23 09:40:00,39.76,39.82,39.72,39.78,59200.0,33.4964,33.5469,33.4627,33.5132,59200.0
2014-05-23 09:50:00,39.78,39.84,39.76,39.84,60900.0,33.5132,33.5638,33.4964,33.5638,60900.0
2014-05-23 10:00:00,39.83,39.88,39.81,39.83,64400.0,33.5554,33.5975,33.5385,33.5554,64400.0
2014-05-23 10:10:00,39.83,39.89,39.83,39.88,23600.0,33.5554,33.6059,33.5554,33.5975,23600.0
2014-05-23 10:20:00,39.89,39.9,39.86,39.86,29300.0,33.6059,33.6143,33.5806,33.5806,29300.0
2014-05-23 10:30:00,39.86,39.89,39.82,39.86,73900.0,33.5806,33.6059,33.5469,33.5806,73900.0
2014-05-23 10:40:00,39.87,39.87,39.82,39.86,37900.0,33.5891,33.5891,33.5469,33.5806,37900.0
2014-05-23 10:50:00,39.86,39.87,39.84,39.86,26500.0,33.5806,33.5891,33.5638,33.5806,26500.0
2014-05-23 11:00:00,39.86,39.9,39.85,39.9,38200.0,33.5806,33.6143,33.5722,33.6143,38200.0
2014-05-23 11:10:00,39.89,39.94,39.88,39.92,66700.0,33.6059,33.648,33.5975,33.6312,66700.0
2014-05-23 11:20:00,39.91,39.95,39.88,39.88,48700.0,33.6228,33.6565,33.5975,33.5975,48700.0
2014-05-23 11:30:00,39.89,39.92,39.89,39.91,30400.0,33.6059,33.6312,33.6059,33.6228,30400.0
2014-05-23 11:40:00,39.91,39.97,39.91,39.95,16900.0,33.6228,33.6733,33.6228,33.6565,16900.0
2014-05-23 11:50:00,39.96,39.97,39.95,39.95,23700.0,33.6649,33.6733,33.6565,33.6565,23700.0
2014-05-23 12:00:00,39.96,39.98,39.96,39.97,21700.0,33.6649,33.6817,33.6649,33.6733,21700.0
2014-05-23 12:10:00,39.97,39.98,39.96,39.96,20000.0,33.6733,33.6817,33.6649,33.6649,20000.0
2014-05-23 12:20:00,39.95,40.0,39.94,39.98,41300.0,33.6565,33.6986,33.648,33.6817,41300.0
2014-05-23 12:30:00,39.99,40.0,39.98,40.0,10900.0,33.6902,33.6986,33.6817,33.6986,10900.0
2014-05-23 12:40:00,40.0,40.0,39.99,39.99,19000.0,33.6986,33.6986,33.6902,33.6902,19000.0
2014-05-23 12:50:00,40.0,40.01,39.98,39.99,63800.0,33.6986,33.707,33.6817,33.6902,63800.0
2014-05-23 13:00:00,39.99,40.01,39.99,40.01,27300.0,33.6902,33.707,33.6902,33.707,27300.0
2014-05-23 13:10:00,40.01,40.01,39.99,39.99,37800.0,33.707,33.707,33.6902,33.6902,37800.0
2014-05-23 13:20:00,40.0,40.0,39.98,39.98,17600.0,33.6986,33.6986,33.6817,33.6817,17600.0
2014-05-23 13:30:00,39.98,40.0,39.97,40.0,28300.0,33.6817,33.6986,33.6733,33.6986,28300.0
2014-05-23 13:40:00,40.0,40.01,39.98,40.01,26000.0,33.6986,33.707,33.6817,33.707,26000.0
2014-05-23 13:50:00,40.0,40.02,39.99,40.02,28000.0,33.6986,33.7154,33.6902,33.7154,28000.0
2014-05-23 14:00:00,40.02,40.03,40.01,40.03,20100.0,33.7154,33.7239,33.707,33.7239,20100.0
2014-05-23 14:10:00,40.03,40.04,40.0,40.0,28600.0,33.7239,33.7323,33.6986,33.6986,28600.0
2014-05-23 14:20:00,40.0,40.02,40.0,40.02,20500.0,33.6986,33.7154,33.6986,33.7154,20500.0
2014-05-23 14:30:00,40.02,40.03,40.01,40.02,42900.0,33.7154,33.7239,33.707,33.7154,42900.0
2014-05-23 14:40:00,40.02,40.04,40.01,40.02,23700.0,33.7154,33.7323,33.707,33.7154,23700.0
2014-05-23 14:50:00,40.03,40.03,40.01,40.02,27100.0,33.7239,33.7239,33.707,33.7154,27100.0
2014-05-23 15:00:00,40.02,40.02,40.01,40.02,18700.0,33.7154,33.7154,33.707,33.7154,18700.0
2014-05-23 15:10:00,40.02,40.03,40.01,40.02,27200.0,33.7154,33.7239,33.707,33.7154,27200.0
2014-05-23 15:20:00,40.02,40.03,40.0,40.02,36600.0,33.7154,33.7239,33.6986,33.7154,36600.0
2014-05-23 15:30:00,40.02,40.03,40.0,40.01,42700.0,33.7154,33.7239,33.6986,33.707,42700.0
2014-05-23 15:40:00,40.01,40.01,40.0,40.0,37000.0,33.707,33.707,33.6986,33.6986,37000.0
2014-05-23 15:50:00,40.0,40.02,40.0,40.02,113700.0,33.6986,33.7154,33.6986,33.7154,113700.0
2014-05-27 09:30:00,40.16,40.24,40.03,40.03,58300.0,33.8334,33.9008,33.7239,33.7239,58300.0
2014-05-27 09:40:00,40.03,40.06,39.99,40.03,81300.0,33.7239,33.7491,33.6902,33.7239,81300.0
2014-05-27 09:50:00,40.03,40.03,39.98,39.98,86200.0,33.7239,33.7239,33.6817,33.6817,86200.0
2014-05-27 10:00:00,39.99,40.03,39.95,40.02,78600.0,33.6902,33.7239,33.6565,33.7154,78600.0
2014-05-27 10:10:00,40.02,40.09,40.02,40.06,32700.0,33.7154,33.7744,33.7154,33.7491,32700.0
2014-05-27 10:20:00,40.07,40.08,40.01,40.04,61700.0,33.7576,33.766,33.707,33.7323,61700.0
2014-05-27 10:30:00,40.05,40.06,40.02,40.02,32800.0,33.7407,33.7491,33.7154,33.7154,32800.0
2014-05-27 10:40:00,40.02,40.05,40.0,40.0,34100.0,33.7154,33.7407,33.6986,33.6986,34100.0
2014-05-27 10:50:00,40.0,40.01,39.99,40.0,28500.0,33.6986,33.707,33.6902,33.6986,28500.0
2014-05-27 11:00:00,40.0,40.02,39.94,39.94,128200.0,33.6986,33.7154,33.648,33.648,128200.0
2014-05-27 11:10:00,39.94,39.95,39.86,39.87,32800.0,33.648,33.6565,33.5806,33.5891,32800.0
2014-05-27 11:20:00,39.86,39.89,39.85,39.85,23800.0,33.5806,33.6059,33.5722,33.5722,23800.0
2014-05-27 11:30:00,39.86,39.87,39.83,39.84,24600.0,33.5806,33.5891,33.5554,33.5638,24600.0
2014-05-27 11:40:00,39.86,39.87,39.84,39.86,20600.0,33.5806,33.5891,33.5638,33.5806,20600.0
2014-05-27 11:50:00,39.86,39.91,39.84,39.91,20500.0,33.5806,33.6228,33.5638,33.6228,20500.0
2014-05-27 12:00:00,39.91,39.94,39.89,39.92,20600.0,33.6228,33.648,33.6059,33.6312,20600.0
2014-05-27 12:10:00,39.93,39.94,39.91,39.91,46900.0,33.6396,33.648,33.6228,33.6228,46900.0
2014-05-27 12:20:00,39.92,39.92,39.84,39.87,83400.0,33.6312,33.6312,33.5638,33.5891,83400.0
2014-05-27 12:30:00,39.87,39.87,39.83,39.83,52300.0,33.5891,33.5891,33.5554,33.5554,52300.0
2014-05-27 12:40:00,39.83,39.83,39.8,39.82,18900.0,33.5554,33.5554,33.5301,33.5469,18900.0
2014-05-27 12:50:00,39.82,39.82,39.76,39.77,65000.0,33.5469,33.5469,33.4964,33.5048,65000.0
2014-05-27 13:00:00,39.77,39.77,39.72,39.72,27500.0,33.5048,33.5048,33.4627,33.4627,27500.0
2014-05-27 13:10:00,39.72,39.72,39.68,39.69,43100.0,33.4627,33.4627,33.429,33.4374,43100.0
2014-05-27 13:20:00,39.69,39.71,39.68,39.68,35900.0,33.4374,33.4543,33.429,33.429,35900.0
2014-05-27 13:30:00,39.69,39.74,39.68,39.68,179300.0,33.4374,33.4795,33.429,33.429,179300.0
2014-05-27 13:40:00,39.68,39.71,39.68,39.69,26300.0,33.429,33.4543,33.429,33.4374,26300.0
2014-05-27 13:50:00,39.69,39.7,39.68,39.68,15100.0,33.4374,33.4458,33.429,33.429,15100.0
2014-05-27 14:00:00,39.68,39.69,39.64,39.64,37200.0,33.429,33.4374,33.3953,33.3953,37200.0
2014-05-27 14:10:00,39.64,39.65,39.61,39.62,47900.0,33.3953,33.4037,33.37,33.3785,47900.0
2014-05-27 14:20:00,39.63,39.72,39.62,39.71,116800.0,33.3869,33.4627,33.3785,33.4543,116800.0
2014-05-27 14:30:00,39.71,39.71,39.6,39.6,58700.0,33.4543,33.4543,33.3616,33.3616,58700.0
2014-05-27 14:40:00,39.6,39.7,39.6,39.67,91300.0,33.3616,33.4458,33.3616,33.4206,91300.0
2014-05-27 14:50:00,39.67,39.7,39.66,39.66,34900.0,33.4206,33.4458,33.4121,33.4121,34900.0
2014-05-27 15:00:00,39.66,39.66,39.61,39.63,54500.0,33.4121,33.4121,33.37,33.3869,54500.0
2014-05-27 15:10:00,39.62,39.67,39.61,39.66,49000.0,33.3785,33.4206,33.37,33.4121,49000.0
2014-05-27 15:20:00,39.67,39.69,39.64,39.69,83600.0,33.4206,33.4374,33.3953,33.4374,83600.0
2014-05-27 15:30:00,39.68,39.69,39.62,39.63,86900.0,33.429,33.4374,33.3785,33.3869,86900.0
2014-05-27 15:40:00,39.64,39.69,39.64,39.67,115800.0,33.3953,33.4374,33.3953,33.4206,115800.0
2014-05-27 15:50:00,39.67,39.7,39.63,39.64,268900.0,33.4206,33.4458,33.3869,33.3953,268900.0
2014-05-28 09:30:00,39.61,39.62,39.4,39.41,48300.0,33.37,33.3785,33.1931,33.2015,48300.0
2014-05-28 09:40:00,39.42,39.42,39.33,39.36,54500.0,33.21,33.21,33.1341,33.1594,54500.0
2014-05-28 09:50:00,39.36,39.42,39.32,39.4,32200.0,33.1594,33.21,33.1257,33.1931,32200.0
2014-05-28 10:00:00,39.39,39.48,39.34,39.47,51900.0,33.1847,33.2605,33.1426,33.2521,51900.0
2014-05-28 10:10:00,39.46,39.46,39.43,39.43,30700.0,33.2437,33.2437,33.2184,33.2184,30700.0
2014-05-28 10:20:00,39.43,39.46,39.41,39.43,36000.0,33.2184,33.2437,33.2015,33.2184,36000.0
2014-05-28 10:30:00,39.43,39.43,39.37,39.38,39300.0,33.2184,33.2184,33.1678,33.1763,39300.0
2014-05-28 10:40:00,39.39,39.4,39.35,39.38,36500.0,33.1847,33.1931,33.151,33.1763,36500.0
2014-05-28 10:50:00,39.37,39.38,39.33,39.33,82800.0,33.1678,33.1763,33.1341,33.1341,82800.0
2014-05-28 11:00:00,39.34,39.36,39.3,39.33,68200.0,33.1426,33.1594,33.1089,33.1341,68200.0
2014-05-28 11:10:00,39.31,39.33,39.29,39.3,25900.0,33.1173,33.1341,33.1004,33.1089,25900.0
2014-05-28 11:20:00,39.3,39.3,39.25,39.25,23600.0,33.1089,33.1089,33.0667,33.0667,23600.0
2014-05-28 11:30:00,39.25,39.3,39.25,39.26,42100.0,33.0667,33.1089,33.0667,33.0752,42100.0
2014-05-28 11:40:00,39.26,39.3,39.26,39.3,21800.0,33.0752,33.1089,33.0752,33.1089,21800.0
2014-05-28 11:50:00,39.3,39.3,39.27,39.3,36000.0,33.1089,33.1089,33.0836,33.1089,36000.0
2014-05-28 12:00:00,39.3,39.34,39.3,39.34,39800.0,33.1089,33.1426,33.1089,33.1426,39800.0
2014-05-28 12:10:00,39.34,39.34,39.28,39.31,38200.0,33.1426,33.1426,33.092,33.1173,38200.0
2014-05-28 12:20:00,39.31,39.31,39.28,39.28,10600.0,33.1173,33.1173,33.092,33.092,10600.0
2014-05-28 12:30:00,39.28,39.33,39.26,39.31,32500.0,33.092,33.1341,33.0752,33.1173,32500.0
2014-05-28 12:40:00,39.32,39.37,39.3,39.34,25400.0,33.1257,33.1678,33.1089,33.1426,25400.0
2014-05-28 12:50:00,39.34,39.36,39.33,39.36,29000.0,33.1426,33.1594,33.1341,33.1594,29000.0
2014-05-28 13:00:00,39.36,39.41,39.36,39.41,18300.0,33.1594,33.2015,33.1594,33.2015,18300.0
2014-05-28 13:10:00,39.41,39.43,39.41,39.43,11200.0,33.2015,33.2184,33.2015,33.2184,11200.0
2014-05-28 13:20:00,39.42,39.43,39.4,39.43,25400.0,33.21,33.2184,33.1931,33.2184,25400.0
2014-05-28 13:30:00,39.43,39.44,39.41,39.44,27300.0,33.2184,33.2268,33.2015,33.2268,27300.0
2014-05-28 13:40:00,39.43,39.46,39.42,39.45,40900.0,33.2184,33.2437,33.21,33.2352,40900.0
2014-05-28 13:50:00,39.45,39.48,39.44,39.47,33100.0,33.2352,33.2605,33.2268,33.2521,33100.0
2014-05-28 14:00:00,39.47,39.48,39.41,39.43,29500.0,33.2521,33.2605,33.2015,33.2184,29500.0
2014-05-28 14:10:00,39.43,39.44,39.4,39.41,22800.0,33.2184,33.2268,33.1931,33.2015,22800.0
2014-05-28 14:20:00,39.42,39.44,39.41,39.44,24800.0,33.21,33.2268,33.2015,33.2268,24800.0
2014-05-28 14:30:00,39.44,39.44,39.41,39.44,43900.0,33.2268,33.2268,33.2015,33.2268,43900.0
2014-05-28 14:40:00,39.43,39.47,39.42,39.46,58400.0,33.2184,33.2521,33.21,33.2437,58400.0
2014-05-28 14:50:00,39.46,39.49,39.46,39.49,36900.0,33.2437,33.2689,33.2437,33.2689,36900.0
2014-05-28 15:00:00,39.48,39.51,39.48,39.51,45100.0,33.2605,33.2858,33.2605,33.2858,45100.0
2014-05-28 15:10:00,39.51,39.54,39.5,39.54,82300.0,33.2858,33.3111,33.2774,33.3111,82300.0
2014-05-28 15:20:00,39.54,39.57,39.52,39.55,96500.0,33.3111,33.3363,33.2942,33.3195,96500.0
2014-05-28 15:30:00,39.55,39.56,39.53,39.55,80100.0,33.3195,33.3279,33.3026,33.3195,80100.0
2014-05-28 15:40:00,39.54,39.56,39.52,39.53,94300.0,33.3111,33.3279,33.2942,33.3026,94300.0
2014-05-28 15:50:00,39.54,39.54,39.48,39.51,262600.0,33.3111,33.3111,33.2605,33.2858,262600.0
2014-05-29 09:30:00,39.37,39.54,39.33,39.54,113600.0,33.1678,33.3111,33.1341,33.3111,113600.0
2014-05-29 09:40:00,39.54,39.63,39.54,39.61,41000.0,33.3111,33.3869,33.3111,33.37,41000.0
2014-05-29 09:50:00,39.6,39.64,39.56,39.62,68300.0,33.3616,33.3953,33.3279,33.3785,68300.0
2014-05-29 10:00:00,39.62,39.68,39.61,39.61,49800.0,33.3785,33.429,33.37,33.37,49800.0
2014-05-29 10:10:00,39.61,39.62,39.55,39.55,21500.0,33.37,33.3785,33.3195,33.3195,21500.0
2014-05-29 10:20:00,39.55,39.64,39.55,39.59,23400.0,33.3195,33.3953,33.3195,33.3532,23400.0
2014-05-29 10:30:00,39.59,39.64,39.58,39.64,33000.0,33.3532,33.3953,33.3448,33.3953,33000.0
2014-05-29 10:40:00,39.64,39.72,39.6,39.69,61000.0,33.3953,33.4627,33.3616,33.4374,61000.0
2014-05-29 10:50:00,39.68,39.71,39.65,39.7,40100.0,33.429,33.4543,33.4037,33.4458,40100.0
2014-05-29 11:00:00,39.69,39.73,39.68,39.69,66600.0,33.4374,33.4711,33.429,33.4374,66600.0
2014-05-29 11:10:00,39.68,39.73,39.65,39.71,24900.0,33.429,33.4711,33.4037,33.4543,24900.0
2014-05-29 11:20:00,39.71,39.71,39.64,39.64,139100.0,33.4543,33.4543,33.3953,33.3953,139100.0
2014-05-29 11:30:00,39.64,39.66,39.6,39.64,45700.0,33.3953,33.4121,33.3616,33.3953,45700.0
2014-05-29 11:40:00,39.65,39.65,39.6,39.6,43700.0,33.4037,33.4037,33.3616,33.3616,43700.0
2014-05-29 11:50:00,39.59,39.6,39.57,39.58,15900.0,33.3532,33.3616,33.3363,33.3448,15900.0
2014-05-29 12:00:00,39.58,39.6,39.57,39.59,22600.0,33.3448,33.3616,33.3363,33.3532,22600.0
2014-05-29 12:10:00,39.59,39.59,39.58,39.58,39200.0,33.3532,33.3532,33.3448,33.3448,39200.0
2014-05-29 12:20:00,39.58,39.62,39.58,39.62,38600.0,33.3448,33.3785,33.3448,33.3785,38600.0
2014-05-29 12:30:00,39.62,39.62,39.6,39.6,15000.0,33.3785,33.3785,33.3616,33.3616,15000.0
2014-05-29 12:40:00,39.6,39.61,39.6,39.6,12500.0,33.3616,33.37,33.3616,33.3616,12500.0
2014-05-29 12:50:00,39.61,39.62,39.59,39.62,14000.0,33.37,33.3785,33.3532,33.3785,14000.0
2014-05-29 13:00:00,39.61,39.62,39.59,39.6,16400.0,33.37,33.3785,33.3532,33.3616,16400.0
2014-05-29 13:10:00,39.61,39.66,39.6,39.64,61500.0,33.37,33.4121,33.3616,33.3953,61500.0
2014-05-29 13:20:00,39.63,39.64,39.59,39.59,14800.0,33.3869,33.3953,33.3532,33.3532,14800.0
2014-05-29 13:30:00,39.59,39.6,39.57,39.58,10500.0,33.3532,33.3616,33.3363,33.3448,10500.0
2014-05-29 13:40:00,39.58,39.59,39.54,39.57,27900.0,33.3448,33.3532,33.3111,33.3363,27900.0
2014-05-29 13:50:00,39.57,39.58,39.55,39.55,16500.0,33.3363,33.3448,33.3195,33.3195,16500.0
2014-05-29 14:00:00,39.55,39.57,39.54,39.56,21700.0,33.3195,33.3363,33.3111,33.3279,21700.0
2014-05-29 14:10:00,39.56,39.57,39.55,39.55,16000.0,33.3279,33.3363,33.3195,33.3195,16000.0
2014-05-29 14:20:00,39.55,39.56,39.54,39.55,34600.0,33.3195,33.3279,33.3111,33.3195,34600.0
2014-05-29 14:30:00,39.55,39.63,39.55,39.6,64900.0,33.3195,33.3869,33.3195,33.3616,64900.0
2014-05-29 14:40:00,39.6,39.63,39.6,39.62,43200.0,33.3616,33.3869,33.3616,33.3785,43200.0
2014-05-29 14:50:00,39.63,39.65,39.59,39.65,30200.0,33.3869,33.4037,33.3532,33.4037,30200.0
2014-05-29 15:00:00,39.65,39.69,39.64,39.67,45800.0,33.4037,33.4374,33.3953,33.4206,45800.0
2014-05-29 15:10:00,39.67,39.71,39.67,39.71,37900.0,33.4206,33.4543,33.4206,33.4543,37900.0
2014-05-29 15:20:00,39.7,39.73,39.7,39.73,32300.0,33.4458,33.4711,33.4458,33.4711,32300.0
2014-05-29 15:30:00,39.73,39.73,39.7,39.7,72800.0,33.4711,33.4711,33.4458,33.4458,72800.0
2014-05-29 15:40:00,39.7,39.74,39.69,39.74,107200.0,33.4458,33.4795,33.4374,33.4795,107200.0
2014-05-29 15:50:00,39.74,39.76,39.71,39.74,147300.0,33.4795,33.4964,33.4543,33.4795,147300.0
2014-05-30 09:30:00,39.64,39.7,39.58,39.68,44900.0,33.3953,33.4458,33.3448,33.429,44900.0
2014-05-30 09:40:00,39.71,39.83,39.7,39.77,22900.0,33.4543,33.5554,33.4458,33.5048,22900.0
2014-05-30 09:50:00,39.76,39.8,39.73,39.79,17400.0,33.4964,33.5301,33.4711,33.5217,17400.0
2014-05-30 10:00:00,39.79,39.87,39.78,39.85,49700.0,33.5217,33.5891,33.5132,33.5722,49700.0
2014-05-30 10:10:00,39.86,39.9,39.86,39.9,28700.0,33.5806,33.6143,33.5806,33.6143,28700.0
2014-05-30 10:20:00,39.89,39.95,39.87,39.93,76700.0,33.6059,33.6565,33.5891,33.6396,76700.0
2014-05-30 10:30:00,39.92,39.93,39.83,39.86,58800.0,33.6312,33.6396,33.5554,33.5806,58800.0
2014-05-30 10:40:00,39.85,39.9,39.83,39.9,20400.0,33.5722,33.6143,33.5554,33.6143,20400.0
2014-05-30 10:50:00,39.89,39.95,39.89,39.94,37400.0,33.6059,33.6565,33.6059,33.648,37400.0
2014-05-30 11:00:00,39.94,40.0,39.94,40.0,20900.0,33.648,33.6986,33.648,33.6986,20900.0
2014-05-30 11:10:00,40.0,40.05,40.0,40.02,47400.0,33.6986,33.7407,33.6986,33.7154,47400.0
2014-05-30 11:20:00,40.02,40.09,40.02,40.09,65500.0,33.7154,33.7744,33.7154,33.7744,65500.0
2014-05-30 11:30:00,40.08,40.3,40.07,40.19,385400.0,33.766,33.9513,33.7576,33.8587,385400.0
2014-05-30 11:40:00,40.19,40.19,40.09,40.1,84600.0,33.8587,33.8587,33.7744,33.7828,84600.0
2014-05-30 11:50:00,40.1,40.13,40.04,40.06,88100.0,33.7828,33.8081,33.7323,33.7491,88100.0
2014-05-30 12:00:00,40.06,40.06,39.99,40.01,13100.0,33.7491,33.7491,33.6902,33.707,13100.0
2014-05-30 12:10:00,40.01,40.04,40.0,40.03,36800.0,33.707,33.7323,33.6986,33.7239,36800.0
2014-05-30 12:20:00,40.02,40.03,39.96,39.98,20100.0,33.7154,33.7239,33.6649,33.6817,20100.0
2014-05-30 12:30:00,39.98,39.98,39.91,39.91,17300.0,33.6817,33.6817,33.6228,33.6228,17300.0
2014-05-30 12:40:00,39.91,39.93,39.9,39.92,15000.0,33.6228,33.6396,33.6143,33.6312,15000.0
2014-05-30 12:50:00,39.92,39.94,39.9,39.91,14800.0,33.6312,33.648,33.6143,33.6228,14800.0
2014-05-30 13:00:00,39.91,39.96,39.89,39.95,21900.0,33.6228,33.6649,33.6059,33.6565,21900.0
2014-05-30 13:10:00,39.95,39.96,39.93,39.93,18300.0,33.6565,33.6649,33.6396,33.6396,18300.0
2014-05-30 13:20:00,39.93,39.97,39.91,39.94,16100.0,33.6396,33.6733,33.6228,33.648,16100.0
2014-05-30 13:30:00,39.94,39.96,39.92,39.94,21300.0,33.648,33.6649,33.6312,33.648,21300.0
2014-05-30 13:40:00,39.93,39.98,39.91,39.96,18300.0,33.6396,33.6817,33.6228,33.6649,18300.0
2014-05-30 13:50:00,39.96,39.97,39.92,39.92,16000.0,33.6649,33.6733,33.6312,33.6312,16000.0
2014-05-30 14:00:00,39.92,39.94,39.89,39.93,31900.0,33.6312,33.648,33.6059,33.6396,31900.0
2014-05-30 14:10:00,39.94,39.98,39.94,39.96,9600.0,33.648,33.6817,33.648,33.6649,9600.0
2014-05-30 14:20:00,39.96,40.0,39.94,40.0,40900.0,33.6649,33.6986,33.648,33.6986,40900.0
2014-05-30 14:30:00,40.0,40.01,39.97,39.97,26700.0,33.6986,33.707,33.6733,33.6733,26700.0
2014-05-30 14:40:00,39.96,39.99,39.95,39.99,22700.0,33.6649,33.6902,33.6565,33.6902,22700.0
2014-05-30 14:50:00,39.98,39.98,39.95,39.96,26600.0,33.6817,33.6817,33.6565,33.6649,26600.0
2014-05-30 15:00:00,39.96,40.0,39.96,39.99,37200.0,33.6649,33.6986,33.6649,33.6902,37200.0
2014-05-30 15:10:00,39.99,40.01,39.99,40.0,57200.0,33.6902,33.707,33.6902,33.6986,57200.0
2014-05-30 15:20:00,39.99,40.0,39.95,39.95,31000.0,33.6902,33.6986,33.6565,33.6565,31000.0
2014-05-30 15:30:00,39.96,40.02,39.95,40.01,98800.0,33.6649,33.7154,33.6565,33.707,98800.0
2014-05-30 15:40:00,40.01,40.06,40.01,40.03,91500.0,33.707,33.7491,33.707,33.7239,91500.0
2014-05-30 15:50:00,40.03,40.05,40.02,40.02,304200.0,33.7239,33.7407,33.7154,33.7154,304200.0
2014-06-02 09:30:00,40.09,40.16,40.04,40.15,102500.0,33.7744,33.8334,33.7323,33.825,102500.0
2014-06-02 09:40:00,40.16,40.37,40.16,40.18,136900.0,33.8334,34.0103,33.8334,33.8502,136900.0
2014-06-02 09:50:00,40.18,40.2,40.02,40.07,73300.0,33.8502,33.8671,33.7154,33.7576,73300.0
2014-06-02 10:00:00,40.07,40.08,39.95,39.97,89800.0,33.7576,33.766,33.6565,33.6733,89800.0
2014-06-02 10:10:00,39.97,40.06,39.97,40.03,122000.0,33.6733,33.7491,33.6733,33.7239,122000.0
2014-06-02 10:20:00,40.03,40.05,39.97,39.97,22200.0,33.7239,33.7407,33.6733,33.6733,22200.0
2014-06-02 10:30:00,39.98,40.0,39.95,39.98,27200.0,33.6817,33.6986,33.6565,33.6817,27200.0
2014-06-02 10:40:00,39.98,39.98,39.93,39.95,19100.0,33.6817,33.6817,33.6396,33.6565,19100.0
2014-06-02 10:50:00,39.96,39.97,39.93,39.97,12600.0,33.6649,33.6733,33.6396,33.6733,12600.0
2014-06-02 11:00:00,39.98,40.03,39.96,40.03,21200.0,33.6817,33.7239,33.6649,33.7239,21200.0
2014-06-02 11:10:00,40.03,40.04,39.99,39.99,16200.0,33.7239,33.7323,33.6902,33.6902,16200.0
2014-06-02 11:20:00,40.0,40.06,39.99,40.02,40500.0,33.6986,33.7491,33.6902,33.7154,40500.0
2014-06-02 11:30:00,40.02,40.02,39.95,39.99,57700.0,33.7154,33.7154,33.6565,33.6902,57700.0
2014-06-02 11:40:00,39.99,40.02,39.99,40.0,25500.0,33.6902,33.7154,33.6902,33.6986,25500.0
2014-06-02 11:50:00,40.0,40.05,39.99,40.04,15000.0,33.6986,33.7407,33.6902,33.7323,15000.0
2014-06-02 12:00:00,40.04,40.05,39.99,40.0,25900.0,33.7323,33.7407,33.6902,33.6986,25900.0
2014-06-02 12:10:00,40.0,40.02,39.98,40.0,18600.0,33.6986,33.7154,33.6817,33.6986,18600.0
2014-06-02 12:20:00,40.0,40.03,40.0,40.01,16500.0,33.6986,33.7239,33.6986,33.707,16500.0
2014-06-02 12:30:00,40.01,40.04,39.98,39.98,18500.0,33.707,33.7323,33.6817,33.6817,18500.0
2014-06-02 12:40:00,39.99,40.03,39.99,40.0,24800.0,33.6902,33.7239,33.6902,33.6986,24800.0
2014-06-02 12:50:00,40.0,40.01,39.98,39.99,12200.0,33.6986,33.707,33.6817,33.6902,12200.0
2014-06-02 13:00:00,39.99,40.02,39.99,40.0,16700.0,33.6902,33.7154,33.6902,33.6986,16700.0
2014-06-02 13:10:00,40.01,40.02,39.96,39.98,20000.0,33.707,33.7154,33.6649,33.6817,20000.0
2014-06-02 13:20:00,39.98,40.0,39.96,39.99,27100.0,33.6817,33.6986,33.6649,33.6902,27100.0
2014-06-02 13:30:00,39.99,40.0,39.97,39.97,10300.0,33.6902,33.6986,33.6733,33.6733,10300.0
2014-06-02 13:40:00,39.97,39.98,39.96,39.98,7200.0,33.6733,33.6817,33.6649,33.6817,7200.0
2014-06-02 13:50:00,39.98,40.03,39.98,40.01,37600.0,33.6817,33.7239,33.6817,33.707,37600.0
2014-06-02 14:00:00,40.02,40.04,39.98,40.02,49700.0,33.7154,33.7323,33.6817,33.7154,49700.0
2014-06-02 14:10:00,40.02,40.08,40.01,40.08,33300.0,33.7154,33.766,33.707,33.766,33300.0
2014-06-02 14:20:00,40.08,40.1,40.06,40.07,21100.0,33.766,33.7828,33.7491,33.7576,21100.0
2014-06-02 14:30:00,40.07,40.08,40.02,40.05,48300.0,33.7576,33.766,33.7154,33.7407,48300.0
2014-06-02 14:40:00,40.04,40.05,40.0,40.04,32800.0,33.7323,33.7407,33.6986,33.7323,32800.0
2014-06-02 14:50:00,40.03,40.05,40.01,40.02,21900.0,33.7239,33.7407,33.707,33.7154,21900.0
2014-06-02 15:00:00,40.02,40.05,40.0,40.02,19700.0,33.7154,33.7407,33.6986,33.7154,19700.0
2014-06-02 15:10:00,40.02,40.03,39.97,40.0,30600.0,33.7154,33.7239,33.6733,33.6986,30600.0
2014-06-02 15:20:00,40.01,40.01,39.99,40.0,20500.0,33.707,33.707,33.6902,33.6986,20500.0
2014-06-02 15:30:00,40.01,40.04,40.0,40.03,31900.0,33.707,33.7323,33.6986,33.7239,31900.0
2014-06-02 15:40:00,40.03,40.07,40.02,40.03,83700.0,33.7239,33.7576,33.7154,33.7239,83700.0
2014-06-02 15:50:00,40.03,40.03,40.01,40.02,69600.0,33.7239,33.7239,33.707,33.7154,69600.0
2014-06-03 09:30:00,39.88,39.94,39.84,39.92,78100.0,33.5975,33.648,33.5638,33.6312,78100.0
2014-06-03 09:40:00,39.91,39.91,39.84,39.87,27900.0,33.6228,33.6228,33.5638,33.5891,27900.0
2014-06-03 09:50:00,39.87,40.02,39.87,40.0,94000.0,33.5891,33.7154,33.5891,33.6986,94000.0
2014-06-03 10:00:00,40.0,40.04,39.97,40.03,109100.0,33.6986,33.7323,33.6733,33.7239,109100.0
2014-06-03 10:10:00,40.04,40.08,40.02,40.06,87500.0,33.7323,33.766,33.7154,33.7491,87500.0
2014-06-03 10:20:00,40.05,40.15,40.02,40.06,216400.0,33.7407,33.825,33.7154,33.7491,216400.0
2014-06-03 10:30:00,40.08,40.13,40.05,40.08,179500.0,33.766,33.8081,33.7407,33.766,179500.0
2014-06-03 10:40:00,40.08,40.1,40.05,40.09,104300.0,33.766,33.7828,33.7407,33.7744,104300.0
2014-06-03 10:50:00,40.09,40.1,40.05,40.09,74700.0,33.7744,33.7828,33.7407,33.7744,74700.0
2014-06-03 11:00:00,40.08,40.09,40.06,40.08,22500.0,33.766,33.7744,33.7491,33.766,22500.0
2014-06-03 11:10:00,40.07,40.09,40.07,40.09,21500.0,33.7576,33.7744,33.7576,33.7744,21500.0
2014-06-03 11:20:00,40.09,40.09,40.05,40.09,72300.0,33.7744,33.7744,33.7407,33.7744,72300.0
2014-06-03 11:30:00,40.08,40.09,40.05,40.05,115400.0,33.766,33.7744,33.7407,33.7407,115400.0
2014-06-03 11:40:00,40.05,40.05,40.01,40.05,13400.0,33.7407,33.7407,33.707,33.7407,13400.0
2014-06-03 11:50:00,40.05,40.06,40.04,40.06,27000.0,33.7407,33.7491,33.7323,33.7491,27000.0
2014-06-03 12:00:00,40.05,40.1,40.04,40.06,212400.0,33.7407,33.7828,33.7323,33.7491,212400.0
2014-06-03 12:10:00,40.06,40.14,40.06,40.09,127900.0,33.7491,33.8165,33.7491,33.7744,127900.0
2014-06-03 12:20:00,40.09,40.15,40.09,40.13,57600.0,33.7744,33.825,33.7744,33.8081,57600.0
2014-06-03 12:30:00,40.13,40.15,40.11,40.14,55000.0,33.8081,33.825,33.7913,33.8165,55000.0
2014-06-03 12:40:00,40.14,40.14,40.11,40.14,86200.0,33.8165,33.8165,33.7913,33.8165,86200.0
2014-06-03 12:50:00,40.14,40.15,40.11,40.14,72200.0,33.8165,33.825,33.7913,33.8165,72200.0
2014-06-03 13:00:00,40.13,40.15,40.13,40.14,37900.0,33.8081,33.825,33.8081,33.8165,37900.0
2014-06-03 13:10:00,40.14,40.15,40.1,40.12,113800.0,33.8165,33.825,33.7828,33.7997,113800.0
2014-06-03 13:20:00,40.11,40.11,40.07,40.08,102300.0,33.7913,33.7913,33.7576,33.766,102300.0
2014-06-03 13:30:00,40.08,40.08,40.05,40.07,62800.0,33.766,33.766,33.7407,33.7576,62800.0
2014-06-03 13:40:00,40.06,40.07,40.04,40.04,56100.0,33.7491,33.7576,33.7323,33.7323,56100.0
2014-06-03 13:50:00,40.04,40.04,40.0,40.01,87400.0,33.7323,33.7323,33.6986,33.707,87400.0
2014-06-03 14:00:00,40.02,40.03,40.01,40.02,26900.0,33.7154,33.7239,33.707,33.7154,26900.0
2014-06-03 14:10:00,40.02,40.05,40.02,40.04,40200.0,33.7154,33.7407,33.7154,33.7323,40200.0
2014-06-03 14:20:00,40.05,40.09,40.05,40.07,69500.0,33.7407,33.7744,33.7407,33.7576,69500.0
2014-06-03 14:30:00,40.07,40.14,40.07,40.12,48700.0,33.7576,33.8165,33.7576,33.7997,48700.0
2014-06-03 14:40:00,40.12,40.15,40.09,40.14,101700.0,33.7997,33.825,33.7744,33.8165,101700.0
2014-06-03 14:50:00,40.14,40.16,40.11,40.13,51700.0,33.8165,33.8334,33.7913,33.8081,51700.0
2014-06-03 15:00:00,40.13,40.13,40.03,40.04,82100.0,33.8081,33.8081,33.7239,33.7323,82100.0
2014-06-03 15:10:00,40.04,40.08,40.02,40.07,207100.0,33.7323,33.766,33.7154,33.7576,207100.0
2014-06-03 15:20:00,40.08,40.15,40.07,40.1,104300.0,33.766,33.825,33.7576,33.7828,104300.0
2014-06-03 15:30:00,40.09,40.15,40.08,40.13,147400.0,33.7744,33.825,33.766,33.8081,147400.0
2014-06-03 15:40:00,40.14,40.16,40.12,40.15,179100.0,33.8165,33.8334,33.7997,33.825,179100.0
2014-06-03 15:50:00,40.15,40.16,40.14,40.15,254400.0,33.825,33.8334,33.8165,33.825,254400.0
2014-06-04 09:30:00,40.08,40.17,39.95,40.15,104300.0,33.766,33.8418,33.6565,33.825,104300.0
2014-06-04 09:40:00,40.16,40.23,40.03,40.22,242900.0,33.8334,33.8924,33.7239,33.8839,242900.0
2014-06-04 09:50:00,40.21,40.22,40.09,40.12,198800.0,33.8755,33.8839,33.7744,33.7997,198800.0
2014-06-04 10:00:00,40.12,40.19,40.12,40.14,119900.0,33.7997,33.8587,33.7997,33.8165,119900.0
2014-06-04 10:10:00,40.14,40.19,40.12,40.18,172600.0,33.8165,33.8587,33.7997,33.8502,172600.0
2014-06-04 10:20:00,40.17,40.18,40.14,40.17,62800.0,33.8418,33.8502,33.8165,33.8418,62800.0
2014-06-04 10:30:00,40.16,40.18,40.15,40.18,73200.0,33.8334,33.8502,33.825,33.8502,73200.0
2014-06-04 10:40:00,40.18,40.18,40.14,40.18,94400.0,33.8502,33.8502,33.8165,33.8502,94400.0
2014-06-04 10:50:00,40.18,40.18,40.15,40.18,101800.0,33.8502,33.8502,33.825,33.8502,101800.0
2014-06-04 11:00:00,40.17,40.18,40.15,40.18,77400.0,33.8418,33.8502,33.825,33.8502,77400.0
2014-06-04 11:10:00,40.18,40.2,40.16,40.18,84000.0,33.8502,33.8671,33.8334,33.8502,84000.0
2014-06-04 11:20:00,40.18,40.22,40.16,40.21,222200.0,33.8502,33.8839,33.8334,33.8755,222200.0
2014-06-04 11:30:00,40.21,40.24,40.2,40.23,66200.0,33.8755,33.9008,33.8671,33.8924,66200.0
2014-06-04 11:40:00,40.23,40.23,40.21,40.23,21100.0,33.8924,33.8924,33.8755,33.8924,21100.0
2014-06-04 11:50:00,40.23,40.23,40.12,40.13,114300.0,33.8924,33.8924,33.7997,33.8081,114300.0
2014-06-04 12:00:00,40.13,40.16,40.13,40.15,43900.0,33.8081,33.8334,33.8081,33.825,43900.0
2014-06-04 12:10:00,40.15,40.15,40.1,40.13,106100.0,33.825,33.825,33.7828,33.8081,106100.0
2014-06-04 12:20:00,40.13,40.17,40.11,40.17,134900.0,33.8081,33.8418,33.7913,33.8418,134900.0
2014-06-04 12:30:00,40.17,40.18,40.13,40.15,89200.0,33.8418,33.8502,33.8081,33.825,89200.0
2014-06-04 12:40:00,40.14,40.18,40.13,40.14,79900.0,33.8165,33.8502,33.8081,33.8165,79900.0
2014-06-04 12:50:00,40.14,40.21,40.14,40.2,103700.0,33.8165,33.8755,33.8165,33.8671,103700.0
2014-06-04 13:00:00,40.19,40.21,40.17,40.2,29700.0,33.8587,33.8755,33.8418,33.8671,29700.0
2014-06-04 13:10:00,40.2,40.2,40.17,40.17,45100.0,33.8671,33.8671,33.8418,33.8418,45100.0
2014-06-04 13:20:00,40.18,40.2,40.17,40.19,76400.0,33.8502,33.8671,33.8418,33.8587,76400.0
2014-06-04 13:30:00,40.18,40.19,40.13,40.13,45100.0,33.8502,33.8587,33.8081,33.8081,45100.0
2014-06-04 13:40:00,40.13,40.16,40.12,40.12,59900.0,33.8081,33.8334,33.7997,33.7997,59900.0
2014-06-04 13:50:00,40.12,40.15,40.12,40.14,33900.0,33.7997,33.825,33.7997,33.8165,33900.0
2014-06-04 14:00:00,40.15,40.16,40.12,40.13,36700.0,33.825,33.8334,33.7997,33.8081,36700.0
2014-06-04 14:10:00,40.14,40.17,40.14,40.16,55800.0,33.8165,33.8418,33.8165,33.8334,55800.0
2014-06-04 14:20:00,40.16,40.16,40.13,40.16,55100.0,33.8334,33.8334,33.8081,33.8334,55100.0
2014-06-04 14:30:00,40.15,40.17,40.13,40.14,34900.0,33.825,33.8418,33.8081,33.8165,34900.0
2014-06-04 14:40:00,40.14,40.15,40.11,40.12,39200.0,33.8165,33.825,33.7913,33.7997,39200.0
2014-06-04 14:50:00,40.12,40.15,40.11,40.14,23000.0,33.7997,33.825,33.7913,33.8165,23000.0
2014-06-04 15:00:00,40.14,40.16,40.11,40.13,88700.0,33.8165,33.8334,33.7913,33.8081,88700.0
2014-06-04 15:10:00,40.13,40.13,40.07,40.08,100300.0,33.8081,33.8081,33.7576,33.766,100300.0
2014-06-04 15:20:00,40.07,40.07,40.02,40.04,106700.0,33.7576,33.7576,33.7154,33.7323,106700.0
2014-06-04 15:30:00,40.05,40.06,40.04,40.06,105300.0,33.7407,33.7491,33.7323,33.7491,105300.0
2014-06-04 15:40:00,40.05,40.09,40.05,40.08,69900.0,33.7407,33.7744,33.7407,33.766,69900.0
2014-06-04 15:50:00,40.09,40.09,40.07,40.08,106300.0,33.7744,33.7744,33.7576,33.766,106300.0
2014-06-05 09:30:00,40.12,40.13,40.0,40.02,35200.0,33.7997,33.8081,33.6986,33.7154,35200.0
2014-06-05 09:40:00,40.01,40.11,39.95,40.08,40700.0,33.707,33.7913,33.6565,33.766,40700.0
2014-06-05 09:50:00,40.08,40.08,40.0,40.07,25100.0,33.766,33.766,33.6986,33.7576,25100.0
2014-06-05 10:00:00,40.06,40.07,40.0,40.03,38900.0,33.7491,33.7576,33.6986,33.7239,38900.0
2014-06-05 10:10:00,40.03,40.06,40.0,40.05,36200.0,33.7239,33.7491,33.6986,33.7407,36200.0
2014-06-05 10:20:00,40.05,40.13,40.05,40.12,108400.0,33.7407,33.8081,33.7407,33.7997,108400.0
2014-06-05 10:30:00,40.12,40.12,40.07,40.1,30600.0,33.7997,33.7997,33.7576,33.7828,30600.0
2014-06-05 10:40:00,40.09,40.14,40.09,40.12,61800.0,33.7744,33.8165,33.7744,33.7997,61800.0
2014-06-05 10:50:00,40.12,40.12,40.08,40.11,40000.0,33.7997,33.7997,33.766,33.7913,40000.0
2014-06-05 11:00:00,40.11,40.16,40.1,40.13,83900.0,33.7913,33.8334,33.7828,33.8081,83900.0
2014-06-05 11:10:00,40.13,40.15,40.11,40.14,67900.0,33.8081,33.825,33.7913,33.8165,67900.0
2014-06-05 11:20:00,40.15,40.15,40.11,40.11,144100.0,33.825,33.825,33.7913,33.7913,144100.0
2014-06-05 11:30:00,40.11,40.12,40.07,40.1,52600.0,33.7913,33.7997,33.7576,33.7828,52600.0
2014-06-05 11:40:00,40.09,40.17,40.09,40.14,172500.0,33.7744,33.8418,33.7744,33.8165,172500.0
2014-06-05 11:50:00,40.14,40.15,40.12,40.15,71500.0,33.8165,33.825,33.7997,33.825,71500.0
2014-06-05 12:00:00,40.15,40.15,40.12,40.13,58300.0,33.825,33.825,33.7997,33.8081,58300.0
2014-06-05 12:10:00,40.13,40.14,40.04,40.07,82500.0,33.8081,33.8165,33.7323,33.7576,82500.0
2014-06-05 12:20:00,40.07,40.12,40.05,40.08,76300.0,33.7576,33.7997,33.7407,33.766,76300.0
2014-06-05 12:30:00,40.08,40.11,40.07,40.09,49300.0,33.766,33.7913,33.7576,33.7744,49300.0
2014-06-05 12:40:00,40.08,40.12,40.07,40.1,41500.0,33.766,33.7997,33.7576,33.7828,41500.0
2014-06-05 12:50:00,40.09,40.12,40.07,40.07,42300.0,33.7744,33.7997,33.7576,33.7576,42300.0
2014-06-05 13:00:00,40.08,40.12,40.08,40.11,38000.0,33.766,33.7997,33.766,33.7913,38000.0
2014-06-05 13:10:00,40.1,40.12,40.1,40.11,18500.0,33.7828,33.7997,33.7828,33.7913,18500.0
2014-06-05 13:20:00,40.12,40.13,40.09,40.11,46600.0,33.7997,33.8081,33.7744,33.7913,46600.0
2014-06-05 13:30:00,40.11,40.12,40.1,40.12,33200.0,33.7913,33.7997,33.7828,33.7997,33200.0
2014-06-05 13:40:00,40.13,40.13,40.11,40.12,18900.0,33.8081,33.8081,33.7913,33.7997,18900.0
2014-06-05 13:50:00,40.12,40.13,40.11,40.13,27200.0,33.7997,33.8081,33.7913,33.8081,27200.0
2014-06-05 14:00:00,40.13,40.14,40.13,40.14,34300.0,33.8081,33.8165,33.8081,33.8165,34300.0
2014-06-05 14:10:00,40.14,40.15,40.12,40.13,40700.0,33.8165,33.825,33.7997,33.8081,40700.0
2014-06-05 14:20:00,40.13,40.14,40.12,40.14,34500.0,33.8081,33.8165,33.7997,33.8165,34500.0
2014-06-05 14:30:00,40.14,40.14,40.11,40.14,42300.0,33.8165,33.8165,33.7913,33.8165,42300.0
2014-06-05 14:40:00,40.14,40.15,40.12,40.14,51300.0,33.8165,33.825,33.7997,33.8165,51300.0
2014-06-05 14:50:00,40.14,40.14,40.11,40.12,25500.0,33.8165,33.8165,33.7913,33.7997,25500.0
2014-06-05 15:00:00,40.11,40.15,40.1,40.14,52600.0,33.7913,33.825,33.7828,33.8165,52600.0
2014-06-05 15:10:00,40.14,40.17,40.12,40.17,52000.0,33.8165,33.8418,33.7997,33.8418,52000.0
2014-06-05 15:20:00,40.17,40.18,40.14,40.17,76100.0,33.8418,33.8502,33.8165,33.8418,76100.0
2014-06-05 15:30:00,40.17,40.17,40.14,40.16,58900.0,33.8418,33.8418,33.8165,33.8334,58900.0
2014-06-05 15:40:00,40.17,40.19,40.11,40.11,207800.0,33.8418,33.8587,33.7913,33.7913,207800.0
2014-06-05 15:50:00,40.11,40.19,40.11,40.19,199100.0,33.7913,33.8587,33.7913,33.8587,199100.0
2014-06-06 09:30:00,40.55,40.58,40.25,40.34,410000.0,34.1619,34.1872,33.9092,33.985,410000.0
2014-06-06 09:40:00,40.34,40.46,40.34,40.38,441800.0,33.985,34.0861,33.985,34.0187,441800.0
2014-06-06 09:50:00,40.38,40.46,40.35,40.46,103500.0,34.0187,34.0861,33.9935,34.0861,103500.0
2014-06-06 10:00:00,40.47,40.47,40.39,40.41,126900.0,34.0945,34.0945,34.0271,34.044,126900.0
2014-06-06 10:10:00,40.41,40.42,40.37,40.4,72700.0,34.044,34.0524,34.0103,34.0356,72700.0
2014-06-06 10:20:00,40.4,40.4,40.35,40.36,191300.0,34.0356,34.0356,33.9935,34.0019,191300.0
2014-06-06 10:30:00,40.36,40.36,40.3,40.3,387400.0,34.0019,34.0019,33.9513,33.9513,387400.0
2014-06-06 10:40:00,40.3,40.33,40.27,40.29,122900.0,33.9513,33.9766,33.9261,33.9429,122900.0
2014-06-06 10:50:00,40.29,40.32,40.23,40.3,266500.0,33.9429,33.9682,33.8924,33.9513,266500.0
2014-06-06 11:00:00,40.3,40.31,40.27,40.29,81400.0,33.9513,33.9598,33.9261,33.9429,81400.0
2014-06-06 11:10:00,40.29,40.31,40.25,40.3,165400.0,33.9429,33.9598,33.9092,33.9513,165400.0
2014-06-06 11:20:00,40.3,40.34,40.29,40.3,51300.0,33.9513,33.985,33.9429,33.9513,51300.0
2014-06-06 11:30:00,40.3,40.33,40.3,40.31,27500.0,33.9513,33.9766,33.9513,33.9598,27500.0
2014-06-06 11:40:00,40.31,40.34,40.3,40.34,45500.0,33.9598,33.985,33.9513,33.985,45500.0
2014-06-06 11:50:00,40.34,40.39,40.33,40.37,92700.0,33.985,34.0271,33.9766,34.0103,92700.0
2014-06-06 12:00:00,40.37,40.48,40.37,40.47,48900.0,34.0103,34.103,34.0103,34.0945,48900.0
2014-06-06 12:10:00,40.47,40.52,40.46,40.51,22300.0,34.0945,34.1367,34.0861,34.1282,22300.0
2014-06-06 12:20:00,40.52,40.53,40.46,40.47,71700.0,34.1367,34.1451,34.0861,34.0945,71700.0
2014-06-06 12:30:00,40.47,40.51,40.45,40.48,121000.0,34.0945,34.1282,34.0777,34.103,121000.0
2014-06-06 12:40:00,40.48,40.48,40.34,40.35,133000.0,34.103,34.103,33.985,33.9935,133000.0
2014-06-06 12:50:00,40.34,40.35,40.23,40.26,147900.0,33.985,33.9935,33.8924,33.9176,147900.0
2014-06-06 13:00:00,40.26,40.27,40.21,40.24,40500.0,33.9176,33.9261,33.8755,33.9008,40500.0
2014-06-06 13:10:00,40.25,40.25,40.21,40.24,35600.0,33.9092,33.9092,33.8755,33.9008,35600.0
2014-06-06 13:20:00,40.24,40.3,40.23,40.3,53300.0,33.9008,33.9513,33.8924,33.9513,53300.0
2014-06-06 13:30:00,40.31,40.35,40.2,40.2,88600.0,33.9598,33.9935,33.8671,33.8671,88600.0
2014-06-06 13:40:00,40.2,40.25,40.19,40.25,57700.0,33.8671,33.9092,33.8587,33.9092,57700.0
2014-06-06 13:50:00,40.25,40.25,40.13,40.16,134800.0,33.9092,33.9092,33.8081,33.8334,134800.0
2014-06-06 14:00:00,40.17,40.22,40.17,40.21,55200.0,33.8418,33.8839,33.8418,33.8755,55200.0
2014-06-06 14:10:00,40.21,40.23,40.18,40.21,59200.0,33.8755,33.8924,33.8502,33.8755,59200.0
2014-06-06 14:20:00,40.21,40.22,40.18,40.22,31000.0,33.8755,33.8839,33.8502,33.8839,31000.0
2014-06-06 14:30:00,40.22,40.23,40.2,40.21,36400.0,33.8839,33.8924,33.8671,33.8755,36400.0
2014-06-06 14:40:00,40.21,40.22,40.21,40.22,18100.0,33.8755,33.8839,33.8755,33.8839,18100.0
2014-06-06 14:50:00,40.22,40.22,40.19,40.2,48900.0,33.8839,33.8839,33.8587,33.8671,48900.0
2014-06-06 15:00:00,40.2,40.21,40.17,40.2,49800.0,33.8671,33.8755,33.8418,33.8671,49800.0
2014-06-06 15:10:00,40.2,40.23,40.19,40.23,73200.0,33.8671,33.8924,33.8587,33.8924,73200.0
2014-06-06 15:20:00,40.23,40.23,40.22,40.23,26900.0,33.8924,33.8924,33.8839,33.8924,26900.0
2014-06-06 15:30:00,40.23,40.23,40.21,40.23,41400.0,33.8924,33.8924,33.8755,33.8924,41400.0
2014-06-06 15:40:00,40.23,40.25,40.2,40.24,117200.0,33.8924,33.9092,33.8671,33.9008,117200.0
2014-06-06 15:50:00,40.24,40.26,40.23,40.25,186200.0,33.9008,33.9176,33.8924,33.9092,186200.0
2014-06-09 09:30:00,40.59,40.59,40.21,40.26,300300.0,34.1956,34.1956,33.8755,33.9176,300300.0
2014-06-09 09:40:00,40.26,40.33,40.14,40.31,144600.0,33.9176,33.9766,33.8165,33.9598,144600.0
2014-06-09 09:50:00,40.31,40.31,40.19,40.2,78000.0,33.9598,33.9598,33.8587,33.8671,78000.0
2014-06-09 10:00:00,40.21,40.31,40.21,40.28,78600.0,33.8755,33.9598,33.8755,33.9345,78600.0
2014-06-09 10:10:00,40.28,40.29,40.23,40.26,98400.0,33.9345,33.9429,33.8924,33.9176,98400.0
2014-06-09 10:20:00,40.25,40.29,40.23,40.28,72100.0,33.9092,33.9429,33.8924,33.9345,72100.0
2014-06-09 10:30:00,40.27,40.28,40.23,40.27,74700.0,33.9261,33.9345,33.8924,33.9261,74700.0
2014-06-09 10:40:00,40.27,40.37,40.24,40.37,97900.0,33.9261,34.0103,33.9008,34.0103,97900.0
2014-06-09 10:50:00,40.36,40.37,40.31,40.37,94300.0,34.0019,34.0103,33.9598,34.0103,94300.0
2014-06-09 11:00:00,40.37,40.44,40.34,40.44,128000.0,34.0103,34.0693,33.985,34.0693,128000.0
2014-06-09 11:10:00,40.44,40.53,40.43,40.53,106600.0,34.0693,34.1451,34.0608,34.1451,106600.0
2014-06-09 11:20:00,40.52,40.53,40.4,40.49,227200.0,34.1367,34.1451,34.0356,34.1114,227200.0
2014-06-09 11:30:00,40.48,40.58,40.46,40.57,215300.0,34.103,34.1872,34.0861,34.1788,215300.0
2014-06-09 11:40:00,40.57,40.59,40.54,40.58,95800.0,34.1788,34.1956,34.1535,34.1872,95800.0
2014-06-09 11:50:00,40.58,40.59,40.55,40.56,128800.0,34.1872,34.1956,34.1619,34.1704,128800.0
2014-06-09 12:00:00,40.56,40.58,40.55,40.58,46700.0,34.1704,34.1872,34.1619,34.1872,46700.0
2014-06-09 12:10:00,40.57,40.63,40.55,40.61,164000.0,34.1788,34.2293,34.1619,34.2125,164000.0
2014-06-09 12:20:00,40.61,40.65,40.59,40.62,92600.0,34.2125,34.2462,34.1956,34.2209,92600.0
2014-06-09 12:30:00,40.61,40.62,40.59,40.61,38500.0,34.2125,34.2209,34.1956,34.2125,38500.0
2014-06-09 12:40:00,40.61,40.62,40.58,40.61,67400.0,34.2125,34.2209,34.1872,34.2125,67400.0
2014-06-09 12:50:00,40.61,40.61,40.52,40.55,98300.0,34.2125,34.2125,34.1367,34.1619,98300.0
2014-06-09 13:00:00,40.54,40.55,40.51,40.53,71100.0,34.1535,34.1619,34.1282,34.1451,71100.0
2014-06-09 13:10:00,40.53,40.56,40.52,40.54,105800.0,34.1451,34.1704,34.1367,34.1535,105800.0
2014-06-09 13:20:00,40.54,40.55,40.5,40.5,71500.0,34.1535,34.1619,34.1198,34.1198,71500.0
2014-06-09 13:30:00,40.5,40.51,40.43,40.48,129700.0,34.1198,34.1282,34.0608,34.103,129700.0
2014-06-09 13:40:00,40.48,40.51,40.43,40.45,90600.0,34.103,34.1282,34.0608,34.0777,90600.0
2014-06-09 13:50:00,40.45,40.45,40.39,40.39,88000.0,34.0777,34.0777,34.0271,34.0271,88000.0
2014-06-09 14:00:00,40.4,40.47,40.38,40.45,85000.0,34.0356,34.0945,34.0187,34.0777,85000.0
2014-06-09 14:10:00,40.46,40.47,40.41,40.44,93100.0,34.0861,34.0945,34.044,34.0693,93100.0
2014-06-09 14:20:00,40.44,40.46,40.41,40.44,60200.0,34.0693,34.0861,34.044,34.0693,60200.0
2014-06-09 14:30:00,40.45,40.47,40.43,40.44,69600.0,34.0777,34.0945,34.0608,34.0693,69600.0
2014-06-09 14:40:00,40.44,40.47,40.41,40.46,122700.0,34.0693,34.0945,34.044,34.0861,122700.0
2014-06-09 14:50:00,40.46,40.52,40.44,40.52,87800.0,34.0861,34.1367,34.0693,34.1367,87800.0
2014-06-09 15:00:00,40.52,40.6,40.5,40.59,104700.0,34.1367,34.2041,34.1198,34.1956,104700.0
2014-06-09 15:10:00,40.6,40.62,40.54,40.55,202200.0,34.2041,34.2209,34.1535,34.1619,202200.0
2014-06-09 15:20:00,40.55,40.59,40.48,40.5,287600.0,34.1619,34.1956,34.103,34.1198,287600.0
2014-06-09 15:30:00,40.51,40.52,40.48,40.48,138100.0,34.1282,34.1367,34.103,34.103,138100.0
2014-06-09 15:40:00,40.48,40.55,40.48,40.54,179500.0,34.103,34.1619,34.103,34.1535,179500.0
2014-06-09 15:50:00,40.54,40.55,40.52,40.54,246500.0,34.1535,34.1619,34.1367,34.1535,246500.0
2014-06-10 09:30:00,40.24,40.32,39.8,39.92,232100.0,33.9008,33.9682,33.5301,33.6312,232100.0
2014-06-10 09:40:00,39.89,40.0,39.66,39.68,233000.0,33.6059,33.6986,33.4121,33.429,233000.0
2014-06-10 09:50:00,39.68,40.02,39.68,40.02,76600.0,33.429,33.7154,33.429,33.7154,76600.0
2014-06-10 10:00:00,40.01,40.03,39.93,39.99,69300.0,33.707,33.7239,33.6396,33.6902,69300.0
2014-06-10 10:10:00,39.99,40.11,39.93,40.08,68200.0,33.6902,33.7913,33.6396,33.766,68200.0
2014-06-10 10:20:00,40.07,40.1,40.02,40.04,111500.0,33.7576,33.7828,33.7154,33.7323,111500.0
2014-06-10 10:30:00,40.04,40.07,40.02,40.04,104900.0,33.7323,33.7576,33.7154,33.7323,104900.0
2014-06-10 10:40:00,40.04,40.09,40.03,40.08,188700.0,33.7323,33.7744,33.7239,33.766,188700.0
2014-06-10 10:50:00,40.08,40.2,40.07,40.18,219100.0,33.766,33.8671,33.7576,33.8502,219100.0
2014-06-10 11:00:00,40.17,40.2,40.15,40.19,67300.0,33.8418,33.8671,33.825,33.8587,67300.0
2014-06-10 11:10:00,40.19,40.2,40.11,40.15,122500.0,33.8587,33.8671,33.7913,33.825,122500.0
2014-06-10 11:20:00,40.14,40.16,40.12,40.14,49700.0,33.8165,33.8334,33.7997,33.8165,49700.0
2014-06-10 11:30:00,40.15,40.18,40.13,40.18,46300.0,33.825,33.8502,33.8081,33.8502,46300.0
2014-06-10 11:40:00,40.17,40.18,40.13,40.14,37100.0,33.8418,33.8502,33.8081,33.8165,37100.0
2014-06-10 11:50:00,40.14,40.14,40.04,40.04,41800.0,33.8165,33.8165,33.7323,33.7323,41800.0
2014-06-10 12:00:00,40.05,40.11,40.02,40.09,35400.0,33.7407,33.7913,33.7154,33.7744,35400.0
2014-06-10 12:10:00,40.09,40.16,40.09,40.14,38900.0,33.7744,33.8334,33.7744,33.8165,38900.0
2014-06-10 12:20:00,40.14,40.16,40.13,40.15,31300.0,33.8165,33.8334,33.8081,33.825,31300.0
2014-06-10 12:30:00,40.15,40.15,40.14,40.15,15500.0,33.825,33.825,33.8165,33.825,15500.0
2014-06-10 12:40:00,40.14,40.15,40.1,40.11,48200.0,33.8165,33.825,33.7828,33.7913,48200.0
2014-06-10 12:50:00,40.11,40.14,40.1,40.12,45400.0,33.7913,33.8165,33.7828,33.7997,45400.0
2014-06-10 13:00:00,40.12,40.12,40.08,40.09,41600.0,33.7997,33.7997,33.766,33.7744,41600.0
2014-06-10 13:10:00,40.09,40.13,40.04,40.12,81400.0,33.7744,33.8081,33.7323,33.7997,81400.0
2014-06-10 13:20:00,40.11,40.13,40.11,40.13,38800.0,33.7913,33.8081,33.7913,33.8081,38800.0
2014-06-10 13:30:00,40.12,40.13,40.11,40.13,23600.0,33.7997,33.8081,33.7913,33.8081,23600.0
2014-06-10 13:40:00,40.13,40.14,40.09,40.14,44800.0,33.8081,33.8165,33.7744,33.8165,44800.0
2014-06-10 13:50:00,40.15,40.16,40.13,40.13,42300.0,33.825,33.8334,33.8081,33.8081,42300.0
2014-06-10 14:00:00,40.13,40.15,40.12,40.15,34000.0,33.8081,33.825,33.7997,33.825,34000.0
2014-06-10 14:10:00,40.15,40.18,40.14,40.18,28000.0,33.825,33.8502,33.8165,33.8502,28000.0
2014-06-10 14:20:00,40.18,40.2,40.18,40.2,13400.0,33.8502,33.8671,33.8502,33.8671,13400.0
2014-06-10 14:30:00,40.2,40.2,40.18,40.19,26800.0,33.8671,33.8671,33.8502,33.8587,26800.0
2014-06-10 14:40:00,40.19,40.19,40.13,40.15,52600.0,33.8587,33.8587,33.8081,33.825,52600.0
2014-06-10 14:50:00,40.15,40.15,40.13,40.15,20600.0,33.825,33.825,33.8081,33.825,20600.0
2014-06-10 15:00:00,40.15,40.15,40.11,40.12,72700.0,33.825,33.825,33.7913,33.7997,72700.0
2014-06-10 15:10:00,40.13,40.14,40.12,40.14,67200.0,33.8081,33.8165,33.7997,33.8165,67200.0
2014-06-10 15:20:00,40.14,40.19,40.13,40.19,100000.0,33.8165,33.8587,33.8081,33.8587,100000.0
2014-06-10 15:30:00,40.18,40.19,40.16,40.17,50100.0,33.8502,33.8587,33.8334,33.8418,50100.0
2014-06-10 15:40:00,40.17,40.17,40.13,40.16,212900.0,33.8418,33.8418,33.8081,33.8334,212900.0
2014-06-10 15:50:00,40.17,40.19,40.16,40.18,228000.0,33.8418,33.8587,33.8334,33.8502,228000.0
2014-06-11 09:30:00,40.13,40.18,40.04,40.12,69200.0,33.8081,33.8502,33.7323,33.7997,69200.0
2014-06-11 09:40:00,40.12,40.15,40.02,40.05,115300.0,33.7997,33.825,33.7154,33.7407,115300.0
2014-06-11 09:50:00,40.05,40.1,40.03,40.05,107900.0,33.7407,33.7828,33.7239,33.7407,107900.0
2014-06-11 10:00:00,40.05,40.07,40.02,40.05,32700.0,33.7407,33.7576,33.7154,33.7407,32700.0
2014-06-11 10:10:00,40.05,40.06,40.0,40.03,28500.0,33.7407,33.7491,33.6986,33.7239,28500.0
2014-06-11 10:20:00,40.04,40.06,40.01,40.06,37200.0,33.7323,33.7491,33.707,33.7491,37200.0
2014-06-11 10:30:00,40.05,40.07,40.04,40.06,92100.0,33.7407,33.7576,33.7323,33.7491,92100.0
2014-06-11 10:40:00,40.05,40.13,40.04,40.12,87600.0,33.7407,33.8081,33.7323,33.7997,87600.0
2014-06-11 10:50:00,40.12,40.13,40.11,40.13,19100.0,33.7997,33.8081,33.7913,33.8081,19100.0
2014-06-11 11:00:00,40.13,40.22,40.12,40.21,93300.0,33.8081,33.8839,33.7997,33.8755,93300.0
2014-06-11 11:10:00,40.21,40.22,40.14,40.16,64600.0,33.8755,33.8839,33.8165,33.8334,64600.0
2014-06-11 11:20:00,40.16,40.16,40.13,40.13,45500.0,33.8334,33.8334,33.8081,33.8081,45500.0
2014-06-11 11:30:00,40.13,40.13,40.08,40.1,76300.0,33.8081,33.8081,33.766,33.7828,76300.0
2014-06-11 11:40:00,40.1,40.1,40.09,40.1,19600.0,33.7828,33.7828,33.7744,33.7828,19600.0
2014-06-11 11:50:00,40.1,40.14,40.09,40.14,23500.0,33.7828,33.8165,33.7744,33.8165,23500.0
2014-06-11 12:00:00,40.14,40.23,40.14,40.23,149100.0,33.8165,33.8924,33.8165,33.8924,149100.0
2014-06-11 12:10:00,40.24,40.26,40.13,40.18,291000.0,33.9008,33.9176,33.8081,33.8502,291000.0
2014-06-11 12:20:00,40.18,40.19,40.14,40.19,60600.0,33.8502,33.8587,33.8165,33.8587,60600.0
2014-06-11 12:30:00,40.19,40.19,40.15,40.19,41400.0,33.8587,33.8587,33.825,33.8587,41400.0
2014-06-11 12:40:00,40.19,40.19,40.15,40.18,23400.0,33.8587,33.8587,33.825,33.8502,23400.0
2014-06-11 12:50:00,40.18,40.19,40.17,40.18,56400.0,33.8502,33.8587,33.8418,33.8502,56400.0
2014-06-11 13:00:00,40.17,40.18,40.09,40.11,94100.0,33.8418,33.8502,33.7744,33.7913,94100.0
2014-06-11 13:10:00,40.12,40.15,40.09,40.13,64200.0,33.7997,33.825,33.7744,33.8081,64200.0
2014-06-11 13:20:00,40.14,40.17,40.11,40.17,83700.0,33.8165,33.8418,33.7913,33.8418,83700.0
2014-06-11 13:30:00,40.16,40.21,40.15,40.2,128600.0,33.8334,33.8755,33.825,33.8671,128600.0
2014-06-11 13:40:00,40.2,40.26,40.16,40.17,279400.0,33.8671,33.9176,33.8334,33.8418,279400.0
2014-06-11 13:50:00,40.16,40.18,40.15,40.18,108900.0,33.8334,33.8502,33.825,33.8502,108900.0
2014-06-11 14:00:00,40.18,40.18,40.13,40.17,109000.0,33.8502,33.8502,33.8081,33.8418,109000.0
2014-06-11 14:10:00,40.16,40.18,40.16,40.17,56600.0,33.8334,33.8502,33.8334,33.8418,56600.0
2014-06-11 14:20:00,40.17,40.17,40.11,40.13,42000.0,33.8418,33.8418,33.7913,33.8081,42000.0
2014-06-11 14:30:00,40.12,40.13,40.06,40.1,63600.0,33.7997,33.8081,33.7491,33.7828,63600.0
2014-06-11 14:40:00,40.1,40.17,40.08,40.16,101300.0,33.7828,33.8418,33.766,33.8334,101300.0
2014-06-11 14:50:00,40.16,40.18,40.14,40.18,73500.0,33.8334,33.8502,33.8165,33.8502,73500.0
2014-06-11 15:00:00,40.17,40.19,40.15,40.17,42200.0,33.8418,33.8587,33.825,33.8418,42200.0
2014-06-11 15:10:00,40.16,40.2,40.16,40.19,64600.0,33.8334,33.8671,33.8334,33.8587,64600.0
2014-06-11 15:20:00,40.19,40.23,40.19,40.22,133000.0,33.8587,33.8924,33.8587,33.8839,133000.0
2014-06-11 15:30:00,40.22,40.24,40.2,40.21,137500.0,33.8839,33.9008,33.8671,33.8755,137500.0
2014-06-11 15:40:00,40.21,40.24,40.2,40.24,107600.0,33.8755,33.9008,33.8671,33.9008,107600.0
2014-06-11 15:50:00,40.23,40.23,40.14,40.16,228900.0,33.8924,33.8924,33.8165,33.8334,228900.0
2014-06-12 09:30:00,40.0,40.06,39.78,39.78,100500.0,33.6986,33.7491,33.5132,33.5132,100500.0
2014-06-12 09:40:00,39.78,39.85,39.71,39.71,117200.0,33.5132,33.5722,33.4543,33.4543,117200.0
2014-06-12 09:50:00,39.71,39.72,39.55,39.61,272000.0,33.4543,33.4627,33.3195,33.37,272000.0
2014-06-12 10:00:00,39.61,39.67,39.59,39.59,51200.0,33.37,33.4206,33.3532,33.3532,51200.0
2014-06-12 10:10:00,39.59,39.8,39.43,39.43,154200.0,33.3532,33.5301,33.2184,33.2184,154200.0
2014-06-12 10:20:00,39.43,39.44,39.32,39.33,83600.0,33.2184,33.2268,33.1257,33.1341,83600.0
2014-06-12 10:30:00,39.33,39.37,39.3,39.3,60000.0,33.1341,33.1678,33.1089,33.1089,60000.0
2014-06-12 10:40:00,39.3,39.43,39.29,39.43,42700.0,33.1089,33.2184,33.1004,33.2184,42700.0
2014-06-12 10:50:00,39.42,39.48,39.36,39.41,77800.0,33.21,33.2605,33.1594,33.2015,77800.0
2014-06-12 11:00:00,39.41,39.41,39.33,39.4,105000.0,33.2015,33.2015,33.1341,33.1931,105000.0
2014-06-12 11:10:00,39.4,39.48,39.4,39.48,37300.0,33.1931,33.2605,33.1931,33.2605,37300.0
2014-06-12 11:20:00,39.48,39.58,39.47,39.58,41700.0,33.2605,33.3448,33.2521,33.3448,41700.0
2014-06-12 11:30:00,39.58,39.58,39.53,39.57,43400.0,33.3448,33.3448,33.3026,33.3363,43400.0
2014-06-12 11:40:00,39.57,39.61,39.56,39.59,44200.0,33.3363,33.37,33.3279,33.3532,44200.0
2014-06-12 11:50:00,39.59,39.61,39.56,39.59,39200.0,33.3532,33.37,33.3279,33.3532,39200.0
2014-06-12 12:00:00,39.58,39.59,39.53,39.53,54400.0,33.3448,33.3532,33.3026,33.3026,54400.0
2014-06-12 12:10:00,39.54,39.55,39.52,39.52,19800.0,33.3111,33.3195,33.2942,33.2942,19800.0
2014-06-12 12:20:00,39.52,39.55,39.52,39.52,52000.0,33.2942,33.3195,33.2942,33.2942,52000.0
2014-06-12 12:30:00,39.52,39.54,39.52,39.54,15000.0,33.2942,33.3111,33.2942,33.3111,15000.0
2014-06-12 12:40:00,39.54,39.54,39.5,39.51,37200.0,33.3111,33.3111,33.2774,33.2858,37200.0
2014-06-12 12:50:00,39.5,39.51,39.43,39.43,67000.0,33.2774,33.2858,33.2184,33.2184,67000.0
2014-06-12 13:00:00,39.43,39.44,39.41,39.41,36400.0,33.2184,33.2268,33.2015,33.2015,36400.0
2014-06-12 13:10:00,39.41,39.42,39.37,39.38,31700.0,33.2015,33.21,33.1678,33.1763,31700.0
2014-06-12 13:20:00,39.38,39.38,39.36,39.36,35700.0,33.1763,33.1763,33.1594,33.1594,35700.0
2014-06-12 13:30:00,39.35,39.36,39.31,39.33,62600.0,33.151,33.1594,33.1173,33.1341,62600.0
2014-06-12 13:40:00,39.33,39.35,39.32,39.34,58700.0,33.1341,33.151,33.1257,33.1426,58700.0
2014-06-12 13:50:00,39.34,39.35,39.32,39.34,51500.0,33.1426,33.151,33.1257,33.1426,51500.0
2014-06-12 14:00:00,39.34,39.34,39.29,39.29,41100.0,33.1426,33.1426,33.1004,33.1004,41100.0
2014-06-12 14:10:00,39.29,39.34,39.26,39.32,41600.0,33.1004,33.1426,33.0752,33.1257,41600.0
2014-06-12 14:20:00,39.32,39.32,39.21,39.22,56100.0,33.1257,33.1257,33.033,33.0415,56100.0
2014-06-12 14:30:00,39.21,39.22,39.13,39.13,134900.0,33.033,33.0415,32.9656,32.9656,134900.0
2014-06-12 14:40:00,39.13,39.19,39.1,39.17,103100.0,32.9656,33.0162,32.9404,32.9993,103100.0
2014-06-12 14:50:00,39.17,39.2,39.16,39.16,37300.0,32.9993,33.0246,32.9909,32.9909,37300.0
2014-06-12 15:00:00,39.16,39.17,39.13,39.14,58100.0,32.9909,32.9993,32.9656,32.9741,58100.0
2014-06-12 15:10:00,39.14,39.14,39.08,39.14,67200.0,32.9741,32.9741,32.9235,32.9741,67200.0
2014-06-12 15:20:00,39.14,39.16,39.07,39.08,72000.0,32.9741,32.9909,32.9151,32.9235,72000.0
2014-06-12 15:30:00,39.08,39.09,38.99,38.99,115400.0,32.9235,32.9319,32.8477,32.8477,115400.0
2014-06-12 15:40:00,39.0,39.09,38.99,39.08,160400.0,32.8561,32.9319,32.8477,32.9235,160400.0
2014-06-12 15:50:00,39.08,39.12,39.06,39.08,287600.0,32.9235,32.9572,32.9067,32.9235,287600.0
2014-06-13 09:30:00,38.88,38.89,38.76,38.84,135900.0,32.755,32.7635,32.6539,32.7213,135900.0
2014-06-13 09:40:00,38.84,38.94,38.81,38.92,42000.0,32.7213,32.8056,32.6961,32.7887,42000.0
2014-06-13 09:50:00,38.93,38.96,38.8,38.83,63400.0,32.7972,32.8224,32.6876,32.7129,63400.0
2014-06-13 10:00:00,38.83,38.84,38.67,38.69,57200.0,32.7129,32.7213,32.5781,32.595,57200.0
2014-06-13 10:10:00,38.7,38.71,38.63,38.65,65800.0,32.6034,32.6118,32.5444,32.5613,65800.0
2014-06-13 10:20:00,38.66,38.75,38.62,38.72,46700.0,32.5697,32.6455,32.536,32.6202,46700.0
2014-06-13 10:30:00,38.72,38.91,38.72,38.91,90300.0,32.6202,32.7803,32.6202,32.7803,90300.0
2014-06-13 10:40:00,38.91,38.94,38.87,38.9,57000.0,32.7803,32.8056,32.7466,32.7719,57000.0
2014-06-13 10:50:00,38.91,38.96,38.89,38.96,41600.0,32.7803,32.8224,32.7635,32.8224,41600.0
2014-06-13 11:00:00,38.96,39.02,38.95,38.96,53700.0,32.8224,32.873,32.814,32.8224,53700.0
2014-06-13 11:10:00,38.97,39.0,38.94,38.97,45100.0,32.8308,32.8561,32.8056,32.8308,45100.0
2014-06-13 11:20:00,38.97,39.02,38.97,38.99,21900.0,32.8308,32.873,32.8308,32.8477,21900.0
2014-06-13 11:30:00,38.99,39.03,38.99,39.02,43700.0,32.8477,32.8814,32.8477,32.873,43700.0
2014-06-13 11:40:00,39.02,39.04,38.95,38.99,30700.0,32.873,32.8898,32.814,32.8477,30700.0
2014-06-13 11:50:00,38.99,39.0,38.98,38.99,15900.0,32.8477,32.8561,32.8393,32.8477,15900.0
2014-06-13 12:00:00,38.99,38.99,38.92,38.92,61800.0,32.8477,32.8477,32.7887,32.7887,61800.0
2014-06-13 12:10:00,38.93,38.94,38.88,38.94,84000.0,32.7972,32.8056,32.755,32.8056,84000.0
2014-06-13 12:20:00,38.94,38.97,38.94,38.96,13700.0,32.8056,32.8308,32.8056,32.8224,13700.0
2014-06-13 12:30:00,38.97,39.02,38.96,39.01,27900.0,32.8308,32.873,32.8224,32.8645,27900.0
2014-06-13 12:40:00,39.01,39.02,39.0,39.01,27500.0,32.8645,32.873,32.8561,32.8645,27500.0
2014-06-13 12:50:00,39.01,39.03,39.0,39.03,32800.0,32.8645,32.8814,32.8561,32.8814,32800.0
2014-06-13 13:00:00,39.02,39.08,39.0,39.08,68900.0,32.873,32.9235,32.8561,32.9235,68900.0
2014-06-13 13:10:00,39.08,39.1,39.02,39.05,37500.0,32.9235,32.9404,32.873,32.8982,37500.0
2014-06-13 13:20:00,39.05,39.11,39.02,39.11,24800.0,32.8982,32.9488,32.873,32.9488,24800.0
2014-06-13 13:30:00,39.11,39.12,39.05,39.05,36600.0,32.9488,32.9572,32.8982,32.8982,36600.0
2014-06-13 13:40:00,39.04,39.06,39.02,39.04,27200.0,32.8898,32.9067,32.873,32.8898,27200.0
2014-06-13 13:50:00,39.04,39.07,39.04,39.07,21800.0,32.8898,32.9151,32.8898,32.9151,21800.0
2014-06-13 14:00:00,39.07,39.08,39.04,39.08,40300.0,32.9151,32.9235,32.8898,32.9235,40300.0
2014-06-13 14:10:00,39.08,39.11,39.06,39.1,30000.0,32.9235,32.9488,32.9067,32.9404,30000.0
2014-06-13 14:20:00,39.11,39.11,39.04,39.07,25500.0,32.9488,32.9488,32.8898,32.9151,25500.0
2014-06-13 14:30:00,39.06,39.08,39.03,39.04,23200.0,32.9067,32.9235,32.8814,32.8898,23200.0
2014-06-13 14:40:00,39.04,39.05,39.02,39.04,30900.0,32.8898,32.8982,32.873,32.8898,30900.0
2014-06-13 14:50:00,39.04,39.04,39.01,39.01,21400.0,32.8898,32.8898,32.8645,32.8645,21400.0
2014-06-13 15:00:00,39.02,39.07,39.02,39.05,40700.0,32.873,32.9151,32.873,32.8982,40700.0
2014-06-13 15:10:00,39.05,39.06,38.98,38.98,40700.0,32.8982,32.9067,32.8393,32.8393,40700.0
2014-06-13 15:20:00,38.98,38.98,38.89,38.9,59100.0,32.8393,32.8393,32.7635,32.7719,59100.0
2014-06-13 15:30:00,38.89,38.91,38.86,38.91,59400.0,32.7635,32.7803,32.7382,32.7803,59400.0
2014-06-13 15:40:00,38.9,38.91,38.82,38.85,143400.0,32.7719,32.7803,32.7045,32.7298,143400.0
2014-06-13 15:50:00,38.86,38.92,38.85,38.91,243900.0,32.7382,32.7887,32.7298,32.7803,243900.0
2014-06-16 09:30:00,38.52,38.73,38.49,38.67,201100.0,32.4517,32.6287,32.4265,32.5781,201100.0
2014-06-16 09:40:00,38.68,38.7,38.55,38.6,115300.0,32.5865,32.6034,32.477,32.5191,115300.0
2014-06-16 09:50:00,38.61,38.61,38.55,38.59,82100.0,32.5276,32.5276,32.477,32.5107,82100.0
2014-06-16 10:00:00,38.59,38.66,38.58,38.58,53900.0,32.5107,32.5697,32.5023,32.5023,53900.0
2014-06-16 10:10:00,38.58,38.67,38.58,38.62,70000.0,32.5023,32.5781,32.5023,32.536,70000.0
2014-06-16 10:20:00,38.62,38.69,38.59,38.66,57800.0,32.536,32.595,32.5107,32.5697,57800.0
2014-06-16 10:30:00,38.67,38.67,38.62,38.65,45500.0,32.5781,32.5781,32.536,32.5613,45500.0
2014-06-16 10:40:00,38.65,38.67,38.63,38.66,50500.0,32.5613,32.5781,32.5444,32.5697,50500.0
2014-06-16 10:50:00,38.66,38.69,38.64,38.65,50800.0,32.5697,32.595,32.5528,32.5613,50800.0
2014-06-16 11:00:00,38.65,38.65,38.56,38.59,72600.0,32.5613,32.5613,32.4854,32.5107,72600.0
2014-06-16 11:10:00,38.58,38.61,38.57,38.57,76900.0,32.5023,32.5276,32.4939,32.4939,76900.0
2014-06-16 11:20:00,38.58,38.59,38.56,38.57,48300.0,32.5023,32.5107,32.4854,32.4939,48300.0
2014-06-16 11:30:00,38.57,38.57,38.49,38.51,150200.0,32.4939,32.4939,32.4265,32.4433,150200.0
2014-06-16 11:40:00,38.51,38.52,38.51,38.51,45500.0,32.4433,32.4517,32.4433,32.4433,45500.0
2014-06-16 11:50:00,38.51,38.51,38.44,38.45,35000.0,32.4433,32.4433,32.3843,32.3928,35000.0
2014-06-16 12:00:00,38.45,38.45,38.4,38.41,69400.0,32.3928,32.3928,32.3506,32.3591,69400.0
2014-06-16 12:10:00,38.41,38.43,38.41,38.42,35100.0,32.3591,32.3759,32.3591,32.3675,35100.0
2014-06-16 12:20:00,38.42,38.45,38.41,38.45,24600.0,32.3675,32.3928,32.3591,32.3928,24600.0
2014-06-16 12:30:00,38.44,38.45,38.41,38.44,30800.0,32.3843,32.3928,32.3591,32.3843,30800.0
2014-06-16 12:40:00,38.44,38.45,38.41,38.42,30700.0,32.3843,32.3928,32.3591,32.3675,30700.0
2014-06-16 12:50:00,38.42,38.44,38.41,38.44,27200.0,32.3675,32.3843,32.3591,32.3843,27200.0
2014-06-16 13:00:00,38.44,38.47,38.42,38.46,46300.0,32.3843,32.4096,32.3675,32.4012,46300.0
2014-06-16 13:10:00,38.46,38.47,38.42,38.44,34800.0,32.4012,32.4096,32.3675,32.3843,34800.0
2014-06-16 13:20:00,38.44,38.45,38.43,38.44,23300.0,32.3843,32.3928,32.3759,32.3843,23300.0
2014-06-16 13:30:00,38.44,38.46,38.43,38.43,41800.0,32.3843,32.4012,32.3759,32.3759,41800.0
2014-06-16 13:40:00,38.43,38.43,38.42,38.43,7400.0,32.3759,32.3759,32.3675,32.3759,7400.0
2014-06-16 13:50:00,38.43,38.43,38.36,38.37,58000.0,32.3759,32.3759,32.3169,32.3254,58000.0
2014-06-16 14:00:00,38.38,38.42,38.37,38.42,34500.0,32.3338,32.3675,32.3254,32.3675,34500.0
2014-06-16 14:10:00,38.42,38.43,38.4,38.41,37900.0,32.3675,32.3759,32.3506,32.3591,37900.0
2014-06-16 14:20:00,38.41,38.45,38.41,38.45,28900.0,32.3591,32.3928,32.3591,32.3928,28900.0
2014-06-16 14:30:00,38.45,38.45,38.38,38.41,68500.0,32.3928,32.3928,32.3338,32.3591,68500.0
2014-06-16 14:40:00,38.42,38.42,38.37,38.39,45600.0,32.3675,32.3675,32.3254,32.3422,45600.0
2014-06-16 14:50:00,38.39,38.39,38.34,38.34,49300.0,32.3422,32.3422,32.3001,32.3001,49300.0
2014-06-16 15:00:00,38.34,38.38,38.3,38.38,65900.0,32.3001,32.3338,32.2664,32.3338,65900.0
2014-06-16 15:10:00,38.37,38.38,38.34,38.35,44600.0,32.3254,32.3338,32.3001,32.3085,44600.0
2014-06-16 15:20:00,38.36,38.4,38.36,38.37,69200.0,32.3169,32.3506,32.3169,32.3254,69200.0
2014-06-16 15:30:00,38.38,38.38,38.36,38.38,50600.0,32.3338,32.3338,32.3169,32.3338,50600.0
2014-06-16 15:40:00,38.38,38.39,38.37,38.38,61200.0,32.3338,32.3422,32.3254,32.3338,61200.0
2014-06-16 15:50:00,38.39,38.42,38.38,38.42,198700.0,32.3422,32.3675,32.3338,32.3675,198700.0
2014-06-17 09:30:00,38.09,38.2,38.01,38.02,162800.0,32.0895,32.1822,32.0221,32.0305,162800.0
2014-06-17 09:40:00,38.02,38.2,38.0,38.17,112100.0,32.0305,32.1822,32.0137,32.1569,112100.0
2014-06-17 09:50:00,38.17,38.26,38.17,38.24,97700.0,32.1569,32.2327,32.1569,32.2158,97700.0
2014-06-17 10:00:00,38.24,38.31,38.22,38.31,141800.0,32.2158,32.2748,32.199,32.2748,141800.0
2014-06-17 10:10:00,38.3,38.41,38.3,38.41,92600.0,32.2664,32.3591,32.2664,32.3591,92600.0
2014-06-17 10:20:00,38.41,38.45,38.41,38.43,52600.0,32.3591,32.3928,32.3591,32.3759,52600.0
2014-06-17 10:30:00,38.42,38.44,38.36,38.4,45300.0,32.3675,32.3843,32.3169,32.3506,45300.0
2014-06-17 10:40:00,38.4,38.41,38.34,38.36,62900.0,32.3506,32.3591,32.3001,32.3169,62900.0
2014-06-17 10:50:00,38.35,38.37,38.32,38.34,50800.0,32.3085,32.3254,32.2832,32.3001,50800.0
2014-06-17 11:00:00,38.34,38.35,38.32,38.33,33400.0,32.3001,32.3085,32.2832,32.2917,33400.0
2014-06-17 11:10:00,38.32,38.4,38.31,38.37,148700.0,32.2832,32.3506,32.2748,32.3254,148700.0
2014-06-17 11:20:00,38.37,38.4,38.36,38.39,54500.0,32.3254,32.3506,32.3169,32.3422,54500.0
2014-06-17 11:30:00,38.4,38.47,38.4,38.46,122000.0,32.3506,32.4096,32.3506,32.4012,122000.0
2014-06-17 11:40:00,38.46,38.5,38.44,38.49,32500.0,32.4012,32.4349,32.3843,32.4265,32500.0
2014-06-17 11:50:00,38.5,38.51,38.49,38.51,12300.0,32.4349,32.4433,32.4265,32.4433,12300.0
2014-06-17 12:00:00,38.51,38.58,38.51,38.58,37500.0,32.4433,32.5023,32.4433,32.5023,37500.0
2014-06-17 12:10:00,38.58,38.62,38.57,38.6,29900.0,32.5023,32.536,32.4939,32.5191,29900.0
2014-06-17 12:20:00,38.6,38.62,38.59,38.62,17200.0,32.5191,32.536,32.5107,32.536,17200.0
2014-06-17 12:30:00,38.61,38.62,38.6,38.62,16200.0,32.5276,32.536,32.5191,32.536,16200.0
2014-06-17 12:40:00,38.62,38.66,38.6,38.61,24600.0,32.536,32.5697,32.5191,32.5276,24600.0
2014-06-17 12:50:00,38.61,38.61,38.55,38.57,28900.0,32.5276,32.5276,32.477,32.4939,28900.0
2014-06-17 13:00:00,38.57,38.58,38.54,38.56,14600.0,32.4939,32.5023,32.4686,32.4854,14600.0
2014-06-17 13:10:00,38.56,38.59,38.55,38.58,15100.0,32.4854,32.5107,32.477,32.5023,15100.0
2014-06-17 13:20:00,38.59,38.59,38.54,38.57,87100.0,32.5107,32.5107,32.4686,32.4939,87100.0
2014-06-17 13:30:00,38.56,38.59,38.54,38.59,45900.0,32.4854,32.5107,32.4686,32.5107,45900.0
2014-06-17 13:40:00,38.59,38.66,38.59,38.66,25400.0,32.5107,32.5697,32.5107,32.5697,25400.0
2014-06-17 13:50:00,38.66,38.67,38.65,38.66,44100.0,32.5697,32.5781,32.5613,32.5697,44100.0
2014-06-17 14:00:00,38.67,38.67,38.6,38.61,35100.0,32.5781,32.5781,32.5191,32.5276,35100.0
2014-06-17 14:10:00,38.6,38.65,38.6,38.64,23300.0,32.5191,32.5613,32.5191,32.5528,23300.0
2014-06-17 14:20:00,38.64,38.69,38.64,38.69,39500.0,32.5528,32.595,32.5528,32.595,39500.0
2014-06-17 14:30:00,38.68,38.69,38.67,38.68,16300.0,32.5865,32.595,32.5781,32.5865,16300.0
2014-06-17 14:40:00,38.68,38.68,38.64,38.66,42000.0,32.5865,32.5865,32.5528,32.5697,42000.0
2014-06-17 14:50:00,38.66,38.69,38.66,38.69,20100.0,32.5697,32.595,32.5697,32.595,20100.0
2014-06-17 15:00:00,38.69,38.7,38.61,38.63,67300.0,32.595,32.6034,32.5276,32.5444,67300.0
2014-06-17 15:10:00,38.63,38.66,38.63,38.64,33200.0,32.5444,32.5697,32.5444,32.5528,33200.0
2014-06-17 15:20:00,38.64,38.67,38.62,38.66,45700.0,32.5528,32.5781,32.536,32.5697,45700.0
2014-06-17 15:30:00,38.66,38.67,38.65,38.66,46800.0,32.5697,32.5781,32.5613,32.5697,46800.0
2014-06-17 15:40:00,38.67,38.7,38.66,38.7,100400.0,32.5781,32.6034,32.5697,32.6034,100400.0
2014-06-17 15:50:00,38.7,38.72,38.65,38.72,185100.0,32.6034,32.6202,32.5613,32.6202,185100.0
2014-06-18 09:30:00,38.34,38.49,38.34,38.44,185200.0,32.3001,32.4265,32.3001,32.3843,185200.0
2014-06-18 09:40:00,38.44,38.47,38.35,38.45,95200.0,32.3843,32.4096,32.3085,32.3928,95200.0
2014-06-18 09:50:00,38.45,38.46,38.3,38.31,78200.0,32.3928,32.4012,32.2664,32.2748,78200.0
2014-06-18 10:00:00,38.32,38.34,38.22,38.27,121400.0,32.2832,32.3001,32.199,32.2411,121400.0
2014-06-18 10:10:00,38.27,38.36,38.24,38.36,95700.0,32.2411,32.3169,32.2158,32.3169,95700.0
2014-06-18 10:20:00,38.36,38.37,38.3,38.36,73700.0,32.3169,32.3254,32.2664,32.3169,73700.0
2014-06-18 10:30:00,38.36,38.4,38.35,38.35,96800.0,32.3169,32.3506,32.3085,32.3085,96800.0
2014-06-18 10:40:00,38.34,38.36,38.31,38.33,161900.0,32.3001,32.3169,32.2748,32.2917,161900.0
2014-06-18 10:50:00,38.33,38.34,38.25,38.26,118100.0,32.2917,32.3001,32.2243,32.2327,118100.0
2014-06-18 11:00:00,38.25,38.31,38.23,38.3,107700.0,32.2243,32.2748,32.2074,32.2664,107700.0
2014-06-18 11:10:00,38.29,38.31,38.26,38.26,61500.0,32.258,32.2748,32.2327,32.2327,61500.0
2014-06-18 11:20:00,38.27,38.31,38.24,38.25,91900.0,32.2411,32.2748,32.2158,32.2243,91900.0
2014-06-18 11:30:00,38.25,38.26,38.19,38.23,89000.0,32.2243,32.2327,32.1737,32.2074,89000.0
2014-06-18 11:40:00,38.23,38.33,38.23,38.33,39300.0,32.2074,32.2917,32.2074,32.2917,39300.0
2014-06-18 11:50:00,38.32,38.33,38.24,38.24,44000.0,32.2832,32.2917,32.2158,32.2158,44000.0
2014-06-18 12:00:00,38.24,38.27,38.22,38.27,35500.0,32.2158,32.2411,32.199,32.2411,35500.0
2014-06-18 12:10:00,38.27,38.27,38.2,38.23,40600.0,32.2411,32.2411,32.1822,32.2074,40600.0
2014-06-18 12:20:00,38.23,38.29,38.22,38.29,14400.0,32.2074,32.258,32.199,32.258,14400.0
2014-06-18 12:30:00,38.29,38.32,38.29,38.32,48100.0,32.258,32.2832,32.258,32.2832,48100.0
2014-06-18 12:40:00,38.31,38.34,38.31,38.34,14800.0,32.2748,32.3001,32.2748,32.3001,14800.0
2014-06-18 12:50:00,38.34,38.37,38.34,38.37,22600.0,32.3001,32.3254,32.3001,32.3254,22600.0
2014-06-18 13:00:00,38.37,38.37,38.35,38.37,11500.0,32.3254,32.3254,32.3085,32.3254,11500.0
2014-06-18 13:10:00,38.37,38.37,38.3,38.32,39600.0,32.3254,32.3254,32.2664,32.2832,39600.0
2014-06-18 13:20:00,38.32,38.35,38.32,38.34,29500.0,32.2832,32.3085,32.2832,32.3001,29500.0
2014-06-18 13:30:00,38.33,38.33,38.29,38.32,21800.0,32.2917,32.2917,32.258,32.2832,21800.0
2014-06-18 13:40:00,38.32,38.32,38.3,38.32,22100.0,32.2832,32.2832,32.2664,32.2832,22100.0
2014-06-18 13:50:00,38.32,38.34,38.3,38.32,35900.0,32.2832,32.3001,32.2664,32.2832,35900.0
2014-06-18 14:00:00,38.31,38.44,38.28,38.41,124000.0,32.2748,32.3843,32.2495,32.3591,124000.0
2014-06-18 14:10:00,38.4,38.46,38.39,38.45,62900.0,32.3506,32.4012,32.3422,32.3928,62900.0
2014-06-18 14:20:00,38.45,38.45,38.43,38.45,37200.0,32.3928,32.3928,32.3759,32.3928,37200.0
2014-06-18 14:30:00,38.45,38.5,38.44,38.48,111100.0,32.3928,32.4349,32.3843,32.418,111100.0
2014-06-18 14:40:00,38.48,38.48,38.43,38.48,48500.0,32.418,32.418,32.3759,32.418,48500.0
2014-06-18 14:50:00,38.48,38.57,38.48,38.5,83200.0,32.418,32.4939,32.418,32.4349,83200.0
2014-06-18 15:00:00,38.5,38.59,38.5,38.59,49300.0,32.4349,32.5107,32.4349,32.5107,49300.0
2014-06-18 15:10:00,38.59,38.59,38.53,38.58,58000.0,32.5107,32.5107,32.4602,32.5023,58000.0
2014-06-18 15:20:00,38.58,38.64,38.56,38.63,72400.0,32.5023,32.5528,32.4854,32.5444,72400.0
2014-06-18 15:30:00,38.63,38.66,38.59,38.66,96400.0,32.5444,32.5697,32.5107,32.5697,96400.0
2014-06-18 15:40:00,38.66,38.7,38.62,38.62,137600.0,32.5697,32.6034,32.536,32.536,137600.0
2014-06-18 15:50:00,38.63,38.65,38.61,38.61,231200.0,32.5444,32.5613,32.5276,32.5276,231200.0
2014-06-19 09:30:00,38.43,38.65,38.42,38.6,267200.0,32.3759,32.5613,32.3675,32.5191,267200.0
2014-06-19 09:40:00,38.59,38.8,38.59,38.69,252500.0,32.5107,32.6876,32.5107,32.595,252500.0
2014-06-19 09:50:00,38.69,38.75,38.68,38.73,87300.0,32.595,32.6455,32.5865,32.6287,87300.0
2014-06-19 10:00:00,38.74,38.77,38.69,38.71,86000.0,32.6371,32.6624,32.595,32.6118,86000.0
2014-06-19 10:10:00,38.7,38.75,38.63,38.73,172100.0,32.6034,32.6455,32.5444,32.6287,172100.0
2014-06-19 10:20:00,38.73,38.75,38.68,38.69,107800.0,32.6287,32.6455,32.5865,32.595,107800.0
2014-06-19 10:30:00,38.7,38.77,38.69,38.77,93000.0,32.6034,32.6624,32.595,32.6624,93000.0
2014-06-19 10:40:00,38.77,38.83,38.77,38.8,105100.0,32.6624,32.7129,32.6624,32.6876,105100.0
2014-06-19 10:50:00,38.8,38.8,38.72,38.74,22800.0,32.6876,32.6876,32.6202,32.6371,22800.0
2014-06-19 11:00:00,38.74,38.76,38.73,38.74,14000.0,32.6371,32.6539,32.6287,32.6371,14000.0
2014-06-19 11:10:00,38.74,38.76,38.68,38.71,32000.0,32.6371,32.6539,32.5865,32.6118,32000.0
2014-06-19 11:20:00,38.7,38.7,38.64,38.64,39500.0,32.6034,32.6034,32.5528,32.5528,39500.0
2014-06-19 11:30:00,38.64,38.71,38.64,38.7,16800.0,32.5528,32.6118,32.5528,32.6034,16800.0
2014-06-19 11:40:00,38.7,38.72,38.68,38.72,9400.0,32.6034,32.6202,32.5865,32.6202,9400.0
2014-06-19 11:50:00,38.71,38.73,38.67,38.68,18700.0,32.6118,32.6287,32.5781,32.5865,18700.0
2014-06-19 12:00:00,38.69,38.69,38.63,38.65,56500.0,32.595,32.595,32.5444,32.5613,56500.0
2014-06-19 12:10:00,38.64,38.7,38.64,38.69,31800.0,32.5528,32.6034,32.5528,32.595,31800.0
2014-06-19 12:20:00,38.69,38.69,38.63,38.63,17800.0,32.595,32.595,32.5444,32.5444,17800.0
2014-06-19 12:30:00,38.63,38.68,38.62,38.68,29300.0,32.5444,32.5865,32.536,32.5865,29300.0
2014-06-19 12:40:00,38.68,38.69,38.65,38.68,17900.0,32.5865,32.595,32.5613,32.5865,17900.0
2014-06-19 12:50:00,38.67,38.71,38.66,38.7,33200.0,32.5781,32.6118,32.5697,32.6034,33200.0
2014-06-19 13:00:00,38.69,38.7,38.67,38.7,12500.0,32.595,32.6034,32.5781,32.6034,12500.0
2014-06-19 13:10:00,38.7,38.71,38.63,38.64,32800.0,32.6034,32.6118,32.5444,32.5528,32800.0
2014-06-19 13:20:00,38.63,38.67,38.62,38.66,32800.0,32.5444,32.5781,32.536,32.5697,32800.0
2014-06-19 13:30:00,38.66,38.67,38.63,38.64,24500.0,32.5697,32.5781,32.5444,32.5528,24500.0
2014-06-19 13:40:00,38.63,38.68,38.63,38.67,22800.0,32.5444,32.5865,32.5444,32.5781,22800.0
2014-06-19 13:50:00,38.67,38.69,38.65,38.69,22200.0,32.5781,32.595,32.5613,32.595,22200.0
2014-06-19 14:00:00,38.68,38.68,38.64,38.64,20700.0,32.5865,32.5865,32.5528,32.5528,20700.0
2014-06-19 14:10:00,38.65,38.66,38.64,38.64,10700.0,32.5613,32.5697,32.5528,32.5528,10700.0
2014-06-19 14:20:00,38.65,38.71,38.64,38.7,48700.0,32.5613,32.6118,32.5528,32.6034,48700.0
2014-06-19 14:30:00,38.7,38.73,38.69,38.72,41000.0,32.6034,32.6287,32.595,32.6202,41000.0
2014-06-19 14:40:00,38.73,38.77,38.72,38.75,30600.0,32.6287,32.6624,32.6202,32.6455,30600.0
2014-06-19 14:50:00,38.76,38.76,38.75,38.76,19700.0,32.6539,32.6539,32.6455,32.6539,19700.0
2014-06-19 15:00:00,38.76,38.8,38.75,38.78,37300.0,32.6539,32.6876,32.6455,32.6708,37300.0
2014-06-19 15:10:00,38.79,38.81,38.77,38.8,46700.0,32.6792,32.6961,32.6624,32.6876,46700.0
2014-06-19 15:20:00,38.8,38.86,38.8,38.83,136100.0,32.6876,32.7382,32.6876,32.7129,136100.0
2014-06-19 15:30:00,38.84,38.86,38.82,38.86,65700.0,32.7213,32.7382,32.7045,32.7382,65700.0
2014-06-19 15:40:00,38.86,38.87,38.82,38.84,108700.0,32.7382,32.7466,32.7045,32.7213,108700.0
2014-06-19 15:50:00,38.84,38.84,38.79,38.82,224700.0,32.7213,32.7213,32.6792,32.7045,224700.0
2014-06-20 09:30:00,38.87,39.01,38.81,39.0,696600.0,32.7466,32.8645,32.6961,32.8561,696600.0
2014-06-20 09:40:00,38.99,39.05,38.99,39.02,263700.0,32.8477,32.8982,32.8477,32.873,263700.0
2014-06-20 09:50:00,39.02,39.19,38.99,39.19,155600.0,32.873,33.0162,32.8477,33.0162,155600.0
2014-06-20 10:00:00,39.18,39.24,39.14,39.17,178200.0,33.0078,33.0583,32.9741,32.9993,178200.0
2014-06-20 10:10:00,39.17,39.39,39.17,39.37,319400.0,32.9993,33.1847,32.9993,33.1678,319400.0
2014-06-20 10:20:00,39.37,39.43,39.31,39.36,210400.0,33.1678,33.2184,33.1173,33.1594,210400.0
2014-06-20 10:30:00,39.35,39.39,39.28,39.3,158900.0,33.151,33.1847,33.092,33.1089,158900.0
2014-06-20 10:40:00,39.29,39.29,39.18,39.19,61400.0,33.1004,33.1004,33.0078,33.0162,61400.0
2014-06-20 10:50:00,39.18,39.26,39.17,39.24,64300.0,33.0078,33.0752,32.9993,33.0583,64300.0
2014-06-20 11:00:00,39.23,39.24,39.18,39.18,61100.0,33.0499,33.0583,33.0078,33.0078,61100.0
2014-06-20 11:10:00,39.18,39.19,39.13,39.16,40300.0,33.0078,33.0162,32.9656,32.9909,40300.0
2014-06-20 11:20:00,39.15,39.24,39.15,39.15,100300.0,32.9825,33.0583,32.9825,32.9825,100300.0
2014-06-20 11:30:00,39.15,39.16,39.1,39.15,40300.0,32.9825,32.9909,32.9404,32.9825,40300.0
2014-06-20 11:40:00,39.15,39.24,39.14,39.23,22200.0,32.9825,33.0583,32.9741,33.0499,22200.0
2014-06-20 11:50:00,39.23,39.23,39.16,39.18,28400.0,33.0499,33.0499,32.9909,33.0078,28400.0
2014-06-20 12:00:00,39.17,39.18,39.15,39.16,18100.0,32.9993,33.0078,32.9825,32.9909,18100.0
2014-06-20 12:10:00,39.16,39.16,39.09,39.12,53400.0,32.9909,32.9909,32.9319,32.9572,53400.0
2014-06-20 12:20:00,39.13,39.15,39.1,39.1,17500.0,32.9656,32.9825,32.9404,32.9404,17500.0
2014-06-20 12:30:00,39.1,39.12,39.09,39.09,33300.0,32.9404,32.9572,32.9319,32.9319,33300.0
2014-06-20 12:40:00,39.1,39.1,39.01,39.01,63900.0,32.9404,32.9404,32.8645,32.8645,63900.0
2014-06-20 12:50:00,39.02,39.05,38.99,39.05,101400.0,32.873,32.8982,32.8477,32.8982,101400.0
2014-06-20 13:00:00,39.04,39.08,39.04,39.07,35900.0,32.8898,32.9235,32.8898,32.9151,35900.0
2014-06-20 13:10:00,39.07,39.07,39.01,39.02,55200.0,32.9151,32.9151,32.8645,32.873,55200.0
2014-06-20 13:20:00,39.01,39.09,39.01,39.08,33100.0,32.8645,32.9319,32.8645,32.9235,33100.0
2014-06-20 13:30:00,39.09,39.09,39.08,39.09,24600.0,32.9319,32.9319,32.9235,32.9319,24600.0
2014-06-20 13:40:00,39.09,39.12,39.05,39.06,50300.0,32.9319,32.9572,32.8982,32.9067,50300.0
2014-06-20 13:50:00,39.05,39.08,39.05,39.08,21500.0,32.8982,32.9235,32.8982,32.9235,21500.0
2014-06-20 14:00:00,39.07,39.1,39.07,39.1,22600.0,32.9151,32.9404,32.9151,32.9404,22600.0
2014-06-20 14:10:00,39.1,39.12,39.09,39.1,36800.0,32.9404,32.9572,32.9319,32.9404,36800.0
2014-06-20 14:20:00,39.1,39.11,39.1,39.1,13300.0,32.9404,32.9488,32.9404,32.9404,13300.0
2014-06-20 14:30:00,39.11,39.12,39.09,39.09,66900.0,32.9488,32.9572,32.9319,32.9319,66900.0
2014-06-20 14:40:00,39.09,39.11,39.09,39.1,44600.0,32.9319,32.9488,32.9319,32.9404,44600.0
2014-06-20 14:50:00,39.1,39.12,39.1,39.11,38300.0,32.9404,32.9572,32.9404,32.9488,38300.0
2014-06-20 15:00:00,39.11,39.12,39.03,39.08,77000.0,32.9488,32.9572,32.8814,32.9235,77000.0
2014-06-20 15:10:00,39.07,39.08,39.05,39.05,90400.0,32.9151,32.9235,32.8982,32.8982,90400.0
2014-06-20 15:20:00,39.04,39.07,39.03,39.06,86700.0,32.8898,32.9151,32.8814,32.9067,86700.0
2014-06-20 15:30:00,39.06,39.1,39.05,39.06,169700.0,32.9067,32.9404,32.8982,32.9067,169700.0
2014-06-20 15:40:00,39.06,39.11,39.04,39.11,132700.0,32.9067,32.9488,32.8898,32.9488,132700.0
2014-06-20 15:50:00,39.11,39.12,39.09,39.1,308800.0,32.9488,32.9572,32.9319,32.9404,308800.0
2014-06-23 09:30:00,39.0,39.22,38.92,39.22,214200.0,32.8561,33.0415,32.7887,33.0415,214200.0
2014-06-23 09:40:00,39.21,39.37,39.2,39.33,216000.0,33.033,33.1678,33.0246,33.1341,216000.0
2014-06-23 09:50:00,39.33,39.45,39.32,39.45,153900.0,33.1341,33.2352,33.1257,33.2352,153900.0
2014-06-23 10:00:00,39.44,39.5,39.43,39.48,194700.0,33.2268,33.2774,33.2184,33.2605,194700.0
2014-06-23 10:10:00,39.48,39.53,39.46,39.51,232400.0,33.2605,33.3026,33.2437,33.2858,232400.0
2014-06-23 10:20:00,39.51,39.62,39.51,39.51,211600.0,33.2858,33.3785,33.2858,33.2858,211600.0
2014-06-23 10:30:00,39.51,39.56,39.33,39.33,128600.0,33.2858,33.3279,33.1341,33.1341,128600.0
2014-06-23 10:40:00,39.34,39.4,39.33,39.36,125400.0,33.1426,33.1931,33.1341,33.1594,125400.0
2014-06-23 10:50:00,39.35,39.36,39.28,39.31,80000.0,33.151,33.1594,33.092,33.1173,80000.0
2014-06-23 11:00:00,39.31,39.41,39.3,39.37,97500.0,33.1173,33.2015,33.1089,33.1678,97500.0
2014-06-23 11:10:00,39.36,39.41,39.35,39.39,51600.0,33.1594,33.2015,33.151,33.1847,51600.0
2014-06-23 11:20:00,39.39,39.4,39.35,39.35,94600.0,33.1847,33.1931,33.151,33.151,94600.0
2014-06-23 11:30:00,39.35,39.42,39.32,39.4,76100.0,33.151,33.21,33.1257,33.1931,76100.0
2014-06-23 11:40:00,39.39,39.44,39.38,39.43,58200.0,33.1847,33.2268,33.1763,33.2184,58200.0
2014-06-23 11:50:00,39.44,39.46,39.34,39.42,67300.0,33.2268,33.2437,33.1426,33.21,67300.0
2014-06-23 12:00:00,39.41,39.42,39.35,39.38,50300.0,33.2015,33.21,33.151,33.1763,50300.0
2014-06-23 12:10:00,39.39,39.43,39.38,39.43,33600.0,33.1847,33.2184,33.1763,33.2184,33600.0
2014-06-23 12:20:00,39.42,39.54,39.42,39.54,62600.0,33.21,33.3111,33.21,33.3111,62600.0
2014-06-23 12:30:00,39.53,39.54,39.53,39.54,74900.0,33.3026,33.3111,33.3026,33.3111,74900.0
2014-06-23 12:40:00,39.54,39.54,39.52,39.52,36900.0,33.3111,33.3111,33.2942,33.2942,36900.0
2014-06-23 12:50:00,39.52,39.53,39.49,39.5,42600.0,33.2942,33.3026,33.2689,33.2774,42600.0
2014-06-23 13:00:00,39.5,39.5,39.45,39.47,52100.0,33.2774,33.2774,33.2352,33.2521,52100.0
2014-06-23 13:10:00,39.47,39.5,39.46,39.5,165700.0,33.2521,33.2774,33.2437,33.2774,165700.0
2014-06-23 13:20:00,39.49,39.5,39.46,39.47,94100.0,33.2689,33.2774,33.2437,33.2521,94100.0
2014-06-23 13:30:00,39.47,39.5,39.47,39.5,77300.0,33.2521,33.2774,33.2521,33.2774,77300.0
2014-06-23 13:40:00,39.5,39.5,39.41,39.42,113000.0,33.2774,33.2774,33.2015,33.21,113000.0
2014-06-23 13:50:00,39.42,39.45,39.41,39.44,41400.0,33.21,33.2352,33.2015,33.2268,41400.0
2014-06-23 14:00:00,39.44,39.47,39.43,39.46,101100.0,33.2268,33.2521,33.2184,33.2437,101100.0
2014-06-23 14:10:00,39.46,39.47,39.43,39.44,76100.0,33.2437,33.2521,33.2184,33.2268,76100.0
2014-06-23 14:20:00,39.44,39.44,39.43,39.44,118400.0,33.2268,33.2268,33.2184,33.2268,118400.0
2014-06-23 14:30:00,39.44,39.44,39.43,39.43,100400.0,33.2268,33.2268,33.2184,33.2184,100400.0
2014-06-23 14:40:00,39.43,39.45,39.42,39.45,77900.0,33.2184,33.2352,33.21,33.2352,77900.0
2014-06-23 14:50:00,39.45,39.45,39.44,39.44,29200.0,33.2352,33.2352,33.2268,33.2268,29200.0
2014-06-23 15:00:00,39.45,39.45,39.41,39.41,80600.0,33.2352,33.2352,33.2015,33.2015,80600.0
2014-06-23 15:10:00,39.41,39.44,39.41,39.44,86900.0,33.2015,33.2268,33.2015,33.2268,86900.0
2014-06-23 15:20:00,39.44,39.44,39.42,39.42,71700.0,33.2268,33.2268,33.21,33.21,71700.0
2014-06-23 15:30:00,39.43,39.43,39.4,39.41,190800.0,33.2184,33.2184,33.1931,33.2015,190800.0
2014-06-23 15:40:00,39.41,39.44,39.41,39.43,246400.0,33.2015,33.2268,33.2015,33.2184,246400.0
2014-06-23 15:50:00,39.44,39.45,39.41,39.42,453800.0,33.2268,33.2352,33.2015,33.21,453800.0
2014-06-24 09:30:00,38.62,39.26,38.28,38.89,675600.0,32.536,33.0752,32.2495,32.7635,675600.0
2014-06-24 09:40:00,38.89,38.89,38.52,38.63,339900.0,32.7635,32.7635,32.4517,32.5444,339900.0
2014-06-24 09:50:00,38.62,38.64,38.2,38.21,494200.0,32.536,32.5528,32.1822,32.1906,494200.0
2014-06-24 10:00:00,38.22,38.53,38.21,38.52,395100.0,32.199,32.4602,32.1906,32.4517,395100.0
2014-06-24 10:10:00,38.52,38.81,38.49,38.63,470800.0,32.4517,32.6961,32.4265,32.5444,470800.0
2014-06-24 10:20:00,38.63,38.79,38.51,38.63,255100.0,32.5444,32.6792,32.4433,32.5444,255100.0
2014-06-24 10:30:00,38.65,38.73,38.55,38.57,188800.0,32.5613,32.6287,32.477,32.4939,188800.0
2014-06-24 10:40:00,38.56,38.58,38.41,38.45,243900.0,32.4854,32.5023,32.3591,32.3928,243900.0
2014-06-24 10:50:00,38.45,38.51,38.31,38.47,210900.0,32.3928,32.4433,32.2748,32.4096,210900.0
2014-06-24 11:00:00,38.47,38.9,38.47,38.86,327700.0,32.4096,32.7719,32.4096,32.7382,327700.0
2014-06-24 11:10:00,38.85,38.88,38.55,38.65,248500.0,32.7298,32.755,32.477,32.5613,248500.0
2014-06-24 11:20:00,38.64,38.8,38.61,38.72,219000.0,32.5528,32.6876,32.5276,32.6202,219000.0
2014-06-24 11:30:00,38.72,38.79,38.65,38.72,117500.0,32.6202,32.6792,32.5613,32.6202,117500.0
2014-06-24 11:40:00,38.71,38.97,38.71,38.9,189300.0,32.6118,32.8308,32.6118,32.7719,189300.0
2014-06-24 11:50:00,38.9,39.01,38.89,38.94,97600.0,32.7719,32.8645,32.7635,32.8056,97600.0
2014-06-24 12:00:00,38.94,38.98,38.73,38.74,156300.0,32.8056,32.8393,32.6287,32.6371,156300.0
2014-06-24 12:10:00,38.74,38.92,38.74,38.85,53900.0,32.6371,32.7887,32.6371,32.7298,53900.0
2014-06-24 12:20:00,38.85,38.9,38.79,38.82,53000.0,32.7298,32.7719,32.6792,32.7045,53000.0
2014-06-24 12:30:00,38.82,38.87,38.77,38.82,75800.0,32.7045,32.7466,32.6624,32.7045,75800.0
2014-06-24 12:40:00,38.81,38.84,38.81,38.83,28700.0,32.6961,32.7213,32.6961,32.7129,28700.0
2014-06-24 12:50:00,38.83,38.84,38.62,38.64,107600.0,32.7129,32.7213,32.536,32.5528,107600.0
2014-06-24 13:00:00,38.64,38.69,38.52,38.53,342700.0,32.5528,32.595,32.4517,32.4602,342700.0
2014-06-24 13:10:00,38.53,38.53,38.41,38.52,164000.0,32.4602,32.4602,32.3591,32.4517,164000.0
2014-06-24 13:20:00,38.52,38.7,38.52,38.64,122000.0,32.4517,32.6034,32.4517,32.5528,122000.0
2014-06-24 13:30:00,38.65,38.65,38.52,38.65,65300.0,32.5613,32.5613,32.4517,32.5613,65300.0
2014-06-24 13:40:00,38.65,38.89,38.64,38.87,185800.0,32.5613,32.7635,32.5528,32.7466,185800.0
2014-06-24 13:50:00,38.86,38.91,38.75,38.76,216500.0,32.7382,32.7803,32.6455,32.6539,216500.0
2014-06-24 14:00:00,38.75,38.87,38.75,38.81,119200.0,32.6455,32.7466,32.6455,32.6961,119200.0
2014-06-24 14:10:00,38.82,38.91,38.81,38.89,41400.0,32.7045,32.7803,32.6961,32.7635,41400.0
2014-06-24 14:20:00,38.9,38.9,38.76,38.78,63300.0,32.7719,32.7719,32.6539,32.6708,63300.0
2014-06-24 14:30:00,38.77,38.82,38.74,38.75,82100.0,32.6624,32.7045,32.6371,32.6455,82100.0
2014-06-24 14:40:00,38.75,38.82,38.75,38.76,50000.0,32.6455,32.7045,32.6455,32.6539,50000.0
2014-06-24 14:50:00,38.76,38.83,38.71,38.8,68100.0,32.6539,32.7129,32.6118,32.6876,68100.0
2014-06-24 15:00:00,38.8,38.8,38.48,38.49,169500.0,32.6876,32.6876,32.418,32.4265,169500.0
2014-06-24 15:10:00,38.49,38.5,38.31,38.34,252000.0,32.4265,32.4349,32.2748,32.3001,252000.0
2014-06-24 15:20:00,38.34,38.38,38.24,38.24,306100.0,32.3001,32.3338,32.2158,32.2158,306100.0
2014-06-24 15:30:00,38.25,38.25,38.16,38.24,205100.0,32.2243,32.2243,32.1485,32.2158,205100.0
2014-06-24 15:40:00,38.25,38.3,38.24,38.25,318300.0,32.2243,32.2664,32.2158,32.2243,318300.0
2014-06-24 15:50:00,38.26,38.28,38.16,38.24,619800.0,32.2327,32.2495,32.1485,32.2158,619800.0
2014-06-25 09:30:00,37.92,38.0,37.83,37.84,308600.0,31.9463,32.0137,31.8704,31.8789,308600.0
2014-06-25 09:40:00,37.86,37.93,37.8,37.89,199200.0,31.8957,31.9547,31.8452,31.921,199200.0
2014-06-25 09:50:00,37.89,37.91,37.77,37.84,282300.0,31.921,31.9378,31.8199,31.8789,282300.0
2014-06-25 10:00:00,37.85,37.94,37.79,37.94,293500.0,31.8873,31.9631,31.8367,31.9631,293500.0
2014-06-25 10:10:00,37.94,38.21,37.94,38.04,185900.0,31.9631,32.1906,31.9631,32.0474,185900.0
2014-06-25 10:20:00,38.05,38.09,37.98,38.04,134000.0,32.0558,32.0895,31.9968,32.0474,134000.0
2014-06-25 10:30:00,38.04,38.05,37.93,37.97,159100.0,32.0474,32.0558,31.9547,31.9884,159100.0
2014-06-25 10:40:00,37.97,38.03,37.95,37.99,119800.0,31.9884,32.0389,31.9715,32.0052,119800.0
2014-06-25 10:50:00,37.98,38.05,37.96,37.99,153100.0,31.9968,32.0558,31.98,32.0052,153100.0
2014-06-25 11:00:00,38.0,38.02,37.9,37.95,156800.0,32.0137,32.0305,31.9294,31.9715,156800.0
2014-06-25 11:10:00,37.95,37.97,37.86,37.96,169700.0,31.9715,31.9884,31.8957,31.98,169700.0
2014-06-25 11:20:00,37.96,38.01,37.88,37.89,180500.0,31.98,32.0221,31.9126,31.921,180500.0
2014-06-25 11:30:00,37.89,38.02,37.88,38.01,166100.0,31.921,32.0305,31.9126,32.0221,166100.0
2014-06-25 11:40:00,38.0,38.08,37.99,38.0,75700.0,32.0137,32.0811,32.0052,32.0137,75700.0
2014-06-25 11:50:00,37.99,38.06,37.99,38.05,55700.0,32.0052,32.0642,32.0052,32.0558,55700.0
2014-06-25 12:00:00,38.05,38.06,38.02,38.05,68400.0,32.0558,32.0642,32.0305,32.0558,68400.0
2014-06-25 12:10:00,38.05,38.12,38.03,38.08,64300.0,32.0558,32.1148,32.0389,32.0811,64300.0
2014-06-25 12:20:00,38.08,38.09,38.06,38.07,40300.0,32.0811,32.0895,32.0642,32.0726,40300.0
2014-06-25 12:30:00,38.06,38.07,38.03,38.07,29000.0,32.0642,32.0726,32.0389,32.0726,29000.0
2014-06-25 12:40:00,38.07,38.1,38.06,38.09,49500.0,32.0726,32.0979,32.0642,32.0895,49500.0
2014-06-25 12:50:00,38.09,38.13,38.09,38.11,67500.0,32.0895,32.1232,32.0895,32.1063,67500.0
2014-06-25 13:00:00,38.11,38.16,38.1,38.15,53600.0,32.1063,32.1485,32.0979,32.14,53600.0
2014-06-25 13:10:00,38.14,38.15,38.09,38.11,50300.0,32.1316,32.14,32.0895,32.1063,50300.0
2014-06-25 13:20:00,38.11,38.11,38.08,38.1,36700.0,32.1063,32.1063,32.0811,32.0979,36700.0
2014-06-25 13:30:00,38.1,38.11,38.09,38.1,122300.0,32.0979,32.1063,32.0895,32.0979,122300.0
2014-06-25 13:40:00,38.1,38.11,38.04,38.04,72800.0,32.0979,32.1063,32.0474,32.0474,72800.0
2014-06-25 13:50:00,38.05,38.06,38.02,38.05,79500.0,32.0558,32.0642,32.0305,32.0558,79500.0
2014-06-25 14:00:00,38.06,38.06,38.03,38.04,37100.0,32.0642,32.0642,32.0389,32.0474,37100.0
2014-06-25 14:10:00,38.04,38.05,38.03,38.05,44000.0,32.0474,32.0558,32.0389,32.0558,44000.0
2014-06-25 14:20:00,38.05,38.08,38.04,38.04,219600.0,32.0558,32.0811,32.0474,32.0474,219600.0
2014-06-25 14:30:00,38.05,38.1,38.04,38.1,95000.0,32.0558,32.0979,32.0474,32.0979,95000.0
2014-06-25 14:40:00,38.09,38.1,38.06,38.06,74900.0,32.0895,32.0979,32.0642,32.0642,74900.0
2014-06-25 14:50:00,38.07,38.08,38.02,38.03,345500.0,32.0726,32.0811,32.0305,32.0389,345500.0
2014-06-25 15:00:00,38.03,38.04,38.01,38.02,82000.0,32.0389,32.0474,32.0221,32.0305,82000.0
2014-06-25 15:10:00,38.01,38.03,38.01,38.02,90900.0,32.0221,32.0389,32.0221,32.0305,90900.0
2014-06-25 15:20:00,38.03,38.03,38.02,38.02,60500.0,32.0389,32.0389,32.0305,32.0305,60500.0
2014-06-25 15:30:00,38.03,38.08,37.99,38.08,159500.0,32.0389,32.0811,32.0052,32.0811,159500.0
2014-06-25 15:40:00,38.08,38.12,38.05,38.05,203200.0,32.0811,32.1148,32.0558,32.0558,203200.0
2014-06-25 15:50:00,38.05,38.08,38.02,38.02,549900.0,32.0558,32.0811,32.0305,32.0305,549900.0
2014-06-26 09:30:00,37.99,38.1,37.97,38.05,185900.0,32.0052,32.0979,31.9884,32.0558,185900.0
2014-06-26 09:40:00,38.04,38.05,37.92,37.96,145700.0,32.0474,32.0558,31.9463,31.98,145700.0
2014-06-26 09:50:00,37.96,38.01,37.91,38.01,104100.0,31.98,32.0221,31.9378,32.0221,104100.0
2014-06-26 10:00:00,38.01,38.08,38.01,38.05,143300.0,32.0221,32.0811,32.0221,32.0558,143300.0
2014-06-26 10:10:00,38.05,38.11,38.05,38.07,159200.0,32.0558,32.1063,32.0558,32.0726,159200.0
2014-06-26 10:20:00,38.07,38.13,38.07,38.1,112700.0,32.0726,32.1232,32.0726,32.0979,112700.0
2014-06-26 10:30:00,38.1,38.16,38.09,38.15,114100.0,32.0979,32.1485,32.0895,32.14,114100.0
2014-06-26 10:40:00,38.14,38.18,38.12,38.13,125800.0,32.1316,32.1653,32.1148,32.1232,125800.0
2014-06-26 10:50:00,38.11,38.12,37.97,37.97,102100.0,32.1063,32.1148,31.9884,31.9884,102100.0
2014-06-26 11:00:00,37.98,38.07,37.95,37.95,128400.0,31.9968,32.0726,31.9715,31.9715,128400.0
2014-06-26 11:10:00,37.95,37.97,37.85,37.86,81400.0,31.9715,31.9884,31.8873,31.8957,81400.0
2014-06-26 11:20:00,37.86,37.96,37.85,37.85,61900.0,31.8957,31.98,31.8873,31.8873,61900.0
2014-06-26 11:30:00,37.85,37.92,37.8,37.92,188100.0,31.8873,31.9463,31.8452,31.9463,188100.0
2014-06-26 11:40:00,37.92,37.98,37.89,37.98,40200.0,31.9463,31.9968,31.921,31.9968,40200.0
2014-06-26 11:50:00,37.99,38.01,37.97,38.01,37900.0,32.0052,32.0221,31.9884,32.0221,37900.0
2014-06-26 12:00:00,38.0,38.04,38.0,38.04,50600.0,32.0137,32.0474,32.0137,32.0474,50600.0
2014-06-26 12:10:00,38.04,38.05,38.01,38.01,40100.0,32.0474,32.0558,32.0221,32.0221,40100.0
2014-06-26 12:20:00,38.02,38.05,38.01,38.02,38600.0,32.0305,32.0558,32.0221,32.0305,38600.0
2014-06-26 12:30:00,38.02,38.02,37.98,37.99,30800.0,32.0305,32.0305,31.9968,32.0052,30800.0
2014-06-26 12:40:00,38.0,38.02,37.99,38.01,20800.0,32.0137,32.0305,32.0052,32.0221,20800.0
2014-06-26 12:50:00,38.02,38.08,38.02,38.08,22500.0,32.0305,32.0811,32.0305,32.0811,22500.0
2014-06-26 13:00:00,38.08,38.1,38.07,38.09,57800.0,32.0811,32.0979,32.0726,32.0895,57800.0
2014-06-26 13:10:00,38.09,38.09,38.07,38.07,32300.0,32.0895,32.0895,32.0726,32.0726,32300.0
2014-06-26 13:20:00,38.08,38.1,38.07,38.1,46000.0,32.0811,32.0979,32.0726,32.0979,46000.0
2014-06-26 13:30:00,38.11,38.19,38.11,38.19,46600.0,32.1063,32.1737,32.1063,32.1737,46600.0
2014-06-26 13:40:00,38.2,38.22,38.14,38.15,45000.0,32.1822,32.199,32.1316,32.14,45000.0
2014-06-26 13:50:00,38.15,38.16,38.08,38.08,33400.0,32.14,32.1485,32.0811,32.0811,33400.0
2014-06-26 14:00:00,38.09,38.12,38.08,38.12,42000.0,32.0895,32.1148,32.0811,32.1148,42000.0
2014-06-26 14:10:00,38.12,38.13,38.09,38.11,35700.0,32.1148,32.1232,32.0895,32.1063,35700.0
2014-06-26 14:20:00,38.11,38.14,38.1,38.14,39600.0,32.1063,32.1316,32.0979,32.1316,39600.0
2014-06-26 14:30:00,38.14,38.15,38.08,38.09,48700.0,32.1316,32.14,32.0811,32.0895,48700.0
2014-06-26 14:40:00,38.09,38.11,38.06,38.07,40600.0,32.0895,32.1063,32.0642,32.0726,40600.0
2014-06-26 14:50:00,38.06,38.06,38.03,38.05,30700.0,32.0642,32.0642,32.0389,32.0558,30700.0
2014-06-26 15:00:00,38.05,38.06,38.02,38.04,70500.0,32.0558,32.0642,32.0305,32.0474,70500.0
2014-06-26 15:10:00,38.03,38.04,38.0,38.03,49600.0,32.0389,32.0474,32.0137,32.0389,49600.0
2014-06-26 15:20:00,38.04,38.05,38.01,38.02,53000.0,32.0474,32.0558,32.0221,32.0305,53000.0
2014-06-26 15:30:00,38.01,38.04,37.98,37.99,145100.0,32.0221,32.0474,31.9968,32.0052,145100.0
2014-06-26 15:40:00,37.99,38.01,37.96,37.97,123700.0,32.0052,32.0221,31.98,31.9884,123700.0
2014-06-26 15:50:00,37.97,37.98,37.94,37.98,273100.0,31.9884,31.9968,31.9631,31.9968,273100.0
2014-06-27 09:30:00,37.87,38.07,37.87,37.97,124300.0,31.9041,32.0726,31.9041,31.9884,124300.0
2014-06-27 09:40:00,37.97,38.0,37.95,37.99,46200.0,31.9884,32.0137,31.9715,32.0052,46200.0
2014-06-27 09:50:00,38.0,38.05,37.99,38.0,41800.0,32.0137,32.0558,32.0052,32.0137,41800.0
2014-06-27 10:00:00,38.0,38.01,37.97,38.01,67700.0,32.0137,32.0221,31.9884,32.0221,67700.0
2014-06-27 10:10:00,38.01,38.06,37.98,38.02,35900.0,32.0221,32.0642,31.9968,32.0305,35900.0
2014-06-27 10:20:00,38.02,38.05,37.95,37.96,50700.0,32.0305,32.0558,31.9715,31.98,50700.0
2014-06-27 10:30:00,37.95,37.98,37.94,37.98,59900.0,31.9715,31.9968,31.9631,31.9968,59900.0
2014-06-27 10:40:00,37.97,38.03,37.97,38.03,49000.0,31.9884,32.0389,31.9884,32.0389,49000.0
2014-06-27 10:50:00,38.01,38.05,37.98,38.05,42300.0,32.0221,32.0558,31.9968,32.0558,42300.0
2014-06-27 11:00:00,38.04,38.1,38.04,38.05,41400.0,32.0474,32.0979,32.0474,32.0558,41400.0
2014-06-27 11:10:00,38.05,38.05,37.96,37.97,43000.0,32.0558,32.0558,31.98,31.9884,43000.0
2014-06-27 11:20:00,37.97,38.02,37.96,38.0,44400.0,31.9884,32.0305,31.98,32.0137,44400.0
2014-06-27 11:30:00,38.01,38.06,38.01,38.01,36200.0,32.0221,32.0642,32.0221,32.0221,36200.0
2014-06-27 11:40:00,38.01,38.02,38.01,38.01,9100.0,32.0221,32.0305,32.0221,32.0221,9100.0
2014-06-27 11:50:00,38.01,38.04,38.0,38.0,31300.0,32.0221,32.0474,32.0137,32.0137,31300.0
2014-06-27 12:00:00,38.0,38.03,38.0,38.01,41000.0,32.0137,32.0389,32.0137,32.0221,41000.0
2014-06-27 12:10:00,38.01,38.02,37.98,37.99,41600.0,32.0221,32.0305,31.9968,32.0052,41600.0
2014-06-27 12:20:00,38.0,38.0,37.95,37.96,29000.0,32.0137,32.0137,31.9715,31.98,29000.0
2014-06-27 12:30:00,37.95,37.95,37.92,37.92,33000.0,31.9715,31.9715,31.9463,31.9463,33000.0
2014-06-27 12:40:00,37.92,37.93,37.87,37.87,35500.0,31.9463,31.9547,31.9041,31.9041,35500.0
2014-06-27 12:50:00,37.87,37.88,37.84,37.85,37700.0,31.9041,31.9126,31.8789,31.8873,37700.0
2014-06-27 13:00:00,37.84,37.86,37.77,37.78,106900.0,31.8789,31.8957,31.8199,31.8283,106900.0
2014-06-27 13:10:00,37.77,37.82,37.75,37.75,85700.0,31.8199,31.862,31.803,31.803,85700.0
2014-06-27 13:20:00,37.75,37.77,37.73,37.76,88700.0,31.803,31.8199,31.7862,31.8115,88700.0
2014-06-27 13:30:00,37.76,37.88,37.76,37.86,66200.0,31.8115,31.9126,31.8115,31.8957,66200.0
2014-06-27 13:40:00,37.87,37.88,37.83,37.85,44600.0,31.9041,31.9126,31.8704,31.8873,44600.0
2014-06-27 13:50:00,37.85,37.89,37.84,37.88,40500.0,31.8873,31.921,31.8789,31.9126,40500.0
2014-06-27 14:00:00,37.88,37.93,37.85,37.92,25800.0,31.9126,31.9547,31.8873,31.9463,25800.0
2014-06-27 14:10:00,37.91,37.93,37.89,37.92,21200.0,31.9378,31.9547,31.921,31.9463,21200.0
2014-06-27 14:20:00,37.92,37.95,37.9,37.93,35200.0,31.9463,31.9715,31.9294,31.9547,35200.0
2014-06-27 14:30:00,37.94,37.95,37.87,37.92,80500.0,31.9631,31.9715,31.9041,31.9463,80500.0
2014-06-27 14:40:00,37.92,37.92,37.88,37.89,19200.0,31.9463,31.9463,31.9126,31.921,19200.0
2014-06-27 14:50:00,37.88,37.89,37.84,37.85,23800.0,31.9126,31.921,31.8789,31.8873,23800.0
2014-06-27 15:00:00,37.84,37.9,37.84,37.88,54900.0,31.8789,31.9294,31.8789,31.9126,54900.0
2014-06-27 15:10:00,37.88,37.92,37.87,37.92,32700.0,31.9126,31.9463,31.9041,31.9463,32700.0
2014-06-27 15:20:00,37.92,37.97,37.91,37.97,58400.0,31.9463,31.9884,31.9378,31.9884,58400.0
2014-06-27 15:30:00,37.96,38.02,37.95,37.99,72300.0,31.98,32.0305,31.9715,32.0052,72300.0
2014-06-27 15:40:00,38.0,38.02,37.94,37.97,113200.0,32.0137,32.0305,31.9631,31.9884,113200.0
2014-06-27 15:50:00,37.97,38.0,37.9,37.91,597200.0,31.9884,32.0137,31.9294,31.9378,597200.0
2014-06-30 09:30:00,37.97,38.04,37.81,37.85,76800.0,31.9884,32.0474,31.8536,31.8873,76800.0
2014-06-30 09:40:00,37.86,37.89,37.67,37.67,91300.0,31.8957,31.921,31.7356,31.7356,91300.0
2014-06-30 09:50:00,37.68,37.68,37.55,37.64,135300.0,31.7441,31.7441,31.6345,31.7104,135300.0
2014-06-30 10:00:00,37.66,37.66,37.56,37.56,149000.0,31.7272,31.7272,31.643,31.643,149000.0
2014-06-30 10:10:00,37.56,37.57,37.5,37.55,133600.0,31.643,31.6514,31.5924,31.6345,133600.0
2014-06-30 10:20:00,37.55,37.61,37.54,37.59,33500.0,31.6345,31.6851,31.6261,31.6682,33500.0
2014-06-30 10:30:00,37.58,37.62,37.55,37.59,72300.0,31.6598,31.6935,31.6345,31.6682,72300.0
2014-06-30 10:40:00,37.59,37.61,37.55,37.55,53000.0,31.6682,31.6851,31.6345,31.6345,53000.0
2014-06-30 10:50:00,37.55,37.56,37.46,37.56,195700.0,31.6345,31.643,31.5587,31.643,195700.0
2014-06-30 11:00:00,37.55,37.59,37.53,37.57,34900.0,31.6345,31.6682,31.6177,31.6514,34900.0
2014-06-30 11:10:00,37.57,37.68,37.56,37.68,37500.0,31.6514,31.7441,31.643,31.7441,37500.0
2014-06-30 11:20:00,37.67,37.76,37.67,37.71,47100.0,31.7356,31.8115,31.7356,31.7693,47100.0
2014-06-30 11:30:00,37.72,37.72,37.63,37.66,49000.0,31.7778,31.7778,31.7019,31.7272,49000.0
2014-06-30 11:40:00,37.65,37.76,37.64,37.66,78600.0,31.7188,31.8115,31.7104,31.7272,78600.0
2014-06-30 11:50:00,37.66,37.7,37.65,37.7,16500.0,31.7272,31.7609,31.7188,31.7609,16500.0
2014-06-30 12:00:00,37.69,37.69,37.64,37.66,16700.0,31.7525,31.7525,31.7104,31.7272,16700.0
2014-06-30 12:10:00,37.66,37.7,37.65,37.66,15400.0,31.7272,31.7609,31.7188,31.7272,15400.0
2014-06-30 12:20:00,37.66,37.67,37.65,37.66,9400.0,31.7272,31.7356,31.7188,31.7272,9400.0
2014-06-30 12:30:00,37.65,37.7,37.64,37.68,12700.0,31.7188,31.7609,31.7104,31.7441,12700.0
2014-06-30 12:40:00,37.68,37.68,37.66,37.67,21800.0,31.7441,31.7441,31.7272,31.7356,21800.0
2014-06-30 12:50:00,37.67,37.67,37.63,37.63,11600.0,31.7356,31.7356,31.7019,31.7019,11600.0
2014-06-30 13:00:00,37.63,37.68,37.63,37.68,15600.0,31.7019,31.7441,31.7019,31.7441,15600.0
2014-06-30 13:10:00,37.67,37.7,37.67,37.7,18900.0,31.7356,31.7609,31.7356,31.7609,18900.0
2014-06-30 13:20:00,37.69,37.7,37.65,37.67,18200.0,31.7525,31.7609,31.7188,31.7356,18200.0
2014-06-30 13:30:00,37.67,37.68,37.65,37.67,12700.0,31.7356,31.7441,31.7188,31.7356,12700.0
2014-06-30 13:40:00,37.66,37.69,37.66,37.69,16400.0,31.7272,31.7525,31.7272,31.7525,16400.0
2014-06-30 13:50:00,37.68,37.69,37.65,37.66,39100.0,31.7441,31.7525,31.7188,31.7272,39100.0
2014-06-30 14:00:00,37.67,37.7,37.66,37.69,21900.0,31.7356,31.7609,31.7272,31.7525,21900.0
2014-06-30 14:10:00,37.69,37.74,37.67,37.69,30200.0,31.7525,31.7946,31.7356,31.7525,30200.0
2014-06-30 14:20:00,37.68,37.69,37.65,37.69,36600.0,31.7441,31.7525,31.7188,31.7525,36600.0
2014-06-30 14:30:00,37.69,37.7,37.68,37.7,25300.0,31.7525,31.7609,31.7441,31.7609,25300.0
2014-06-30 14:40:00,37.7,37.7,37.63,37.69,66400.0,31.7609,31.7609,31.7019,31.7525,66400.0
2014-06-30 14:50:00,37.69,37.7,37.63,37.64,33500.0,31.7525,31.7609,31.7019,31.7104,33500.0
2014-06-30 15:00:00,37.63,37.66,37.62,37.64,29500.0,31.7019,31.7272,31.6935,31.7104,29500.0
2014-06-30 15:10:00,37.64,37.68,37.64,37.68,37500.0,31.7104,31.7441,31.7104,31.7441,37500.0
2014-06-30 15:20:00,37.68,37.69,37.63,37.66,51300.0,31.7441,31.7525,31.7019,31.7272,51300.0
2014-06-30 15:30:00,37.66,37.66,37.59,37.61,97800.0,31.7272,31.7272,31.6682,31.6851,97800.0
2014-06-30 15:40:00,37.6,37.65,37.59,37.63,206900.0,31.6767,31.7188,31.6682,31.7019,206900.0
2014-06-30 15:50:00,37.64,37.66,37.62,37.65,306400.0,31.7104,31.7272,31.6935,31.7188,306400.0
2014-07-01 09:30:00,37.76,37.81,37.68,37.68,92400.0,31.8115,31.8536,31.7441,31.7441,92400.0
2014-07-01 09:40:00,37.69,37.76,37.63,37.75,38600.0,31.7525,31.8115,31.7019,31.803,38600.0
2014-07-01 09:50:00,37.76,37.83,37.75,37.76,82400.0,31.8115,31.8704,31.803,31.8115,82400.0
2014-07-01 10:00:00,37.76,37.78,37.7,37.71,84600.0,31.8115,31.8283,31.7609,31.7693,84600.0
2014-07-01 10:10:00,37.7,37.81,37.7,37.73,132300.0,31.7609,31.8536,31.7609,31.7862,132300.0
2014-07-01 10:20:00,37.73,37.73,37.49,37.49,206000.0,31.7862,31.7862,31.584,31.584,206000.0
2014-07-01 10:30:00,37.5,37.63,37.5,37.61,102800.0,31.5924,31.7019,31.5924,31.6851,102800.0
2014-07-01 10:40:00,37.6,37.62,37.57,37.61,59700.0,31.6767,31.6935,31.6514,31.6851,59700.0
2014-07-01 10:50:00,37.61,37.64,37.58,37.63,211900.0,31.6851,31.7104,31.6598,31.7019,211900.0
2014-07-01 11:00:00,37.62,37.64,37.62,37.63,57000.0,31.6935,31.7104,31.6935,31.7019,57000.0
2014-07-01 11:10:00,37.63,37.63,37.56,37.6,103500.0,31.7019,31.7019,31.643,31.6767,103500.0
2014-07-01 11:20:00,37.6,37.6,37.57,37.58,30900.0,31.6767,31.6767,31.6514,31.6598,30900.0
2014-07-01 11:30:00,37.58,37.58,37.52,37.53,88900.0,31.6598,31.6598,31.6093,31.6177,88900.0
2014-07-01 11:40:00,37.53,37.55,37.51,37.54,49200.0,31.6177,31.6345,31.6009,31.6261,49200.0
2014-07-01 11:50:00,37.53,37.55,37.51,37.53,43700.0,31.6177,31.6345,31.6009,31.6177,43700.0
2014-07-01 12:00:00,37.53,37.55,37.52,37.52,36100.0,31.6177,31.6345,31.6093,31.6093,36100.0
2014-07-01 12:10:00,37.53,37.58,37.52,37.58,32000.0,31.6177,31.6598,31.6093,31.6598,32000.0
2014-07-01 12:20:00,37.58,37.59,37.56,37.56,27800.0,31.6598,31.6682,31.643,31.643,27800.0
2014-07-01 12:30:00,37.57,37.58,37.55,37.57,34500.0,31.6514,31.6598,31.6345,31.6514,34500.0
2014-07-01 12:40:00,37.58,37.58,37.53,37.55,55800.0,31.6598,31.6598,31.6177,31.6345,55800.0
2014-07-01 12:50:00,37.55,37.63,37.54,37.63,29400.0,31.6345,31.7019,31.6261,31.7019,29400.0
2014-07-01 13:00:00,37.63,37.67,37.62,37.66,47300.0,31.7019,31.7356,31.6935,31.7272,47300.0
2014-07-01 13:10:00,37.65,37.71,37.64,37.7,105900.0,31.7188,31.7693,31.7104,31.7609,105900.0
2014-07-01 13:20:00,37.7,37.73,37.7,37.7,55200.0,31.7609,31.7862,31.7609,31.7609,55200.0
2014-07-01 13:30:00,37.7,37.7,37.64,37.64,45100.0,31.7609,31.7609,31.7104,31.7104,45100.0
2014-07-01 13:40:00,37.65,37.66,37.64,37.65,45000.0,31.7188,31.7272,31.7104,31.7188,45000.0
2014-07-01 13:50:00,37.66,37.66,37.63,37.64,38400.0,31.7272,31.7272,31.7019,31.7104,38400.0
2014-07-01 14:00:00,37.64,37.65,37.59,37.6,68400.0,31.7104,31.7188,31.6682,31.6767,68400.0
2014-07-01 14:10:00,37.6,37.67,37.6,37.64,46900.0,31.6767,31.7356,31.6767,31.7104,46900.0
2014-07-01 14:20:00,37.63,37.64,37.61,37.63,55000.0,31.7019,31.7104,31.6851,31.7019,55000.0
2014-07-01 14:30:00,37.63,37.63,37.6,37.61,62300.0,31.7019,31.7019,31.6767,31.6851,62300.0
2014-07-01 14:40:00,37.61,37.64,37.58,37.59,78200.0,31.6851,31.7104,31.6598,31.6682,78200.0
2014-07-01 14:50:00,37.6,37.64,37.57,37.64,76100.0,31.6767,31.7104,31.6514,31.7104,76100.0
2014-07-01 15:00:00,37.63,37.64,37.61,37.63,57500.0,31.7019,31.7104,31.6851,31.7019,57500.0
2014-07-01 15:10:00,37.63,37.65,37.61,37.65,72300.0,31.7019,31.7188,31.6851,31.7188,72300.0
2014-07-01 15:20:00,37.65,37.66,37.62,37.65,130100.0,31.7188,31.7272,31.6935,31.7188,130100.0
2014-07-01 15:30:00,37.64,37.65,37.61,37.61,118700.0,31.7104,31.7188,31.6851,31.6851,118700.0
2014-07-01 15:40:00,37.62,37.62,37.54,37.54,278300.0,31.6935,31.6935,31.6261,31.6261,278300.0
2014-07-01 15:50:00,37.55,37.57,37.52,37.53,383800.0,31.6345,31.6514,31.6093,31.6177,383800.0
2014-07-02 09:30:00,37.64,37.64,37.48,37.58,180200.0,31.7104,31.7104,31.5756,31.6598,180200.0
2014-07-02 09:40:00,37.58,37.62,37.52,37.58,120300.0,31.6598,31.6935,31.6093,31.6598,120300.0
2014-07-02 09:50:00,37.58,37.61,37.54,37.59,47400.0,31.6598,31.6851,31.6261,31.6682,47400.0
2014-07-02 10:00:00,37.6,37.63,37.57,37.59,153900.0,31.6767,31.7019,31.6514,31.6682,153900.0
2014-07-02 10:10:00,37.59,37.62,37.57,37.61,48700.0,31.6682,31.6935,31.6514,31.6851,48700.0
2014-07-02 10:20:00,37.61,37.65,37.59,37.65,43500.0,31.6851,31.7188,31.6682,31.7188,43500.0
2014-07-02 10:30:00,37.65,37.74,37.65,37.73,22700.0,31.7188,31.7946,31.7188,31.7862,22700.0
2014-07-02 10:40:00,37.73,37.76,37.72,37.76,108000.0,31.7862,31.8115,31.7778,31.8115,108000.0
2014-07-02 10:50:00,37.76,37.77,37.73,37.75,39100.0,31.8115,31.8199,31.7862,31.803,39100.0
2014-07-02 11:00:00,37.75,37.8,37.74,37.76,81700.0,31.803,31.8452,31.7946,31.8115,81700.0
2014-07-02 11:10:00,37.77,37.77,37.73,37.73,25000.0,31.8199,31.8199,31.7862,31.7862,25000.0
2014-07-02 11:20:00,37.73,37.74,37.7,37.72,49400.0,31.7862,31.7946,31.7609,31.7778,49400.0
2014-07-02 11:30:00,37.73,37.73,37.7,37.72,21000.0,31.7862,31.7862,31.7609,31.7778,21000.0
2014-07-02 11:40:00,37.72,37.72,37.67,37.68,78400.0,31.7778,31.7778,31.7356,31.7441,78400.0
2014-07-02 11:50:00,37.68,37.68,37.66,37.68,13000.0,31.7441,31.7441,31.7272,31.7441,13000.0
2014-07-02 12:00:00,37.68,37.68,37.67,37.68,6000.0,31.7441,31.7441,31.7356,31.7441,6000.0
2014-07-02 12:10:00,37.68,37.71,37.67,37.69,55700.0,31.7441,31.7693,31.7356,31.7525,55700.0
2014-07-02 12:20:00,37.68,37.68,37.65,37.66,10800.0,31.7441,31.7441,31.7188,31.7272,10800.0
2014-07-02 12:30:00,37.66,37.66,37.63,37.64,15200.0,31.7272,31.7272,31.7019,31.7104,15200.0
2014-07-02 12:40:00,37.64,37.64,37.63,37.64,17800.0,31.7104,31.7104,31.7019,31.7104,17800.0
2014-07-02 12:50:00,37.63,37.64,37.61,37.64,75900.0,31.7019,31.7104,31.6851,31.7104,75900.0
2014-07-02 13:00:00,37.63,37.64,37.61,37.63,35900.0,31.7019,31.7104,31.6851,31.7019,35900.0
2014-07-02 13:10:00,37.62,37.66,37.62,37.66,41400.0,31.6935,31.7272,31.6935,31.7272,41400.0
2014-07-02 13:20:00,37.66,37.71,37.66,37.71,36700.0,31.7272,31.7693,31.7272,31.7693,36700.0
2014-07-02 13:30:00,37.71,37.76,37.68,37.68,95700.0,31.7693,31.8115,31.7441,31.7441,95700.0
2014-07-02 13:40:00,37.69,37.69,37.66,37.66,23300.0,31.7525,31.7525,31.7272,31.7272,23300.0
2014-07-02 13:50:00,37.67,37.68,37.66,37.68,24200.0,31.7356,31.7441,31.7272,31.7441,24200.0
2014-07-02 14:00:00,37.68,37.69,37.66,37.67,52700.0,31.7441,31.7525,31.7272,31.7356,52700.0
2014-07-02 14:10:00,37.66,37.71,37.66,37.71,61000.0,31.7272,31.7693,31.7272,31.7693,61000.0
2014-07-02 14:20:00,37.71,37.71,37.66,37.67,53000.0,31.7693,31.7693,31.7272,31.7356,53000.0
2014-07-02 14:30:00,37.66,37.68,37.66,37.68,18600.0,31.7272,31.7441,31.7272,31.7441,18600.0
2014-07-02 14:40:00,37.68,37.68,37.66,37.66,29300.0,31.7441,31.7441,31.7272,31.7272,29300.0
2014-07-02 14:50:00,37.66,37.67,37.61,37.64,51600.0,31.7272,31.7356,31.6851,31.7104,51600.0
2014-07-02 15:00:00,37.64,37.68,37.63,37.66,32200.0,31.7104,31.7441,31.7019,31.7272,32200.0
2014-07-02 15:10:00,37.67,37.67,37.65,37.66,25600.0,31.7356,31.7356,31.7188,31.7272,25600.0
2014-07-02 15:20:00,37.66,37.66,37.65,37.66,13600.0,31.7272,31.7272,31.7188,31.7272,13600.0
2014-07-02 15:30:00,37.66,37.66,37.61,37.63,72200.0,31.7272,31.7272,31.6851,31.7019,72200.0
2014-07-02 15:40:00,37.62,37.63,37.59,37.6,172300.0,31.6935,31.7019,31.6682,31.6767,172300.0
2014-07-02 15:50:00,37.59,37.6,37.54,37.55,619600.0,31.6682,31.6767,31.6261,31.6345,619600.0
2014-07-03 09:30:00,37.65,37.71,37.6,37.7,98800.0,31.7188,31.7693,31.6767,31.7609,98800.0
2014-07-03 09:40:00,37.7,37.77,37.68,37.72,120700.0,31.7609,31.8199,31.7441,31.7778,120700.0
2014-07-03 09:50:00,37.73,37.78,37.73,37.77,105000.0,31.7862,31.8283,31.7862,31.8199,105000.0
2014-07-03 10:00:00,37.78,37.8,37.75,37.77,224700.0,31.8283,31.8452,31.803,31.8199,224700.0
2014-07-03 10:10:00,37.77,37.85,37.76,37.83,75800.0,31.8199,31.8873,31.8115,31.8704,75800.0
2014-07-03 10:20:00,37.83,37.85,37.76,37.83,118200.0,31.8704,31.8873,31.8115,31.8704,118200.0
2014-07-03 10:30:00,37.83,37.83,37.78,37.82,161600.0,31.8704,31.8704,31.8283,31.862,161600.0
2014-07-03 10:40:00,37.82,37.83,37.8,37.83,50800.0,31.862,31.8704,31.8452,31.8704,50800.0
2014-07-03 10:50:00,37.82,37.87,37.82,37.86,38400.0,31.862,31.9041,31.862,31.8957,38400.0
2014-07-03 11:00:00,37.86,37.89,37.85,37.87,68300.0,31.8957,31.921,31.8873,31.9041,68300.0
2014-07-03 11:10:00,37.87,37.89,37.84,37.86,65800.0,31.9041,31.921,31.8789,31.8957,65800.0
2014-07-03 11:20:00,37.86,37.88,37.85,37.88,54600.0,31.8957,31.9126,31.8873,31.9126,54600.0
2014-07-03 11:30:00,37.88,37.9,37.86,37.89,34700.0,31.9126,31.9294,31.8957,31.921,34700.0
2014-07-03 11:40:00,37.89,37.89,37.85,37.85,55900.0,31.921,31.921,31.8873,31.8873,55900.0
2014-07-03 11:50:00,37.85,37.89,37.84,37.88,30100.0,31.8873,31.921,31.8789,31.9126,30100.0
2014-07-03 12:00:00,37.88,37.89,37.86,37.87,27500.0,31.9126,31.921,31.8957,31.9041,27500.0
2014-07-03 12:10:00,37.88,37.88,37.84,37.84,30300.0,31.9126,31.9126,31.8789,31.8789,30300.0
2014-07-03 12:20:00,37.84,37.9,37.84,37.89,62100.0,31.8789,31.9294,31.8789,31.921,62100.0
2014-07-03 12:30:00,37.88,37.89,37.84,37.85,177700.0,31.9126,31.921,31.8789,31.8873,177700.0
2014-07-03 12:40:00,37.85,37.91,37.84,37.89,214300.0,31.8873,31.9378,31.8789,31.921,214300.0
2014-07-03 12:50:00,37.89,37.95,37.86,37.86,522600.0,31.921,31.9715,31.8957,31.8957,522600.0
2014-07-07 09:30:00,37.8,37.85,37.73,37.79,68600.0,31.8452,31.8873,31.7862,31.8367,68600.0
2014-07-07 09:40:00,37.78,37.83,37.76,37.78,42200.0,31.8283,31.8704,31.8115,31.8283,42200.0
2014-07-07 09:50:00,37.78,37.79,37.68,37.68,64900.0,31.8283,31.8367,31.7441,31.7441,64900.0
2014-07-07 10:00:00,37.68,37.7,37.63,37.67,85800.0,31.7441,31.7609,31.7019,31.7356,85800.0
2014-07-07 10:10:00,37.67,37.79,37.67,37.79,31500.0,31.7356,31.8367,31.7356,31.8367,31500.0
2014-07-07 10:20:00,37.79,37.79,37.72,37.72,35200.0,31.8367,31.8367,31.7778,31.7778,35200.0
2014-07-07 10:30:00,37.73,37.73,37.66,37.67,26300.0,31.7862,31.7862,31.7272,31.7356,26300.0
2014-07-07 10:40:00,37.68,37.7,37.68,37.7,13700.0,31.7441,31.7609,31.7441,31.7609,13700.0
2014-07-07 10:50:00,37.69,37.7,37.61,37.64,38700.0,31.7525,31.7609,31.6851,31.7104,38700.0
2014-07-07 11:00:00,37.64,37.65,37.62,37.63,24400.0,31.7104,31.7188,31.6935,31.7019,24400.0
2014-07-07 11:10:00,37.63,37.67,37.62,37.67,29400.0,31.7019,31.7356,31.6935,31.7356,29400.0
2014-07-07 11:20:00,37.68,37.68,37.62,37.65,33500.0,31.7441,31.7441,31.6935,31.7188,33500.0
2014-07-07 11:30:00,37.66,37.68,37.63,37.67,30100.0,31.7272,31.7441,31.7019,31.7356,30100.0
2014-07-07 11:40:00,37.68,37.68,37.59,37.59,24100.0,31.7441,31.7441,31.6682,31.6682,24100.0
2014-07-07 11:50:00,37.59,37.61,37.59,37.61,8700.0,31.6682,31.6851,31.6682,31.6851,8700.0
2014-07-07 12:00:00,37.6,37.66,37.6,37.66,21500.0,31.6767,31.7272,31.6767,31.7272,21500.0
2014-07-07 12:10:00,37.65,37.66,37.61,37.64,67100.0,31.7188,31.7272,31.6851,31.7104,67100.0
2014-07-07 12:20:00,37.64,37.64,37.62,37.62,16500.0,31.7104,31.7104,31.6935,31.6935,16500.0
2014-07-07 12:30:00,37.63,37.64,37.6,37.6,32700.0,31.7019,31.7104,31.6767,31.6767,32700.0
2014-07-07 12:40:00,37.6,37.61,37.56,37.57,74100.0,31.6767,31.6851,31.643,31.6514,74100.0
2014-07-07 12:50:00,37.57,37.58,37.56,37.57,24100.0,31.6514,31.6598,31.643,31.6514,24100.0
2014-07-07 13:00:00,37.58,37.59,37.56,37.58,23300.0,31.6598,31.6682,31.643,31.6598,23300.0
2014-07-07 13:10:00,37.58,37.58,37.55,37.55,32300.0,31.6598,31.6598,31.6345,31.6345,32300.0
2014-07-07 13:20:00,37.55,37.55,37.53,37.55,23800.0,31.6345,31.6345,31.6177,31.6345,23800.0
2014-07-07 13:30:00,37.55,37.57,37.53,37.55,35900.0,31.6345,31.6514,31.6177,31.6345,35900.0
2014-07-07 13:40:00,37.54,37.61,37.54,37.61,38800.0,31.6261,31.6851,31.6261,31.6851,38800.0
2014-07-07 13:50:00,37.61,37.64,37.61,37.63,28700.0,31.6851,31.7104,31.6851,31.7019,28700.0
2014-07-07 14:00:00,37.63,37.65,37.62,37.65,24000.0,31.7019,31.7188,31.6935,31.7188,24000.0
2014-07-07 14:10:00,37.65,37.65,37.62,37.64,43700.0,31.7188,31.7188,31.6935,31.7104,43700.0
2014-07-07 14:20:00,37.65,37.65,37.61,37.61,37500.0,31.7188,31.7188,31.6851,31.6851,37500.0
2014-07-07 14:30:00,37.61,37.62,37.57,37.58,33800.0,31.6851,31.6935,31.6514,31.6598,33800.0
2014-07-07 14:40:00,37.58,37.62,37.58,37.62,14100.0,31.6598,31.6935,31.6598,31.6935,14100.0
2014-07-07 14:50:00,37.62,37.67,37.61,37.66,18800.0,31.6935,31.7356,31.6851,31.7272,18800.0
2014-07-07 15:00:00,37.67,37.69,37.66,37.69,23100.0,31.7356,31.7525,31.7272,31.7525,23100.0
2014-07-07 15:10:00,37.69,37.7,37.66,37.68,67200.0,31.7525,31.7609,31.7272,31.7441,67200.0
2014-07-07 15:20:00,37.67,37.68,37.65,37.67,45300.0,31.7356,31.7441,31.7188,31.7356,45300.0
2014-07-07 15:30:00,37.66,37.67,37.66,37.66,33900.0,31.7272,31.7356,31.7272,31.7272,33900.0
2014-07-07 15:40:00,37.66,37.7,37.66,37.68,174200.0,31.7272,31.7609,31.7272,31.7441,174200.0
2014-07-07 15:50:00,37.69,37.69,37.64,37.65,422000.0,31.7525,31.7525,31.7104,31.7188,422000.0
2014-07-08 09:30:00,37.5,37.59,37.29,37.32,166500.0,31.5924,31.6682,31.4155,31.4408,166500.0
2014-07-08 09:40:00,37.31,37.31,37.19,37.19,135700.0,31.4324,31.4324,31.3313,31.3313,135700.0
2014-07-08 09:50:00,37.18,37.22,37.16,37.21,120600.0,31.3228,31.3565,31.306,31.3481,120600.0
2014-07-08 10:00:00,37.2,37.22,37.11,37.11,184700.0,31.3397,31.3565,31.2639,31.2639,184700.0
2014-07-08 10:10:00,37.11,37.13,37.02,37.05,145800.0,31.2639,31.2807,31.188,31.2133,145800.0
2014-07-08 10:20:00,37.05,37.08,37.01,37.05,183000.0,31.2133,31.2386,31.1796,31.2133,183000.0
2014-07-08 10:30:00,37.06,37.18,37.05,37.17,148800.0,31.2217,31.3228,31.2133,31.3144,148800.0
2014-07-08 10:40:00,37.18,37.32,37.18,37.31,135000.0,31.3228,31.4408,31.3228,31.4324,135000.0
2014-07-08 10:50:00,37.3,37.31,37.23,37.26,71000.0,31.4239,31.4324,31.365,31.3902,71000.0
2014-07-08 11:00:00,37.26,37.27,37.22,37.25,86500.0,31.3902,31.3987,31.3565,31.3818,86500.0
2014-07-08 11:10:00,37.25,37.26,37.15,37.16,82700.0,31.3818,31.3902,31.2976,31.306,82700.0
2014-07-08 11:20:00,37.16,37.16,37.06,37.07,70300.0,31.306,31.306,31.2217,31.2302,70300.0
2014-07-08 11:30:00,37.07,37.25,37.07,37.25,48600.0,31.2302,31.3818,31.2302,31.3818,48600.0
2014-07-08 11:40:00,37.25,37.29,37.24,37.29,70700.0,31.3818,31.4155,31.3734,31.4155,70700.0
2014-07-08 11:50:00,37.3,37.35,37.28,37.33,99400.0,31.4239,31.4661,31.4071,31.4492,99400.0
2014-07-08 12:00:00,37.34,37.37,37.27,37.27,35200.0,31.4576,31.4829,31.3987,31.3987,35200.0
2014-07-08 12:10:00,37.28,37.28,37.2,37.22,30900.0,31.4071,31.4071,31.3397,31.3565,30900.0
2014-07-08 12:20:00,37.22,37.28,37.2,37.28,26400.0,31.3565,31.4071,31.3397,31.4071,26400.0
2014-07-08 12:30:00,37.28,37.33,37.26,37.27,43300.0,31.4071,31.4492,31.3902,31.3987,43300.0
2014-07-08 12:40:00,37.26,37.31,37.25,37.28,49500.0,31.3902,31.4324,31.3818,31.4071,49500.0
2014-07-08 12:50:00,37.28,37.32,37.27,37.28,28800.0,31.4071,31.4408,31.3987,31.4071,28800.0
2014-07-08 13:00:00,37.29,37.29,37.27,37.27,25700.0,31.4155,31.4155,31.3987,31.3987,25700.0
2014-07-08 13:10:00,37.27,37.35,37.27,37.35,31100.0,31.3987,31.4661,31.3987,31.4661,31100.0
2014-07-08 13:20:00,37.35,37.41,37.34,37.41,46500.0,31.4661,31.5166,31.4576,31.5166,46500.0
2014-07-08 13:30:00,37.41,37.43,37.4,37.41,29500.0,31.5166,31.5335,31.5082,31.5166,29500.0
2014-07-08 13:40:00,37.41,37.42,37.34,37.38,73800.0,31.5166,31.525,31.4576,31.4913,73800.0
2014-07-08 13:50:00,37.38,37.39,37.35,37.36,50400.0,31.4913,31.4998,31.4661,31.4745,50400.0
2014-07-08 14:00:00,37.36,37.36,37.29,37.3,62400.0,31.4745,31.4745,31.4155,31.4239,62400.0
2014-07-08 14:10:00,37.3,37.3,37.24,37.25,33200.0,31.4239,31.4239,31.3734,31.3818,33200.0
2014-07-08 14:20:00,37.24,37.25,37.22,37.25,57200.0,31.3734,31.3818,31.3565,31.3818,57200.0
2014-07-08 14:30:00,37.25,37.26,37.21,37.23,35700.0,31.3818,31.3902,31.3481,31.365,35700.0
2014-07-08 14:40:00,37.22,37.24,37.19,37.21,70700.0,31.3565,31.3734,31.3313,31.3481,70700.0
2014-07-08 14:50:00,37.21,37.22,37.18,37.19,48700.0,31.3481,31.3565,31.3228,31.3313,48700.0
2014-07-08 15:00:00,37.18,37.18,37.1,37.13,76500.0,31.3228,31.3228,31.2554,31.2807,76500.0
2014-07-08 15:10:00,37.13,37.16,37.11,37.12,94700.0,31.2807,31.306,31.2639,31.2723,94700.0
2014-07-08 15:20:00,37.11,37.14,37.1,37.13,123100.0,31.2639,31.2891,31.2554,31.2807,123100.0
2014-07-08 15:30:00,37.14,37.15,37.11,37.13,88400.0,31.2891,31.2976,31.2639,31.2807,88400.0
2014-07-08 15:40:00,37.12,37.15,37.12,37.13,115200.0,31.2723,31.2976,31.2723,31.2807,115200.0
2014-07-08 15:50:00,37.13,37.15,37.09,37.1,397000.0,31.2807,31.2976,31.247,31.2554,397000.0
2014-07-09 09:30:00,36.87,36.91,36.71,36.83,238500.0,31.0617,31.0954,30.9269,31.028,238500.0
2014-07-09 09:40:00,36.84,36.88,36.8,36.81,131200.0,31.0364,31.0701,31.0027,31.0111,131200.0
2014-07-09 09:50:00,36.81,36.82,36.72,36.81,123200.0,31.0111,31.0196,30.9353,31.0111,123200.0
2014-07-09 10:00:00,36.82,36.88,36.82,36.86,139500.0,31.0196,31.0701,31.0196,31.0532,139500.0
2014-07-09 10:10:00,36.87,36.95,36.84,36.9,329000.0,31.0617,31.1291,31.0364,31.0869,329000.0
2014-07-09 10:20:00,36.89,36.92,36.86,36.86,91100.0,31.0785,31.1038,31.0532,31.0532,91100.0
2014-07-09 10:30:00,36.87,36.88,36.81,36.85,207200.0,31.0617,31.0701,31.0111,31.0448,207200.0
2014-07-09 10:40:00,36.84,36.85,36.78,36.78,81400.0,31.0364,31.0448,30.9859,30.9859,81400.0
2014-07-09 10:50:00,36.78,36.79,36.72,36.77,134200.0,30.9859,30.9943,30.9353,30.9774,134200.0
2014-07-09 11:00:00,36.78,36.85,36.78,36.85,76700.0,30.9859,31.0448,30.9859,31.0448,76700.0
2014-07-09 11:10:00,36.84,36.86,36.8,36.85,117100.0,31.0364,31.0532,31.0027,31.0448,117100.0
2014-07-09 11:20:00,36.85,36.88,36.79,36.8,109500.0,31.0448,31.0701,30.9943,31.0027,109500.0
2014-07-09 11:30:00,36.8,36.84,36.76,36.83,131100.0,31.0027,31.0364,30.969,31.028,131100.0
2014-07-09 11:40:00,36.84,36.86,36.79,36.8,31800.0,31.0364,31.0532,30.9943,31.0027,31800.0
2014-07-09 11:50:00,36.8,36.85,36.8,36.84,13700.0,31.0027,31.0448,31.0027,31.0364,13700.0
2014-07-09 12:00:00,36.85,36.92,36.85,36.91,33000.0,31.0448,31.1038,31.0448,31.0954,33000.0
2014-07-09 12:10:00,36.92,36.92,36.79,36.79,39900.0,31.1038,31.1038,30.9943,30.9943,39900.0
2014-07-09 12:20:00,36.79,36.84,36.79,36.81,22200.0,30.9943,31.0364,30.9943,31.0111,22200.0
2014-07-09 12:30:00,36.82,36.84,36.8,36.84,15600.0,31.0196,31.0364,31.0027,31.0364,15600.0
2014-07-09 12:40:00,36.85,36.89,36.82,36.88,24300.0,31.0448,31.0785,31.0196,31.0701,24300.0
2014-07-09 12:50:00,36.88,36.91,36.87,36.91,10600.0,31.0701,31.0954,31.0617,31.0954,10600.0
2014-07-09 13:00:00,36.91,36.91,36.89,36.89,15000.0,31.0954,31.0954,31.0785,31.0785,15000.0
2014-07-09 13:10:00,36.89,36.92,36.88,36.92,29000.0,31.0785,31.1038,31.0701,31.1038,29000.0
2014-07-09 13:20:00,36.92,36.92,36.88,36.88,36700.0,31.1038,31.1038,31.0701,31.0701,36700.0
2014-07-09 13:30:00,36.89,36.89,36.86,36.88,26100.0,31.0785,31.0785,31.0532,31.0701,26100.0
2014-07-09 13:40:00,36.88,36.88,36.84,36.85,20500.0,31.0701,31.0701,31.0364,31.0448,20500.0
2014-07-09 13:50:00,36.85,36.85,36.82,36.82,12700.0,31.0448,31.0448,31.0196,31.0196,12700.0
2014-07-09 14:00:00,36.83,36.85,36.77,36.83,56800.0,31.028,31.0448,30.9774,31.028,56800.0
2014-07-09 14:10:00,36.83,36.92,36.81,36.91,247500.0,31.028,31.1038,31.0111,31.0954,247500.0
2014-07-09 14:20:00,36.91,36.96,36.89,36.95,40500.0,31.0954,31.1375,31.0785,31.1291,40500.0
2014-07-09 14:30:00,36.95,37.01,36.93,36.95,34800.0,31.1291,31.1796,31.1122,31.1291,34800.0
2014-07-09 14:40:00,36.95,36.95,36.89,36.89,41200.0,31.1291,31.1291,31.0785,31.0785,41200.0
2014-07-09 14:50:00,36.9,36.93,36.89,36.9,43200.0,31.0869,31.1122,31.0785,31.0869,43200.0
2014-07-09 15:00:00,36.89,36.92,36.87,36.89,52900.0,31.0785,31.1038,31.0617,31.0785,52900.0
2014-07-09 15:10:00,36.9,36.91,36.87,36.89,147600.0,31.0869,31.0954,31.0617,31.0785,147600.0
2014-07-09 15:20:00,36.89,36.9,36.84,36.85,174300.0,31.0785,31.0869,31.0364,31.0448,174300.0
2014-07-09 15:30:00,36.86,36.96,36.86,36.95,98400.0,31.0532,31.1375,31.0532,31.1291,98400.0
2014-07-09 15:40:00,36.96,36.99,36.92,36.99,283500.0,31.1375,31.1628,31.1038,31.1628,283500.0
2014-07-09 15:50:00,36.99,37.03,36.95,36.97,581400.0,31.1628,31.1965,31.1291,31.1459,581400.0
2014-07-10 09:30:00,36.13,36.32,36.13,36.3,331100.0,30.4382,30.5983,30.4382,30.5815,331100.0
2014-07-10 09:40:00,36.31,36.46,36.29,36.42,229000.0,30.5899,30.7163,30.573,30.6826,229000.0
2014-07-10 09:50:00,36.42,36.52,36.4,36.46,167400.0,30.6826,30.7668,30.6657,30.7163,167400.0
2014-07-10 10:00:00,36.46,36.51,36.4,36.41,207500.0,30.7163,30.7584,30.6657,30.6741,207500.0
2014-07-10 10:10:00,36.41,36.48,36.38,36.46,160200.0,30.6741,30.7331,30.6489,30.7163,160200.0
2014-07-10 10:20:00,36.45,36.52,36.45,36.51,105200.0,30.7078,30.7668,30.7078,30.7584,105200.0
2014-07-10 10:30:00,36.5,36.55,36.5,36.52,40200.0,30.75,30.7921,30.75,30.7668,40200.0
2014-07-10 10:40:00,36.51,36.55,36.46,36.51,43200.0,30.7584,30.7921,30.7163,30.7584,43200.0
2014-07-10 10:50:00,36.51,36.59,36.49,36.55,38800.0,30.7584,30.8258,30.7415,30.7921,38800.0
2014-07-10 11:00:00,36.55,36.57,36.52,36.54,87200.0,30.7921,30.8089,30.7668,30.7837,87200.0
2014-07-10 11:10:00,36.54,36.62,36.52,36.62,86600.0,30.7837,30.8511,30.7668,30.8511,86600.0
2014-07-10 11:20:00,36.61,36.61,36.54,36.55,57300.0,30.8426,30.8426,30.7837,30.7921,57300.0
2014-07-10 11:30:00,36.55,36.59,36.53,36.57,186300.0,30.7921,30.8258,30.7752,30.8089,186300.0
2014-07-10 11:40:00,36.57,36.59,36.49,36.53,66700.0,30.8089,30.8258,30.7415,30.7752,66700.0
2014-07-10 11:50:00,36.54,36.59,36.54,36.59,18700.0,30.7837,30.8258,30.7837,30.8258,18700.0
2014-07-10 12:00:00,36.59,36.61,36.58,36.59,26500.0,30.8258,30.8426,30.8174,30.8258,26500.0
2014-07-10 12:10:00,36.6,36.61,36.56,36.57,79000.0,30.8342,30.8426,30.8005,30.8089,79000.0
2014-07-10 12:20:00,36.58,36.6,36.55,36.56,20200.0,30.8174,30.8342,30.7921,30.8005,20200.0
2014-07-10 12:30:00,36.56,36.61,36.56,36.6,27200.0,30.8005,30.8426,30.8005,30.8342,27200.0
2014-07-10 12:40:00,36.6,36.61,36.57,36.58,13900.0,30.8342,30.8426,30.8089,30.8174,13900.0
2014-07-10 12:50:00,36.58,36.62,36.58,36.59,31800.0,30.8174,30.8511,30.8174,30.8258,31800.0
2014-07-10 13:00:00,36.59,36.62,36.58,36.62,40700.0,30.8258,30.8511,30.8174,30.8511,40700.0
2014-07-10 13:10:00,36.61,36.62,36.58,36.58,41500.0,30.8426,30.8511,30.8174,30.8174,41500.0
2014-07-10 13:20:00,36.58,36.63,36.57,36.61,51000.0,30.8174,30.8595,30.8089,30.8426,51000.0
2014-07-10 13:30:00,36.61,36.62,36.58,36.61,61600.0,30.8426,30.8511,30.8174,30.8426,61600.0
2014-07-10 13:40:00,36.61,36.64,36.58,36.6,61400.0,30.8426,30.8679,30.8174,30.8342,61400.0
2014-07-10 13:50:00,36.59,36.63,36.58,36.61,23100.0,30.8258,30.8595,30.8174,30.8426,23100.0
2014-07-10 14:00:00,36.61,36.63,36.59,36.59,37000.0,30.8426,30.8595,30.8258,30.8258,37000.0
2014-07-10 14:10:00,36.6,36.64,36.57,36.59,94200.0,30.8342,30.8679,30.8089,30.8258,94200.0
2014-07-10 14:20:00,36.61,36.65,36.6,36.64,55300.0,30.8426,30.8763,30.8342,30.8679,55300.0
2014-07-10 14:30:00,36.64,36.65,36.59,36.61,91500.0,30.8679,30.8763,30.8258,30.8426,91500.0
2014-07-10 14:40:00,36.61,36.61,36.54,36.55,39500.0,30.8426,30.8426,30.7837,30.7921,39500.0
2014-07-10 14:50:00,36.55,36.58,36.53,36.55,51100.0,30.7921,30.8174,30.7752,30.7921,51100.0
2014-07-10 15:00:00,36.54,36.56,36.52,36.52,60400.0,30.7837,30.8005,30.7668,30.7668,60400.0
2014-07-10 15:10:00,36.52,36.54,36.5,36.53,29700.0,30.7668,30.7837,30.75,30.7752,29700.0
2014-07-10 15:20:00,36.53,36.55,36.5,36.54,104000.0,30.7752,30.7921,30.75,30.7837,104000.0
2014-07-10 15:30:00,36.53,36.54,36.5,36.5,95900.0,30.7752,30.7837,30.75,30.75,95900.0
2014-07-10 15:40:00,36.5,36.53,36.49,36.5,174600.0,30.75,30.7752,30.7415,30.75,174600.0
2014-07-10 15:50:00,36.5,36.51,36.39,36.42,679900.0,30.75,30.7584,30.6573,30.6826,679900.0
2014-07-11 09:30:00,36.35,36.47,36.31,36.34,270100.0,30.6236,30.7247,30.5899,30.6152,270100.0
2014-07-11 09:40:00,36.35,36.38,36.29,36.32,127900.0,30.6236,30.6489,30.573,30.5983,127900.0
2014-07-11 09:50:00,36.32,36.38,36.32,36.37,114300.0,30.5983,30.6489,30.5983,30.6404,114300.0
2014-07-11 10:00:00,36.36,36.41,36.35,36.38,186900.0,30.632,30.6741,30.6236,30.6489,186900.0
2014-07-11 10:10:00,36.38,36.54,36.38,36.52,235600.0,30.6489,30.7837,30.6489,30.7668,235600.0
2014-07-11 10:20:00,36.53,36.64,36.52,36.6,221500.0,30.7752,30.8679,30.7668,30.8342,221500.0
2014-07-11 10:30:00,36.6,36.61,36.46,36.47,139900.0,30.8342,30.8426,30.7163,30.7247,139900.0
2014-07-11 10:40:00,36.48,36.63,36.48,36.63,159200.0,30.7331,30.8595,30.7331,30.8595,159200.0
2014-07-11 10:50:00,36.63,36.66,36.58,36.59,77100.0,30.8595,30.8848,30.8174,30.8258,77100.0
2014-07-11 11:00:00,36.59,36.63,36.55,36.6,56500.0,30.8258,30.8595,30.7921,30.8342,56500.0
2014-07-11 11:10:00,36.61,36.63,36.6,36.61,45900.0,30.8426,30.8595,30.8342,30.8426,45900.0
2014-07-11 11:20:00,36.61,36.65,36.57,36.58,61200.0,30.8426,30.8763,30.8089,30.8174,61200.0
2014-07-11 11:30:00,36.58,36.65,36.58,36.64,54700.0,30.8174,30.8763,30.8174,30.8679,54700.0
2014-07-11 11:40:00,36.65,36.69,36.65,36.66,40800.0,30.8763,30.91,30.8763,30.8848,40800.0
2014-07-11 11:50:00,36.66,36.7,36.65,36.7,38900.0,30.8848,30.9185,30.8763,30.9185,38900.0
2014-07-11 12:00:00,36.69,36.77,36.69,36.77,74200.0,30.91,30.9774,30.91,30.9774,74200.0
2014-07-11 12:10:00,36.78,36.8,36.77,36.77,55100.0,30.9859,31.0027,30.9774,30.9774,55100.0
2014-07-11 12:20:00,36.77,36.77,36.71,36.73,45800.0,30.9774,30.9774,30.9269,30.9437,45800.0
2014-07-11 12:30:00,36.73,36.77,36.72,36.73,32100.0,30.9437,30.9774,30.9353,30.9437,32100.0
2014-07-11 12:40:00,36.73,36.74,36.72,36.73,17800.0,30.9437,30.9522,30.9353,30.9437,17800.0
2014-07-11 12:50:00,36.74,36.78,36.73,36.77,31800.0,30.9522,30.9859,30.9437,30.9774,31800.0
2014-07-11 13:00:00,36.78,36.8,36.77,36.77,46300.0,30.9859,31.0027,30.9774,30.9774,46300.0
2014-07-11 13:10:00,36.77,36.8,36.76,36.77,28100.0,30.9774,31.0027,30.969,30.9774,28100.0
2014-07-11 13:20:00,36.78,36.8,36.78,36.79,26800.0,30.9859,31.0027,30.9859,30.9943,26800.0
2014-07-11 13:30:00,36.79,36.8,36.77,36.77,57900.0,30.9943,31.0027,30.9774,30.9774,57900.0
2014-07-11 13:40:00,36.77,36.81,36.77,36.81,26500.0,30.9774,31.0111,30.9774,31.0111,26500.0
2014-07-11 13:50:00,36.81,36.9,36.8,36.89,184400.0,31.0111,31.0869,31.0027,31.0785,184400.0
2014-07-11 14:00:00,36.89,36.91,36.84,36.85,103800.0,31.0785,31.0954,31.0364,31.0448,103800.0
2014-07-11 14:10:00,36.86,36.91,36.85,36.89,47700.0,31.0532,31.0954,31.0448,31.0785,47700.0
2014-07-11 14:20:00,36.89,36.94,36.85,36.93,97300.0,31.0785,31.1206,31.0448,31.1122,97300.0
2014-07-11 14:30:00,36.94,36.94,36.88,36.91,63000.0,31.1206,31.1206,31.0701,31.0954,63000.0
2014-07-11 14:40:00,36.91,36.94,36.86,36.87,109500.0,31.0954,31.1206,31.0532,31.0617,109500.0
2014-07-11 14:50:00,36.87,36.88,36.82,36.88,125000.0,31.0617,31.0701,31.0196,31.0701,125000.0
2014-07-11 15:00:00,36.88,36.88,36.84,36.88,112600.0,31.0701,31.0701,31.0364,31.0701,112600.0
2014-07-11 15:10:00,36.88,36.88,36.8,36.83,114100.0,31.0701,31.0701,31.0027,31.028,114100.0
2014-07-11 15:20:00,36.83,36.85,36.8,36.82,93600.0,31.028,31.0448,31.0027,31.0196,93600.0
2014-07-11 15:30:00,36.82,36.84,36.79,36.81,174900.0,31.0196,31.0364,30.9943,31.0111,174900.0
2014-07-11 15:40:00,36.81,36.83,36.8,36.83,144200.0,31.0111,31.028,31.0027,31.028,144200.0
2014-07-11 15:50:00,36.83,36.84,36.78,36.8,488300.0,31.028,31.0364,30.9859,31.0027,488300.0
2014-07-14 09:30:00,36.9,36.97,36.88,36.93,101800.0,31.0869,31.1459,31.0701,31.1122,101800.0
2014-07-14 09:40:00,36.93,36.93,36.84,36.86,67000.0,31.1122,31.1122,31.0364,31.0532,67000.0
2014-07-14 09:50:00,36.87,36.89,36.84,36.84,51600.0,31.0617,31.0785,31.0364,31.0364,51600.0
2014-07-14 10:00:00,36.85,36.91,36.84,36.88,104400.0,31.0448,31.0954,31.0364,31.0701,104400.0
2014-07-14 10:10:00,36.89,36.91,36.84,36.84,64400.0,31.0785,31.0954,31.0364,31.0364,64400.0
2014-07-14 10:20:00,36.83,36.9,36.82,36.88,178600.0,31.028,31.0869,31.0196,31.0701,178600.0
2014-07-14 10:30:00,36.88,36.88,36.82,36.83,34000.0,31.0701,31.0701,31.0196,31.028,34000.0
2014-07-14 10:40:00,36.83,36.83,36.8,36.81,42600.0,31.028,31.028,31.0027,31.0111,42600.0
2014-07-14 10:50:00,36.8,36.82,36.75,36.76,65500.0,31.0027,31.0196,30.9606,30.969,65500.0
2014-07-14 11:00:00,36.76,36.81,36.76,36.8,23200.0,30.969,31.0111,30.969,31.0027,23200.0
2014-07-14 11:10:00,36.8,36.81,36.76,36.78,67700.0,31.0027,31.0111,30.969,30.9859,67700.0
2014-07-14 11:20:00,36.79,36.81,36.76,36.8,45100.0,30.9943,31.0111,30.969,31.0027,45100.0
2014-07-14 11:30:00,36.79,36.8,36.71,36.71,30400.0,30.9943,31.0027,30.9269,30.9269,30400.0
2014-07-14 11:40:00,36.71,36.78,36.71,36.78,25100.0,30.9269,30.9859,30.9269,30.9859,25100.0
2014-07-14 11:50:00,36.78,36.8,36.74,36.74,61500.0,30.9859,31.0027,30.9522,30.9522,61500.0
2014-07-14 12:00:00,36.74,36.76,36.72,36.75,32400.0,30.9522,30.969,30.9353,30.9606,32400.0
2014-07-14 12:10:00,36.75,36.79,36.74,36.79,23300.0,30.9606,30.9943,30.9522,30.9943,23300.0
2014-07-14 12:20:00,36.79,36.81,36.79,36.8,27700.0,30.9943,31.0111,30.9943,31.0027,27700.0
2014-07-14 12:30:00,36.81,36.84,36.8,36.81,72600.0,31.0111,31.0364,31.0027,31.0111,72600.0
2014-07-14 12:40:00,36.81,36.83,36.81,36.83,17800.0,31.0111,31.028,31.0111,31.028,17800.0
2014-07-14 12:50:00,36.83,36.83,36.77,36.78,21700.0,31.028,31.028,30.9774,30.9859,21700.0
2014-07-14 13:00:00,36.78,36.8,36.78,36.79,25300.0,30.9859,31.0027,30.9859,30.9943,25300.0
2014-07-14 13:10:00,36.78,36.8,36.78,36.8,10700.0,30.9859,31.0027,30.9859,31.0027,10700.0
2014-07-14 13:20:00,36.8,36.81,36.78,36.79,35600.0,31.0027,31.0111,30.9859,30.9943,35600.0
2014-07-14 13:30:00,36.79,36.8,36.78,36.79,27900.0,30.9943,31.0027,30.9859,30.9943,27900.0
2014-07-14 13:40:00,36.79,36.8,36.74,36.74,41600.0,30.9943,31.0027,30.9522,30.9522,41600.0
2014-07-14 13:50:00,36.74,36.8,36.74,36.8,49600.0,30.9522,31.0027,30.9522,31.0027,49600.0
2014-07-14 14:00:00,36.8,36.82,36.79,36.82,80300.0,31.0027,31.0196,30.9943,31.0196,80300.0
2014-07-14 14:10:00,36.82,36.82,36.79,36.81,47100.0,31.0196,31.0196,30.9943,31.0111,47100.0
2014-07-14 14:20:00,36.8,36.83,36.8,36.83,32800.0,31.0027,31.028,31.0027,31.028,32800.0
2014-07-14 14:30:00,36.82,36.83,36.8,36.83,63800.0,31.0196,31.028,31.0027,31.028,63800.0
2014-07-14 14:40:00,36.82,36.84,36.82,36.84,24900.0,31.0196,31.0364,31.0196,31.0364,24900.0
2014-07-14 14:50:00,36.84,36.86,36.83,36.86,69800.0,31.0364,31.0532,31.028,31.0532,69800.0
2014-07-14 15:00:00,36.86,36.86,36.85,36.86,25200.0,31.0532,31.0532,31.0448,31.0532,25200.0
2014-07-14 15:10:00,36.86,36.86,36.82,36.84,122100.0,31.0532,31.0532,31.0196,31.0364,122100.0
2014-07-14 15:20:00,36.85,36.86,36.84,36.86,89800.0,31.0448,31.0532,31.0364,31.0532,89800.0
2014-07-14 15:30:00,36.86,36.88,36.85,36.86,119900.0,31.0532,31.0701,31.0448,31.0532,119900.0
2014-07-14 15:40:00,36.86,36.91,36.86,36.9,297600.0,31.0532,31.0954,31.0532,31.0869,297600.0
2014-07-14 15:50:00,36.9,36.91,36.86,36.88,329500.0,31.0869,31.0954,31.0532,31.0701,329500.0
2014-07-15 09:30:00,36.86,36.97,36.84,36.85,150900.0,31.0532,31.1459,31.0364,31.0448,150900.0
2014-07-15 09:40:00,36.86,36.93,36.83,36.92,109900.0,31.0532,31.1122,31.028,31.1038,109900.0
2014-07-15 09:50:00,36.92,36.94,36.87,36.94,139600.0,31.1038,31.1206,31.0617,31.1206,139600.0
2014-07-15 10:00:00,36.94,36.96,36.89,36.89,291400.0,31.1206,31.1375,31.0785,31.0785,291400.0
2014-07-15 10:10:00,36.9,36.91,36.82,36.82,85700.0,31.0869,31.0954,31.0196,31.0196,85700.0
2014-07-15 10:20:00,36.82,36.83,36.77,36.8,45800.0,31.0196,31.028,30.9774,31.0027,45800.0
2014-07-15 10:30:00,36.79,36.81,36.77,36.77,69900.0,30.9943,31.0111,30.9774,30.9774,69900.0
2014-07-15 10:40:00,36.77,36.83,36.75,36.78,146600.0,30.9774,31.028,30.9606,30.9859,146600.0
2014-07-15 10:50:00,36.78,36.85,36.76,36.83,126800.0,30.9859,31.0448,30.969,31.028,126800.0
2014-07-15 11:00:00,36.82,36.83,36.78,36.79,38100.0,31.0196,31.028,30.9859,30.9943,38100.0
2014-07-15 11:10:00,36.79,36.85,36.78,36.84,142500.0,30.9943,31.0448,30.9859,31.0364,142500.0
2014-07-15 11:20:00,36.84,36.86,36.84,36.84,83500.0,31.0364,31.0532,31.0364,31.0364,83500.0
2014-07-15 11:30:00,36.84,36.84,36.79,36.8,50900.0,31.0364,31.0364,30.9943,31.0027,50900.0
2014-07-15 11:40:00,36.8,36.81,36.75,36.76,46100.0,31.0027,31.0111,30.9606,30.969,46100.0
2014-07-15 11:50:00,36.76,36.79,36.7,36.7,43500.0,30.969,30.9943,30.9185,30.9185,43500.0
2014-07-15 12:00:00,36.7,36.71,36.63,36.68,51400.0,30.9185,30.9269,30.8595,30.9016,51400.0
2014-07-15 12:10:00,36.67,36.7,36.67,36.69,29700.0,30.8932,30.9185,30.8932,30.91,29700.0
2014-07-15 12:20:00,36.69,36.71,36.67,36.68,26000.0,30.91,30.9269,30.8932,30.9016,26000.0
2014-07-15 12:30:00,36.69,36.69,36.66,36.68,23500.0,30.91,30.91,30.8848,30.9016,23500.0
2014-07-15 12:40:00,36.67,36.71,36.67,36.7,22600.0,30.8932,30.9269,30.8932,30.9185,22600.0
2014-07-15 12:50:00,36.69,36.69,36.64,36.64,34600.0,30.91,30.91,30.8679,30.8679,34600.0
2014-07-15 13:00:00,36.63,36.67,36.63,36.67,42000.0,30.8595,30.8932,30.8595,30.8932,42000.0
2014-07-15 13:10:00,36.66,36.72,36.65,36.71,34200.0,30.8848,30.9353,30.8763,30.9269,34200.0
2014-07-15 13:20:00,36.71,36.72,36.69,36.69,12700.0,30.9269,30.9353,30.91,30.91,12700.0
2014-07-15 13:30:00,36.69,36.75,36.69,36.72,45500.0,30.91,30.9606,30.91,30.9353,45500.0
2014-07-15 13:40:00,36.72,36.74,36.69,36.74,39600.0,30.9353,30.9522,30.91,30.9522,39600.0
2014-07-15 13:50:00,36.74,36.75,36.7,36.7,34900.0,30.9522,30.9606,30.9185,30.9185,34900.0
2014-07-15 14:00:00,36.7,36.71,36.7,36.7,30600.0,30.9185,30.9269,30.9185,30.9185,30600.0
2014-07-15 14:10:00,36.71,36.73,36.7,36.73,45000.0,30.9269,30.9437,30.9185,30.9437,45000.0
2014-07-15 14:20:00,36.73,36.73,36.67,36.68,45100.0,30.9437,30.9437,30.8932,30.9016,45100.0
2014-07-15 14:30:00,36.68,36.71,36.67,36.68,44300.0,30.9016,30.9269,30.8932,30.9016,44300.0
2014-07-15 14:40:00,36.69,36.69,36.66,36.66,22200.0,30.91,30.91,30.8848,30.8848,22200.0
2014-07-15 14:50:00,36.66,36.69,36.65,36.69,55200.0,30.8848,30.91,30.8763,30.91,55200.0
2014-07-15 15:00:00,36.69,36.7,36.63,36.63,31100.0,30.91,30.9185,30.8595,30.8595,31100.0
2014-07-15 15:10:00,36.63,36.63,36.59,36.59,83600.0,30.8595,30.8595,30.8258,30.8258,83600.0
2014-07-15 15:20:00,36.59,36.61,36.59,36.6,43500.0,30.8258,30.8426,30.8258,30.8342,43500.0
2014-07-15 15:30:00,36.59,36.61,36.58,36.59,89500.0,30.8258,30.8426,30.8174,30.8258,89500.0
2014-07-15 15:40:00,36.59,36.62,36.59,36.6,111700.0,30.8258,30.8511,30.8258,30.8342,111700.0
2014-07-15 15:50:00,36.61,36.63,36.6,36.62,199300.0,30.8426,30.8595,30.8342,30.8511,199300.0
2014-07-16 09:30:00,36.94,37.01,36.82,36.99,143400.0,31.1206,31.1796,31.0196,31.1628,143400.0
2014-07-16 09:40:00,36.99,36.99,36.79,36.82,63400.0,31.1628,31.1628,30.9943,31.0196,63400.0
2014-07-16 09:50:00,36.82,36.84,36.77,36.82,50200.0,31.0196,31.0364,30.9774,31.0196,50200.0
2014-07-16 10:00:00,36.83,36.91,36.81,36.83,291900.0,31.028,31.0954,31.0111,31.028,291900.0
2014-07-16 10:10:00,36.82,36.86,36.79,36.82,170900.0,31.0196,31.0532,30.9943,31.0196,170900.0
2014-07-16 10:20:00,36.82,36.82,36.76,36.8,48300.0,31.0196,31.0196,30.969,31.0027,48300.0
2014-07-16 10:30:00,36.82,36.82,36.78,36.81,39000.0,31.0196,31.0196,30.9859,31.0111,39000.0
2014-07-16 10:40:00,36.81,36.83,36.77,36.78,41300.0,31.0111,31.028,30.9774,30.9859,41300.0
2014-07-16 10:50:00,36.79,36.79,36.73,36.73,50100.0,30.9943,30.9943,30.9437,30.9437,50100.0
2014-07-16 11:00:00,36.73,36.79,36.73,36.75,35600.0,30.9437,30.9943,30.9437,30.9606,35600.0
2014-07-16 11:10:00,36.75,36.77,36.72,36.75,50700.0,30.9606,30.9774,30.9353,30.9606,50700.0
2014-07-16 11:20:00,36.75,36.76,36.72,36.74,49000.0,30.9606,30.969,30.9353,30.9522,49000.0
2014-07-16 11:30:00,36.73,36.73,36.66,36.66,26800.0,30.9437,30.9437,30.8848,30.8848,26800.0
2014-07-16 11:40:00,36.65,36.7,36.65,36.67,19000.0,30.8763,30.9185,30.8763,30.8932,19000.0
2014-07-16 11:50:00,36.67,36.71,36.66,36.71,18300.0,30.8932,30.9269,30.8848,30.9269,18300.0
2014-07-16 12:00:00,36.71,36.76,36.68,36.75,63700.0,30.9269,30.969,30.9016,30.9606,63700.0
2014-07-16 12:10:00,36.74,36.76,36.71,36.72,28200.0,30.9522,30.969,30.9269,30.9353,28200.0
2014-07-16 12:20:00,36.72,36.72,36.69,36.71,25500.0,30.9353,30.9353,30.91,30.9269,25500.0
2014-07-16 12:30:00,36.72,36.77,36.72,36.75,42400.0,30.9353,30.9774,30.9353,30.9606,42400.0
2014-07-16 12:40:00,36.75,36.77,36.73,36.74,41400.0,30.9606,30.9774,30.9437,30.9522,41400.0
2014-07-16 12:50:00,36.74,36.77,36.74,36.75,31800.0,30.9522,30.9774,30.9522,30.9606,31800.0
2014-07-16 13:00:00,36.76,36.78,36.73,36.74,24000.0,30.969,30.9859,30.9437,30.9522,24000.0
2014-07-16 13:10:00,36.74,36.75,36.71,36.73,17200.0,30.9522,30.9606,30.9269,30.9437,17200.0
2014-07-16 13:20:00,36.73,36.75,36.7,36.74,21600.0,30.9437,30.9606,30.9185,30.9522,21600.0
2014-07-16 13:30:00,36.73,36.75,36.72,36.74,10800.0,30.9437,30.9606,30.9353,30.9522,10800.0
2014-07-16 13:40:00,36.74,36.79,36.72,36.78,62000.0,30.9522,30.9943,30.9353,30.9859,62000.0
2014-07-16 13:50:00,36.78,36.79,36.77,36.79,10300.0,30.9859,30.9943,30.9774,30.9943,10300.0
2014-07-16 14:00:00,36.78,36.8,36.77,36.79,42700.0,30.9859,31.0027,30.9774,30.9943,42700.0
2014-07-16 14:10:00,36.79,36.8,36.79,36.79,19600.0,30.9943,31.0027,30.9943,30.9943,19600.0
2014-07-16 14:20:00,36.79,36.8,36.72,36.75,38400.0,30.9943,31.0027,30.9353,30.9606,38400.0
2014-07-16 14:30:00,36.74,36.75,36.7,36.7,36600.0,30.9522,30.9606,30.9185,30.9185,36600.0
2014-07-16 14:40:00,36.7,36.73,36.7,36.73,49000.0,30.9185,30.9437,30.9185,30.9437,49000.0
2014-07-16 14:50:00,36.73,36.73,36.65,36.65,32700.0,30.9437,30.9437,30.8763,30.8763,32700.0
2014-07-16 15:00:00,36.65,36.66,36.62,36.64,52500.0,30.8763,30.8848,30.8511,30.8679,52500.0
2014-07-16 15:10:00,36.64,36.66,36.63,36.65,30800.0,30.8679,30.8848,30.8595,30.8763,30800.0
2014-07-16 15:20:00,36.65,36.69,36.64,36.69,42400.0,30.8763,30.91,30.8679,30.91,42400.0
2014-07-16 15:30:00,36.68,36.72,36.67,36.7,146600.0,30.9016,30.9353,30.8932,30.9185,146600.0
2014-07-16 15:40:00,36.7,36.72,36.68,36.71,255400.0,30.9185,30.9353,30.9016,30.9269,255400.0
2014-07-16 15:50:00,36.71,36.74,36.71,36.73,326800.0,30.9269,30.9522,30.9269,30.9437,326800.0
2014-07-17 09:30:00,36.49,36.51,36.43,36.51,68000.0,30.7415,30.7584,30.691,30.7584,68000.0
2014-07-17 09:40:00,36.51,36.54,36.47,36.49,40900.0,30.7584,30.7837,30.7247,30.7415,40900.0
2014-07-17 09:50:00,36.48,36.53,36.48,36.48,40000.0,30.7331,30.7752,30.7331,30.7331,40000.0
2014-07-17 10:00:00,36.5,36.55,36.47,36.51,59400.0,30.75,30.7921,30.7247,30.7584,59400.0
2014-07-17 10:10:00,36.51,36.51,36.46,36.49,19100.0,30.7584,30.7584,30.7163,30.7415,19100.0
2014-07-17 10:20:00,36.49,36.51,36.46,36.51,35500.0,30.7415,30.7584,30.7163,30.7584,35500.0
2014-07-17 10:30:00,36.51,36.55,36.48,36.51,143200.0,30.7584,30.7921,30.7331,30.7584,143200.0
2014-07-17 10:40:00,36.51,36.52,36.49,36.49,23700.0,30.7584,30.7668,30.7415,30.7415,23700.0
2014-07-17 10:50:00,36.49,36.55,36.48,36.55,24100.0,30.7415,30.7921,30.7331,30.7921,24100.0
2014-07-17 11:00:00,36.55,36.56,36.49,36.49,35500.0,30.7921,30.8005,30.7415,30.7415,35500.0
2014-07-17 11:10:00,36.49,36.49,36.34,36.41,26300.0,30.7415,30.7415,30.6152,30.6741,26300.0
2014-07-17 11:20:00,36.39,36.39,36.3,36.3,29900.0,30.6573,30.6573,30.5815,30.5815,29900.0
2014-07-17 11:30:00,36.3,36.34,36.27,36.3,39300.0,30.5815,30.6152,30.5562,30.5815,39300.0
2014-07-17 11:40:00,36.3,36.33,36.25,36.32,47500.0,30.5815,30.6067,30.5393,30.5983,47500.0
2014-07-17 11:50:00,36.31,36.34,36.26,36.26,34700.0,30.5899,30.6152,30.5478,30.5478,34700.0
2014-07-17 12:00:00,36.26,36.26,36.19,36.24,40500.0,30.5478,30.5478,30.4888,30.5309,40500.0
2014-07-17 12:10:00,36.25,36.29,36.24,36.25,22600.0,30.5393,30.573,30.5309,30.5393,22600.0
2014-07-17 12:20:00,36.24,36.25,36.21,36.25,21900.0,30.5309,30.5393,30.5056,30.5393,21900.0
2014-07-17 12:30:00,36.25,36.31,36.24,36.29,30800.0,30.5393,30.5899,30.5309,30.573,30800.0
2014-07-17 12:40:00,36.28,36.29,36.25,36.27,31800.0,30.5646,30.573,30.5393,30.5562,31800.0
2014-07-17 12:50:00,36.27,36.31,36.25,36.3,13700.0,30.5562,30.5899,30.5393,30.5815,13700.0
2014-07-17 13:00:00,36.3,36.32,36.28,36.28,45600.0,30.5815,30.5983,30.5646,30.5646,45600.0
2014-07-17 13:10:00,36.29,36.36,36.28,36.33,57900.0,30.573,30.632,30.5646,30.6067,57900.0
2014-07-17 13:20:00,36.34,36.35,36.3,36.32,16700.0,30.6152,30.6236,30.5815,30.5983,16700.0
2014-07-17 13:30:00,36.32,36.35,36.27,36.27,46200.0,30.5983,30.6236,30.5562,30.5562,46200.0
2014-07-17 13:40:00,36.27,36.27,36.24,36.25,29000.0,30.5562,30.5562,30.5309,30.5393,29000.0
2014-07-17 13:50:00,36.25,36.28,36.22,36.25,38500.0,30.5393,30.5646,30.5141,30.5393,38500.0
2014-07-17 14:00:00,36.25,36.26,36.21,36.21,33000.0,30.5393,30.5478,30.5056,30.5056,33000.0
2014-07-17 14:10:00,36.2,36.24,36.2,36.2,50500.0,30.4972,30.5309,30.4972,30.4972,50500.0
2014-07-17 14:20:00,36.2,36.21,36.16,36.18,60600.0,30.4972,30.5056,30.4635,30.4804,60600.0
2014-07-17 14:30:00,36.19,36.26,36.18,36.23,119400.0,30.4888,30.5478,30.4804,30.5225,119400.0
2014-07-17 14:40:00,36.24,36.26,36.19,36.19,25900.0,30.5309,30.5478,30.4888,30.4888,25900.0
2014-07-17 14:50:00,36.18,36.23,36.17,36.22,43300.0,30.4804,30.5225,30.4719,30.5141,43300.0
2014-07-17 15:00:00,36.2,36.2,36.16,36.16,77900.0,30.4972,30.4972,30.4635,30.4635,77900.0
2014-07-17 15:10:00,36.17,36.19,36.07,36.08,61000.0,30.4719,30.4888,30.3877,30.3961,61000.0
2014-07-17 15:20:00,36.08,36.13,36.08,36.1,79100.0,30.3961,30.4382,30.3961,30.413,79100.0
2014-07-17 15:30:00,36.09,36.1,36.03,36.04,104600.0,30.4046,30.413,30.354,30.3624,104600.0
2014-07-17 15:40:00,36.04,36.06,35.96,36.03,236800.0,30.3624,30.3793,30.295,30.354,236800.0
2014-07-17 15:50:00,36.02,36.11,36.02,36.04,552600.0,30.3456,30.4214,30.3456,30.3624,552600.0
2014-07-18 09:30:00,36.2,36.38,36.17,36.37,242400.0,30.4972,30.6489,30.4719,30.6404,242400.0
2014-07-18 09:40:00,36.36,36.39,36.3,36.34,85100.0,30.632,30.6573,30.5815,30.6152,85100.0
2014-07-18 09:50:00,36.33,36.39,36.29,36.38,224400.0,30.6067,30.6573,30.573,30.6489,224400.0
2014-07-18 10:00:00,36.37,36.46,36.36,36.46,56700.0,30.6404,30.7163,30.632,30.7163,56700.0
2014-07-18 10:10:00,36.45,36.49,36.4,36.41,83100.0,30.7078,30.7415,30.6657,30.6741,83100.0
2014-07-18 10:20:00,36.41,36.48,36.41,36.46,71400.0,30.6741,30.7331,30.6741,30.7163,71400.0
2014-07-18 10:30:00,36.46,36.49,36.43,36.48,20800.0,30.7163,30.7415,30.691,30.7331,20800.0
2014-07-18 10:40:00,36.47,36.49,36.45,36.48,24800.0,30.7247,30.7415,30.7078,30.7331,24800.0
2014-07-18 10:50:00,36.48,36.6,36.48,36.6,57600.0,30.7331,30.8342,30.7331,30.8342,57600.0
2014-07-18 11:00:00,36.6,36.61,36.57,36.59,41700.0,30.8342,30.8426,30.8089,30.8258,41700.0
2014-07-18 11:10:00,36.59,36.61,36.57,36.6,36000.0,30.8258,30.8426,30.8089,30.8342,36000.0
2014-07-18 11:20:00,36.59,36.61,36.59,36.61,25200.0,30.8258,30.8426,30.8258,30.8426,25200.0
2014-07-18 11:30:00,36.6,36.65,36.59,36.64,51800.0,30.8342,30.8763,30.8258,30.8679,51800.0
2014-07-18 11:40:00,36.64,36.69,36.63,36.67,82400.0,30.8679,30.91,30.8595,30.8932,82400.0
2014-07-18 11:50:00,36.67,36.69,36.6,36.6,58700.0,30.8932,30.91,30.8342,30.8342,58700.0
2014-07-18 12:00:00,36.59,36.6,36.56,36.57,68000.0,30.8258,30.8342,30.8005,30.8089,68000.0
2014-07-18 12:10:00,36.57,36.58,36.55,36.56,20600.0,30.8089,30.8174,30.7921,30.8005,20600.0
2014-07-18 12:20:00,36.57,36.63,36.53,36.62,65900.0,30.8089,30.8595,30.7752,30.8511,65900.0
2014-07-18 12:30:00,36.63,36.64,36.6,36.61,17500.0,30.8595,30.8679,30.8342,30.8426,17500.0
2014-07-18 12:40:00,36.62,36.62,36.6,36.61,11100.0,30.8511,30.8511,30.8342,30.8426,11100.0
2014-07-18 12:50:00,36.61,36.62,36.6,36.62,12600.0,30.8426,30.8511,30.8342,30.8511,12600.0
2014-07-18 13:00:00,36.62,36.62,36.57,36.58,25100.0,30.8511,30.8511,30.8089,30.8174,25100.0
2014-07-18 13:10:00,36.58,36.59,36.56,36.58,28600.0,30.8174,30.8258,30.8005,30.8174,28600.0
2014-07-18 13:20:00,36.57,36.58,36.54,36.54,19600.0,30.8089,30.8174,30.7837,30.7837,19600.0
2014-07-18 13:30:00,36.55,36.57,36.54,36.57,20600.0,30.7921,30.8089,30.7837,30.8089,20600.0
2014-07-18 13:40:00,36.57,36.59,36.56,36.58,36600.0,30.8089,30.8258,30.8005,30.8174,36600.0
2014-07-18 13:50:00,36.58,36.6,36.56,36.58,58900.0,30.8174,30.8342,30.8005,30.8174,58900.0
2014-07-18 14:00:00,36.57,36.58,36.55,36.55,43100.0,30.8089,30.8174,30.7921,30.7921,43100.0
2014-07-18 14:10:00,36.55,36.58,36.55,36.56,31200.0,30.7921,30.8174,30.7921,30.8005,31200.0
2014-07-18 14:20:00,36.56,36.61,36.56,36.59,43200.0,30.8005,30.8426,30.8005,30.8258,43200.0
2014-07-18 14:30:00,36.6,36.61,36.58,36.6,34400.0,30.8342,30.8426,30.8174,30.8342,34400.0
2014-07-18 14:40:00,36.59,36.59,36.55,36.55,59600.0,30.8258,30.8258,30.7921,30.7921,59600.0
2014-07-18 14:50:00,36.55,36.56,36.52,36.52,51700.0,30.7921,30.8005,30.7668,30.7668,51700.0
2014-07-18 15:00:00,36.52,36.54,36.51,36.54,68600.0,30.7668,30.7837,30.7584,30.7837,68600.0
2014-07-18 15:10:00,36.54,36.54,36.5,36.51,121900.0,30.7837,30.7837,30.75,30.7584,121900.0
2014-07-18 15:20:00,36.5,36.51,36.49,36.5,96300.0,30.75,30.7584,30.7415,30.75,96300.0
2014-07-18 15:30:00,36.49,36.51,36.47,36.47,87400.0,30.7415,30.7584,30.7247,30.7247,87400.0
2014-07-18 15:40:00,36.47,36.5,36.47,36.49,87000.0,30.7247,30.75,30.7247,30.7415,87000.0
2014-07-18 15:50:00,36.5,36.54,36.49,36.51,237300.0,30.75,30.7837,30.7415,30.7584,237300.0
2014-07-21 09:30:00,36.25,36.31,36.16,36.22,72200.0,30.5393,30.5899,30.4635,30.5141,72200.0
2014-07-21 09:40:00,36.19,36.25,36.12,36.14,70300.0,30.4888,30.5393,30.4298,30.4467,70300.0
2014-07-21 09:50:00,36.15,36.17,36.11,36.16,25200.0,30.4551,30.4719,30.4214,30.4635,25200.0
2014-07-21 10:00:00,36.16,36.16,36.07,36.07,87100.0,30.4635,30.4635,30.3877,30.3877,87100.0
2014-07-21 10:10:00,36.08,36.1,36.02,36.06,168900.0,30.3961,30.413,30.3456,30.3793,168900.0
2014-07-21 10:20:00,36.07,36.09,36.06,36.09,21900.0,30.3877,30.4046,30.3793,30.4046,21900.0
2014-07-21 10:30:00,36.08,36.08,36.0,36.01,41100.0,30.3961,30.3961,30.3287,30.3372,41100.0
2014-07-21 10:40:00,36.01,36.05,35.91,35.93,227900.0,30.3372,30.3709,30.2529,30.2698,227900.0
2014-07-21 10:50:00,35.93,35.94,35.88,35.91,126400.0,30.2698,30.2782,30.2276,30.2529,126400.0
2014-07-21 11:00:00,35.91,35.92,35.89,35.89,30300.0,30.2529,30.2613,30.2361,30.2361,30300.0
2014-07-21 11:10:00,35.9,35.9,35.88,35.89,40300.0,30.2445,30.2445,30.2276,30.2361,40300.0
2014-07-21 11:20:00,35.89,35.96,35.88,35.95,155600.0,30.2361,30.295,30.2276,30.2866,155600.0
2014-07-21 11:30:00,35.95,35.97,35.93,35.95,71300.0,30.2866,30.3035,30.2698,30.2866,71300.0
2014-07-21 11:40:00,35.95,35.98,35.93,35.97,74000.0,30.2866,30.3119,30.2698,30.3035,74000.0
2014-07-21 11:50:00,35.97,36.0,35.94,35.99,27400.0,30.3035,30.3287,30.2782,30.3203,27400.0
2014-07-21 12:00:00,35.99,35.99,35.94,35.95,29400.0,30.3203,30.3203,30.2782,30.2866,29400.0
2014-07-21 12:10:00,35.95,35.97,35.95,35.95,9300.0,30.2866,30.3035,30.2866,30.2866,9300.0
2014-07-21 12:20:00,35.96,35.97,35.93,35.96,53300.0,30.295,30.3035,30.2698,30.295,53300.0
2014-07-21 12:30:00,35.97,35.98,35.94,35.96,24000.0,30.3035,30.3119,30.2782,30.295,24000.0
2014-07-21 12:40:00,35.95,36.0,35.95,36.0,46600.0,30.2866,30.3287,30.2866,30.3287,46600.0
2014-07-21 12:50:00,36.0,36.03,35.99,36.03,45300.0,30.3287,30.354,30.3203,30.354,45300.0
2014-07-21 13:00:00,36.02,36.06,36.02,36.05,22700.0,30.3456,30.3793,30.3456,30.3709,22700.0
2014-07-21 13:10:00,36.05,36.13,36.05,36.11,33400.0,30.3709,30.4382,30.3709,30.4214,33400.0
2014-07-21 13:20:00,36.12,36.16,36.11,36.14,58600.0,30.4298,30.4635,30.4214,30.4467,58600.0
2014-07-21 13:30:00,36.13,36.14,36.12,36.14,8800.0,30.4382,30.4467,30.4298,30.4467,8800.0
2014-07-21 13:40:00,36.14,36.18,36.13,36.18,22600.0,30.4467,30.4804,30.4382,30.4804,22600.0
2014-07-21 13:50:00,36.18,36.2,36.18,36.19,21100.0,30.4804,30.4972,30.4804,30.4888,21100.0
2014-07-21 14:00:00,36.19,36.28,36.19,36.27,103900.0,30.4888,30.5646,30.4888,30.5562,103900.0
2014-07-21 14:10:00,36.27,36.31,36.27,36.3,101700.0,30.5562,30.5899,30.5562,30.5815,101700.0
2014-07-21 14:20:00,36.3,36.31,36.26,36.27,40500.0,30.5815,30.5899,30.5478,30.5562,40500.0
2014-07-21 14:30:00,36.26,36.27,36.22,36.23,20000.0,30.5478,30.5562,30.5141,30.5225,20000.0
2014-07-21 14:40:00,36.22,36.23,36.21,36.21,36400.0,30.5141,30.5225,30.5056,30.5056,36400.0
2014-07-21 14:50:00,36.21,36.22,36.21,36.22,27000.0,30.5056,30.5141,30.5056,30.5141,27000.0
2014-07-21 15:00:00,36.21,36.31,36.21,36.27,165800.0,30.5056,30.5899,30.5056,30.5562,165800.0
2014-07-21 15:10:00,36.28,36.31,36.24,36.31,88700.0,30.5646,30.5899,30.5309,30.5899,88700.0
2014-07-21 15:20:00,36.31,36.33,36.3,36.32,80400.0,30.5899,30.6067,30.5815,30.5983,80400.0
2014-07-21 15:30:00,36.31,36.35,36.3,36.34,168000.0,30.5899,30.6236,30.5815,30.6152,168000.0
2014-07-21 15:40:00,36.34,36.36,36.28,36.29,103200.0,30.6152,30.632,30.5646,30.573,103200.0
2014-07-21 15:50:00,36.29,36.3,36.24,36.26,233200.0,30.573,30.5815,30.5309,30.5478,233200.0
2014-07-22 09:30:00,36.47,36.49,36.33,36.36,96300.0,30.7247,30.7415,30.6067,30.632,96300.0
2014-07-22 09:40:00,36.36,36.39,36.28,36.37,125900.0,30.632,30.6573,30.5646,30.6404,125900.0
2014-07-22 09:50:00,36.38,36.42,36.36,36.37,52300.0,30.6489,30.6826,30.632,30.6404,52300.0
2014-07-22 10:00:00,36.38,36.43,36.34,36.41,90700.0,30.6489,30.691,30.6152,30.6741,90700.0
2014-07-22 10:10:00,36.42,36.45,36.39,36.4,33900.0,30.6826,30.7078,30.6573,30.6657,33900.0
2014-07-22 10:20:00,36.41,36.41,36.38,36.39,33500.0,30.6741,30.6741,30.6489,30.6573,33500.0
2014-07-22 10:30:00,36.39,36.41,36.33,36.33,55400.0,30.6573,30.6741,30.6067,30.6067,55400.0
2014-07-22 10:40:00,36.34,36.39,36.32,36.39,42000.0,30.6152,30.6573,30.5983,30.6573,42000.0
2014-07-22 10:50:00,36.39,36.39,36.34,36.35,41300.0,30.6573,30.6573,30.6152,30.6236,41300.0
2014-07-22 11:00:00,36.35,36.41,36.34,36.4,82600.0,30.6236,30.6741,30.6152,30.6657,82600.0
2014-07-22 11:10:00,36.4,36.4,36.36,36.39,14500.0,30.6657,30.6657,30.632,30.6573,14500.0
2014-07-22 11:20:00,36.39,36.39,36.33,36.36,32800.0,30.6573,30.6573,30.6067,30.632,32800.0
2014-07-22 11:30:00,36.36,36.37,36.32,36.33,36800.0,30.632,30.6404,30.5983,30.6067,36800.0
2014-07-22 11:40:00,36.33,36.33,36.29,36.29,27900.0,30.6067,30.6067,30.573,30.573,27900.0
2014-07-22 11:50:00,36.29,36.3,36.26,36.28,38200.0,30.573,30.5815,30.5478,30.5646,38200.0
2014-07-22 12:00:00,36.28,36.29,36.27,36.27,18100.0,30.5646,30.573,30.5562,30.5562,18100.0
2014-07-22 12:10:00,36.27,36.28,36.22,36.23,40400.0,30.5562,30.5646,30.5141,30.5225,40400.0
2014-07-22 12:20:00,36.24,36.26,36.22,36.26,13400.0,30.5309,30.5478,30.5141,30.5478,13400.0
2014-07-22 12:30:00,36.25,36.27,36.24,36.25,18100.0,30.5393,30.5562,30.5309,30.5393,18100.0
2014-07-22 12:40:00,36.24,36.32,36.24,36.3,133900.0,30.5309,30.5983,30.5309,30.5815,133900.0
2014-07-22 12:50:00,36.3,36.3,36.25,36.27,22600.0,30.5815,30.5815,30.5393,30.5562,22600.0
2014-07-22 13:00:00,36.27,36.28,36.24,36.27,63100.0,30.5562,30.5646,30.5309,30.5562,63100.0
2014-07-22 13:10:00,36.27,36.27,36.25,36.26,16400.0,30.5562,30.5562,30.5393,30.5478,16400.0
2014-07-22 13:20:00,36.27,36.34,36.26,36.31,58100.0,30.5562,30.6152,30.5478,30.5899,58100.0
2014-07-22 13:30:00,36.31,36.33,36.29,36.29,73100.0,30.5899,30.6067,30.573,30.573,73100.0
2014-07-22 13:40:00,36.29,36.36,36.29,36.36,84900.0,30.573,30.632,30.573,30.632,84900.0
2014-07-22 13:50:00,36.36,36.4,36.36,36.39,37100.0,30.632,30.6657,30.632,30.6573,37100.0
2014-07-22 14:00:00,36.38,36.39,36.35,36.39,62900.0,30.6489,30.6573,30.6236,30.6573,62900.0
2014-07-22 14:10:00,36.39,36.39,36.36,36.39,14700.0,30.6573,30.6573,30.632,30.6573,14700.0
2014-07-22 14:20:00,36.38,36.39,36.36,36.36,17700.0,30.6489,30.6573,30.632,30.632,17700.0
2014-07-22 14:30:00,36.36,36.37,36.34,36.34,16400.0,30.632,30.6404,30.6152,30.6152,16400.0
2014-07-22 14:40:00,36.35,36.35,36.25,36.26,21600.0,30.6236,30.6236,30.5393,30.5478,21600.0
2014-07-22 14:50:00,36.25,36.31,36.23,36.31,24000.0,30.5393,30.5899,30.5225,30.5899,24000.0
2014-07-22 15:00:00,36.3,36.33,36.29,36.32,26900.0,30.5815,30.6067,30.573,30.5983,26900.0
2014-07-22 15:10:00,36.31,36.33,36.3,36.31,33400.0,30.5899,30.6067,30.5815,30.5899,33400.0
2014-07-22 15:20:00,36.32,36.34,36.31,36.34,41700.0,30.5983,30.6152,30.5899,30.6152,41700.0
2014-07-22 15:30:00,36.34,36.35,36.34,36.35,38200.0,30.6152,30.6236,30.6152,30.6236,38200.0
2014-07-22 15:40:00,36.34,36.42,36.34,36.35,254200.0,30.6152,30.6826,30.6152,30.6236,254200.0
2014-07-22 15:50:00,36.35,36.36,36.33,36.35,209000.0,30.6236,30.632,30.6067,30.6236,209000.0
2014-07-23 09:30:00,36.38,36.44,36.23,36.25,53500.0,30.6489,30.6994,30.5225,30.5393,53500.0
2014-07-23 09:40:00,36.24,36.27,36.2,36.22,34700.0,30.5309,30.5562,30.4972,30.5141,34700.0
2014-07-23 09:50:00,36.22,36.27,36.21,36.24,32100.0,30.5141,30.5562,30.5056,30.5309,32100.0
2014-07-23 10:00:00,36.25,36.29,36.22,36.27,57000.0,30.5393,30.573,30.5141,30.5562,57000.0
2014-07-23 10:10:00,36.28,36.38,36.28,36.37,67000.0,30.5646,30.6489,30.5646,30.6404,67000.0
2014-07-23 10:20:00,36.37,36.44,36.37,36.44,42300.0,30.6404,30.6994,30.6404,30.6994,42300.0
2014-07-23 10:30:00,36.45,36.47,36.4,36.41,49900.0,30.7078,30.7247,30.6657,30.6741,49900.0
2014-07-23 10:40:00,36.41,36.45,36.39,36.43,29700.0,30.6741,30.7078,30.6573,30.691,29700.0
2014-07-23 10:50:00,36.43,36.49,36.42,36.49,60500.0,30.691,30.7415,30.6826,30.7415,60500.0
2014-07-23 11:00:00,36.49,36.56,36.49,36.56,92600.0,30.7415,30.8005,30.7415,30.8005,92600.0
2014-07-23 11:10:00,36.55,36.56,36.48,36.49,24600.0,30.7921,30.8005,30.7331,30.7415,24600.0
2014-07-23 11:20:00,36.48,36.5,36.46,36.46,19400.0,30.7331,30.75,30.7163,30.7163,19400.0
2014-07-23 11:30:00,36.45,36.49,36.45,36.47,27100.0,30.7078,30.7415,30.7078,30.7247,27100.0
2014-07-23 11:40:00,36.47,36.52,36.47,36.52,51200.0,30.7247,30.7668,30.7247,30.7668,51200.0
2014-07-23 11:50:00,36.51,36.62,36.51,36.62,70900.0,30.7584,30.8511,30.7584,30.8511,70900.0
2014-07-23 12:00:00,36.61,36.61,36.55,36.61,43700.0,30.8426,30.8426,30.7921,30.8426,43700.0
2014-07-23 12:10:00,36.61,36.61,36.52,36.55,41400.0,30.8426,30.8426,30.7668,30.7921,41400.0
2014-07-23 12:20:00,36.55,36.59,36.53,36.54,33600.0,30.7921,30.8258,30.7752,30.7837,33600.0
2014-07-23 12:30:00,36.53,36.53,36.48,36.49,32800.0,30.7752,30.7752,30.7331,30.7415,32800.0
2014-07-23 12:40:00,36.48,36.49,36.47,36.47,11900.0,30.7331,30.7415,30.7247,30.7247,11900.0
2014-07-23 12:50:00,36.47,36.51,36.46,36.5,24300.0,30.7247,30.7584,30.7163,30.75,24300.0
2014-07-23 13:00:00,36.5,36.55,36.5,36.54,84200.0,30.75,30.7921,30.75,30.7837,84200.0
2014-07-23 13:10:00,36.54,36.55,36.52,36.55,27200.0,30.7837,30.7921,30.7668,30.7921,27200.0
2014-07-23 13:20:00,36.54,36.55,36.51,36.51,18500.0,30.7837,30.7921,30.7584,30.7584,18500.0
2014-07-23 13:30:00,36.52,36.52,36.48,36.52,31700.0,30.7668,30.7668,30.7331,30.7668,31700.0
2014-07-23 13:40:00,36.52,36.55,36.51,36.55,26100.0,30.7668,30.7921,30.7584,30.7921,26100.0
2014-07-23 13:50:00,36.55,36.55,36.53,36.54,7300.0,30.7921,30.7921,30.7752,30.7837,7300.0
2014-07-23 14:00:00,36.53,36.56,36.53,36.56,27500.0,30.7752,30.8005,30.7752,30.8005,27500.0
2014-07-23 14:10:00,36.55,36.56,36.54,36.54,37100.0,30.7921,30.8005,30.7837,30.7837,37100.0
2014-07-23 14:20:00,36.54,36.55,36.52,36.52,38800.0,30.7837,30.7921,30.7668,30.7668,38800.0
2014-07-23 14:30:00,36.52,36.52,36.51,36.51,6400.0,30.7668,30.7668,30.7584,30.7584,6400.0
2014-07-23 14:40:00,36.51,36.52,36.49,36.5,35800.0,30.7584,30.7668,30.7415,30.75,35800.0
2014-07-23 14:50:00,36.49,36.51,36.48,36.5,21000.0,30.7415,30.7584,30.7331,30.75,21000.0
2014-07-23 15:00:00,36.5,36.51,36.48,36.5,31600.0,30.75,30.7584,30.7331,30.75,31600.0
2014-07-23 15:10:00,36.5,36.51,36.49,36.5,37100.0,30.75,30.7584,30.7415,30.75,37100.0
2014-07-23 15:20:00,36.5,36.51,36.49,36.51,56800.0,30.75,30.7584,30.7415,30.7584,56800.0
2014-07-23 15:30:00,36.51,36.51,36.49,36.5,56900.0,30.7584,30.7584,30.7415,30.75,56900.0
2014-07-23 15:40:00,36.49,36.5,36.48,36.48,119900.0,30.7415,30.75,30.7331,30.7331,119900.0
2014-07-23 15:50:00,36.48,36.51,36.48,36.5,405300.0,30.7331,30.7584,30.7331,30.75,405300.0
2014-07-24 09:30:00,37.01,37.4,37.01,37.28,567300.0,31.1796,31.5082,31.1796,31.4071,567300.0
2014-07-24 09:40:00,37.27,37.46,37.27,37.45,379100.0,31.3987,31.5587,31.3987,31.5503,379100.0
2014-07-24 09:50:00,37.45,37.46,37.4,37.45,273400.0,31.5503,31.5587,31.5082,31.5503,273400.0
2014-07-24 10:00:00,37.45,37.52,37.35,37.35,454300.0,31.5503,31.6093,31.4661,31.4661,454300.0
2014-07-24 10:10:00,37.36,37.43,37.35,37.39,282700.0,31.4745,31.5335,31.4661,31.4998,282700.0
2014-07-24 10:20:00,37.38,37.41,37.36,37.4,145800.0,31.4913,31.5166,31.4745,31.5082,145800.0
2014-07-24 10:30:00,37.4,37.41,37.37,37.38,106800.0,31.5082,31.5166,31.4829,31.4913,106800.0
2014-07-24 10:40:00,37.37,37.4,37.36,37.4,64600.0,31.4829,31.5082,31.4745,31.5082,64600.0
2014-07-24 10:50:00,37.39,37.39,37.25,37.26,77900.0,31.4998,31.4998,31.3818,31.3902,77900.0
2014-07-24 11:00:00,37.26,37.27,37.19,37.19,55000.0,31.3902,31.3987,31.3313,31.3313,55000.0
2014-07-24 11:10:00,37.2,37.2,37.08,37.08,111400.0,31.3397,31.3397,31.2386,31.2386,111400.0
2014-07-24 11:20:00,37.09,37.23,37.08,37.22,73200.0,31.247,31.365,31.2386,31.3565,73200.0
2014-07-24 11:30:00,37.21,37.24,37.19,37.19,58600.0,31.3481,31.3734,31.3313,31.3313,58600.0
2014-07-24 11:40:00,37.2,37.25,37.19,37.25,32100.0,31.3397,31.3818,31.3313,31.3818,32100.0
2014-07-24 11:50:00,37.25,37.3,37.25,37.3,59000.0,31.3818,31.4239,31.3818,31.4239,59000.0
2014-07-24 12:00:00,37.29,37.34,37.23,37.23,41600.0,31.4155,31.4576,31.365,31.365,41600.0
2014-07-24 12:10:00,37.23,37.28,37.21,37.21,25800.0,31.365,31.4071,31.3481,31.3481,25800.0
2014-07-24 12:20:00,37.22,37.22,37.16,37.17,35000.0,31.3565,31.3565,31.306,31.3144,35000.0
2014-07-24 12:30:00,37.16,37.23,37.13,37.23,77400.0,31.306,31.365,31.2807,31.365,77400.0
2014-07-24 12:40:00,37.23,37.24,37.2,37.24,32300.0,31.365,31.3734,31.3397,31.3734,32300.0
2014-07-24 12:50:00,37.24,37.27,37.23,37.25,40200.0,31.3734,31.3987,31.365,31.3818,40200.0
2014-07-24 13:00:00,37.24,37.25,37.18,37.19,35700.0,31.3734,31.3818,31.3228,31.3313,35700.0
2014-07-24 13:10:00,37.18,37.26,37.18,37.26,25400.0,31.3228,31.3902,31.3228,31.3902,25400.0
2014-07-24 13:20:00,37.25,37.28,37.24,37.27,56300.0,31.3818,31.4071,31.3734,31.3987,56300.0
2014-07-24 13:30:00,37.27,37.27,37.22,37.24,37500.0,31.3987,31.3987,31.3565,31.3734,37500.0
2014-07-24 13:40:00,37.23,37.23,37.2,37.2,13100.0,31.365,31.365,31.3397,31.3397,13100.0
2014-07-24 13:50:00,37.2,37.28,37.2,37.28,59000.0,31.3397,31.4071,31.3397,31.4071,59000.0
2014-07-24 14:00:00,37.27,37.28,37.27,37.27,23000.0,31.3987,31.4071,31.3987,31.3987,23000.0
2014-07-24 14:10:00,37.27,37.28,37.26,37.27,56400.0,31.3987,31.4071,31.3902,31.3987,56400.0
2014-07-24 14:20:00,37.27,37.29,37.25,37.26,63300.0,31.3987,31.4155,31.3818,31.3902,63300.0
2014-07-24 14:30:00,37.26,37.27,37.2,37.23,53000.0,31.3902,31.3987,31.3397,31.365,53000.0
2014-07-24 14:40:00,37.23,37.26,37.23,37.26,30200.0,31.365,31.3902,31.365,31.3902,30200.0
2014-07-24 14:50:00,37.26,37.28,37.23,37.23,50600.0,31.3902,31.4071,31.365,31.365,50600.0
2014-07-24 15:00:00,37.23,37.25,37.22,37.23,60600.0,31.365,31.3818,31.3565,31.365,60600.0
2014-07-24 15:10:00,37.22,37.26,37.22,37.25,63600.0,31.3565,31.3902,31.3565,31.3818,63600.0
2014-07-24 15:20:00,37.25,37.29,37.24,37.25,114200.0,31.3818,31.4155,31.3734,31.3818,114200.0
2014-07-24 15:30:00,37.24,37.25,37.21,37.21,115700.0,31.3734,31.3818,31.3481,31.3481,115700.0
2014-07-24 15:40:00,37.22,37.25,37.21,37.25,136700.0,31.3565,31.3818,31.3481,31.3818,136700.0
2014-07-24 15:50:00,37.25,37.25,37.19,37.21,284100.0,31.3818,31.3818,31.3313,31.3481,284100.0
2014-07-25 09:30:00,36.83,36.9,36.72,36.81,167500.0,31.028,31.0869,30.9353,31.0111,167500.0
2014-07-25 09:40:00,36.8,36.83,36.67,36.68,123700.0,31.0027,31.028,30.8932,30.9016,123700.0
2014-07-25 09:50:00,36.68,36.76,36.68,36.7,83000.0,30.9016,30.969,30.9016,30.9185,83000.0
2014-07-25 10:00:00,36.7,36.79,36.68,36.75,195400.0,30.9185,30.9943,30.9016,30.9606,195400.0
2014-07-25 10:10:00,36.75,36.77,36.74,36.74,55600.0,30.9606,30.9774,30.9522,30.9522,55600.0
2014-07-25 10:20:00,36.74,36.76,36.71,36.73,68700.0,30.9522,30.969,30.9269,30.9437,68700.0
2014-07-25 10:30:00,36.73,36.79,36.73,36.77,44700.0,30.9437,30.9943,30.9437,30.9774,44700.0
2014-07-25 10:40:00,36.77,36.79,36.74,36.77,76200.0,30.9774,30.9943,30.9522,30.9774,76200.0
2014-07-25 10:50:00,36.77,36.77,36.69,36.69,33600.0,30.9774,30.9774,30.91,30.91,33600.0
2014-07-25 11:00:00,36.7,36.7,36.62,36.69,75200.0,30.9185,30.9185,30.8511,30.91,75200.0
2014-07-25 11:10:00,36.69,36.72,36.67,36.7,35200.0,30.91,30.9353,30.8932,30.9185,35200.0
2014-07-25 11:20:00,36.7,36.71,36.65,36.71,40300.0,30.9185,30.9269,30.8763,30.9269,40300.0
2014-07-25 11:30:00,36.71,36.73,36.7,36.7,15400.0,30.9269,30.9437,30.9185,30.9185,15400.0
2014-07-25 11:40:00,36.7,36.72,36.68,36.69,19500.0,30.9185,30.9353,30.9016,30.91,19500.0
2014-07-25 11:50:00,36.69,36.72,36.68,36.71,23800.0,30.91,30.9353,30.9016,30.9269,23800.0
2014-07-25 12:00:00,36.7,36.76,36.7,36.76,34500.0,30.9185,30.969,30.9185,30.969,34500.0
2014-07-25 12:10:00,36.76,36.76,36.75,36.75,6300.0,30.969,30.969,30.9606,30.9606,6300.0
2014-07-25 12:20:00,36.75,36.78,36.75,36.77,44400.0,30.9606,30.9859,30.9606,30.9774,44400.0
2014-07-25 12:30:00,36.77,36.82,36.76,36.82,22000.0,30.9774,31.0196,30.969,31.0196,22000.0
2014-07-25 12:40:00,36.81,36.83,36.79,36.81,28000.0,31.0111,31.028,30.9943,31.0111,28000.0
2014-07-25 12:50:00,36.8,36.83,36.8,36.8,27600.0,31.0027,31.028,31.0027,31.0027,27600.0
2014-07-25 13:00:00,36.8,36.8,36.77,36.79,10900.0,31.0027,31.0027,30.9774,30.9943,10900.0
2014-07-25 13:10:00,36.79,36.8,36.76,36.79,20100.0,30.9943,31.0027,30.969,30.9943,20100.0
2014-07-25 13:20:00,36.79,36.79,36.76,36.76,15000.0,30.9943,30.9943,30.969,30.969,15000.0
2014-07-25 13:30:00,36.77,36.77,36.73,36.77,24700.0,30.9774,30.9774,30.9437,30.9774,24700.0
2014-07-25 13:40:00,36.76,36.8,36.76,36.78,21200.0,30.969,31.0027,30.969,30.9859,21200.0
2014-07-25 13:50:00,36.77,36.8,36.77,36.77,32400.0,30.9774,31.0027,30.9774,30.9774,32400.0
2014-07-25 14:00:00,36.77,36.8,36.74,36.79,28800.0,30.9774,31.0027,30.9522,30.9943,28800.0
2014-07-25 14:10:00,36.79,36.8,36.75,36.8,23300.0,30.9943,31.0027,30.9606,31.0027,23300.0
2014-07-25 14:20:00,36.79,36.79,36.76,36.78,42600.0,30.9943,30.9943,30.969,30.9859,42600.0
2014-07-25 14:30:00,36.78,36.8,36.77,36.8,23400.0,30.9859,31.0027,30.9774,31.0027,23400.0
2014-07-25 14:40:00,36.8,36.83,36.79,36.8,111900.0,31.0027,31.028,30.9943,31.0027,111900.0
2014-07-25 14:50:00,36.8,36.8,36.73,36.76,22700.0,31.0027,31.0027,30.9437,30.969,22700.0
2014-07-25 15:00:00,36.76,36.76,36.69,36.7,47000.0,30.969,30.969,30.91,30.9185,47000.0
2014-07-25 15:10:00,36.69,36.7,36.66,36.68,53200.0,30.91,30.9185,30.8848,30.9016,53200.0
2014-07-25 15:20:00,36.68,36.69,36.65,36.68,53100.0,30.9016,30.91,30.8763,30.9016,53100.0
2014-07-25 15:30:00,36.68,36.69,36.66,36.66,51300.0,30.9016,30.91,30.8848,30.8848,51300.0
2014-07-25 15:40:00,36.66,36.7,36.66,36.67,107800.0,30.8848,30.9185,30.8848,30.8932,107800.0
2014-07-25 15:50:00,36.67,36.69,36.67,36.68,216700.0,30.8932,30.91,30.8932,30.9016,216700.0
2014-07-28 09:30:00,36.32,36.53,36.32,36.49,209300.0,30.5983,30.7752,30.5983,30.7415,209300.0
2014-07-28 09:40:00,36.49,36.49,36.32,36.36,117300.0,30.7415,30.7415,30.5983,30.632,117300.0
2014-07-28 09:50:00,36.37,36.37,36.27,36.33,505100.0,30.6404,30.6404,30.5562,30.6067,505100.0
2014-07-28 10:00:00,36.33,36.44,36.29,36.38,476900.0,30.6067,30.6994,30.573,30.6489,476900.0
2014-07-28 10:10:00,36.36,36.46,36.33,36.44,107000.0,30.632,30.7163,30.6067,30.6994,107000.0
2014-07-28 10:20:00,36.44,36.52,36.43,36.52,193300.0,30.6994,30.7668,30.691,30.7668,193300.0
2014-07-28 10:30:00,36.52,36.55,36.5,36.52,102900.0,30.7668,30.7921,30.75,30.7668,102900.0
2014-07-28 10:40:00,36.52,36.67,36.5,36.67,170200.0,30.7668,30.8932,30.75,30.8932,170200.0
2014-07-28 10:50:00,36.67,36.7,36.57,36.58,100700.0,30.8932,30.9185,30.8089,30.8174,100700.0
2014-07-28 11:00:00,36.58,36.64,36.56,36.6,85700.0,30.8174,30.8679,30.8005,30.8342,85700.0
2014-07-28 11:10:00,36.6,36.63,36.58,36.59,59500.0,30.8342,30.8595,30.8174,30.8258,59500.0
2014-07-28 11:20:00,36.6,36.61,36.56,36.57,72800.0,30.8342,30.8426,30.8005,30.8089,72800.0
2014-07-28 11:30:00,36.58,36.62,36.58,36.61,45000.0,30.8174,30.8511,30.8174,30.8426,45000.0
2014-07-28 11:40:00,36.6,36.64,36.6,36.63,79600.0,30.8342,30.8679,30.8342,30.8595,79600.0
2014-07-28 11:50:00,36.63,36.64,36.62,36.63,88100.0,30.8595,30.8679,30.8511,30.8595,88100.0
2014-07-28 12:00:00,36.63,36.64,36.62,36.63,36200.0,30.8595,30.8679,30.8511,30.8595,36200.0
2014-07-28 12:10:00,36.63,36.64,36.6,36.6,94900.0,30.8595,30.8679,30.8342,30.8342,94900.0
2014-07-28 12:20:00,36.61,36.65,36.56,36.56,77800.0,30.8426,30.8763,30.8005,30.8005,77800.0
2014-07-28 12:30:00,36.57,36.57,36.52,36.52,33100.0,30.8089,30.8089,30.7668,30.7668,33100.0
2014-07-28 12:40:00,36.52,36.54,36.5,36.51,49600.0,30.7668,30.7837,30.75,30.7584,49600.0
2014-07-28 12:50:00,36.51,36.51,36.48,36.5,82600.0,30.7584,30.7584,30.7331,30.75,82600.0
2014-07-28 13:00:00,36.5,36.5,36.47,36.47,64100.0,30.75,30.75,30.7247,30.7247,64100.0
2014-07-28 13:10:00,36.47,36.51,36.44,36.51,152400.0,30.7247,30.7584,30.6994,30.7584,152400.0
2014-07-28 13:20:00,36.51,36.51,36.48,36.51,96000.0,30.7584,30.7584,30.7331,30.7584,96000.0
2014-07-28 13:30:00,36.51,36.52,36.49,36.52,126400.0,30.7584,30.7668,30.7415,30.7668,126400.0
2014-07-28 13:40:00,36.52,36.53,36.45,36.51,174400.0,30.7668,30.7752,30.7078,30.7584,174400.0
2014-07-28 13:50:00,36.51,36.51,36.5,36.51,77600.0,30.7584,30.7584,30.75,30.7584,77600.0
2014-07-28 14:00:00,36.51,36.51,36.49,36.5,130200.0,30.7584,30.7584,30.7415,30.75,130200.0
2014-07-28 14:10:00,36.5,36.51,36.49,36.5,80400.0,30.75,30.7584,30.7415,30.75,80400.0
2014-07-28 14:20:00,36.5,36.51,36.5,36.51,47400.0,30.75,30.7584,30.75,30.7584,47400.0
2014-07-28 14:30:00,36.51,36.53,36.5,36.53,53700.0,30.7584,30.7752,30.75,30.7752,53700.0
2014-07-28 14:40:00,36.53,36.59,36.52,36.55,180300.0,30.7752,30.8258,30.7668,30.7921,180300.0
2014-07-28 14:50:00,36.55,36.57,36.54,36.57,138300.0,30.7921,30.8089,30.7837,30.8089,138300.0
2014-07-28 15:00:00,36.57,36.57,36.55,36.56,69200.0,30.8089,30.8089,30.7921,30.8005,69200.0
2014-07-28 15:10:00,36.55,36.56,36.49,36.51,173000.0,30.7921,30.8005,30.7415,30.7584,173000.0
2014-07-28 15:20:00,36.51,36.58,36.48,36.49,228100.0,30.7584,30.8174,30.7331,30.7415,228100.0
2014-07-28 15:30:00,36.48,36.51,36.48,36.51,51000.0,30.7331,30.7584,30.7331,30.7584,51000.0
2014-07-28 15:40:00,36.51,36.51,36.46,36.5,223500.0,30.7584,30.7584,30.7163,30.75,223500.0
2014-07-28 15:50:00,36.51,36.54,36.49,36.49,324600.0,30.7584,30.7837,30.7415,30.7415,324600.0
2014-07-29 09:30:00,36.61,36.7,36.52,36.63,105700.0,30.8426,30.9185,30.7668,30.8595,105700.0
2014-07-29 09:40:00,36.63,36.64,36.56,36.6,109700.0,30.8595,30.8679,30.8005,30.8342,109700.0
2014-07-29 09:50:00,36.61,36.71,36.58,36.67,208200.0,30.8426,30.9269,30.8174,30.8932,208200.0
2014-07-29 10:00:00,36.69,36.7,36.62,36.67,75200.0,30.91,30.9185,30.8511,30.8932,75200.0
2014-07-29 10:10:00,36.67,36.69,36.61,36.61,75600.0,30.8932,30.91,30.8426,30.8426,75600.0
2014-07-29 10:20:00,36.62,36.62,36.54,36.55,143600.0,30.8511,30.8511,30.7837,30.7921,143600.0
2014-07-29 10:30:00,36.56,36.57,36.5,36.5,63100.0,30.8005,30.8089,30.75,30.75,63100.0
2014-07-29 10:40:00,36.5,36.51,36.48,36.49,95000.0,30.75,30.7584,30.7331,30.7415,95000.0
2014-07-29 10:50:00,36.49,36.5,36.38,36.4,56300.0,30.7415,30.75,30.6489,30.6657,56300.0
2014-07-29 11:00:00,36.4,36.4,36.3,36.3,69600.0,30.6657,30.6657,30.5815,30.5815,69600.0
2014-07-29 11:10:00,36.29,36.36,36.27,36.35,28300.0,30.573,30.632,30.5562,30.6236,28300.0
2014-07-29 11:20:00,36.35,36.42,36.34,36.38,42000.0,30.6236,30.6826,30.6152,30.6489,42000.0
2014-07-29 11:30:00,36.37,36.38,36.3,36.34,32200.0,30.6404,30.6489,30.5815,30.6152,32200.0
2014-07-29 11:40:00,36.34,36.38,36.33,36.36,27900.0,30.6152,30.6489,30.6067,30.632,27900.0
2014-07-29 11:50:00,36.36,36.41,36.35,36.41,28200.0,30.632,30.6741,30.6236,30.6741,28200.0
2014-07-29 12:00:00,36.41,36.44,36.39,36.41,47800.0,30.6741,30.6994,30.6573,30.6741,47800.0
2014-07-29 12:10:00,36.42,36.49,36.41,36.47,107600.0,30.6826,30.7415,30.6741,30.7247,107600.0
2014-07-29 12:20:00,36.46,36.53,36.44,36.5,83200.0,30.7163,30.7752,30.6994,30.75,83200.0
2014-07-29 12:30:00,36.5,36.52,36.48,36.49,128900.0,30.75,30.7668,30.7331,30.7415,128900.0
2014-07-29 12:40:00,36.49,36.5,36.46,36.47,39500.0,30.7415,30.75,30.7163,30.7247,39500.0
2014-07-29 12:50:00,36.47,36.48,36.42,36.42,58800.0,30.7247,30.7331,30.6826,30.6826,58800.0
2014-07-29 13:00:00,36.43,36.47,36.43,36.45,254400.0,30.691,30.7247,30.691,30.7078,254400.0
2014-07-29 13:10:00,36.45,36.46,36.43,36.45,27600.0,30.7078,30.7163,30.691,30.7078,27600.0
2014-07-29 13:20:00,36.45,36.48,36.44,36.45,63600.0,30.7078,30.7331,30.6994,30.7078,63600.0
2014-07-29 13:30:00,36.45,36.49,36.44,36.46,81500.0,30.7078,30.7415,30.6994,30.7163,81500.0
2014-07-29 13:40:00,36.46,36.47,36.44,36.45,25400.0,30.7163,30.7247,30.6994,30.7078,25400.0
2014-07-29 13:50:00,36.45,36.46,36.44,36.45,31600.0,30.7078,30.7163,30.6994,30.7078,31600.0
2014-07-29 14:00:00,36.45,36.48,36.44,36.46,27600.0,30.7078,30.7331,30.6994,30.7163,27600.0
2014-07-29 14:10:00,36.46,36.48,36.42,36.42,155500.0,30.7163,30.7331,30.6826,30.6826,155500.0
2014-07-29 14:20:00,36.42,36.43,36.36,36.39,24800.0,30.6826,30.691,30.632,30.6573,24800.0
2014-07-29 14:30:00,36.39,36.42,36.39,36.4,26900.0,30.6573,30.6826,30.6573,30.6657,26900.0
2014-07-29 14:40:00,36.39,36.44,36.39,36.44,25500.0,30.6573,30.6994,30.6573,30.6994,25500.0
2014-07-29 14:50:00,36.43,36.44,36.4,36.4,31300.0,30.691,30.6994,30.6657,30.6657,31300.0
2014-07-29 15:00:00,36.4,36.43,36.38,36.42,30400.0,30.6657,30.691,30.6489,30.6826,30400.0
2014-07-29 15:10:00,36.42,36.45,36.4,36.45,61700.0,30.6826,30.7078,30.6657,30.7078,61700.0
2014-07-29 15:20:00,36.45,36.45,36.4,36.41,52500.0,30.7078,30.7078,30.6657,30.6741,52500.0
2014-07-29 15:30:00,36.41,36.41,36.38,36.39,63900.0,30.6741,30.6741,30.6489,30.6573,63900.0
2014-07-29 15:40:00,36.4,36.4,36.3,36.37,167800.0,30.6657,30.6657,30.5815,30.6404,167800.0
2014-07-29 15:50:00,36.37,36.37,36.33,36.34,209300.0,30.6404,30.6404,30.6067,30.6152,209300.0
2014-07-30 09:30:00,36.71,36.79,36.57,36.59,138900.0,30.9269,30.9943,30.8089,30.8258,138900.0
2014-07-30 09:40:00,36.59,36.66,36.58,36.6,99500.0,30.8258,30.8848,30.8174,30.8342,99500.0
2014-07-30 09:50:00,36.6,36.63,36.55,36.56,112300.0,30.8342,30.8595,30.7921,30.8005,112300.0
2014-07-30 10:00:00,36.55,36.58,36.44,36.46,136600.0,30.7921,30.8174,30.6994,30.7163,136600.0
2014-07-30 10:10:00,36.46,36.54,36.46,36.54,54500.0,30.7163,30.7837,30.7163,30.7837,54500.0
2014-07-30 10:20:00,36.53,36.55,36.45,36.45,42200.0,30.7752,30.7921,30.7078,30.7078,42200.0
2014-07-30 10:30:00,36.46,36.48,36.38,36.38,31300.0,30.7163,30.7331,30.6489,30.6489,31300.0
2014-07-30 10:40:00,36.39,36.41,36.32,36.36,29500.0,30.6573,30.6741,30.5983,30.632,29500.0
2014-07-30 10:50:00,36.36,36.42,36.36,36.41,26100.0,30.632,30.6826,30.632,30.6741,26100.0
2014-07-30 11:00:00,36.41,36.42,36.35,36.4,44700.0,30.6741,30.6826,30.6236,30.6657,44700.0
2014-07-30 11:10:00,36.41,36.49,36.41,36.49,29700.0,30.6741,30.7415,30.6741,30.7415,29700.0
2014-07-30 11:20:00,36.48,36.52,36.47,36.5,26500.0,30.7331,30.7668,30.7247,30.75,26500.0
2014-07-30 11:30:00,36.49,36.5,36.45,36.48,36800.0,30.7415,30.75,30.7078,30.7331,36800.0
2014-07-30 11:40:00,36.47,36.48,36.39,36.41,37400.0,30.7247,30.7331,30.6573,30.6741,37400.0
2014-07-30 11:50:00,36.41,36.43,36.36,36.39,37300.0,30.6741,30.691,30.632,30.6573,37300.0
2014-07-30 12:00:00,36.39,36.43,36.37,36.42,90400.0,30.6573,30.691,30.6404,30.6826,90400.0
2014-07-30 12:10:00,36.43,36.48,36.42,36.44,24200.0,30.691,30.7331,30.6826,30.6994,24200.0
2014-07-30 12:20:00,36.43,36.48,36.43,36.47,19200.0,30.691,30.7331,30.691,30.7247,19200.0
2014-07-30 12:30:00,36.48,36.48,36.42,36.47,32800.0,30.7331,30.7331,30.6826,30.7247,32800.0
2014-07-30 12:40:00,36.47,36.47,36.42,36.43,65600.0,30.7247,30.7247,30.6826,30.691,65600.0
2014-07-30 12:50:00,36.43,36.45,36.42,36.43,24600.0,30.691,30.7078,30.6826,30.691,24600.0
2014-07-30 13:00:00,36.44,36.45,36.4,36.41,30800.0,30.6994,30.7078,30.6657,30.6741,30800.0
2014-07-30 13:10:00,36.41,36.41,36.35,36.35,25300.0,30.6741,30.6741,30.6236,30.6236,25300.0
2014-07-30 13:20:00,36.36,36.41,36.36,36.4,55500.0,30.632,30.6741,30.632,30.6657,55500.0
2014-07-30 13:30:00,36.4,36.42,36.39,36.41,67400.0,30.6657,30.6826,30.6573,30.6741,67400.0
2014-07-30 13:40:00,36.41,36.42,36.38,36.39,79100.0,30.6741,30.6826,30.6489,30.6573,79100.0
2014-07-30 13:50:00,36.4,36.43,36.38,36.42,74800.0,30.6657,30.691,30.6489,30.6826,74800.0
2014-07-30 14:00:00,36.41,36.47,36.36,36.45,155100.0,30.6741,30.7247,30.632,30.7078,155100.0
2014-07-30 14:10:00,36.45,36.54,36.45,36.5,70800.0,30.7078,30.7837,30.7078,30.75,70800.0
2014-07-30 14:20:00,36.5,36.53,36.46,36.53,38400.0,30.75,30.7752,30.7163,30.7752,38400.0
2014-07-30 14:30:00,36.54,36.55,36.49,36.53,47100.0,30.7837,30.7921,30.7415,30.7752,47100.0
2014-07-30 14:40:00,36.53,36.54,36.48,36.51,63300.0,30.7752,30.7837,30.7331,30.7584,63300.0
2014-07-30 14:50:00,36.52,36.53,36.48,36.53,84400.0,30.7668,30.7752,30.7331,30.7752,84400.0
2014-07-30 15:00:00,36.53,36.54,36.47,36.5,81300.0,30.7752,30.7837,30.7247,30.75,81300.0
2014-07-30 15:10:00,36.5,36.52,36.48,36.5,114100.0,30.75,30.7668,30.7331,30.75,114100.0
2014-07-30 15:20:00,36.5,36.52,36.49,36.52,122600.0,30.75,30.7668,30.7415,30.7668,122600.0
2014-07-30 15:30:00,36.52,36.62,36.52,36.59,113100.0,30.7668,30.8511,30.7668,30.8258,113100.0
2014-07-30 15:40:00,36.59,36.62,36.58,36.61,76300.0,30.8258,30.8511,30.8174,30.8426,76300.0
2014-07-30 15:50:00,36.61,36.62,36.54,36.55,424500.0,30.8426,30.8511,30.7837,30.7921,424500.0
2014-07-31 09:30:00,36.34,36.43,36.25,36.36,106200.0,30.6152,30.691,30.5393,30.632,106200.0
2014-07-31 09:40:00,36.36,36.53,36.32,36.51,89200.0,30.632,30.7752,30.5983,30.7584,89200.0
2014-07-31 09:50:00,36.51,36.55,36.44,36.53,60000.0,30.7584,30.7921,30.6994,30.7752,60000.0
2014-07-31 10:00:00,36.52,36.66,36.48,36.65,154900.0,30.7668,30.8848,30.7331,30.8763,154900.0
2014-07-31 10:10:00,36.65,36.78,36.63,36.7,220000.0,30.8763,30.9859,30.8595,30.9185,220000.0
2014-07-31 10:20:00,36.69,36.7,36.61,36.67,82000.0,30.91,30.9185,30.8426,30.8932,82000.0
2014-07-31 10:30:00,36.66,36.68,36.57,36.64,96900.0,30.8848,30.9016,30.8089,30.8679,96900.0
2014-07-31 10:40:00,36.64,36.65,36.53,36.54,95700.0,30.8679,30.8763,30.7752,30.7837,95700.0
2014-07-31 10:50:00,36.54,36.57,36.5,36.55,298000.0,30.7837,30.8089,30.75,30.7921,298000.0
2014-07-31 11:00:00,36.55,36.6,36.54,36.57,136100.0,30.7921,30.8342,30.7837,30.8089,136100.0
2014-07-31 11:10:00,36.57,36.6,36.52,36.56,119000.0,30.8089,30.8342,30.7668,30.8005,119000.0
2014-07-31 11:20:00,36.56,36.6,36.5,36.5,92200.0,30.8005,30.8342,30.75,30.75,92200.0
2014-07-31 11:30:00,36.5,36.54,36.49,36.53,78800.0,30.75,30.7837,30.7415,30.7752,78800.0
2014-07-31 11:40:00,36.53,36.54,36.43,36.45,38800.0,30.7752,30.7837,30.691,30.7078,38800.0
2014-07-31 11:50:00,36.45,36.47,36.41,36.44,39400.0,30.7078,30.7247,30.6741,30.6994,39400.0
2014-07-31 12:00:00,36.45,36.49,36.42,36.47,111100.0,30.7078,30.7415,30.6826,30.7247,111100.0
2014-07-31 12:10:00,36.47,36.48,36.41,36.43,38700.0,30.7247,30.7331,30.6741,30.691,38700.0
2014-07-31 12:20:00,36.43,36.45,36.37,36.39,34200.0,30.691,30.7078,30.6404,30.6573,34200.0
2014-07-31 12:30:00,36.39,36.43,36.36,36.41,35700.0,30.6573,30.691,30.632,30.6741,35700.0
2014-07-31 12:40:00,36.42,36.43,36.38,36.39,89700.0,30.6826,30.691,30.6489,30.6573,89700.0
2014-07-31 12:50:00,36.4,36.45,36.39,36.4,61800.0,30.6657,30.7078,30.6573,30.6657,61800.0
2014-07-31 13:00:00,36.41,36.46,36.4,36.41,80300.0,30.6741,30.7163,30.6657,30.6741,80300.0
2014-07-31 13:10:00,36.41,36.45,36.4,36.41,85800.0,30.6741,30.7078,30.6657,30.6741,85800.0
2014-07-31 13:20:00,36.41,36.43,36.36,36.43,73700.0,30.6741,30.691,30.632,30.691,73700.0
2014-07-31 13:30:00,36.43,36.47,36.4,36.4,77300.0,30.691,30.7247,30.6657,30.6657,77300.0
2014-07-31 13:40:00,36.41,36.45,36.36,36.4,74100.0,30.6741,30.7078,30.632,30.6657,74100.0
2014-07-31 13:50:00,36.4,36.45,36.39,36.42,41000.0,30.6657,30.7078,30.6573,30.6826,41000.0
2014-07-31 14:00:00,36.42,36.51,36.4,36.51,50000.0,30.6826,30.7584,30.6657,30.7584,50000.0
2014-07-31 14:10:00,36.51,36.53,36.45,36.5,66400.0,30.7584,30.7752,30.7078,30.75,66400.0
2014-07-31 14:20:00,36.5,36.5,36.45,36.49,58100.0,30.75,30.75,30.7078,30.7415,58100.0
2014-07-31 14:30:00,36.49,36.5,36.44,36.48,55000.0,30.7415,30.75,30.6994,30.7331,55000.0
2014-07-31 14:40:00,36.48,36.49,36.42,36.44,95700.0,30.7331,30.7415,30.6826,30.6994,95700.0
2014-07-31 14:50:00,36.45,36.48,36.38,36.41,67700.0,30.7078,30.7331,30.6489,30.6741,67700.0
2014-07-31 15:00:00,36.4,36.45,36.34,36.34,96700.0,30.6657,30.7078,30.6152,30.6152,96700.0
2014-07-31 15:10:00,36.34,36.34,36.26,36.26,100100.0,30.6152,30.6152,30.5478,30.5478,100100.0
2014-07-31 15:20:00,36.27,36.27,36.2,36.2,149600.0,30.5562,30.5562,30.4972,30.4972,149600.0
2014-07-31 15:30:00,36.21,36.27,36.18,36.25,165400.0,30.5056,30.5562,30.4804,30.5393,165400.0
2014-07-31 15:40:00,36.25,36.26,36.2,36.23,177400.0,30.5393,30.5478,30.4972,30.5225,177400.0
2014-07-31 15:50:00,36.23,36.24,36.21,36.23,306500.0,30.5225,30.5309,30.5056,30.5225,306500.0
2014-08-01 09:30:00,36.14,36.53,36.1,36.5,293400.0,30.4467,30.7752,30.413,30.75,293400.0
2014-08-01 09:40:00,36.51,36.52,36.44,36.48,128700.0,30.7584,30.7668,30.6994,30.7331,128700.0
2014-08-01 09:50:00,36.47,36.58,36.42,36.58,127100.0,30.7247,30.8174,30.6826,30.8174,127100.0
2014-08-01 10:00:00,36.58,36.63,36.51,36.55,186400.0,30.8174,30.8595,30.7584,30.7921,186400.0
2014-08-01 10:10:00,36.55,36.59,36.47,36.48,98100.0,30.7921,30.8258,30.7247,30.7331,98100.0
2014-08-01 10:20:00,36.48,36.65,36.47,36.64,193700.0,30.7331,30.8763,30.7247,30.8679,193700.0
2014-08-01 10:30:00,36.64,36.65,36.55,36.59,83300.0,30.8679,30.8763,30.7921,30.8258,83300.0
2014-08-01 10:40:00,36.59,36.61,36.43,36.43,69000.0,30.8258,30.8426,30.691,30.691,69000.0
2014-08-01 10:50:00,36.44,36.48,36.42,36.48,49900.0,30.6994,30.7331,30.6826,30.7331,49900.0
2014-08-01 11:00:00,36.48,36.54,36.45,36.51,214500.0,30.7331,30.7837,30.7078,30.7584,214500.0
2014-08-01 11:10:00,36.51,36.52,36.48,36.52,77600.0,30.7584,30.7668,30.7331,30.7668,77600.0
2014-08-01 11:20:00,36.51,36.56,36.51,36.54,48900.0,30.7584,30.8005,30.7584,30.7837,48900.0
2014-08-01 11:30:00,36.54,36.55,36.46,36.47,42700.0,30.7837,30.7921,30.7163,30.7247,42700.0
2014-08-01 11:40:00,36.47,36.48,36.43,36.44,102700.0,30.7247,30.7331,30.691,30.6994,102700.0
2014-08-01 11:50:00,36.44,36.45,36.37,36.4,58200.0,30.6994,30.7078,30.6404,30.6657,58200.0
2014-08-01 12:00:00,36.41,36.51,36.38,36.38,116800.0,30.6741,30.7584,30.6489,30.6489,116800.0
2014-08-01 12:10:00,36.39,36.45,36.39,36.44,62600.0,30.6573,30.7078,30.6573,30.6994,62600.0
2014-08-01 12:20:00,36.43,36.44,36.39,36.41,46600.0,30.691,30.6994,30.6573,30.6741,46600.0
2014-08-01 12:30:00,36.42,36.43,36.37,36.39,39300.0,30.6826,30.691,30.6404,30.6573,39300.0
2014-08-01 12:40:00,36.38,36.41,36.37,36.37,40100.0,30.6489,30.6741,30.6404,30.6404,40100.0
2014-08-01 12:50:00,36.36,36.43,36.36,36.41,65600.0,30.632,30.691,30.632,30.6741,65600.0
2014-08-01 13:00:00,36.41,36.43,36.37,36.42,105700.0,30.6741,30.691,30.6404,30.6826,105700.0
2014-08-01 13:10:00,36.43,36.54,36.43,36.54,57800.0,30.691,30.7837,30.691,30.7837,57800.0
2014-08-01 13:20:00,36.54,36.65,36.49,36.64,74100.0,30.7837,30.8763,30.7415,30.8679,74100.0
2014-08-01 13:30:00,36.64,36.64,36.54,36.57,69100.0,30.8679,30.8679,30.7837,30.8089,69100.0
2014-08-01 13:40:00,36.57,36.59,36.53,36.58,41300.0,30.8089,30.8258,30.7752,30.8174,41300.0
2014-08-01 13:50:00,36.58,36.64,36.57,36.62,56400.0,30.8174,30.8679,30.8089,30.8511,56400.0
2014-08-01 14:00:00,36.62,36.64,36.59,36.64,64300.0,30.8511,30.8679,30.8258,30.8679,64300.0
2014-08-01 14:10:00,36.64,36.67,36.62,36.67,111800.0,30.8679,30.8932,30.8511,30.8932,111800.0
2014-08-01 14:20:00,36.67,36.69,36.63,36.63,86500.0,30.8932,30.91,30.8595,30.8595,86500.0
2014-08-01 14:30:00,36.64,36.64,36.6,36.62,38600.0,30.8679,30.8679,30.8342,30.8511,38600.0
2014-08-01 14:40:00,36.62,36.68,36.58,36.59,94600.0,30.8511,30.9016,30.8174,30.8258,94600.0
2014-08-01 14:50:00,36.58,36.59,36.55,36.56,55300.0,30.8174,30.8258,30.7921,30.8005,55300.0
2014-08-01 15:00:00,36.56,36.58,36.53,36.53,72300.0,30.8005,30.8174,30.7752,30.7752,72300.0
2014-08-01 15:10:00,36.54,36.55,36.51,36.52,92900.0,30.7837,30.7921,30.7584,30.7668,92900.0
2014-08-01 15:20:00,36.52,36.56,36.49,36.5,80500.0,30.7668,30.8005,30.7415,30.75,80500.0
2014-08-01 15:30:00,36.49,36.55,36.48,36.48,125600.0,30.7415,30.7921,30.7331,30.7331,125600.0
2014-08-01 15:40:00,36.48,36.53,36.47,36.49,255000.0,30.7331,30.7752,30.7247,30.7415,255000.0
2014-08-01 15:50:00,36.49,36.49,36.45,36.45,216600.0,30.7415,30.7415,30.7078,30.7078,216600.0
2014-08-04 09:30:00,36.21,36.23,36.15,36.2,177100.0,30.5056,30.5225,30.4551,30.4972,177100.0
2014-08-04 09:40:00,36.2,36.29,36.2,36.28,128800.0,30.4972,30.573,30.4972,30.5646,128800.0
2014-08-04 09:50:00,36.28,36.33,36.15,36.15,184600.0,30.5646,30.6067,30.4551,30.4551,184600.0
2014-08-04 10:00:00,36.16,36.16,36.11,36.13,102200.0,30.4635,30.4635,30.4214,30.4382,102200.0
2014-08-04 10:10:00,36.13,36.15,36.04,36.04,101600.0,30.4382,30.4551,30.3624,30.3624,101600.0
2014-08-04 10:20:00,36.04,36.1,36.04,36.08,47600.0,30.3624,30.413,30.3624,30.3961,47600.0
2014-08-04 10:30:00,36.07,36.11,36.06,36.08,38600.0,30.3877,30.4214,30.3793,30.3961,38600.0
2014-08-04 10:40:00,36.07,36.09,36.05,36.08,30300.0,30.3877,30.4046,30.3709,30.3961,30300.0
2014-08-04 10:50:00,36.09,36.09,36.0,36.03,46800.0,30.4046,30.4046,30.3287,30.354,46800.0
2014-08-04 11:00:00,36.02,36.04,35.95,36.0,58000.0,30.3456,30.3624,30.2866,30.3287,58000.0
2014-08-04 11:10:00,36.0,36.07,36.0,36.06,54500.0,30.3287,30.3877,30.3287,30.3793,54500.0
2014-08-04 11:20:00,36.06,36.15,36.06,36.13,61900.0,30.3793,30.4551,30.3793,30.4382,61900.0
2014-08-04 11:30:00,36.13,36.16,36.09,36.13,59400.0,30.4382,30.4635,30.4046,30.4382,59400.0
2014-08-04 11:40:00,36.13,36.14,36.09,36.14,20400.0,30.4382,30.4467,30.4046,30.4467,20400.0
2014-08-04 11:50:00,36.15,36.16,36.13,36.15,15000.0,30.4551,30.4635,30.4382,30.4551,15000.0
2014-08-04 12:00:00,36.15,36.18,36.13,36.18,30100.0,30.4551,30.4804,30.4382,30.4804,30100.0
2014-08-04 12:10:00,36.18,36.19,36.16,36.16,35500.0,30.4804,30.4888,30.4635,30.4635,35500.0
2014-08-04 12:20:00,36.16,36.24,36.16,36.23,22200.0,30.4635,30.5309,30.4635,30.5225,22200.0
2014-08-04 12:30:00,36.24,36.24,36.21,36.23,21100.0,30.5309,30.5309,30.5056,30.5225,21100.0
2014-08-04 12:40:00,36.22,36.26,36.22,36.25,19200.0,30.5141,30.5478,30.5141,30.5393,19200.0
2014-08-04 12:50:00,36.26,36.29,36.26,36.28,20700.0,30.5478,30.573,30.5478,30.5646,20700.0
2014-08-04 13:00:00,36.28,36.29,36.25,36.26,27800.0,30.5646,30.573,30.5393,30.5478,27800.0
2014-08-04 13:10:00,36.25,36.26,36.19,36.21,27300.0,30.5393,30.5478,30.4888,30.5056,27300.0
2014-08-04 13:20:00,36.22,36.24,36.2,36.23,39200.0,30.5141,30.5309,30.4972,30.5225,39200.0
2014-08-04 13:30:00,36.23,36.25,36.22,36.25,19400.0,30.5225,30.5393,30.5141,30.5393,19400.0
2014-08-04 13:40:00,36.25,36.27,36.22,36.26,35000.0,30.5393,30.5562,30.5141,30.5478,35000.0
2014-08-04 13:50:00,36.26,36.29,36.25,36.25,30700.0,30.5478,30.573,30.5393,30.5393,30700.0
2014-08-04 14:00:00,36.25,36.29,36.25,36.29,36800.0,30.5393,30.573,30.5393,30.573,36800.0
2014-08-04 14:10:00,36.29,36.3,36.28,36.3,19700.0,30.573,30.5815,30.5646,30.5815,19700.0
2014-08-04 14:20:00,36.3,36.3,36.26,36.27,32700.0,30.5815,30.5815,30.5478,30.5562,32700.0
2014-08-04 14:30:00,36.27,36.3,36.26,36.29,30300.0,30.5562,30.5815,30.5478,30.573,30300.0
2014-08-04 14:40:00,36.3,36.34,36.29,36.34,26500.0,30.5815,30.6152,30.573,30.6152,26500.0
2014-08-04 14:50:00,36.34,36.36,36.32,36.34,46800.0,30.6152,30.632,30.5983,30.6152,46800.0
2014-08-04 15:00:00,36.34,36.39,36.33,36.34,60600.0,30.6152,30.6573,30.6067,30.6152,60600.0
2014-08-04 15:10:00,36.35,36.4,36.34,36.38,50500.0,30.6236,30.6657,30.6152,30.6489,50500.0
2014-08-04 15:20:00,36.39,36.39,36.37,36.39,78000.0,30.6573,30.6573,30.6404,30.6573,78000.0
2014-08-04 15:30:00,36.39,36.42,36.37,36.41,88800.0,30.6573,30.6826,30.6404,30.6741,88800.0
2014-08-04 15:40:00,36.41,36.42,36.38,36.39,91400.0,30.6741,30.6826,30.6489,30.6573,91400.0
2014-08-04 15:50:00,36.39,36.41,36.3,36.31,635000.0,30.6573,30.6741,30.5815,30.5899,635000.0
2014-08-05 09:30:00,36.17,36.18,35.99,36.01,141200.0,30.4719,30.4804,30.3203,30.3372,141200.0
2014-08-05 09:40:00,36.0,36.03,35.93,35.93,87600.0,30.3287,30.354,30.2698,30.2698,87600.0
2014-08-05 09:50:00,35.93,35.97,35.9,35.91,74800.0,30.2698,30.3035,30.2445,30.2529,74800.0
2014-08-05 10:00:00,35.92,35.95,35.84,35.89,189200.0,30.2613,30.2866,30.1939,30.2361,189200.0
2014-08-05 10:10:00,35.89,35.92,35.81,35.83,90700.0,30.2361,30.2613,30.1687,30.1855,90700.0
2014-08-05 10:20:00,35.83,35.89,35.81,35.88,108200.0,30.1855,30.2361,30.1687,30.2276,108200.0
2014-08-05 10:30:00,35.88,35.97,35.87,35.91,51000.0,30.2276,30.3035,30.2192,30.2529,51000.0
2014-08-05 10:40:00,35.92,35.96,35.91,35.94,81300.0,30.2613,30.295,30.2529,30.2782,81300.0
2014-08-05 10:50:00,35.94,35.94,35.82,35.85,102800.0,30.2782,30.2782,30.1771,30.2024,102800.0
2014-08-05 11:00:00,35.86,35.86,35.78,35.78,71100.0,30.2108,30.2108,30.1434,30.1434,71100.0
2014-08-05 11:10:00,35.79,35.85,35.77,35.82,193200.0,30.1518,30.2024,30.135,30.1771,193200.0
2014-08-05 11:20:00,35.82,35.82,35.78,35.79,88800.0,30.1771,30.1771,30.1434,30.1518,88800.0
2014-08-05 11:30:00,35.78,35.82,35.75,35.75,33100.0,30.1434,30.1771,30.1181,30.1181,33100.0
2014-08-05 11:40:00,35.75,35.78,35.74,35.75,34200.0,30.1181,30.1434,30.1097,30.1181,34200.0
2014-08-05 11:50:00,35.76,35.87,35.76,35.86,91600.0,30.1265,30.2192,30.1265,30.2108,91600.0
2014-08-05 12:00:00,35.86,35.95,35.86,35.95,66000.0,30.2108,30.2866,30.2108,30.2866,66000.0
2014-08-05 12:10:00,35.95,36.0,35.95,35.99,48500.0,30.2866,30.3287,30.2866,30.3203,48500.0
2014-08-05 12:20:00,35.99,36.02,35.9,35.95,43900.0,30.3203,30.3456,30.2445,30.2866,43900.0
2014-08-05 12:30:00,35.95,35.99,35.84,35.88,165500.0,30.2866,30.3203,30.1939,30.2276,165500.0
2014-08-05 12:40:00,35.88,35.88,35.79,35.8,120300.0,30.2276,30.2276,30.1518,30.1602,120300.0
2014-08-05 12:50:00,35.81,35.88,35.76,35.78,104000.0,30.1687,30.2276,30.1265,30.1434,104000.0
2014-08-05 13:00:00,35.78,35.81,35.76,35.8,33900.0,30.1434,30.1687,30.1265,30.1602,33900.0
2014-08-05 13:10:00,35.81,35.88,35.79,35.83,40400.0,30.1687,30.2276,30.1518,30.1855,40400.0
2014-08-05 13:20:00,35.82,35.88,35.82,35.82,27500.0,30.1771,30.2276,30.1771,30.1771,27500.0
2014-08-05 13:30:00,35.82,35.82,35.7,35.7,71300.0,30.1771,30.1771,30.076,30.076,71300.0
2014-08-05 13:40:00,35.71,35.83,35.7,35.78,253700.0,30.0844,30.1855,30.076,30.1434,253700.0
2014-08-05 13:50:00,35.78,35.83,35.75,35.78,66900.0,30.1434,30.1855,30.1181,30.1434,66900.0
2014-08-05 14:00:00,35.79,35.8,35.7,35.72,153300.0,30.1518,30.1602,30.076,30.0928,153300.0
2014-08-05 14:10:00,35.73,35.76,35.71,35.74,121100.0,30.1013,30.1265,30.0844,30.1097,121100.0
2014-08-05 14:20:00,35.74,35.8,35.73,35.8,73600.0,30.1097,30.1602,30.1013,30.1602,73600.0
2014-08-05 14:30:00,35.8,35.86,35.8,35.83,71300.0,30.1602,30.2108,30.1602,30.1855,71300.0
2014-08-05 14:40:00,35.83,35.86,35.8,35.83,90200.0,30.1855,30.2108,30.1602,30.1855,90200.0
2014-08-05 14:50:00,35.82,35.88,35.81,35.83,60800.0,30.1771,30.2276,30.1687,30.1855,60800.0
2014-08-05 15:00:00,35.82,35.83,35.79,35.81,101000.0,30.1771,30.1855,30.1518,30.1687,101000.0
2014-08-05 15:10:00,35.81,35.85,35.75,35.85,134900.0,30.1687,30.2024,30.1181,30.2024,134900.0
2014-08-05 15:20:00,35.84,35.91,35.82,35.87,161600.0,30.1939,30.2529,30.1771,30.2192,161600.0
2014-08-05 15:30:00,35.87,35.97,35.86,35.95,149000.0,30.2192,30.3035,30.2108,30.2866,149000.0
2014-08-05 15:40:00,35.95,36.0,35.94,35.99,210700.0,30.2866,30.3287,30.2782,30.3203,210700.0
2014-08-05 15:50:00,35.98,36.06,35.96,36.0,454600.0,30.3119,30.3793,30.295,30.3287,454600.0
2014-08-06 09:30:00,35.85,35.97,35.76,35.96,130700.0,30.2024,30.3035,30.1265,30.295,130700.0
2014-08-06 09:40:00,35.97,36.14,35.95,36.14,123900.0,30.3035,30.4467,30.2866,30.4467,123900.0
2014-08-06 09:50:00,36.14,36.16,36.1,36.12,122300.0,30.4467,30.4635,30.413,30.4298,122300.0
2014-08-06 10:00:00,36.12,36.19,36.11,36.19,114200.0,30.4298,30.4888,30.4214,30.4888,114200.0
2014-08-06 10:10:00,36.19,36.2,36.14,36.2,106600.0,30.4888,30.4972,30.4467,30.4972,106600.0
2014-08-06 10:20:00,36.19,36.34,36.19,36.34,109200.0,30.4888,30.6152,30.4888,30.6152,109200.0
2014-08-06 10:30:00,36.34,36.36,36.3,36.35,85400.0,30.6152,30.632,30.5815,30.6236,85400.0
2014-08-06 10:40:00,36.36,36.45,36.34,36.45,80400.0,30.632,30.7078,30.6152,30.7078,80400.0
2014-08-06 10:50:00,36.45,36.53,36.44,36.52,83400.0,30.7078,30.7752,30.6994,30.7668,83400.0
2014-08-06 11:00:00,36.52,36.53,36.48,36.49,60400.0,30.7668,30.7752,30.7331,30.7415,60400.0
2014-08-06 11:10:00,36.49,36.49,36.41,36.43,35400.0,30.7415,30.7415,30.6741,30.691,35400.0
2014-08-06 11:20:00,36.43,36.49,36.42,36.47,79100.0,30.691,30.7415,30.6826,30.7247,79100.0
2014-08-06 11:30:00,36.47,36.49,36.44,36.48,157600.0,30.7247,30.7415,30.6994,30.7331,157600.0
2014-08-06 11:40:00,36.47,36.52,36.47,36.48,48200.0,30.7247,30.7668,30.7247,30.7331,48200.0
2014-08-06 11:50:00,36.48,36.52,36.47,36.5,27200.0,30.7331,30.7668,30.7247,30.75,27200.0
2014-08-06 12:00:00,36.5,36.52,36.49,36.51,26800.0,30.75,30.7668,30.7415,30.7584,26800.0
2014-08-06 12:10:00,36.51,36.52,36.45,36.48,49400.0,30.7584,30.7668,30.7078,30.7331,49400.0
2014-08-06 12:20:00,36.47,36.53,36.45,36.48,58000.0,30.7247,30.7752,30.7078,30.7331,58000.0
2014-08-06 12:30:00,36.47,36.52,36.47,36.51,41100.0,30.7247,30.7668,30.7247,30.7584,41100.0
2014-08-06 12:40:00,36.51,36.52,36.47,36.47,34000.0,30.7584,30.7668,30.7247,30.7247,34000.0
2014-08-06 12:50:00,36.47,36.47,36.41,36.42,60400.0,30.7247,30.7247,30.6741,30.6826,60400.0
2014-08-06 13:00:00,36.42,36.44,36.4,36.41,31600.0,30.6826,30.6994,30.6657,30.6741,31600.0
2014-08-06 13:10:00,36.42,36.5,36.38,36.4,55300.0,30.6826,30.75,30.6489,30.6657,55300.0
2014-08-06 13:20:00,36.4,36.4,36.37,36.37,26000.0,30.6657,30.6657,30.6404,30.6404,26000.0
2014-08-06 13:30:00,36.38,36.4,36.38,36.39,35100.0,30.6489,30.6657,30.6489,30.6573,35100.0
2014-08-06 13:40:00,36.4,36.4,36.35,36.36,28200.0,30.6657,30.6657,30.6236,30.632,28200.0
2014-08-06 13:50:00,36.36,36.43,36.36,36.37,61000.0,30.632,30.691,30.632,30.6404,61000.0
2014-08-06 14:00:00,36.36,36.39,36.35,36.38,36200.0,30.632,30.6573,30.6236,30.6489,36200.0
2014-08-06 14:10:00,36.38,36.39,36.37,36.38,41200.0,30.6489,30.6573,30.6404,30.6489,41200.0
2014-08-06 14:20:00,36.38,36.4,36.37,36.39,45000.0,30.6489,30.6657,30.6404,30.6573,45000.0
2014-08-06 14:30:00,36.38,36.39,36.33,36.34,50500.0,30.6489,30.6573,30.6067,30.6152,50500.0
2014-08-06 14:40:00,36.33,36.38,36.31,36.33,87300.0,30.6067,30.6489,30.5899,30.6067,87300.0
2014-08-06 14:50:00,36.34,36.34,36.29,36.29,39900.0,30.6152,30.6152,30.573,30.573,39900.0
2014-08-06 15:00:00,36.29,36.34,36.29,36.33,51500.0,30.573,30.6152,30.573,30.6067,51500.0
2014-08-06 15:10:00,36.33,36.33,36.28,36.29,51700.0,30.6067,30.6067,30.5646,30.573,51700.0
2014-08-06 15:20:00,36.3,36.3,36.24,36.25,58400.0,30.5815,30.5815,30.5309,30.5393,58400.0
2014-08-06 15:30:00,36.24,36.25,36.21,36.23,91800.0,30.5309,30.5393,30.5056,30.5225,91800.0
2014-08-06 15:40:00,36.23,36.24,36.2,36.2,112900.0,30.5225,30.5309,30.4972,30.4972,112900.0
2014-08-06 15:50:00,36.2,36.24,36.18,36.23,377400.0,30.4972,30.5309,30.4804,30.5225,377400.0
2014-08-07 09:30:00,37.34,37.35,37.11,37.14,270500.0,31.4576,31.4661,31.2639,31.2891,270500.0
2014-08-07 09:40:00,37.13,37.17,36.98,37.04,203600.0,31.2807,31.3144,31.1543,31.2049,203600.0
2014-08-07 09:50:00,37.05,37.16,37.05,37.15,211300.0,31.2133,31.306,31.2133,31.2976,211300.0
2014-08-07 10:00:00,37.15,37.18,37.08,37.18,145900.0,31.2976,31.3228,31.2386,31.3228,145900.0
2014-08-07 10:10:00,37.18,37.19,37.13,37.15,114900.0,31.3228,31.3313,31.2807,31.2976,114900.0
2014-08-07 10:20:00,37.15,37.19,37.08,37.09,78900.0,31.2976,31.3313,31.2386,31.247,78900.0
2014-08-07 10:30:00,37.1,37.11,37.06,37.07,55400.0,31.2554,31.2639,31.2217,31.2302,55400.0
2014-08-07 10:40:00,37.08,37.08,36.95,36.97,119900.0,31.2386,31.2386,31.1291,31.1459,119900.0
2014-08-07 10:50:00,36.97,36.99,36.93,36.97,61900.0,31.1459,31.1628,31.1122,31.1459,61900.0
2014-08-07 11:00:00,36.96,36.96,36.81,36.86,120800.0,31.1375,31.1375,31.0111,31.0532,120800.0
2014-08-07 11:10:00,36.86,36.91,36.85,36.9,98900.0,31.0532,31.0954,31.0448,31.0869,98900.0
2014-08-07 11:20:00,36.89,36.96,36.89,36.94,74600.0,31.0785,31.1375,31.0785,31.1206,74600.0
2014-08-07 11:30:00,36.93,36.98,36.93,36.96,41900.0,31.1122,31.1543,31.1122,31.1375,41900.0
2014-08-07 11:40:00,36.97,36.97,36.8,36.84,68600.0,31.1459,31.1459,31.0027,31.0364,68600.0
2014-08-07 11:50:00,36.84,36.85,36.75,36.82,56500.0,31.0364,31.0448,30.9606,31.0196,56500.0
2014-08-07 12:00:00,36.81,36.85,36.79,36.85,40700.0,31.0111,31.0448,30.9943,31.0448,40700.0
2014-08-07 12:10:00,36.85,36.86,36.68,36.69,61700.0,31.0448,31.0532,30.9016,30.91,61700.0
2014-08-07 12:20:00,36.68,36.78,36.59,36.71,162800.0,30.9016,30.9859,30.8258,30.9269,162800.0
2014-08-07 12:30:00,36.71,36.71,36.6,36.65,35600.0,30.9269,30.9269,30.8342,30.8763,35600.0
2014-08-07 12:40:00,36.65,36.66,36.62,36.66,47300.0,30.8763,30.8848,30.8511,30.8848,47300.0
2014-08-07 12:50:00,36.66,36.67,36.63,36.65,22500.0,30.8848,30.8932,30.8595,30.8763,22500.0
2014-08-07 13:00:00,36.65,36.7,36.64,36.68,104900.0,30.8763,30.9185,30.8679,30.9016,104900.0
2014-08-07 13:10:00,36.68,36.72,36.67,36.69,36800.0,30.9016,30.9353,30.8932,30.91,36800.0
2014-08-07 13:20:00,36.69,36.71,36.67,36.69,45000.0,30.91,30.9269,30.8932,30.91,45000.0
2014-08-07 13:30:00,36.68,36.69,36.68,36.69,22500.0,30.9016,30.91,30.9016,30.91,22500.0
2014-08-07 13:40:00,36.69,36.7,36.65,36.66,47800.0,30.91,30.9185,30.8763,30.8848,47800.0
2014-08-07 13:50:00,36.66,36.66,36.64,36.65,22700.0,30.8848,30.8848,30.8679,30.8763,22700.0
2014-08-07 14:00:00,36.64,36.65,36.57,36.59,55800.0,30.8679,30.8763,30.8089,30.8258,55800.0
2014-08-07 14:10:00,36.58,36.59,36.52,36.52,40000.0,30.8174,30.8258,30.7668,30.7668,40000.0
2014-08-07 14:20:00,36.52,36.57,36.51,36.55,56600.0,30.7668,30.8089,30.7584,30.7921,56600.0
2014-08-07 14:30:00,36.54,36.55,36.52,36.52,41600.0,30.7837,30.7921,30.7668,30.7668,41600.0
2014-08-07 14:40:00,36.52,36.55,36.51,36.51,45700.0,30.7668,30.7921,30.7584,30.7584,45700.0
2014-08-07 14:50:00,36.51,36.53,36.46,36.47,42500.0,30.7584,30.7752,30.7163,30.7247,42500.0
2014-08-07 15:00:00,36.47,36.51,36.43,36.43,69400.0,30.7247,30.7584,30.691,30.691,69400.0
2014-08-07 15:10:00,36.44,36.46,36.34,36.35,151300.0,30.6994,30.7163,30.6152,30.6236,151300.0
2014-08-07 15:20:00,36.34,36.35,36.29,36.35,164700.0,30.6152,30.6236,30.573,30.6236,164700.0
2014-08-07 15:30:00,36.35,36.37,36.29,36.3,195900.0,30.6236,30.6404,30.573,30.5815,195900.0
2014-08-07 15:40:00,36.3,36.34,36.29,36.33,189900.0,30.5815,30.6152,30.573,30.6067,189900.0
2014-08-07 15:50:00,36.34,36.37,36.32,36.33,438000.0,30.6152,30.6404,30.5983,30.6067,438000.0
2014-08-08 09:30:00,36.43,36.46,36.32,36.33,71100.0,30.691,30.7163,30.5983,30.6067,71100.0
2014-08-08 09:40:00,36.33,36.45,36.3,36.45,88400.0,30.6067,30.7078,30.5815,30.7078,88400.0
2014-08-08 09:50:00,36.46,36.53,36.4,36.44,165700.0,30.7163,30.7752,30.6657,30.6994,165700.0
2014-08-08 10:00:00,36.43,36.45,36.37,36.43,70600.0,30.691,30.7078,30.6404,30.691,70600.0
2014-08-08 10:10:00,36.43,36.51,36.42,36.51,119200.0,30.691,30.7584,30.6826,30.7584,119200.0
2014-08-08 10:20:00,36.51,36.57,36.48,36.52,74300.0,30.7584,30.8089,30.7331,30.7668,74300.0
2014-08-08 10:30:00,36.52,36.57,36.51,36.56,82300.0,30.7668,30.8089,30.7584,30.8005,82300.0
2014-08-08 10:40:00,36.55,36.61,36.55,36.57,50400.0,30.7921,30.8426,30.7921,30.8089,50400.0
2014-08-08 10:50:00,36.56,36.57,36.48,36.5,86200.0,30.8005,30.8089,30.7331,30.75,86200.0
2014-08-08 11:00:00,36.5,36.55,36.48,36.51,30900.0,30.75,30.7921,30.7331,30.7584,30900.0
2014-08-08 11:10:00,36.51,36.56,36.51,36.56,36000.0,30.7584,30.8005,30.7584,30.8005,36000.0
2014-08-08 11:20:00,36.56,36.56,36.5,36.52,23200.0,30.8005,30.8005,30.75,30.7668,23200.0
2014-08-08 11:30:00,36.52,36.54,36.5,36.5,23100.0,30.7668,30.7837,30.75,30.75,23100.0
2014-08-08 11:40:00,36.51,36.52,36.47,36.47,15800.0,30.7584,30.7668,30.7247,30.7247,15800.0
2014-08-08 11:50:00,36.47,36.51,36.47,36.51,55800.0,30.7247,30.7584,30.7247,30.7584,55800.0
2014-08-08 12:00:00,36.51,36.52,36.49,36.52,75200.0,30.7584,30.7668,30.7415,30.7668,75200.0
2014-08-08 12:10:00,36.52,36.54,36.48,36.49,36300.0,30.7668,30.7837,30.7331,30.7415,36300.0
2014-08-08 12:20:00,36.48,36.48,36.43,36.45,34800.0,30.7331,30.7331,30.691,30.7078,34800.0
2014-08-08 12:30:00,36.45,36.45,36.4,36.41,21900.0,30.7078,30.7078,30.6657,30.6741,21900.0
2014-08-08 12:40:00,36.42,36.45,36.41,36.43,23200.0,30.6826,30.7078,30.6741,30.691,23200.0
2014-08-08 12:50:00,36.44,36.45,36.42,36.44,11300.0,30.6994,30.7078,30.6826,30.6994,11300.0
2014-08-08 13:00:00,36.45,36.48,36.42,36.47,25300.0,30.7078,30.7331,30.6826,30.7247,25300.0
2014-08-08 13:10:00,36.47,36.53,36.47,36.53,49400.0,30.7247,30.7752,30.7247,30.7752,49400.0
2014-08-08 13:20:00,36.53,36.61,36.52,36.6,74000.0,30.7752,30.8426,30.7668,30.8342,74000.0
2014-08-08 13:30:00,36.59,36.6,36.55,36.59,43300.0,30.8258,30.8342,30.7921,30.8258,43300.0
2014-08-08 13:40:00,36.59,36.63,36.59,36.61,31200.0,30.8258,30.8595,30.8258,30.8426,31200.0
2014-08-08 13:50:00,36.61,36.62,36.55,36.55,29700.0,30.8426,30.8511,30.7921,30.7921,29700.0
2014-08-08 14:00:00,36.55,36.59,36.54,36.56,152300.0,30.7921,30.8258,30.7837,30.8005,152300.0
2014-08-08 14:10:00,36.55,36.56,36.51,36.52,20500.0,30.7921,30.8005,30.7584,30.7668,20500.0
2014-08-08 14:20:00,36.52,36.55,36.52,36.55,38200.0,30.7668,30.7921,30.7668,30.7921,38200.0
2014-08-08 14:30:00,36.55,36.57,36.53,36.57,53300.0,30.7921,30.8089,30.7752,30.8089,53300.0
2014-08-08 14:40:00,36.57,36.57,36.52,36.52,40300.0,30.8089,30.8089,30.7668,30.7668,40300.0
2014-08-08 14:50:00,36.52,36.52,36.48,36.49,31100.0,30.7668,30.7668,30.7331,30.7415,31100.0
2014-08-08 15:00:00,36.48,36.49,36.45,36.46,26900.0,30.7331,30.7415,30.7078,30.7163,26900.0
2014-08-08 15:10:00,36.46,36.47,36.44,36.45,59100.0,30.7163,30.7247,30.6994,30.7078,59100.0
2014-08-08 15:20:00,36.46,36.52,36.45,36.5,102100.0,30.7163,30.7668,30.7078,30.75,102100.0
2014-08-08 15:30:00,36.5,36.52,36.47,36.48,59100.0,30.75,30.7668,30.7247,30.7331,59100.0
2014-08-08 15:40:00,36.48,36.5,36.47,36.47,162500.0,30.7331,30.75,30.7247,30.7247,162500.0
2014-08-08 15:50:00,36.48,36.55,36.44,36.45,393900.0,30.7331,30.7921,30.6994,30.7078,393900.0
2014-08-11 09:30:00,36.88,36.99,36.79,36.83,219100.0,31.0701,31.1628,30.9943,31.028,219100.0
2014-08-11 09:40:00,36.83,36.89,36.76,36.77,158600.0,31.028,31.0785,30.969,30.9774,158600.0
2014-08-11 09:50:00,36.77,36.82,36.76,36.78,250300.0,30.9774,31.0196,30.969,30.9859,250300.0
2014-08-11 10:00:00,36.79,36.84,36.76,36.83,37900.0,30.9943,31.0364,30.969,31.028,37900.0
2014-08-11 10:10:00,36.83,36.87,36.78,36.85,101600.0,31.028,31.0617,30.9859,31.0448,101600.0
2014-08-11 10:20:00,36.85,36.88,36.82,36.88,88000.0,31.0448,31.0701,31.0196,31.0701,88000.0
2014-08-11 10:30:00,36.88,36.91,36.87,36.89,72000.0,31.0701,31.0954,31.0617,31.0785,72000.0
2014-08-11 10:40:00,36.9,36.92,36.87,36.91,48600.0,31.0869,31.1038,31.0617,31.0954,48600.0
2014-08-11 10:50:00,36.91,36.93,36.86,36.91,77100.0,31.0954,31.1122,31.0532,31.0954,77100.0
2014-08-11 11:00:00,36.9,36.95,36.88,36.95,70800.0,31.0869,31.1291,31.0701,31.1291,70800.0
2014-08-11 11:10:00,36.95,37.04,36.93,36.99,90000.0,31.1291,31.2049,31.1122,31.1628,90000.0
2014-08-11 11:20:00,36.99,36.99,36.9,36.91,31200.0,31.1628,31.1628,31.0869,31.0954,31200.0
2014-08-11 11:30:00,36.9,36.92,36.87,36.87,23500.0,31.0869,31.1038,31.0617,31.0617,23500.0
2014-08-11 11:40:00,36.87,36.88,36.84,36.86,24500.0,31.0617,31.0701,31.0364,31.0532,24500.0
2014-08-11 11:50:00,36.86,36.88,36.84,36.87,26200.0,31.0532,31.0701,31.0364,31.0617,26200.0
2014-08-11 12:00:00,36.88,36.88,36.81,36.82,19600.0,31.0701,31.0701,31.0111,31.0196,19600.0
2014-08-11 12:10:00,36.82,36.83,36.79,36.82,15000.0,31.0196,31.028,30.9943,31.0196,15000.0
2014-08-11 12:20:00,36.82,36.82,36.8,36.81,16300.0,31.0196,31.0196,31.0027,31.0111,16300.0
2014-08-11 12:30:00,36.82,36.85,36.82,36.84,12200.0,31.0196,31.0448,31.0196,31.0364,12200.0
2014-08-11 12:40:00,36.84,36.85,36.83,36.84,25800.0,31.0364,31.0448,31.028,31.0364,25800.0
2014-08-11 12:50:00,36.84,36.86,36.82,36.84,20200.0,31.0364,31.0532,31.0196,31.0364,20200.0
2014-08-11 13:00:00,36.84,36.86,36.83,36.86,24100.0,31.0364,31.0532,31.028,31.0532,24100.0
2014-08-11 13:10:00,36.86,36.86,36.83,36.83,9100.0,31.0532,31.0532,31.028,31.028,9100.0
2014-08-11 13:20:00,36.84,36.89,36.83,36.83,144900.0,31.0364,31.0785,31.028,31.028,144900.0
2014-08-11 13:30:00,36.84,36.85,36.83,36.83,22000.0,31.0364,31.0448,31.028,31.028,22000.0
2014-08-11 13:40:00,36.84,36.84,36.82,36.83,24700.0,31.0364,31.0364,31.0196,31.028,24700.0
2014-08-11 13:50:00,36.84,36.84,36.76,36.78,80700.0,31.0364,31.0364,30.969,30.9859,80700.0
2014-08-11 14:00:00,36.78,36.8,36.74,36.8,41100.0,30.9859,31.0027,30.9522,31.0027,41100.0
2014-08-11 14:10:00,36.8,36.84,36.78,36.83,30800.0,31.0027,31.0364,30.9859,31.028,30800.0
2014-08-11 14:20:00,36.82,36.83,36.8,36.81,9800.0,31.0196,31.028,31.0027,31.0111,9800.0
2014-08-11 14:30:00,36.8,36.83,36.77,36.83,19700.0,31.0027,31.028,30.9774,31.028,19700.0
2014-08-11 14:40:00,36.82,36.86,36.8,36.84,37700.0,31.0196,31.0532,31.0027,31.0364,37700.0
2014-08-11 14:50:00,36.84,36.87,36.83,36.86,72000.0,31.0364,31.0617,31.028,31.0532,72000.0
2014-08-11 15:00:00,36.86,36.91,36.85,36.9,93100.0,31.0532,31.0954,31.0448,31.0869,93100.0
2014-08-11 15:10:00,36.9,36.94,36.89,36.93,100300.0,31.0869,31.1206,31.0785,31.1122,100300.0
2014-08-11 15:20:00,36.92,36.93,36.89,36.89,52700.0,31.1038,31.1122,31.0785,31.0785,52700.0
2014-08-11 15:30:00,36.9,36.92,36.89,36.92,51100.0,31.0869,31.1038,31.0785,31.1038,51100.0
2014-08-11 15:40:00,36.92,36.92,36.89,36.9,159300.0,31.1038,31.1038,31.0785,31.0869,159300.0
2014-08-11 15:50:00,36.9,36.92,36.84,36.86,489000.0,31.0869,31.1038,31.0364,31.0532,489000.0
2014-08-12 09:30:00,37.15,37.23,37.05,37.21,144900.0,31.2976,31.365,31.2133,31.3481,144900.0
2014-08-12 09:40:00,37.22,37.27,37.18,37.25,70900.0,31.3565,31.3987,31.3228,31.3818,70900.0
2014-08-12 09:50:00,37.25,37.31,37.13,37.19,94400.0,31.3818,31.4324,31.2807,31.3313,94400.0
2014-08-12 10:00:00,37.2,37.2,37.11,37.11,50100.0,31.3397,31.3397,31.2639,31.2639,50100.0
2014-08-12 10:10:00,37.1,37.11,37.05,37.09,67200.0,31.2554,31.2639,31.2133,31.247,67200.0
2014-08-12 10:20:00,37.1,37.13,37.07,37.1,42600.0,31.2554,31.2807,31.2302,31.2554,42600.0
2014-08-12 10:30:00,37.1,37.13,37.08,37.12,57800.0,31.2554,31.2807,31.2386,31.2723,57800.0
2014-08-12 10:40:00,37.11,37.14,37.04,37.05,34600.0,31.2639,31.2891,31.2049,31.2133,34600.0
2014-08-12 10:50:00,37.05,37.08,37.04,37.05,44700.0,31.2133,31.2386,31.2049,31.2133,44700.0
2014-08-12 11:00:00,37.06,37.06,36.99,37.02,60500.0,31.2217,31.2217,31.1628,31.188,60500.0
2014-08-12 11:10:00,37.02,37.04,37.0,37.02,39900.0,31.188,31.2049,31.1712,31.188,39900.0
2014-08-12 11:20:00,37.02,37.04,37.01,37.01,36700.0,31.188,31.2049,31.1796,31.1796,36700.0
2014-08-12 11:30:00,37.01,37.03,37.0,37.0,21000.0,31.1796,31.1965,31.1712,31.1712,21000.0
2014-08-12 11:40:00,37.01,37.02,36.99,37.0,15300.0,31.1796,31.188,31.1628,31.1712,15300.0
2014-08-12 11:50:00,36.99,37.01,36.97,36.97,12400.0,31.1628,31.1796,31.1459,31.1459,12400.0
2014-08-12 12:00:00,36.96,36.98,36.92,36.98,14100.0,31.1375,31.1543,31.1038,31.1543,14100.0
2014-08-12 12:10:00,36.97,37.0,36.96,36.97,34000.0,31.1459,31.1712,31.1375,31.1459,34000.0
2014-08-12 12:20:00,36.98,37.01,36.95,36.98,24700.0,31.1543,31.1796,31.1291,31.1543,24700.0
2014-08-12 12:30:00,36.97,37.03,36.97,37.01,19900.0,31.1459,31.1965,31.1459,31.1796,19900.0
2014-08-12 12:40:00,37.0,37.02,36.99,37.0,12300.0,31.1712,31.188,31.1628,31.1712,12300.0
2014-08-12 12:50:00,36.99,37.02,36.97,36.97,13000.0,31.1628,31.188,31.1459,31.1459,13000.0
2014-08-12 13:00:00,36.97,36.99,36.96,36.98,23600.0,31.1459,31.1628,31.1375,31.1543,23600.0
2014-08-12 13:10:00,36.98,37.0,36.94,36.96,18800.0,31.1543,31.1712,31.1206,31.1375,18800.0
2014-08-12 13:20:00,36.96,36.96,36.93,36.93,10900.0,31.1375,31.1375,31.1122,31.1122,10900.0
2014-08-12 13:30:00,36.93,36.95,36.9,36.92,16400.0,31.1122,31.1291,31.0869,31.1038,16400.0
2014-08-12 13:40:00,36.93,36.93,36.9,36.92,16900.0,31.1122,31.1122,31.0869,31.1038,16900.0
2014-08-12 13:50:00,36.92,36.95,36.91,36.94,45600.0,31.1038,31.1291,31.0954,31.1206,45600.0
2014-08-12 14:00:00,36.94,36.95,36.91,36.91,25200.0,31.1206,31.1291,31.0954,31.0954,25200.0
2014-08-12 14:10:00,36.92,36.95,36.89,36.95,60900.0,31.1038,31.1291,31.0785,31.1291,60900.0
2014-08-12 14:20:00,36.95,36.96,36.91,36.92,61800.0,31.1291,31.1375,31.0954,31.1038,61800.0
2014-08-12 14:30:00,36.92,36.94,36.87,36.94,95800.0,31.1038,31.1206,31.0617,31.1206,95800.0
2014-08-12 14:40:00,36.93,36.95,36.91,36.94,75700.0,31.1122,31.1291,31.0954,31.1206,75700.0
2014-08-12 14:50:00,36.94,36.98,36.94,36.97,42200.0,31.1206,31.1543,31.1206,31.1459,42200.0
2014-08-12 15:00:00,36.97,37.0,36.96,37.0,65900.0,31.1459,31.1712,31.1375,31.1712,65900.0
2014-08-12 15:10:00,37.0,37.01,36.97,36.98,54700.0,31.1712,31.1796,31.1459,31.1543,54700.0
2014-08-12 15:20:00,36.97,36.99,36.95,36.95,61700.0,31.1459,31.1628,31.1291,31.1291,61700.0
2014-08-12 15:30:00,36.96,36.97,36.94,36.95,91900.0,31.1375,31.1459,31.1206,31.1291,91900.0
2014-08-12 15:40:00,36.96,37.0,36.95,36.98,111500.0,31.1375,31.1712,31.1291,31.1543,111500.0
2014-08-12 15:50:00,36.98,37.01,36.94,36.94,313500.0,31.1543,31.1796,31.1206,31.1206,313500.0
2014-08-13 09:30:00,37.13,37.15,37.01,37.03,61300.0,31.2807,31.2976,31.1796,31.1965,61300.0
2014-08-13 09:40:00,37.05,37.06,37.0,37.02,30000.0,31.2133,31.2217,31.1712,31.188,30000.0
2014-08-13 09:50:00,37.03,37.04,36.99,36.99,33900.0,31.1965,31.2049,31.1628,31.1628,33900.0
2014-08-13 10:00:00,36.99,37.09,36.99,37.08,61500.0,31.1628,31.247,31.1628,31.2386,61500.0
2014-08-13 10:10:00,37.07,37.07,36.96,36.98,22800.0,31.2302,31.2302,31.1375,31.1543,22800.0
2014-08-13 10:20:00,36.98,37.03,36.97,36.99,32700.0,31.1543,31.1965,31.1459,31.1628,32700.0
2014-08-13 10:30:00,36.99,37.0,36.96,36.99,24400.0,31.1628,31.1712,31.1375,31.1628,24400.0
2014-08-13 10:40:00,37.0,37.02,36.95,36.96,23000.0,31.1712,31.188,31.1291,31.1375,23000.0
2014-08-13 10:50:00,36.97,37.0,36.95,36.99,20800.0,31.1459,31.1712,31.1291,31.1628,20800.0
2014-08-13 11:00:00,36.99,37.08,36.99,37.08,76100.0,31.1628,31.2386,31.1628,31.2386,76100.0
2014-08-13 11:10:00,37.08,37.09,37.04,37.06,85000.0,31.2386,31.247,31.2049,31.2217,85000.0
2014-08-13 11:20:00,37.06,37.07,37.05,37.06,22400.0,31.2217,31.2302,31.2133,31.2217,22400.0
2014-08-13 11:30:00,37.07,37.09,37.05,37.07,66400.0,31.2302,31.247,31.2133,31.2302,66400.0
2014-08-13 11:40:00,37.06,37.06,37.04,37.06,10900.0,31.2217,31.2217,31.2049,31.2217,10900.0
2014-08-13 11:50:00,37.06,37.06,37.01,37.02,13100.0,31.2217,31.2217,31.1796,31.188,13100.0
2014-08-13 12:00:00,37.01,37.04,37.0,37.01,27400.0,31.1796,31.2049,31.1712,31.1796,27400.0
2014-08-13 12:10:00,37.01,37.02,37.0,37.02,67400.0,31.1796,31.188,31.1712,31.188,67400.0
2014-08-13 12:20:00,37.02,37.02,37.01,37.02,17800.0,31.188,31.188,31.1796,31.188,17800.0
2014-08-13 12:30:00,37.01,37.02,36.99,37.0,141100.0,31.1796,31.188,31.1628,31.1712,141100.0
2014-08-13 12:40:00,37.0,37.04,37.0,37.02,19700.0,31.1712,31.2049,31.1712,31.188,19700.0
2014-08-13 12:50:00,37.03,37.04,37.01,37.02,12300.0,31.1965,31.2049,31.1796,31.188,12300.0
2014-08-13 13:00:00,37.02,37.03,37.0,37.01,15800.0,31.188,31.1965,31.1712,31.1796,15800.0
2014-08-13 13:10:00,37.01,37.03,37.01,37.02,44600.0,31.1796,31.1965,31.1796,31.188,44600.0
2014-08-13 13:20:00,37.02,37.04,37.02,37.04,25900.0,31.188,31.2049,31.188,31.2049,25900.0
2014-08-13 13:30:00,37.03,37.06,37.03,37.04,45300.0,31.1965,31.2217,31.1965,31.2049,45300.0
2014-08-13 13:40:00,37.04,37.06,37.03,37.04,13000.0,31.2049,31.2217,31.1965,31.2049,13000.0
2014-08-13 13:50:00,37.04,37.04,37.02,37.02,12100.0,31.2049,31.2049,31.188,31.188,12100.0
2014-08-13 14:00:00,37.03,37.04,36.99,37.0,55200.0,31.1965,31.2049,31.1628,31.1712,55200.0
2014-08-13 14:10:00,37.01,37.02,37.0,37.01,61200.0,31.1796,31.188,31.1712,31.1796,61200.0
2014-08-13 14:20:00,37.01,37.03,36.99,36.99,45800.0,31.1796,31.1965,31.1628,31.1628,45800.0
2014-08-13 14:30:00,36.99,37.03,36.99,37.01,22100.0,31.1628,31.1965,31.1628,31.1796,22100.0
2014-08-13 14:40:00,37.01,37.01,36.99,36.99,21300.0,31.1796,31.1796,31.1628,31.1628,21300.0
2014-08-13 14:50:00,37.0,37.03,36.99,37.01,24500.0,31.1712,31.1965,31.1628,31.1796,24500.0
2014-08-13 15:00:00,37.02,37.03,36.99,37.0,39900.0,31.188,31.1965,31.1628,31.1712,39900.0
2014-08-13 15:10:00,37.0,37.01,36.99,37.0,41900.0,31.1712,31.1796,31.1628,31.1712,41900.0
2014-08-13 15:20:00,37.0,37.03,36.99,37.02,58900.0,31.1712,31.1965,31.1628,31.188,58900.0
2014-08-13 15:30:00,37.02,37.03,37.0,37.01,38800.0,31.188,31.1965,31.1712,31.1796,38800.0
2014-08-13 15:40:00,37.02,37.04,37.01,37.03,55500.0,31.188,31.2049,31.1796,31.1965,55500.0
2014-08-13 15:50:00,37.03,37.05,37.02,37.03,152400.0,31.1965,31.2133,31.188,31.1965,152400.0
2014-08-14 09:30:00,37.27,37.31,37.17,37.21,105900.0,31.3987,31.4324,31.3144,31.3481,105900.0
2014-08-14 09:40:00,37.21,37.24,37.14,37.18,48700.0,31.3481,31.3734,31.2891,31.3228,48700.0
2014-08-14 09:50:00,37.19,37.29,37.19,37.26,45400.0,31.3313,31.4155,31.3313,31.3902,45400.0
2014-08-14 10:00:00,37.27,37.27,37.16,37.17,41800.0,31.3987,31.3987,31.306,31.3144,41800.0
2014-08-14 10:10:00,37.17,37.19,37.12,37.14,45800.0,31.3144,31.3313,31.2723,31.2891,45800.0
2014-08-14 10:20:00,37.15,37.2,37.14,37.17,30300.0,31.2976,31.3397,31.2891,31.3144,30300.0
2014-08-14 10:30:00,37.17,37.2,37.14,37.15,29900.0,31.3144,31.3397,31.2891,31.2976,29900.0
2014-08-14 10:40:00,37.15,37.15,37.08,37.08,38000.0,31.2976,31.2976,31.2386,31.2386,38000.0
2014-08-14 10:50:00,37.08,37.09,37.05,37.08,25600.0,31.2386,31.247,31.2133,31.2386,25600.0
2014-08-14 11:00:00,37.09,37.11,37.07,37.1,31800.0,31.247,31.2639,31.2302,31.2554,31800.0
2014-08-14 11:10:00,37.1,37.15,37.1,37.15,22800.0,31.2554,31.2976,31.2554,31.2976,22800.0
2014-08-14 11:20:00,37.14,37.16,37.11,37.12,23600.0,31.2891,31.306,31.2639,31.2723,23600.0
2014-08-14 11:30:00,37.12,37.15,37.12,37.12,29800.0,31.2723,31.2976,31.2723,31.2723,29800.0
2014-08-14 11:40:00,37.12,37.13,37.11,37.12,11700.0,31.2723,31.2807,31.2639,31.2723,11700.0
2014-08-14 11:50:00,37.12,37.15,37.09,37.15,66600.0,31.2723,31.2976,31.247,31.2976,66600.0
2014-08-14 12:00:00,37.15,37.17,37.13,37.16,41900.0,31.2976,31.3144,31.2807,31.306,41900.0
2014-08-14 12:10:00,37.17,37.18,37.16,37.17,36000.0,31.3144,31.3228,31.306,31.3144,36000.0
2014-08-14 12:20:00,37.17,37.18,37.17,37.18,6900.0,31.3144,31.3228,31.3144,31.3228,6900.0
2014-08-14 12:30:00,37.18,37.18,37.17,37.18,9000.0,31.3228,31.3228,31.3144,31.3228,9000.0
2014-08-14 12:40:00,37.18,37.22,37.18,37.2,94200.0,31.3228,31.3565,31.3228,31.3397,94200.0
2014-08-14 12:50:00,37.21,37.22,37.2,37.2,16100.0,31.3481,31.3565,31.3397,31.3397,16100.0
2014-08-14 13:00:00,37.2,37.24,37.18,37.23,49000.0,31.3397,31.3734,31.3228,31.365,49000.0
2014-08-14 13:10:00,37.23,37.24,37.22,37.23,23200.0,31.365,31.3734,31.3565,31.365,23200.0
2014-08-14 13:20:00,37.24,37.26,37.23,37.25,114500.0,31.3734,31.3902,31.365,31.3818,114500.0
2014-08-14 13:30:00,37.24,37.27,37.24,37.25,25200.0,31.3734,31.3987,31.3734,31.3818,25200.0
2014-08-14 13:40:00,37.25,37.28,37.24,37.27,18000.0,31.3818,31.4071,31.3734,31.3987,18000.0
2014-08-14 13:50:00,37.26,37.27,37.24,37.25,38200.0,31.3902,31.3987,31.3734,31.3818,38200.0
2014-08-14 14:00:00,37.25,37.27,37.25,37.27,27500.0,31.3818,31.3987,31.3818,31.3987,27500.0
2014-08-14 14:10:00,37.28,37.29,37.26,37.27,50900.0,31.4071,31.4155,31.3902,31.3987,50900.0
2014-08-14 14:20:00,37.28,37.3,37.27,37.29,16300.0,31.4071,31.4239,31.3987,31.4155,16300.0
2014-08-14 14:30:00,37.3,37.38,37.29,37.35,199100.0,31.4239,31.4913,31.4155,31.4661,199100.0
2014-08-14 14:40:00,37.34,37.36,37.32,37.33,93000.0,31.4576,31.4745,31.4408,31.4492,93000.0
2014-08-14 14:50:00,37.33,37.33,37.28,37.29,47800.0,31.4492,31.4492,31.4071,31.4155,47800.0
2014-08-14 15:00:00,37.29,37.34,37.28,37.33,150900.0,31.4155,31.4576,31.4071,31.4492,150900.0
2014-08-14 15:10:00,37.33,37.39,37.33,37.38,88100.0,31.4492,31.4998,31.4492,31.4913,88100.0
2014-08-14 15:20:00,37.37,37.39,37.36,37.39,88200.0,31.4829,31.4998,31.4745,31.4998,88200.0
2014-08-14 15:30:00,37.39,37.43,37.38,37.42,70100.0,31.4998,31.5335,31.4913,31.525,70100.0
2014-08-14 15:40:00,37.43,37.46,37.42,37.45,103600.0,31.5335,31.5587,31.525,31.5503,103600.0
2014-08-14 15:50:00,37.45,37.49,37.44,37.48,279500.0,31.5503,31.584,31.5419,31.5756,279500.0
2014-08-15 09:30:00,37.69,37.85,37.65,37.69,252700.0,31.7525,31.8873,31.7188,31.7525,252700.0
2014-08-15 09:40:00,37.7,37.7,37.62,37.62,58900.0,31.7609,31.7609,31.6935,31.6935,58900.0
2014-08-15 09:50:00,37.63,37.7,37.61,37.62,28500.0,31.7019,31.7609,31.6851,31.6935,28500.0
2014-08-15 10:00:00,37.62,37.65,37.61,37.63,33000.0,31.6935,31.7188,31.6851,31.7019,33000.0
2014-08-15 10:10:00,37.63,37.64,37.55,37.61,48000.0,31.7019,31.7104,31.6345,31.6851,48000.0
2014-08-15 10:20:00,37.6,37.62,37.58,37.62,28000.0,31.6767,31.6935,31.6598,31.6935,28000.0
2014-08-15 10:30:00,37.62,37.65,37.61,37.64,35100.0,31.6935,31.7188,31.6851,31.7104,35100.0
2014-08-15 10:40:00,37.64,37.65,37.46,37.48,79000.0,31.7104,31.7188,31.5587,31.5756,79000.0
2014-08-15 10:50:00,37.48,37.48,37.24,37.34,88800.0,31.5756,31.5756,31.3734,31.4576,88800.0
2014-08-15 11:00:00,37.35,37.39,37.29,37.35,54500.0,31.4661,31.4998,31.4155,31.4661,54500.0
2014-08-15 11:10:00,37.35,37.45,37.35,37.41,58500.0,31.4661,31.5503,31.4661,31.5166,58500.0
2014-08-15 11:20:00,37.4,37.4,37.24,37.24,59700.0,31.5082,31.5082,31.3734,31.3734,59700.0
2014-08-15 11:30:00,37.25,37.28,37.19,37.27,46200.0,31.3818,31.4071,31.3313,31.3987,46200.0
2014-08-15 11:40:00,37.27,37.29,37.22,37.23,15400.0,31.3987,31.4155,31.3565,31.365,15400.0
2014-08-15 11:50:00,37.23,37.23,37.09,37.18,39000.0,31.365,31.365,31.247,31.3228,39000.0
2014-08-15 12:00:00,37.18,37.2,37.11,37.2,25100.0,31.3228,31.3397,31.2639,31.3397,25100.0
2014-08-15 12:10:00,37.19,37.21,37.15,37.18,17300.0,31.3313,31.3481,31.2976,31.3228,17300.0
2014-08-15 12:20:00,37.17,37.26,37.15,37.26,17200.0,31.3144,31.3902,31.2976,31.3902,17200.0
2014-08-15 12:30:00,37.26,37.26,37.2,37.22,17000.0,31.3902,31.3902,31.3397,31.3565,17000.0
2014-08-15 12:40:00,37.22,37.26,37.22,37.24,14000.0,31.3565,31.3902,31.3565,31.3734,14000.0
2014-08-15 12:50:00,37.23,37.23,37.2,37.2,13100.0,31.365,31.365,31.3397,31.3397,13100.0
2014-08-15 13:00:00,37.2,37.23,37.18,37.21,25800.0,31.3397,31.365,31.3228,31.3481,25800.0
2014-08-15 13:10:00,37.22,37.26,37.22,37.24,14900.0,31.3565,31.3902,31.3565,31.3734,14900.0
2014-08-15 13:20:00,37.25,37.27,37.23,37.25,12100.0,31.3818,31.3987,31.365,31.3818,12100.0
2014-08-15 13:30:00,37.26,37.26,37.2,37.21,16600.0,31.3902,31.3902,31.3397,31.3481,16600.0
2014-08-15 13:40:00,37.21,37.25,37.21,37.22,17700.0,31.3481,31.3818,31.3481,31.3565,17700.0
2014-08-15 13:50:00,37.23,37.23,37.18,37.19,23500.0,31.365,31.365,31.3228,31.3313,23500.0
2014-08-15 14:00:00,37.2,37.25,37.2,37.24,23400.0,31.3397,31.3818,31.3397,31.3734,23400.0
2014-08-15 14:10:00,37.23,37.27,37.23,37.27,20800.0,31.365,31.3987,31.365,31.3987,20800.0
2014-08-15 14:20:00,37.27,37.36,37.26,37.35,33700.0,31.3987,31.4745,31.3902,31.4661,33700.0
2014-08-15 14:30:00,37.36,37.38,37.34,37.34,32500.0,31.4745,31.4913,31.4576,31.4576,32500.0
2014-08-15 14:40:00,37.34,37.39,37.34,37.38,26500.0,31.4576,31.4998,31.4576,31.4913,26500.0
2014-08-15 14:50:00,37.38,37.39,37.35,37.37,35300.0,31.4913,31.4998,31.4661,31.4829,35300.0
2014-08-15 15:00:00,37.36,37.38,37.34,37.37,34800.0,31.4745,31.4913,31.4576,31.4829,34800.0
2014-08-15 15:10:00,37.36,37.37,37.32,37.32,29000.0,31.4745,31.4829,31.4408,31.4408,29000.0
2014-08-15 15:20:00,37.32,37.32,37.3,37.3,29100.0,31.4408,31.4408,31.4239,31.4239,29100.0
2014-08-15 15:30:00,37.3,37.37,37.3,37.33,39500.0,31.4239,31.4829,31.4239,31.4492,39500.0
2014-08-15 15:40:00,37.32,37.34,37.31,37.33,54000.0,31.4408,31.4576,31.4324,31.4492,54000.0
2014-08-15 15:50:00,37.34,37.38,37.34,37.34,122100.0,31.4576,31.4913,31.4576,31.4576,122100.0
2014-08-18 09:30:00,37.83,37.88,37.73,37.77,83600.0,31.8704,31.9126,31.7862,31.8199,83600.0
2014-08-18 09:40:00,37.77,37.84,37.76,37.84,42900.0,31.8199,31.8789,31.8115,31.8789,42900.0
2014-08-18 09:50:00,37.84,37.93,37.84,37.92,60100.0,31.8789,31.9547,31.8789,31.9463,60100.0
2014-08-18 10:00:00,37.92,37.93,37.87,37.87,35000.0,31.9463,31.9547,31.9041,31.9041,35000.0
2014-08-18 10:10:00,37.87,37.88,37.84,37.84,27000.0,31.9041,31.9126,31.8789,31.8789,27000.0
2014-08-18 10:20:00,37.85,37.88,37.83,37.83,10500.0,31.8873,31.9126,31.8704,31.8704,10500.0
2014-08-18 10:30:00,37.83,37.9,37.83,37.9,20300.0,31.8704,31.9294,31.8704,31.9294,20300.0
2014-08-18 10:40:00,37.9,37.9,37.84,37.85,22600.0,31.9294,31.9294,31.8789,31.8873,22600.0
2014-08-18 10:50:00,37.85,37.87,37.83,37.86,18300.0,31.8873,31.9041,31.8704,31.8957,18300.0
2014-08-18 11:00:00,37.86,37.86,37.82,37.84,29100.0,31.8957,31.8957,31.862,31.8789,29100.0
2014-08-18 11:10:00,37.84,37.87,37.83,37.84,30900.0,31.8789,31.9041,31.8704,31.8789,30900.0
2014-08-18 11:20:00,37.85,37.9,37.83,37.9,26200.0,31.8873,31.9294,31.8704,31.9294,26200.0
2014-08-18 11:30:00,37.9,37.93,37.9,37.92,25900.0,31.9294,31.9547,31.9294,31.9463,25900.0
2014-08-18 11:40:00,37.92,37.92,37.87,37.89,18400.0,31.9463,31.9463,31.9041,31.921,18400.0
2014-08-18 11:50:00,37.89,37.92,37.89,37.91,20000.0,31.921,31.9463,31.921,31.9378,20000.0
2014-08-18 12:00:00,37.91,37.94,37.91,37.94,24900.0,31.9378,31.9631,31.9378,31.9631,24900.0
2014-08-18 12:10:00,37.93,37.94,37.85,37.85,22200.0,31.9547,31.9631,31.8873,31.8873,22200.0
2014-08-18 12:20:00,37.85,37.86,37.78,37.78,31500.0,31.8873,31.8957,31.8283,31.8283,31500.0
2014-08-18 12:30:00,37.78,37.82,37.78,37.8,19700.0,31.8283,31.862,31.8283,31.8452,19700.0
2014-08-18 12:40:00,37.8,37.8,37.77,37.79,25000.0,31.8452,31.8452,31.8199,31.8367,25000.0
2014-08-18 12:50:00,37.8,37.82,37.77,37.78,25300.0,31.8452,31.862,31.8199,31.8283,25300.0
2014-08-18 13:00:00,37.77,37.77,37.75,37.75,6100.0,31.8199,31.8199,31.803,31.803,6100.0
2014-08-18 13:10:00,37.75,37.77,37.75,37.77,18100.0,31.803,31.8199,31.803,31.8199,18100.0
2014-08-18 13:20:00,37.78,37.78,37.76,37.77,13300.0,31.8283,31.8283,31.8115,31.8199,13300.0
2014-08-18 13:30:00,37.77,37.8,37.77,37.78,45900.0,31.8199,31.8452,31.8199,31.8283,45900.0
2014-08-18 13:40:00,37.78,37.79,37.77,37.77,40500.0,31.8283,31.8367,31.8199,31.8199,40500.0
2014-08-18 13:50:00,37.78,37.78,37.77,37.77,11100.0,31.8283,31.8283,31.8199,31.8199,11100.0
2014-08-18 14:00:00,37.77,37.82,37.77,37.8,26800.0,31.8199,31.862,31.8199,31.8452,26800.0
2014-08-18 14:10:00,37.8,37.84,37.8,37.83,20800.0,31.8452,31.8789,31.8452,31.8704,20800.0
2014-08-18 14:20:00,37.83,37.85,37.81,37.83,24500.0,31.8704,31.8873,31.8536,31.8704,24500.0
2014-08-18 14:30:00,37.83,37.84,37.79,37.8,22000.0,31.8704,31.8789,31.8367,31.8452,22000.0
2014-08-18 14:40:00,37.79,37.83,37.79,37.8,28000.0,31.8367,31.8704,31.8367,31.8452,28000.0
2014-08-18 14:50:00,37.8,37.84,37.8,37.83,26500.0,31.8452,31.8789,31.8452,31.8704,26500.0
2014-08-18 15:00:00,37.83,37.85,37.83,37.85,14300.0,31.8704,31.8873,31.8704,31.8873,14300.0
2014-08-18 15:10:00,37.85,37.89,37.84,37.86,42500.0,31.8873,31.921,31.8789,31.8957,42500.0
2014-08-18 15:20:00,37.85,37.86,37.81,37.81,32400.0,31.8873,31.8957,31.8536,31.8536,32400.0
2014-08-18 15:30:00,37.82,37.82,37.8,37.8,30800.0,31.862,31.862,31.8452,31.8452,30800.0
2014-08-18 15:40:00,37.8,37.85,37.8,37.84,63000.0,31.8452,31.8873,31.8452,31.8789,63000.0
2014-08-18 15:50:00,37.84,37.87,37.84,37.86,139100.0,31.8789,31.9041,31.8789,31.8957,139100.0
2014-08-19 09:30:00,38.08,38.08,37.83,37.84,94200.0,32.0811,32.0811,31.8704,31.8789,94200.0
2014-08-19 09:40:00,37.84,37.89,37.79,37.81,37100.0,31.8789,31.921,31.8367,31.8536,37100.0
2014-08-19 09:50:00,37.81,37.88,37.8,37.86,68800.0,31.8536,31.9126,31.8452,31.8957,68800.0
2014-08-19 10:00:00,37.86,38.0,37.85,37.99,85600.0,31.8957,32.0137,31.8873,32.0052,85600.0
2014-08-19 10:10:00,38.0,38.0,37.95,38.0,50900.0,32.0137,32.0137,31.9715,32.0137,50900.0
2014-08-19 10:20:00,38.0,38.0,37.91,37.92,55500.0,32.0137,32.0137,31.9378,31.9463,55500.0
2014-08-19 10:30:00,37.93,37.94,37.91,37.93,65700.0,31.9547,31.9631,31.9378,31.9547,65700.0
2014-08-19 10:40:00,37.93,37.94,37.91,37.92,70700.0,31.9547,31.9631,31.9378,31.9463,70700.0
2014-08-19 10:50:00,37.93,37.94,37.91,37.93,65200.0,31.9547,31.9631,31.9378,31.9547,65200.0
2014-08-19 11:00:00,37.93,37.93,37.89,37.93,23900.0,31.9547,31.9547,31.921,31.9547,23900.0
2014-08-19 11:10:00,37.93,38.02,37.92,38.0,69400.0,31.9547,32.0305,31.9463,32.0137,69400.0
2014-08-19 11:20:00,38.0,38.04,37.98,38.04,33600.0,32.0137,32.0474,31.9968,32.0474,33600.0
2014-08-19 11:30:00,38.03,38.04,37.97,38.0,37800.0,32.0389,32.0474,31.9884,32.0137,37800.0
2014-08-19 11:40:00,37.99,38.02,37.99,38.01,19900.0,32.0052,32.0305,32.0052,32.0221,19900.0
2014-08-19 11:50:00,38.01,38.03,37.99,37.99,21200.0,32.0221,32.0389,32.0052,32.0052,21200.0
2014-08-19 12:00:00,37.99,38.0,37.96,37.96,30000.0,32.0052,32.0137,31.98,31.98,30000.0
2014-08-19 12:10:00,37.95,37.96,37.93,37.93,22700.0,31.9715,31.98,31.9547,31.9547,22700.0
2014-08-19 12:20:00,37.94,37.95,37.93,37.94,28900.0,31.9631,31.9715,31.9547,31.9631,28900.0
2014-08-19 12:30:00,37.94,37.94,37.89,37.9,28400.0,31.9631,31.9631,31.921,31.9294,28400.0
2014-08-19 12:40:00,37.9,37.91,37.89,37.9,10700.0,31.9294,31.9378,31.921,31.9294,10700.0
2014-08-19 12:50:00,37.9,37.91,37.86,37.87,30800.0,31.9294,31.9378,31.8957,31.9041,30800.0
2014-08-19 13:00:00,37.87,37.9,37.86,37.86,46700.0,31.9041,31.9294,31.8957,31.8957,46700.0
2014-08-19 13:10:00,37.86,37.87,37.84,37.86,38200.0,31.8957,31.9041,31.8789,31.8957,38200.0
2014-08-19 13:20:00,37.86,37.87,37.82,37.82,33700.0,31.8957,31.9041,31.862,31.862,33700.0
2014-08-19 13:30:00,37.82,37.84,37.8,37.81,23900.0,31.862,31.8789,31.8452,31.8536,23900.0
2014-08-19 13:40:00,37.81,37.81,37.78,37.79,50900.0,31.8536,31.8536,31.8283,31.8367,50900.0
2014-08-19 13:50:00,37.8,37.82,37.79,37.79,49500.0,31.8452,31.862,31.8367,31.8367,49500.0
2014-08-19 14:00:00,37.8,37.82,37.79,37.79,57500.0,31.8452,31.862,31.8367,31.8367,57500.0
2014-08-19 14:10:00,37.8,37.84,37.8,37.83,27900.0,31.8452,31.8789,31.8452,31.8704,27900.0
2014-08-19 14:20:00,37.83,37.85,37.82,37.83,34600.0,31.8704,31.8873,31.862,31.8704,34600.0
2014-08-19 14:30:00,37.83,37.83,37.81,37.83,28800.0,31.8704,31.8704,31.8536,31.8704,28800.0
2014-08-19 14:40:00,37.83,37.83,37.8,37.82,24500.0,31.8704,31.8704,31.8452,31.862,24500.0
2014-08-19 14:50:00,37.82,37.82,37.79,37.8,39800.0,31.862,31.862,31.8367,31.8452,39800.0
2014-08-19 15:00:00,37.8,37.82,37.78,37.82,40300.0,31.8452,31.862,31.8283,31.862,40300.0
2014-08-19 15:10:00,37.82,37.82,37.79,37.81,35600.0,31.862,31.862,31.8367,31.8536,35600.0
2014-08-19 15:20:00,37.8,37.81,37.78,37.78,39500.0,31.8452,31.8536,31.8283,31.8283,39500.0
2014-08-19 15:30:00,37.79,37.79,37.77,37.77,42900.0,31.8367,31.8367,31.8199,31.8199,42900.0
2014-08-19 15:40:00,37.77,37.81,37.77,37.8,126300.0,31.8199,31.8536,31.8199,31.8452,126300.0
2014-08-19 15:50:00,37.8,37.81,37.78,37.78,180100.0,31.8452,31.8536,31.8283,31.8283,180100.0
2014-08-20 09:30:00,37.56,37.57,37.46,37.55,82300.0,31.8526,31.8611,31.7678,31.8441,82300.0
2014-08-20 09:40:00,37.56,37.63,37.54,37.63,54300.0,31.8526,31.9119,31.8356,31.9119,54300.0
2014-08-20 09:50:00,37.62,37.69,37.6,37.67,34500.0,31.9035,31.9628,31.8865,31.9459,34500.0
2014-08-20 10:00:00,37.68,37.7,37.64,37.69,24900.0,31.9544,31.9713,31.9204,31.9628,24900.0
2014-08-20 10:10:00,37.7,37.72,37.69,37.7,30700.0,31.9713,31.9883,31.9628,31.9713,30700.0
2014-08-20 10:20:00,37.7,37.7,37.63,37.65,76000.0,31.9713,31.9713,31.9119,31.9289,76000.0
2014-08-20 10:30:00,37.65,37.67,37.62,37.62,26600.0,31.9289,31.9459,31.9035,31.9035,26600.0
2014-08-20 10:40:00,37.62,37.63,37.59,37.63,35700.0,31.9035,31.9119,31.878,31.9119,35700.0
2014-08-20 10:50:00,37.63,37.68,37.62,37.65,16900.0,31.9119,31.9544,31.9035,31.9289,16900.0
2014-08-20 11:00:00,37.65,37.66,37.58,37.59,25300.0,31.9289,31.9374,31.8695,31.878,25300.0
2014-08-20 11:10:00,37.59,37.63,37.59,37.62,38700.0,31.878,31.9119,31.878,31.9035,38700.0
2014-08-20 11:20:00,37.62,37.65,37.6,37.64,60800.0,31.9035,31.9289,31.8865,31.9204,60800.0
2014-08-20 11:30:00,37.65,37.67,37.64,37.66,14300.0,31.9289,31.9459,31.9204,31.9374,14300.0
2014-08-20 11:40:00,37.66,37.7,37.66,37.7,11900.0,31.9374,31.9713,31.9374,31.9713,11900.0
2014-08-20 11:50:00,37.69,37.7,37.66,37.68,35100.0,31.9628,31.9713,31.9374,31.9544,35100.0
2014-08-20 12:00:00,37.68,37.68,37.64,37.65,14700.0,31.9544,31.9544,31.9204,31.9289,14700.0
2014-08-20 12:10:00,37.65,37.67,37.64,37.66,10200.0,31.9289,31.9459,31.9204,31.9374,10200.0
2014-08-20 12:20:00,37.66,37.67,37.64,37.66,15400.0,31.9374,31.9459,31.9204,31.9374,15400.0
2014-08-20 12:30:00,37.67,37.68,37.67,37.68,7100.0,31.9459,31.9544,31.9459,31.9544,7100.0
2014-08-20 12:40:00,37.68,37.68,37.66,37.67,10900.0,31.9544,31.9544,31.9374,31.9459,10900.0
2014-08-20 12:50:00,37.66,37.67,37.64,37.64,8600.0,31.9374,31.9459,31.9204,31.9204,8600.0
2014-08-20 13:00:00,37.64,37.65,37.63,37.65,14100.0,31.9204,31.9289,31.9119,31.9289,14100.0
2014-08-20 13:10:00,37.64,37.66,37.62,37.66,13200.0,31.9204,31.9374,31.9035,31.9374,13200.0
2014-08-20 13:20:00,37.66,37.66,37.63,37.63,11300.0,31.9374,31.9374,31.9119,31.9119,11300.0
2014-08-20 13:30:00,37.64,37.66,37.63,37.66,17700.0,31.9204,31.9374,31.9119,31.9374,17700.0
2014-08-20 13:40:00,37.66,37.69,37.66,37.66,10300.0,31.9374,31.9628,31.9374,31.9374,10300.0
2014-08-20 13:50:00,37.66,37.68,37.66,37.66,9900.0,31.9374,31.9544,31.9374,31.9374,9900.0
2014-08-20 14:00:00,37.66,37.66,37.58,37.6,31100.0,31.9374,31.9374,31.8695,31.8865,31100.0
2014-08-20 14:10:00,37.61,37.64,37.55,37.59,42000.0,31.895,31.9204,31.8441,31.878,42000.0
2014-08-20 14:20:00,37.58,37.64,37.58,37.63,13300.0,31.8695,31.9204,31.8695,31.9119,13300.0
2014-08-20 14:30:00,37.64,37.68,37.64,37.68,21300.0,31.9204,31.9544,31.9204,31.9544,21300.0
2014-08-20 14:40:00,37.68,37.69,37.66,37.68,19300.0,31.9544,31.9628,31.9374,31.9544,19300.0
2014-08-20 14:50:00,37.68,37.7,37.67,37.69,25700.0,31.9544,31.9713,31.9459,31.9628,25700.0
2014-08-20 15:00:00,37.69,37.73,37.68,37.71,24900.0,31.9628,31.9968,31.9544,31.9798,24900.0
2014-08-20 15:10:00,37.71,37.73,37.69,37.7,36800.0,31.9798,31.9968,31.9628,31.9713,36800.0
2014-08-20 15:20:00,37.71,37.73,37.69,37.71,25600.0,31.9798,31.9968,31.9628,31.9798,25600.0
2014-08-20 15:30:00,37.71,37.76,37.7,37.76,40700.0,31.9798,32.0222,31.9713,32.0222,40700.0
2014-08-20 15:40:00,37.76,37.78,37.75,37.76,59600.0,32.0222,32.0392,32.0137,32.0222,59600.0
2014-08-20 15:50:00,37.76,37.76,37.73,37.74,87100.0,32.0222,32.0222,31.9968,32.0052,87100.0
2014-08-21 09:30:00,37.92,37.96,37.88,37.93,97900.0,32.1579,32.1918,32.124,32.1664,97900.0
2014-08-21 09:40:00,37.93,38.0,37.93,37.99,49200.0,32.1664,32.2257,32.1664,32.2172,49200.0
2014-08-21 09:50:00,37.99,38.03,37.97,38.03,40800.0,32.2172,32.2512,32.2003,32.2512,40800.0
2014-08-21 10:00:00,38.04,38.06,37.91,37.91,38300.0,32.2596,32.2766,32.1494,32.1494,38300.0
2014-08-21 10:10:00,37.91,37.94,37.89,37.93,32000.0,32.1494,32.1748,32.1324,32.1664,32000.0
2014-08-21 10:20:00,37.92,37.94,37.9,37.93,25700.0,32.1579,32.1748,32.1409,32.1664,25700.0
2014-08-21 10:30:00,37.92,37.93,37.89,37.89,17900.0,32.1579,32.1664,32.1324,32.1324,17900.0
2014-08-21 10:40:00,37.9,37.92,37.88,37.89,19000.0,32.1409,32.1579,32.124,32.1324,19000.0
2014-08-21 10:50:00,37.89,37.89,37.86,37.86,36200.0,32.1324,32.1324,32.107,32.107,36200.0
2014-08-21 11:00:00,37.87,37.91,37.87,37.9,21200.0,32.1155,32.1494,32.1155,32.1409,21200.0
2014-08-21 11:10:00,37.9,37.91,37.89,37.91,16400.0,32.1409,32.1494,32.1324,32.1494,16400.0
2014-08-21 11:20:00,37.91,37.93,37.89,37.92,23700.0,32.1494,32.1664,32.1324,32.1579,23700.0
2014-08-21 11:30:00,37.92,37.93,37.88,37.88,16100.0,32.1579,32.1664,32.124,32.124,16100.0
2014-08-21 11:40:00,37.89,37.91,37.84,37.84,47200.0,32.1324,32.1494,32.09,32.09,47200.0
2014-08-21 11:50:00,37.84,37.86,37.8,37.82,59000.0,32.09,32.107,32.0561,32.0731,59000.0
2014-08-21 12:00:00,37.81,37.83,37.81,37.82,14700.0,32.0646,32.0816,32.0646,32.0731,14700.0
2014-08-21 12:10:00,37.82,37.83,37.81,37.81,10000.0,32.0731,32.0816,32.0646,32.0646,10000.0
2014-08-21 12:20:00,37.82,37.82,37.8,37.8,16800.0,32.0731,32.0731,32.0561,32.0561,16800.0
2014-08-21 12:30:00,37.8,37.81,37.77,37.8,26100.0,32.0561,32.0646,32.0307,32.0561,26100.0
2014-08-21 12:40:00,37.8,37.8,37.77,37.77,12100.0,32.0561,32.0561,32.0307,32.0307,12100.0
2014-08-21 12:50:00,37.78,37.78,37.74,37.75,18700.0,32.0392,32.0392,32.0052,32.0137,18700.0
2014-08-21 13:00:00,37.75,37.76,37.73,37.74,28500.0,32.0137,32.0222,31.9968,32.0052,28500.0
2014-08-21 13:10:00,37.75,37.77,37.73,37.77,28300.0,32.0137,32.0307,31.9968,32.0307,28300.0
2014-08-21 13:20:00,37.78,37.79,37.75,37.77,35300.0,32.0392,32.0476,32.0137,32.0307,35300.0
2014-08-21 13:30:00,37.76,37.81,37.76,37.81,34100.0,32.0222,32.0646,32.0222,32.0646,34100.0
2014-08-21 13:40:00,37.81,37.81,37.76,37.8,30800.0,32.0646,32.0646,32.0222,32.0561,30800.0
2014-08-21 13:50:00,37.8,37.8,37.78,37.8,20000.0,32.0561,32.0561,32.0392,32.0561,20000.0
2014-08-21 14:00:00,37.79,37.8,37.76,37.77,39200.0,32.0476,32.0561,32.0222,32.0307,39200.0
2014-08-21 14:10:00,37.77,37.77,37.73,37.73,24500.0,32.0307,32.0307,31.9968,31.9968,24500.0
2014-08-21 14:20:00,37.73,37.75,37.72,37.74,19900.0,31.9968,32.0137,31.9883,32.0052,19900.0
2014-08-21 14:30:00,37.74,37.74,37.72,37.73,22400.0,32.0052,32.0052,31.9883,31.9968,22400.0
2014-08-21 14:40:00,37.73,37.74,37.71,37.73,23600.0,31.9968,32.0052,31.9798,31.9968,23600.0
2014-08-21 14:50:00,37.73,37.75,37.73,37.73,33800.0,31.9968,32.0137,31.9968,31.9968,33800.0
2014-08-21 15:00:00,37.74,37.75,37.73,37.73,56200.0,32.0052,32.0137,31.9968,31.9968,56200.0
2014-08-21 15:10:00,37.72,37.77,37.72,37.76,45400.0,31.9883,32.0307,31.9883,32.0222,45400.0
2014-08-21 15:20:00,37.76,37.78,37.75,37.77,56900.0,32.0222,32.0392,32.0137,32.0307,56900.0
2014-08-21 15:30:00,37.77,37.81,37.76,37.79,77300.0,32.0307,32.0646,32.0222,32.0476,77300.0
2014-08-21 15:40:00,37.79,37.8,37.78,37.79,83600.0,32.0476,32.0561,32.0392,32.0476,83600.0
2014-08-21 15:50:00,37.8,37.8,37.76,37.77,237000.0,32.0561,32.0561,32.0222,32.0307,237000.0
2014-08-22 09:30:00,37.75,37.84,37.73,37.82,79700.0,32.0137,32.09,31.9968,32.0731,79700.0
2014-08-22 09:40:00,37.81,37.82,37.73,37.8,42600.0,32.0646,32.0731,31.9968,32.0561,42600.0
2014-08-22 09:50:00,37.8,37.84,37.8,37.83,35900.0,32.0561,32.09,32.0561,32.0816,35900.0
2014-08-22 10:00:00,37.83,37.9,37.81,37.9,51600.0,32.0816,32.1409,32.0646,32.1409,51600.0
2014-08-22 10:10:00,37.9,37.92,37.81,37.82,20900.0,32.1409,32.1579,32.0646,32.0731,20900.0
2014-08-22 10:20:00,37.81,37.82,37.79,37.81,15400.0,32.0646,32.0731,32.0476,32.0646,15400.0
2014-08-22 10:30:00,37.81,37.83,37.75,37.77,17800.0,32.0646,32.0816,32.0137,32.0307,17800.0
2014-08-22 10:40:00,37.77,37.78,37.73,37.78,21700.0,32.0307,32.0392,31.9968,32.0392,21700.0
2014-08-22 10:50:00,37.78,37.78,37.68,37.68,21200.0,32.0392,32.0392,31.9544,31.9544,21200.0
2014-08-22 11:00:00,37.68,37.77,37.66,37.76,79000.0,31.9544,32.0307,31.9374,32.0222,79000.0
2014-08-22 11:10:00,37.75,37.77,37.71,37.75,17900.0,32.0137,32.0307,31.9798,32.0137,17900.0
2014-08-22 11:20:00,37.75,37.82,37.72,37.82,20500.0,32.0137,32.0731,31.9883,32.0731,20500.0
2014-08-22 11:30:00,37.82,37.87,37.82,37.83,25300.0,32.0731,32.1155,32.0731,32.0816,25300.0
2014-08-22 11:40:00,37.83,37.88,37.83,37.87,21000.0,32.0816,32.124,32.0816,32.1155,21000.0
2014-08-22 11:50:00,37.87,37.89,37.86,37.89,19900.0,32.1155,32.1324,32.107,32.1324,19900.0
2014-08-22 12:00:00,37.88,37.89,37.84,37.85,16700.0,32.124,32.1324,32.09,32.0985,16700.0
2014-08-22 12:10:00,37.84,37.85,37.83,37.83,14400.0,32.09,32.0985,32.0816,32.0816,14400.0
2014-08-22 12:20:00,37.84,37.88,37.83,37.88,23800.0,32.09,32.124,32.0816,32.124,23800.0
2014-08-22 12:30:00,37.88,37.89,37.85,37.85,13500.0,32.124,32.1324,32.0985,32.0985,13500.0
2014-08-22 12:40:00,37.85,37.87,37.85,37.85,7300.0,32.0985,32.1155,32.0985,32.0985,7300.0
2014-08-22 12:50:00,37.85,37.87,37.83,37.87,17700.0,32.0985,32.1155,32.0816,32.1155,17700.0
2014-08-22 13:00:00,37.87,37.89,37.87,37.88,11600.0,32.1155,32.1324,32.1155,32.124,11600.0
2014-08-22 13:10:00,37.88,37.9,37.86,37.9,15900.0,32.124,32.1409,32.107,32.1409,15900.0
2014-08-22 13:20:00,37.9,37.94,37.89,37.94,33700.0,32.1409,32.1748,32.1324,32.1748,33700.0
2014-08-22 13:30:00,37.94,37.94,37.91,37.93,17200.0,32.1748,32.1748,32.1494,32.1664,17200.0
2014-08-22 13:40:00,37.93,37.94,37.92,37.94,18100.0,32.1664,32.1748,32.1579,32.1748,18100.0
2014-08-22 13:50:00,37.94,37.95,37.93,37.95,20500.0,32.1748,32.1833,32.1664,32.1833,20500.0
2014-08-22 14:00:00,37.95,37.97,37.91,37.93,34000.0,32.1833,32.2003,32.1494,32.1664,34000.0
2014-08-22 14:10:00,37.93,37.94,37.92,37.94,19900.0,32.1664,32.1748,32.1579,32.1748,19900.0
2014-08-22 14:20:00,37.94,37.96,37.93,37.96,47400.0,32.1748,32.1918,32.1664,32.1918,47400.0
2014-08-22 14:30:00,37.96,37.96,37.9,37.91,32700.0,32.1918,32.1918,32.1409,32.1494,32700.0
2014-08-22 14:40:00,37.9,37.92,37.9,37.91,22700.0,32.1409,32.1579,32.1409,32.1494,22700.0
2014-08-22 14:50:00,37.91,37.95,37.9,37.95,31700.0,32.1494,32.1833,32.1409,32.1833,31700.0
2014-08-22 15:00:00,37.95,37.98,37.94,37.98,61900.0,32.1833,32.2088,32.1748,32.2088,61900.0
2014-08-22 15:10:00,37.98,38.0,37.97,37.98,56900.0,32.2088,32.2257,32.2003,32.2088,56900.0
2014-08-22 15:20:00,37.97,37.98,37.96,37.97,26400.0,32.2003,32.2088,32.1918,32.2003,26400.0
2014-08-22 15:30:00,37.96,37.97,37.95,37.97,103100.0,32.1918,32.2003,32.1833,32.2003,103100.0
2014-08-22 15:40:00,37.97,37.97,37.92,37.92,103700.0,32.2003,32.2003,32.1579,32.1579,103700.0
2014-08-22 15:50:00,37.92,37.93,37.91,37.92,114500.0,32.1579,32.1664,32.1494,32.1579,114500.0
2014-08-25 09:30:00,38.0,38.05,37.84,37.87,134800.0,32.2257,32.2681,32.09,32.1155,134800.0
2014-08-25 09:40:00,37.87,37.9,37.85,37.86,37700.0,32.1155,32.1409,32.0985,32.107,37700.0
2014-08-25 09:50:00,37.86,37.88,37.76,37.8,82100.0,32.107,32.124,32.0222,32.0561,82100.0
2014-08-25 10:00:00,37.79,37.86,37.77,37.83,26600.0,32.0476,32.107,32.0307,32.0816,26600.0
2014-08-25 10:10:00,37.84,37.84,37.81,37.82,26600.0,32.09,32.09,32.0646,32.0731,26600.0
2014-08-25 10:20:00,37.82,37.88,37.8,37.82,66000.0,32.0731,32.124,32.0561,32.0731,66000.0
2014-08-25 10:30:00,37.82,37.89,37.82,37.89,20300.0,32.0731,32.1324,32.0731,32.1324,20300.0
2014-08-25 10:40:00,37.89,37.91,37.8,37.8,107100.0,32.1324,32.1494,32.0561,32.0561,107100.0
2014-08-25 10:50:00,37.81,37.84,37.8,37.82,39500.0,32.0646,32.09,32.0561,32.0731,39500.0
2014-08-25 11:00:00,37.83,37.84,37.82,37.82,29600.0,32.0816,32.09,32.0731,32.0731,29600.0
2014-08-25 11:10:00,37.82,37.82,37.79,37.8,10700.0,32.0731,32.0731,32.0476,32.0561,10700.0
2014-08-25 11:20:00,37.79,37.81,37.75,37.81,51500.0,32.0476,32.0646,32.0137,32.0646,51500.0
2014-08-25 11:30:00,37.81,37.83,37.8,37.82,20000.0,32.0646,32.0816,32.0561,32.0731,20000.0
2014-08-25 11:40:00,37.82,37.88,37.79,37.88,75400.0,32.0731,32.124,32.0476,32.124,75400.0
2014-08-25 11:50:00,37.88,37.9,37.87,37.9,44100.0,32.124,32.1409,32.1155,32.1409,44100.0
2014-08-25 12:00:00,37.9,37.9,37.87,37.89,34100.0,32.1409,32.1409,32.1155,32.1324,34100.0
2014-08-25 12:10:00,37.89,37.89,37.82,37.82,39500.0,32.1324,32.1324,32.0731,32.0731,39500.0
2014-08-25 12:20:00,37.82,37.83,37.78,37.8,36000.0,32.0731,32.0816,32.0392,32.0561,36000.0
2014-08-25 12:30:00,37.79,37.8,37.75,37.77,42000.0,32.0476,32.0561,32.0137,32.0307,42000.0
2014-08-25 12:40:00,37.77,37.79,37.76,37.78,12000.0,32.0307,32.0476,32.0222,32.0392,12000.0
2014-08-25 12:50:00,37.78,37.78,37.75,37.75,14400.0,32.0392,32.0392,32.0137,32.0137,14400.0
2014-08-25 13:00:00,37.75,37.75,37.68,37.68,44100.0,32.0137,32.0137,31.9544,31.9544,44100.0
2014-08-25 13:10:00,37.69,37.7,37.68,37.7,21200.0,31.9628,31.9713,31.9544,31.9713,21200.0
2014-08-25 13:20:00,37.7,37.71,37.68,37.69,23500.0,31.9713,31.9798,31.9544,31.9628,23500.0
2014-08-25 13:30:00,37.7,37.72,37.68,37.7,13400.0,31.9713,31.9883,31.9544,31.9713,13400.0
2014-08-25 13:40:00,37.7,37.74,37.7,37.73,15600.0,31.9713,32.0052,31.9713,31.9968,15600.0
2014-08-25 13:50:00,37.73,37.77,37.73,37.76,16300.0,31.9968,32.0307,31.9968,32.0222,16300.0
2014-08-25 14:00:00,37.76,37.78,37.75,37.77,37000.0,32.0222,32.0392,32.0137,32.0307,37000.0
2014-08-25 14:10:00,37.78,37.79,37.78,37.78,19900.0,32.0392,32.0476,32.0392,32.0392,19900.0
2014-08-25 14:20:00,37.79,37.8,37.77,37.8,41900.0,32.0476,32.0561,32.0307,32.0561,41900.0
2014-08-25 14:30:00,37.79,37.8,37.74,37.75,19200.0,32.0476,32.0561,32.0052,32.0137,19200.0
2014-08-25 14:40:00,37.74,37.75,37.73,37.73,20500.0,32.0052,32.0137,31.9968,31.9968,20500.0
2014-08-25 14:50:00,37.73,37.75,37.7,37.71,81800.0,31.9968,32.0137,31.9713,31.9798,81800.0
2014-08-25 15:00:00,37.71,37.74,37.7,37.74,65300.0,31.9798,32.0052,31.9713,32.0052,65300.0
2014-08-25 15:10:00,37.74,37.75,37.7,37.74,96600.0,32.0052,32.0137,31.9713,32.0052,96600.0
2014-08-25 15:20:00,37.75,37.81,37.74,37.81,45000.0,32.0137,32.0646,32.0052,32.0646,45000.0
2014-08-25 15:30:00,37.8,37.82,37.79,37.82,76400.0,32.0561,32.0731,32.0476,32.0731,76400.0
2014-08-25 15:40:00,37.82,37.83,37.8,37.8,50900.0,32.0731,32.0816,32.0561,32.0561,50900.0
2014-08-25 15:50:00,37.8,37.81,37.78,37.81,104900.0,32.0561,32.0646,32.0392,32.0646,104900.0
2014-08-26 09:30:00,37.85,37.94,37.72,37.73,85500.0,32.0985,32.1748,31.9883,31.9968,85500.0
2014-08-26 09:40:00,37.73,37.76,37.7,37.73,34700.0,31.9968,32.0222,31.9713,31.9968,34700.0
2014-08-26 09:50:00,37.74,37.82,37.73,37.81,31900.0,32.0052,32.0731,31.9968,32.0646,31900.0
2014-08-26 10:00:00,37.81,37.91,37.8,37.9,79400.0,32.0646,32.1494,32.0561,32.1409,79400.0
2014-08-26 10:10:00,37.9,37.91,37.88,37.88,19700.0,32.1409,32.1494,32.124,32.124,19700.0
2014-08-26 10:20:00,37.89,37.91,37.79,37.82,162200.0,32.1324,32.1494,32.0476,32.0731,162200.0
2014-08-26 10:30:00,37.82,37.89,37.81,37.89,66500.0,32.0731,32.1324,32.0646,32.1324,66500.0
2014-08-26 10:40:00,37.89,37.99,37.89,37.98,69800.0,32.1324,32.2172,32.1324,32.2088,69800.0
2014-08-26 10:50:00,37.99,38.03,37.95,38.03,172000.0,32.2172,32.2512,32.1833,32.2512,172000.0
2014-08-26 11:00:00,38.03,38.04,38.02,38.04,75300.0,32.2512,32.2596,32.2427,32.2596,75300.0
2014-08-26 11:10:00,38.03,38.04,37.98,38.0,59900.0,32.2512,32.2596,32.2088,32.2257,59900.0
2014-08-26 11:20:00,37.99,38.01,37.99,38.01,25300.0,32.2172,32.2342,32.2172,32.2342,25300.0
2014-08-26 11:30:00,38.0,38.01,37.9,37.9,36500.0,32.2257,32.2342,32.1409,32.1409,36500.0
2014-08-26 11:40:00,37.9,37.9,37.82,37.82,34800.0,32.1409,32.1409,32.0731,32.0731,34800.0
2014-08-26 11:50:00,37.82,37.9,37.81,37.9,110100.0,32.0731,32.1409,32.0646,32.1409,110100.0
2014-08-26 12:00:00,37.9,37.92,37.85,37.88,55500.0,32.1409,32.1579,32.0985,32.124,55500.0
2014-08-26 12:10:00,37.88,37.88,37.86,37.86,16500.0,32.124,32.124,32.107,32.107,16500.0
2014-08-26 12:20:00,37.86,37.88,37.86,37.86,20500.0,32.107,32.124,32.107,32.107,20500.0
2014-08-26 12:30:00,37.86,37.9,37.86,37.9,31300.0,32.107,32.1409,32.107,32.1409,31300.0
2014-08-26 12:40:00,37.9,37.91,37.89,37.89,31300.0,32.1409,32.1494,32.1324,32.1324,31300.0
2014-08-26 12:50:00,37.89,37.92,37.89,37.92,9900.0,32.1324,32.1579,32.1324,32.1579,9900.0
2014-08-26 13:00:00,37.92,37.94,37.91,37.92,18000.0,32.1579,32.1748,32.1494,32.1579,18000.0
2014-08-26 13:10:00,37.92,37.94,37.92,37.93,18300.0,32.1579,32.1748,32.1579,32.1664,18300.0
2014-08-26 13:20:00,37.94,37.97,37.93,37.97,35200.0,32.1748,32.2003,32.1664,32.2003,35200.0
2014-08-26 13:30:00,37.97,37.98,37.96,37.98,8300.0,32.2003,32.2088,32.1918,32.2088,8300.0
2014-08-26 13:40:00,37.97,37.98,37.95,37.96,28200.0,32.2003,32.2088,32.1833,32.1918,28200.0
2014-08-26 13:50:00,37.96,37.98,37.95,37.98,15300.0,32.1918,32.2088,32.1833,32.2088,15300.0
2014-08-26 14:00:00,37.98,37.99,37.95,37.97,26900.0,32.2088,32.2172,32.1833,32.2003,26900.0
2014-08-26 14:10:00,37.97,38.03,37.97,38.02,102900.0,32.2003,32.2512,32.2003,32.2427,102900.0
2014-08-26 14:20:00,38.03,38.05,38.02,38.05,27000.0,32.2512,32.2681,32.2427,32.2681,27000.0
2014-08-26 14:30:00,38.04,38.06,38.03,38.04,79400.0,32.2596,32.2766,32.2512,32.2596,79400.0
2014-08-26 14:40:00,38.04,38.05,38.03,38.04,29200.0,32.2596,32.2681,32.2512,32.2596,29200.0
2014-08-26 14:50:00,38.04,38.06,38.03,38.04,48100.0,32.2596,32.2766,32.2512,32.2596,48100.0
2014-08-26 15:00:00,38.04,38.05,38.02,38.04,41100.0,32.2596,32.2681,32.2427,32.2596,41100.0
2014-08-26 15:10:00,38.04,38.05,38.02,38.05,77100.0,32.2596,32.2681,32.2427,32.2681,77100.0
2014-08-26 15:20:00,38.06,38.06,38.02,38.02,79700.0,32.2766,32.2766,32.2427,32.2427,79700.0
2014-08-26 15:30:00,38.02,38.04,38.02,38.04,81100.0,32.2427,32.2596,32.2427,32.2596,81100.0
2014-08-26 15:40:00,38.04,38.04,38.01,38.02,32500.0,32.2596,32.2596,32.2342,32.2427,32500.0
2014-08-26 15:50:00,38.01,38.03,38.01,38.02,102100.0,32.2342,32.2512,32.2342,32.2427,102100.0
2014-08-27 09:30:00,37.92,38.09,37.92,38.05,78900.0,32.1579,32.302,32.1579,32.2681,78900.0
2014-08-27 09:40:00,38.05,38.12,38.04,38.05,99600.0,32.2681,32.3275,32.2596,32.2681,99600.0
2014-08-27 09:50:00,38.05,38.12,38.01,38.03,100600.0,32.2681,32.3275,32.2342,32.2512,100600.0
2014-08-27 10:00:00,38.03,38.05,37.97,37.97,58000.0,32.2512,32.2681,32.2003,32.2003,58000.0
2014-08-27 10:10:00,37.98,38.05,37.98,38.03,32200.0,32.2088,32.2681,32.2088,32.2512,32200.0
2014-08-27 10:20:00,38.03,38.05,37.97,37.98,18800.0,32.2512,32.2681,32.2003,32.2088,18800.0
2014-08-27 10:30:00,37.97,38.0,37.91,37.92,45900.0,32.2003,32.2257,32.1494,32.1579,45900.0
2014-08-27 10:40:00,37.93,37.99,37.93,37.98,28500.0,32.1664,32.2172,32.1664,32.2088,28500.0
2014-08-27 10:50:00,37.99,37.99,37.91,37.92,42500.0,32.2172,32.2172,32.1494,32.1579,42500.0
2014-08-27 11:00:00,37.93,37.95,37.92,37.93,37100.0,32.1664,32.1833,32.1579,32.1664,37100.0
2014-08-27 11:10:00,37.94,37.98,37.94,37.98,55400.0,32.1748,32.2088,32.1748,32.2088,55400.0
2014-08-27 11:20:00,37.98,37.98,37.96,37.97,26100.0,32.2088,32.2088,32.1918,32.2003,26100.0
2014-08-27 11:30:00,37.96,37.97,37.94,37.95,13100.0,32.1918,32.2003,32.1748,32.1833,13100.0
2014-08-27 11:40:00,37.96,37.96,37.93,37.94,14300.0,32.1918,32.1918,32.1664,32.1748,14300.0
2014-08-27 11:50:00,37.93,37.94,37.88,37.88,23900.0,32.1664,32.1748,32.124,32.124,23900.0
2014-08-27 12:00:00,37.89,37.89,37.87,37.89,16200.0,32.1324,32.1324,32.1155,32.1324,16200.0
2014-08-27 12:10:00,37.89,37.91,37.88,37.91,10000.0,32.1324,32.1494,32.124,32.1494,10000.0
2014-08-27 12:20:00,37.91,37.96,37.9,37.9,46200.0,32.1494,32.1918,32.1409,32.1409,46200.0
2014-08-27 12:30:00,37.9,37.91,37.87,37.88,19500.0,32.1409,32.1494,32.1155,32.124,19500.0
2014-08-27 12:40:00,37.88,37.88,37.86,37.88,23400.0,32.124,32.124,32.107,32.124,23400.0
2014-08-27 12:50:00,37.87,37.88,37.87,37.88,3800.0,32.1155,32.124,32.1155,32.124,3800.0
2014-08-27 13:00:00,37.87,37.9,37.81,37.82,84700.0,32.1155,32.1409,32.0646,32.0731,84700.0
2014-08-27 13:10:00,37.82,37.82,37.78,37.8,67300.0,32.0731,32.0731,32.0392,32.0561,67300.0
2014-08-27 13:20:00,37.8,37.8,37.79,37.8,16000.0,32.0561,32.0561,32.0476,32.0561,16000.0
2014-08-27 13:30:00,37.8,37.8,37.79,37.8,9100.0,32.0561,32.0561,32.0476,32.0561,9100.0
2014-08-27 13:40:00,37.8,37.8,37.78,37.78,20100.0,32.0561,32.0561,32.0392,32.0392,20100.0
2014-08-27 13:50:00,37.78,37.8,37.78,37.8,24300.0,32.0392,32.0561,32.0392,32.0561,24300.0
2014-08-27 14:00:00,37.8,37.8,37.76,37.76,31400.0,32.0561,32.0561,32.0222,32.0222,31400.0
2014-08-27 14:10:00,37.77,37.79,37.76,37.76,46000.0,32.0307,32.0476,32.0222,32.0222,46000.0
2014-08-27 14:20:00,37.76,37.76,37.75,37.75,16900.0,32.0222,32.0222,32.0137,32.0137,16900.0
2014-08-27 14:30:00,37.76,37.76,37.75,37.75,11300.0,32.0222,32.0222,32.0137,32.0137,11300.0
2014-08-27 14:40:00,37.75,37.81,37.74,37.81,63100.0,32.0137,32.0646,32.0052,32.0646,63100.0
2014-08-27 14:50:00,37.8,37.84,37.78,37.78,121100.0,32.0561,32.09,32.0392,32.0392,121100.0
2014-08-27 15:00:00,37.78,37.8,37.78,37.8,30900.0,32.0392,32.0561,32.0392,32.0561,30900.0
2014-08-27 15:10:00,37.8,37.81,37.78,37.79,95400.0,32.0561,32.0646,32.0392,32.0476,95400.0
2014-08-27 15:20:00,37.8,37.81,37.79,37.8,54000.0,32.0561,32.0646,32.0476,32.0561,54000.0
2014-08-27 15:30:00,37.81,37.82,37.79,37.81,68000.0,32.0646,32.0731,32.0476,32.0646,68000.0
2014-08-27 15:40:00,37.81,37.87,37.81,37.87,105900.0,32.0646,32.1155,32.0646,32.1155,105900.0
2014-08-27 15:50:00,37.87,37.89,37.86,37.87,172700.0,32.1155,32.1324,32.107,32.1155,172700.0
2014-08-28 09:30:00,37.47,37.56,37.43,37.44,154200.0,31.7763,31.8526,31.7423,31.7508,154200.0
2014-08-28 09:40:00,37.43,37.43,37.27,37.37,113000.0,31.7423,31.7423,31.6067,31.6915,113000.0
2014-08-28 09:50:00,37.38,37.52,37.37,37.5,62000.0,31.6999,31.8187,31.6915,31.8017,62000.0
2014-08-28 10:00:00,37.5,37.51,37.43,37.44,73400.0,31.8017,31.8102,31.7423,31.7508,73400.0
2014-08-28 10:10:00,37.44,37.44,37.31,37.32,50700.0,31.7508,31.7508,31.6406,31.6491,50700.0
2014-08-28 10:20:00,37.31,37.41,37.3,37.41,43700.0,31.6406,31.7254,31.6321,31.7254,43700.0
2014-08-28 10:30:00,37.41,37.42,37.38,37.38,18700.0,31.7254,31.7339,31.6999,31.6999,18700.0
2014-08-28 10:40:00,37.38,37.42,37.38,37.4,23100.0,31.6999,31.7339,31.6999,31.7169,23100.0
2014-08-28 10:50:00,37.4,37.42,37.36,37.38,52000.0,31.7169,31.7339,31.683,31.6999,52000.0
2014-08-28 11:00:00,37.37,37.4,37.37,37.39,39600.0,31.6915,31.7169,31.6915,31.7084,39600.0
2014-08-28 11:10:00,37.38,37.4,37.36,37.37,24800.0,31.6999,31.7169,31.683,31.6915,24800.0
2014-08-28 11:20:00,37.37,37.39,37.37,37.37,18000.0,31.6915,31.7084,31.6915,31.6915,18000.0
2014-08-28 11:30:00,37.38,37.39,37.36,37.36,43400.0,31.6999,31.7084,31.683,31.683,43400.0
2014-08-28 11:40:00,37.36,37.39,37.35,37.37,20000.0,31.683,31.7084,31.6745,31.6915,20000.0
2014-08-28 11:50:00,37.37,37.38,37.31,37.31,42000.0,31.6915,31.6999,31.6406,31.6406,42000.0
2014-08-28 12:00:00,37.3,37.34,37.3,37.33,56800.0,31.6321,31.666,31.6321,31.6575,56800.0
2014-08-28 12:10:00,37.33,37.39,37.33,37.39,52500.0,31.6575,31.7084,31.6575,31.7084,52500.0
2014-08-28 12:20:00,37.39,37.39,37.38,37.39,12700.0,31.7084,31.7084,31.6999,31.7084,12700.0
2014-08-28 12:30:00,37.39,37.39,37.35,37.35,21800.0,31.7084,31.7084,31.6745,31.6745,21800.0
2014-08-28 12:40:00,37.35,37.38,37.35,37.37,16300.0,31.6745,31.6999,31.6745,31.6915,16300.0
2014-08-28 12:50:00,37.37,37.38,37.35,37.36,24100.0,31.6915,31.6999,31.6745,31.683,24100.0
2014-08-28 13:00:00,37.36,37.37,37.34,37.36,16100.0,31.683,31.6915,31.666,31.683,16100.0
2014-08-28 13:10:00,37.37,37.39,37.36,37.36,21900.0,31.6915,31.7084,31.683,31.683,21900.0
2014-08-28 13:20:00,37.36,37.36,37.33,37.33,39400.0,31.683,31.683,31.6575,31.6575,39400.0
2014-08-28 13:30:00,37.34,37.34,37.32,37.32,32800.0,31.666,31.666,31.6491,31.6491,32800.0
2014-08-28 13:40:00,37.32,37.36,37.32,37.34,38600.0,31.6491,31.683,31.6491,31.666,38600.0
2014-08-28 13:50:00,37.33,37.35,37.32,37.32,29700.0,31.6575,31.6745,31.6491,31.6491,29700.0
2014-08-28 14:00:00,37.33,37.38,37.33,37.36,46200.0,31.6575,31.6999,31.6575,31.683,46200.0
2014-08-28 14:10:00,37.36,37.38,37.36,37.38,18100.0,31.683,31.6999,31.683,31.6999,18100.0
2014-08-28 14:20:00,37.38,37.38,37.35,37.36,23000.0,31.6999,31.6999,31.6745,31.683,23000.0
2014-08-28 14:30:00,37.36,37.36,37.34,37.34,16300.0,31.683,31.683,31.666,31.666,16300.0
2014-08-28 14:40:00,37.34,37.34,37.31,37.31,23800.0,31.666,31.666,31.6406,31.6406,23800.0
2014-08-28 14:50:00,37.31,37.32,37.3,37.3,27800.0,31.6406,31.6491,31.6321,31.6321,27800.0
2014-08-28 15:00:00,37.3,37.31,37.3,37.31,15000.0,31.6321,31.6406,31.6321,31.6406,15000.0
2014-08-28 15:10:00,37.31,37.31,37.28,37.28,82700.0,31.6406,31.6406,31.6151,31.6151,82700.0
2014-08-28 15:20:00,37.28,37.29,37.25,37.25,86100.0,31.6151,31.6236,31.5897,31.5897,86100.0
2014-08-28 15:30:00,37.26,37.26,37.25,37.25,34800.0,31.5982,31.5982,31.5897,31.5897,34800.0
2014-08-28 15:40:00,37.25,37.26,37.25,37.26,52000.0,31.5897,31.5982,31.5897,31.5982,52000.0
2014-08-28 15:50:00,37.25,37.27,37.23,37.27,254700.0,31.5897,31.6067,31.5727,31.6067,254700.0
2014-08-29 09:30:00,37.35,37.41,37.19,37.21,64700.0,31.6745,31.7254,31.5388,31.5558,64700.0
2014-08-29 09:40:00,37.2,37.2,37.12,37.15,48200.0,31.5473,31.5473,31.4794,31.5049,48200.0
2014-08-29 09:50:00,37.15,37.19,37.11,37.18,22600.0,31.5049,31.5388,31.471,31.5303,22600.0
2014-08-29 10:00:00,37.18,37.2,37.15,37.17,35600.0,31.5303,31.5473,31.5049,31.5218,35600.0
2014-08-29 10:10:00,37.18,37.22,37.13,37.22,37400.0,31.5303,31.5643,31.4879,31.5643,37400.0
2014-08-29 10:20:00,37.21,37.24,37.19,37.19,33300.0,31.5558,31.5812,31.5388,31.5388,33300.0
2014-08-29 10:30:00,37.18,37.26,37.16,37.23,77100.0,31.5303,31.5982,31.5134,31.5727,77100.0
2014-08-29 10:40:00,37.23,37.26,37.23,37.26,30500.0,31.5727,31.5982,31.5727,31.5982,30500.0
2014-08-29 10:50:00,37.26,37.32,37.25,37.32,32600.0,31.5982,31.6491,31.5897,31.6491,32600.0
2014-08-29 11:00:00,37.33,37.38,37.33,37.37,30900.0,31.6575,31.6999,31.6575,31.6915,30900.0
2014-08-29 11:10:00,37.37,37.44,37.36,37.44,55800.0,31.6915,31.7508,31.683,31.7508,55800.0
2014-08-29 11:20:00,37.44,37.45,37.38,37.41,30300.0,31.7508,31.7593,31.6999,31.7254,30300.0
2014-08-29 11:30:00,37.41,37.49,37.4,37.49,29600.0,31.7254,31.7932,31.7169,31.7932,29600.0
2014-08-29 11:40:00,37.49,37.55,37.49,37.55,63600.0,31.7932,31.8441,31.7932,31.8441,63600.0
2014-08-29 11:50:00,37.55,37.58,37.54,37.56,36800.0,31.8441,31.8695,31.8356,31.8526,36800.0
2014-08-29 12:00:00,37.57,37.6,37.56,37.58,40100.0,31.8611,31.8865,31.8526,31.8695,40100.0
2014-08-29 12:10:00,37.58,37.58,37.55,37.55,23200.0,31.8695,31.8695,31.8441,31.8441,23200.0
2014-08-29 12:20:00,37.56,37.57,37.55,37.57,34500.0,31.8526,31.8611,31.8441,31.8611,34500.0
2014-08-29 12:30:00,37.57,37.64,37.56,37.64,64000.0,31.8611,31.9204,31.8526,31.9204,64000.0
2014-08-29 12:40:00,37.64,37.67,37.62,37.67,47300.0,31.9204,31.9459,31.9035,31.9459,47300.0
2014-08-29 12:50:00,37.67,37.71,37.67,37.71,45700.0,31.9459,31.9798,31.9459,31.9798,45700.0
2014-08-29 13:00:00,37.71,37.79,37.7,37.7,156300.0,31.9798,32.0476,31.9713,31.9713,156300.0
2014-08-29 13:10:00,37.7,37.71,37.65,37.65,59200.0,31.9713,31.9798,31.9289,31.9289,59200.0
2014-08-29 13:20:00,37.66,37.68,37.65,37.66,41900.0,31.9374,31.9544,31.9289,31.9374,41900.0
2014-08-29 13:30:00,37.65,37.67,37.65,37.67,28500.0,31.9289,31.9459,31.9289,31.9459,28500.0
2014-08-29 13:40:00,37.67,37.67,37.65,37.66,20100.0,31.9459,31.9459,31.9289,31.9374,20100.0
2014-08-29 13:50:00,37.66,37.67,37.65,37.67,29000.0,31.9374,31.9459,31.9289,31.9459,29000.0
2014-08-29 14:00:00,37.67,37.72,37.66,37.72,36900.0,31.9459,31.9883,31.9374,31.9883,36900.0
2014-08-29 14:10:00,37.72,37.72,37.63,37.64,68000.0,31.9883,31.9883,31.9119,31.9204,68000.0
2014-08-29 14:20:00,37.63,37.67,37.63,37.67,23600.0,31.9119,31.9459,31.9119,31.9459,23600.0
2014-08-29 14:30:00,37.67,37.69,37.65,37.68,47400.0,31.9459,31.9628,31.9289,31.9544,47400.0
2014-08-29 14:40:00,37.68,37.68,37.66,37.67,19200.0,31.9544,31.9544,31.9374,31.9459,19200.0
2014-08-29 14:50:00,37.68,37.68,37.66,37.68,28400.0,31.9544,31.9544,31.9374,31.9544,28400.0
2014-08-29 15:00:00,37.68,37.7,37.66,37.7,82800.0,31.9544,31.9713,31.9374,31.9713,82800.0
2014-08-29 15:10:00,37.7,37.78,37.69,37.78,105900.0,31.9713,32.0392,31.9628,32.0392,105900.0
2014-08-29 15:20:00,37.78,37.8,37.76,37.77,141000.0,32.0392,32.0561,32.0222,32.0307,141000.0
2014-08-29 15:30:00,37.77,37.82,37.76,37.82,120100.0,32.0307,32.0731,32.0222,32.0731,120100.0
2014-08-29 15:40:00,37.82,37.86,37.81,37.86,219100.0,32.0731,32.107,32.0646,32.107,219100.0
2014-08-29 15:50:00,37.86,37.9,37.85,37.88,345500.0,32.107,32.1409,32.0985,32.124,345500.0
2014-09-02 09:30:00,37.73,37.87,37.71,37.71,161500.0,31.9968,32.1155,31.9798,31.9798,161500.0
2014-09-02 09:40:00,37.71,37.71,37.63,37.69,63500.0,31.9798,31.9798,31.9119,31.9628,63500.0
2014-09-02 09:50:00,37.7,37.74,37.66,37.7,36700.0,31.9713,32.0052,31.9374,31.9713,36700.0
2014-09-02 10:00:00,37.7,37.73,37.64,37.68,61300.0,31.9713,31.9968,31.9204,31.9544,61300.0
2014-09-02 10:10:00,37.68,37.7,37.66,37.66,40900.0,31.9544,31.9713,31.9374,31.9374,40900.0
2014-09-02 10:20:00,37.66,37.72,37.65,37.72,59500.0,31.9374,31.9883,31.9289,31.9883,59500.0
2014-09-02 10:30:00,37.72,37.72,37.69,37.72,18200.0,31.9883,31.9883,31.9628,31.9883,18200.0
2014-09-02 10:40:00,37.72,37.82,37.72,37.81,168300.0,31.9883,32.0731,31.9883,32.0646,168300.0
2014-09-02 10:50:00,37.81,37.83,37.77,37.79,46300.0,32.0646,32.0816,32.0307,32.0476,46300.0
2014-09-02 11:00:00,37.79,37.8,37.73,37.74,16400.0,32.0476,32.0561,31.9968,32.0052,16400.0
2014-09-02 11:10:00,37.75,37.77,37.72,37.72,32000.0,32.0137,32.0307,31.9883,31.9883,32000.0
2014-09-02 11:20:00,37.71,37.74,37.7,37.72,41500.0,31.9798,32.0052,31.9713,31.9883,41500.0
2014-09-02 11:30:00,37.71,37.75,37.71,37.73,41300.0,31.9798,32.0137,31.9798,31.9968,41300.0
2014-09-02 11:40:00,37.73,37.75,37.69,37.69,82300.0,31.9968,32.0137,31.9628,31.9628,82300.0
2014-09-02 11:50:00,37.69,37.7,37.6,37.62,25300.0,31.9628,31.9713,31.8865,31.9035,25300.0
2014-09-02 12:00:00,37.62,37.68,37.61,37.65,20500.0,31.9035,31.9544,31.895,31.9289,20500.0
2014-09-02 12:10:00,37.65,37.71,37.65,37.71,46500.0,31.9289,31.9798,31.9289,31.9798,46500.0
2014-09-02 12:20:00,37.72,37.75,37.72,37.72,22000.0,31.9883,32.0137,31.9883,31.9883,22000.0
2014-09-02 12:30:00,37.72,37.72,37.68,37.68,60400.0,31.9883,31.9883,31.9544,31.9544,60400.0
2014-09-02 12:40:00,37.68,37.7,37.68,37.7,29000.0,31.9544,31.9713,31.9544,31.9713,29000.0
2014-09-02 12:50:00,37.69,37.71,37.68,37.69,34900.0,31.9628,31.9798,31.9544,31.9628,34900.0
2014-09-02 13:00:00,37.68,37.69,37.63,37.66,54500.0,31.9544,31.9628,31.9119,31.9374,54500.0
2014-09-02 13:10:00,37.66,37.66,37.65,37.66,14200.0,31.9374,31.9374,31.9289,31.9374,14200.0
2014-09-02 13:20:00,37.66,37.66,37.64,37.65,25100.0,31.9374,31.9374,31.9204,31.9289,25100.0
2014-09-02 13:30:00,37.64,37.67,37.64,37.67,33800.0,31.9204,31.9459,31.9204,31.9459,33800.0
2014-09-02 13:40:00,37.67,37.68,37.66,37.67,25200.0,31.9459,31.9544,31.9374,31.9459,25200.0
2014-09-02 13:50:00,37.67,37.7,37.67,37.7,21700.0,31.9459,31.9713,31.9459,31.9713,21700.0
2014-09-02 14:00:00,37.7,37.78,37.69,37.78,38800.0,31.9713,32.0392,31.9628,32.0392,38800.0
2014-09-02 14:10:00,37.78,37.79,37.77,37.78,29000.0,32.0392,32.0476,32.0307,32.0392,29000.0
2014-09-02 14:20:00,37.77,37.8,37.77,37.8,32100.0,32.0307,32.0561,32.0307,32.0561,32100.0
2014-09-02 14:30:00,37.8,37.81,37.8,37.81,52400.0,32.0561,32.0646,32.0561,32.0646,52400.0
2014-09-02 14:40:00,37.81,37.89,37.8,37.87,147000.0,32.0646,32.1324,32.0561,32.1155,147000.0
2014-09-02 14:50:00,37.87,37.93,37.87,37.92,109700.0,32.1155,32.1664,32.1155,32.1579,109700.0
2014-09-02 15:00:00,37.92,37.92,37.86,37.87,39500.0,32.1579,32.1579,32.107,32.1155,39500.0
2014-09-02 15:10:00,37.87,37.92,37.86,37.9,58600.0,32.1155,32.1579,32.107,32.1409,58600.0
2014-09-02 15:20:00,37.89,37.91,37.89,37.91,36100.0,32.1324,32.1494,32.1324,32.1494,36100.0
2014-09-02 15:30:00,37.9,37.93,37.89,37.93,127000.0,32.1409,32.1664,32.1324,32.1664,127000.0
2014-09-02 15:40:00,37.93,38.02,37.93,38.02,227100.0,32.1664,32.2427,32.1664,32.2427,227100.0
2014-09-02 15:50:00,38.02,38.02,37.93,37.95,324100.0,32.2427,32.2427,32.1664,32.1833,324100.0
2014-09-03 09:30:00,38.08,38.27,38.08,38.22,123200.0,32.2936,32.4547,32.2936,32.4123,123200.0
2014-09-03 09:40:00,38.22,38.38,38.22,38.35,126900.0,32.4123,32.548,32.4123,32.5225,126900.0
2014-09-03 09:50:00,38.35,38.35,38.28,38.31,56200.0,32.5225,32.5225,32.4632,32.4886,56200.0
2014-09-03 10:00:00,38.3,38.32,38.27,38.3,97400.0,32.4801,32.4971,32.4547,32.4801,97400.0
2014-09-03 10:10:00,38.29,38.32,38.19,38.19,47500.0,32.4717,32.4971,32.3869,32.3869,47500.0
2014-09-03 10:20:00,38.19,38.19,38.16,38.19,34200.0,32.3869,32.3869,32.3614,32.3869,34200.0
2014-09-03 10:30:00,38.2,38.22,38.19,38.2,32100.0,32.3953,32.4123,32.3869,32.3953,32100.0
2014-09-03 10:40:00,38.21,38.23,38.19,38.23,43300.0,32.4038,32.4208,32.3869,32.4208,43300.0
2014-09-03 10:50:00,38.23,38.23,38.19,38.21,38600.0,32.4208,32.4208,32.3869,32.4038,38600.0
2014-09-03 11:00:00,38.21,38.22,38.19,38.2,27500.0,32.4038,32.4123,32.3869,32.3953,27500.0
2014-09-03 11:10:00,38.2,38.2,38.19,38.19,39400.0,32.3953,32.3953,32.3869,32.3869,39400.0
2014-09-03 11:20:00,38.19,38.19,38.09,38.09,37800.0,32.3869,32.3869,32.302,32.302,37800.0
2014-09-03 11:30:00,38.1,38.13,38.08,38.1,62100.0,32.3105,32.336,32.2936,32.3105,62100.0
2014-09-03 11:40:00,38.09,38.15,38.09,38.14,36000.0,32.302,32.3529,32.302,32.3445,36000.0
2014-09-03 11:50:00,38.13,38.17,38.13,38.16,21200.0,32.336,32.3699,32.336,32.3614,21200.0
2014-09-03 12:00:00,38.17,38.19,38.15,38.19,33400.0,32.3699,32.3869,32.3529,32.3869,33400.0
2014-09-03 12:10:00,38.19,38.23,38.18,38.23,16900.0,32.3869,32.4208,32.3784,32.4208,16900.0
2014-09-03 12:20:00,38.23,38.24,38.22,38.23,19500.0,32.4208,32.4293,32.4123,32.4208,19500.0
2014-09-03 12:30:00,38.23,38.25,38.21,38.22,27300.0,32.4208,32.4377,32.4038,32.4123,27300.0
2014-09-03 12:40:00,38.21,38.22,38.18,38.19,18400.0,32.4038,32.4123,32.3784,32.3869,18400.0
2014-09-03 12:50:00,38.19,38.2,38.18,38.2,10600.0,32.3869,32.3953,32.3784,32.3953,10600.0
2014-09-03 13:00:00,38.2,38.21,38.19,38.2,12700.0,32.3953,32.4038,32.3869,32.3953,12700.0
2014-09-03 13:10:00,38.21,38.21,38.14,38.15,19500.0,32.4038,32.4038,32.3445,32.3529,19500.0
2014-09-03 13:20:00,38.14,38.19,38.13,38.16,22100.0,32.3445,32.3869,32.336,32.3614,22100.0
2014-09-03 13:30:00,38.16,38.18,38.12,38.16,63500.0,32.3614,32.3784,32.3275,32.3614,63500.0
2014-09-03 13:40:00,38.16,38.17,38.15,38.17,18000.0,32.3614,32.3699,32.3529,32.3699,18000.0
2014-09-03 13:50:00,38.16,38.2,38.16,38.2,34800.0,32.3614,32.3953,32.3614,32.3953,34800.0
2014-09-03 14:00:00,38.2,38.26,38.2,38.25,37300.0,32.3953,32.4462,32.3953,32.4377,37300.0
2014-09-03 14:10:00,38.25,38.27,38.24,38.24,43500.0,32.4377,32.4547,32.4293,32.4293,43500.0
2014-09-03 14:20:00,38.23,38.23,38.17,38.19,53200.0,32.4208,32.4208,32.3699,32.3869,53200.0
2014-09-03 14:30:00,38.19,38.22,38.19,38.2,26400.0,32.3869,32.4123,32.3869,32.3953,26400.0
2014-09-03 14:40:00,38.21,38.22,38.21,38.21,34800.0,32.4038,32.4123,32.4038,32.4038,34800.0
2014-09-03 14:50:00,38.22,38.22,38.2,38.22,37300.0,32.4123,32.4123,32.3953,32.4123,37300.0
2014-09-03 15:00:00,38.22,38.22,38.15,38.18,55300.0,32.4123,32.4123,32.3529,32.3784,55300.0
2014-09-03 15:10:00,38.18,38.22,38.15,38.21,78900.0,32.3784,32.4123,32.3529,32.4038,78900.0
2014-09-03 15:20:00,38.21,38.26,38.21,38.26,62300.0,32.4038,32.4462,32.4038,32.4462,62300.0
2014-09-03 15:30:00,38.25,38.31,38.25,38.3,131800.0,32.4377,32.4886,32.4377,32.4801,131800.0
2014-09-03 15:40:00,38.3,38.3,38.21,38.21,82800.0,32.4801,32.4801,32.4038,32.4038,82800.0
2014-09-03 15:50:00,38.21,38.23,38.21,38.22,179200.0,32.4038,32.4208,32.4038,32.4123,179200.0
2014-09-04 09:30:00,38.42,38.62,38.41,38.62,129100.0,32.5819,32.7515,32.5734,32.7515,129100.0
2014-09-04 09:40:00,38.62,38.79,38.62,38.69,76700.0,32.7515,32.8957,32.7515,32.8109,76700.0
2014-09-04 09:50:00,38.7,38.78,38.7,38.73,55500.0,32.8194,32.8872,32.8194,32.8448,55500.0
2014-09-04 10:00:00,38.74,38.85,38.74,38.84,138000.0,32.8533,32.9466,32.8533,32.9381,138000.0
2014-09-04 10:10:00,38.84,38.89,38.84,38.84,58000.0,32.9381,32.9805,32.9381,32.9381,58000.0
2014-09-04 10:20:00,38.84,38.94,38.84,38.94,69200.0,32.9381,33.0229,32.9381,33.0229,69200.0
2014-09-04 10:30:00,38.94,38.98,38.93,38.94,85200.0,33.0229,33.0568,33.0144,33.0229,85200.0
2014-09-04 10:40:00,38.94,38.99,38.94,38.98,99400.0,33.0229,33.0653,33.0229,33.0568,99400.0
2014-09-04 10:50:00,38.97,38.97,38.95,38.97,31900.0,33.0483,33.0483,33.0314,33.0483,31900.0
2014-09-04 11:00:00,38.98,39.03,38.97,39.01,84300.0,33.0568,33.0992,33.0483,33.0823,84300.0
2014-09-04 11:10:00,39.02,39.06,39.01,39.06,60500.0,33.0907,33.1247,33.0823,33.1247,60500.0
2014-09-04 11:20:00,39.06,39.15,39.05,39.1,89100.0,33.1247,33.201,33.1162,33.1586,89100.0
2014-09-04 11:30:00,39.09,39.16,39.08,39.15,75800.0,33.1501,33.2095,33.1416,33.201,75800.0
2014-09-04 11:40:00,39.15,39.18,39.1,39.18,76500.0,33.201,33.2264,33.1586,33.2264,76500.0
2014-09-04 11:50:00,39.17,39.23,39.17,39.2,65900.0,33.2179,33.2688,33.2179,33.2434,65900.0
2014-09-04 12:00:00,39.19,39.24,39.18,39.24,72800.0,33.2349,33.2773,33.2264,33.2773,72800.0
2014-09-04 12:10:00,39.24,39.33,39.23,39.32,141100.0,33.2773,33.3536,33.2688,33.3451,141100.0
2014-09-04 12:20:00,39.32,39.34,39.18,39.22,185500.0,33.3451,33.3621,33.2264,33.2603,185500.0
2014-09-04 12:30:00,39.21,39.21,39.16,39.18,91100.0,33.2519,33.2519,33.2095,33.2264,91100.0
2014-09-04 12:40:00,39.19,39.23,39.17,39.18,108000.0,33.2349,33.2688,33.2179,33.2264,108000.0
2014-09-04 12:50:00,39.17,39.18,39.1,39.13,135200.0,33.2179,33.2264,33.1586,33.184,135200.0
2014-09-04 13:00:00,39.13,39.19,39.13,39.17,49900.0,33.184,33.2349,33.184,33.2179,49900.0
2014-09-04 13:10:00,39.16,39.18,39.14,39.16,40200.0,33.2095,33.2264,33.1925,33.2095,40200.0
2014-09-04 13:20:00,39.16,39.22,39.15,39.16,64700.0,33.2095,33.2603,33.201,33.2095,64700.0
2014-09-04 13:30:00,39.17,39.17,39.06,39.07,59600.0,33.2179,33.2179,33.1247,33.1331,59600.0
2014-09-04 13:40:00,39.06,39.09,39.02,39.06,95700.0,33.1247,33.1501,33.0907,33.1247,95700.0
2014-09-04 13:50:00,39.07,39.08,39.03,39.04,41800.0,33.1331,33.1416,33.0992,33.1077,41800.0
2014-09-04 14:00:00,39.04,39.13,39.03,39.08,80300.0,33.1077,33.184,33.0992,33.1416,80300.0
2014-09-04 14:10:00,39.08,39.11,39.05,39.05,69100.0,33.1416,33.1671,33.1162,33.1162,69100.0
2014-09-04 14:20:00,39.05,39.1,39.05,39.08,60100.0,33.1162,33.1586,33.1162,33.1416,60100.0
2014-09-04 14:30:00,39.07,39.07,38.96,38.96,184900.0,33.1331,33.1331,33.0398,33.0398,184900.0
2014-09-04 14:40:00,38.97,39.05,38.96,39.04,64200.0,33.0483,33.1162,33.0398,33.1077,64200.0
2014-09-04 14:50:00,39.04,39.09,39.01,39.01,87900.0,33.1077,33.1501,33.0823,33.0823,87900.0
2014-09-04 15:00:00,39.01,39.01,38.96,38.98,80000.0,33.0823,33.0823,33.0398,33.0568,80000.0
2014-09-04 15:10:00,38.98,38.98,38.89,38.89,107400.0,33.0568,33.0568,32.9805,32.9805,107400.0
2014-09-04 15:20:00,38.89,38.99,38.87,38.96,103300.0,32.9805,33.0653,32.9635,33.0398,103300.0
2014-09-04 15:30:00,38.97,39.02,38.97,39.0,104600.0,33.0483,33.0907,33.0483,33.0738,104600.0
2014-09-04 15:40:00,39.01,39.08,38.99,39.07,158900.0,33.0823,33.1416,33.0653,33.1331,158900.0
2014-09-04 15:50:00,39.07,39.1,39.06,39.09,290800.0,33.1331,33.1586,33.1247,33.1501,290800.0
2014-09-05 09:30:00,38.92,38.93,38.76,38.77,114100.0,33.0059,33.0144,32.8702,32.8787,114100.0
2014-09-05 09:40:00,38.76,38.88,38.74,38.84,60400.0,32.8702,32.972,32.8533,32.9381,60400.0
2014-09-05 09:50:00,38.84,38.94,38.83,38.94,111100.0,32.9381,33.0229,32.9296,33.0229,111100.0
2014-09-05 10:00:00,38.94,39.04,38.94,39.0,101200.0,33.0229,33.1077,33.0229,33.0738,101200.0
2014-09-05 10:10:00,39.0,39.01,38.94,38.97,55400.0,33.0738,33.0823,33.0229,33.0483,55400.0
2014-09-05 10:20:00,38.97,39.02,38.96,39.01,32200.0,33.0483,33.0907,33.0398,33.0823,32200.0
2014-09-05 10:30:00,39.02,39.06,38.96,39.03,147700.0,33.0907,33.1247,33.0398,33.0992,147700.0
2014-09-05 10:40:00,39.03,39.08,38.99,39.06,75800.0,33.0992,33.1416,33.0653,33.1247,75800.0
2014-09-05 10:50:00,39.06,39.12,39.05,39.08,40900.0,33.1247,33.1755,33.1162,33.1416,40900.0
2014-09-05 11:00:00,39.08,39.17,39.08,39.14,41800.0,33.1416,33.2179,33.1416,33.1925,41800.0
2014-09-05 11:10:00,39.14,39.14,39.1,39.13,30300.0,33.1925,33.1925,33.1586,33.184,30300.0
2014-09-05 11:20:00,39.14,39.21,39.13,39.15,63900.0,33.1925,33.2519,33.184,33.201,63900.0
2014-09-05 11:30:00,39.15,39.16,39.09,39.09,19100.0,33.201,33.2095,33.1501,33.1501,19100.0
2014-09-05 11:40:00,39.09,39.16,39.09,39.12,53000.0,33.1501,33.2095,33.1501,33.1755,53000.0
2014-09-05 11:50:00,39.12,39.13,39.06,39.07,40600.0,33.1755,33.184,33.1247,33.1331,40600.0
2014-09-05 12:00:00,39.07,39.11,39.05,39.06,34000.0,33.1331,33.1671,33.1162,33.1247,34000.0
2014-09-05 12:10:00,39.06,39.09,39.05,39.09,24600.0,33.1247,33.1501,33.1162,33.1501,24600.0
2014-09-05 12:20:00,39.09,39.15,39.08,39.13,49400.0,33.1501,33.201,33.1416,33.184,49400.0
2014-09-05 12:30:00,39.13,39.21,39.13,39.2,62500.0,33.184,33.2519,33.184,33.2434,62500.0
2014-09-05 12:40:00,39.2,39.23,39.19,39.23,56100.0,33.2434,33.2688,33.2349,33.2688,56100.0
2014-09-05 12:50:00,39.23,39.28,39.23,39.27,106900.0,33.2688,33.3112,33.2688,33.3027,106900.0
2014-09-05 13:00:00,39.26,39.27,39.23,39.26,150200.0,33.2943,33.3027,33.2688,33.2943,150200.0
2014-09-05 13:10:00,39.26,39.26,39.17,39.2,14800.0,33.2943,33.2943,33.2179,33.2434,14800.0
2014-09-05 13:20:00,39.2,39.21,39.13,39.15,29000.0,33.2434,33.2519,33.184,33.201,29000.0
2014-09-05 13:30:00,39.15,39.16,39.11,39.13,20100.0,33.201,33.2095,33.1671,33.184,20100.0
2014-09-05 13:40:00,39.13,39.14,39.08,39.09,19100.0,33.184,33.1925,33.1416,33.1501,19100.0
2014-09-05 13:50:00,39.08,39.14,39.07,39.14,27900.0,33.1416,33.1925,33.1331,33.1925,27900.0
2014-09-05 14:00:00,39.13,39.2,39.13,39.16,31600.0,33.184,33.2434,33.184,33.2095,31600.0
2014-09-05 14:10:00,39.17,39.18,39.12,39.13,23900.0,33.2179,33.2264,33.1755,33.184,23900.0
2014-09-05 14:20:00,39.13,39.18,39.12,39.17,41900.0,33.184,33.2264,33.1755,33.2179,41900.0
2014-09-05 14:30:00,39.18,39.18,39.16,39.16,17000.0,33.2264,33.2264,33.2095,33.2095,17000.0
2014-09-05 14:40:00,39.17,39.22,39.16,39.22,66700.0,33.2179,33.2603,33.2095,33.2603,66700.0
2014-09-05 14:50:00,39.22,39.25,39.21,39.23,56100.0,33.2603,33.2858,33.2519,33.2688,56100.0
2014-09-05 15:00:00,39.23,39.25,39.23,39.23,50600.0,33.2688,33.2858,33.2688,33.2688,50600.0
2014-09-05 15:10:00,39.23,39.27,39.23,39.26,81800.0,33.2688,33.3027,33.2688,33.2943,81800.0
2014-09-05 15:20:00,39.27,39.27,39.21,39.21,67900.0,33.3027,33.3027,33.2519,33.2519,67900.0
2014-09-05 15:30:00,39.22,39.24,39.21,39.23,50300.0,33.2603,33.2773,33.2519,33.2688,50300.0
2014-09-05 15:40:00,39.23,39.29,39.22,39.29,139100.0,33.2688,33.3197,33.2603,33.3197,139100.0
2014-09-05 15:50:00,39.29,39.35,39.28,39.33,239500.0,33.3197,33.3706,33.3112,33.3536,239500.0
2014-09-08 09:30:00,38.96,39.0,38.79,38.85,170400.0,33.0398,33.0738,32.8957,32.9466,170400.0
2014-09-08 09:40:00,38.85,38.99,38.84,38.99,111800.0,32.9466,33.0653,32.9381,33.0653,111800.0
2014-09-08 09:50:00,38.98,39.13,38.98,39.08,103500.0,33.0568,33.184,33.0568,33.1416,103500.0
2014-09-08 10:00:00,39.08,39.12,38.99,39.0,90500.0,33.1416,33.1755,33.0653,33.0738,90500.0
2014-09-08 10:10:00,39.0,39.03,38.98,38.98,50300.0,33.0738,33.0992,33.0568,33.0568,50300.0
2014-09-08 10:20:00,38.98,39.04,38.92,39.04,67300.0,33.0568,33.1077,33.0059,33.1077,67300.0
2014-09-08 10:30:00,39.05,39.05,38.99,39.03,31900.0,33.1162,33.1162,33.0653,33.0992,31900.0
2014-09-08 10:40:00,39.03,39.06,39.0,39.01,34200.0,33.0992,33.1247,33.0738,33.0823,34200.0
2014-09-08 10:50:00,39.0,39.13,39.0,39.13,72300.0,33.0738,33.184,33.0738,33.184,72300.0
2014-09-08 11:00:00,39.13,39.14,39.06,39.07,42000.0,33.184,33.1925,33.1247,33.1331,42000.0
2014-09-08 11:10:00,39.07,39.07,39.05,39.06,23900.0,33.1331,33.1331,33.1162,33.1247,23900.0
2014-09-08 11:20:00,39.06,39.11,39.05,39.08,74400.0,33.1247,33.1671,33.1162,33.1416,74400.0
2014-09-08 11:30:00,39.07,39.14,39.07,39.13,35800.0,33.1331,33.1925,33.1331,33.184,35800.0
2014-09-08 11:40:00,39.13,39.13,39.09,39.09,26800.0,33.184,33.184,33.1501,33.1501,26800.0
2014-09-08 11:50:00,39.1,39.12,39.07,39.08,79000.0,33.1586,33.1755,33.1331,33.1416,79000.0
2014-09-08 12:00:00,39.07,39.14,39.07,39.14,27400.0,33.1331,33.1925,33.1331,33.1925,27400.0
2014-09-08 12:10:00,39.14,39.14,39.08,39.09,65000.0,33.1925,33.1925,33.1416,33.1501,65000.0
2014-09-08 12:20:00,39.09,39.12,39.05,39.05,40200.0,33.1501,33.1755,33.1162,33.1162,40200.0
2014-09-08 12:30:00,39.06,39.07,39.03,39.05,52000.0,33.1247,33.1331,33.0992,33.1162,52000.0
2014-09-08 12:40:00,39.04,39.1,39.04,39.07,20300.0,33.1077,33.1586,33.1077,33.1331,20300.0
2014-09-08 12:50:00,39.08,39.11,39.07,39.11,15600.0,33.1416,33.1671,33.1331,33.1671,15600.0
2014-09-08 13:00:00,39.11,39.17,39.1,39.14,25500.0,33.1671,33.2179,33.1586,33.1925,25500.0
2014-09-08 13:10:00,39.13,39.17,39.05,39.05,25200.0,33.184,33.2179,33.1162,33.1162,25200.0
2014-09-08 13:20:00,39.04,39.06,39.01,39.01,17200.0,33.1077,33.1247,33.0823,33.0823,17200.0
2014-09-08 13:30:00,39.02,39.04,38.99,39.04,23400.0,33.0907,33.1077,33.0653,33.1077,23400.0
2014-09-08 13:40:00,39.05,39.05,38.98,39.01,30600.0,33.1162,33.1162,33.0568,33.0823,30600.0
2014-09-08 13:50:00,39.01,39.05,38.99,39.05,16000.0,33.0823,33.1162,33.0653,33.1162,16000.0
2014-09-08 14:00:00,39.05,39.08,39.03,39.04,31900.0,33.1162,33.1416,33.0992,33.1077,31900.0
2014-09-08 14:10:00,39.04,39.07,38.99,39.06,22900.0,33.1077,33.1331,33.0653,33.1247,22900.0
2014-09-08 14:20:00,39.06,39.1,39.05,39.06,72900.0,33.1247,33.1586,33.1162,33.1247,72900.0
2014-09-08 14:30:00,39.07,39.09,39.06,39.07,25800.0,33.1331,33.1501,33.1247,33.1331,25800.0
2014-09-08 14:40:00,39.07,39.07,39.03,39.07,19400.0,33.1331,33.1331,33.0992,33.1331,19400.0
2014-09-08 14:50:00,39.06,39.08,39.03,39.04,25500.0,33.1247,33.1416,33.0992,33.1077,25500.0
2014-09-08 15:00:00,39.04,39.07,39.03,39.07,28800.0,33.1077,33.1331,33.0992,33.1331,28800.0
2014-09-08 15:10:00,39.07,39.09,39.03,39.05,56600.0,33.1331,33.1501,33.0992,33.1162,56600.0
2014-09-08 15:20:00,39.05,39.1,39.04,39.1,57000.0,33.1162,33.1586,33.1077,33.1586,57000.0
2014-09-08 15:30:00,39.1,39.16,39.09,39.15,60600.0,33.1586,33.2095,33.1501,33.201,60600.0
2014-09-08 15:40:00,39.14,39.16,39.12,39.12,93100.0,33.1925,33.2095,33.1755,33.1755,93100.0
2014-09-08 15:50:00,39.13,39.16,39.12,39.13,150900.0,33.184,33.2095,33.1755,33.184,150900.0
2014-09-09 09:30:00,39.07,39.19,38.96,39.19,80300.0,33.1331,33.2349,33.0398,33.2349,80300.0
2014-09-09 09:40:00,39.19,39.19,39.09,39.09,63500.0,33.2349,33.2349,33.1501,33.1501,63500.0
2014-09-09 09:50:00,39.09,39.09,38.94,38.94,27100.0,33.1501,33.1501,33.0229,33.0229,27100.0
2014-09-09 10:00:00,38.94,38.97,38.83,38.97,91500.0,33.0229,33.0483,32.9296,33.0483,91500.0
2014-09-09 10:10:00,38.96,38.98,38.92,38.95,46000.0,33.0398,33.0568,33.0059,33.0314,46000.0
2014-09-09 10:20:00,38.96,38.97,38.93,38.95,82000.0,33.0398,33.0483,33.0144,33.0314,82000.0
2014-09-09 10:30:00,38.96,38.97,38.9,38.93,61600.0,33.0398,33.0483,32.989,33.0144,61600.0
2014-09-09 10:40:00,38.93,38.93,38.88,38.89,123400.0,33.0144,33.0144,32.972,32.9805,123400.0
2014-09-09 10:50:00,38.9,38.94,38.9,38.9,25900.0,32.989,33.0229,32.989,32.989,25900.0
2014-09-09 11:00:00,38.89,38.98,38.88,38.95,127800.0,32.9805,33.0568,32.972,33.0314,127800.0
2014-09-09 11:10:00,38.95,38.97,38.93,38.94,86400.0,33.0314,33.0483,33.0144,33.0229,86400.0
2014-09-09 11:20:00,38.95,38.98,38.9,38.95,202700.0,33.0314,33.0568,32.989,33.0314,202700.0
2014-09-09 11:30:00,38.95,38.97,38.94,38.96,39900.0,33.0314,33.0483,33.0229,33.0398,39900.0
2014-09-09 11:40:00,38.96,38.98,38.9,38.91,138600.0,33.0398,33.0568,32.989,32.9974,138600.0
2014-09-09 11:50:00,38.91,38.91,38.82,38.84,93400.0,32.9974,32.9974,32.9211,32.9381,93400.0
2014-09-09 12:00:00,38.84,38.84,38.8,38.83,50400.0,32.9381,32.9381,32.9042,32.9296,50400.0
2014-09-09 12:10:00,38.84,38.84,38.67,38.79,149900.0,32.9381,32.9381,32.7939,32.8957,149900.0
2014-09-09 12:20:00,38.79,38.79,38.74,38.76,49100.0,32.8957,32.8957,32.8533,32.8702,49100.0
2014-09-09 12:30:00,38.76,38.78,38.71,38.72,43200.0,32.8702,32.8872,32.8278,32.8363,43200.0
2014-09-09 12:40:00,38.72,38.73,38.59,38.6,166400.0,32.8363,32.8448,32.7261,32.7346,166400.0
2014-09-09 12:50:00,38.6,38.7,38.57,38.7,177000.0,32.7346,32.8194,32.7091,32.8194,177000.0
2014-09-09 13:00:00,38.7,38.76,38.67,38.73,155300.0,32.8194,32.8702,32.7939,32.8448,155300.0
2014-09-09 13:10:00,38.72,38.79,38.72,38.72,47000.0,32.8363,32.8957,32.8363,32.8363,47000.0
2014-09-09 13:20:00,38.71,38.77,38.71,38.75,49500.0,32.8278,32.8787,32.8278,32.8618,49500.0
2014-09-09 13:30:00,38.75,38.77,38.69,38.71,83800.0,32.8618,32.8787,32.8109,32.8278,83800.0
2014-09-09 13:40:00,38.72,38.82,38.72,38.82,88500.0,32.8363,32.9211,32.8363,32.9211,88500.0
2014-09-09 13:50:00,38.82,38.86,38.79,38.79,37900.0,32.9211,32.955,32.8957,32.8957,37900.0
2014-09-09 14:00:00,38.8,38.8,38.64,38.64,84600.0,32.9042,32.9042,32.7685,32.7685,84600.0
2014-09-09 14:10:00,38.65,38.74,38.65,38.68,41600.0,32.777,32.8533,32.777,32.8024,41600.0
2014-09-09 14:20:00,38.68,38.71,38.67,38.69,48900.0,32.8024,32.8278,32.7939,32.8109,48900.0
2014-09-09 14:30:00,38.68,38.71,38.66,38.7,42300.0,32.8024,32.8278,32.7854,32.8194,42300.0
2014-09-09 14:40:00,38.7,38.71,38.67,38.7,37500.0,32.8194,32.8278,32.7939,32.8194,37500.0
2014-09-09 14:50:00,38.7,38.71,38.68,38.71,42100.0,32.8194,32.8278,32.8024,32.8278,42100.0
2014-09-09 15:00:00,38.71,38.71,38.62,38.65,50500.0,32.8278,32.8278,32.7515,32.777,50500.0
2014-09-09 15:10:00,38.64,38.64,38.59,38.62,94800.0,32.7685,32.7685,32.7261,32.7515,94800.0
2014-09-09 15:20:00,38.62,38.64,38.58,38.62,53900.0,32.7515,32.7685,32.7176,32.7515,53900.0
2014-09-09 15:30:00,38.63,38.66,38.62,38.63,47200.0,32.76,32.7854,32.7515,32.76,47200.0
2014-09-09 15:40:00,38.63,38.65,38.62,38.65,48100.0,32.76,32.777,32.7515,32.777,48100.0
2014-09-09 15:50:00,38.64,38.68,38.64,38.67,131300.0,32.7685,32.8024,32.7685,32.7939,131300.0
2014-09-10 09:30:00,38.69,38.73,38.57,38.63,73900.0,32.8109,32.8448,32.7091,32.76,73900.0
2014-09-10 09:40:00,38.64,38.73,38.63,38.72,28000.0,32.7685,32.8448,32.76,32.8363,28000.0
2014-09-10 09:50:00,38.72,38.72,38.66,38.67,62900.0,32.8363,32.8363,32.7854,32.7939,62900.0
2014-09-10 10:00:00,38.68,38.69,38.59,38.62,91100.0,32.8024,32.8109,32.7261,32.7515,91100.0
2014-09-10 10:10:00,38.62,38.64,38.58,38.64,84700.0,32.7515,32.7685,32.7176,32.7685,84700.0
2014-09-10 10:20:00,38.65,38.69,38.6,38.68,36300.0,32.777,32.8109,32.7346,32.8024,36300.0
2014-09-10 10:30:00,38.68,38.68,38.61,38.61,51500.0,32.8024,32.8024,32.743,32.743,51500.0
2014-09-10 10:40:00,38.61,38.74,38.6,38.69,91400.0,32.743,32.8533,32.7346,32.8109,91400.0
2014-09-10 10:50:00,38.7,38.76,38.68,38.7,35500.0,32.8194,32.8702,32.8024,32.8194,35500.0
2014-09-10 11:00:00,38.7,38.75,38.66,38.71,71800.0,32.8194,32.8618,32.7854,32.8278,71800.0
2014-09-10 11:10:00,38.71,38.72,38.67,38.67,34400.0,32.8278,32.8363,32.7939,32.7939,34400.0
2014-09-10 11:20:00,38.68,38.71,38.63,38.7,86900.0,32.8024,32.8278,32.76,32.8194,86900.0
2014-09-10 11:30:00,38.7,38.71,38.65,38.7,62400.0,32.8194,32.8278,32.777,32.8194,62400.0
2014-09-10 11:40:00,38.7,38.7,38.65,38.65,42100.0,32.8194,32.8194,32.777,32.777,42100.0
2014-09-10 11:50:00,38.66,38.7,38.63,38.67,31800.0,32.7854,32.8194,32.76,32.7939,31800.0
2014-09-10 12:00:00,38.67,38.67,38.57,38.62,80900.0,32.7939,32.7939,32.7091,32.7515,80900.0
2014-09-10 12:10:00,38.61,38.68,38.61,38.66,38200.0,32.743,32.8024,32.743,32.7854,38200.0
2014-09-10 12:20:00,38.66,38.68,38.61,38.61,34200.0,32.7854,32.8024,32.743,32.743,34200.0
2014-09-10 12:30:00,38.62,38.64,38.58,38.58,43700.0,32.7515,32.7685,32.7176,32.7176,43700.0
2014-09-10 12:40:00,38.58,38.59,38.52,38.57,72500.0,32.7176,32.7261,32.6667,32.7091,72500.0
2014-09-10 12:50:00,38.58,38.58,38.5,38.52,77100.0,32.7176,32.7176,32.6497,32.6667,77100.0
2014-09-10 13:00:00,38.53,38.59,38.53,38.59,39700.0,32.6752,32.7261,32.6752,32.7261,39700.0
2014-09-10 13:10:00,38.59,38.64,38.59,38.63,63100.0,32.7261,32.7685,32.7261,32.76,63100.0
2014-09-10 13:20:00,38.63,38.68,38.63,38.67,17900.0,32.76,32.8024,32.76,32.7939,17900.0
2014-09-10 13:30:00,38.66,38.67,38.63,38.65,18100.0,32.7854,32.7939,32.76,32.777,18100.0
2014-09-10 13:40:00,38.65,38.72,38.65,38.72,28400.0,32.777,32.8363,32.777,32.8363,28400.0
2014-09-10 13:50:00,38.73,38.77,38.72,38.76,47700.0,32.8448,32.8787,32.8363,32.8702,47700.0
2014-09-10 14:00:00,38.76,38.8,38.75,38.75,25500.0,32.8702,32.9042,32.8618,32.8618,25500.0
2014-09-10 14:10:00,38.75,38.81,38.74,38.8,55000.0,32.8618,32.9126,32.8533,32.9042,55000.0
2014-09-10 14:20:00,38.8,38.86,38.8,38.83,40200.0,32.9042,32.955,32.9042,32.9296,40200.0
2014-09-10 14:30:00,38.82,38.84,38.79,38.81,37000.0,32.9211,32.9381,32.8957,32.9126,37000.0
2014-09-10 14:40:00,38.81,38.83,38.8,38.82,27100.0,32.9126,32.9296,32.9042,32.9211,27100.0
2014-09-10 14:50:00,38.82,38.84,38.79,38.79,27600.0,32.9211,32.9381,32.8957,32.8957,27600.0
2014-09-10 15:00:00,38.79,38.9,38.79,38.87,62200.0,32.8957,32.989,32.8957,32.9635,62200.0
2014-09-10 15:10:00,38.87,38.88,38.83,38.86,38800.0,32.9635,32.972,32.9296,32.955,38800.0
2014-09-10 15:20:00,38.86,38.86,38.84,38.86,44600.0,32.955,32.955,32.9381,32.955,44600.0
2014-09-10 15:30:00,38.86,38.87,38.83,38.86,79500.0,32.955,32.9635,32.9296,32.955,79500.0
2014-09-10 15:40:00,38.85,38.86,38.78,38.82,110600.0,32.9466,32.955,32.8872,32.9211,110600.0
2014-09-10 15:50:00,38.82,38.88,38.81,38.88,245000.0,32.9211,32.972,32.9126,32.972,245000.0
2014-09-11 09:30:00,38.73,38.92,38.71,38.89,126700.0,32.8448,33.0059,32.8278,32.9805,126700.0
2014-09-11 09:40:00,38.89,38.92,38.83,38.83,73600.0,32.9805,33.0059,32.9296,32.9296,73600.0
2014-09-11 09:50:00,38.83,38.96,38.81,38.96,85400.0,32.9296,33.0398,32.9126,33.0398,85400.0
2014-09-11 10:00:00,38.97,39.1,38.96,38.96,151500.0,33.0483,33.1586,33.0398,33.0398,151500.0
2014-09-11 10:10:00,38.95,39.08,38.88,39.07,89600.0,33.0314,33.1416,32.972,33.1331,89600.0
2014-09-11 10:20:00,39.07,39.07,38.99,39.01,43200.0,33.1331,33.1331,33.0653,33.0823,43200.0
2014-09-11 10:30:00,39.01,39.04,38.92,38.94,35200.0,33.0823,33.1077,33.0059,33.0229,35200.0
2014-09-11 10:40:00,38.93,39.01,38.9,39.0,49700.0,33.0144,33.0823,32.989,33.0738,49700.0
2014-09-11 10:50:00,39.0,39.05,38.99,39.05,36700.0,33.0738,33.1162,33.0653,33.1162,36700.0
2014-09-11 11:00:00,39.04,39.06,39.01,39.01,36200.0,33.1077,33.1247,33.0823,33.0823,36200.0
2014-09-11 11:10:00,39.01,39.09,39.01,39.05,67600.0,33.0823,33.1501,33.0823,33.1162,67600.0
2014-09-11 11:20:00,39.06,39.08,38.93,38.94,116800.0,33.1247,33.1416,33.0144,33.0229,116800.0
2014-09-11 11:30:00,38.94,39.0,38.94,39.0,28500.0,33.0229,33.0738,33.0229,33.0738,28500.0
2014-09-11 11:40:00,39.0,39.06,38.98,39.05,28700.0,33.0738,33.1247,33.0568,33.1162,28700.0
2014-09-11 11:50:00,39.06,39.11,39.02,39.1,77800.0,33.1247,33.1671,33.0907,33.1586,77800.0
2014-09-11 12:00:00,39.11,39.13,39.08,39.11,85300.0,33.1671,33.184,33.1416,33.1671,85300.0
2014-09-11 12:10:00,39.11,39.13,39.09,39.1,24100.0,33.1671,33.184,33.1501,33.1586,24100.0
2014-09-11 12:20:00,39.09,39.2,39.09,39.19,44100.0,33.1501,33.2434,33.1501,33.2349,44100.0
2014-09-11 12:30:00,39.2,39.24,39.19,39.19,64700.0,33.2434,33.2773,33.2349,33.2349,64700.0
2014-09-11 12:40:00,39.19,39.21,39.16,39.16,30700.0,33.2349,33.2519,33.2095,33.2095,30700.0
2014-09-11 12:50:00,39.15,39.17,39.13,39.15,32500.0,33.201,33.2179,33.184,33.201,32500.0
2014-09-11 13:00:00,39.15,39.15,39.12,39.15,19800.0,33.201,33.201,33.1755,33.201,19800.0
2014-09-11 13:10:00,39.15,39.15,39.12,39.12,13500.0,33.201,33.201,33.1755,33.1755,13500.0
2014-09-11 13:20:00,39.12,39.13,39.06,39.09,43400.0,33.1755,33.184,33.1247,33.1501,43400.0
2014-09-11 13:30:00,39.09,39.14,39.08,39.14,68600.0,33.1501,33.1925,33.1416,33.1925,68600.0
2014-09-11 13:40:00,39.14,39.17,39.13,39.17,36400.0,33.1925,33.2179,33.184,33.2179,36400.0
2014-09-11 13:50:00,39.17,39.17,39.13,39.16,20000.0,33.2179,33.2179,33.184,33.2095,20000.0
2014-09-11 14:00:00,39.16,39.23,39.14,39.23,60800.0,33.2095,33.2688,33.1925,33.2688,60800.0
2014-09-11 14:10:00,39.23,39.23,39.19,39.19,15100.0,33.2688,33.2688,33.2349,33.2349,15100.0
2014-09-11 14:20:00,39.2,39.24,39.19,39.22,66500.0,33.2434,33.2773,33.2349,33.2603,66500.0
2014-09-11 14:30:00,39.22,39.24,39.21,39.23,85400.0,33.2603,33.2773,33.2519,33.2688,85400.0
2014-09-11 14:40:00,39.24,39.27,39.23,39.23,56000.0,33.2773,33.3027,33.2688,33.2688,56000.0
2014-09-11 14:50:00,39.23,39.26,39.22,39.25,47700.0,33.2688,33.2943,33.2603,33.2858,47700.0
2014-09-11 15:00:00,39.25,39.27,39.23,39.23,44600.0,33.2858,33.3027,33.2688,33.2688,44600.0
2014-09-11 15:10:00,39.23,39.27,39.22,39.27,46600.0,33.2688,33.3027,33.2603,33.3027,46600.0
2014-09-11 15:20:00,39.27,39.28,39.23,39.25,56700.0,33.3027,33.3112,33.2688,33.2858,56700.0
2014-09-11 15:30:00,39.25,39.25,39.23,39.25,63700.0,33.2858,33.2858,33.2688,33.2858,63700.0
2014-09-11 15:40:00,39.25,39.29,39.24,39.29,82100.0,33.2858,33.3197,33.2773,33.3197,82100.0
2014-09-11 15:50:00,39.29,39.29,39.26,39.27,226500.0,33.3197,33.3197,33.2943,33.3027,226500.0
2014-09-12 09:30:00,39.39,39.39,39.26,39.32,141200.0,33.4045,33.4045,33.2943,33.3451,141200.0
2014-09-12 09:40:00,39.33,39.33,39.22,39.25,64200.0,33.3536,33.3536,33.2603,33.2858,64200.0
2014-09-12 09:50:00,39.25,39.36,39.24,39.34,55400.0,33.2858,33.3791,33.2773,33.3621,55400.0
2014-09-12 10:00:00,39.34,39.34,39.25,39.31,54600.0,33.3621,33.3621,33.2858,33.3367,54600.0
2014-09-12 10:10:00,39.3,39.37,39.28,39.33,50300.0,33.3282,33.3875,33.3112,33.3536,50300.0
2014-09-12 10:20:00,39.34,39.34,39.24,39.25,43100.0,33.3621,33.3621,33.2773,33.2858,43100.0
2014-09-12 10:30:00,39.25,39.25,39.14,39.14,45900.0,33.2858,33.2858,33.1925,33.1925,45900.0
2014-09-12 10:40:00,39.15,39.16,39.08,39.08,82800.0,33.201,33.2095,33.1416,33.1416,82800.0
2014-09-12 10:50:00,39.08,39.19,39.08,39.17,55600.0,33.1416,33.2349,33.1416,33.2179,55600.0
2014-09-12 11:00:00,39.18,39.21,39.16,39.2,19500.0,33.2264,33.2519,33.2095,33.2434,19500.0
2014-09-12 11:10:00,39.2,39.21,39.16,39.2,30600.0,33.2434,33.2519,33.2095,33.2434,30600.0
2014-09-12 11:20:00,39.19,39.23,39.18,39.22,32100.0,33.2349,33.2688,33.2264,33.2603,32100.0
2014-09-12 11:30:00,39.22,39.24,39.19,39.21,62100.0,33.2603,33.2773,33.2349,33.2519,62100.0
2014-09-12 11:40:00,39.2,39.27,39.2,39.23,50600.0,33.2434,33.3027,33.2434,33.2688,50600.0
2014-09-12 11:50:00,39.24,39.29,39.22,39.29,34000.0,33.2773,33.3197,33.2603,33.3197,34000.0
2014-09-12 12:00:00,39.28,39.29,39.23,39.27,38900.0,33.3112,33.3197,33.2688,33.3027,38900.0
2014-09-12 12:10:00,39.27,39.28,39.24,39.25,44500.0,33.3027,33.3112,33.2773,33.2858,44500.0
2014-09-12 12:20:00,39.24,39.26,39.16,39.19,62300.0,33.2773,33.2943,33.2095,33.2349,62300.0
2014-09-12 12:30:00,39.19,39.19,39.04,39.06,26200.0,33.2349,33.2349,33.1077,33.1247,26200.0
2014-09-12 12:40:00,39.05,39.11,39.05,39.11,19900.0,33.1162,33.1671,33.1162,33.1671,19900.0
2014-09-12 12:50:00,39.11,39.12,39.07,39.12,21000.0,33.1671,33.1755,33.1331,33.1755,21000.0
2014-09-12 13:00:00,39.11,39.13,39.07,39.09,21400.0,33.1671,33.184,33.1331,33.1501,21400.0
2014-09-12 13:10:00,39.09,39.1,39.05,39.05,19300.0,33.1501,33.1586,33.1162,33.1162,19300.0
2014-09-12 13:20:00,39.05,39.09,39.02,39.07,21900.0,33.1162,33.1501,33.0907,33.1331,21900.0
2014-09-12 13:30:00,39.06,39.06,39.01,39.02,20300.0,33.1247,33.1247,33.0823,33.0907,20300.0
2014-09-12 13:40:00,39.01,39.08,39.0,39.06,52900.0,33.0823,33.1416,33.0738,33.1247,52900.0
2014-09-12 13:50:00,39.06,39.09,39.04,39.07,26900.0,33.1247,33.1501,33.1077,33.1331,26900.0
2014-09-12 14:00:00,39.06,39.09,39.03,39.08,25300.0,33.1247,33.1501,33.0992,33.1416,25300.0
2014-09-12 14:10:00,39.08,39.13,39.08,39.11,34100.0,33.1416,33.184,33.1416,33.1671,34100.0
2014-09-12 14:20:00,39.12,39.12,39.05,39.06,27200.0,33.1755,33.1755,33.1162,33.1247,27200.0
2014-09-12 14:30:00,39.06,39.08,39.05,39.06,62900.0,33.1247,33.1416,33.1162,33.1247,62900.0
2014-09-12 14:40:00,39.06,39.09,39.03,39.09,65100.0,33.1247,33.1501,33.0992,33.1501,65100.0
2014-09-12 14:50:00,39.09,39.11,39.08,39.09,61800.0,33.1501,33.1671,33.1416,33.1501,61800.0
2014-09-12 15:00:00,39.09,39.14,39.08,39.14,52200.0,33.1501,33.1925,33.1416,33.1925,52200.0
2014-09-12 15:10:00,39.14,39.15,39.09,39.14,52800.0,33.1925,33.201,33.1501,33.1925,52800.0
2014-09-12 15:20:00,39.15,39.18,39.13,39.17,61500.0,33.201,33.2264,33.184,33.2179,61500.0
2014-09-12 15:30:00,39.18,39.23,39.18,39.21,117200.0,33.2264,33.2688,33.2264,33.2519,117200.0
2014-09-12 15:40:00,39.21,39.22,39.11,39.19,108300.0,33.2519,33.2603,33.1671,33.2349,108300.0
2014-09-12 15:50:00,39.2,39.21,39.16,39.19,138500.0,33.2434,33.2519,33.2095,33.2349,138500.0
2014-09-15 09:30:00,39.1,39.23,38.98,39.04,118300.0,33.1586,33.2688,33.0568,33.1077,118300.0
2014-09-15 09:40:00,39.03,39.11,38.98,39.01,50600.0,33.0992,33.1671,33.0568,33.0823,50600.0
2014-09-15 09:50:00,39.02,39.11,39.02,39.06,69600.0,33.0907,33.1671,33.0907,33.1247,69600.0
2014-09-15 10:00:00,39.06,39.09,39.04,39.08,73900.0,33.1247,33.1501,33.1077,33.1416,73900.0
2014-09-15 10:10:00,39.07,39.2,39.0,39.2,121900.0,33.1331,33.2434,33.0738,33.2434,121900.0
2014-09-15 10:20:00,39.2,39.32,39.19,39.27,98900.0,33.2434,33.3451,33.2349,33.3027,98900.0
2014-09-15 10:30:00,39.28,39.33,39.27,39.33,70300.0,33.3112,33.3536,33.3027,33.3536,70300.0
2014-09-15 10:40:00,39.33,39.35,39.24,39.26,81900.0,33.3536,33.3706,33.2773,33.2943,81900.0
2014-09-15 10:50:00,39.26,39.28,39.21,39.27,134500.0,33.2943,33.3112,33.2519,33.3027,134500.0
2014-09-15 11:00:00,39.27,39.27,39.21,39.23,81900.0,33.3027,33.3027,33.2519,33.2688,81900.0
2014-09-15 11:10:00,39.22,39.26,39.2,39.21,83100.0,33.2603,33.2943,33.2434,33.2519,83100.0
2014-09-15 11:20:00,39.21,39.22,39.15,39.2,75900.0,33.2519,33.2603,33.201,33.2434,75900.0
2014-09-15 11:30:00,39.2,39.29,39.19,39.27,32100.0,33.2434,33.3197,33.2349,33.3027,32100.0
2014-09-15 11:40:00,39.28,39.29,39.23,39.28,19700.0,33.3112,33.3197,33.2688,33.3112,19700.0
2014-09-15 11:50:00,39.28,39.31,39.25,39.3,45000.0,33.3112,33.3367,33.2858,33.3282,45000.0
2014-09-15 12:00:00,39.3,39.34,39.27,39.33,41700.0,33.3282,33.3621,33.3027,33.3536,41700.0
2014-09-15 12:10:00,39.33,39.37,39.32,39.36,51000.0,33.3536,33.3875,33.3451,33.3791,51000.0
2014-09-15 12:20:00,39.36,39.4,39.3,39.38,45500.0,33.3791,33.413,33.3282,33.396,45500.0
2014-09-15 12:30:00,39.38,39.4,39.37,39.38,78600.0,33.396,33.413,33.3875,33.396,78600.0
2014-09-15 12:40:00,39.38,39.4,39.35,39.37,61600.0,33.396,33.413,33.3706,33.3875,61600.0
2014-09-15 12:50:00,39.37,39.37,39.28,39.28,45700.0,33.3875,33.3875,33.3112,33.3112,45700.0
2014-09-15 13:00:00,39.28,39.28,39.21,39.23,137100.0,33.3112,33.3112,33.2519,33.2688,137100.0
2014-09-15 13:10:00,39.23,39.23,39.18,39.22,76800.0,33.2688,33.2688,33.2264,33.2603,76800.0
2014-09-15 13:20:00,39.21,39.25,39.2,39.21,63700.0,33.2519,33.2858,33.2434,33.2519,63700.0
2014-09-15 13:30:00,39.22,39.24,39.2,39.22,58500.0,33.2603,33.2773,33.2434,33.2603,58500.0
2014-09-15 13:40:00,39.21,39.26,39.2,39.23,89300.0,33.2519,33.2943,33.2434,33.2688,89300.0
2014-09-15 13:50:00,39.23,39.27,39.2,39.27,58100.0,33.2688,33.3027,33.2434,33.3027,58100.0
2014-09-15 14:00:00,39.27,39.28,39.23,39.24,46500.0,33.3027,33.3112,33.2688,33.2773,46500.0
2014-09-15 14:10:00,39.24,39.25,39.22,39.23,33100.0,33.2773,33.2858,33.2603,33.2688,33100.0
2014-09-15 14:20:00,39.23,39.3,39.21,39.28,28500.0,33.2688,33.3282,33.2519,33.3112,28500.0
2014-09-15 14:30:00,39.29,39.31,39.23,39.27,85400.0,33.3197,33.3367,33.2688,33.3027,85400.0
2014-09-15 14:40:00,39.27,39.3,39.25,39.3,54400.0,33.3027,33.3282,33.2858,33.3282,54400.0
2014-09-15 14:50:00,39.3,39.33,39.29,39.33,50000.0,33.3282,33.3536,33.3197,33.3536,50000.0
2014-09-15 15:00:00,39.33,39.35,39.29,39.34,59100.0,33.3536,33.3706,33.3197,33.3621,59100.0
2014-09-15 15:10:00,39.33,39.38,39.3,39.38,56500.0,33.3536,33.396,33.3282,33.396,56500.0
2014-09-15 15:20:00,39.38,39.4,39.36,39.36,49900.0,33.396,33.413,33.3791,33.3791,49900.0
2014-09-15 15:30:00,39.37,39.4,39.35,39.39,77900.0,33.3875,33.413,33.3706,33.4045,77900.0
2014-09-15 15:40:00,39.39,39.43,39.38,39.4,140000.0,33.4045,33.4384,33.396,33.413,140000.0
2014-09-15 15:50:00,39.4,39.41,39.38,39.4,248000.0,33.413,33.4215,33.396,33.413,248000.0
2014-09-16 09:30:00,39.14,39.25,39.1,39.17,185100.0,33.1925,33.2858,33.1586,33.2179,185100.0
2014-09-16 09:40:00,39.17,39.2,39.1,39.12,52200.0,33.2179,33.2434,33.1586,33.1755,52200.0
2014-09-16 09:50:00,39.12,39.19,39.12,39.17,60900.0,33.1755,33.2349,33.1755,33.2179,60900.0
2014-09-16 10:00:00,39.18,39.2,39.13,39.16,48600.0,33.2264,33.2434,33.184,33.2095,48600.0
2014-09-16 10:10:00,39.16,39.17,39.09,39.09,103900.0,33.2095,33.2179,33.1501,33.1501,103900.0
2014-09-16 10:20:00,39.09,39.14,39.06,39.13,39900.0,33.1501,33.1925,33.1247,33.184,39900.0
2014-09-16 10:30:00,39.12,39.16,39.07,39.11,64300.0,33.1755,33.2095,33.1331,33.1671,64300.0
2014-09-16 10:40:00,39.11,39.15,39.09,39.13,64200.0,33.1671,33.201,33.1501,33.184,64200.0
2014-09-16 10:50:00,39.12,39.13,39.09,39.11,64800.0,33.1755,33.184,33.1501,33.1671,64800.0
2014-09-16 11:00:00,39.1,39.18,39.09,39.15,85300.0,33.1586,33.2264,33.1501,33.201,85300.0
2014-09-16 11:10:00,39.15,39.22,39.14,39.21,46100.0,33.201,33.2603,33.1925,33.2519,46100.0
2014-09-16 11:20:00,39.21,39.32,39.21,39.31,42800.0,33.2519,33.3451,33.2519,33.3367,42800.0
2014-09-16 11:30:00,39.31,39.38,39.3,39.35,44900.0,33.3367,33.396,33.3282,33.3706,44900.0
2014-09-16 11:40:00,39.34,39.42,39.34,39.41,36300.0,33.3621,33.43,33.3621,33.4215,36300.0
2014-09-16 11:50:00,39.41,39.46,39.4,39.43,34500.0,33.4215,33.4639,33.413,33.4384,34500.0
2014-09-16 12:00:00,39.43,39.44,39.35,39.35,35700.0,33.4384,33.4469,33.3706,33.3706,35700.0
2014-09-16 12:10:00,39.35,39.37,39.34,39.36,43400.0,33.3706,33.3875,33.3621,33.3791,43400.0
2014-09-16 12:20:00,39.35,39.44,39.35,39.44,47400.0,33.3706,33.4469,33.3706,33.4469,47400.0
2014-09-16 12:30:00,39.44,39.44,39.38,39.4,56400.0,33.4469,33.4469,33.396,33.413,56400.0
2014-09-16 12:40:00,39.4,39.43,39.39,39.42,51200.0,33.413,33.4384,33.4045,33.43,51200.0
2014-09-16 12:50:00,39.42,39.56,39.42,39.56,201300.0,33.43,33.5487,33.43,33.5487,201300.0
2014-09-16 13:00:00,39.56,39.66,39.56,39.57,241900.0,33.5487,33.6335,33.5487,33.5572,241900.0
2014-09-16 13:10:00,39.56,39.58,39.51,39.53,53500.0,33.5487,33.5656,33.5063,33.5232,53500.0
2014-09-16 13:20:00,39.53,39.55,39.51,39.51,27500.0,33.5232,33.5402,33.5063,33.5063,27500.0
2014-09-16 13:30:00,39.51,39.55,39.51,39.55,28800.0,33.5063,33.5402,33.5063,33.5402,28800.0
2014-09-16 13:40:00,39.55,39.55,39.5,39.5,20100.0,33.5402,33.5402,33.4978,33.4978,20100.0
2014-09-16 13:50:00,39.51,39.53,39.46,39.46,29100.0,33.5063,33.5232,33.4639,33.4639,29100.0
2014-09-16 14:00:00,39.46,39.5,39.45,39.48,37400.0,33.4639,33.4978,33.4554,33.4808,37400.0
2014-09-16 14:10:00,39.49,39.5,39.45,39.46,25600.0,33.4893,33.4978,33.4554,33.4639,25600.0
2014-09-16 14:20:00,39.46,39.49,39.45,39.46,33500.0,33.4639,33.4893,33.4554,33.4639,33500.0
2014-09-16 14:30:00,39.46,39.51,39.46,39.49,35300.0,33.4639,33.5063,33.4639,33.4893,35300.0
2014-09-16 14:40:00,39.49,39.5,39.47,39.48,43400.0,33.4893,33.4978,33.4724,33.4808,43400.0
2014-09-16 14:50:00,39.49,39.52,39.47,39.5,41800.0,33.4893,33.5148,33.4724,33.4978,41800.0
2014-09-16 15:00:00,39.5,39.51,39.48,39.48,35200.0,33.4978,33.5063,33.4808,33.4808,35200.0
2014-09-16 15:10:00,39.48,39.5,39.45,39.5,34500.0,33.4808,33.4978,33.4554,33.4978,34500.0
2014-09-16 15:20:00,39.5,39.52,39.46,39.51,76500.0,33.4978,33.5148,33.4639,33.5063,76500.0
2014-09-16 15:30:00,39.51,39.52,39.48,39.51,61800.0,33.5063,33.5148,33.4808,33.5063,61800.0
2014-09-16 15:40:00,39.51,39.53,39.48,39.5,114400.0,33.5063,33.5232,33.4808,33.4978,114400.0
2014-09-16 15:50:00,39.51,39.52,39.47,39.51,202000.0,33.5063,33.5148,33.4724,33.5063,202000.0
2014-09-17 09:30:00,39.5,39.61,39.43,39.5,61700.0,33.4978,33.5911,33.4384,33.4978,61700.0
2014-09-17 09:40:00,39.51,39.59,39.51,39.58,18600.0,33.5063,33.5741,33.5063,33.5656,18600.0
2014-09-17 09:50:00,39.59,39.64,39.56,39.61,33300.0,33.5741,33.6165,33.5487,33.5911,33300.0
2014-09-17 10:00:00,39.61,39.65,39.59,39.59,29500.0,33.5911,33.625,33.5741,33.5741,29500.0
2014-09-17 10:10:00,39.59,39.61,39.58,39.6,21000.0,33.5741,33.5911,33.5656,33.5826,21000.0
2014-09-17 10:20:00,39.6,39.61,39.57,39.61,22000.0,33.5826,33.5911,33.5572,33.5911,22000.0
2014-09-17 10:30:00,39.6,39.64,39.58,39.64,27500.0,33.5826,33.6165,33.5656,33.6165,27500.0
2014-09-17 10:40:00,39.63,39.71,39.63,39.68,71600.0,33.608,33.6759,33.608,33.6504,71600.0
2014-09-17 10:50:00,39.68,39.73,39.65,39.72,32100.0,33.6504,33.6928,33.625,33.6844,32100.0
2014-09-17 11:00:00,39.71,39.78,39.71,39.77,46600.0,33.6759,33.7352,33.6759,33.7268,46600.0
2014-09-17 11:10:00,39.78,39.84,39.77,39.83,86300.0,33.7352,33.7861,33.7268,33.7776,86300.0
2014-09-17 11:20:00,39.84,39.87,39.73,39.75,102800.0,33.7861,33.8116,33.6928,33.7098,102800.0
2014-09-17 11:30:00,39.75,39.77,39.71,39.77,48200.0,33.7098,33.7268,33.6759,33.7268,48200.0
2014-09-17 11:40:00,39.77,39.79,39.74,39.78,55700.0,33.7268,33.7437,33.7013,33.7352,55700.0
2014-09-17 11:50:00,39.79,39.82,39.78,39.81,22700.0,33.7437,33.7692,33.7352,33.7607,22700.0
2014-09-17 12:00:00,39.81,39.84,39.8,39.84,21400.0,33.7607,33.7861,33.7522,33.7861,21400.0
2014-09-17 12:10:00,39.83,39.83,39.82,39.82,19400.0,33.7776,33.7776,33.7692,33.7692,19400.0
2014-09-17 12:20:00,39.82,39.83,39.8,39.81,17400.0,33.7692,33.7776,33.7522,33.7607,17400.0
2014-09-17 12:30:00,39.82,39.82,39.8,39.81,22300.0,33.7692,33.7692,33.7522,33.7607,22300.0
2014-09-17 12:40:00,39.8,39.84,39.8,39.83,12500.0,33.7522,33.7861,33.7522,33.7776,12500.0
2014-09-17 12:50:00,39.83,39.84,39.82,39.83,16300.0,33.7776,33.7861,33.7692,33.7776,16300.0
2014-09-17 13:00:00,39.82,39.84,39.73,39.75,83400.0,33.7692,33.7861,33.6928,33.7098,83400.0
2014-09-17 13:10:00,39.75,39.75,39.68,39.68,40200.0,33.7098,33.7098,33.6504,33.6504,40200.0
2014-09-17 13:20:00,39.68,39.69,39.59,39.59,90000.0,33.6504,33.6589,33.5741,33.5741,90000.0
2014-09-17 13:30:00,39.59,39.6,39.54,39.58,105000.0,33.5741,33.5826,33.5317,33.5656,105000.0
2014-09-17 13:40:00,39.59,39.6,39.58,39.59,26700.0,33.5741,33.5826,33.5656,33.5741,26700.0
2014-09-17 13:50:00,39.59,39.65,39.58,39.6,59600.0,33.5741,33.625,33.5656,33.5826,59600.0
2014-09-17 14:00:00,39.61,39.68,39.44,39.55,140900.0,33.5911,33.6504,33.4469,33.5402,140900.0
2014-09-17 14:10:00,39.55,39.74,39.55,39.74,75500.0,33.5402,33.7013,33.5402,33.7013,75500.0
2014-09-17 14:20:00,39.73,39.81,39.71,39.79,47300.0,33.6928,33.7607,33.6759,33.7437,47300.0
2014-09-17 14:30:00,39.79,39.8,39.73,39.73,61300.0,33.7437,33.7522,33.6928,33.6928,61300.0
2014-09-17 14:40:00,39.74,39.77,39.69,39.73,58200.0,33.7013,33.7268,33.6589,33.6928,58200.0
2014-09-17 14:50:00,39.73,39.8,39.72,39.77,53800.0,33.6928,33.7522,33.6844,33.7268,53800.0
2014-09-17 15:00:00,39.78,39.87,39.75,39.86,128100.0,33.7352,33.8116,33.7098,33.8031,128100.0
2014-09-17 15:10:00,39.85,39.87,39.83,39.86,91300.0,33.7946,33.8116,33.7776,33.8031,91300.0
2014-09-17 15:20:00,39.87,39.87,39.73,39.75,267200.0,33.8116,33.8116,33.6928,33.7098,267200.0
2014-09-17 15:30:00,39.75,39.75,39.68,39.71,114800.0,33.7098,33.7098,33.6504,33.6759,114800.0
2014-09-17 15:40:00,39.71,39.74,39.68,39.68,158300.0,33.6759,33.7013,33.6504,33.6504,158300.0
2014-09-17 15:50:00,39.69,39.73,39.66,39.7,149300.0,33.6589,33.6928,33.6335,33.6674,149300.0
2014-09-18 09:30:00,39.83,39.91,39.83,39.88,64400.0,33.7776,33.8455,33.7776,33.8201,64400.0
2014-09-18 09:40:00,39.87,39.94,39.82,39.94,34200.0,33.8116,33.8709,33.7692,33.8709,34200.0
2014-09-18 09:50:00,39.93,39.97,39.9,39.93,110600.0,33.8625,33.8964,33.837,33.8625,110600.0
2014-09-18 10:00:00,39.92,39.98,39.87,39.89,70800.0,33.854,33.9049,33.8116,33.8285,70800.0
2014-09-18 10:10:00,39.89,39.98,39.89,39.97,105900.0,33.8285,33.9049,33.8285,33.8964,105900.0
2014-09-18 10:20:00,39.97,39.98,39.92,39.96,147700.0,33.8964,33.9049,33.854,33.8879,147700.0
2014-09-18 10:30:00,39.96,40.03,39.95,40.02,125400.0,33.8879,33.9473,33.8794,33.9388,125400.0
2014-09-18 10:40:00,40.02,40.07,40.01,40.02,86100.0,33.9388,33.9812,33.9303,33.9388,86100.0
2014-09-18 10:50:00,40.03,40.05,39.99,40.02,58400.0,33.9473,33.9642,33.9133,33.9388,58400.0
2014-09-18 11:00:00,40.02,40.04,39.99,40.04,37700.0,33.9388,33.9557,33.9133,33.9557,37700.0
2014-09-18 11:10:00,40.03,40.04,39.99,40.0,61600.0,33.9473,33.9557,33.9133,33.9218,61600.0
2014-09-18 11:20:00,39.99,40.07,39.98,40.03,180800.0,33.9133,33.9812,33.9049,33.9473,180800.0
2014-09-18 11:30:00,40.02,40.05,40.02,40.02,93600.0,33.9388,33.9642,33.9388,33.9388,93600.0
2014-09-18 11:40:00,40.02,40.03,39.99,39.99,74800.0,33.9388,33.9473,33.9133,33.9133,74800.0
2014-09-18 11:50:00,39.99,40.03,39.98,40.0,37900.0,33.9133,33.9473,33.9049,33.9218,37900.0
2014-09-18 12:00:00,40.0,40.01,39.99,40.0,37200.0,33.9218,33.9303,33.9133,33.9218,37200.0
2014-09-18 12:10:00,40.0,40.03,40.0,40.02,22900.0,33.9218,33.9473,33.9218,33.9388,22900.0
2014-09-18 12:20:00,40.03,40.05,40.02,40.05,30700.0,33.9473,33.9642,33.9388,33.9642,30700.0
2014-09-18 12:30:00,40.05,40.07,40.04,40.04,41900.0,33.9642,33.9812,33.9557,33.9557,41900.0
2014-09-18 12:40:00,40.05,40.05,40.03,40.05,19500.0,33.9642,33.9642,33.9473,33.9642,19500.0
2014-09-18 12:50:00,40.05,40.06,40.03,40.04,41500.0,33.9642,33.9727,33.9473,33.9557,41500.0
2014-09-18 13:00:00,40.04,40.05,40.02,40.05,34100.0,33.9557,33.9642,33.9388,33.9642,34100.0
2014-09-18 13:10:00,40.05,40.06,40.04,40.06,25700.0,33.9642,33.9727,33.9557,33.9727,25700.0
2014-09-18 13:20:00,40.06,40.07,40.05,40.07,21500.0,33.9727,33.9812,33.9642,33.9812,21500.0
2014-09-18 13:30:00,40.07,40.08,40.04,40.05,39300.0,33.9812,33.9897,33.9557,33.9642,39300.0
2014-09-18 13:40:00,40.06,40.06,40.01,40.03,33400.0,33.9727,33.9727,33.9303,33.9473,33400.0
2014-09-18 13:50:00,40.03,40.03,39.97,39.99,59500.0,33.9473,33.9473,33.8964,33.9133,59500.0
2014-09-18 14:00:00,39.98,40.0,39.96,39.98,73600.0,33.9049,33.9218,33.8879,33.9049,73600.0
2014-09-18 14:10:00,39.98,40.02,39.98,40.02,39200.0,33.9049,33.9388,33.9049,33.9388,39200.0
2014-09-18 14:20:00,40.02,40.02,39.96,39.96,75800.0,33.9388,33.9388,33.8879,33.8879,75800.0
2014-09-18 14:30:00,39.97,40.01,39.97,40.0,42800.0,33.8964,33.9303,33.8964,33.9218,42800.0
2014-09-18 14:40:00,40.01,40.03,40.0,40.03,34600.0,33.9303,33.9473,33.9218,33.9473,34600.0
2014-09-18 14:50:00,40.03,40.03,40.02,40.03,22600.0,33.9473,33.9473,33.9388,33.9473,22600.0
2014-09-18 15:00:00,40.03,40.09,40.02,40.05,120400.0,33.9473,33.9981,33.9388,33.9642,120400.0
2014-09-18 15:10:00,40.05,40.07,40.04,40.05,98100.0,33.9642,33.9812,33.9557,33.9642,98100.0
2014-09-18 15:20:00,40.06,40.09,40.06,40.09,57100.0,33.9727,33.9981,33.9727,33.9981,57100.0
2014-09-18 15:30:00,40.08,40.09,40.05,40.08,104500.0,33.9897,33.9981,33.9642,33.9897,104500.0
2014-09-18 15:40:00,40.08,40.1,40.05,40.1,115800.0,33.9897,34.0066,33.9642,34.0066,115800.0
2014-09-18 15:50:00,40.1,40.12,40.08,40.11,244200.0,34.0066,34.0236,33.9897,34.0151,244200.0
2014-09-19 09:30:00,40.62,40.85,40.49,40.84,598000.0,34.4476,34.6427,34.3374,34.6342,598000.0
2014-09-19 09:40:00,40.84,40.86,40.66,40.72,167900.0,34.6342,34.6511,34.4815,34.5324,167900.0
2014-09-19 09:50:00,40.72,40.85,40.72,40.82,124300.0,34.5324,34.6427,34.5324,34.6172,124300.0
2014-09-19 10:00:00,40.83,41.02,40.81,41.02,346300.0,34.6257,34.7868,34.6087,34.7868,346300.0
2014-09-19 10:10:00,41.01,41.16,41.0,41.11,435300.0,34.7783,34.9055,34.7699,34.8631,435300.0
2014-09-19 10:20:00,41.1,41.14,41.03,41.03,380400.0,34.8547,34.8886,34.7953,34.7953,380400.0
2014-09-19 10:30:00,41.04,41.05,41.01,41.03,166700.0,34.8038,34.8123,34.7783,34.7953,166700.0
2014-09-19 10:40:00,41.02,41.06,40.81,40.83,515400.0,34.7868,34.8207,34.6087,34.6257,515400.0
2014-09-19 10:50:00,40.83,40.86,40.72,40.78,147000.0,34.6257,34.6511,34.5324,34.5833,147000.0
2014-09-19 11:00:00,40.78,40.95,40.74,40.95,145400.0,34.5833,34.7275,34.5494,34.7275,145400.0
2014-09-19 11:10:00,40.95,41.01,40.94,41.01,230700.0,34.7275,34.7783,34.719,34.7783,230700.0
2014-09-19 11:20:00,41.0,41.05,40.96,40.98,219400.0,34.7699,34.8123,34.7359,34.7529,219400.0
2014-09-19 11:30:00,40.98,40.98,40.9,40.92,95300.0,34.7529,34.7529,34.6851,34.702,95300.0
2014-09-19 11:40:00,40.91,40.95,40.89,40.95,76900.0,34.6935,34.7275,34.6766,34.7275,76900.0
2014-09-19 11:50:00,40.95,40.97,40.89,40.92,89100.0,34.7275,34.7444,34.6766,34.702,89100.0
2014-09-19 12:00:00,40.92,40.92,40.82,40.84,64600.0,34.702,34.702,34.6172,34.6342,64600.0
2014-09-19 12:10:00,40.84,40.85,40.78,40.79,63800.0,34.6342,34.6427,34.5833,34.5918,63800.0
2014-09-19 12:20:00,40.79,40.81,40.74,40.76,70400.0,34.5918,34.6087,34.5494,34.5663,70400.0
2014-09-19 12:30:00,40.74,40.76,40.71,40.76,58700.0,34.5494,34.5663,34.5239,34.5663,58700.0
2014-09-19 12:40:00,40.75,40.77,40.67,40.67,53200.0,34.5579,34.5748,34.49,34.49,53200.0
2014-09-19 12:50:00,40.66,40.71,40.62,40.71,57500.0,34.4815,34.5239,34.4476,34.5239,57500.0
2014-09-19 13:00:00,40.7,40.71,40.5,40.51,219200.0,34.5154,34.5239,34.3458,34.3543,219200.0
2014-09-19 13:10:00,40.51,40.51,40.43,40.44,135800.0,34.3543,34.3543,34.2865,34.295,135800.0
2014-09-19 13:20:00,40.44,40.56,40.44,40.54,103500.0,34.295,34.3967,34.295,34.3798,103500.0
2014-09-19 13:30:00,40.55,40.72,40.54,40.72,69100.0,34.3882,34.5324,34.3798,34.5324,69100.0
2014-09-19 13:40:00,40.72,40.78,40.71,40.76,194100.0,34.5324,34.5833,34.5239,34.5663,194100.0
2014-09-19 13:50:00,40.76,40.88,40.75,40.78,111300.0,34.5663,34.6681,34.5579,34.5833,111300.0
2014-09-19 14:00:00,40.78,40.82,40.75,40.8,69200.0,34.5833,34.6172,34.5579,34.6003,69200.0
2014-09-19 14:10:00,40.8,40.83,40.75,40.76,56600.0,34.6003,34.6257,34.5579,34.5663,56600.0
2014-09-19 14:20:00,40.76,40.8,40.72,40.77,112300.0,34.5663,34.6003,34.5324,34.5748,112300.0
2014-09-19 14:30:00,40.78,40.79,40.71,40.72,71700.0,34.5833,34.5918,34.5239,34.5324,71700.0
2014-09-19 14:40:00,40.73,40.75,40.72,40.73,49600.0,34.5409,34.5579,34.5324,34.5409,49600.0
2014-09-19 14:50:00,40.73,40.76,40.72,40.76,58500.0,34.5409,34.5663,34.5324,34.5663,58500.0
2014-09-19 15:00:00,40.76,40.79,40.7,40.7,96900.0,34.5663,34.5918,34.5154,34.5154,96900.0
2014-09-19 15:10:00,40.71,40.76,40.7,40.72,101600.0,34.5239,34.5663,34.5154,34.5324,101600.0
2014-09-19 15:20:00,40.71,40.73,40.7,40.73,72800.0,34.5239,34.5409,34.5154,34.5409,72800.0
2014-09-19 15:30:00,40.73,40.74,40.7,40.74,181600.0,34.5409,34.5494,34.5154,34.5494,181600.0
2014-09-19 15:40:00,40.74,40.78,40.71,40.75,378900.0,34.5494,34.5833,34.5239,34.5579,378900.0
2014-09-19 15:50:00,40.75,40.76,40.64,40.71,665400.0,34.5579,34.5663,34.4646,34.5239,665400.0
2014-09-22 09:30:00,40.46,40.46,40.29,40.29,103400.0,34.3119,34.3119,34.1677,34.1677,103400.0
2014-09-22 09:40:00,40.3,40.45,40.29,40.44,101300.0,34.1762,34.3034,34.1677,34.295,101300.0
2014-09-22 09:50:00,40.44,40.45,40.4,40.43,102100.0,34.295,34.3034,34.261,34.2865,102100.0
2014-09-22 10:00:00,40.43,40.53,40.4,40.53,137100.0,34.2865,34.3713,34.261,34.3713,137100.0
2014-09-22 10:10:00,40.53,40.53,40.4,40.46,85800.0,34.3713,34.3713,34.261,34.3119,85800.0
2014-09-22 10:20:00,40.45,40.49,40.42,40.46,121800.0,34.3034,34.3374,34.278,34.3119,121800.0
2014-09-22 10:30:00,40.46,40.46,40.38,40.41,131900.0,34.3119,34.3119,34.2441,34.2695,131900.0
2014-09-22 10:40:00,40.41,40.44,40.38,40.43,141600.0,34.2695,34.295,34.2441,34.2865,141600.0
2014-09-22 10:50:00,40.43,40.45,40.33,40.34,253800.0,34.2865,34.3034,34.2017,34.2102,253800.0
2014-09-22 11:00:00,40.34,40.39,40.3,40.33,105500.0,34.2102,34.2526,34.1762,34.2017,105500.0
2014-09-22 11:10:00,40.32,40.35,40.29,40.34,96000.0,34.1932,34.2186,34.1677,34.2102,96000.0
2014-09-22 11:20:00,40.33,40.37,40.3,40.36,71200.0,34.2017,34.2356,34.1762,34.2271,71200.0
2014-09-22 11:30:00,40.36,40.44,40.36,40.41,111500.0,34.2271,34.295,34.2271,34.2695,111500.0
2014-09-22 11:40:00,40.41,40.44,40.39,40.41,154600.0,34.2695,34.295,34.2526,34.2695,154600.0
2014-09-22 11:50:00,40.41,40.44,40.39,40.43,87900.0,34.2695,34.295,34.2526,34.2865,87900.0
2014-09-22 12:00:00,40.43,40.47,40.38,40.39,108600.0,34.2865,34.3204,34.2441,34.2526,108600.0
2014-09-22 12:10:00,40.38,40.41,40.37,40.4,74200.0,34.2441,34.2695,34.2356,34.261,74200.0
2014-09-22 12:20:00,40.4,40.41,40.25,40.28,136200.0,34.261,34.2695,34.1338,34.1593,136200.0
2014-09-22 12:30:00,40.28,40.34,40.25,40.32,168900.0,34.1593,34.2102,34.1338,34.1932,168900.0
2014-09-22 12:40:00,40.32,40.32,40.29,40.29,56200.0,34.1932,34.1932,34.1677,34.1677,56200.0
2014-09-22 12:50:00,40.29,40.36,40.29,40.35,46000.0,34.1677,34.2271,34.1677,34.2186,46000.0
2014-09-22 13:00:00,40.35,40.36,40.33,40.34,71100.0,34.2186,34.2271,34.2017,34.2102,71100.0
2014-09-22 13:10:00,40.34,40.34,40.29,40.31,52500.0,34.2102,34.2102,34.1677,34.1847,52500.0
2014-09-22 13:20:00,40.32,40.38,40.29,40.36,51200.0,34.1932,34.2441,34.1677,34.2271,51200.0
2014-09-22 13:30:00,40.36,40.37,40.29,40.3,37400.0,34.2271,34.2356,34.1677,34.1762,37400.0
2014-09-22 13:40:00,40.3,40.39,40.28,40.36,60100.0,34.1762,34.2526,34.1593,34.2271,60100.0
2014-09-22 13:50:00,40.37,40.39,40.32,40.37,37600.0,34.2356,34.2526,34.1932,34.2356,37600.0
2014-09-22 14:00:00,40.38,40.42,40.37,40.4,58500.0,34.2441,34.278,34.2356,34.261,58500.0
2014-09-22 14:10:00,40.39,40.42,40.39,40.4,46200.0,34.2526,34.278,34.2526,34.261,46200.0
2014-09-22 14:20:00,40.39,40.41,40.35,40.35,59700.0,34.2526,34.2695,34.2186,34.2186,59700.0
2014-09-22 14:30:00,40.35,40.36,40.3,40.33,42900.0,34.2186,34.2271,34.1762,34.2017,42900.0
2014-09-22 14:40:00,40.33,40.34,40.3,40.31,41600.0,34.2017,34.2102,34.1762,34.1847,41600.0
2014-09-22 14:50:00,40.32,40.38,40.3,40.36,78300.0,34.1932,34.2441,34.1762,34.2271,78300.0
2014-09-22 15:00:00,40.37,40.39,40.31,40.33,98800.0,34.2356,34.2526,34.1847,34.2017,98800.0
2014-09-22 15:10:00,40.33,40.33,40.22,40.25,106400.0,34.2017,34.2017,34.1084,34.1338,106400.0
2014-09-22 15:20:00,40.25,40.4,40.25,40.4,177500.0,34.1338,34.261,34.1338,34.261,177500.0
2014-09-22 15:30:00,40.4,40.42,40.37,40.42,276700.0,34.261,34.278,34.2356,34.278,276700.0
2014-09-22 15:40:00,40.42,40.42,40.35,40.41,240000.0,34.278,34.278,34.2186,34.2695,240000.0
2014-09-22 15:50:00,40.41,40.41,40.33,40.35,534800.0,34.2695,34.2695,34.2017,34.2186,534800.0
2014-09-23 09:30:00,42.04,42.31,41.5,41.5,1059500.0,35.6518,35.8808,35.1939,35.1939,1059500.0
2014-09-23 09:40:00,41.49,41.5,40.15,40.68,1270900.0,35.1854,35.1939,34.049,34.4985,1270900.0
2014-09-23 09:50:00,40.67,41.0,40.6,40.71,685200.0,34.49,34.7699,34.4306,34.5239,685200.0
2014-09-23 10:00:00,40.7,41.28,40.69,40.91,755100.0,34.5154,35.0073,34.507,34.6935,755100.0
2014-09-23 10:10:00,40.92,41.0,40.78,40.78,478100.0,34.702,34.7699,34.5833,34.5833,478100.0
2014-09-23 10:20:00,40.78,40.96,40.38,40.38,490000.0,34.5833,34.7359,34.2441,34.2441,490000.0
2014-09-23 10:30:00,40.38,40.68,40.25,40.64,570800.0,34.2441,34.4985,34.1338,34.4646,570800.0
2014-09-23 10:40:00,40.63,40.87,40.46,40.55,305700.0,34.4561,34.6596,34.3119,34.3882,305700.0
2014-09-23 10:50:00,40.55,40.6,40.31,40.32,275100.0,34.3882,34.4306,34.1847,34.1932,275100.0
2014-09-23 11:00:00,40.33,40.64,40.3,40.59,362500.0,34.2017,34.4646,34.1762,34.4222,362500.0
2014-09-23 11:10:00,40.59,40.6,40.36,40.38,301500.0,34.4222,34.4306,34.2271,34.2441,301500.0
2014-09-23 11:20:00,40.38,40.44,40.2,40.27,252000.0,34.2441,34.295,34.0914,34.1508,252000.0
2014-09-23 11:30:00,40.26,40.26,39.93,40.02,775400.0,34.1423,34.1423,33.8625,33.9388,775400.0
2014-09-23 11:40:00,40.01,40.21,39.96,40.14,358700.0,33.9303,34.0999,33.8879,34.0405,358700.0
2014-09-23 11:50:00,40.14,40.41,40.13,40.32,419400.0,34.0405,34.2695,34.0321,34.1932,419400.0
2014-09-23 12:00:00,40.32,40.42,40.19,40.38,230200.0,34.1932,34.278,34.0829,34.2441,230200.0
2014-09-23 12:10:00,40.38,40.57,40.29,40.47,129500.0,34.2441,34.4052,34.1677,34.3204,129500.0
2014-09-23 12:20:00,40.47,40.51,40.26,40.35,102400.0,34.3204,34.3543,34.1423,34.2186,102400.0
2014-09-23 12:30:00,40.34,40.43,40.27,40.36,203900.0,34.2102,34.2865,34.1508,34.2271,203900.0
2014-09-23 12:40:00,40.36,40.36,40.15,40.26,94200.0,34.2271,34.2271,34.049,34.1423,94200.0
2014-09-23 12:50:00,40.27,40.5,40.27,40.43,243000.0,34.1508,34.3458,34.1508,34.2865,243000.0
2014-09-23 13:00:00,40.42,40.54,40.42,40.5,157300.0,34.278,34.3798,34.278,34.3458,157300.0
2014-09-23 13:10:00,40.5,40.59,40.43,40.46,101700.0,34.3458,34.4222,34.2865,34.3119,101700.0
2014-09-23 13:20:00,40.46,40.48,40.39,40.47,100900.0,34.3119,34.3289,34.2526,34.3204,100900.0
2014-09-23 13:30:00,40.48,40.48,40.27,40.43,140300.0,34.3289,34.3289,34.1508,34.2865,140300.0
2014-09-23 13:40:00,40.43,40.48,40.34,40.34,94800.0,34.2865,34.3289,34.2102,34.2102,94800.0
2014-09-23 13:50:00,40.35,40.4,40.29,40.33,107300.0,34.2186,34.261,34.1677,34.2017,107300.0
2014-09-23 14:00:00,40.33,40.42,40.29,40.32,204400.0,34.2017,34.278,34.1677,34.1932,204400.0
2014-09-23 14:10:00,40.32,40.48,40.32,40.42,146700.0,34.1932,34.3289,34.1932,34.278,146700.0
2014-09-23 14:20:00,40.41,40.48,40.4,40.45,200400.0,34.2695,34.3289,34.261,34.3034,200400.0
2014-09-23 14:30:00,40.46,40.48,40.33,40.39,113200.0,34.3119,34.3289,34.2017,34.2526,113200.0
2014-09-23 14:40:00,40.39,40.4,40.26,40.26,106300.0,34.2526,34.261,34.1423,34.1423,106300.0
2014-09-23 14:50:00,40.27,40.39,40.27,40.38,155600.0,34.1508,34.2526,34.1508,34.2441,155600.0
2014-09-23 15:00:00,40.38,40.43,40.34,40.36,116600.0,34.2441,34.2865,34.2102,34.2271,116600.0
2014-09-23 15:10:00,40.36,40.48,40.36,40.48,234800.0,34.2271,34.3289,34.2271,34.3289,234800.0
2014-09-23 15:20:00,40.48,40.67,40.47,40.64,416200.0,34.3289,34.49,34.3204,34.4646,416200.0
2014-09-23 15:30:00,40.64,40.84,40.61,40.83,441500.0,34.4646,34.6342,34.4391,34.6257,441500.0
2014-09-23 15:40:00,40.82,40.82,40.52,40.55,675100.0,34.6172,34.6172,34.3628,34.3882,675100.0
2014-09-23 15:50:00,40.54,40.59,40.5,40.5,745300.0,34.3798,34.4222,34.3458,34.3458,745300.0
2014-09-24 09:30:00,40.5,41.01,40.28,40.99,486300.0,34.3458,34.7783,34.1593,34.7614,486300.0
2014-09-24 09:40:00,40.99,41.03,40.86,40.87,511700.0,34.7614,34.7953,34.6511,34.6596,511700.0
2014-09-24 09:50:00,40.87,40.88,40.67,40.7,232500.0,34.6596,34.6681,34.49,34.5154,232500.0
2014-09-24 10:00:00,40.69,40.78,40.57,40.58,219500.0,34.507,34.5833,34.4052,34.4137,219500.0
2014-09-24 10:10:00,40.58,40.58,40.48,40.51,225800.0,34.4137,34.4137,34.3289,34.3543,225800.0
2014-09-24 10:20:00,40.52,40.56,40.44,40.45,182700.0,34.3628,34.3967,34.295,34.3034,182700.0
2014-09-24 10:30:00,40.44,40.66,40.4,40.55,236000.0,34.295,34.4815,34.261,34.3882,236000.0
2014-09-24 10:40:00,40.55,40.64,40.54,40.56,86400.0,34.3882,34.4646,34.3798,34.3967,86400.0
2014-09-24 10:50:00,40.57,40.61,40.53,40.61,89800.0,34.4052,34.4391,34.3713,34.4391,89800.0
2014-09-24 11:00:00,40.61,40.68,40.56,40.67,122600.0,34.4391,34.4985,34.3967,34.49,122600.0
2014-09-24 11:10:00,40.68,40.72,40.57,40.58,125700.0,34.4985,34.5324,34.4052,34.4137,125700.0
2014-09-24 11:20:00,40.59,40.7,40.59,40.65,230400.0,34.4222,34.5154,34.4222,34.473,230400.0
2014-09-24 11:30:00,40.66,40.77,40.64,40.73,96800.0,34.4815,34.5748,34.4646,34.5409,96800.0
2014-09-24 11:40:00,40.75,40.78,40.67,40.67,36800.0,34.5579,34.5833,34.49,34.49,36800.0
2014-09-24 11:50:00,40.67,40.77,40.64,40.76,78100.0,34.49,34.5748,34.4646,34.5663,78100.0
2014-09-24 12:00:00,40.76,40.82,40.74,40.8,113900.0,34.5663,34.6172,34.5494,34.6003,113900.0
2014-09-24 12:10:00,40.8,40.88,40.8,40.81,81300.0,34.6003,34.6681,34.6003,34.6087,81300.0
2014-09-24 12:20:00,40.81,40.88,40.79,40.79,80600.0,34.6087,34.6681,34.5918,34.5918,80600.0
2014-09-24 12:30:00,40.79,40.8,40.67,40.68,52800.0,34.5918,34.6003,34.49,34.4985,52800.0
2014-09-24 12:40:00,40.68,40.72,40.65,40.68,89700.0,34.4985,34.5324,34.473,34.4985,89700.0
2014-09-24 12:50:00,40.68,40.84,40.67,40.84,186700.0,34.4985,34.6342,34.49,34.6342,186700.0
2014-09-24 13:00:00,40.84,40.95,40.78,40.93,175500.0,34.6342,34.7275,34.5833,34.7105,175500.0
2014-09-24 13:10:00,40.94,41.01,40.9,40.96,235700.0,34.719,34.7783,34.6851,34.7359,235700.0
2014-09-24 13:20:00,40.96,40.97,40.94,40.97,83700.0,34.7359,34.7444,34.719,34.7444,83700.0
2014-09-24 13:30:00,40.97,40.98,40.95,40.97,43200.0,34.7444,34.7529,34.7275,34.7444,43200.0
2014-09-24 13:40:00,40.97,41.01,40.96,41.0,166300.0,34.7444,34.7783,34.7359,34.7699,166300.0
2014-09-24 13:50:00,41.01,41.01,40.97,40.99,108800.0,34.7783,34.7783,34.7444,34.7614,108800.0
2014-09-24 14:00:00,40.98,41.0,40.98,41.0,41600.0,34.7529,34.7699,34.7529,34.7699,41600.0
2014-09-24 14:10:00,41.0,41.03,40.95,41.0,206500.0,34.7699,34.7953,34.7275,34.7699,206500.0
2014-09-24 14:20:00,41.0,41.01,40.99,41.0,69300.0,34.7699,34.7783,34.7614,34.7699,69300.0
2014-09-24 14:30:00,41.0,41.02,40.98,40.99,108300.0,34.7699,34.7868,34.7529,34.7614,108300.0
2014-09-24 14:40:00,40.99,41.03,40.98,41.03,72400.0,34.7614,34.7953,34.7529,34.7953,72400.0
2014-09-24 14:50:00,41.03,41.03,40.98,41.0,121500.0,34.7953,34.7953,34.7529,34.7699,121500.0
2014-09-24 15:00:00,41.0,41.01,40.97,40.98,79700.0,34.7699,34.7783,34.7444,34.7529,79700.0
2014-09-24 15:10:00,40.98,41.02,40.95,40.98,99200.0,34.7529,34.7868,34.7275,34.7529,99200.0
2014-09-24 15:20:00,40.99,41.04,40.97,40.97,117700.0,34.7614,34.8038,34.7444,34.7444,117700.0
2014-09-24 15:30:00,40.97,41.08,40.97,41.05,172100.0,34.7444,34.8377,34.7444,34.8123,172100.0
2014-09-24 15:40:00,41.06,41.1,41.05,41.1,191700.0,34.8207,34.8547,34.8123,34.8547,191700.0
2014-09-24 15:50:00,41.1,41.16,41.09,41.12,620900.0,34.8547,34.9055,34.8462,34.8716,620900.0
2014-09-25 09:30:00,40.91,41.12,40.88,41.04,88800.0,34.6935,34.8716,34.6681,34.8038,88800.0
2014-09-25 09:40:00,41.03,41.19,41.01,41.06,126100.0,34.7953,34.931,34.7783,34.8207,126100.0
2014-09-25 09:50:00,41.05,41.08,40.97,41.0,108000.0,34.8123,34.8377,34.7444,34.7699,108000.0
2014-09-25 10:00:00,41.0,41.06,40.97,41.05,82600.0,34.7699,34.8207,34.7444,34.8123,82600.0
2014-09-25 10:10:00,41.05,41.07,41.0,41.04,149500.0,34.8123,34.8292,34.7699,34.8038,149500.0
2014-09-25 10:20:00,41.04,41.06,40.93,41.02,158500.0,34.8038,34.8207,34.7105,34.7868,158500.0
2014-09-25 10:30:00,41.01,41.13,41.0,41.04,212600.0,34.7783,34.8801,34.7699,34.8038,212600.0
2014-09-25 10:40:00,41.03,41.03,40.93,40.98,216300.0,34.7953,34.7953,34.7105,34.7529,216300.0
2014-09-25 10:50:00,40.98,41.14,40.94,41.14,175200.0,34.7529,34.8886,34.719,34.8886,175200.0
2014-09-25 11:00:00,41.14,41.18,41.07,41.12,118700.0,34.8886,34.9225,34.8292,34.8716,118700.0
2014-09-25 11:10:00,41.11,41.12,40.97,40.97,89700.0,34.8631,34.8716,34.7444,34.7444,89700.0
2014-09-25 11:20:00,40.97,41.0,40.94,40.99,113300.0,34.7444,34.7699,34.719,34.7614,113300.0
2014-09-25 11:30:00,40.98,40.98,40.85,40.87,103200.0,34.7529,34.7529,34.6427,34.6596,103200.0
2014-09-25 11:40:00,40.87,40.87,40.73,40.74,58700.0,34.6596,34.6596,34.5409,34.5494,58700.0
2014-09-25 11:50:00,40.74,40.75,40.71,40.71,52500.0,34.5494,34.5579,34.5239,34.5239,52500.0
2014-09-25 12:00:00,40.71,40.73,40.67,40.68,38200.0,34.5239,34.5409,34.49,34.4985,38200.0
2014-09-25 12:10:00,40.67,40.68,40.59,40.61,82200.0,34.49,34.4985,34.4222,34.4391,82200.0
2014-09-25 12:20:00,40.62,40.62,40.53,40.58,99300.0,34.4476,34.4476,34.3713,34.4137,99300.0
2014-09-25 12:30:00,40.59,40.66,40.57,40.66,41900.0,34.4222,34.4815,34.4052,34.4815,41900.0
2014-09-25 12:40:00,40.66,40.68,40.64,40.67,30400.0,34.4815,34.4985,34.4646,34.49,30400.0
2014-09-25 12:50:00,40.67,40.67,40.55,40.55,63300.0,34.49,34.49,34.3882,34.3882,63300.0
2014-09-25 13:00:00,40.55,40.62,40.55,40.61,42500.0,34.3882,34.4476,34.3882,34.4391,42500.0
2014-09-25 13:10:00,40.61,40.63,40.59,40.59,52000.0,34.4391,34.4561,34.4222,34.4222,52000.0
2014-09-25 13:20:00,40.59,40.65,40.56,40.65,51700.0,34.4222,34.473,34.3967,34.473,51700.0
2014-09-25 13:30:00,40.65,40.67,40.62,40.67,44200.0,34.473,34.49,34.4476,34.49,44200.0
2014-09-25 13:40:00,40.67,40.67,40.63,40.65,46200.0,34.49,34.49,34.4561,34.473,46200.0
2014-09-25 13:50:00,40.64,40.65,40.56,40.57,59500.0,34.4646,34.473,34.3967,34.4052,59500.0
2014-09-25 14:00:00,40.56,40.64,40.54,40.63,56100.0,34.3967,34.4646,34.3798,34.4561,56100.0
2014-09-25 14:10:00,40.62,40.7,40.62,40.7,47500.0,34.4476,34.5154,34.4476,34.5154,47500.0
2014-09-25 14:20:00,40.7,40.7,40.65,40.66,46000.0,34.5154,34.5154,34.473,34.4815,46000.0
2014-09-25 14:30:00,40.66,40.66,40.63,40.63,47300.0,34.4815,34.4815,34.4561,34.4561,47300.0
2014-09-25 14:40:00,40.64,40.71,40.63,40.7,50300.0,34.4646,34.5239,34.4561,34.5154,50300.0
2014-09-25 14:50:00,40.7,40.72,40.64,40.64,26700.0,34.5154,34.5324,34.4646,34.4646,26700.0
2014-09-25 15:00:00,40.65,40.65,40.61,40.62,78300.0,34.473,34.473,34.4391,34.4476,78300.0
2014-09-25 15:10:00,40.62,40.62,40.57,40.57,102500.0,34.4476,34.4476,34.4052,34.4052,102500.0
2014-09-25 15:20:00,40.57,40.58,40.5,40.54,145100.0,34.4052,34.4137,34.3458,34.3798,145100.0
2014-09-25 15:30:00,40.54,40.57,40.51,40.56,117700.0,34.3798,34.4052,34.3543,34.3967,117700.0
2014-09-25 15:40:00,40.57,40.62,40.52,40.53,248600.0,34.4052,34.4476,34.3628,34.3713,248600.0
2014-09-25 15:50:00,40.53,40.57,40.46,40.48,368800.0,34.3713,34.4052,34.3119,34.3289,368800.0
2014-09-26 09:30:00,40.5,40.63,40.49,40.49,79700.0,34.3458,34.4561,34.3374,34.3374,79700.0
2014-09-26 09:40:00,40.49,40.57,40.42,40.55,86000.0,34.3374,34.4052,34.278,34.3882,86000.0
2014-09-26 09:50:00,40.57,40.68,40.57,40.67,72100.0,34.4052,34.4985,34.4052,34.49,72100.0
2014-09-26 10:00:00,40.67,40.82,40.63,40.79,130600.0,34.49,34.6172,34.4561,34.5918,130600.0
2014-09-26 10:10:00,40.8,40.8,40.65,40.69,100300.0,34.6003,34.6003,34.473,34.507,100300.0
2014-09-26 10:20:00,40.69,40.72,40.65,40.65,41400.0,34.507,34.5324,34.473,34.473,41400.0
2014-09-26 10:30:00,40.64,40.68,40.61,40.64,38400.0,34.4646,34.4985,34.4391,34.4646,38400.0
2014-09-26 10:40:00,40.64,40.68,40.63,40.67,45500.0,34.4646,34.4985,34.4561,34.49,45500.0
2014-09-26 10:50:00,40.66,40.67,40.61,40.67,63000.0,34.4815,34.49,34.4391,34.49,63000.0
2014-09-26 11:00:00,40.68,40.79,40.67,40.79,56700.0,34.4985,34.5918,34.49,34.5918,56700.0
2014-09-26 11:10:00,40.79,40.8,40.71,40.73,26400.0,34.5918,34.6003,34.5239,34.5409,26400.0
2014-09-26 11:20:00,40.73,40.76,40.72,40.73,70500.0,34.5409,34.5663,34.5324,34.5409,70500.0
2014-09-26 11:30:00,40.74,40.75,40.7,40.71,31500.0,34.5494,34.5579,34.5154,34.5239,31500.0
2014-09-26 11:40:00,40.72,40.73,40.69,40.72,35500.0,34.5324,34.5409,34.507,34.5324,35500.0
2014-09-26 11:50:00,40.72,40.74,40.7,40.74,26100.0,34.5324,34.5494,34.5154,34.5494,26100.0
2014-09-26 12:00:00,40.74,40.8,40.74,40.75,19200.0,34.5494,34.6003,34.5494,34.5579,19200.0
2014-09-26 12:10:00,40.76,40.77,40.7,40.75,36600.0,34.5663,34.5748,34.5154,34.5579,36600.0
2014-09-26 12:20:00,40.76,40.77,40.75,40.77,12600.0,34.5663,34.5748,34.5579,34.5748,12600.0
2014-09-26 12:30:00,40.77,40.82,40.77,40.82,56700.0,34.5748,34.6172,34.5748,34.6172,56700.0
2014-09-26 12:40:00,40.82,40.82,40.8,40.81,18600.0,34.6172,34.6172,34.6003,34.6087,18600.0
2014-09-26 12:50:00,40.8,40.82,40.72,40.74,137600.0,34.6003,34.6172,34.5324,34.5494,137600.0
2014-09-26 13:00:00,40.73,40.74,40.67,40.67,21400.0,34.5409,34.5494,34.49,34.49,21400.0
2014-09-26 13:10:00,40.67,40.69,40.66,40.68,26700.0,34.49,34.507,34.4815,34.4985,26700.0
2014-09-26 13:20:00,40.69,40.69,40.66,40.66,16200.0,34.507,34.507,34.4815,34.4815,16200.0
2014-09-26 13:30:00,40.66,40.69,40.66,40.67,22300.0,34.4815,34.507,34.4815,34.49,22300.0
2014-09-26 13:40:00,40.66,40.67,40.65,40.66,21500.0,34.4815,34.49,34.473,34.4815,21500.0
2014-09-26 13:50:00,40.67,40.74,40.66,40.73,35900.0,34.49,34.5494,34.4815,34.5409,35900.0
2014-09-26 14:00:00,40.74,40.82,40.73,40.78,113900.0,34.5494,34.6172,34.5409,34.5833,113900.0
2014-09-26 14:10:00,40.78,40.83,40.74,40.82,138300.0,34.5833,34.6257,34.5494,34.6172,138300.0
2014-09-26 14:20:00,40.83,40.93,40.83,40.92,40600.0,34.6257,34.7105,34.6257,34.702,40600.0
2014-09-26 14:30:00,40.92,40.94,40.88,40.93,41400.0,34.702,34.719,34.6681,34.7105,41400.0
2014-09-26 14:40:00,40.94,40.96,40.92,40.93,30700.0,34.719,34.7359,34.702,34.7105,30700.0
2014-09-26 14:50:00,40.94,40.96,40.89,40.91,33300.0,34.719,34.7359,34.6766,34.6935,33300.0
2014-09-26 15:00:00,40.91,40.93,40.89,40.91,34300.0,34.6935,34.7105,34.6766,34.6935,34300.0
2014-09-26 15:10:00,40.91,40.92,40.86,40.86,35700.0,34.6935,34.702,34.6511,34.6511,35700.0
2014-09-26 15:20:00,40.86,40.93,40.85,40.88,126600.0,34.6511,34.7105,34.6427,34.6681,126600.0
2014-09-26 15:30:00,40.89,40.9,40.84,40.84,46700.0,34.6766,34.6851,34.6342,34.6342,46700.0
2014-09-26 15:40:00,40.84,40.88,40.83,40.86,83500.0,34.6342,34.6681,34.6257,34.6511,83500.0
2014-09-26 15:50:00,40.86,40.88,40.84,40.85,164800.0,34.6511,34.6681,34.6342,34.6427,164800.0
2014-09-29 09:30:00,40.57,40.62,40.35,40.58,135400.0,34.4052,34.4476,34.2186,34.4137,135400.0
2014-09-29 09:40:00,40.57,40.69,40.55,40.66,60200.0,34.4052,34.507,34.3882,34.4815,60200.0
2014-09-29 09:50:00,40.66,40.68,40.56,40.64,55600.0,34.4815,34.4985,34.3967,34.4646,55600.0
2014-09-29 10:00:00,40.64,40.72,40.59,40.63,195900.0,34.4646,34.5324,34.4222,34.4561,195900.0
2014-09-29 10:10:00,40.62,40.67,40.6,40.67,30900.0,34.4476,34.49,34.4306,34.49,30900.0
2014-09-29 10:20:00,40.68,40.73,40.62,40.62,40000.0,34.4985,34.5409,34.4476,34.4476,40000.0
2014-09-29 10:30:00,40.63,40.63,40.56,40.58,215100.0,34.4561,34.4561,34.3967,34.4137,215100.0
2014-09-29 10:40:00,40.58,40.61,40.55,40.55,53500.0,34.4137,34.4391,34.3882,34.3882,53500.0
2014-09-29 10:50:00,40.55,40.55,40.47,40.49,84600.0,34.3882,34.3882,34.3204,34.3374,84600.0
2014-09-29 11:00:00,40.5,40.53,40.46,40.51,84700.0,34.3458,34.3713,34.3119,34.3543,84700.0
2014-09-29 11:10:00,40.5,40.65,40.5,40.63,69200.0,34.3458,34.473,34.3458,34.4561,69200.0
2014-09-29 11:20:00,40.64,40.64,40.6,40.6,41300.0,34.4646,34.4646,34.4306,34.4306,41300.0
2014-09-29 11:30:00,40.6,40.6,40.48,40.48,151900.0,34.4306,34.4306,34.3289,34.3289,151900.0
2014-09-29 11:40:00,40.47,40.47,40.43,40.44,92000.0,34.3204,34.3204,34.2865,34.295,92000.0
2014-09-29 11:50:00,40.44,40.52,40.43,40.49,91300.0,34.295,34.3628,34.2865,34.3374,91300.0
2014-09-29 12:00:00,40.5,40.52,40.48,40.5,23800.0,34.3458,34.3628,34.3289,34.3458,23800.0
2014-09-29 12:10:00,40.5,40.5,40.43,40.45,34700.0,34.3458,34.3458,34.2865,34.3034,34700.0
2014-09-29 12:20:00,40.44,40.45,40.34,40.34,55000.0,34.295,34.3034,34.2102,34.2102,55000.0
2014-09-29 12:30:00,40.35,40.4,40.31,40.38,109400.0,34.2186,34.261,34.1847,34.2441,109400.0
2014-09-29 12:40:00,40.37,40.4,40.34,40.36,40200.0,34.2356,34.261,34.2102,34.2271,40200.0
2014-09-29 12:50:00,40.36,40.4,40.36,40.4,24200.0,34.2271,34.261,34.2271,34.261,24200.0
2014-09-29 13:00:00,40.4,40.4,40.34,40.34,24300.0,34.261,34.261,34.2102,34.2102,24300.0
2014-09-29 13:10:00,40.34,40.41,40.3,40.38,42700.0,34.2102,34.2695,34.1762,34.2441,42700.0
2014-09-29 13:20:00,40.39,40.4,40.36,40.39,28900.0,34.2526,34.261,34.2271,34.2526,28900.0
2014-09-29 13:30:00,40.39,40.45,40.39,40.43,33000.0,34.2526,34.3034,34.2526,34.2865,33000.0
2014-09-29 13:40:00,40.43,40.45,40.4,40.42,49400.0,34.2865,34.3034,34.261,34.278,49400.0
2014-09-29 13:50:00,40.43,40.45,40.42,40.45,11500.0,34.2865,34.3034,34.278,34.3034,11500.0
2014-09-29 14:00:00,40.44,40.46,40.39,40.4,54700.0,34.295,34.3119,34.2526,34.261,54700.0
2014-09-29 14:10:00,40.39,40.4,40.32,40.35,127500.0,34.2526,34.261,34.1932,34.2186,127500.0
2014-09-29 14:20:00,40.34,40.36,40.31,40.34,85600.0,34.2102,34.2271,34.1847,34.2102,85600.0
2014-09-29 14:30:00,40.35,40.4,40.34,40.38,62600.0,34.2186,34.261,34.2102,34.2441,62600.0
2014-09-29 14:40:00,40.38,40.44,40.36,40.44,71500.0,34.2441,34.295,34.2271,34.295,71500.0
2014-09-29 14:50:00,40.43,40.46,40.41,40.44,67900.0,34.2865,34.3119,34.2695,34.295,67900.0
2014-09-29 15:00:00,40.45,40.48,40.39,40.4,58700.0,34.3034,34.3289,34.2526,34.261,58700.0
2014-09-29 15:10:00,40.39,40.48,40.39,40.48,79400.0,34.2526,34.3289,34.2526,34.3289,79400.0
2014-09-29 15:20:00,40.48,40.53,40.45,40.48,76600.0,34.3289,34.3713,34.3034,34.3289,76600.0
2014-09-29 15:30:00,40.49,40.5,40.45,40.47,94500.0,34.3374,34.3458,34.3034,34.3204,94500.0
2014-09-29 15:40:00,40.48,40.48,40.35,40.39,175200.0,34.3289,34.3289,34.2186,34.2526,175200.0
2014-09-29 15:50:00,40.39,40.44,40.38,40.39,213700.0,34.2526,34.295,34.2441,34.2526,213700.0
2014-09-30 09:30:00,40.33,40.46,40.3,40.34,96900.0,34.2017,34.3119,34.1762,34.2102,96900.0
2014-09-30 09:40:00,40.34,40.34,40.22,40.22,95900.0,34.2102,34.2102,34.1084,34.1084,95900.0
2014-09-30 09:50:00,40.23,40.3,40.16,40.28,63300.0,34.1169,34.1762,34.0575,34.1593,63300.0
2014-09-30 10:00:00,40.27,40.31,40.18,40.21,148000.0,34.1508,34.1847,34.0745,34.0999,148000.0
2014-09-30 10:10:00,40.23,40.28,40.18,40.22,70300.0,34.1169,34.1593,34.0745,34.1084,70300.0
2014-09-30 10:20:00,40.22,40.29,40.21,40.29,52100.0,34.1084,34.1677,34.0999,34.1677,52100.0
2014-09-30 10:30:00,40.28,40.33,40.25,40.29,121600.0,34.1593,34.2017,34.1338,34.1677,121600.0
2014-09-30 10:40:00,40.3,40.32,40.26,40.32,86400.0,34.1762,34.1932,34.1423,34.1932,86400.0
2014-09-30 10:50:00,40.33,40.34,40.29,40.33,88500.0,34.2017,34.2102,34.1677,34.2017,88500.0
2014-09-30 11:00:00,40.33,40.38,40.3,40.38,164700.0,34.2017,34.2441,34.1762,34.2441,164700.0
2014-09-30 11:10:00,40.38,40.42,40.36,40.39,28900.0,34.2441,34.278,34.2271,34.2526,28900.0
2014-09-30 11:20:00,40.4,40.43,40.38,40.39,25600.0,34.261,34.2865,34.2441,34.2526,25600.0
2014-09-30 11:30:00,40.39,40.43,40.37,40.4,41000.0,34.2526,34.2865,34.2356,34.261,41000.0
2014-09-30 11:40:00,40.39,40.4,40.33,40.35,33600.0,34.2526,34.261,34.2017,34.2186,33600.0
2014-09-30 11:50:00,40.34,40.41,40.34,40.38,31900.0,34.2102,34.2695,34.2102,34.2441,31900.0
2014-09-30 12:00:00,40.39,40.41,40.35,40.41,27700.0,34.2526,34.2695,34.2186,34.2695,27700.0
2014-09-30 12:10:00,40.41,40.5,40.4,40.49,52800.0,34.2695,34.3458,34.261,34.3374,52800.0
2014-09-30 12:20:00,40.5,40.5,40.42,40.44,27900.0,34.3458,34.3458,34.278,34.295,27900.0
2014-09-30 12:30:00,40.44,40.45,40.36,40.36,34400.0,34.295,34.3034,34.2271,34.2271,34400.0
2014-09-30 12:40:00,40.37,40.4,40.35,40.39,35600.0,34.2356,34.261,34.2186,34.2526,35600.0
2014-09-30 12:50:00,40.4,40.41,40.35,40.36,29200.0,34.261,34.2695,34.2186,34.2271,29200.0
2014-09-30 13:00:00,40.35,40.39,40.34,40.36,19400.0,34.2186,34.2526,34.2102,34.2271,19400.0
2014-09-30 13:10:00,40.36,40.38,40.33,40.34,17400.0,34.2271,34.2441,34.2017,34.2102,17400.0
2014-09-30 13:20:00,40.34,40.34,40.26,40.27,31200.0,34.2102,34.2102,34.1423,34.1508,31200.0
2014-09-30 13:30:00,40.27,40.31,40.23,40.28,35500.0,34.1508,34.1847,34.1169,34.1593,35500.0
2014-09-30 13:40:00,40.29,40.3,40.16,40.18,27500.0,34.1677,34.1762,34.0575,34.0745,27500.0
2014-09-30 13:50:00,40.17,40.25,40.16,40.25,23300.0,34.066,34.1338,34.0575,34.1338,23300.0
2014-09-30 14:00:00,40.26,40.29,40.22,40.25,76600.0,34.1423,34.1677,34.1084,34.1338,76600.0
2014-09-30 14:10:00,40.26,40.27,40.21,40.23,39600.0,34.1423,34.1508,34.0999,34.1169,39600.0
2014-09-30 14:20:00,40.22,40.25,40.15,40.23,54100.0,34.1084,34.1338,34.049,34.1169,54100.0
2014-09-30 14:30:00,40.23,40.28,40.23,40.26,39000.0,34.1169,34.1593,34.1169,34.1423,39000.0
2014-09-30 14:40:00,40.25,40.3,40.23,40.3,22500.0,34.1338,34.1762,34.1169,34.1762,22500.0
2014-09-30 14:50:00,40.3,40.3,40.26,40.27,37600.0,34.1762,34.1762,34.1423,34.1508,37600.0
2014-09-30 15:00:00,40.27,40.27,40.21,40.25,44300.0,34.1508,34.1508,34.0999,34.1338,44300.0
2014-09-30 15:10:00,40.25,40.27,40.22,40.26,61000.0,34.1338,34.1508,34.1084,34.1423,61000.0
2014-09-30 15:20:00,40.26,40.3,40.23,40.26,89800.0,34.1423,34.1762,34.1169,34.1423,89800.0
2014-09-30 15:30:00,40.26,40.28,40.23,40.25,122500.0,34.1423,34.1593,34.1169,34.1338,122500.0
2014-09-30 15:40:00,40.26,40.28,40.22,40.24,155700.0,34.1423,34.1593,34.1084,34.1253,155700.0
2014-09-30 15:50:00,40.24,40.25,40.16,40.17,283600.0,34.1253,34.1338,34.0575,34.066,283600.0
2014-10-01 09:30:00,40.0,40.05,39.69,39.7,246900.0,33.9218,33.9642,33.6589,33.6674,246900.0
2014-10-01 09:40:00,39.7,39.76,39.61,39.7,231300.0,33.6674,33.7183,33.5911,33.6674,231300.0
2014-10-01 09:50:00,39.69,39.83,39.6,39.69,133900.0,33.6589,33.7776,33.5826,33.6589,133900.0
2014-10-01 10:00:00,39.69,39.83,39.54,39.54,224800.0,33.6589,33.7776,33.5317,33.5317,224800.0
2014-10-01 10:10:00,39.55,39.64,39.48,39.58,133500.0,33.5402,33.6165,33.4808,33.5656,133500.0
2014-10-01 10:20:00,39.59,39.64,39.54,39.57,123000.0,33.5741,33.6165,33.5317,33.5572,123000.0
2014-10-01 10:30:00,39.58,39.59,39.34,39.37,197200.0,33.5656,33.5741,33.3621,33.3875,197200.0
2014-10-01 10:40:00,39.37,39.52,39.37,39.48,114400.0,33.3875,33.5148,33.3875,33.4808,114400.0
2014-10-01 10:50:00,39.48,39.48,39.4,39.47,116300.0,33.4808,33.4808,33.413,33.4724,116300.0
2014-10-01 11:00:00,39.47,39.53,39.46,39.47,69800.0,33.4724,33.5232,33.4639,33.4724,69800.0
2014-10-01 11:10:00,39.47,39.58,39.47,39.49,71800.0,33.4724,33.5656,33.4724,33.4893,71800.0
2014-10-01 11:20:00,39.49,39.54,39.46,39.47,87500.0,33.4893,33.5317,33.4639,33.4724,87500.0
2014-10-01 11:30:00,39.46,39.46,39.39,39.44,46800.0,33.4639,33.4639,33.4045,33.4469,46800.0
2014-10-01 11:40:00,39.43,39.5,39.31,39.34,43200.0,33.4384,33.4978,33.3367,33.3621,43200.0
2014-10-01 11:50:00,39.34,39.47,39.34,39.46,39900.0,33.3621,33.4724,33.3621,33.4639,39900.0
2014-10-01 12:00:00,39.46,39.48,39.38,39.44,42200.0,33.4639,33.4808,33.396,33.4469,42200.0
2014-10-01 12:10:00,39.43,39.45,39.4,39.41,33900.0,33.4384,33.4554,33.413,33.4215,33900.0
2014-10-01 12:20:00,39.42,39.51,39.37,39.44,90500.0,33.43,33.5063,33.3875,33.4469,90500.0
2014-10-01 12:30:00,39.44,39.46,39.4,39.44,45800.0,33.4469,33.4639,33.413,33.4469,45800.0
2014-10-01 12:40:00,39.44,39.49,39.41,39.42,44300.0,33.4469,33.4893,33.4215,33.43,44300.0
2014-10-01 12:50:00,39.42,39.47,39.38,39.39,86900.0,33.43,33.4724,33.396,33.4045,86900.0
2014-10-01 13:00:00,39.39,39.39,39.3,39.32,63600.0,33.4045,33.4045,33.3282,33.3451,63600.0
2014-10-01 13:10:00,39.31,39.35,39.26,39.28,50900.0,33.3367,33.3706,33.2943,33.3112,50900.0
2014-10-01 13:20:00,39.28,39.29,39.19,39.26,91000.0,33.3112,33.3197,33.2349,33.2943,91000.0
2014-10-01 13:30:00,39.25,39.26,39.12,39.13,76800.0,33.2858,33.2943,33.1755,33.184,76800.0
2014-10-01 13:40:00,39.12,39.2,39.11,39.17,73700.0,33.1755,33.2434,33.1671,33.2179,73700.0
2014-10-01 13:50:00,39.17,39.22,39.14,39.16,44600.0,33.2179,33.2603,33.1925,33.2095,44600.0
2014-10-01 14:00:00,39.17,39.29,39.16,39.28,66700.0,33.2179,33.3197,33.2095,33.3112,66700.0
2014-10-01 14:10:00,39.28,39.29,39.18,39.29,57100.0,33.3112,33.3197,33.2264,33.3197,57100.0
2014-10-01 14:20:00,39.29,39.33,39.25,39.27,48500.0,33.3197,33.3536,33.2858,33.3027,48500.0
2014-10-01 14:30:00,39.27,39.3,39.24,39.24,68800.0,33.3027,33.3282,33.2773,33.2773,68800.0
2014-10-01 14:40:00,39.25,39.26,39.24,39.25,53100.0,33.2858,33.2943,33.2773,33.2858,53100.0
2014-10-01 14:50:00,39.25,39.25,39.12,39.12,75200.0,33.2858,33.2858,33.1755,33.1755,75200.0
2014-10-01 15:00:00,39.13,39.16,39.08,39.09,108300.0,33.184,33.2095,33.1416,33.1501,108300.0
2014-10-01 15:10:00,39.09,39.13,39.07,39.11,140800.0,33.1501,33.184,33.1331,33.1671,140800.0
2014-10-01 15:20:00,39.11,39.16,39.06,39.14,149900.0,33.1671,33.2095,33.1247,33.1925,149900.0
2014-10-01 15:30:00,39.14,39.17,39.11,39.16,121200.0,33.1925,33.2179,33.1671,33.2095,121200.0
2014-10-01 15:40:00,39.17,39.23,39.15,39.22,204200.0,33.2179,33.2688,33.201,33.2603,204200.0
2014-10-01 15:50:00,39.21,39.22,39.12,39.12,367000.0,33.2519,33.2603,33.1755,33.1755,367000.0
2014-10-02 09:30:00,39.1,39.12,39.03,39.04,138000.0,33.1586,33.1755,33.0992,33.1077,138000.0
2014-10-02 09:40:00,39.03,39.04,38.88,39.0,75600.0,33.0992,33.1077,32.972,33.0738,75600.0
2014-10-02 09:50:00,39.0,39.1,39.0,39.02,88500.0,33.0738,33.1586,33.0738,33.0907,88500.0
2014-10-02 10:00:00,39.02,39.09,38.96,39.07,130100.0,33.0907,33.1501,33.0398,33.1331,130100.0
2014-10-02 10:10:00,39.07,39.08,39.0,39.01,131600.0,33.1331,33.1416,33.0738,33.0823,131600.0
2014-10-02 10:20:00,39.02,39.03,38.93,38.94,136900.0,33.0907,33.0992,33.0144,33.0229,136900.0
2014-10-02 10:30:00,38.93,38.93,38.49,38.57,446900.0,33.0144,33.0144,32.6413,32.7091,446900.0
2014-10-02 10:40:00,38.56,38.57,38.31,38.31,372200.0,32.7006,32.7091,32.4886,32.4886,372200.0
2014-10-02 10:50:00,38.31,38.34,38.2,38.22,209100.0,32.4886,32.5141,32.3953,32.4123,209100.0
2014-10-02 11:00:00,38.22,38.27,38.13,38.26,163400.0,32.4123,32.4547,32.336,32.4462,163400.0
2014-10-02 11:10:00,38.26,38.27,37.98,38.02,393300.0,32.4462,32.4547,32.2088,32.2427,393300.0
2014-10-02 11:20:00,38.03,38.14,37.97,38.11,309200.0,32.2512,32.3445,32.2003,32.319,309200.0
2014-10-02 11:30:00,38.1,38.1,37.95,37.98,167900.0,32.3105,32.3105,32.1833,32.2088,167900.0
2014-10-02 11:40:00,37.99,37.99,37.67,37.83,272600.0,32.2172,32.2172,31.9459,32.0816,272600.0
2014-10-02 11:50:00,37.83,38.01,37.79,38.01,142400.0,32.0816,32.2342,32.0476,32.2342,142400.0
2014-10-02 12:00:00,38.0,38.35,37.98,38.03,620400.0,32.2257,32.5225,32.2088,32.2512,620400.0
2014-10-02 12:10:00,38.03,38.19,38.03,38.09,110700.0,32.2512,32.3869,32.2512,32.302,110700.0
2014-10-02 12:20:00,38.09,38.1,38.04,38.08,100800.0,32.302,32.3105,32.2596,32.2936,100800.0
2014-10-02 12:30:00,38.08,38.11,38.03,38.1,144100.0,32.2936,32.319,32.2512,32.3105,144100.0
2014-10-02 12:40:00,38.1,38.14,38.03,38.06,180800.0,32.3105,32.3445,32.2512,32.2766,180800.0
2014-10-02 12:50:00,38.05,38.19,38.05,38.19,131700.0,32.2681,32.3869,32.2681,32.3869,131700.0
2014-10-02 13:00:00,38.19,38.21,38.15,38.18,159400.0,32.3869,32.4038,32.3529,32.3784,159400.0
2014-10-02 13:10:00,38.18,38.26,38.15,38.23,336000.0,32.3784,32.4462,32.3529,32.4208,336000.0
2014-10-02 13:20:00,38.23,38.29,38.23,38.27,164900.0,32.4208,32.4717,32.4208,32.4547,164900.0
2014-10-02 13:30:00,38.27,38.27,38.22,38.26,174500.0,32.4547,32.4547,32.4123,32.4462,174500.0
2014-10-02 13:40:00,38.25,38.27,38.24,38.25,71900.0,32.4377,32.4547,32.4293,32.4377,71900.0
2014-10-02 13:50:00,38.25,38.29,38.22,38.27,174300.0,32.4377,32.4717,32.4123,32.4547,174300.0
2014-10-02 14:00:00,38.28,38.41,38.18,38.4,566400.0,32.4632,32.5734,32.3784,32.5649,566400.0
2014-10-02 14:10:00,38.41,38.44,38.34,38.42,281400.0,32.5734,32.5989,32.5141,32.5819,281400.0
2014-10-02 14:20:00,38.42,38.48,38.37,38.48,100300.0,32.5819,32.6328,32.5395,32.6328,100300.0
2014-10-02 14:30:00,38.48,38.54,38.41,38.52,249900.0,32.6328,32.6837,32.5734,32.6667,249900.0
2014-10-02 14:40:00,38.52,38.67,38.52,38.61,249500.0,32.6667,32.7939,32.6667,32.743,249500.0
2014-10-02 14:50:00,38.6,38.72,38.59,38.68,112900.0,32.7346,32.8363,32.7261,32.8024,112900.0
2014-10-02 15:00:00,38.67,38.68,38.52,38.54,205700.0,32.7939,32.8024,32.6667,32.6837,205700.0
2014-10-02 15:10:00,38.54,38.6,38.53,38.55,261200.0,32.6837,32.7346,32.6752,32.6922,261200.0
2014-10-02 15:20:00,38.55,38.56,38.51,38.51,248000.0,32.6922,32.7006,32.6582,32.6582,248000.0
2014-10-02 15:30:00,38.51,38.52,38.46,38.5,209800.0,32.6582,32.6667,32.6158,32.6497,209800.0
2014-10-02 15:40:00,38.5,38.57,38.48,38.54,543000.0,32.6497,32.7091,32.6328,32.6837,543000.0
2014-10-02 15:50:00,38.55,38.62,38.55,38.57,300400.0,32.6922,32.7515,32.6922,32.7091,300400.0
2014-10-03 09:30:00,38.94,39.14,38.82,38.82,144500.0,33.0229,33.1925,32.9211,32.9211,144500.0
2014-10-03 09:40:00,38.82,39.1,38.82,38.95,167400.0,32.9211,33.1586,32.9211,33.0314,167400.0
2014-10-03 09:50:00,38.96,38.98,38.85,38.96,125100.0,33.0398,33.0568,32.9466,33.0398,125100.0
2014-10-03 10:00:00,38.96,39.21,38.96,39.21,156200.0,33.0398,33.2519,33.0398,33.2519,156200.0
2014-10-03 10:10:00,39.21,39.23,39.12,39.15,112300.0,33.2519,33.2688,33.1755,33.201,112300.0
2014-10-03 10:20:00,39.15,39.25,39.13,39.25,52300.0,33.201,33.2858,33.184,33.2858,52300.0
2014-10-03 10:30:00,39.26,39.29,39.15,39.29,62400.0,33.2943,33.3197,33.201,33.3197,62400.0
2014-10-03 10:40:00,39.29,39.29,39.18,39.22,74600.0,33.3197,33.3197,33.2264,33.2603,74600.0
2014-10-03 10:50:00,39.21,39.3,39.2,39.29,46700.0,33.2519,33.3282,33.2434,33.3197,46700.0
2014-10-03 11:00:00,39.28,39.33,39.27,39.27,39900.0,33.3112,33.3536,33.3027,33.3027,39900.0
2014-10-03 11:10:00,39.27,39.35,39.27,39.3,70900.0,33.3027,33.3706,33.3027,33.3282,70900.0
2014-10-03 11:20:00,39.3,39.35,39.27,39.32,46800.0,33.3282,33.3706,33.3027,33.3451,46800.0
2014-10-03 11:30:00,39.33,39.34,39.29,39.31,40300.0,33.3536,33.3621,33.3197,33.3367,40300.0
2014-10-03 11:40:00,39.31,39.33,39.22,39.24,50200.0,33.3367,33.3536,33.2603,33.2773,50200.0
2014-10-03 11:50:00,39.23,39.32,39.21,39.32,59800.0,33.2688,33.3451,33.2519,33.3451,59800.0
2014-10-03 12:00:00,39.32,39.36,39.3,39.36,79500.0,33.3451,33.3791,33.3282,33.3791,79500.0
2014-10-03 12:10:00,39.36,39.39,39.26,39.29,65000.0,33.3791,33.4045,33.2943,33.3197,65000.0
2014-10-03 12:20:00,39.3,39.35,39.29,39.35,33700.0,33.3282,33.3706,33.3197,33.3706,33700.0
2014-10-03 12:30:00,39.36,39.38,39.3,39.33,32400.0,33.3791,33.396,33.3282,33.3536,32400.0
2014-10-03 12:40:00,39.33,39.4,39.33,39.4,39200.0,33.3536,33.413,33.3536,33.413,39200.0
2014-10-03 12:50:00,39.4,39.42,39.37,39.37,37400.0,33.413,33.43,33.3875,33.3875,37400.0
2014-10-03 13:00:00,39.38,39.38,39.34,39.36,21300.0,33.396,33.396,33.3621,33.3791,21300.0
2014-10-03 13:10:00,39.37,39.38,39.31,39.31,28700.0,33.3875,33.396,33.3367,33.3367,28700.0
2014-10-03 13:20:00,39.32,39.37,39.32,39.37,29300.0,33.3451,33.3875,33.3451,33.3875,29300.0
2014-10-03 13:30:00,39.37,39.39,39.32,39.32,50500.0,33.3875,33.4045,33.3451,33.3451,50500.0
2014-10-03 13:40:00,39.33,39.38,39.32,39.38,78600.0,33.3536,33.396,33.3451,33.396,78600.0
2014-10-03 13:50:00,39.38,39.46,39.37,39.44,49500.0,33.396,33.4639,33.3875,33.4469,49500.0
2014-10-03 14:00:00,39.45,39.52,39.44,39.47,77500.0,33.4554,33.5148,33.4469,33.4724,77500.0
2014-10-03 14:10:00,39.48,39.53,39.48,39.51,38300.0,33.4808,33.5232,33.4808,33.5063,38300.0
2014-10-03 14:20:00,39.51,39.56,39.51,39.52,47400.0,33.5063,33.5487,33.5063,33.5148,47400.0
2014-10-03 14:30:00,39.52,39.54,39.5,39.51,45100.0,33.5148,33.5317,33.4978,33.5063,45100.0
2014-10-03 14:40:00,39.51,39.53,39.5,39.53,43900.0,33.5063,33.5232,33.4978,33.5232,43900.0
2014-10-03 14:50:00,39.54,39.58,39.53,39.54,65300.0,33.5317,33.5656,33.5232,33.5317,65300.0
2014-10-03 15:00:00,39.54,39.59,39.53,39.55,73600.0,33.5317,33.5741,33.5232,33.5402,73600.0
2014-10-03 15:10:00,39.56,39.6,39.55,39.6,108500.0,33.5487,33.5826,33.5402,33.5826,108500.0
2014-10-03 15:20:00,39.59,39.66,39.59,39.63,79100.0,33.5741,33.6335,33.5741,33.608,79100.0
2014-10-03 15:30:00,39.63,39.65,39.61,39.64,114800.0,33.608,33.625,33.5911,33.6165,114800.0
2014-10-03 15:40:00,39.64,39.72,39.62,39.71,209900.0,33.6165,33.6844,33.5996,33.6759,209900.0
2014-10-03 15:50:00,39.7,39.71,39.58,39.58,339500.0,33.6674,33.6759,33.5656,33.5656,339500.0
2014-10-06 09:30:00,39.91,40.11,39.89,40.02,325700.0,33.8455,34.0151,33.8285,33.9388,325700.0
2014-10-06 09:40:00,40.02,40.08,39.92,40.03,167800.0,33.9388,33.9897,33.854,33.9473,167800.0
2014-10-06 09:50:00,40.04,40.12,39.98,40.0,176800.0,33.9557,34.0236,33.9049,33.9218,176800.0
2014-10-06 10:00:00,40.01,40.04,39.96,39.98,200800.0,33.9303,33.9557,33.8879,33.9049,200800.0
2014-10-06 10:10:00,39.98,40.01,39.92,40.0,151400.0,33.9049,33.9303,33.854,33.9218,151400.0
2014-10-06 10:20:00,40.0,40.0,39.88,39.89,121400.0,33.9218,33.9218,33.8201,33.8285,121400.0
2014-10-06 10:30:00,39.89,40.01,39.89,39.99,111700.0,33.8285,33.9303,33.8285,33.9133,111700.0
2014-10-06 10:40:00,40.0,40.03,39.98,40.0,160200.0,33.9218,33.9473,33.9049,33.9218,160200.0
2014-10-06 10:50:00,40.0,40.01,39.86,39.95,116600.0,33.9218,33.9303,33.8031,33.8794,116600.0
2014-10-06 11:00:00,39.95,40.0,39.91,40.0,54100.0,33.8794,33.9218,33.8455,33.9218,54100.0
2014-10-06 11:10:00,40.0,40.05,39.98,40.01,191000.0,33.9218,33.9642,33.9049,33.9303,191000.0
2014-10-06 11:20:00,40.0,40.01,39.96,39.98,196300.0,33.9218,33.9303,33.8879,33.9049,196300.0
2014-10-06 11:30:00,39.98,40.03,39.96,40.0,161800.0,33.9049,33.9473,33.8879,33.9218,161800.0
2014-10-06 11:40:00,40.0,40.0,39.7,39.72,146100.0,33.9218,33.9218,33.6674,33.6844,146100.0
2014-10-06 11:50:00,39.72,39.8,39.71,39.75,72700.0,33.6844,33.7522,33.6759,33.7098,72700.0
2014-10-06 12:00:00,39.75,39.86,39.75,39.8,42900.0,33.7098,33.8031,33.7098,33.7522,42900.0
2014-10-06 12:10:00,39.8,39.8,39.74,39.78,36000.0,33.7522,33.7522,33.7013,33.7352,36000.0
2014-10-06 12:20:00,39.78,39.79,39.69,39.7,71600.0,33.7352,33.7437,33.6589,33.6674,71600.0
2014-10-06 12:30:00,39.7,39.71,39.64,39.7,45500.0,33.6674,33.6759,33.6165,33.6674,45500.0
2014-10-06 12:40:00,39.7,39.72,39.58,39.63,52800.0,33.6674,33.6844,33.5656,33.608,52800.0
2014-10-06 12:50:00,39.62,39.63,39.54,39.59,88900.0,33.5996,33.608,33.5317,33.5741,88900.0
2014-10-06 13:00:00,39.59,39.69,39.57,39.64,42500.0,33.5741,33.6589,33.5572,33.6165,42500.0
2014-10-06 13:10:00,39.64,39.68,39.6,39.6,107700.0,33.6165,33.6504,33.5826,33.5826,107700.0
2014-10-06 13:20:00,39.6,39.65,39.58,39.64,74700.0,33.5826,33.625,33.5656,33.6165,74700.0
2014-10-06 13:30:00,39.65,39.67,39.58,39.6,66200.0,33.625,33.642,33.5656,33.5826,66200.0
2014-10-06 13:40:00,39.6,39.61,39.56,39.56,36700.0,33.5826,33.5911,33.5487,33.5487,36700.0
2014-10-06 13:50:00,39.56,39.59,39.54,39.57,29500.0,33.5487,33.5741,33.5317,33.5572,29500.0
2014-10-06 14:00:00,39.57,39.58,39.52,39.55,47100.0,33.5572,33.5656,33.5148,33.5402,47100.0
2014-10-06 14:10:00,39.55,39.64,39.55,39.63,62600.0,33.5402,33.6165,33.5402,33.608,62600.0
2014-10-06 14:20:00,39.63,39.7,39.6,39.69,100400.0,33.608,33.6674,33.5826,33.6589,100400.0
2014-10-06 14:30:00,39.69,39.7,39.63,39.63,85100.0,33.6589,33.6674,33.608,33.608,85100.0
2014-10-06 14:40:00,39.63,39.63,39.57,39.59,38000.0,33.608,33.608,33.5572,33.5741,38000.0
2014-10-06 14:50:00,39.58,39.59,39.56,39.58,56500.0,33.5656,33.5741,33.5487,33.5656,56500.0
2014-10-06 15:00:00,39.58,39.58,39.48,39.48,73900.0,33.5656,33.5656,33.4808,33.4808,73900.0
2014-10-06 15:10:00,39.48,39.56,39.48,39.56,53500.0,33.4808,33.5487,33.4808,33.5487,53500.0
2014-10-06 15:20:00,39.55,39.64,39.55,39.59,56200.0,33.5402,33.6165,33.5402,33.5741,56200.0
2014-10-06 15:30:00,39.6,39.6,39.55,39.57,186100.0,33.5826,33.5826,33.5402,33.5572,186100.0
2014-10-06 15:40:00,39.58,39.58,39.5,39.51,308600.0,33.5656,33.5656,33.4978,33.5063,308600.0
2014-10-06 15:50:00,39.51,39.54,39.47,39.49,573200.0,33.5063,33.5317,33.4724,33.4893,573200.0
2014-10-07 09:30:00,38.85,38.89,38.53,38.59,259700.0,32.9466,32.9805,32.6752,32.7261,259700.0
2014-10-07 09:40:00,38.59,38.63,38.46,38.57,396900.0,32.7261,32.76,32.6158,32.7091,396900.0
2014-10-07 09:50:00,38.56,38.61,38.43,38.44,220100.0,32.7006,32.743,32.5904,32.5989,220100.0
2014-10-07 10:00:00,38.44,38.46,38.34,38.43,274600.0,32.5989,32.6158,32.5141,32.5904,274600.0
2014-10-07 10:10:00,38.42,38.47,38.4,38.41,130400.0,32.5819,32.6243,32.5649,32.5734,130400.0
2014-10-07 10:20:00,38.41,38.41,38.2,38.23,206700.0,32.5734,32.5734,32.3953,32.4208,206700.0
2014-10-07 10:30:00,38.22,38.31,38.11,38.12,288700.0,32.4123,32.4886,32.319,32.3275,288700.0
2014-10-07 10:40:00,38.11,38.41,38.11,38.33,128800.0,32.319,32.5734,32.319,32.5056,128800.0
2014-10-07 10:50:00,38.32,38.39,38.1,38.15,148700.0,32.4971,32.5565,32.3105,32.3529,148700.0
2014-10-07 11:00:00,38.15,38.21,37.98,38.0,209000.0,32.3529,32.4038,32.2088,32.2257,209000.0
2014-10-07 11:10:00,38.01,38.02,37.86,37.9,201100.0,32.2342,32.2427,32.107,32.1409,201100.0
2014-10-07 11:20:00,37.91,38.01,37.77,37.78,161500.0,32.1494,32.2342,32.0307,32.0392,161500.0
2014-10-07 11:30:00,37.78,37.92,37.7,37.87,174000.0,32.0392,32.1579,31.9713,32.1155,174000.0
2014-10-07 11:40:00,37.88,37.88,37.71,37.77,135900.0,32.124,32.124,31.9798,32.0307,135900.0
2014-10-07 11:50:00,37.76,37.84,37.64,37.65,224500.0,32.0222,32.09,31.9204,31.9289,224500.0
2014-10-07 12:00:00,37.65,37.76,37.6,37.75,204200.0,31.9289,32.0222,31.8865,32.0137,204200.0
2014-10-07 12:10:00,37.75,37.83,37.7,37.74,166600.0,32.0137,32.0816,31.9713,32.0052,166600.0
2014-10-07 12:20:00,37.75,37.98,37.67,37.97,275700.0,32.0137,32.2088,31.9459,32.2003,275700.0
2014-10-07 12:30:00,37.97,38.09,37.94,38.09,129900.0,32.2003,32.302,32.1748,32.302,129900.0
2014-10-07 12:40:00,38.09,38.18,37.92,37.92,200200.0,32.302,32.3784,32.1579,32.1579,200200.0
2014-10-07 12:50:00,37.92,37.99,37.89,37.89,73700.0,32.1579,32.2172,32.1324,32.1324,73700.0
2014-10-07 13:00:00,37.89,37.93,37.83,37.85,94900.0,32.1324,32.1664,32.0816,32.0985,94900.0
2014-10-07 13:10:00,37.84,37.97,37.8,37.95,85400.0,32.09,32.2003,32.0561,32.1833,85400.0
2014-10-07 13:20:00,37.94,38.02,37.94,38.0,120100.0,32.1748,32.2427,32.1748,32.2257,120100.0
2014-10-07 13:30:00,38.01,38.03,37.94,37.95,139900.0,32.2342,32.2512,32.1748,32.1833,139900.0
2014-10-07 13:40:00,37.95,38.02,37.91,38.02,135800.0,32.1833,32.2427,32.1494,32.2427,135800.0
2014-10-07 13:50:00,38.01,38.02,37.93,37.93,209800.0,32.2342,32.2427,32.1664,32.1664,209800.0
2014-10-07 14:00:00,37.93,37.99,37.88,37.91,136800.0,32.1664,32.2172,32.124,32.1494,136800.0
2014-10-07 14:10:00,37.91,38.01,37.88,37.89,207000.0,32.1494,32.2342,32.124,32.1324,207000.0
2014-10-07 14:20:00,37.89,37.9,37.71,37.71,159400.0,32.1324,32.1409,31.9798,31.9798,159400.0
2014-10-07 14:30:00,37.71,37.72,37.54,37.56,445000.0,31.9798,31.9883,31.8356,31.8526,445000.0
2014-10-07 14:40:00,37.56,37.63,37.5,37.58,203700.0,31.8526,31.9119,31.8017,31.8695,203700.0
2014-10-07 14:50:00,37.58,37.74,37.58,37.74,180200.0,31.8695,32.0052,31.8695,32.0052,180200.0
2014-10-07 15:00:00,37.74,37.83,37.65,37.65,204900.0,32.0052,32.0816,31.9289,31.9289,204900.0
2014-10-07 15:10:00,37.65,37.7,37.56,37.57,181700.0,31.9289,31.9713,31.8526,31.8611,181700.0
2014-10-07 15:20:00,37.56,37.6,37.5,37.57,236300.0,31.8526,31.8865,31.8017,31.8611,236300.0
2014-10-07 15:30:00,37.57,37.6,37.44,37.47,509700.0,31.8611,31.8865,31.7508,31.7763,509700.0
2014-10-07 15:40:00,37.47,37.48,37.33,37.33,485100.0,31.7763,31.7847,31.6575,31.6575,485100.0
2014-10-07 15:50:00,37.33,37.41,37.32,37.33,901000.0,31.6575,31.7254,31.6491,31.6575,901000.0
2014-10-08 09:30:00,37.44,37.45,37.13,37.37,194500.0,31.7508,31.7593,31.4879,31.6915,194500.0
2014-10-08 09:40:00,37.37,37.53,37.37,37.53,225800.0,31.6915,31.8271,31.6915,31.8271,225800.0
2014-10-08 09:50:00,37.53,37.55,37.24,37.25,181900.0,31.8271,31.8441,31.5812,31.5897,181900.0
2014-10-08 10:00:00,37.25,37.29,37.01,37.19,336400.0,31.5897,31.6236,31.3862,31.5388,336400.0
2014-10-08 10:10:00,37.19,37.38,37.19,37.24,153900.0,31.5388,31.6999,31.5388,31.5812,153900.0
2014-10-08 10:20:00,37.24,37.34,37.14,37.33,173600.0,31.5812,31.666,31.4964,31.6575,173600.0
2014-10-08 10:30:00,37.33,37.4,37.21,37.23,105800.0,31.6575,31.7169,31.5558,31.5727,105800.0
2014-10-08 10:40:00,37.23,37.23,36.95,37.02,187800.0,31.5727,31.5727,31.3353,31.3946,187800.0
2014-10-08 10:50:00,37.02,37.02,36.8,36.95,189200.0,31.3946,31.3946,31.2081,31.3353,189200.0
2014-10-08 11:00:00,36.94,36.96,36.81,36.96,119100.0,31.3268,31.3438,31.2166,31.3438,119100.0
2014-10-08 11:10:00,36.95,37.08,36.87,36.91,179500.0,31.3353,31.4455,31.2674,31.3014,179500.0
2014-10-08 11:20:00,36.91,37.09,36.9,37.08,127200.0,31.3014,31.454,31.2929,31.4455,127200.0
2014-10-08 11:30:00,37.08,37.09,36.87,36.88,136700.0,31.4455,31.454,31.2674,31.2759,136700.0
2014-10-08 11:40:00,36.87,36.88,36.78,36.82,168000.0,31.2674,31.2759,31.1911,31.225,168000.0
2014-10-08 11:50:00,36.82,36.86,36.76,36.86,102600.0,31.225,31.259,31.1741,31.259,102600.0
2014-10-08 12:00:00,36.86,36.9,36.78,36.78,91000.0,31.259,31.2929,31.1911,31.1911,91000.0
2014-10-08 12:10:00,36.77,36.81,36.77,36.8,87800.0,31.1826,31.2166,31.1826,31.2081,87800.0
2014-10-08 12:20:00,36.79,36.8,36.75,36.77,63500.0,31.1996,31.2081,31.1657,31.1826,63500.0
2014-10-08 12:30:00,36.78,36.79,36.67,36.68,150700.0,31.1911,31.1996,31.0978,31.1063,150700.0
2014-10-08 12:40:00,36.68,36.71,36.66,36.7,84600.0,31.1063,31.1317,31.0893,31.1233,84600.0
2014-10-08 12:50:00,36.69,36.9,36.69,36.89,65000.0,31.1148,31.2929,31.1148,31.2844,65000.0
2014-10-08 13:00:00,36.9,36.98,36.87,36.95,60800.0,31.2929,31.3607,31.2674,31.3353,60800.0
2014-10-08 13:10:00,36.95,37.03,36.94,37.02,41100.0,31.3353,31.4031,31.3268,31.3946,41100.0
2014-10-08 13:20:00,37.02,37.03,37.0,37.01,33700.0,31.3946,31.4031,31.3777,31.3862,33700.0
2014-10-08 13:30:00,37.01,37.06,37.0,37.02,50600.0,31.3862,31.4286,31.3777,31.3946,50600.0
2014-10-08 13:40:00,37.02,37.11,37.02,37.09,54600.0,31.3946,31.471,31.3946,31.454,54600.0
2014-10-08 13:50:00,37.09,37.1,37.01,37.04,72000.0,31.454,31.4625,31.3862,31.4116,72000.0
2014-10-08 14:00:00,37.04,37.15,37.03,37.14,125000.0,31.4116,31.5049,31.4031,31.4964,125000.0
2014-10-08 14:10:00,37.14,37.22,37.09,37.2,84100.0,31.4964,31.5643,31.454,31.5473,84100.0
2014-10-08 14:20:00,37.2,37.31,37.2,37.31,94500.0,31.5473,31.6406,31.5473,31.6406,94500.0
2014-10-08 14:30:00,37.32,37.51,37.32,37.46,182900.0,31.6491,31.8102,31.6491,31.7678,182900.0
2014-10-08 14:40:00,37.46,37.46,37.37,37.38,79600.0,31.7678,31.7678,31.6915,31.6999,79600.0
2014-10-08 14:50:00,37.37,37.38,37.29,37.36,64800.0,31.6915,31.6999,31.6236,31.683,64800.0
2014-10-08 15:00:00,37.35,37.54,37.35,37.53,175700.0,31.6745,31.8356,31.6745,31.8271,175700.0
2014-10-08 15:10:00,37.53,37.55,37.48,37.53,86700.0,31.8271,31.8441,31.7847,31.8271,86700.0
2014-10-08 15:20:00,37.52,37.7,37.5,37.59,211700.0,31.8187,31.9713,31.8017,31.878,211700.0
2014-10-08 15:30:00,37.6,37.65,37.59,37.62,154800.0,31.8865,31.9289,31.878,31.9035,154800.0
2014-10-08 15:40:00,37.62,37.72,37.61,37.71,286400.0,31.9035,31.9883,31.895,31.9798,286400.0
2014-10-08 15:50:00,37.71,37.74,37.64,37.67,409600.0,31.9798,32.0052,31.9204,31.9459,409600.0
2014-10-09 09:30:00,37.43,37.71,37.3,37.59,133900.0,31.7423,31.9798,31.6321,31.878,133900.0
2014-10-09 09:40:00,37.59,37.59,37.35,37.38,72300.0,31.878,31.878,31.6745,31.6999,72300.0
2014-10-09 09:50:00,37.38,37.38,37.08,37.17,93900.0,31.6999,31.6999,31.4455,31.5218,93900.0
2014-10-09 10:00:00,37.18,37.28,37.13,37.21,184100.0,31.5303,31.6151,31.4879,31.5558,184100.0
2014-10-09 10:10:00,37.21,37.33,37.16,37.29,108700.0,31.5558,31.6575,31.5134,31.6236,108700.0
2014-10-09 10:20:00,37.29,37.33,37.19,37.22,90600.0,31.6236,31.6575,31.5388,31.5643,90600.0
2014-10-09 10:30:00,37.21,37.21,37.01,37.07,73600.0,31.5558,31.5558,31.3862,31.437,73600.0
2014-10-09 10:40:00,37.07,37.1,37.0,37.03,113800.0,31.437,31.4625,31.3777,31.4031,113800.0
2014-10-09 10:50:00,37.03,37.1,36.93,37.1,106400.0,31.4031,31.4625,31.3183,31.4625,106400.0
2014-10-09 11:00:00,37.1,37.14,36.99,37.14,98800.0,31.4625,31.4964,31.3692,31.4964,98800.0
2014-10-09 11:10:00,37.14,37.19,37.08,37.1,90300.0,31.4964,31.5388,31.4455,31.4625,90300.0
2014-10-09 11:20:00,37.1,37.11,36.97,36.99,119800.0,31.4625,31.471,31.3522,31.3692,119800.0
2014-10-09 11:30:00,36.99,36.99,36.84,36.85,175100.0,31.3692,31.3692,31.242,31.2505,175100.0
2014-10-09 11:40:00,36.86,36.86,36.7,36.7,174100.0,31.259,31.259,31.1233,31.1233,174100.0
2014-10-09 11:50:00,36.7,36.74,36.51,36.61,285400.0,31.1233,31.1572,30.9621,31.0469,285400.0
2014-10-09 12:00:00,36.61,36.68,36.58,36.62,224800.0,31.0469,31.1063,31.0215,31.0554,224800.0
2014-10-09 12:10:00,36.62,36.66,36.4,36.48,215400.0,31.0554,31.0893,30.8689,30.9367,215400.0
2014-10-09 12:20:00,36.47,36.47,36.22,36.27,301800.0,30.9282,30.9282,30.7162,30.7586,301800.0
2014-10-09 12:30:00,36.26,36.51,36.16,36.49,333200.0,30.7501,30.9621,30.6653,30.9452,333200.0
2014-10-09 12:40:00,36.49,36.49,36.33,36.4,146300.0,30.9452,30.9452,30.8095,30.8689,146300.0
2014-10-09 12:50:00,36.4,36.52,36.36,36.38,233600.0,30.8689,30.9706,30.8349,30.8519,233600.0
2014-10-09 13:00:00,36.38,36.38,36.07,36.12,214800.0,30.8519,30.8519,30.589,30.6314,214800.0
2014-10-09 13:10:00,36.13,36.21,35.99,36.16,225000.0,30.6399,30.7077,30.5212,30.6653,225000.0
2014-10-09 13:20:00,36.16,36.27,36.14,36.22,145900.0,30.6653,30.7586,30.6484,30.7162,145900.0
2014-10-09 13:30:00,36.21,36.33,36.19,36.29,135700.0,30.7077,30.8095,30.6908,30.7756,135700.0
2014-10-09 13:40:00,36.3,36.33,36.13,36.15,109900.0,30.784,30.8095,30.6399,30.6568,109900.0
2014-10-09 13:50:00,36.15,36.18,36.04,36.09,158300.0,30.6568,30.6823,30.5636,30.606,158300.0
2014-10-09 14:00:00,36.1,36.11,36.01,36.06,186900.0,30.6144,30.6229,30.5381,30.5805,186900.0
2014-10-09 14:10:00,36.06,36.06,35.87,35.92,725300.0,30.5805,30.5805,30.4194,30.4618,725300.0
2014-10-09 14:20:00,35.91,35.92,35.79,35.87,626400.0,30.4533,30.4618,30.3515,30.4194,626400.0
2014-10-09 14:30:00,35.85,36.01,35.83,36.0,350700.0,30.4024,30.5381,30.3855,30.5296,350700.0
2014-10-09 14:40:00,36.0,36.05,35.81,35.84,392800.0,30.5296,30.572,30.3685,30.3939,392800.0
2014-10-09 14:50:00,35.84,36.0,35.8,35.82,326800.0,30.3939,30.5296,30.36,30.377,326800.0
2014-10-09 15:00:00,35.82,35.86,35.75,35.78,426500.0,30.377,30.4109,30.3176,30.3431,426500.0
2014-10-09 15:10:00,35.77,35.91,35.77,35.84,273300.0,30.3346,30.4533,30.3346,30.3939,273300.0
2014-10-09 15:20:00,35.84,35.86,35.74,35.76,400400.0,30.3939,30.4109,30.3091,30.3261,400400.0
2014-10-09 15:30:00,35.76,35.88,35.73,35.79,372800.0,30.3261,30.4279,30.3007,30.3515,372800.0
2014-10-09 15:40:00,35.8,35.82,35.67,35.7,340100.0,30.36,30.377,30.2498,30.2752,340100.0
2014-10-09 15:50:00,35.69,35.77,35.65,35.66,605200.0,30.2667,30.3346,30.2328,30.2413,605200.0
2014-10-10 09:30:00,35.64,35.85,35.5,35.82,286600.0,30.2243,30.4024,30.1056,30.377,286600.0
2014-10-10 09:40:00,35.83,36.01,35.78,35.92,286800.0,30.3855,30.5381,30.3431,30.4618,286800.0
2014-10-10 09:50:00,35.91,35.98,35.79,35.91,165500.0,30.4533,30.5127,30.3515,30.4533,165500.0
2014-10-10 10:00:00,35.91,35.92,35.78,35.79,221700.0,30.4533,30.4618,30.3431,30.3515,221700.0
2014-10-10 10:10:00,35.8,35.91,35.69,35.77,197200.0,30.36,30.4533,30.2667,30.3346,197200.0
2014-10-10 10:20:00,35.77,35.77,35.55,35.55,204900.0,30.3346,30.3346,30.148,30.148,204900.0
2014-10-10 10:30:00,35.55,35.59,35.45,35.52,223500.0,30.148,30.1819,30.0632,30.1226,223500.0
2014-10-10 10:40:00,35.51,35.68,35.43,35.64,208300.0,30.1141,30.2583,30.0462,30.2243,208300.0
2014-10-10 10:50:00,35.63,35.72,35.55,35.6,103400.0,30.2159,30.2922,30.148,30.1904,103400.0
2014-10-10 11:00:00,35.6,35.83,35.6,35.8,154400.0,30.1904,30.3855,30.1904,30.36,154400.0
2014-10-10 11:10:00,35.79,35.79,35.53,35.57,69200.0,30.3515,30.3515,30.1311,30.165,69200.0
2014-10-10 11:20:00,35.58,35.67,35.53,35.63,83500.0,30.1735,30.2498,30.1311,30.2159,83500.0
2014-10-10 11:30:00,35.62,35.72,35.6,35.67,56100.0,30.2074,30.2922,30.1904,30.2498,56100.0
2014-10-10 11:40:00,35.68,35.77,35.57,35.77,67500.0,30.2583,30.3346,30.165,30.3346,67500.0
2014-10-10 11:50:00,35.77,35.85,35.77,35.82,121900.0,30.3346,30.4024,30.3346,30.377,121900.0
2014-10-10 12:00:00,35.82,35.99,35.82,35.9,83600.0,30.377,30.5212,30.377,30.4448,83600.0
2014-10-10 12:10:00,35.91,36.08,35.88,36.02,130000.0,30.4533,30.5975,30.4279,30.5466,130000.0
2014-10-10 12:20:00,36.02,36.2,36.0,36.18,174300.0,30.5466,30.6992,30.5296,30.6823,174300.0
2014-10-10 12:30:00,36.18,36.33,36.14,36.14,183200.0,30.6823,30.8095,30.6484,30.6484,183200.0
2014-10-10 12:40:00,36.13,36.19,36.1,36.16,52800.0,30.6399,30.6908,30.6144,30.6653,52800.0
2014-10-10 12:50:00,36.17,36.21,36.11,36.18,75200.0,30.6738,30.7077,30.6229,30.6823,75200.0
2014-10-10 13:00:00,36.18,36.22,36.12,36.17,71800.0,30.6823,30.7162,30.6314,30.6738,71800.0
2014-10-10 13:10:00,36.17,36.2,36.06,36.06,122700.0,30.6738,30.6992,30.5805,30.5805,122700.0
2014-10-10 13:20:00,36.05,36.09,36.01,36.04,92500.0,30.572,30.606,30.5381,30.5636,92500.0
2014-10-10 13:30:00,36.05,36.2,36.04,36.19,111500.0,30.572,30.6992,30.5636,30.6908,111500.0
2014-10-10 13:40:00,36.19,36.23,36.06,36.11,66300.0,30.6908,30.7247,30.5805,30.6229,66300.0
2014-10-10 13:50:00,36.1,36.16,36.08,36.1,47300.0,30.6144,30.6653,30.5975,30.6144,47300.0
2014-10-10 14:00:00,36.1,36.14,36.04,36.1,77100.0,30.6144,30.6484,30.5636,30.6144,77100.0
2014-10-10 14:10:00,36.1,36.12,36.01,36.01,118000.0,30.6144,30.6314,30.5381,30.5381,118000.0
2014-10-10 14:20:00,36.02,36.07,36.0,36.07,54700.0,30.5466,30.589,30.5296,30.589,54700.0
2014-10-10 14:30:00,36.06,36.07,35.92,35.94,49300.0,30.5805,30.589,30.4618,30.4788,49300.0
2014-10-10 14:40:00,35.94,36.0,35.9,36.0,72600.0,30.4788,30.5296,30.4448,30.5296,72600.0
2014-10-10 14:50:00,36.0,36.01,35.94,35.95,69600.0,30.5296,30.5381,30.4788,30.4872,69600.0
2014-10-10 15:00:00,35.95,35.95,35.78,35.8,127200.0,30.4872,30.4872,30.3431,30.36,127200.0
2014-10-10 15:10:00,35.79,35.87,35.65,35.69,197700.0,30.3515,30.4194,30.2328,30.2667,197700.0
2014-10-10 15:20:00,35.7,35.74,35.62,35.66,210600.0,30.2752,30.3091,30.2074,30.2413,210600.0
2014-10-10 15:30:00,35.66,35.7,35.62,35.62,267700.0,30.2413,30.2752,30.2074,30.2074,267700.0
2014-10-10 15:40:00,35.63,35.64,35.49,35.5,358800.0,30.2159,30.2243,30.0971,30.1056,358800.0
2014-10-10 15:50:00,35.5,35.55,35.5,35.5,408000.0,30.1056,30.148,30.1056,30.1056,408000.0
2014-10-13 09:30:00,35.82,35.82,35.55,35.63,248000.0,30.377,30.377,30.148,30.2159,248000.0
2014-10-13 09:40:00,35.63,35.64,35.19,35.22,324700.0,30.2159,30.2243,29.8427,29.8682,324700.0
2014-10-13 09:50:00,35.22,35.26,35.02,35.17,307300.0,29.8682,29.9021,29.6986,29.8258,307300.0
2014-10-13 10:00:00,35.18,35.3,35.0,35.01,198600.0,29.8342,29.936,29.6816,29.6901,198600.0
2014-10-13 10:10:00,35.01,35.06,34.77,34.79,303100.0,29.6901,29.7325,29.4865,29.5035,303100.0
2014-10-13 10:20:00,34.8,34.88,34.6,34.62,247900.0,29.512,29.5798,29.3424,29.3593,247900.0
2014-10-13 10:30:00,34.62,34.79,34.58,34.63,349200.0,29.3593,29.5035,29.3254,29.3678,349200.0
2014-10-13 10:40:00,34.63,34.63,34.36,34.37,395100.0,29.3678,29.3678,29.1388,29.1473,395100.0
2014-10-13 10:50:00,34.37,34.63,34.36,34.53,264500.0,29.1473,29.3678,29.1388,29.283,264500.0
2014-10-13 11:00:00,34.54,34.71,34.49,34.68,202300.0,29.2915,29.4357,29.2491,29.4102,202300.0
2014-10-13 11:10:00,34.68,34.68,34.42,34.42,152000.0,29.4102,29.4102,29.1897,29.1897,152000.0
2014-10-13 11:20:00,34.41,34.51,34.39,34.44,216300.0,29.1812,29.266,29.1643,29.2067,216300.0
2014-10-13 11:30:00,34.45,34.6,34.43,34.5,142800.0,29.2152,29.3424,29.1982,29.2576,142800.0
2014-10-13 11:40:00,34.5,34.55,34.45,34.51,143100.0,29.2576,29.3,29.2152,29.266,143100.0
2014-10-13 11:50:00,34.51,34.66,34.44,34.66,203800.0,29.266,29.3933,29.2067,29.3933,203800.0
2014-10-13 12:00:00,34.66,34.81,34.61,34.8,197800.0,29.3933,29.5205,29.3509,29.512,197800.0
2014-10-13 12:10:00,34.8,34.83,34.73,34.81,84100.0,29.512,29.5374,29.4526,29.5205,84100.0
2014-10-13 12:20:00,34.82,34.95,34.8,34.95,143000.0,29.5289,29.6392,29.512,29.6392,143000.0
2014-10-13 12:30:00,34.95,35.14,34.95,35.11,147600.0,29.6392,29.8003,29.6392,29.7749,147600.0
2014-10-13 12:40:00,35.12,35.19,35.08,35.1,173900.0,29.7834,29.8427,29.7494,29.7664,173900.0
2014-10-13 12:50:00,35.11,35.13,35.07,35.07,116800.0,29.7749,29.7918,29.741,29.741,116800.0
2014-10-13 13:00:00,35.07,35.09,34.99,35.0,89300.0,29.741,29.7579,29.6731,29.6816,89300.0
2014-10-13 13:10:00,35.01,35.02,34.72,34.75,103900.0,29.6901,29.6986,29.4441,29.4696,103900.0
2014-10-13 13:20:00,34.75,34.84,34.69,34.84,92800.0,29.4696,29.5459,29.4187,29.5459,92800.0
2014-10-13 13:30:00,34.84,34.84,34.75,34.78,75700.0,29.5459,29.5459,29.4696,29.495,75700.0
2014-10-13 13:40:00,34.77,34.77,34.64,34.65,51000.0,29.4865,29.4865,29.3763,29.3848,51000.0
2014-10-13 13:50:00,34.65,34.69,34.51,34.57,110200.0,29.3848,29.4187,29.266,29.3169,110200.0
2014-10-13 14:00:00,34.58,34.76,34.58,34.75,84200.0,29.3254,29.4781,29.3254,29.4696,84200.0
2014-10-13 14:10:00,34.74,34.74,34.57,34.61,90000.0,29.4611,29.4611,29.3169,29.3509,90000.0
2014-10-13 14:20:00,34.61,34.65,34.53,34.61,91800.0,29.3509,29.3848,29.283,29.3509,91800.0
2014-10-13 14:30:00,34.62,34.62,34.54,34.58,90700.0,29.3593,29.3593,29.2915,29.3254,90700.0
2014-10-13 14:40:00,34.58,34.59,34.51,34.52,137300.0,29.3254,29.3339,29.266,29.2745,137300.0
2014-10-13 14:50:00,34.51,34.58,34.45,34.47,145800.0,29.266,29.3254,29.2152,29.2321,145800.0
2014-10-13 15:00:00,34.48,34.49,34.39,34.39,321400.0,29.2406,29.2491,29.1643,29.1643,321400.0
2014-10-13 15:10:00,34.38,34.4,34.26,34.27,245300.0,29.1558,29.1728,29.054,29.0625,245300.0
2014-10-13 15:20:00,34.27,34.32,34.15,34.24,284100.0,29.0625,29.1049,28.9608,29.0371,284100.0
2014-10-13 15:30:00,34.25,34.25,34.01,34.03,418500.0,29.0456,29.0456,28.842,28.859,418500.0
2014-10-13 15:40:00,34.03,34.11,33.74,33.83,640900.0,28.859,28.9268,28.6131,28.6894,640900.0
2014-10-13 15:50:00,33.82,33.93,33.77,33.88,911100.0,28.6809,28.7742,28.6385,28.7318,911100.0
2014-10-14 09:30:00,34.63,34.84,34.41,34.76,394800.0,29.3678,29.5459,29.1812,29.4781,394800.0
2014-10-14 09:40:00,34.76,34.86,34.64,34.76,283600.0,29.4781,29.5629,29.3763,29.4781,283600.0
2014-10-14 09:50:00,34.76,34.92,34.69,34.77,406200.0,29.4781,29.6137,29.4187,29.4865,406200.0
2014-10-14 10:00:00,34.76,34.8,34.6,34.71,491100.0,29.4781,29.512,29.3424,29.4357,491100.0
2014-10-14 10:10:00,34.71,34.74,34.5,34.52,281200.0,29.4357,29.4611,29.2576,29.2745,281200.0
2014-10-14 10:20:00,34.52,34.59,34.45,34.51,322700.0,29.2745,29.3339,29.2152,29.266,322700.0
2014-10-14 10:30:00,34.51,34.68,34.48,34.64,215600.0,29.266,29.4102,29.2406,29.3763,215600.0
2014-10-14 10:40:00,34.63,34.87,34.63,34.87,228800.0,29.3678,29.5713,29.3678,29.5713,228800.0
2014-10-14 10:50:00,34.87,34.99,34.77,34.77,244700.0,29.5713,29.6731,29.4865,29.4865,244700.0
2014-10-14 11:00:00,34.77,34.94,34.77,34.92,161000.0,29.4865,29.6307,29.4865,29.6137,161000.0
2014-10-14 11:10:00,34.91,35.14,34.9,35.14,193500.0,29.6053,29.8003,29.5968,29.8003,193500.0
2014-10-14 11:20:00,35.13,35.14,34.96,35.11,253100.0,29.7918,29.8003,29.6477,29.7749,253100.0
2014-10-14 11:30:00,35.11,35.23,35.05,35.22,190700.0,29.7749,29.8766,29.724,29.8682,190700.0
2014-10-14 11:40:00,35.23,35.34,35.23,35.33,135900.0,29.8766,29.9699,29.8766,29.9614,135900.0
2014-10-14 11:50:00,35.33,35.34,35.24,35.32,125200.0,29.9614,29.9699,29.8851,29.953,125200.0
2014-10-14 12:00:00,35.31,35.33,35.18,35.2,164600.0,29.9445,29.9614,29.8342,29.8512,164600.0
2014-10-14 12:10:00,35.2,35.27,35.19,35.22,114900.0,29.8512,29.9106,29.8427,29.8682,114900.0
2014-10-14 12:20:00,35.22,35.25,35.11,35.11,106100.0,29.8682,29.8936,29.7749,29.7749,106100.0
2014-10-14 12:30:00,35.11,35.11,34.97,35.03,220400.0,29.7749,29.7749,29.6561,29.707,220400.0
2014-10-14 12:40:00,35.04,35.27,35.04,35.24,213500.0,29.7155,29.9106,29.7155,29.8851,213500.0
2014-10-14 12:50:00,35.23,35.23,35.06,35.14,126800.0,29.8766,29.8766,29.7325,29.8003,126800.0
2014-10-14 13:00:00,35.13,35.23,35.07,35.22,94900.0,29.7918,29.8766,29.741,29.8682,94900.0
2014-10-14 13:10:00,35.22,35.29,35.16,35.18,103100.0,29.8682,29.9275,29.8173,29.8342,103100.0
2014-10-14 13:20:00,35.17,35.19,34.95,35.05,108500.0,29.8258,29.8427,29.6392,29.724,108500.0
2014-10-14 13:30:00,35.05,35.05,34.89,34.94,112100.0,29.724,29.724,29.5883,29.6307,112100.0
2014-10-14 13:40:00,34.95,35.01,34.82,34.96,79500.0,29.6392,29.6901,29.5289,29.6477,79500.0
2014-10-14 13:50:00,34.97,35.02,34.91,34.96,82500.0,29.6561,29.6986,29.6053,29.6477,82500.0
2014-10-14 14:00:00,34.95,34.98,34.84,34.9,122800.0,29.6392,29.6646,29.5459,29.5968,122800.0
2014-10-14 14:10:00,34.9,35.02,34.9,34.94,130200.0,29.5968,29.6986,29.5968,29.6307,130200.0
2014-10-14 14:20:00,34.94,34.97,34.72,34.77,142700.0,29.6307,29.6561,29.4441,29.4865,142700.0
2014-10-14 14:30:00,34.77,34.84,34.63,34.66,145300.0,29.4865,29.5459,29.3678,29.3933,145300.0
2014-10-14 14:40:00,34.66,34.88,34.65,34.86,205100.0,29.3933,29.5798,29.3848,29.5629,205100.0
2014-10-14 14:50:00,34.86,34.9,34.65,34.69,236400.0,29.5629,29.5968,29.3848,29.4187,236400.0
2014-10-14 15:00:00,34.7,34.78,34.5,34.53,210700.0,29.4272,29.495,29.2576,29.283,210700.0
2014-10-14 15:10:00,34.53,34.61,34.48,34.5,288400.0,29.283,29.3509,29.2406,29.2576,288400.0
2014-10-14 15:20:00,34.5,34.62,34.4,34.59,351500.0,29.2576,29.3593,29.1728,29.3339,351500.0
2014-10-14 15:30:00,34.6,34.72,34.52,34.71,275700.0,29.3424,29.4441,29.2745,29.4357,275700.0
2014-10-14 15:40:00,34.71,34.76,34.57,34.63,380800.0,29.4357,29.4781,29.3169,29.3678,380800.0
2014-10-14 15:50:00,34.62,34.68,34.54,34.63,590800.0,29.3593,29.4102,29.2915,29.3678,590800.0
2014-10-15 09:30:00,34.44,34.44,33.78,34.22,880200.0,29.2067,29.2067,28.647,29.0201,880200.0
2014-10-15 09:40:00,34.22,34.5,34.09,34.47,700600.0,29.0201,29.2576,28.9099,29.2321,700600.0
2014-10-15 09:50:00,34.48,34.77,34.48,34.6,409800.0,29.2406,29.4865,29.2406,29.3424,409800.0
2014-10-15 10:00:00,34.59,34.93,34.58,34.83,396100.0,29.3339,29.6222,29.3254,29.5374,396100.0
2014-10-15 10:10:00,34.83,34.9,34.66,34.71,361900.0,29.5374,29.5968,29.3933,29.4357,361900.0
2014-10-15 10:20:00,34.72,34.83,34.63,34.76,279400.0,29.4441,29.5374,29.3678,29.4781,279400.0
2014-10-15 10:30:00,34.76,34.91,34.73,34.9,263200.0,29.4781,29.6053,29.4526,29.5968,263200.0
2014-10-15 10:40:00,34.91,34.99,34.44,34.54,464100.0,29.6053,29.6731,29.2067,29.2915,464100.0
2014-10-15 10:50:00,34.54,34.66,34.53,34.59,526500.0,29.2915,29.3933,29.283,29.3339,526500.0
2014-10-15 11:00:00,34.6,34.71,34.51,34.71,374200.0,29.3424,29.4357,29.266,29.4357,374200.0
2014-10-15 11:10:00,34.71,34.83,34.71,34.81,361400.0,29.4357,29.5374,29.4357,29.5205,361400.0
2014-10-15 11:20:00,34.81,34.84,34.76,34.8,475500.0,29.5205,29.5459,29.4781,29.512,475500.0
2014-10-15 11:30:00,34.8,34.88,34.65,34.76,433400.0,29.512,29.5798,29.3848,29.4781,433400.0
2014-10-15 11:40:00,34.76,34.83,34.54,34.6,407100.0,29.4781,29.5374,29.2915,29.3424,407100.0
2014-10-15 11:50:00,34.61,34.82,34.54,34.81,297900.0,29.3509,29.5289,29.2915,29.5205,297900.0
2014-10-15 12:00:00,34.81,34.81,34.64,34.68,193400.0,29.5205,29.5205,29.3763,29.4102,193400.0
2014-10-15 12:10:00,34.69,34.73,34.45,34.48,211000.0,29.4187,29.4526,29.2152,29.2406,211000.0
2014-10-15 12:20:00,34.47,34.53,34.38,34.39,283700.0,29.2321,29.283,29.1558,29.1643,283700.0
2014-10-15 12:30:00,34.39,34.4,34.13,34.19,359000.0,29.1643,29.1728,28.9438,28.9947,359000.0
2014-10-15 12:40:00,34.19,34.21,33.85,33.89,472000.0,28.9947,29.0116,28.7063,28.7403,472000.0
2014-10-15 12:50:00,33.88,33.98,33.78,33.83,341100.0,28.7318,28.8166,28.647,28.6894,341100.0
2014-10-15 13:00:00,33.83,34.19,33.82,34.12,399400.0,28.6894,28.9947,28.6809,28.9353,399400.0
2014-10-15 13:10:00,34.12,34.13,33.71,33.73,178300.0,28.9353,28.9438,28.5876,28.6046,178300.0
2014-10-15 13:20:00,33.73,33.73,33.42,33.45,376400.0,28.6046,28.6046,28.3417,28.3671,376400.0
2014-10-15 13:30:00,33.46,33.57,33.33,33.45,339500.0,28.3756,28.4689,28.2654,28.3671,339500.0
2014-10-15 13:40:00,33.45,33.49,33.4,33.47,438400.0,28.3671,28.401,28.3247,28.3841,438400.0
2014-10-15 13:50:00,33.47,33.5,33.33,33.34,407900.0,28.3841,28.4095,28.2654,28.2738,407900.0
2014-10-15 14:00:00,33.34,33.34,33.17,33.22,371400.0,28.2738,28.2738,28.1297,28.1721,371400.0
2014-10-15 14:10:00,33.21,33.45,33.16,33.37,303800.0,28.1636,28.3671,28.1212,28.2993,303800.0
2014-10-15 14:20:00,33.37,33.41,33.11,33.16,301900.0,28.2993,28.3332,28.0788,28.1212,301900.0
2014-10-15 14:30:00,33.16,33.52,33.15,33.52,244900.0,28.1212,28.4265,28.1127,28.4265,244900.0
2014-10-15 14:40:00,33.52,33.53,33.36,33.46,240900.0,28.4265,28.435,28.2908,28.3756,240900.0
2014-10-15 14:50:00,33.45,33.64,33.45,33.6,272500.0,28.3671,28.5282,28.3671,28.4943,272500.0
2014-10-15 15:00:00,33.6,33.8,33.55,33.75,329800.0,28.4943,28.6639,28.4519,28.6215,329800.0
2014-10-15 15:10:00,33.74,33.91,33.63,33.71,420900.0,28.6131,28.7572,28.5198,28.5876,420900.0
2014-10-15 15:20:00,33.71,34.23,33.71,34.23,470300.0,28.5876,29.0286,28.5876,29.0286,470300.0
2014-10-15 15:30:00,34.23,34.5,34.19,34.47,524800.0,29.0286,29.2576,28.9947,29.2321,524800.0
2014-10-15 15:40:00,34.48,34.6,34.27,34.3,468300.0,29.2406,29.3424,29.0625,29.088,468300.0
2014-10-15 15:50:00,34.3,34.45,34.28,34.41,479500.0,29.088,29.2152,29.071,29.1812,479500.0
2014-10-16 09:30:00,34.02,34.36,33.89,34.29,277500.0,28.8505,29.1388,28.7403,29.0795,277500.0
2014-10-16 09:40:00,34.3,34.47,34.24,34.41,440100.0,29.088,29.2321,29.0371,29.1812,440100.0
2014-10-16 09:50:00,34.41,34.56,34.37,34.52,392900.0,29.1812,29.3084,29.1473,29.2745,392900.0
2014-10-16 10:00:00,34.52,34.61,34.3,34.46,392500.0,29.2745,29.3509,29.088,29.2236,392500.0
2014-10-16 10:10:00,34.46,34.5,34.1,34.27,420300.0,29.2236,29.2576,28.9183,29.0625,420300.0
2014-10-16 10:20:00,34.27,34.8,34.22,34.47,529400.0,29.0625,29.512,29.0201,29.2321,529400.0
2014-10-16 10:30:00,34.46,34.71,34.4,34.48,354000.0,29.2236,29.4357,29.1728,29.2406,354000.0
2014-10-16 10:40:00,34.46,34.88,34.34,34.8,236100.0,29.2236,29.5798,29.1219,29.512,236100.0
2014-10-16 10:50:00,34.81,34.99,34.81,34.89,337500.0,29.5205,29.6731,29.5205,29.5883,337500.0
2014-10-16 11:00:00,34.89,34.98,34.71,34.79,363200.0,29.5883,29.6646,29.4357,29.5035,363200.0
2014-10-16 11:10:00,34.78,34.91,34.75,34.83,279700.0,29.495,29.6053,29.4696,29.5374,279700.0
2014-10-16 11:20:00,34.83,34.98,34.83,34.93,158700.0,29.5374,29.6646,29.5374,29.6222,158700.0
2014-10-16 11:30:00,34.93,35.04,34.73,34.75,189000.0,29.6222,29.7155,29.4526,29.4696,189000.0
2014-10-16 11:40:00,34.75,34.94,34.66,34.67,226800.0,29.4696,29.6307,29.3933,29.4017,226800.0
2014-10-16 11:50:00,34.68,34.73,34.54,34.59,88600.0,29.4102,29.4526,29.2915,29.3339,88600.0
2014-10-16 12:00:00,34.58,34.67,34.46,34.56,93000.0,29.3254,29.4017,29.2236,29.3084,93000.0
2014-10-16 12:10:00,34.57,34.77,34.55,34.74,143100.0,29.3169,29.4865,29.3,29.4611,143100.0
2014-10-16 12:20:00,34.74,34.84,34.7,34.76,131300.0,29.4611,29.5459,29.4272,29.4781,131300.0
2014-10-16 12:30:00,34.76,34.78,34.63,34.73,158400.0,29.4781,29.495,29.3678,29.4526,158400.0
2014-10-16 12:40:00,34.72,34.9,34.72,34.89,95100.0,29.4441,29.5968,29.4441,29.5883,95100.0
2014-10-16 12:50:00,34.89,34.96,34.79,34.95,120000.0,29.5883,29.6477,29.5035,29.6392,120000.0
2014-10-16 13:00:00,34.94,34.94,34.79,34.84,180300.0,29.6307,29.6307,29.5035,29.5459,180300.0
2014-10-16 13:10:00,34.84,34.93,34.81,34.84,106900.0,29.5459,29.6222,29.5205,29.5459,106900.0
2014-10-16 13:20:00,34.84,35.0,34.79,35.0,129200.0,29.5459,29.6816,29.5035,29.6816,129200.0
2014-10-16 13:30:00,34.99,35.09,34.91,35.02,123600.0,29.6731,29.7579,29.6053,29.6986,123600.0
2014-10-16 13:40:00,35.02,35.11,34.97,35.02,74000.0,29.6986,29.7749,29.6561,29.6986,74000.0
2014-10-16 13:50:00,35.03,35.03,34.83,34.88,93000.0,29.707,29.707,29.5374,29.5798,93000.0
2014-10-16 14:00:00,34.88,35.01,34.85,35.01,137000.0,29.5798,29.6901,29.5544,29.6901,137000.0
2014-10-16 14:10:00,35.01,35.04,34.85,34.96,143600.0,29.6901,29.7155,29.5544,29.6477,143600.0
2014-10-16 14:20:00,34.96,34.96,34.79,34.84,134200.0,29.6477,29.6477,29.5035,29.5459,134200.0
2014-10-16 14:30:00,34.85,34.92,34.79,34.85,136100.0,29.5544,29.6137,29.5035,29.5544,136100.0
2014-10-16 14:40:00,34.84,34.85,34.59,34.59,109500.0,29.5459,29.5544,29.3339,29.3339,109500.0
2014-10-16 14:50:00,34.58,34.76,34.58,34.68,102500.0,29.3254,29.4781,29.3254,29.4102,102500.0
2014-10-16 15:00:00,34.68,34.74,34.54,34.66,130100.0,29.4102,29.4611,29.2915,29.3933,130100.0
2014-10-16 15:10:00,34.66,34.88,34.65,34.79,192100.0,29.3933,29.5798,29.3848,29.5035,192100.0
2014-10-16 15:20:00,34.78,34.86,34.74,34.81,155700.0,29.495,29.5629,29.4611,29.5205,155700.0
2014-10-16 15:30:00,34.82,34.84,34.62,34.66,271300.0,29.5289,29.5459,29.3593,29.3933,271300.0
2014-10-16 15:40:00,34.66,34.75,34.65,34.72,337500.0,29.3933,29.4696,29.3848,29.4441,337500.0
2014-10-16 15:50:00,34.72,34.84,34.67,34.68,553800.0,29.4441,29.5459,29.4017,29.4102,553800.0
2014-10-17 09:30:00,34.06,34.47,34.02,34.34,894700.0,28.8844,29.2321,28.8505,29.1219,894700.0
2014-10-17 09:40:00,34.34,34.83,34.31,34.59,676100.0,29.1219,29.5374,29.0964,29.3339,676100.0
2014-10-17 09:50:00,34.59,34.97,34.58,34.83,413100.0,29.3339,29.6561,29.3254,29.5374,413100.0
2014-10-17 10:00:00,34.82,34.99,34.75,34.93,356800.0,29.5289,29.6731,29.4696,29.6222,356800.0
2014-10-17 10:10:00,34.94,35.29,34.94,35.12,355400.0,29.6307,29.9275,29.6307,29.7834,355400.0
2014-10-17 10:20:00,35.13,35.19,35.02,35.15,199600.0,29.7918,29.8427,29.6986,29.8088,199600.0
2014-10-17 10:30:00,35.15,35.17,34.86,34.87,347200.0,29.8088,29.8258,29.5629,29.5713,347200.0
2014-10-17 10:40:00,34.87,35.06,34.86,34.96,227600.0,29.5713,29.7325,29.5629,29.6477,227600.0
2014-10-17 10:50:00,34.97,35.01,34.83,34.94,211000.0,29.6561,29.6901,29.5374,29.6307,211000.0
2014-10-17 11:00:00,34.93,35.25,34.93,35.2,193300.0,29.6222,29.8936,29.6222,29.8512,193300.0
2014-10-17 11:10:00,35.19,35.29,35.17,35.24,151800.0,29.8427,29.9275,29.8258,29.8851,151800.0
2014-10-17 11:20:00,35.25,35.35,35.2,35.29,143200.0,29.8936,29.9784,29.8512,29.9275,143200.0
2014-10-17 11:30:00,35.28,35.28,35.16,35.24,84500.0,29.919,29.919,29.8173,29.8851,84500.0
2014-10-17 11:40:00,35.24,35.28,35.17,35.26,78300.0,29.8851,29.919,29.8258,29.9021,78300.0
2014-10-17 11:50:00,35.25,35.37,35.16,35.16,196700.0,29.8936,29.9954,29.8173,29.8173,196700.0
2014-10-17 12:00:00,35.16,35.16,35.01,35.06,264400.0,29.8173,29.8173,29.6901,29.7325,264400.0
2014-10-17 12:10:00,35.05,35.05,34.77,34.77,286300.0,29.724,29.724,29.4865,29.4865,286300.0
2014-10-17 12:20:00,34.76,34.92,34.76,34.9,152100.0,29.4781,29.6137,29.4781,29.5968,152100.0
2014-10-17 12:30:00,34.89,34.97,34.83,34.84,118900.0,29.5883,29.6561,29.5374,29.5459,118900.0
2014-10-17 12:40:00,34.83,34.84,34.75,34.81,116600.0,29.5374,29.5459,29.4696,29.5205,116600.0
2014-10-17 12:50:00,34.8,34.86,34.66,34.84,188000.0,29.512,29.5629,29.3933,29.5459,188000.0
2014-10-17 13:00:00,34.84,34.93,34.75,34.75,91200.0,29.5459,29.6222,29.4696,29.4696,91200.0
2014-10-17 13:10:00,34.74,34.82,34.64,34.82,79300.0,29.4611,29.5289,29.3763,29.5289,79300.0
2014-10-17 13:20:00,34.83,34.84,34.73,34.78,128100.0,29.5374,29.5459,29.4526,29.495,128100.0
2014-10-17 13:30:00,34.77,34.98,34.73,34.98,72800.0,29.4865,29.6646,29.4526,29.6646,72800.0
2014-10-17 13:40:00,34.98,35.11,34.93,34.93,135200.0,29.6646,29.7749,29.6222,29.6222,135200.0
2014-10-17 13:50:00,34.92,34.99,34.84,34.91,172400.0,29.6137,29.6731,29.5459,29.6053,172400.0
2014-10-17 14:00:00,34.9,34.93,34.78,34.81,124700.0,29.5968,29.6222,29.495,29.5205,124700.0
2014-10-17 14:10:00,34.81,34.97,34.8,34.9,117500.0,29.5205,29.6561,29.512,29.5968,117500.0
2014-10-17 14:20:00,34.9,34.98,34.81,34.91,117000.0,29.5968,29.6646,29.5205,29.6053,117000.0
2014-10-17 14:30:00,34.92,34.95,34.8,34.83,128300.0,29.6137,29.6392,29.512,29.5374,128300.0
2014-10-17 14:40:00,34.84,34.9,34.8,34.83,99300.0,29.5459,29.5968,29.512,29.5374,99300.0
2014-10-17 14:50:00,34.83,34.85,34.73,34.81,95600.0,29.5374,29.5544,29.4526,29.5205,95600.0
2014-10-17 15:00:00,34.81,34.83,34.66,34.81,124600.0,29.5205,29.5374,29.3933,29.5205,124600.0
2014-10-17 15:10:00,34.81,35.0,34.79,35.0,182400.0,29.5205,29.6816,29.5035,29.6816,182400.0
2014-10-17 15:20:00,34.99,35.04,34.91,34.92,139600.0,29.6731,29.7155,29.6053,29.6137,139600.0
2014-10-17 15:30:00,34.92,35.02,34.91,34.99,169100.0,29.6137,29.6986,29.6053,29.6731,169100.0
2014-10-17 15:40:00,34.99,35.12,34.96,35.02,238600.0,29.6731,29.7834,29.6477,29.6986,238600.0
2014-10-17 15:50:00,35.03,35.03,34.9,34.91,568700.0,29.707,29.707,29.5968,29.6053,568700.0
2014-10-20 09:30:00,35.36,35.81,35.25,35.78,452100.0,29.9869,30.3685,29.8936,30.3431,452100.0
2014-10-20 09:40:00,35.79,35.95,35.51,35.52,343600.0,30.3515,30.4872,30.1141,30.1226,343600.0
2014-10-20 09:50:00,35.52,35.71,35.44,35.7,193800.0,30.1226,30.2837,30.0547,30.2752,193800.0
2014-10-20 10:00:00,35.7,35.73,35.56,35.56,318400.0,30.2752,30.3007,30.1565,30.1565,318400.0
2014-10-20 10:10:00,35.55,35.7,35.46,35.68,238700.0,30.148,30.2752,30.0717,30.2583,238700.0
2014-10-20 10:20:00,35.68,35.99,35.68,35.81,237200.0,30.2583,30.5212,30.2583,30.3685,237200.0
2014-10-20 10:30:00,35.81,35.94,35.79,35.91,182900.0,30.3685,30.4788,30.3515,30.4533,182900.0
2014-10-20 10:40:00,35.91,36.08,35.91,35.94,171500.0,30.4533,30.5975,30.4533,30.4788,171500.0
2014-10-20 10:50:00,35.95,36.14,35.93,36.12,205300.0,30.4872,30.6484,30.4703,30.6314,205300.0
2014-10-20 11:00:00,36.12,36.12,35.92,35.99,182400.0,30.6314,30.6314,30.4618,30.5212,182400.0
2014-10-20 11:10:00,35.99,36.01,35.87,35.97,123200.0,30.5212,30.5381,30.4194,30.5042,123200.0
2014-10-20 11:20:00,35.97,35.97,35.85,35.86,194800.0,30.5042,30.5042,30.4024,30.4109,194800.0
2014-10-20 11:30:00,35.86,35.89,35.76,35.86,151100.0,30.4109,30.4363,30.3261,30.4109,151100.0
2014-10-20 11:40:00,35.86,35.99,35.84,35.89,81200.0,30.4109,30.5212,30.3939,30.4363,81200.0
2014-10-20 11:50:00,35.9,36.02,35.84,36.02,87900.0,30.4448,30.5466,30.3939,30.5466,87900.0
2014-10-20 12:00:00,36.02,36.09,35.95,35.95,121600.0,30.5466,30.606,30.4872,30.4872,121600.0
2014-10-20 12:10:00,35.95,36.06,35.94,35.96,73900.0,30.4872,30.5805,30.4788,30.4957,73900.0
2014-10-20 12:20:00,35.97,35.97,35.83,35.84,43800.0,30.5042,30.5042,30.3855,30.3939,43800.0
2014-10-20 12:30:00,35.83,35.84,35.69,35.69,116700.0,30.3855,30.3939,30.2667,30.2667,116700.0
2014-10-20 12:40:00,35.68,35.74,35.61,35.73,111700.0,30.2583,30.3091,30.1989,30.3007,111700.0
2014-10-20 12:50:00,35.74,35.77,35.61,35.64,87800.0,30.3091,30.3346,30.1989,30.2243,87800.0
2014-10-20 13:00:00,35.64,35.68,35.6,35.68,131700.0,30.2243,30.2583,30.1904,30.2583,131700.0
2014-10-20 13:10:00,35.69,35.73,35.65,35.7,51200.0,30.2667,30.3007,30.2328,30.2752,51200.0
2014-10-20 13:20:00,35.7,35.74,35.65,35.73,49500.0,30.2752,30.3091,30.2328,30.3007,49500.0
2014-10-20 13:30:00,35.74,35.74,35.67,35.68,51100.0,30.3091,30.3091,30.2498,30.2583,51100.0
2014-10-20 13:40:00,35.69,35.7,35.62,35.63,55500.0,30.2667,30.2752,30.2074,30.2159,55500.0
2014-10-20 13:50:00,35.63,35.66,35.56,35.6,78000.0,30.2159,30.2413,30.1565,30.1904,78000.0
2014-10-20 14:00:00,35.59,35.7,35.58,35.64,94400.0,30.1819,30.2752,30.1735,30.2243,94400.0
2014-10-20 14:10:00,35.64,35.71,35.63,35.7,72900.0,30.2243,30.2837,30.2159,30.2752,72900.0
2014-10-20 14:20:00,35.7,35.75,35.62,35.69,96800.0,30.2752,30.3176,30.2074,30.2667,96800.0
2014-10-20 14:30:00,35.69,35.74,35.66,35.73,53200.0,30.2667,30.3091,30.2413,30.3007,53200.0
2014-10-20 14:40:00,35.73,35.75,35.69,35.71,88900.0,30.3007,30.3176,30.2667,30.2837,88900.0
2014-10-20 14:50:00,35.72,35.76,35.68,35.7,162100.0,30.2922,30.3261,30.2583,30.2752,162100.0
2014-10-20 15:00:00,35.7,35.81,35.7,35.75,151300.0,30.2752,30.3685,30.2752,30.3176,151300.0
2014-10-20 15:10:00,35.74,35.81,35.71,35.79,182900.0,30.3091,30.3685,30.2837,30.3515,182900.0
2014-10-20 15:20:00,35.79,35.9,35.78,35.9,265200.0,30.3515,30.4448,30.3431,30.4448,265200.0
2014-10-20 15:30:00,35.9,35.97,35.85,35.87,208700.0,30.4448,30.5042,30.4024,30.4194,208700.0
2014-10-20 15:40:00,35.87,35.98,35.87,35.97,329400.0,30.4194,30.5127,30.4194,30.5042,329400.0
2014-10-20 15:50:00,35.97,35.97,35.89,35.91,397100.0,30.5042,30.5042,30.4363,30.4533,397100.0
2014-10-21 09:30:00,36.85,37.17,36.61,37.15,544700.0,31.2505,31.5218,31.0469,31.5049,544700.0
2014-10-21 09:40:00,37.15,37.3,37.08,37.26,338300.0,31.5049,31.6321,31.4455,31.5982,338300.0
2014-10-21 09:50:00,37.26,37.69,37.26,37.67,534400.0,31.5982,31.9628,31.5982,31.9459,534400.0
2014-10-21 10:00:00,37.66,37.67,37.43,37.51,378100.0,31.9374,31.9459,31.7423,31.8102,378100.0
2014-10-21 10:10:00,37.51,37.7,37.47,37.7,378000.0,31.8102,31.9713,31.7763,31.9713,378000.0
2014-10-21 10:20:00,37.69,37.83,37.66,37.75,413600.0,31.9628,32.0816,31.9374,32.0137,413600.0
2014-10-21 10:30:00,37.75,37.77,37.58,37.65,321800.0,32.0137,32.0307,31.8695,31.9289,321800.0
2014-10-21 10:40:00,37.65,37.78,37.61,37.68,299900.0,31.9289,32.0392,31.895,31.9544,299900.0
2014-10-21 10:50:00,37.68,37.68,37.53,37.66,160900.0,31.9544,31.9544,31.8271,31.9374,160900.0
2014-10-21 11:00:00,37.66,37.74,37.64,37.71,138000.0,31.9374,32.0052,31.9204,31.9798,138000.0
2014-10-21 11:10:00,37.72,37.77,37.64,37.74,150000.0,31.9883,32.0307,31.9204,32.0052,150000.0
2014-10-21 11:20:00,37.74,37.78,37.69,37.78,111600.0,32.0052,32.0392,31.9628,32.0392,111600.0
2014-10-21 11:30:00,37.77,37.79,37.73,37.79,145000.0,32.0307,32.0476,31.9968,32.0476,145000.0
2014-10-21 11:40:00,37.79,38.01,37.79,37.84,202900.0,32.0476,32.2342,32.0476,32.09,202900.0
2014-10-21 11:50:00,37.84,37.95,37.83,37.89,114900.0,32.09,32.1833,32.0816,32.1324,114900.0
2014-10-21 12:00:00,37.89,37.95,37.89,37.91,130000.0,32.1324,32.1833,32.1324,32.1494,130000.0
2014-10-21 12:10:00,37.92,37.92,37.86,37.88,107500.0,32.1579,32.1579,32.107,32.124,107500.0
2014-10-21 12:20:00,37.89,37.92,37.84,37.84,81700.0,32.1324,32.1579,32.09,32.09,81700.0
2014-10-21 12:30:00,37.84,37.84,37.73,37.78,140600.0,32.09,32.09,31.9968,32.0392,140600.0
2014-10-21 12:40:00,37.79,37.82,37.76,37.82,97900.0,32.0476,32.0731,32.0222,32.0731,97900.0
2014-10-21 12:50:00,37.83,37.85,37.74,37.75,130600.0,32.0816,32.0985,32.0052,32.0137,130600.0
2014-10-21 13:00:00,37.74,37.8,37.71,37.77,152500.0,32.0052,32.0561,31.9798,32.0307,152500.0
2014-10-21 13:10:00,37.77,37.78,37.63,37.64,66000.0,32.0307,32.0392,31.9119,31.9204,66000.0
2014-10-21 13:20:00,37.64,37.69,37.62,37.67,120900.0,31.9204,31.9628,31.9035,31.9459,120900.0
2014-10-21 13:30:00,37.68,37.79,37.66,37.78,87500.0,31.9544,32.0476,31.9374,32.0392,87500.0
2014-10-21 13:40:00,37.77,37.82,37.74,37.75,90900.0,32.0307,32.0731,32.0052,32.0137,90900.0
2014-10-21 13:50:00,37.75,37.77,37.7,37.73,144600.0,32.0137,32.0307,31.9713,31.9968,144600.0
2014-10-21 14:00:00,37.73,37.83,37.7,37.8,96500.0,31.9968,32.0816,31.9713,32.0561,96500.0
2014-10-21 14:10:00,37.8,37.82,37.76,37.82,76000.0,32.0561,32.0731,32.0222,32.0731,76000.0
2014-10-21 14:20:00,37.82,37.87,37.77,37.82,104700.0,32.0731,32.1155,32.0307,32.0731,104700.0
2014-10-21 14:30:00,37.83,37.85,37.75,37.85,125100.0,32.0816,32.0985,32.0137,32.0985,125100.0
2014-10-21 14:40:00,37.84,37.86,37.78,37.78,93200.0,32.09,32.107,32.0392,32.0392,93200.0
2014-10-21 14:50:00,37.78,37.8,37.76,37.79,77900.0,32.0392,32.0561,32.0222,32.0476,77900.0
2014-10-21 15:00:00,37.79,37.81,37.77,37.8,114700.0,32.0476,32.0646,32.0307,32.0561,114700.0
2014-10-21 15:10:00,37.8,37.92,37.8,37.92,148500.0,32.0561,32.1579,32.0561,32.1579,148500.0
2014-10-21 15:20:00,37.92,38.0,37.91,38.0,182700.0,32.1579,32.2257,32.1494,32.2257,182700.0
2014-10-21 15:30:00,38.0,38.0,37.9,37.9,213500.0,32.2257,32.2257,32.1409,32.1409,213500.0
2014-10-21 15:40:00,37.9,37.93,37.89,37.9,282100.0,32.1409,32.1664,32.1324,32.1409,282100.0
2014-10-21 15:50:00,37.91,38.0,37.86,38.0,688200.0,32.1494,32.2257,32.107,32.2257,688200.0
2014-10-22 09:30:00,37.4,37.79,37.36,37.7,371200.0,31.7169,32.0476,31.683,31.9713,371200.0
2014-10-22 09:40:00,37.7,38.04,37.69,37.98,342100.0,31.9713,32.2596,31.9628,32.2088,342100.0
2014-10-22 09:50:00,37.98,38.03,37.86,37.98,150000.0,32.2088,32.2512,32.107,32.2088,150000.0
2014-10-22 10:00:00,37.99,38.02,37.9,37.95,189300.0,32.2172,32.2427,32.1409,32.1833,189300.0
2014-10-22 10:10:00,37.94,38.1,37.94,38.1,199200.0,32.1748,32.3105,32.1748,32.3105,199200.0
2014-10-22 10:20:00,38.11,38.12,37.98,38.0,109700.0,32.319,32.3275,32.2088,32.2257,109700.0
2014-10-22 10:30:00,38.0,38.08,37.95,38.02,148500.0,32.2257,32.2936,32.1833,32.2427,148500.0
2014-10-22 10:40:00,38.01,38.07,37.95,38.04,101000.0,32.2342,32.2851,32.1833,32.2596,101000.0
2014-10-22 10:50:00,38.03,38.12,38.0,38.01,73300.0,32.2512,32.3275,32.2257,32.2342,73300.0
2014-10-22 11:00:00,38.01,38.1,38.0,38.09,77900.0,32.2342,32.3105,32.2257,32.302,77900.0
2014-10-22 11:10:00,38.09,38.25,38.09,38.17,161300.0,32.302,32.4377,32.302,32.3699,161300.0
2014-10-22 11:20:00,38.18,38.28,38.17,38.27,253600.0,32.3784,32.4632,32.3699,32.4547,253600.0
2014-10-22 11:30:00,38.27,38.41,38.26,38.35,218700.0,32.4547,32.5734,32.4462,32.5225,218700.0
2014-10-22 11:40:00,38.36,38.44,38.35,38.39,124600.0,32.531,32.5989,32.5225,32.5565,124600.0
2014-10-22 11:50:00,38.39,38.4,38.3,38.3,125700.0,32.5565,32.5649,32.4801,32.4801,125700.0
2014-10-22 12:00:00,38.3,38.36,38.25,38.26,129200.0,32.4801,32.531,32.4377,32.4462,129200.0
2014-10-22 12:10:00,38.26,38.33,38.12,38.15,101600.0,32.4462,32.5056,32.3275,32.3529,101600.0
2014-10-22 12:20:00,38.15,38.33,38.14,38.33,73100.0,32.3529,32.5056,32.3445,32.5056,73100.0
2014-10-22 12:30:00,38.33,38.33,38.08,38.09,98600.0,32.5056,32.5056,32.2936,32.302,98600.0
2014-10-22 12:40:00,38.08,38.14,37.97,37.97,83900.0,32.2936,32.3445,32.2003,32.2003,83900.0
2014-10-22 12:50:00,37.97,38.1,37.92,38.09,98300.0,32.2003,32.3105,32.1579,32.302,98300.0
2014-10-22 13:00:00,38.09,38.11,38.01,38.05,77700.0,32.302,32.319,32.2342,32.2681,77700.0
2014-10-22 13:10:00,38.05,38.05,37.99,38.02,106700.0,32.2681,32.2681,32.2172,32.2427,106700.0
2014-10-22 13:20:00,38.01,38.02,37.8,37.85,100600.0,32.2342,32.2427,32.0561,32.0985,100600.0
2014-10-22 13:30:00,37.84,37.89,37.74,37.85,87200.0,32.09,32.1324,32.0052,32.0985,87200.0
2014-10-22 13:40:00,37.85,37.94,37.77,37.78,57900.0,32.0985,32.1748,32.0307,32.0392,57900.0
2014-10-22 13:50:00,37.76,37.84,37.75,37.76,68000.0,32.0222,32.09,32.0137,32.0222,68000.0
2014-10-22 14:00:00,37.76,37.81,37.68,37.81,63900.0,32.0222,32.0646,31.9544,32.0646,63900.0
2014-10-22 14:10:00,37.8,37.86,37.68,37.72,57400.0,32.0561,32.107,31.9544,31.9883,57400.0
2014-10-22 14:20:00,37.71,37.8,37.66,37.73,76600.0,31.9798,32.0561,31.9374,31.9968,76600.0
2014-10-22 14:30:00,37.74,37.75,37.67,37.7,58700.0,32.0052,32.0137,31.9459,31.9713,58700.0
2014-10-22 14:40:00,37.7,37.89,37.7,37.85,68400.0,31.9713,32.1324,31.9713,32.0985,68400.0
2014-10-22 14:50:00,37.86,37.98,37.8,37.96,92300.0,32.107,32.2088,32.0561,32.1918,92300.0
2014-10-22 15:00:00,37.96,38.0,37.9,37.95,110200.0,32.1918,32.2257,32.1409,32.1833,110200.0
2014-10-22 15:10:00,37.95,38.02,37.88,37.92,137300.0,32.1833,32.2427,32.124,32.1579,137300.0
2014-10-22 15:20:00,37.93,38.0,37.87,37.98,143700.0,32.1664,32.2257,32.1155,32.2088,143700.0
2014-10-22 15:30:00,37.97,37.98,37.85,37.89,176000.0,32.2003,32.2088,32.0985,32.1324,176000.0
2014-10-22 15:40:00,37.89,37.9,37.74,37.76,155600.0,32.1324,32.1409,32.0052,32.0222,155600.0
2014-10-22 15:50:00,37.77,37.81,37.75,37.76,230800.0,32.0307,32.0646,32.0137,32.0222,230800.0
2014-10-23 09:30:00,37.64,37.83,37.25,37.52,415800.0,31.9204,32.0816,31.5897,31.8187,415800.0
2014-10-23 09:40:00,37.54,37.64,37.37,37.53,177500.0,31.8356,31.9204,31.6915,31.8271,177500.0
2014-10-23 09:50:00,37.54,37.63,37.38,37.63,138700.0,31.8356,31.9119,31.6999,31.9119,138700.0
2014-10-23 10:00:00,37.63,37.96,37.63,37.91,262300.0,31.9119,32.1918,31.9119,32.1494,262300.0
2014-10-23 10:10:00,37.91,37.95,37.79,37.84,142300.0,32.1494,32.1833,32.0476,32.09,142300.0
2014-10-23 10:20:00,37.84,37.85,37.72,37.72,111100.0,32.09,32.0985,31.9883,31.9883,111100.0
2014-10-23 10:30:00,37.72,37.98,37.69,37.97,157000.0,31.9883,32.2088,31.9628,32.2003,157000.0
2014-10-23 10:40:00,37.98,38.06,37.92,37.94,176200.0,32.2088,32.2766,32.1579,32.1748,176200.0
2014-10-23 10:50:00,37.94,38.01,37.91,38.01,115300.0,32.1748,32.2342,32.1494,32.2342,115300.0
2014-10-23 11:00:00,38.0,38.02,37.89,37.95,87300.0,32.2257,32.2427,32.1324,32.1833,87300.0
2014-10-23 11:10:00,37.95,37.96,37.85,37.93,138800.0,32.1833,32.1918,32.0985,32.1664,138800.0
2014-10-23 11:20:00,37.94,37.94,37.82,37.88,64500.0,32.1748,32.1748,32.0731,32.124,64500.0
2014-10-23 11:30:00,37.87,37.98,37.87,37.88,76800.0,32.1155,32.2088,32.1155,32.124,76800.0
2014-10-23 11:40:00,37.87,37.98,37.85,37.95,46600.0,32.1155,32.2088,32.0985,32.1833,46600.0
2014-10-23 11:50:00,37.96,38.03,37.95,38.0,77000.0,32.1918,32.2512,32.1833,32.2257,77000.0
2014-10-23 12:00:00,38.01,38.07,37.96,38.05,61900.0,32.2342,32.2851,32.1918,32.2681,61900.0
2014-10-23 12:10:00,38.04,38.05,37.97,38.0,29800.0,32.2596,32.2681,32.2003,32.2257,29800.0
2014-10-23 12:20:00,38.0,38.05,37.96,38.05,66500.0,32.2257,32.2681,32.1918,32.2681,66500.0
2014-10-23 12:30:00,38.05,38.05,37.95,37.96,41800.0,32.2681,32.2681,32.1833,32.1918,41800.0
2014-10-23 12:40:00,37.96,37.98,37.87,37.88,53300.0,32.1918,32.2088,32.1155,32.124,53300.0
2014-10-23 12:50:00,37.89,37.96,37.89,37.92,62400.0,32.1324,32.1918,32.1324,32.1579,62400.0
2014-10-23 13:00:00,37.93,38.03,37.91,38.02,59300.0,32.1664,32.2512,32.1494,32.2427,59300.0
2014-10-23 13:10:00,38.03,38.1,38.0,38.06,92100.0,32.2512,32.3105,32.2257,32.2766,92100.0
2014-10-23 13:20:00,38.05,38.06,37.97,38.02,52900.0,32.2681,32.2766,32.2003,32.2427,52900.0
2014-10-23 13:30:00,38.04,38.05,37.98,38.01,63100.0,32.2596,32.2681,32.2088,32.2342,63100.0
2014-10-23 13:40:00,38.01,38.11,37.99,38.11,143000.0,32.2342,32.319,32.2172,32.319,143000.0
2014-10-23 13:50:00,38.11,38.12,38.04,38.05,85500.0,32.319,32.3275,32.2596,32.2681,85500.0
2014-10-23 14:00:00,38.06,38.13,38.04,38.12,106000.0,32.2766,32.336,32.2596,32.3275,106000.0
2014-10-23 14:10:00,38.13,38.14,38.08,38.14,82700.0,32.336,32.3445,32.2936,32.3445,82700.0
2014-10-23 14:20:00,38.13,38.27,38.11,38.26,161700.0,32.336,32.4547,32.319,32.4462,161700.0
2014-10-23 14:30:00,38.25,38.28,38.1,38.12,99500.0,32.4377,32.4632,32.3105,32.3275,99500.0
2014-10-23 14:40:00,38.11,38.18,38.1,38.12,113600.0,32.319,32.3784,32.3105,32.3275,113600.0
2014-10-23 14:50:00,38.12,38.12,37.82,37.92,399300.0,32.3275,32.3275,32.0731,32.1579,399300.0
2014-10-23 15:00:00,37.92,37.93,37.55,37.6,821000.0,32.1579,32.1664,31.8441,31.8865,821000.0
2014-10-23 15:10:00,37.59,37.87,37.55,37.8,611400.0,31.878,32.1155,31.8441,32.0561,611400.0
2014-10-23 15:20:00,37.78,37.83,37.72,37.75,264600.0,32.0392,32.0816,31.9883,32.0137,264600.0
2014-10-23 15:30:00,37.75,37.98,37.75,37.83,234200.0,32.0137,32.2088,32.0137,32.0816,234200.0
2014-10-23 15:40:00,37.82,37.89,37.76,37.86,205200.0,32.0731,32.1324,32.0222,32.107,205200.0
2014-10-23 15:50:00,37.85,37.92,37.76,37.84,662800.0,32.0985,32.1579,32.0222,32.09,662800.0
2014-10-24 09:30:00,37.49,37.73,37.44,37.64,186200.0,31.7932,31.9968,31.7508,31.9204,186200.0
2014-10-24 09:40:00,37.65,37.88,37.65,37.8,148500.0,31.9289,32.124,31.9289,32.0561,148500.0
2014-10-24 09:50:00,37.81,37.99,37.73,37.9,135600.0,32.0646,32.2172,31.9968,32.1409,135600.0
2014-10-24 10:00:00,37.88,38.0,37.65,37.68,234600.0,32.124,32.2257,31.9289,31.9544,234600.0
2014-10-24 10:10:00,37.68,37.8,37.67,37.78,86100.0,31.9544,32.0561,31.9459,32.0392,86100.0
2014-10-24 10:20:00,37.78,37.9,37.74,37.86,101400.0,32.0392,32.1409,32.0052,32.107,101400.0
2014-10-24 10:30:00,37.86,38.04,37.86,37.94,165400.0,32.107,32.2596,32.107,32.1748,165400.0
2014-10-24 10:40:00,37.94,38.0,37.86,37.91,128500.0,32.1748,32.2257,32.107,32.1494,128500.0
2014-10-24 10:50:00,37.91,38.04,37.91,37.92,105900.0,32.1494,32.2596,32.1494,32.1579,105900.0
2014-10-24 11:00:00,37.92,37.97,37.87,37.92,52100.0,32.1579,32.2003,32.1155,32.1579,52100.0
2014-10-24 11:10:00,37.92,38.02,37.92,37.98,60000.0,32.1579,32.2427,32.1579,32.2088,60000.0
2014-10-24 11:20:00,37.97,38.03,37.89,37.89,95500.0,32.2003,32.2512,32.1324,32.1324,95500.0
2014-10-24 11:30:00,37.89,38.02,37.89,38.02,167200.0,32.1324,32.2427,32.1324,32.2427,167200.0
2014-10-24 11:40:00,38.02,38.19,38.02,38.15,122900.0,32.2427,32.3869,32.2427,32.3529,122900.0
2014-10-24 11:50:00,38.15,38.17,38.04,38.16,34100.0,32.3529,32.3699,32.2596,32.3614,34100.0
2014-10-24 12:00:00,38.17,38.22,38.1,38.15,80600.0,32.3699,32.4123,32.3105,32.3529,80600.0
2014-10-24 12:10:00,38.15,38.33,38.12,38.31,106100.0,32.3529,32.5056,32.3275,32.4886,106100.0
2014-10-24 12:20:00,38.31,38.32,38.21,38.31,67800.0,32.4886,32.4971,32.4038,32.4886,67800.0
2014-10-24 12:30:00,38.31,38.37,38.3,38.32,91800.0,32.4886,32.5395,32.4801,32.4971,91800.0
2014-10-24 12:40:00,38.32,38.41,38.21,38.36,120400.0,32.4971,32.5734,32.4038,32.531,120400.0
2014-10-24 12:50:00,38.36,38.41,38.31,38.39,114300.0,32.531,32.5734,32.4886,32.5565,114300.0
2014-10-24 13:00:00,38.39,38.44,38.36,38.41,49300.0,32.5565,32.5989,32.531,32.5734,49300.0
2014-10-24 13:10:00,38.41,38.44,38.32,38.36,85200.0,32.5734,32.5989,32.4971,32.531,85200.0
2014-10-24 13:20:00,38.36,38.44,38.36,38.43,45600.0,32.531,32.5989,32.531,32.5904,45600.0
2014-10-24 13:30:00,38.44,38.55,38.42,38.54,71600.0,32.5989,32.6922,32.5819,32.6837,71600.0
2014-10-24 13:40:00,38.53,38.56,38.47,38.5,57400.0,32.6752,32.7006,32.6243,32.6497,57400.0
2014-10-24 13:50:00,38.49,38.56,38.47,38.52,68800.0,32.6413,32.7006,32.6243,32.6667,68800.0
2014-10-24 14:00:00,38.51,38.55,38.49,38.55,101300.0,32.6582,32.6922,32.6413,32.6922,101300.0
2014-10-24 14:10:00,38.55,38.55,38.45,38.46,86900.0,32.6922,32.6922,32.6073,32.6158,86900.0
2014-10-24 14:20:00,38.45,38.49,38.42,38.47,63200.0,32.6073,32.6413,32.5819,32.6243,63200.0
2014-10-24 14:30:00,38.47,38.51,38.47,38.49,43500.0,32.6243,32.6582,32.6243,32.6413,43500.0
2014-10-24 14:40:00,38.49,38.57,38.48,38.57,45600.0,32.6413,32.7091,32.6328,32.7091,45600.0
2014-10-24 14:50:00,38.57,38.57,38.53,38.53,80600.0,32.7091,32.7091,32.6752,32.6752,80600.0
2014-10-24 15:00:00,38.54,38.6,38.52,38.54,74700.0,32.6837,32.7346,32.6667,32.6837,74700.0
2014-10-24 15:10:00,38.55,38.55,38.44,38.48,67300.0,32.6922,32.6922,32.5989,32.6328,67300.0
2014-10-24 15:20:00,38.48,38.48,38.4,38.47,79800.0,32.6328,32.6328,32.5649,32.6243,79800.0
2014-10-24 15:30:00,38.46,38.49,38.42,38.47,96100.0,32.6158,32.6413,32.5819,32.6243,96100.0
2014-10-24 15:40:00,38.47,38.55,38.45,38.5,174600.0,32.6243,32.6922,32.6073,32.6497,174600.0
2014-10-24 15:50:00,38.5,38.54,38.47,38.52,257400.0,32.6497,32.6837,32.6243,32.6667,257400.0
2014-10-27 09:30:00,38.38,38.44,38.29,38.31,116300.0,32.548,32.5989,32.4717,32.4886,116300.0
2014-10-27 09:40:00,38.3,38.44,38.2,38.36,65300.0,32.4801,32.5989,32.3953,32.531,65300.0
2014-10-27 09:50:00,38.35,38.35,38.17,38.21,99400.0,32.5225,32.5225,32.3699,32.4038,99400.0
2014-10-27 10:00:00,38.21,38.27,38.07,38.26,64200.0,32.4038,32.4547,32.2851,32.4462,64200.0
2014-10-27 10:10:00,38.27,38.39,38.23,38.38,48400.0,32.4547,32.5565,32.4208,32.548,48400.0
2014-10-27 10:20:00,38.39,38.42,38.31,38.31,38700.0,32.5565,32.5819,32.4886,32.4886,38700.0
2014-10-27 10:30:00,38.32,38.34,38.22,38.3,46500.0,32.4971,32.5141,32.4123,32.4801,46500.0
2014-10-27 10:40:00,38.3,38.48,38.27,38.38,334700.0,32.4801,32.6328,32.4547,32.548,334700.0
2014-10-27 10:50:00,38.38,38.39,38.24,38.29,36500.0,32.548,32.5565,32.4293,32.4717,36500.0
2014-10-27 11:00:00,38.3,38.34,38.26,38.32,37600.0,32.4801,32.5141,32.4462,32.4971,37600.0
2014-10-27 11:10:00,38.33,38.43,38.31,38.31,41700.0,32.5056,32.5904,32.4886,32.4886,41700.0
2014-10-27 11:20:00,38.32,38.36,38.28,38.35,47500.0,32.4971,32.531,32.4632,32.5225,47500.0
2014-10-27 11:30:00,38.36,38.43,38.28,38.32,48300.0,32.531,32.5904,32.4632,32.4971,48300.0
2014-10-27 11:40:00,38.31,38.33,38.25,38.27,32000.0,32.4886,32.5056,32.4377,32.4547,32000.0
2014-10-27 11:50:00,38.27,38.3,38.22,38.26,35900.0,32.4547,32.4801,32.4123,32.4462,35900.0
2014-10-27 12:00:00,38.25,38.41,38.25,38.38,25100.0,32.4377,32.5734,32.4377,32.548,25100.0
2014-10-27 12:10:00,38.37,38.39,38.28,38.34,18400.0,32.5395,32.5565,32.4632,32.5141,18400.0
2014-10-27 12:20:00,38.34,38.38,38.26,38.26,25300.0,32.5141,32.548,32.4462,32.4462,25300.0
2014-10-27 12:30:00,38.27,38.34,38.25,38.3,24500.0,32.4547,32.5141,32.4377,32.4801,24500.0
2014-10-27 12:40:00,38.3,38.43,38.3,38.36,34500.0,32.4801,32.5904,32.4801,32.531,34500.0
2014-10-27 12:50:00,38.35,38.44,38.33,38.4,13900.0,32.5225,32.5989,32.5056,32.5649,13900.0
2014-10-27 13:00:00,38.41,38.52,38.41,38.5,32200.0,32.5734,32.6667,32.5734,32.6497,32200.0
2014-10-27 13:10:00,38.5,38.54,38.47,38.54,43300.0,32.6497,32.6837,32.6243,32.6837,43300.0
2014-10-27 13:20:00,38.54,38.6,38.49,38.51,34600.0,32.6837,32.7346,32.6413,32.6582,34600.0
2014-10-27 13:30:00,38.52,38.54,38.46,38.48,25800.0,32.6667,32.6837,32.6158,32.6328,25800.0
2014-10-27 13:40:00,38.47,38.52,38.45,38.51,17300.0,32.6243,32.6667,32.6073,32.6582,17300.0
2014-10-27 13:50:00,38.51,38.54,38.44,38.54,37300.0,32.6582,32.6837,32.5989,32.6837,37300.0
2014-10-27 14:00:00,38.54,38.57,38.5,38.57,37000.0,32.6837,32.7091,32.6497,32.7091,37000.0
2014-10-27 14:10:00,38.57,38.61,38.54,38.61,30700.0,32.7091,32.743,32.6837,32.743,30700.0
2014-10-27 14:20:00,38.6,38.63,38.54,38.56,50200.0,32.7346,32.76,32.6837,32.7006,50200.0
2014-10-27 14:30:00,38.55,38.58,38.5,38.53,73000.0,32.6922,32.7176,32.6497,32.6752,73000.0
2014-10-27 14:40:00,38.53,38.55,38.48,38.51,44600.0,32.6752,32.6922,32.6328,32.6582,44600.0
2014-10-27 14:50:00,38.52,38.52,38.4,38.41,91300.0,32.6667,32.6667,32.5649,32.5734,91300.0
2014-10-27 15:00:00,38.41,38.5,38.41,38.45,38200.0,32.5734,32.6497,32.5734,32.6073,38200.0
2014-10-27 15:10:00,38.45,38.47,38.32,38.33,147700.0,32.6073,32.6243,32.4971,32.5056,147700.0
2014-10-27 15:20:00,38.33,38.34,38.25,38.28,116500.0,32.5056,32.5141,32.4377,32.4632,116500.0
2014-10-27 15:30:00,38.28,38.32,38.23,38.23,245100.0,32.4632,32.4971,32.4208,32.4208,245100.0
2014-10-27 15:40:00,38.23,38.35,38.21,38.35,161700.0,32.4208,32.5225,32.4038,32.5225,161700.0
2014-10-27 15:50:00,38.34,38.36,38.31,38.32,298400.0,32.5141,32.531,32.4886,32.4971,298400.0
2014-10-28 09:30:00,38.62,38.78,38.48,38.49,122300.0,32.7515,32.8872,32.6328,32.6413,122300.0
2014-10-28 09:40:00,38.49,38.54,38.36,38.54,202500.0,32.6413,32.6837,32.531,32.6837,202500.0
2014-10-28 09:50:00,38.56,38.6,38.36,38.41,93300.0,32.7006,32.7346,32.531,32.5734,93300.0
2014-10-28 10:00:00,38.43,38.56,38.4,38.43,130100.0,32.5904,32.7006,32.5649,32.5904,130100.0
2014-10-28 10:10:00,38.43,38.45,38.34,38.34,111500.0,32.5904,32.6073,32.5141,32.5141,111500.0
2014-10-28 10:20:00,38.34,38.43,38.28,38.39,106100.0,32.5141,32.5904,32.4632,32.5565,106100.0
2014-10-28 10:30:00,38.38,38.51,38.37,38.45,92000.0,32.548,32.6582,32.5395,32.6073,92000.0
2014-10-28 10:40:00,38.45,38.57,38.45,38.48,68600.0,32.6073,32.7091,32.6073,32.6328,68600.0
2014-10-28 10:50:00,38.47,38.62,38.45,38.6,43900.0,32.6243,32.7515,32.6073,32.7346,43900.0
2014-10-28 11:00:00,38.6,38.71,38.58,38.68,74900.0,32.7346,32.8278,32.7176,32.8024,74900.0
2014-10-28 11:10:00,38.68,38.76,38.66,38.7,60700.0,32.8024,32.8702,32.7854,32.8194,60700.0
2014-10-28 11:20:00,38.7,38.71,38.65,38.7,48900.0,32.8194,32.8278,32.777,32.8194,48900.0
2014-10-28 11:30:00,38.7,38.71,38.59,38.61,69700.0,32.8194,32.8278,32.7261,32.743,69700.0
2014-10-28 11:40:00,38.61,38.65,38.56,38.58,58000.0,32.743,32.777,32.7006,32.7176,58000.0
2014-10-28 11:50:00,38.58,38.58,38.47,38.47,38000.0,32.7176,32.7176,32.6243,32.6243,38000.0
2014-10-28 12:00:00,38.48,38.5,38.43,38.47,72300.0,32.6328,32.6497,32.5904,32.6243,72300.0
2014-10-28 12:10:00,38.47,38.58,38.47,38.54,36700.0,32.6243,32.7176,32.6243,32.6837,36700.0
2014-10-28 12:20:00,38.54,38.58,38.54,38.57,28800.0,32.6837,32.7176,32.6837,32.7091,28800.0
2014-10-28 12:30:00,38.56,38.62,38.52,38.53,33900.0,32.7006,32.7515,32.6667,32.6752,33900.0
2014-10-28 12:40:00,38.53,38.56,38.48,38.49,39800.0,32.6752,32.7006,32.6328,32.6413,39800.0
2014-10-28 12:50:00,38.49,38.54,38.43,38.51,62800.0,32.6413,32.6837,32.5904,32.6582,62800.0
2014-10-28 13:00:00,38.5,38.58,38.48,38.57,24300.0,32.6497,32.7176,32.6328,32.7091,24300.0
2014-10-28 13:10:00,38.57,38.58,38.53,38.54,27100.0,32.7091,32.7176,32.6752,32.6837,27100.0
2014-10-28 13:20:00,38.56,38.65,38.56,38.65,20200.0,32.7006,32.777,32.7006,32.777,20200.0
2014-10-28 13:30:00,38.65,38.7,38.6,38.69,48300.0,32.777,32.8194,32.7346,32.8109,48300.0
2014-10-28 13:40:00,38.69,38.82,38.69,38.77,114000.0,32.8109,32.9211,32.8109,32.8787,114000.0
2014-10-28 13:50:00,38.78,38.79,38.73,38.78,34700.0,32.8872,32.8957,32.8448,32.8872,34700.0
2014-10-28 14:00:00,38.77,38.88,38.76,38.85,98500.0,32.8787,32.972,32.8702,32.9466,98500.0
2014-10-28 14:10:00,38.85,38.93,38.84,38.92,104400.0,32.9466,33.0144,32.9381,33.0059,104400.0
2014-10-28 14:20:00,38.93,39.02,38.93,39.0,113600.0,33.0144,33.0907,33.0144,33.0738,113600.0
2014-10-28 14:30:00,39.01,39.02,38.93,38.98,129400.0,33.0823,33.0907,33.0144,33.0568,129400.0
2014-10-28 14:40:00,38.98,39.01,38.96,38.98,84200.0,33.0568,33.0823,33.0398,33.0568,84200.0
2014-10-28 14:50:00,38.98,39.02,38.95,38.97,42500.0,33.0568,33.0907,33.0314,33.0483,42500.0
2014-10-28 15:00:00,38.98,39.08,38.98,39.07,55200.0,33.0568,33.1416,33.0568,33.1331,55200.0
2014-10-28 15:10:00,39.07,39.07,38.97,38.99,116400.0,33.1331,33.1331,33.0483,33.0653,116400.0
2014-10-28 15:20:00,38.98,38.99,38.9,38.95,150300.0,33.0568,33.0653,32.989,33.0314,150300.0
2014-10-28 15:30:00,38.96,39.07,38.93,39.06,155900.0,33.0398,33.1331,33.0144,33.1247,155900.0
2014-10-28 15:40:00,39.07,39.08,38.96,38.98,247500.0,33.1331,33.1416,33.0398,33.0568,247500.0
2014-10-28 15:50:00,38.98,39.08,38.98,39.08,221000.0,33.0568,33.1416,33.0568,33.1416,221000.0
2014-10-29 09:30:00,39.26,39.36,39.17,39.26,102500.0,33.2943,33.3791,33.2179,33.2943,102500.0
2014-10-29 09:40:00,39.28,39.39,39.28,39.39,80400.0,33.3112,33.4045,33.3112,33.4045,80400.0
2014-10-29 09:50:00,39.39,39.45,39.32,39.45,76400.0,33.4045,33.4554,33.3451,33.4554,76400.0
2014-10-29 10:00:00,39.45,39.5,39.32,39.45,130400.0,33.4554,33.4978,33.3451,33.4554,130400.0
2014-10-29 10:10:00,39.45,39.52,39.44,39.47,100700.0,33.4554,33.5148,33.4469,33.4724,100700.0
2014-10-29 10:20:00,39.47,39.51,39.39,39.45,135700.0,33.4724,33.5063,33.4045,33.4554,135700.0
2014-10-29 10:30:00,39.45,39.59,39.45,39.51,77000.0,33.4554,33.5741,33.4554,33.5063,77000.0
2014-10-29 10:40:00,39.52,39.52,39.42,39.44,60200.0,33.5148,33.5148,33.43,33.4469,60200.0
2014-10-29 10:50:00,39.44,39.46,39.32,39.38,59600.0,33.4469,33.4639,33.3451,33.396,59600.0
2014-10-29 11:00:00,39.37,39.42,39.3,39.41,185300.0,33.3875,33.43,33.3282,33.4215,185300.0
2014-10-29 11:10:00,39.41,39.46,39.38,39.44,50000.0,33.4215,33.4639,33.396,33.4469,50000.0
2014-10-29 11:20:00,39.44,39.49,39.44,39.45,66100.0,33.4469,33.4893,33.4469,33.4554,66100.0
2014-10-29 11:30:00,39.44,39.47,39.35,39.39,50600.0,33.4469,33.4724,33.3706,33.4045,50600.0
2014-10-29 11:40:00,39.39,39.47,39.35,39.41,58700.0,33.4045,33.4724,33.3706,33.4215,58700.0
2014-10-29 11:50:00,39.41,39.42,39.34,39.39,42900.0,33.4215,33.43,33.3621,33.4045,42900.0
2014-10-29 12:00:00,39.4,39.41,39.27,39.28,85100.0,33.413,33.4215,33.3027,33.3112,85100.0
2014-10-29 12:10:00,39.27,39.29,39.2,39.29,43600.0,33.3027,33.3197,33.2434,33.3197,43600.0
2014-10-29 12:20:00,39.31,39.33,39.24,39.25,51100.0,33.3367,33.3536,33.2773,33.2858,51100.0
2014-10-29 12:30:00,39.26,39.34,39.23,39.32,54600.0,33.2943,33.3621,33.2688,33.3451,54600.0
2014-10-29 12:40:00,39.32,39.33,39.26,39.3,53200.0,33.3451,33.3536,33.2943,33.3282,53200.0
2014-10-29 12:50:00,39.3,39.45,39.3,39.37,52700.0,33.3282,33.4554,33.3282,33.3875,52700.0
2014-10-29 13:00:00,39.37,39.39,39.34,39.36,38800.0,33.3875,33.4045,33.3621,33.3791,38800.0
2014-10-29 13:10:00,39.35,39.41,39.3,39.32,74400.0,33.3706,33.4215,33.3282,33.3451,74400.0
2014-10-29 13:20:00,39.32,39.41,39.31,39.35,61100.0,33.3451,33.4215,33.3367,33.3706,61100.0
2014-10-29 13:30:00,39.36,39.38,39.24,39.26,51900.0,33.3791,33.396,33.2773,33.2943,51900.0
2014-10-29 13:40:00,39.27,39.35,39.26,39.35,30800.0,33.3027,33.3706,33.2943,33.3706,30800.0
2014-10-29 13:50:00,39.35,39.4,39.29,39.38,60800.0,33.3706,33.413,33.3197,33.396,60800.0
2014-10-29 14:00:00,39.37,39.37,39.06,39.14,86000.0,33.3875,33.3875,33.1247,33.1925,86000.0
2014-10-29 14:10:00,39.15,39.24,39.0,39.11,127400.0,33.201,33.2773,33.0738,33.1671,127400.0
2014-10-29 14:20:00,39.11,39.31,39.11,39.28,98600.0,33.1671,33.3367,33.1671,33.3112,98600.0
2014-10-29 14:30:00,39.28,39.37,39.15,39.29,96700.0,33.3112,33.3875,33.201,33.3197,96700.0
2014-10-29 14:40:00,39.28,39.34,39.13,39.16,145200.0,33.3112,33.3621,33.184,33.2095,145200.0
2014-10-29 14:50:00,39.17,39.32,39.16,39.3,102700.0,33.2179,33.3451,33.2095,33.3282,102700.0
2014-10-29 15:00:00,39.3,39.3,39.11,39.12,98200.0,33.3282,33.3282,33.1671,33.1755,98200.0
2014-10-29 15:10:00,39.13,39.3,39.1,39.3,95900.0,33.184,33.3282,33.1586,33.3282,95900.0
2014-10-29 15:20:00,39.3,39.31,39.18,39.29,96100.0,33.3282,33.3367,33.2264,33.3197,96100.0
2014-10-29 15:30:00,39.3,39.46,39.29,39.4,128200.0,33.3282,33.4639,33.3197,33.413,128200.0
2014-10-29 15:40:00,39.4,39.47,39.38,39.39,166000.0,33.413,33.4724,33.396,33.4045,166000.0
2014-10-29 15:50:00,39.39,39.41,39.35,39.37,248800.0,33.4045,33.4215,33.3706,33.3875,248800.0
2014-10-30 09:30:00,39.01,39.26,39.01,39.25,254400.0,33.0823,33.2943,33.0823,33.2858,254400.0
2014-10-30 09:40:00,39.26,39.36,39.24,39.35,64500.0,33.2943,33.3791,33.2773,33.3706,64500.0
2014-10-30 09:50:00,39.35,39.41,39.21,39.21,87300.0,33.3706,33.4215,33.2519,33.2519,87300.0
2014-10-30 10:00:00,39.2,39.42,39.11,39.35,145000.0,33.2434,33.43,33.1671,33.3706,145000.0
2014-10-30 10:10:00,39.36,39.46,39.31,39.4,86500.0,33.3791,33.4639,33.3367,33.413,86500.0
2014-10-30 10:20:00,39.4,39.5,39.4,39.5,128000.0,33.413,33.4978,33.413,33.4978,128000.0
2014-10-30 10:30:00,39.5,39.57,39.49,39.57,111800.0,33.4978,33.5572,33.4893,33.5572,111800.0
2014-10-30 10:40:00,39.57,39.6,39.49,39.52,55000.0,33.5572,33.5826,33.4893,33.5148,55000.0
2014-10-30 10:50:00,39.52,39.71,39.52,39.71,78500.0,33.5148,33.6759,33.5148,33.6759,78500.0
2014-10-30 11:00:00,39.71,39.73,39.6,39.63,58100.0,33.6759,33.6928,33.5826,33.608,58100.0
2014-10-30 11:10:00,39.64,39.72,39.62,39.64,55600.0,33.6165,33.6844,33.5996,33.6165,55600.0
2014-10-30 11:20:00,39.65,39.74,39.61,39.7,81600.0,33.625,33.7013,33.5911,33.6674,81600.0
2014-10-30 11:30:00,39.7,39.79,39.68,39.74,70000.0,33.6674,33.7437,33.6504,33.7013,70000.0
2014-10-30 11:40:00,39.74,39.87,39.73,39.85,99300.0,33.7013,33.8116,33.6928,33.7946,99300.0
2014-10-30 11:50:00,39.85,39.94,39.81,39.94,94000.0,33.7946,33.8709,33.7607,33.8709,94000.0
2014-10-30 12:00:00,39.93,39.98,39.8,39.84,76500.0,33.8625,33.9049,33.7522,33.7861,76500.0
2014-10-30 12:10:00,39.84,39.85,39.77,39.78,36700.0,33.7861,33.7946,33.7268,33.7352,36700.0
2014-10-30 12:20:00,39.78,39.82,39.76,39.8,45300.0,33.7352,33.7692,33.7183,33.7522,45300.0
2014-10-30 12:30:00,39.8,39.85,39.78,39.83,72600.0,33.7522,33.7946,33.7352,33.7776,72600.0
2014-10-30 12:40:00,39.84,39.9,39.79,39.9,43100.0,33.7861,33.837,33.7437,33.837,43100.0
2014-10-30 12:50:00,39.9,39.9,39.8,39.81,54200.0,33.837,33.837,33.7522,33.7607,54200.0
2014-10-30 13:00:00,39.82,39.91,39.82,39.91,33800.0,33.7692,33.8455,33.7692,33.8455,33800.0
2014-10-30 13:10:00,39.91,40.03,39.91,40.01,30900.0,33.8455,33.9473,33.8455,33.9303,30900.0
2014-10-30 13:20:00,40.01,40.04,39.99,40.03,51800.0,33.9303,33.9557,33.9133,33.9473,51800.0
2014-10-30 13:30:00,40.03,40.07,40.01,40.04,44200.0,33.9473,33.9812,33.9303,33.9557,44200.0
2014-10-30 13:40:00,40.05,40.05,40.02,40.04,153300.0,33.9642,33.9642,33.9388,33.9557,153300.0
2014-10-30 13:50:00,40.04,40.09,40.02,40.08,202300.0,33.9557,33.9981,33.9388,33.9897,202300.0
2014-10-30 14:00:00,40.07,40.09,40.02,40.05,175000.0,33.9812,33.9981,33.9388,33.9642,175000.0
2014-10-30 14:10:00,40.05,40.09,40.05,40.05,193800.0,33.9642,33.9981,33.9642,33.9642,193800.0
2014-10-30 14:20:00,40.05,40.05,40.01,40.03,107300.0,33.9642,33.9642,33.9303,33.9473,107300.0
2014-10-30 14:30:00,40.03,40.1,40.01,40.03,388300.0,33.9473,34.0066,33.9303,33.9473,388300.0
2014-10-30 14:40:00,40.03,40.04,39.9,39.9,96800.0,33.9473,33.9557,33.837,33.837,96800.0
2014-10-30 14:50:00,39.9,39.95,39.8,39.86,91300.0,33.837,33.8794,33.7522,33.8031,91300.0
2014-10-30 15:00:00,39.86,39.93,39.85,39.89,131000.0,33.8031,33.8625,33.7946,33.8285,131000.0
2014-10-30 15:10:00,39.9,40.03,39.9,40.03,124000.0,33.837,33.9473,33.837,33.9473,124000.0
2014-10-30 15:20:00,40.03,40.04,39.95,40.01,114000.0,33.9473,33.9557,33.8794,33.9303,114000.0
2014-10-30 15:30:00,40.01,40.05,40.0,40.04,218700.0,33.9303,33.9642,33.9218,33.9557,218700.0
2014-10-30 15:40:00,40.04,40.09,40.02,40.06,231300.0,33.9557,33.9981,33.9388,33.9727,231300.0
2014-10-30 15:50:00,40.06,40.08,40.02,40.06,518700.0,33.9727,33.9897,33.9388,33.9727,518700.0
2014-10-31 09:30:00,40.42,40.52,40.27,40.3,236900.0,34.278,34.3628,34.1508,34.1762,236900.0
2014-10-31 09:40:00,40.3,40.35,40.09,40.11,77500.0,34.1762,34.2186,33.9981,34.0151,77500.0
2014-10-31 09:50:00,40.11,40.18,40.02,40.09,95500.0,34.0151,34.0745,33.9388,33.9981,95500.0
2014-10-31 10:00:00,40.1,40.19,39.99,40.02,68500.0,34.0066,34.0829,33.9133,33.9388,68500.0
2014-10-31 10:10:00,40.01,40.05,39.93,39.99,101500.0,33.9303,33.9642,33.8625,33.9133,101500.0
2014-10-31 10:20:00,39.99,40.06,39.97,40.01,77500.0,33.9133,33.9727,33.8964,33.9303,77500.0
2014-10-31 10:30:00,40.01,40.03,39.93,39.95,74700.0,33.9303,33.9473,33.8625,33.8794,74700.0
2014-10-31 10:40:00,39.94,40.03,39.91,39.98,49000.0,33.8709,33.9473,33.8455,33.9049,49000.0
2014-10-31 10:50:00,39.98,40.12,39.96,40.06,124000.0,33.9049,34.0236,33.8879,33.9727,124000.0
2014-10-31 11:00:00,40.06,40.18,40.01,40.12,45100.0,33.9727,34.0745,33.9303,34.0236,45100.0
2014-10-31 11:10:00,40.12,40.18,40.11,40.14,81200.0,34.0236,34.0745,34.0151,34.0405,81200.0
2014-10-31 11:20:00,40.13,40.16,40.07,40.13,53600.0,34.0321,34.0575,33.9812,34.0321,53600.0
2014-10-31 11:30:00,40.12,40.15,40.07,40.13,41700.0,34.0236,34.049,33.9812,34.0321,41700.0
2014-10-31 11:40:00,40.13,40.13,40.02,40.02,66000.0,34.0321,34.0321,33.9388,33.9388,66000.0
2014-10-31 11:50:00,40.02,40.07,39.98,40.06,56300.0,33.9388,33.9812,33.9049,33.9727,56300.0
2014-10-31 12:00:00,40.07,40.1,40.03,40.08,45900.0,33.9812,34.0066,33.9473,33.9897,45900.0
2014-10-31 12:10:00,40.08,40.11,40.02,40.02,74800.0,33.9897,34.0151,33.9388,33.9388,74800.0
2014-10-31 12:20:00,40.02,40.07,39.97,40.05,62500.0,33.9388,33.9812,33.8964,33.9642,62500.0
2014-10-31 12:30:00,40.06,40.13,40.06,40.06,39900.0,33.9727,34.0321,33.9727,33.9727,39900.0
2014-10-31 12:40:00,40.06,40.13,40.05,40.13,38800.0,33.9727,34.0321,33.9642,34.0321,38800.0
2014-10-31 12:50:00,40.13,40.2,40.12,40.18,42500.0,34.0321,34.0914,34.0236,34.0745,42500.0
2014-10-31 13:00:00,40.18,40.22,40.11,40.13,48400.0,34.0745,34.1084,34.0151,34.0321,48400.0
2014-10-31 13:10:00,40.13,40.15,40.1,40.15,33500.0,34.0321,34.049,34.0066,34.049,33500.0
2014-10-31 13:20:00,40.16,40.16,40.1,40.12,39400.0,34.0575,34.0575,34.0066,34.0236,39400.0
2014-10-31 13:30:00,40.12,40.14,40.02,40.1,72000.0,34.0236,34.0405,33.9388,34.0066,72000.0
2014-10-31 13:40:00,40.1,40.13,40.06,40.08,51700.0,34.0066,34.0321,33.9727,33.9897,51700.0
2014-10-31 13:50:00,40.08,40.09,40.02,40.05,49300.0,33.9897,33.9981,33.9388,33.9642,49300.0
2014-10-31 14:00:00,40.04,40.1,40.03,40.09,52200.0,33.9557,34.0066,33.9473,33.9981,52200.0
2014-10-31 14:10:00,40.09,40.15,40.07,40.09,44700.0,33.9981,34.049,33.9812,33.9981,44700.0
2014-10-31 14:20:00,40.08,40.14,40.08,40.09,53500.0,33.9897,34.0405,33.9897,33.9981,53500.0
2014-10-31 14:30:00,40.09,40.13,40.07,40.1,52100.0,33.9981,34.0321,33.9812,34.0066,52100.0
2014-10-31 14:40:00,40.1,40.11,40.01,40.01,59200.0,34.0066,34.0151,33.9303,33.9303,59200.0
2014-10-31 14:50:00,40.01,40.06,39.98,40.05,64600.0,33.9303,33.9727,33.9049,33.9642,64600.0
2014-10-31 15:00:00,40.05,40.07,40.0,40.06,63600.0,33.9642,33.9812,33.9218,33.9727,63600.0
2014-10-31 15:10:00,40.05,40.08,40.02,40.04,74000.0,33.9642,33.9897,33.9388,33.9557,74000.0
2014-10-31 15:20:00,40.03,40.12,40.02,40.08,96900.0,33.9473,34.0236,33.9388,33.9897,96900.0
2014-10-31 15:30:00,40.09,40.13,40.06,40.11,129000.0,33.9981,34.0321,33.9727,34.0151,129000.0
2014-10-31 15:40:00,40.11,40.16,40.1,40.15,215500.0,34.0151,34.0575,34.0066,34.049,215500.0
2014-10-31 15:50:00,40.15,40.16,40.09,40.14,319200.0,34.049,34.0575,33.9981,34.0405,319200.0
2014-11-03 09:30:00,40.15,40.34,40.0,40.04,88000.0,34.049,34.2102,33.9218,33.9557,88000.0
2014-11-03 09:40:00,40.05,40.18,40.05,40.16,44300.0,33.9642,34.0745,33.9642,34.0575,44300.0
2014-11-03 09:50:00,40.16,40.32,40.14,40.25,74600.0,34.0575,34.1932,34.0405,34.1338,74600.0
2014-11-03 10:00:00,40.26,40.33,40.09,40.11,83200.0,34.1423,34.2017,33.9981,34.0151,83200.0
2014-11-03 10:10:00,40.1,40.13,40.0,40.03,89900.0,34.0066,34.0321,33.9218,33.9473,89900.0
2014-11-03 10:20:00,40.02,40.02,39.94,39.96,104100.0,33.9388,33.9388,33.8709,33.8879,104100.0
2014-11-03 10:30:00,39.95,40.1,39.94,40.08,54300.0,33.8794,34.0066,33.8709,33.9897,54300.0
2014-11-03 10:40:00,40.08,40.17,40.05,40.11,66600.0,33.9897,34.066,33.9642,34.0151,66600.0
2014-11-03 10:50:00,40.1,40.2,40.09,40.17,94700.0,34.0066,34.0914,33.9981,34.066,94700.0
2014-11-03 11:00:00,40.17,40.29,40.17,40.27,67500.0,34.066,34.1677,34.066,34.1508,67500.0
2014-11-03 11:10:00,40.26,40.29,40.22,40.27,46400.0,34.1423,34.1677,34.1084,34.1508,46400.0
2014-11-03 11:20:00,40.27,40.34,40.27,40.3,65400.0,34.1508,34.2102,34.1508,34.1762,65400.0
2014-11-03 11:30:00,40.3,40.35,40.24,40.25,65900.0,34.1762,34.2186,34.1253,34.1338,65900.0
2014-11-03 11:40:00,40.25,40.27,40.21,40.25,21100.0,34.1338,34.1508,34.0999,34.1338,21100.0
2014-11-03 11:50:00,40.24,40.25,40.19,40.21,17700.0,34.1253,34.1338,34.0829,34.0999,17700.0
2014-11-03 12:00:00,40.21,40.3,40.2,40.26,28100.0,34.0999,34.1762,34.0914,34.1423,28100.0
2014-11-03 12:10:00,40.25,40.26,40.21,40.23,27800.0,34.1338,34.1423,34.0999,34.1169,27800.0
2014-11-03 12:20:00,40.22,40.24,40.2,40.22,31400.0,34.1084,34.1253,34.0914,34.1084,31400.0
2014-11-03 12:30:00,40.22,40.24,40.19,40.19,22800.0,34.1084,34.1253,34.0829,34.0829,22800.0
2014-11-03 12:40:00,40.19,40.23,40.18,40.22,27900.0,34.0829,34.1169,34.0745,34.1084,27900.0
2014-11-03 12:50:00,40.22,40.27,40.2,40.26,29100.0,34.1084,34.1508,34.0914,34.1423,29100.0
2014-11-03 13:00:00,40.26,40.29,40.2,40.27,30000.0,34.1423,34.1677,34.0914,34.1508,30000.0
2014-11-03 13:10:00,40.27,40.28,40.22,40.22,32400.0,34.1508,34.1593,34.1084,34.1084,32400.0
2014-11-03 13:20:00,40.21,40.23,40.19,40.2,28800.0,34.0999,34.1169,34.0829,34.0914,28800.0
2014-11-03 13:30:00,40.2,40.22,40.16,40.16,46800.0,34.0914,34.1084,34.0575,34.0575,46800.0
2014-11-03 13:40:00,40.16,40.19,40.09,40.1,47400.0,34.0575,34.0829,33.9981,34.0066,47400.0
2014-11-03 13:50:00,40.1,40.17,40.1,40.1,39900.0,34.0066,34.066,34.0066,34.0066,39900.0
2014-11-03 14:00:00,40.09,40.14,40.07,40.11,41700.0,33.9981,34.0405,33.9812,34.0151,41700.0
2014-11-03 14:10:00,40.1,40.15,40.09,40.12,95500.0,34.0066,34.049,33.9981,34.0236,95500.0
2014-11-03 14:20:00,40.12,40.14,40.07,40.07,68600.0,34.0236,34.0405,33.9812,33.9812,68600.0
2014-11-03 14:30:00,40.07,40.08,39.99,40.03,98300.0,33.9812,33.9897,33.9133,33.9473,98300.0
2014-11-03 14:40:00,40.04,40.08,40.01,40.05,73800.0,33.9557,33.9897,33.9303,33.9642,73800.0
2014-11-03 14:50:00,40.06,40.1,40.03,40.1,39200.0,33.9727,34.0066,33.9473,34.0066,39200.0
2014-11-03 15:00:00,40.09,40.11,40.04,40.05,96000.0,33.9981,34.0151,33.9557,33.9642,96000.0
2014-11-03 15:10:00,40.05,40.11,40.03,40.07,85300.0,33.9642,34.0151,33.9473,33.9812,85300.0
2014-11-03 15:20:00,40.08,40.08,39.99,39.99,97700.0,33.9897,33.9897,33.9133,33.9133,97700.0
2014-11-03 15:30:00,39.99,40.07,39.99,40.05,96500.0,33.9133,33.9812,33.9133,33.9642,96500.0
2014-11-03 15:40:00,40.05,40.11,40.04,40.05,98500.0,33.9642,34.0151,33.9557,33.9642,98500.0
2014-11-03 15:50:00,40.04,40.11,40.03,40.09,237100.0,33.9557,34.0151,33.9473,33.9981,237100.0
2014-11-04 09:30:00,40.28,40.28,39.93,39.99,203500.0,34.1593,34.1593,33.8625,33.9133,203500.0
2014-11-04 09:40:00,40.0,40.06,39.87,39.96,108600.0,33.9218,33.9727,33.8116,33.8879,108600.0
2014-11-04 09:50:00,39.96,40.06,39.95,40.05,46800.0,33.8879,33.9727,33.8794,33.9642,46800.0
2014-11-04 10:00:00,40.05,40.22,40.05,40.16,116200.0,33.9642,34.1084,33.9642,34.0575,116200.0
2014-11-04 10:10:00,40.16,40.2,40.02,40.05,76100.0,34.0575,34.0914,33.9388,33.9642,76100.0
2014-11-04 10:20:00,40.04,40.13,40.01,40.03,60900.0,33.9557,34.0321,33.9303,33.9473,60900.0
2014-11-04 10:30:00,40.03,40.05,39.91,39.92,66900.0,33.9473,33.9642,33.8455,33.854,66900.0
2014-11-04 10:40:00,39.91,39.94,39.84,39.84,76200.0,33.8455,33.8709,33.7861,33.7861,76200.0
2014-11-04 10:50:00,39.84,39.84,39.71,39.73,76300.0,33.7861,33.7861,33.6759,33.6928,76300.0
2014-11-04 11:00:00,39.73,39.77,39.66,39.68,80500.0,33.6928,33.7268,33.6335,33.6504,80500.0
2014-11-04 11:10:00,39.68,39.72,39.62,39.62,102400.0,33.6504,33.6844,33.5996,33.5996,102400.0
2014-11-04 11:20:00,39.62,39.82,39.61,39.8,59100.0,33.5996,33.7692,33.5911,33.7522,59100.0
2014-11-04 11:30:00,39.8,39.86,39.79,39.85,40000.0,33.7522,33.8031,33.7437,33.7946,40000.0
2014-11-04 11:40:00,39.85,39.86,39.74,39.8,19400.0,33.7946,33.8031,33.7013,33.7522,19400.0
2014-11-04 11:50:00,39.81,39.83,39.79,39.81,18600.0,33.7607,33.7776,33.7437,33.7607,18600.0
2014-11-04 12:00:00,39.82,39.92,39.82,39.91,27300.0,33.7692,33.854,33.7692,33.8455,27300.0
2014-11-04 12:10:00,39.92,39.98,39.92,39.94,27900.0,33.854,33.9049,33.854,33.8709,27900.0
2014-11-04 12:20:00,39.94,40.01,39.94,39.96,18900.0,33.8709,33.9303,33.8709,33.8879,18900.0
2014-11-04 12:30:00,39.96,39.97,39.93,39.96,17500.0,33.8879,33.8964,33.8625,33.8879,17500.0
2014-11-04 12:40:00,39.94,40.06,39.94,40.03,25300.0,33.8709,33.9727,33.8709,33.9473,25300.0
2014-11-04 12:50:00,40.02,40.02,40.0,40.02,16600.0,33.9388,33.9388,33.9218,33.9388,16600.0
2014-11-04 13:00:00,40.03,40.05,39.99,40.03,14600.0,33.9473,33.9642,33.9133,33.9473,14600.0
2014-11-04 13:10:00,40.03,40.05,40.0,40.0,23100.0,33.9473,33.9642,33.9218,33.9218,23100.0
2014-11-04 13:20:00,39.99,40.07,39.97,40.04,41400.0,33.9133,33.9812,33.8964,33.9557,41400.0
2014-11-04 13:30:00,40.04,40.05,40.01,40.03,34100.0,33.9557,33.9642,33.9303,33.9473,34100.0
2014-11-04 13:40:00,40.03,40.07,40.02,40.07,43200.0,33.9473,33.9812,33.9388,33.9812,43200.0
2014-11-04 13:50:00,40.07,40.17,40.07,40.16,31400.0,33.9812,34.066,33.9812,34.0575,31400.0
2014-11-04 14:00:00,40.16,40.18,40.07,40.08,33300.0,34.0575,34.0745,33.9812,33.9897,33300.0
2014-11-04 14:10:00,40.07,40.07,39.98,40.0,42800.0,33.9812,33.9812,33.9049,33.9218,42800.0
2014-11-04 14:20:00,39.99,40.02,39.92,39.92,64100.0,33.9133,33.9388,33.854,33.854,64100.0
2014-11-04 14:30:00,39.91,39.96,39.87,39.96,36300.0,33.8455,33.8879,33.8116,33.8879,36300.0
2014-11-04 14:40:00,39.96,39.96,39.87,39.87,26500.0,33.8879,33.8879,33.8116,33.8116,26500.0
2014-11-04 14:50:00,39.87,40.04,39.87,40.03,44600.0,33.8116,33.9557,33.8116,33.9473,44600.0
2014-11-04 15:00:00,40.03,40.05,39.95,39.96,39700.0,33.9473,33.9642,33.8794,33.8879,39700.0
2014-11-04 15:10:00,39.97,39.97,39.92,39.92,31200.0,33.8964,33.8964,33.854,33.854,31200.0
2014-11-04 15:20:00,39.93,39.99,39.91,39.93,58500.0,33.8625,33.9133,33.8455,33.8625,58500.0
2014-11-04 15:30:00,39.93,39.97,39.93,39.94,60900.0,33.8625,33.8964,33.8625,33.8709,60900.0
2014-11-04 15:40:00,39.93,40.0,39.93,40.0,104200.0,33.8625,33.9218,33.8625,33.9218,104200.0
2014-11-04 15:50:00,40.0,40.02,39.97,39.97,196800.0,33.9218,33.9388,33.8964,33.8964,196800.0
2014-11-05 09:30:00,40.16,40.2,39.97,39.97,86400.0,34.0575,34.0914,33.8964,33.8964,86400.0
2014-11-05 09:40:00,39.99,40.0,39.93,39.93,37300.0,33.9133,33.9218,33.8625,33.8625,37300.0
2014-11-05 09:50:00,39.92,39.97,39.89,39.91,64500.0,33.854,33.8964,33.8285,33.8455,64500.0
2014-11-05 10:00:00,39.9,39.92,39.82,39.88,91200.0,33.837,33.854,33.7692,33.8201,91200.0
2014-11-05 10:10:00,39.89,39.89,39.79,39.84,39600.0,33.8285,33.8285,33.7437,33.7861,39600.0
2014-11-05 10:20:00,39.84,39.86,39.76,39.8,47600.0,33.7861,33.8031,33.7183,33.7522,47600.0
2014-11-05 10:30:00,39.79,39.8,39.7,39.73,43700.0,33.7437,33.7522,33.6674,33.6928,43700.0
2014-11-05 10:40:00,39.73,39.76,39.67,39.68,164000.0,33.6928,33.7183,33.642,33.6504,164000.0
2014-11-05 10:50:00,39.7,39.84,39.68,39.84,59200.0,33.6674,33.7861,33.6504,33.7861,59200.0
2014-11-05 11:00:00,39.85,39.93,39.85,39.89,48400.0,33.7946,33.8625,33.7946,33.8285,48400.0
2014-11-05 11:10:00,39.9,39.9,39.84,39.84,58300.0,33.837,33.837,33.7861,33.7861,58300.0
2014-11-05 11:20:00,39.84,39.88,39.82,39.86,61200.0,33.7861,33.8201,33.7692,33.8031,61200.0
2014-11-05 11:30:00,39.87,39.9,39.82,39.85,36500.0,33.8116,33.837,33.7692,33.7946,36500.0
2014-11-05 11:40:00,39.86,39.94,39.86,39.92,33700.0,33.8031,33.8709,33.8031,33.854,33700.0
2014-11-05 11:50:00,39.93,39.98,39.91,39.98,41300.0,33.8625,33.9049,33.8455,33.9049,41300.0
2014-11-05 12:00:00,39.99,40.06,39.97,40.05,83400.0,33.9133,33.9727,33.8964,33.9642,83400.0
2014-11-05 12:10:00,40.05,40.07,40.02,40.03,30500.0,33.9642,33.9812,33.9388,33.9473,30500.0
2014-11-05 12:20:00,40.03,40.06,40.02,40.04,35000.0,33.9473,33.9727,33.9388,33.9557,35000.0
2014-11-05 12:30:00,40.03,40.06,40.03,40.04,35800.0,33.9473,33.9727,33.9473,33.9557,35800.0
2014-11-05 12:40:00,40.04,40.06,40.02,40.04,47000.0,33.9557,33.9727,33.9388,33.9557,47000.0
2014-11-05 12:50:00,40.05,40.06,40.01,40.02,67000.0,33.9642,33.9727,33.9303,33.9388,67000.0
2014-11-05 13:00:00,40.02,40.04,40.01,40.01,25400.0,33.9388,33.9557,33.9303,33.9303,25400.0
2014-11-05 13:10:00,40.02,40.04,39.97,39.98,76900.0,33.9388,33.9557,33.8964,33.9049,76900.0
2014-11-05 13:20:00,39.98,40.02,39.96,40.0,27800.0,33.9049,33.9388,33.8879,33.9218,27800.0
2014-11-05 13:30:00,40.01,40.02,39.9,39.9,36900.0,33.9303,33.9388,33.837,33.837,36900.0
2014-11-05 13:40:00,39.9,39.9,39.84,39.9,24700.0,33.837,33.837,33.7861,33.837,24700.0
2014-11-05 13:50:00,39.9,39.91,39.87,39.89,45300.0,33.837,33.8455,33.8116,33.8285,45300.0
2014-11-05 14:00:00,39.89,39.96,39.87,39.93,45200.0,33.8285,33.8879,33.8116,33.8625,45200.0
2014-11-05 14:10:00,39.93,39.99,39.93,39.98,40500.0,33.8625,33.9133,33.8625,33.9049,40500.0
2014-11-05 14:20:00,39.98,40.0,39.96,39.96,32600.0,33.9049,33.9218,33.8879,33.8879,32600.0
2014-11-05 14:30:00,39.96,40.0,39.96,39.98,47400.0,33.8879,33.9218,33.8879,33.9049,47400.0
2014-11-05 14:40:00,39.98,39.99,39.96,39.98,63600.0,33.9049,33.9133,33.8879,33.9049,63600.0
2014-11-05 14:50:00,39.99,40.05,39.99,40.04,58000.0,33.9133,33.9642,33.9133,33.9557,58000.0
2014-11-05 15:00:00,40.06,40.1,40.04,40.06,39000.0,33.9727,34.0066,33.9557,33.9727,39000.0
2014-11-05 15:10:00,40.07,40.07,40.03,40.03,56900.0,33.9812,33.9812,33.9473,33.9473,56900.0
2014-11-05 15:20:00,40.03,40.03,39.94,39.96,61900.0,33.9473,33.9473,33.8709,33.8879,61900.0
2014-11-05 15:30:00,39.96,40.01,39.95,40.0,64900.0,33.8879,33.9303,33.8794,33.9218,64900.0
2014-11-05 15:40:00,40.0,40.01,39.95,39.97,196000.0,33.9218,33.9303,33.8794,33.8964,196000.0
2014-11-05 15:50:00,39.97,39.99,39.94,39.97,377400.0,33.8964,33.9133,33.8709,33.8964,377400.0
2014-11-06 09:30:00,40.09,40.31,40.03,40.16,244400.0,33.9981,34.1847,33.9473,34.0575,244400.0
2014-11-06 09:40:00,40.14,40.27,40.11,40.26,103300.0,34.0405,34.1508,34.0151,34.1423,103300.0
2014-11-06 09:50:00,40.25,40.25,40.09,40.16,61100.0,34.1338,34.1338,33.9981,34.0575,61100.0
2014-11-06 10:00:00,40.16,40.19,40.03,40.11,48100.0,34.0575,34.0829,33.9473,34.0151,48100.0
2014-11-06 10:10:00,40.1,40.12,39.93,40.05,92000.0,34.0066,34.0236,33.8625,33.9642,92000.0
2014-11-06 10:20:00,40.03,40.11,40.01,40.07,71700.0,33.9473,34.0151,33.9303,33.9812,71700.0
2014-11-06 10:30:00,40.07,40.15,39.99,40.14,74300.0,33.9812,34.049,33.9133,34.0405,74300.0
2014-11-06 10:40:00,40.15,40.21,40.14,40.2,48800.0,34.049,34.0999,34.0405,34.0914,48800.0
2014-11-06 10:50:00,40.21,40.36,40.2,40.35,131000.0,34.0999,34.2271,34.0914,34.2186,131000.0
2014-11-06 11:00:00,40.35,40.38,40.33,40.38,150800.0,34.2186,34.2441,34.2017,34.2441,150800.0
2014-11-06 11:10:00,40.38,40.46,40.33,40.43,79200.0,34.2441,34.3119,34.2017,34.2865,79200.0
2014-11-06 11:20:00,40.44,40.44,40.35,40.4,101900.0,34.295,34.295,34.2186,34.261,101900.0
2014-11-06 11:30:00,40.41,40.46,40.36,40.37,59400.0,34.2695,34.3119,34.2271,34.2356,59400.0
2014-11-06 11:40:00,40.37,40.45,40.36,40.42,80500.0,34.2356,34.3034,34.2271,34.278,80500.0
2014-11-06 11:50:00,40.42,40.42,40.28,40.3,90200.0,34.278,34.278,34.1593,34.1762,90200.0
2014-11-06 12:00:00,40.29,40.36,40.25,40.33,94300.0,34.1677,34.2271,34.1338,34.2017,94300.0
2014-11-06 12:10:00,40.32,40.41,40.32,40.39,24600.0,34.1932,34.2695,34.1932,34.2526,24600.0
2014-11-06 12:20:00,40.39,40.42,40.36,40.38,28600.0,34.2526,34.278,34.2271,34.2441,28600.0
2014-11-06 12:30:00,40.38,40.41,40.35,40.35,32900.0,34.2441,34.2695,34.2186,34.2186,32900.0
2014-11-06 12:40:00,40.35,40.38,40.32,40.36,32600.0,34.2186,34.2441,34.1932,34.2271,32600.0
2014-11-06 12:50:00,40.37,40.37,40.31,40.32,30700.0,34.2356,34.2356,34.1847,34.1932,30700.0
2014-11-06 13:00:00,40.31,40.34,40.3,40.3,35200.0,34.1847,34.2102,34.1762,34.1762,35200.0
2014-11-06 13:10:00,40.3,40.36,40.3,40.35,35100.0,34.1762,34.2271,34.1762,34.2186,35100.0
2014-11-06 13:20:00,40.35,40.43,40.35,40.4,57600.0,34.2186,34.2865,34.2186,34.261,57600.0
2014-11-06 13:30:00,40.39,40.43,40.39,40.42,38900.0,34.2526,34.2865,34.2526,34.278,38900.0
2014-11-06 13:40:00,40.42,40.42,40.36,40.4,30700.0,34.278,34.278,34.2271,34.261,30700.0
2014-11-06 13:50:00,40.4,40.45,40.39,40.43,44500.0,34.261,34.3034,34.2526,34.2865,44500.0
2014-11-06 14:00:00,40.44,40.45,40.41,40.44,50200.0,34.295,34.3034,34.2695,34.295,50200.0
2014-11-06 14:10:00,40.44,40.47,40.39,40.4,148800.0,34.295,34.3204,34.2526,34.261,148800.0
2014-11-06 14:20:00,40.39,40.43,40.39,40.43,112900.0,34.2526,34.2865,34.2526,34.2865,112900.0
2014-11-06 14:30:00,40.42,40.44,40.4,40.42,53500.0,34.278,34.295,34.261,34.278,53500.0
2014-11-06 14:40:00,40.42,40.49,40.42,40.46,54300.0,34.278,34.3374,34.278,34.3119,54300.0
2014-11-06 14:50:00,40.47,40.5,40.46,40.48,89600.0,34.3204,34.3458,34.3119,34.3289,89600.0
2014-11-06 15:00:00,40.48,40.51,40.48,40.5,71100.0,34.3289,34.3543,34.3289,34.3458,71100.0
2014-11-06 15:10:00,40.5,40.53,40.49,40.51,87700.0,34.3458,34.3713,34.3374,34.3543,87700.0
2014-11-06 15:20:00,40.51,40.55,40.51,40.52,79900.0,34.3543,34.3882,34.3543,34.3628,79900.0
2014-11-06 15:30:00,40.53,40.55,40.51,40.52,144000.0,34.3713,34.3882,34.3543,34.3628,144000.0
2014-11-06 15:40:00,40.53,40.55,40.52,40.54,176900.0,34.3713,34.3882,34.3628,34.3798,176900.0
2014-11-06 15:50:00,40.55,40.57,40.53,40.56,925400.0,34.3882,34.4052,34.3713,34.3967,925400.0
2014-11-07 09:30:00,39.92,40.16,39.91,40.08,202800.0,33.854,34.0575,33.8455,33.9897,202800.0
2014-11-07 09:40:00,40.07,40.17,39.96,40.16,119400.0,33.9812,34.066,33.8879,34.0575,119400.0
2014-11-07 09:50:00,40.16,40.16,39.99,40.02,118200.0,34.0575,34.0575,33.9133,33.9388,118200.0
2014-11-07 10:00:00,40.02,40.14,39.96,40.1,166400.0,33.9388,34.0405,33.8879,34.0066,166400.0
2014-11-07 10:10:00,40.1,40.14,40.07,40.11,78000.0,34.0066,34.0405,33.9812,34.0151,78000.0
2014-11-07 10:20:00,40.11,40.12,40.03,40.04,76600.0,34.0151,34.0236,33.9473,33.9557,76600.0
2014-11-07 10:30:00,40.04,40.12,40.02,40.1,74700.0,33.9557,34.0236,33.9388,34.0066,74700.0
2014-11-07 10:40:00,40.09,40.09,40.01,40.03,148700.0,33.9981,33.9981,33.9303,33.9473,148700.0
2014-11-07 10:50:00,40.03,40.08,40.02,40.02,94600.0,33.9473,33.9897,33.9388,33.9388,94600.0
2014-11-07 11:00:00,40.03,40.03,39.88,39.88,88300.0,33.9473,33.9473,33.8201,33.8201,88300.0
2014-11-07 11:10:00,39.88,39.99,39.88,39.95,71700.0,33.8201,33.9133,33.8201,33.8794,71700.0
2014-11-07 11:20:00,39.97,40.01,39.95,39.96,58900.0,33.8964,33.9303,33.8794,33.8879,58900.0
2014-11-07 11:30:00,39.97,40.06,39.97,40.05,43700.0,33.8964,33.9727,33.8964,33.9642,43700.0
2014-11-07 11:40:00,40.05,40.12,40.04,40.11,55100.0,33.9642,34.0236,33.9557,34.0151,55100.0
2014-11-07 11:50:00,40.12,40.2,40.1,40.18,55700.0,34.0236,34.0914,34.0066,34.0745,55700.0
2014-11-07 12:00:00,40.19,40.21,40.17,40.19,39200.0,34.0829,34.0999,34.066,34.0829,39200.0
2014-11-07 12:10:00,40.2,40.22,40.16,40.22,52600.0,34.0914,34.1084,34.0575,34.1084,52600.0
2014-11-07 12:20:00,40.23,40.27,40.19,40.21,60200.0,34.1169,34.1508,34.0829,34.0999,60200.0
2014-11-07 12:30:00,40.21,40.26,40.21,40.24,42600.0,34.0999,34.1423,34.0999,34.1253,42600.0
2014-11-07 12:40:00,40.23,40.26,40.2,40.25,45100.0,34.1169,34.1423,34.0914,34.1338,45100.0
2014-11-07 12:50:00,40.25,40.28,40.25,40.25,40000.0,34.1338,34.1593,34.1338,34.1338,40000.0
2014-11-07 13:00:00,40.26,40.33,40.26,40.31,98800.0,34.1423,34.2017,34.1423,34.1847,98800.0
2014-11-07 13:10:00,40.31,40.31,40.22,40.24,87500.0,34.1847,34.1847,34.1084,34.1253,87500.0
2014-11-07 13:20:00,40.25,40.29,40.24,40.29,41900.0,34.1338,34.1677,34.1253,34.1677,41900.0
2014-11-07 13:30:00,40.29,40.35,40.28,40.34,43000.0,34.1677,34.2186,34.1593,34.2102,43000.0
2014-11-07 13:40:00,40.34,40.37,40.31,40.31,65700.0,34.2102,34.2356,34.1847,34.1847,65700.0
2014-11-07 13:50:00,40.31,40.36,40.31,40.33,37200.0,34.1847,34.2271,34.1847,34.2017,37200.0
2014-11-07 14:00:00,40.33,40.38,40.33,40.38,59500.0,34.2017,34.2441,34.2017,34.2441,59500.0
2014-11-07 14:10:00,40.38,40.39,40.33,40.39,48300.0,34.2441,34.2526,34.2017,34.2526,48300.0
2014-11-07 14:20:00,40.38,40.39,40.3,40.31,74100.0,34.2441,34.2526,34.1762,34.1847,74100.0
2014-11-07 14:30:00,40.32,40.35,40.28,40.34,46100.0,34.1932,34.2186,34.1593,34.2102,46100.0
2014-11-07 14:40:00,40.34,40.36,40.29,40.33,93300.0,34.2102,34.2271,34.1677,34.2017,93300.0
2014-11-07 14:50:00,40.33,40.35,40.26,40.31,55800.0,34.2017,34.2186,34.1423,34.1847,55800.0
2014-11-07 15:00:00,40.31,40.34,40.3,40.34,87900.0,34.1847,34.2102,34.1762,34.2102,87900.0
2014-11-07 15:10:00,40.34,40.34,40.27,40.29,79300.0,34.2102,34.2102,34.1508,34.1677,79300.0
2014-11-07 15:20:00,40.29,40.3,40.24,40.24,53700.0,34.1677,34.1762,34.1253,34.1253,53700.0
2014-11-07 15:30:00,40.24,40.32,40.24,40.31,108600.0,34.1253,34.1932,34.1253,34.1847,108600.0
2014-11-07 15:40:00,40.31,40.35,40.3,40.33,155600.0,34.1847,34.2186,34.1762,34.2017,155600.0
2014-11-07 15:50:00,40.33,40.4,40.32,40.39,290800.0,34.2017,34.261,34.1932,34.2526,290800.0
2014-11-10 09:30:00,40.33,40.36,40.13,40.18,128200.0,34.2017,34.2271,34.0321,34.0745,128200.0
2014-11-10 09:40:00,40.18,40.2,40.08,40.16,85200.0,34.0745,34.0914,33.9897,34.0575,85200.0
2014-11-10 09:50:00,40.16,40.18,40.04,40.09,65500.0,34.0575,34.0745,33.9557,33.9981,65500.0
2014-11-10 10:00:00,40.08,40.15,40.03,40.12,101100.0,33.9897,34.049,33.9473,34.0236,101100.0
2014-11-10 10:10:00,40.13,40.19,40.11,40.11,49600.0,34.0321,34.0829,34.0151,34.0151,49600.0
2014-11-10 10:20:00,40.11,40.11,40.01,40.05,49000.0,34.0151,34.0151,33.9303,33.9642,49000.0
2014-11-10 10:30:00,40.04,40.1,40.01,40.09,80700.0,33.9557,34.0066,33.9303,33.9981,80700.0
2014-11-10 10:40:00,40.09,40.21,40.09,40.16,32200.0,33.9981,34.0999,33.9981,34.0575,32200.0
2014-11-10 10:50:00,40.16,40.2,40.12,40.18,49600.0,34.0575,34.0914,34.0236,34.0745,49600.0
2014-11-10 11:00:00,40.17,40.23,40.16,40.22,56200.0,34.066,34.1169,34.0575,34.1084,56200.0
2014-11-10 11:10:00,40.21,40.23,40.18,40.19,63100.0,34.0999,34.1169,34.0745,34.0829,63100.0
2014-11-10 11:20:00,40.2,40.22,40.18,40.21,64100.0,34.0914,34.1084,34.0745,34.0999,64100.0
2014-11-10 11:30:00,40.22,40.31,40.22,40.31,51200.0,34.1084,34.1847,34.1084,34.1847,51200.0
2014-11-10 11:40:00,40.31,40.35,40.28,40.35,124900.0,34.1847,34.2186,34.1593,34.2186,124900.0
2014-11-10 11:50:00,40.35,40.37,40.26,40.26,60600.0,34.2186,34.2356,34.1423,34.1423,60600.0
2014-11-10 12:00:00,40.25,40.27,40.22,40.22,34700.0,34.1338,34.1508,34.1084,34.1084,34700.0
2014-11-10 12:10:00,40.22,40.22,40.12,40.16,50200.0,34.1084,34.1084,34.0236,34.0575,50200.0
2014-11-10 12:20:00,40.15,40.2,40.12,40.15,33300.0,34.049,34.0914,34.0236,34.049,33300.0
2014-11-10 12:30:00,40.15,40.21,40.14,40.16,38800.0,34.049,34.0999,34.0405,34.0575,38800.0
2014-11-10 12:40:00,40.17,40.23,40.16,40.2,30600.0,34.066,34.1169,34.0575,34.0914,30600.0
2014-11-10 12:50:00,40.2,40.24,40.18,40.24,27900.0,34.0914,34.1253,34.0745,34.1253,27900.0
2014-11-10 13:00:00,40.25,40.28,40.22,40.27,26200.0,34.1338,34.1593,34.1084,34.1508,26200.0
2014-11-10 13:10:00,40.28,40.29,40.25,40.27,34400.0,34.1593,34.1677,34.1338,34.1508,34400.0
2014-11-10 13:20:00,40.27,40.29,40.23,40.29,29800.0,34.1508,34.1677,34.1169,34.1677,29800.0
2014-11-10 13:30:00,40.29,40.3,40.25,40.26,22600.0,34.1677,34.1762,34.1338,34.1423,22600.0
2014-11-10 13:40:00,40.25,40.29,40.22,40.27,43000.0,34.1338,34.1677,34.1084,34.1508,43000.0
2014-11-10 13:50:00,40.27,40.3,40.22,40.23,72300.0,34.1508,34.1762,34.1084,34.1169,72300.0
2014-11-10 14:00:00,40.23,40.27,40.23,40.26,34200.0,34.1169,34.1508,34.1169,34.1423,34200.0
2014-11-10 14:10:00,40.26,40.3,40.26,40.3,32200.0,34.1423,34.1762,34.1423,34.1762,32200.0
2014-11-10 14:20:00,40.31,40.33,40.14,40.22,192700.0,34.1847,34.2017,34.0405,34.1084,192700.0
2014-11-10 14:30:00,40.23,40.27,40.2,40.21,79300.0,34.1169,34.1508,34.0914,34.0999,79300.0
2014-11-10 14:40:00,40.21,40.22,40.19,40.2,38700.0,34.0999,34.1084,34.0829,34.0914,38700.0
2014-11-10 14:50:00,40.2,40.24,40.18,40.19,42900.0,34.0914,34.1253,34.0745,34.0829,42900.0
2014-11-10 15:00:00,40.18,40.31,40.18,40.3,128300.0,34.0745,34.1847,34.0745,34.1762,128300.0
2014-11-10 15:10:00,40.3,40.35,40.26,40.28,126100.0,34.1762,34.2186,34.1423,34.1593,126100.0
2014-11-10 15:20:00,40.27,40.31,40.26,40.31,70100.0,34.1508,34.1847,34.1423,34.1847,70100.0
2014-11-10 15:30:00,40.3,40.34,40.27,40.31,145400.0,34.1762,34.2102,34.1508,34.1847,145400.0
2014-11-10 15:40:00,40.31,40.34,40.3,40.31,121100.0,34.1847,34.2102,34.1762,34.1847,121100.0
2014-11-10 15:50:00,40.31,40.33,40.27,40.31,189400.0,34.1847,34.2017,34.1508,34.1847,189400.0
2014-11-11 09:30:00,40.82,40.83,40.57,40.6,167000.0,34.6172,34.6257,34.4052,34.4306,167000.0
2014-11-11 09:40:00,40.61,40.65,40.57,40.64,65200.0,34.4391,34.473,34.4052,34.4646,65200.0
2014-11-11 09:50:00,40.64,40.67,40.47,40.51,115000.0,34.4646,34.49,34.3204,34.3543,115000.0
2014-11-11 10:00:00,40.5,40.6,40.5,40.58,47700.0,34.3458,34.4306,34.3458,34.4137,47700.0
2014-11-11 10:10:00,40.57,40.58,40.44,40.49,112300.0,34.4052,34.4137,34.295,34.3374,112300.0
2014-11-11 10:20:00,40.48,40.55,40.46,40.54,53000.0,34.3289,34.3882,34.3119,34.3798,53000.0
2014-11-11 10:30:00,40.54,40.56,40.4,40.42,83200.0,34.3798,34.3967,34.261,34.278,83200.0
2014-11-11 10:40:00,40.42,40.5,40.42,40.5,93700.0,34.278,34.3458,34.278,34.3458,93700.0
2014-11-11 10:50:00,40.5,40.54,40.5,40.52,80700.0,34.3458,34.3798,34.3458,34.3628,80700.0
2014-11-11 11:00:00,40.53,40.59,40.47,40.57,98400.0,34.3713,34.4222,34.3204,34.4052,98400.0
2014-11-11 11:10:00,40.57,40.64,40.57,40.62,42000.0,34.4052,34.4646,34.4052,34.4476,42000.0
2014-11-11 11:20:00,40.62,40.62,40.57,40.57,27200.0,34.4476,34.4476,34.4052,34.4052,27200.0
2014-11-11 11:30:00,40.56,40.6,40.53,40.53,41700.0,34.3967,34.4306,34.3713,34.3713,41700.0
2014-11-11 11:40:00,40.53,40.58,40.52,40.57,19700.0,34.3713,34.4137,34.3628,34.4052,19700.0
2014-11-11 11:50:00,40.57,40.61,40.55,40.57,65000.0,34.4052,34.4391,34.3882,34.4052,65000.0
2014-11-11 12:00:00,40.57,40.57,40.45,40.49,91200.0,34.4052,34.4052,34.3034,34.3374,91200.0
2014-11-11 12:10:00,40.48,40.49,40.45,40.46,35300.0,34.3289,34.3374,34.3034,34.3119,35300.0
2014-11-11 12:20:00,40.46,40.56,40.46,40.54,76100.0,34.3119,34.3967,34.3119,34.3798,76100.0
2014-11-11 12:30:00,40.55,40.68,40.54,40.64,185500.0,34.3882,34.4985,34.3798,34.4646,185500.0
2014-11-11 12:40:00,40.65,40.66,40.57,40.58,56800.0,34.473,34.4815,34.4052,34.4137,56800.0
2014-11-11 12:50:00,40.58,40.61,40.58,40.59,33800.0,34.4137,34.4391,34.4137,34.4222,33800.0
2014-11-11 13:00:00,40.59,40.62,40.56,40.56,46600.0,34.4222,34.4476,34.3967,34.3967,46600.0
2014-11-11 13:10:00,40.57,40.57,40.51,40.56,46600.0,34.4052,34.4052,34.3543,34.3967,46600.0
2014-11-11 13:20:00,40.55,40.58,40.5,40.58,33300.0,34.3882,34.4137,34.3458,34.4137,33300.0
2014-11-11 13:30:00,40.57,40.63,40.56,40.61,33300.0,34.4052,34.4561,34.3967,34.4391,33300.0
2014-11-11 13:40:00,40.61,40.62,40.58,40.59,31200.0,34.4391,34.4476,34.4137,34.4222,31200.0
2014-11-11 13:50:00,40.59,40.59,40.54,40.55,33300.0,34.4222,34.4222,34.3798,34.3882,33300.0
2014-11-11 14:00:00,40.55,40.57,40.52,40.55,70200.0,34.3882,34.4052,34.3628,34.3882,70200.0
2014-11-11 14:10:00,40.54,40.57,40.52,40.54,43900.0,34.3798,34.4052,34.3628,34.3798,43900.0
2014-11-11 14:20:00,40.54,40.54,40.48,40.48,100600.0,34.3798,34.3798,34.3289,34.3289,100600.0
2014-11-11 14:30:00,40.49,40.52,40.46,40.47,53100.0,34.3374,34.3628,34.3119,34.3204,53100.0
2014-11-11 14:40:00,40.47,40.52,40.46,40.5,60200.0,34.3204,34.3628,34.3119,34.3458,60200.0
2014-11-11 14:50:00,40.49,40.5,40.43,40.5,123600.0,34.3374,34.3458,34.2865,34.3458,123600.0
2014-11-11 15:00:00,40.5,40.51,40.48,40.51,50000.0,34.3458,34.3543,34.3289,34.3543,50000.0
2014-11-11 15:10:00,40.51,40.54,40.49,40.52,56500.0,34.3543,34.3798,34.3374,34.3628,56500.0
2014-11-11 15:20:00,40.53,40.56,40.51,40.55,67000.0,34.3713,34.3967,34.3543,34.3882,67000.0
2014-11-11 15:30:00,40.54,40.59,40.52,40.57,120200.0,34.3798,34.4222,34.3628,34.4052,120200.0
2014-11-11 15:40:00,40.56,40.64,40.56,40.61,220200.0,34.3967,34.4646,34.3967,34.4391,220200.0
2014-11-11 15:50:00,40.61,40.65,40.59,40.62,361000.0,34.4391,34.473,34.4222,34.4476,361000.0
2014-11-12 09:30:00,40.32,40.33,40.26,40.27,51600.0,34.1932,34.2017,34.1423,34.1508,51600.0
2014-11-12 09:40:00,40.28,40.37,40.25,40.33,58000.0,34.1593,34.2356,34.1338,34.2017,58000.0
2014-11-12 09:50:00,40.33,40.33,40.18,40.26,36000.0,34.2017,34.2017,34.0745,34.1423,36000.0
2014-11-12 10:00:00,40.26,40.32,40.16,40.17,89300.0,34.1423,34.1932,34.0575,34.066,89300.0
2014-11-12 10:10:00,40.18,40.21,40.12,40.17,81700.0,34.0745,34.0999,34.0236,34.066,81700.0
2014-11-12 10:20:00,40.17,40.24,40.13,40.19,233700.0,34.066,34.1253,34.0321,34.0829,233700.0
2014-11-12 10:30:00,40.19,40.27,40.18,40.26,93500.0,34.0829,34.1508,34.0745,34.1423,93500.0
2014-11-12 10:40:00,40.25,40.29,40.21,40.28,48300.0,34.1338,34.1677,34.0999,34.1593,48300.0
2014-11-12 10:50:00,40.27,40.28,40.2,40.25,119000.0,34.1508,34.1593,34.0914,34.1338,119000.0
2014-11-12 11:00:00,40.24,40.29,40.21,40.28,29400.0,34.1253,34.1677,34.0999,34.1593,29400.0
2014-11-12 11:10:00,40.28,40.31,40.22,40.25,48400.0,34.1593,34.1847,34.1084,34.1338,48400.0
2014-11-12 11:20:00,40.25,40.36,40.25,40.29,52600.0,34.1338,34.2271,34.1338,34.1677,52600.0
2014-11-12 11:30:00,40.29,40.39,40.29,40.36,31800.0,34.1677,34.2526,34.1677,34.2271,31800.0
2014-11-12 11:40:00,40.35,40.39,40.35,40.38,31300.0,34.2186,34.2526,34.2186,34.2441,31300.0
2014-11-12 11:50:00,40.37,40.4,40.34,40.35,40600.0,34.2356,34.261,34.2102,34.2186,40600.0
2014-11-12 12:00:00,40.36,40.42,40.32,40.41,51900.0,34.2271,34.278,34.1932,34.2695,51900.0
2014-11-12 12:10:00,40.41,40.45,40.4,40.44,36900.0,34.2695,34.3034,34.261,34.295,36900.0
2014-11-12 12:20:00,40.43,40.48,40.42,40.47,47500.0,34.2865,34.3289,34.278,34.3204,47500.0
2014-11-12 12:30:00,40.47,40.48,40.41,40.43,51900.0,34.3204,34.3289,34.2695,34.2865,51900.0
2014-11-12 12:40:00,40.43,40.45,40.41,40.43,36100.0,34.2865,34.3034,34.2695,34.2865,36100.0
2014-11-12 12:50:00,40.42,40.45,40.4,40.44,26500.0,34.278,34.3034,34.261,34.295,26500.0
2014-11-12 13:00:00,40.44,40.48,40.43,40.44,26500.0,34.295,34.3289,34.2865,34.295,26500.0
2014-11-12 13:10:00,40.44,40.47,40.4,40.4,56900.0,34.295,34.3204,34.261,34.261,56900.0
2014-11-12 13:20:00,40.4,40.48,40.38,40.48,31000.0,34.261,34.3289,34.2441,34.3289,31000.0
2014-11-12 13:30:00,40.48,40.5,40.44,40.44,26300.0,34.3289,34.3458,34.295,34.295,26300.0
2014-11-12 13:40:00,40.44,40.47,40.41,40.42,49800.0,34.295,34.3204,34.2695,34.278,49800.0
2014-11-12 13:50:00,40.41,40.42,40.39,40.39,44200.0,34.2695,34.278,34.2526,34.2526,44200.0
2014-11-12 14:00:00,40.4,40.4,40.29,40.34,104700.0,34.261,34.261,34.1677,34.2102,104700.0
2014-11-12 14:10:00,40.34,40.36,40.33,40.34,71300.0,34.2102,34.2271,34.2017,34.2102,71300.0
2014-11-12 14:20:00,40.34,40.34,40.3,40.32,46800.0,34.2102,34.2102,34.1762,34.1932,46800.0
2014-11-12 14:30:00,40.32,40.34,40.3,40.31,58700.0,34.1932,34.2102,34.1762,34.1847,58700.0
2014-11-12 14:40:00,40.31,40.33,40.29,40.31,66800.0,34.1847,34.2017,34.1677,34.1847,66800.0
2014-11-12 14:50:00,40.31,40.35,40.3,40.34,45200.0,34.1847,34.2186,34.1762,34.2102,45200.0
2014-11-12 15:00:00,40.33,40.43,40.31,40.42,56800.0,34.2017,34.2865,34.1847,34.278,56800.0
2014-11-12 15:10:00,40.43,40.46,40.41,40.41,95800.0,34.2865,34.3119,34.2695,34.2695,95800.0
2014-11-12 15:20:00,40.41,40.44,40.38,40.44,54500.0,34.2695,34.295,34.2441,34.295,54500.0
2014-11-12 15:30:00,40.44,40.5,40.42,40.48,86700.0,34.295,34.3458,34.278,34.3289,86700.0
2014-11-12 15:40:00,40.48,40.52,40.46,40.47,124400.0,34.3289,34.3628,34.3119,34.3204,124400.0
2014-11-12 15:50:00,40.47,40.49,40.4,40.43,185000.0,34.3204,34.3374,34.261,34.2865,185000.0
2014-11-13 09:30:00,40.76,40.79,40.55,40.77,111000.0,34.5663,34.5918,34.3882,34.5748,111000.0
2014-11-13 09:40:00,40.75,40.8,40.69,40.8,78500.0,34.5579,34.6003,34.507,34.6003,78500.0
2014-11-13 09:50:00,40.81,40.89,40.81,40.86,94200.0,34.6087,34.6766,34.6087,34.6511,94200.0
2014-11-13 10:00:00,40.87,40.92,40.82,40.91,117800.0,34.6596,34.702,34.6172,34.6935,117800.0
2014-11-13 10:10:00,40.9,40.95,40.9,40.93,73200.0,34.6851,34.7275,34.6851,34.7105,73200.0
2014-11-13 10:20:00,40.93,40.99,40.89,40.96,86600.0,34.7105,34.7614,34.6766,34.7359,86600.0
2014-11-13 10:30:00,40.96,41.06,40.96,41.06,232500.0,34.7359,34.8207,34.7359,34.8207,232500.0
2014-11-13 10:40:00,41.07,41.11,41.01,41.1,94900.0,34.8292,34.8631,34.7783,34.8547,94900.0
2014-11-13 10:50:00,41.1,41.13,41.09,41.11,88700.0,34.8547,34.8801,34.8462,34.8631,88700.0
2014-11-13 11:00:00,41.12,41.14,41.04,41.04,79400.0,34.8716,34.8886,34.8038,34.8038,79400.0
2014-11-13 11:10:00,41.03,41.06,40.98,41.04,69900.0,34.7953,34.8207,34.7529,34.8038,69900.0
2014-11-13 11:20:00,41.05,41.06,40.97,40.99,97900.0,34.8123,34.8207,34.7444,34.7614,97900.0
2014-11-13 11:30:00,40.98,40.98,40.86,40.87,46600.0,34.7529,34.7529,34.6511,34.6596,46600.0
2014-11-13 11:40:00,40.87,40.89,40.81,40.88,70500.0,34.6596,34.6766,34.6087,34.6681,70500.0
2014-11-13 11:50:00,40.87,40.88,40.84,40.85,25100.0,34.6596,34.6681,34.6342,34.6427,25100.0
2014-11-13 12:00:00,40.85,40.88,40.79,40.88,24300.0,34.6427,34.6681,34.5918,34.6681,24300.0
2014-11-13 12:10:00,40.89,40.94,40.87,40.9,27900.0,34.6766,34.719,34.6596,34.6851,27900.0
2014-11-13 12:20:00,40.9,40.91,40.87,40.9,25000.0,34.6851,34.6935,34.6596,34.6851,25000.0
2014-11-13 12:30:00,40.9,40.94,40.89,40.94,21900.0,34.6851,34.719,34.6766,34.719,21900.0
2014-11-13 12:40:00,40.93,40.94,40.86,40.87,28400.0,34.7105,34.719,34.6511,34.6596,28400.0
2014-11-13 12:50:00,40.87,40.89,40.8,40.8,33600.0,34.6596,34.6766,34.6003,34.6003,33600.0
2014-11-13 13:00:00,40.8,40.87,40.75,40.78,34500.0,34.6003,34.6596,34.5579,34.5833,34500.0
2014-11-13 13:10:00,40.77,40.8,40.73,40.79,19600.0,34.5748,34.6003,34.5409,34.5918,19600.0
2014-11-13 13:20:00,40.78,40.78,40.66,40.69,38100.0,34.5833,34.5833,34.4815,34.507,38100.0
2014-11-13 13:30:00,40.69,40.71,40.64,40.66,75700.0,34.507,34.5239,34.4646,34.4815,75700.0
2014-11-13 13:40:00,40.65,40.73,40.63,40.73,28500.0,34.473,34.5409,34.4561,34.5409,28500.0
2014-11-13 13:50:00,40.73,40.8,40.73,40.78,25300.0,34.5409,34.6003,34.5409,34.5833,25300.0
2014-11-13 14:00:00,40.78,40.82,40.77,40.79,36700.0,34.5833,34.6172,34.5748,34.5918,36700.0
2014-11-13 14:10:00,40.79,40.8,40.67,40.7,38500.0,34.5918,34.6003,34.49,34.5154,38500.0
2014-11-13 14:20:00,40.7,40.77,40.68,40.75,34800.0,34.5154,34.5748,34.4985,34.5579,34800.0
2014-11-13 14:30:00,40.74,40.82,40.74,40.77,37500.0,34.5494,34.6172,34.5494,34.5748,37500.0
2014-11-13 14:40:00,40.77,40.92,40.75,40.89,44000.0,34.5748,34.702,34.5579,34.6766,44000.0
2014-11-13 14:50:00,40.89,40.89,40.83,40.83,41500.0,34.6766,34.6766,34.6257,34.6257,41500.0
2014-11-13 15:00:00,40.83,40.92,40.8,40.91,55400.0,34.6257,34.702,34.6003,34.6935,55400.0
2014-11-13 15:10:00,40.91,40.93,40.88,40.9,82800.0,34.6935,34.7105,34.6681,34.6851,82800.0
2014-11-13 15:20:00,40.9,40.92,40.83,40.83,94500.0,34.6851,34.702,34.6257,34.6257,94500.0
2014-11-13 15:30:00,40.83,40.97,40.82,40.92,107700.0,34.6257,34.7444,34.6172,34.702,107700.0
2014-11-13 15:40:00,40.93,40.98,40.9,40.96,196300.0,34.7105,34.7529,34.6851,34.7359,196300.0
2014-11-13 15:50:00,40.96,40.98,40.88,40.9,460400.0,34.7359,34.7529,34.6681,34.6851,460400.0
2014-11-14 09:30:00,40.8,40.88,40.66,40.74,117000.0,34.6003,34.6681,34.4815,34.5494,117000.0
2014-11-14 09:40:00,40.75,40.98,40.75,40.93,201700.0,34.5579,34.7529,34.5579,34.7105,201700.0
2014-11-14 09:50:00,40.92,41.01,40.9,40.98,41700.0,34.702,34.7783,34.6851,34.7529,41700.0
2014-11-14 10:00:00,40.98,41.15,40.97,41.12,75400.0,34.7529,34.8971,34.7444,34.8716,75400.0
2014-11-14 10:10:00,41.12,41.14,41.02,41.04,25000.0,34.8716,34.8886,34.7868,34.8038,25000.0
2014-11-14 10:20:00,41.05,41.12,41.03,41.06,41600.0,34.8123,34.8716,34.7953,34.8207,41600.0
2014-11-14 10:30:00,41.06,41.07,40.98,41.05,52400.0,34.8207,34.8292,34.7529,34.8123,52400.0
2014-11-14 10:40:00,41.05,41.17,41.04,41.15,53400.0,34.8123,34.914,34.8038,34.8971,53400.0
2014-11-14 10:50:00,41.14,41.16,41.08,41.13,58200.0,34.8886,34.9055,34.8377,34.8801,58200.0
2014-11-14 11:00:00,41.14,41.19,41.12,41.17,64500.0,34.8886,34.931,34.8716,34.914,64500.0
2014-11-14 11:10:00,41.17,41.21,41.11,41.17,102900.0,34.914,34.948,34.8631,34.914,102900.0
2014-11-14 11:20:00,41.17,41.22,41.1,41.1,40000.0,34.914,34.9564,34.8547,34.8547,40000.0
2014-11-14 11:30:00,41.1,41.17,41.06,41.17,41600.0,34.8547,34.914,34.8207,34.914,41600.0
2014-11-14 11:40:00,41.15,41.15,41.09,41.13,23600.0,34.8971,34.8971,34.8462,34.8801,23600.0
2014-11-14 11:50:00,41.13,41.15,41.12,41.14,20600.0,34.8801,34.8971,34.8716,34.8886,20600.0
2014-11-14 12:00:00,41.15,41.2,41.12,41.18,24000.0,34.8971,34.9395,34.8716,34.9225,24000.0
2014-11-14 12:10:00,41.18,41.2,41.14,41.19,26400.0,34.9225,34.9395,34.8886,34.931,26400.0
2014-11-14 12:20:00,41.18,41.21,41.17,41.21,38400.0,34.9225,34.948,34.914,34.948,38400.0
2014-11-14 12:30:00,41.22,41.27,41.2,41.23,32100.0,34.9564,34.9988,34.9395,34.9649,32100.0
2014-11-14 12:40:00,41.23,41.26,41.22,41.24,15500.0,34.9649,34.9904,34.9564,34.9734,15500.0
2014-11-14 12:50:00,41.25,41.28,41.23,41.28,22400.0,34.9819,35.0073,34.9649,35.0073,22400.0
2014-11-14 13:00:00,41.28,41.3,41.26,41.3,28000.0,35.0073,35.0243,34.9904,35.0243,28000.0
2014-11-14 13:10:00,41.3,41.32,41.28,41.31,34600.0,35.0243,35.0412,35.0073,35.0328,34600.0
2014-11-14 13:20:00,41.32,41.39,41.32,41.38,44900.0,35.0412,35.1006,35.0412,35.0921,44900.0
2014-11-14 13:30:00,41.39,41.43,41.38,41.4,52900.0,35.1006,35.1345,35.0921,35.1091,52900.0
2014-11-14 13:40:00,41.4,41.44,41.38,41.43,25400.0,35.1091,35.143,35.0921,35.1345,25400.0
2014-11-14 13:50:00,41.43,41.46,41.38,41.39,33600.0,35.1345,35.16,35.0921,35.1006,33600.0
2014-11-14 14:00:00,41.38,41.4,41.34,41.39,41700.0,35.0921,35.1091,35.0582,35.1006,41700.0
2014-11-14 14:10:00,41.4,41.45,41.39,41.45,34200.0,35.1091,35.1515,35.1006,35.1515,34200.0
2014-11-14 14:20:00,41.45,41.5,41.44,41.5,51300.0,35.1515,35.1939,35.143,35.1939,51300.0
2014-11-14 14:30:00,41.49,41.5,41.42,41.42,47300.0,35.1854,35.1939,35.126,35.126,47300.0
2014-11-14 14:40:00,41.43,41.45,41.39,41.4,41800.0,35.1345,35.1515,35.1006,35.1091,41800.0
2014-11-14 14:50:00,41.41,41.44,41.4,41.42,33600.0,35.1176,35.143,35.1091,35.126,33600.0
2014-11-14 15:00:00,41.42,41.47,41.41,41.47,31400.0,35.126,35.1684,35.1176,35.1684,31400.0
2014-11-14 15:10:00,41.47,41.47,41.42,41.44,60000.0,35.1684,35.1684,35.126,35.143,60000.0
2014-11-14 15:20:00,41.44,41.45,41.42,41.44,69200.0,35.143,35.1515,35.126,35.143,69200.0
2014-11-14 15:30:00,41.44,41.47,41.43,41.46,56200.0,35.143,35.1684,35.1345,35.16,56200.0
2014-11-14 15:40:00,41.45,41.51,41.44,41.5,160400.0,35.1515,35.2024,35.143,35.1939,160400.0
2014-11-14 15:50:00,41.5,41.57,41.48,41.51,369100.0,35.1939,35.2532,35.1769,35.2024,369100.0
2014-11-17 09:30:00,41.52,41.56,41.41,41.49,193500.0,35.2108,35.2448,35.1176,35.1854,193500.0
2014-11-17 09:40:00,41.51,41.64,41.45,41.61,57000.0,35.2024,35.3126,35.1515,35.2872,57000.0
2014-11-17 09:50:00,41.62,41.64,41.48,41.48,35600.0,35.2956,35.3126,35.1769,35.1769,35600.0
2014-11-17 10:00:00,41.49,41.56,41.43,41.44,102500.0,35.1854,35.2448,35.1345,35.143,102500.0
2014-11-17 10:10:00,41.44,41.51,41.41,41.5,37600.0,35.143,35.2024,35.1176,35.1939,37600.0
2014-11-17 10:20:00,41.5,41.52,41.43,41.47,52900.0,35.1939,35.2108,35.1345,35.1684,52900.0
2014-11-17 10:30:00,41.48,41.48,41.35,41.36,62700.0,35.1769,35.1769,35.0667,35.0752,62700.0
2014-11-17 10:40:00,41.35,41.38,41.26,41.28,65500.0,35.0667,35.0921,34.9904,35.0073,65500.0
2014-11-17 10:50:00,41.28,41.35,41.23,41.35,56900.0,35.0073,35.0667,34.9649,35.0667,56900.0
2014-11-17 11:00:00,41.35,41.35,41.24,41.25,44100.0,35.0667,35.0667,34.9734,34.9819,44100.0
2014-11-17 11:10:00,41.25,41.3,41.21,41.3,31200.0,34.9819,35.0243,34.948,35.0243,31200.0
2014-11-17 11:20:00,41.3,41.31,41.22,41.25,34500.0,35.0243,35.0328,34.9564,34.9819,34500.0
2014-11-17 11:30:00,41.24,41.26,41.19,41.19,66200.0,34.9734,34.9904,34.931,34.931,66200.0
2014-11-17 11:40:00,41.2,41.29,41.2,41.24,18700.0,34.9395,35.0158,34.9395,34.9734,18700.0
2014-11-17 11:50:00,41.24,41.29,41.22,41.26,28400.0,34.9734,35.0158,34.9564,34.9904,28400.0
2014-11-17 12:00:00,41.26,41.29,41.21,41.23,25700.0,34.9904,35.0158,34.948,34.9649,25700.0
2014-11-17 12:10:00,41.23,41.35,41.22,41.32,26700.0,34.9649,35.0667,34.9564,35.0412,26700.0
2014-11-17 12:20:00,41.32,41.38,41.31,41.35,20900.0,35.0412,35.0921,35.0328,35.0667,20900.0
2014-11-17 12:30:00,41.36,41.38,41.34,41.38,29200.0,35.0752,35.0921,35.0582,35.0921,29200.0
2014-11-17 12:40:00,41.38,41.43,41.38,41.38,34100.0,35.0921,35.1345,35.0921,35.0921,34100.0
2014-11-17 12:50:00,41.39,41.4,41.36,41.37,38400.0,35.1006,35.1091,35.0752,35.0836,38400.0
2014-11-17 13:00:00,41.37,41.4,41.34,41.4,19600.0,35.0836,35.1091,35.0582,35.1091,19600.0
2014-11-17 13:10:00,41.39,41.44,41.38,41.43,22600.0,35.1006,35.143,35.0921,35.1345,22600.0
2014-11-17 13:20:00,41.42,41.45,41.39,41.43,35200.0,35.126,35.1515,35.1006,35.1345,35200.0
2014-11-17 13:30:00,41.43,41.46,41.4,41.41,149600.0,35.1345,35.16,35.1091,35.1176,149600.0
2014-11-17 13:40:00,41.4,41.45,41.4,41.43,126700.0,35.1091,35.1515,35.1091,35.1345,126700.0
2014-11-17 13:50:00,41.43,41.49,41.43,41.47,35000.0,35.1345,35.1854,35.1345,35.1684,35000.0
2014-11-17 14:00:00,41.46,41.52,41.44,41.47,44400.0,35.16,35.2108,35.143,35.1684,44400.0
2014-11-17 14:10:00,41.48,41.53,41.47,41.53,47800.0,35.1769,35.2193,35.1684,35.2193,47800.0
2014-11-17 14:20:00,41.51,41.52,41.47,41.5,39800.0,35.2024,35.2108,35.1684,35.1939,39800.0
2014-11-17 14:30:00,41.5,41.55,41.49,41.54,43500.0,35.1939,35.2363,35.1854,35.2278,43500.0
2014-11-17 14:40:00,41.54,41.56,41.51,41.52,42500.0,35.2278,35.2448,35.2024,35.2108,42500.0
2014-11-17 14:50:00,41.51,41.57,41.51,41.54,33200.0,35.2024,35.2532,35.2024,35.2278,33200.0
2014-11-17 15:00:00,41.54,41.6,41.54,41.6,46100.0,35.2278,35.2787,35.2278,35.2787,46100.0
2014-11-17 15:10:00,41.6,41.61,41.51,41.54,55000.0,35.2787,35.2872,35.2024,35.2278,55000.0
2014-11-17 15:20:00,41.53,41.54,41.5,41.5,45900.0,35.2193,35.2278,35.1939,35.1939,45900.0
2014-11-17 15:30:00,41.5,41.53,41.48,41.51,77100.0,35.1939,35.2193,35.1769,35.2024,77100.0
2014-11-17 15:40:00,41.51,41.57,41.47,41.56,201400.0,35.2024,35.2532,35.1684,35.2448,201400.0
2014-11-17 15:50:00,41.57,41.58,41.49,41.51,223700.0,35.2532,35.2617,35.1854,35.2024,223700.0
2014-11-18 09:30:00,41.61,41.76,41.56,41.71,83000.0,35.2872,35.4144,35.2448,35.372,83000.0
2014-11-18 09:40:00,41.71,41.8,41.68,41.76,44100.0,35.372,35.4483,35.3465,35.4144,44100.0
2014-11-18 09:50:00,41.76,41.82,41.7,41.72,52000.0,35.4144,35.4653,35.3635,35.3805,52000.0
2014-11-18 10:00:00,41.72,41.86,41.72,41.85,61300.0,35.3805,35.4992,35.3805,35.4907,61300.0
2014-11-18 10:10:00,41.84,41.86,41.8,41.84,26100.0,35.4822,35.4992,35.4483,35.4822,26100.0
2014-11-18 10:20:00,41.84,41.95,41.83,41.94,52100.0,35.4822,35.5755,35.4737,35.567,52100.0
2014-11-18 10:30:00,41.95,41.96,41.81,41.87,65300.0,35.5755,35.584,35.4568,35.5077,65300.0
2014-11-18 10:40:00,41.87,41.88,41.82,41.85,83200.0,35.5077,35.5161,35.4653,35.4907,83200.0
2014-11-18 10:50:00,41.84,41.86,41.76,41.83,52500.0,35.4822,35.4992,35.4144,35.4737,52500.0
2014-11-18 11:00:00,41.83,41.95,41.82,41.9,143200.0,35.4737,35.5755,35.4653,35.5331,143200.0
2014-11-18 11:10:00,41.9,41.93,41.9,41.91,77100.0,35.5331,35.5585,35.5331,35.5416,77100.0
2014-11-18 11:20:00,41.91,42.0,41.91,42.0,125200.0,35.5416,35.6179,35.5416,35.6179,125200.0
2014-11-18 11:30:00,42.0,42.0,41.95,41.99,40700.0,35.6179,35.6179,35.5755,35.6094,40700.0
2014-11-18 11:40:00,41.98,41.99,41.96,41.99,36900.0,35.6009,35.6094,35.584,35.6094,36900.0
2014-11-18 11:50:00,41.99,42.13,41.97,42.13,104600.0,35.6094,35.7282,35.5925,35.7282,104600.0
2014-11-18 12:00:00,42.13,42.13,42.04,42.07,43800.0,35.7282,35.7282,35.6518,35.6773,43800.0
2014-11-18 12:10:00,42.07,42.1,42.03,42.09,45700.0,35.6773,35.7027,35.6433,35.6942,45700.0
2014-11-18 12:20:00,42.09,42.1,42.02,42.05,54400.0,35.6942,35.7027,35.6349,35.6603,54400.0
2014-11-18 12:30:00,42.05,42.07,42.01,42.02,23700.0,35.6603,35.6773,35.6264,35.6349,23700.0
2014-11-18 12:40:00,42.02,42.09,42.02,42.05,29900.0,35.6349,35.6942,35.6349,35.6603,29900.0
2014-11-18 12:50:00,42.05,42.09,42.04,42.07,30900.0,35.6603,35.6942,35.6518,35.6773,30900.0
2014-11-18 13:00:00,42.07,42.11,42.06,42.09,64300.0,35.6773,35.7112,35.6688,35.6942,64300.0
2014-11-18 13:10:00,42.09,42.12,42.07,42.09,54000.0,35.6942,35.7197,35.6773,35.6942,54000.0
2014-11-18 13:20:00,42.09,42.16,42.09,42.16,49300.0,35.6942,35.7536,35.6942,35.7536,49300.0
2014-11-18 13:30:00,42.16,42.18,42.13,42.16,99700.0,35.7536,35.7706,35.7282,35.7536,99700.0
2014-11-18 13:40:00,42.16,42.21,42.16,42.18,33400.0,35.7536,35.796,35.7536,35.7706,33400.0
2014-11-18 13:50:00,42.17,42.21,42.17,42.19,15500.0,35.7621,35.796,35.7621,35.779,15500.0
2014-11-18 14:00:00,42.2,42.27,42.17,42.25,81600.0,35.7875,35.8469,35.7621,35.8299,81600.0
2014-11-18 14:10:00,42.26,42.29,42.22,42.25,44600.0,35.8384,35.8638,35.8045,35.8299,44600.0
2014-11-18 14:20:00,42.25,42.3,42.22,42.28,42000.0,35.8299,35.8723,35.8045,35.8554,42000.0
2014-11-18 14:30:00,42.28,42.35,42.27,42.34,65900.0,35.8554,35.9147,35.8469,35.9062,65900.0
2014-11-18 14:40:00,42.34,42.4,42.33,42.39,93800.0,35.9062,35.9571,35.8978,35.9486,93800.0
2014-11-18 14:50:00,42.38,42.5,42.37,42.46,168500.0,35.9402,36.0419,35.9317,36.008,168500.0
2014-11-18 15:00:00,42.46,42.5,42.41,42.41,147700.0,36.008,36.0419,35.9656,35.9656,147700.0
2014-11-18 15:10:00,42.41,42.41,42.32,42.32,60200.0,35.9656,35.9656,35.8893,35.8893,60200.0
2014-11-18 15:20:00,42.32,42.38,42.31,42.36,104800.0,35.8893,35.9402,35.8808,35.9232,104800.0
2014-11-18 15:30:00,42.37,42.41,42.31,42.39,209500.0,35.9317,35.9656,35.8808,35.9486,209500.0
2014-11-18 15:40:00,42.4,42.4,42.31,42.31,153900.0,35.9571,35.9571,35.8808,35.8808,153900.0
2014-11-18 15:50:00,42.31,42.33,42.28,42.29,328300.0,35.8808,35.8978,35.8554,35.8638,328300.0
2014-11-19 09:30:00,41.76,41.87,41.69,41.75,165100.0,35.6273,35.7211,35.5675,35.6187,165100.0
2014-11-19 09:40:00,41.75,41.88,41.71,41.84,135300.0,35.6187,35.7296,35.5846,35.6955,135300.0
2014-11-19 09:50:00,41.83,41.87,41.78,41.78,105500.0,35.687,35.7211,35.6443,35.6443,105500.0
2014-11-19 10:00:00,41.77,41.84,41.71,41.73,99000.0,35.6358,35.6955,35.5846,35.6017,99000.0
2014-11-19 10:10:00,41.73,41.74,41.67,41.73,62500.0,35.6017,35.6102,35.5505,35.6017,62500.0
2014-11-19 10:20:00,41.73,41.8,41.72,41.75,82300.0,35.6017,35.6614,35.5931,35.6187,82300.0
2014-11-19 10:30:00,41.76,41.79,41.71,41.73,82900.0,35.6273,35.6528,35.5846,35.6017,82900.0
2014-11-19 10:40:00,41.72,41.76,41.64,41.68,137800.0,35.5931,35.6273,35.5249,35.559,137800.0
2014-11-19 10:50:00,41.68,41.68,41.56,41.58,139000.0,35.559,35.559,35.4566,35.4737,139000.0
2014-11-19 11:00:00,41.58,41.62,41.52,41.58,94800.0,35.4737,35.5078,35.4225,35.4737,94800.0
2014-11-19 11:10:00,41.58,41.64,41.58,41.61,61200.0,35.4737,35.5249,35.4737,35.4993,61200.0
2014-11-19 11:20:00,41.61,41.66,41.6,41.64,62100.0,35.4993,35.5419,35.4908,35.5249,62100.0
2014-11-19 11:30:00,41.64,41.71,41.59,41.7,101300.0,35.5249,35.5846,35.4822,35.5761,101300.0
2014-11-19 11:40:00,41.7,41.73,41.67,41.7,123900.0,35.5761,35.6017,35.5505,35.5761,123900.0
2014-11-19 11:50:00,41.7,41.75,41.67,41.71,147100.0,35.5761,35.6187,35.5505,35.5846,147100.0
2014-11-19 12:00:00,41.72,41.72,41.67,41.69,29400.0,35.5931,35.5931,35.5505,35.5675,29400.0
2014-11-19 12:10:00,41.69,41.76,41.68,41.73,20000.0,35.5675,35.6273,35.559,35.6017,20000.0
2014-11-19 12:20:00,41.73,41.73,41.68,41.68,24900.0,35.6017,35.6017,35.559,35.559,24900.0
2014-11-19 12:30:00,41.69,41.69,41.6,41.6,48900.0,35.5675,35.5675,35.4908,35.4908,48900.0
2014-11-19 12:40:00,41.6,41.65,41.55,41.56,44900.0,35.4908,35.5334,35.4481,35.4566,44900.0
2014-11-19 12:50:00,41.55,41.58,41.54,41.58,86600.0,35.4481,35.4737,35.4396,35.4737,86600.0
2014-11-19 13:00:00,41.58,41.58,41.54,41.55,45500.0,35.4737,35.4737,35.4396,35.4481,45500.0
2014-11-19 13:10:00,41.56,41.59,41.54,41.56,64900.0,35.4566,35.4822,35.4396,35.4566,64900.0
2014-11-19 13:20:00,41.56,41.63,41.56,41.57,34000.0,35.4566,35.5163,35.4566,35.4652,34000.0
2014-11-19 13:30:00,41.58,41.63,41.54,41.62,44400.0,35.4737,35.5163,35.4396,35.5078,44400.0
2014-11-19 13:40:00,41.62,41.62,41.57,41.62,69300.0,35.5078,35.5078,35.4652,35.5078,69300.0
2014-11-19 13:50:00,41.62,41.63,41.59,41.62,66400.0,35.5078,35.5163,35.4822,35.5078,66400.0
2014-11-19 14:00:00,41.61,41.69,41.58,41.64,106700.0,35.4993,35.5675,35.4737,35.5249,106700.0
2014-11-19 14:10:00,41.63,41.67,41.62,41.66,59200.0,35.5163,35.5505,35.5078,35.5419,59200.0
2014-11-19 14:20:00,41.66,41.66,41.53,41.6,86600.0,35.5419,35.5419,35.431,35.4908,86600.0
2014-11-19 14:30:00,41.6,41.64,41.54,41.57,173700.0,35.4908,35.5249,35.4396,35.4652,173700.0
2014-11-19 14:40:00,41.57,41.62,41.55,41.59,108900.0,35.4652,35.5078,35.4481,35.4822,108900.0
2014-11-19 14:50:00,41.59,41.65,41.58,41.63,63600.0,35.4822,35.5334,35.4737,35.5163,63600.0
2014-11-19 15:00:00,41.62,41.66,41.57,41.6,109600.0,35.5078,35.5419,35.4652,35.4908,109600.0
2014-11-19 15:10:00,41.59,41.65,41.58,41.64,91700.0,35.4822,35.5334,35.4737,35.5249,91700.0
2014-11-19 15:20:00,41.65,41.66,41.59,41.59,155200.0,35.5334,35.5419,35.4822,35.4822,155200.0
2014-11-19 15:30:00,41.6,41.64,41.59,41.62,162500.0,35.4908,35.5249,35.4822,35.5078,162500.0
2014-11-19 15:40:00,41.61,41.64,41.6,41.6,148900.0,35.4993,35.5249,35.4908,35.4908,148900.0
2014-11-19 15:50:00,41.6,41.64,41.59,41.6,291400.0,35.4908,35.5249,35.4822,35.4908,291400.0
2014-11-20 09:30:00,41.43,41.51,41.38,41.45,91600.0,35.3457,35.414,35.3031,35.3628,91600.0
2014-11-20 09:40:00,41.47,41.58,41.47,41.58,62700.0,35.3798,35.4737,35.3798,35.4737,62700.0
2014-11-20 09:50:00,41.58,41.68,41.57,41.67,51900.0,35.4737,35.559,35.4652,35.5505,51900.0
2014-11-20 10:00:00,41.68,41.75,41.66,41.66,106500.0,35.559,35.6187,35.5419,35.5419,106500.0
2014-11-20 10:10:00,41.66,41.69,41.58,41.59,110000.0,35.5419,35.5675,35.4737,35.4822,110000.0
2014-11-20 10:20:00,41.59,41.68,41.57,41.67,42000.0,35.4822,35.559,35.4652,35.5505,42000.0
2014-11-20 10:30:00,41.68,41.73,41.61,41.67,50100.0,35.559,35.6017,35.4993,35.5505,50100.0
2014-11-20 10:40:00,41.67,41.72,41.64,41.64,41500.0,35.5505,35.5931,35.5249,35.5249,41500.0
2014-11-20 10:50:00,41.64,41.69,41.63,41.68,47300.0,35.5249,35.5675,35.5163,35.559,47300.0
2014-11-20 11:00:00,41.68,41.77,41.67,41.68,112400.0,35.559,35.6358,35.5505,35.559,112400.0
2014-11-20 11:10:00,41.68,41.75,41.68,41.72,27200.0,35.559,35.6187,35.559,35.5931,27200.0
2014-11-20 11:20:00,41.73,41.76,41.71,41.72,28600.0,35.6017,35.6273,35.5846,35.5931,28600.0
2014-11-20 11:30:00,41.73,41.78,41.72,41.75,20200.0,35.6017,35.6443,35.5931,35.6187,20200.0
2014-11-20 11:40:00,41.75,41.77,41.74,41.77,19300.0,35.6187,35.6358,35.6102,35.6358,19300.0
2014-11-20 11:50:00,41.76,41.77,41.72,41.72,24500.0,35.6273,35.6358,35.5931,35.5931,24500.0
2014-11-20 12:00:00,41.72,41.76,41.63,41.64,58000.0,35.5931,35.6273,35.5163,35.5249,58000.0
2014-11-20 12:10:00,41.64,41.71,41.64,41.7,14600.0,35.5249,35.5846,35.5249,35.5761,14600.0
2014-11-20 12:20:00,41.7,41.73,41.68,41.73,13600.0,35.5761,35.6017,35.559,35.6017,13600.0
2014-11-20 12:30:00,41.73,41.77,41.73,41.75,13800.0,35.6017,35.6358,35.6017,35.6187,13800.0
2014-11-20 12:40:00,41.74,41.75,41.67,41.7,14500.0,35.6102,35.6187,35.5505,35.5761,14500.0
2014-11-20 12:50:00,41.7,41.7,41.67,41.69,12500.0,35.5761,35.5761,35.5505,35.5675,12500.0
2014-11-20 13:00:00,41.69,41.74,41.69,41.7,26700.0,35.5675,35.6102,35.5675,35.5761,26700.0
2014-11-20 13:10:00,41.69,41.72,41.67,41.7,18100.0,35.5675,35.5931,35.5505,35.5761,18100.0
2014-11-20 13:20:00,41.7,41.71,41.68,41.71,34500.0,35.5761,35.5846,35.559,35.5846,34500.0
2014-11-20 13:30:00,41.71,41.74,41.71,41.71,16500.0,35.5846,35.6102,35.5846,35.5846,16500.0
2014-11-20 13:40:00,41.72,41.74,41.69,41.73,52900.0,35.5931,35.6102,35.5675,35.6017,52900.0
2014-11-20 13:50:00,41.73,41.74,41.7,41.71,18800.0,35.6017,35.6102,35.5761,35.5846,18800.0
2014-11-20 14:00:00,41.71,41.74,41.69,41.71,27500.0,35.5846,35.6102,35.5675,35.5846,27500.0
2014-11-20 14:10:00,41.7,41.71,41.65,41.66,43100.0,35.5761,35.5846,35.5334,35.5419,43100.0
2014-11-20 14:20:00,41.67,41.69,41.64,41.64,48400.0,35.5505,35.5675,35.5249,35.5249,48400.0
2014-11-20 14:30:00,41.65,41.66,41.61,41.63,37100.0,35.5334,35.5419,35.4993,35.5163,37100.0
2014-11-20 14:40:00,41.62,41.63,41.57,41.6,45700.0,35.5078,35.5163,35.4652,35.4908,45700.0
2014-11-20 14:50:00,41.6,41.61,41.55,41.55,49300.0,35.4908,35.4993,35.4481,35.4481,49300.0
2014-11-20 15:00:00,41.55,41.56,41.49,41.5,59000.0,35.4481,35.4566,35.3969,35.4054,59000.0
2014-11-20 15:10:00,41.5,41.51,41.47,41.51,52100.0,35.4054,35.414,35.3798,35.414,52100.0
2014-11-20 15:20:00,41.51,41.57,41.49,41.55,63200.0,35.414,35.4652,35.3969,35.4481,63200.0
2014-11-20 15:30:00,41.55,41.63,41.54,41.59,68900.0,35.4481,35.5163,35.4396,35.4822,68900.0
2014-11-20 15:40:00,41.59,41.63,41.59,41.59,68400.0,35.4822,35.5163,35.4822,35.4822,68400.0
2014-11-20 15:50:00,41.59,41.62,41.57,41.59,147700.0,35.4822,35.5078,35.4652,35.4822,147700.0
2014-11-21 09:30:00,41.72,41.87,41.61,41.75,373400.0,35.5931,35.7211,35.4993,35.6187,373400.0
2014-11-21 09:40:00,41.74,41.8,41.64,41.73,114700.0,35.6102,35.6614,35.5249,35.6017,114700.0
2014-11-21 09:50:00,41.74,41.77,41.62,41.63,170000.0,35.6102,35.6358,35.5078,35.5163,170000.0
2014-11-21 10:00:00,41.63,41.68,41.61,41.61,94900.0,35.5163,35.559,35.4993,35.4993,94900.0
2014-11-21 10:10:00,41.61,41.71,41.6,41.64,62600.0,35.4993,35.5846,35.4908,35.5249,62600.0
2014-11-21 10:20:00,41.64,41.69,41.64,41.67,43500.0,35.5249,35.5675,35.5249,35.5505,43500.0
2014-11-21 10:30:00,41.68,41.7,41.62,41.65,105700.0,35.559,35.5761,35.5078,35.5334,105700.0
2014-11-21 10:40:00,41.64,41.65,41.56,41.58,129800.0,35.5249,35.5334,35.4566,35.4737,129800.0
2014-11-21 10:50:00,41.58,41.62,41.53,41.54,56200.0,35.4737,35.5078,35.431,35.4396,56200.0
2014-11-21 11:00:00,41.53,41.58,41.5,41.58,123300.0,35.431,35.4737,35.4054,35.4737,123300.0
2014-11-21 11:10:00,41.57,41.57,41.54,41.55,111600.0,35.4652,35.4652,35.4396,35.4481,111600.0
2014-11-21 11:20:00,41.56,41.59,41.48,41.54,168700.0,35.4566,35.4822,35.3884,35.4396,168700.0
2014-11-21 11:30:00,41.54,41.55,41.48,41.51,46600.0,35.4396,35.4481,35.3884,35.414,46600.0
2014-11-21 11:40:00,41.51,41.53,41.47,41.53,53700.0,35.414,35.431,35.3798,35.431,53700.0
2014-11-21 11:50:00,41.52,41.59,41.51,41.58,24300.0,35.4225,35.4822,35.414,35.4737,24300.0
2014-11-21 12:00:00,41.58,41.62,41.57,41.62,28700.0,35.4737,35.5078,35.4652,35.5078,28700.0
2014-11-21 12:10:00,41.62,41.64,41.6,41.61,22200.0,35.5078,35.5249,35.4908,35.4993,22200.0
2014-11-21 12:20:00,41.61,41.62,41.57,41.57,45500.0,35.4993,35.5078,35.4652,35.4652,45500.0
2014-11-21 12:30:00,41.57,41.61,41.56,41.59,38600.0,35.4652,35.4993,35.4566,35.4822,38600.0
2014-11-21 12:40:00,41.59,41.61,41.57,41.57,62900.0,35.4822,35.4993,35.4652,35.4652,62900.0
2014-11-21 12:50:00,41.58,41.58,41.5,41.5,47100.0,35.4737,35.4737,35.4054,35.4054,47100.0
2014-11-21 13:00:00,41.5,41.51,41.46,41.49,61000.0,35.4054,35.414,35.3713,35.3969,61000.0
2014-11-21 13:10:00,41.49,41.52,41.49,41.51,61200.0,35.3969,35.4225,35.3969,35.414,61200.0
2014-11-21 13:20:00,41.51,41.56,41.49,41.49,58100.0,35.414,35.4566,35.3969,35.3969,58100.0
2014-11-21 13:30:00,41.49,41.58,41.47,41.54,50800.0,35.3969,35.4737,35.3798,35.4396,50800.0
2014-11-21 13:40:00,41.54,41.59,41.54,41.59,36300.0,35.4396,35.4822,35.4396,35.4822,36300.0
2014-11-21 13:50:00,41.58,41.64,41.57,41.6,67900.0,35.4737,35.5249,35.4652,35.4908,67900.0
2014-11-21 14:00:00,41.61,41.63,41.57,41.57,62400.0,35.4993,35.5163,35.4652,35.4652,62400.0
2014-11-21 14:10:00,41.58,41.62,41.54,41.62,67400.0,35.4737,35.5078,35.4396,35.5078,67400.0
2014-11-21 14:20:00,41.62,41.62,41.57,41.6,44100.0,35.5078,35.5078,35.4652,35.4908,44100.0
2014-11-21 14:30:00,41.6,41.62,41.53,41.55,82500.0,35.4908,35.5078,35.431,35.4481,82500.0
2014-11-21 14:40:00,41.55,41.57,41.53,41.54,94000.0,35.4481,35.4652,35.431,35.4396,94000.0
2014-11-21 14:50:00,41.54,41.54,41.45,41.52,119000.0,35.4396,35.4396,35.3628,35.4225,119000.0
2014-11-21 15:00:00,41.54,41.57,41.54,41.54,30200.0,35.4396,35.4652,35.4396,35.4396,30200.0
2014-11-21 15:10:00,41.55,41.58,41.54,41.57,75800.0,35.4481,35.4737,35.4396,35.4652,75800.0
2014-11-21 15:20:00,41.57,41.6,41.56,41.59,28000.0,35.4652,35.4908,35.4566,35.4822,28000.0
2014-11-21 15:30:00,41.59,41.63,41.57,41.58,81300.0,35.4822,35.5163,35.4652,35.4737,81300.0
2014-11-21 15:40:00,41.58,41.62,41.56,41.57,96600.0,35.4737,35.5078,35.4566,35.4652,96600.0
2014-11-21 15:50:00,41.57,41.59,41.55,41.57,198900.0,35.4652,35.4822,35.4481,35.4652,198900.0
2014-11-24 09:30:00,41.96,42.06,41.92,41.93,88000.0,35.7979,35.8832,35.7638,35.7723,88000.0
2014-11-24 09:40:00,41.92,41.97,41.87,41.95,60700.0,35.7638,35.8064,35.7211,35.7894,60700.0
2014-11-24 09:50:00,41.95,42.0,41.9,41.9,52900.0,35.7894,35.832,35.7467,35.7467,52900.0
2014-11-24 10:00:00,41.9,41.92,41.82,41.86,96700.0,35.7467,35.7638,35.6784,35.7126,96700.0
2014-11-24 10:10:00,41.86,41.93,41.81,41.93,67800.0,35.7126,35.7723,35.6699,35.7723,67800.0
2014-11-24 10:20:00,41.93,42.04,41.93,42.01,92800.0,35.7723,35.8661,35.7723,35.8405,92800.0
2014-11-24 10:30:00,42.01,42.03,41.97,41.99,142500.0,35.8405,35.8576,35.8064,35.8235,142500.0
2014-11-24 10:40:00,42.0,42.04,42.0,42.01,101300.0,35.832,35.8661,35.832,35.8405,101300.0
2014-11-24 10:50:00,42.0,42.03,41.96,41.98,91500.0,35.832,35.8576,35.7979,35.8149,91500.0
2014-11-24 11:00:00,41.98,42.02,41.97,41.99,108600.0,35.8149,35.8491,35.8064,35.8235,108600.0
2014-11-24 11:10:00,41.99,42.01,41.97,41.98,94300.0,35.8235,35.8405,35.8064,35.8149,94300.0
2014-11-24 11:20:00,41.98,42.0,41.94,41.99,84600.0,35.8149,35.832,35.7808,35.8235,84600.0
2014-11-24 11:30:00,41.99,42.04,41.98,42.02,47800.0,35.8235,35.8661,35.8149,35.8491,47800.0
2014-11-24 11:40:00,42.02,42.03,41.99,41.99,44200.0,35.8491,35.8576,35.8235,35.8235,44200.0
2014-11-24 11:50:00,42.0,42.02,41.99,41.99,31000.0,35.832,35.8491,35.8235,35.8235,31000.0
2014-11-24 12:00:00,41.99,42.05,41.98,42.03,42400.0,35.8235,35.8747,35.8149,35.8576,42400.0
2014-11-24 12:10:00,42.03,42.03,42.0,42.01,13700.0,35.8576,35.8576,35.832,35.8405,13700.0
2014-11-24 12:20:00,42.01,42.03,42.0,42.01,21900.0,35.8405,35.8576,35.832,35.8405,21900.0
2014-11-24 12:30:00,42.01,42.02,41.95,41.95,20500.0,35.8405,35.8491,35.7894,35.7894,20500.0
2014-11-24 12:40:00,41.96,41.97,41.95,41.97,7900.0,35.7979,35.8064,35.7894,35.8064,7900.0
2014-11-24 12:50:00,41.97,41.97,41.94,41.97,39200.0,35.8064,35.8064,35.7808,35.8064,39200.0
2014-11-24 13:00:00,41.97,41.99,41.96,41.98,27100.0,35.8064,35.8235,35.7979,35.8149,27100.0
2014-11-24 13:10:00,41.99,42.03,41.98,42.02,17800.0,35.8235,35.8576,35.8149,35.8491,17800.0
2014-11-24 13:20:00,42.03,42.03,42.0,42.01,27700.0,35.8576,35.8576,35.832,35.8405,27700.0
2014-11-24 13:30:00,42.02,42.02,41.96,41.96,19700.0,35.8491,35.8491,35.7979,35.7979,19700.0
2014-11-24 13:40:00,41.97,41.98,41.95,41.97,23300.0,35.8064,35.8149,35.7894,35.8064,23300.0
2014-11-24 13:50:00,41.97,42.0,41.97,41.98,18600.0,35.8064,35.832,35.8064,35.8149,18600.0
2014-11-24 14:00:00,42.0,42.04,41.99,42.0,58700.0,35.832,35.8661,35.8235,35.832,58700.0
2014-11-24 14:10:00,42.0,42.01,41.98,42.0,28600.0,35.832,35.8405,35.8149,35.832,28600.0
2014-11-24 14:20:00,42.0,42.04,41.99,42.02,36400.0,35.832,35.8661,35.8235,35.8491,36400.0
2014-11-24 14:30:00,42.03,42.04,41.97,41.98,47300.0,35.8576,35.8661,35.8064,35.8149,47300.0
2014-11-24 14:40:00,41.98,42.01,41.98,41.99,27200.0,35.8149,35.8405,35.8149,35.8235,27200.0
2014-11-24 14:50:00,41.99,42.0,41.95,41.95,38300.0,35.8235,35.832,35.7894,35.7894,38300.0
2014-11-24 15:00:00,41.95,41.97,41.93,41.96,30300.0,35.7894,35.8064,35.7723,35.7979,30300.0
2014-11-24 15:10:00,41.97,41.98,41.94,41.94,37500.0,35.8064,35.8149,35.7808,35.7808,37500.0
2014-11-24 15:20:00,41.94,41.99,41.94,41.97,49600.0,35.7808,35.8235,35.7808,35.8064,49600.0
2014-11-24 15:30:00,41.97,41.99,41.96,41.96,67600.0,35.8064,35.8235,35.7979,35.7979,67600.0
2014-11-24 15:40:00,41.96,41.99,41.95,41.99,81600.0,35.7979,35.8235,35.7894,35.8235,81600.0
2014-11-24 15:50:00,41.99,42.0,41.97,41.98,268300.0,35.8235,35.832,35.8064,35.8149,268300.0
2014-11-25 09:30:00,42.2,42.25,42.1,42.18,76900.0,36.0026,36.0453,35.9173,35.9856,76900.0
2014-11-25 09:40:00,42.18,42.21,42.1,42.14,31300.0,35.9856,36.0112,35.9173,35.9514,31300.0
2014-11-25 09:50:00,42.15,42.2,42.11,42.16,31700.0,35.96,36.0026,35.9259,35.9685,31700.0
2014-11-25 10:00:00,42.16,42.16,42.08,42.13,41300.0,35.9685,35.9685,35.9003,35.9429,41300.0
2014-11-25 10:10:00,42.12,42.18,42.11,42.11,35700.0,35.9344,35.9856,35.9259,35.9259,35700.0
2014-11-25 10:20:00,42.11,42.19,42.09,42.18,45800.0,35.9259,35.9941,35.9088,35.9856,45800.0
2014-11-25 10:30:00,42.18,42.2,42.12,42.18,78900.0,35.9856,36.0026,35.9344,35.9856,78900.0
2014-11-25 10:40:00,42.19,42.19,42.1,42.12,33500.0,35.9941,35.9941,35.9173,35.9344,33500.0
2014-11-25 10:50:00,42.11,42.16,42.07,42.09,50200.0,35.9259,35.9685,35.8917,35.9088,50200.0
2014-11-25 11:00:00,42.09,42.15,42.07,42.09,55400.0,35.9088,35.96,35.8917,35.9088,55400.0
2014-11-25 11:10:00,42.09,42.09,42.02,42.04,28600.0,35.9088,35.9088,35.8491,35.8661,28600.0
2014-11-25 11:20:00,42.05,42.06,41.95,41.96,29200.0,35.8747,35.8832,35.7894,35.7979,29200.0
2014-11-25 11:30:00,41.95,42.03,41.94,42.0,32300.0,35.7894,35.8576,35.7808,35.832,32300.0
2014-11-25 11:40:00,42.01,42.03,41.97,42.02,35300.0,35.8405,35.8576,35.8064,35.8491,35300.0
2014-11-25 11:50:00,42.03,42.11,42.01,42.11,21800.0,35.8576,35.9259,35.8405,35.9259,21800.0
2014-11-25 12:00:00,42.12,42.25,42.11,42.25,67700.0,35.9344,36.0453,35.9259,36.0453,67700.0
2014-11-25 12:10:00,42.25,42.26,42.2,42.21,25700.0,36.0453,36.0538,36.0026,36.0112,25700.0
2014-11-25 12:20:00,42.21,42.31,42.21,42.3,62100.0,36.0112,36.0965,36.0112,36.088,62100.0
2014-11-25 12:30:00,42.3,42.31,42.28,42.29,46800.0,36.088,36.0965,36.0709,36.0794,46800.0
2014-11-25 12:40:00,42.3,42.33,42.27,42.27,45800.0,36.088,36.1135,36.0624,36.0624,45800.0
2014-11-25 12:50:00,42.27,42.29,42.25,42.29,32800.0,36.0624,36.0794,36.0453,36.0794,32800.0
2014-11-25 13:00:00,42.28,42.28,42.24,42.27,77000.0,36.0709,36.0709,36.0368,36.0624,77000.0
2014-11-25 13:10:00,42.27,42.27,42.21,42.22,29800.0,36.0624,36.0624,36.0112,36.0197,29800.0
2014-11-25 13:20:00,42.21,42.26,42.2,42.23,38800.0,36.0112,36.0538,36.0026,36.0282,38800.0
2014-11-25 13:30:00,42.24,42.26,42.23,42.25,23800.0,36.0368,36.0538,36.0282,36.0453,23800.0
2014-11-25 13:40:00,42.25,42.3,42.24,42.29,37100.0,36.0453,36.088,36.0368,36.0794,37100.0
2014-11-25 13:50:00,42.29,42.33,42.28,42.33,60500.0,36.0794,36.1135,36.0709,36.1135,60500.0
2014-11-25 14:00:00,42.33,42.35,42.31,42.32,79300.0,36.1135,36.1306,36.0965,36.105,79300.0
2014-11-25 14:10:00,42.32,42.34,42.27,42.3,48700.0,36.105,36.1221,36.0624,36.088,48700.0
2014-11-25 14:20:00,42.3,42.34,42.29,42.34,80300.0,36.088,36.1221,36.0794,36.1221,80300.0
2014-11-25 14:30:00,42.34,42.37,42.34,42.37,57200.0,36.1221,36.1477,36.1221,36.1477,57200.0
2014-11-25 14:40:00,42.37,42.4,42.28,42.29,112000.0,36.1477,36.1733,36.0709,36.0794,112000.0
2014-11-25 14:50:00,42.29,42.31,42.27,42.3,35600.0,36.0794,36.0965,36.0624,36.088,35600.0
2014-11-25 15:00:00,42.3,42.33,42.29,42.33,37400.0,36.088,36.1135,36.0794,36.1135,37400.0
2014-11-25 15:10:00,42.32,42.35,42.31,42.35,44300.0,36.105,36.1306,36.0965,36.1306,44300.0
2014-11-25 15:20:00,42.34,42.36,42.33,42.35,66700.0,36.1221,36.1391,36.1135,36.1306,66700.0
2014-11-25 15:30:00,42.35,42.36,42.27,42.31,127300.0,36.1306,36.1391,36.0624,36.0965,127300.0
2014-11-25 15:40:00,42.3,42.34,42.27,42.31,188600.0,36.088,36.1221,36.0624,36.0965,188600.0
2014-11-25 15:50:00,42.3,42.34,42.26,42.27,335900.0,36.088,36.1221,36.0538,36.0624,335900.0
2014-11-26 09:30:00,42.13,42.17,41.97,42.09,77800.0,35.9429,35.977,35.8064,35.9088,77800.0
2014-11-26 09:40:00,42.08,42.11,41.97,42.05,49500.0,35.9003,35.9259,35.8064,35.8747,49500.0
2014-11-26 09:50:00,42.04,42.07,42.0,42.02,51800.0,35.8661,35.8917,35.832,35.8491,51800.0
2014-11-26 10:00:00,42.02,42.04,41.95,42.0,50000.0,35.8491,35.8661,35.7894,35.832,50000.0
2014-11-26 10:10:00,42.0,42.02,41.94,41.97,46300.0,35.832,35.8491,35.7808,35.8064,46300.0
2014-11-26 10:20:00,41.97,42.02,41.97,42.0,28100.0,35.8064,35.8491,35.8064,35.832,28100.0
2014-11-26 10:30:00,42.0,42.04,42.0,42.02,36700.0,35.832,35.8661,35.832,35.8491,36700.0
2014-11-26 10:40:00,42.01,42.03,41.99,41.99,28200.0,35.8405,35.8576,35.8235,35.8235,28200.0
2014-11-26 10:50:00,42.0,42.01,41.96,42.0,26500.0,35.832,35.8405,35.7979,35.832,26500.0
2014-11-26 11:00:00,42.01,42.01,41.94,41.95,35300.0,35.8405,35.8405,35.7808,35.7894,35300.0
2014-11-26 11:10:00,41.95,41.96,41.93,41.95,23500.0,35.7894,35.7979,35.7723,35.7894,23500.0
2014-11-26 11:20:00,41.94,41.98,41.94,41.95,31200.0,35.7808,35.8149,35.7808,35.7894,31200.0
2014-11-26 11:30:00,41.95,41.98,41.93,41.93,49200.0,35.7894,35.8149,35.7723,35.7723,49200.0
2014-11-26 11:40:00,41.93,41.99,41.93,41.96,29600.0,35.7723,35.8235,35.7723,35.7979,29600.0
2014-11-26 11:50:00,41.97,41.97,41.9,41.91,16300.0,35.8064,35.8064,35.7467,35.7552,16300.0
2014-11-26 12:00:00,41.91,41.94,41.89,41.89,35900.0,35.7552,35.7808,35.7382,35.7382,35900.0
2014-11-26 12:10:00,41.89,41.89,41.88,41.89,9700.0,35.7382,35.7382,35.7296,35.7382,9700.0
2014-11-26 12:20:00,41.9,41.92,41.86,41.86,29600.0,35.7467,35.7638,35.7126,35.7126,29600.0
2014-11-26 12:30:00,41.87,41.91,41.86,41.87,15700.0,35.7211,35.7552,35.7126,35.7211,15700.0
2014-11-26 12:40:00,41.88,41.91,41.86,41.86,16200.0,35.7296,35.7552,35.7126,35.7126,16200.0
2014-11-26 12:50:00,41.86,41.91,41.85,41.91,17600.0,35.7126,35.7552,35.704,35.7552,17600.0
2014-11-26 13:00:00,41.91,41.94,41.9,41.91,8700.0,35.7552,35.7808,35.7467,35.7552,8700.0
2014-11-26 13:10:00,41.91,41.93,41.91,41.92,8600.0,35.7552,35.7723,35.7552,35.7638,8600.0
2014-11-26 13:20:00,41.91,41.92,41.89,41.89,17800.0,35.7552,35.7638,35.7382,35.7382,17800.0
2014-11-26 13:30:00,41.89,41.93,41.88,41.92,10700.0,35.7382,35.7723,35.7296,35.7638,10700.0
2014-11-26 13:40:00,41.92,41.95,41.92,41.95,11800.0,35.7638,35.7894,35.7638,35.7894,11800.0
2014-11-26 13:50:00,41.94,41.97,41.94,41.94,18400.0,35.7808,35.8064,35.7808,35.7808,18400.0
2014-11-26 14:00:00,41.95,41.97,41.93,41.95,32000.0,35.7894,35.8064,35.7723,35.7894,32000.0
2014-11-26 14:10:00,41.95,41.96,41.94,41.94,10700.0,35.7894,35.7979,35.7808,35.7808,10700.0
2014-11-26 14:20:00,41.94,41.95,41.93,41.94,13500.0,35.7808,35.7894,35.7723,35.7808,13500.0
2014-11-26 14:30:00,41.94,41.95,41.93,41.93,10900.0,35.7808,35.7894,35.7723,35.7723,10900.0
2014-11-26 14:40:00,41.93,41.99,41.93,41.99,29000.0,35.7723,35.8235,35.7723,35.8235,29000.0
2014-11-26 14:50:00,42.0,42.01,41.97,42.0,44600.0,35.832,35.8405,35.8064,35.832,44600.0
2014-11-26 15:00:00,41.99,42.01,41.98,41.99,23900.0,35.8235,35.8405,35.8149,35.8235,23900.0
2014-11-26 15:10:00,41.99,42.03,41.99,42.03,28500.0,35.8235,35.8576,35.8235,35.8576,28500.0
2014-11-26 15:20:00,42.02,42.04,42.01,42.02,33700.0,35.8491,35.8661,35.8405,35.8491,33700.0
2014-11-26 15:30:00,42.02,42.09,42.02,42.09,68600.0,35.8491,35.9088,35.8491,35.9088,68600.0
2014-11-26 15:40:00,42.09,42.14,42.08,42.12,76800.0,35.9088,35.9514,35.9003,35.9344,76800.0
2014-11-26 15:50:00,42.13,42.15,42.1,42.1,242100.0,35.9429,35.96,35.9173,35.9173,242100.0
2014-11-28 09:30:00,43.55,44.07,43.44,44.03,527100.0,37.1544,37.598,37.0605,37.5639,527100.0
2014-11-28 09:40:00,44.0,44.21,43.91,44.21,195300.0,37.5383,37.7175,37.4615,37.7175,195300.0
2014-11-28 09:50:00,44.21,44.22,44.05,44.07,207300.0,37.7175,37.726,37.581,37.598,207300.0
2014-11-28 10:00:00,44.07,44.08,43.91,44.03,282700.0,37.598,37.6065,37.4615,37.5639,282700.0
2014-11-28 10:10:00,44.03,44.18,44.0,44.18,179800.0,37.5639,37.6919,37.5383,37.6919,179800.0
2014-11-28 10:20:00,44.18,44.21,44.09,44.12,107700.0,37.6919,37.7175,37.6151,37.6407,107700.0
2014-11-28 10:30:00,44.12,44.21,44.07,44.21,109200.0,37.6407,37.7175,37.598,37.7175,109200.0
2014-11-28 10:40:00,44.2,44.27,44.16,44.22,177200.0,37.7089,37.7686,37.6748,37.726,177200.0
2014-11-28 10:50:00,44.22,44.44,44.2,44.36,192600.0,37.726,37.9137,37.7089,37.8454,192600.0
2014-11-28 11:00:00,44.37,44.39,44.23,44.24,244000.0,37.854,37.871,37.7345,37.743,244000.0
2014-11-28 11:10:00,44.23,44.23,44.12,44.13,132500.0,37.7345,37.7345,37.6407,37.6492,132500.0
2014-11-28 11:20:00,44.14,44.14,43.98,44.09,201100.0,37.6577,37.6577,37.5212,37.6151,201100.0
2014-11-28 11:30:00,44.1,44.21,44.08,44.08,130800.0,37.6236,37.7175,37.6065,37.6065,130800.0
2014-11-28 11:40:00,44.07,44.07,43.98,44.01,92300.0,37.598,37.598,37.5212,37.5468,92300.0
2014-11-28 11:50:00,44.01,44.06,43.92,44.05,106100.0,37.5468,37.5895,37.47,37.581,106100.0
2014-11-28 12:00:00,44.05,44.07,44.04,44.06,85600.0,37.581,37.598,37.5724,37.5895,85600.0
2014-11-28 12:10:00,44.05,44.09,44.01,44.02,94500.0,37.581,37.6151,37.5468,37.5554,94500.0
2014-11-28 12:20:00,44.02,44.15,44.01,44.14,86600.0,37.5554,37.6663,37.5468,37.6577,86600.0
2014-11-28 12:30:00,44.14,44.14,44.04,44.07,112300.0,37.6577,37.6577,37.5724,37.598,112300.0
2014-11-28 12:40:00,44.07,44.16,43.99,44.16,184400.0,37.598,37.6748,37.5298,37.6748,184400.0
2014-11-28 12:50:00,44.15,44.18,44.14,44.18,372000.0,37.6663,37.6919,37.6577,37.6919,372000.0
2014-12-01 09:30:00,43.75,43.78,43.4,43.6,318000.0,37.325,37.3506,37.0264,37.197,318000.0
2014-12-01 09:40:00,43.59,43.6,42.96,43.06,295600.0,37.1885,37.197,36.651,36.7363,295600.0
2014-12-01 09:50:00,43.07,43.08,42.89,42.98,221100.0,36.7449,36.7534,36.5913,36.6681,221100.0
2014-12-01 10:00:00,42.97,43.0,42.87,42.96,282100.0,36.6596,36.6852,36.5742,36.651,282100.0
2014-12-01 10:10:00,42.96,42.99,42.84,42.95,124200.0,36.651,36.6766,36.5486,36.6425,124200.0
2014-12-01 10:20:00,42.95,42.96,42.81,42.84,179800.0,36.6425,36.651,36.5231,36.5486,179800.0
2014-12-01 10:30:00,42.84,42.85,42.65,42.65,156500.0,36.5486,36.5572,36.3866,36.3866,156500.0
2014-12-01 10:40:00,42.64,42.64,42.4,42.41,287600.0,36.378,36.378,36.1733,36.1818,287600.0
2014-12-01 10:50:00,42.41,42.41,42.16,42.2,288400.0,36.1818,36.1818,35.9685,36.0026,288400.0
2014-12-01 11:00:00,42.2,42.27,42.16,42.18,179700.0,36.0026,36.0624,35.9685,35.9856,179700.0
2014-12-01 11:10:00,42.17,42.18,41.91,41.92,282100.0,35.977,35.9856,35.7552,35.7638,282100.0
2014-12-01 11:20:00,41.92,42.16,41.86,42.08,296100.0,35.7638,35.9685,35.7126,35.9003,296100.0
2014-12-01 11:30:00,42.08,42.29,41.99,42.29,152500.0,35.9003,36.0794,35.8235,36.0794,152500.0
2014-12-01 11:40:00,42.28,42.32,42.21,42.22,70500.0,36.0709,36.105,36.0112,36.0197,70500.0
2014-12-01 11:50:00,42.23,42.32,42.2,42.32,97100.0,36.0282,36.105,36.0026,36.105,97100.0
2014-12-01 12:00:00,42.31,42.47,42.3,42.44,87000.0,36.0965,36.233,36.088,36.2074,87000.0
2014-12-01 12:10:00,42.44,42.47,42.35,42.46,145400.0,36.2074,36.233,36.1306,36.2245,145400.0
2014-12-01 12:20:00,42.46,42.62,42.46,42.6,118500.0,36.2245,36.361,36.2245,36.3439,118500.0
2014-12-01 12:30:00,42.6,42.6,42.5,42.51,87400.0,36.3439,36.3439,36.2586,36.2671,87400.0
2014-12-01 12:40:00,42.51,42.52,42.43,42.44,103600.0,36.2671,36.2756,36.1989,36.2074,103600.0
2014-12-01 12:50:00,42.44,42.67,42.36,42.66,102900.0,36.2074,36.4036,36.1391,36.3951,102900.0
2014-12-01 13:00:00,42.66,42.7,42.63,42.65,50500.0,36.3951,36.4292,36.3695,36.3866,50500.0
2014-12-01 13:10:00,42.65,42.71,42.53,42.58,58000.0,36.3866,36.4377,36.2842,36.3268,58000.0
2014-12-01 13:20:00,42.57,42.65,42.55,42.58,50600.0,36.3183,36.3866,36.3012,36.3268,50600.0
2014-12-01 13:30:00,42.58,42.63,42.58,42.59,55800.0,36.3268,36.3695,36.3268,36.3354,55800.0
2014-12-01 13:40:00,42.59,42.71,42.59,42.68,58000.0,36.3354,36.4377,36.3354,36.4121,58000.0
2014-12-01 13:50:00,42.68,42.68,42.63,42.64,26000.0,36.4121,36.4121,36.3695,36.378,26000.0
2014-12-01 14:00:00,42.64,42.7,42.52,42.54,192000.0,36.378,36.4292,36.2756,36.2927,192000.0
2014-12-01 14:10:00,42.54,42.57,42.48,42.5,98500.0,36.2927,36.3183,36.2415,36.2586,98500.0
2014-12-01 14:20:00,42.5,42.58,42.49,42.53,110400.0,36.2586,36.3268,36.25,36.2842,110400.0
2014-12-01 14:30:00,42.53,42.59,42.51,42.56,99300.0,36.2842,36.3354,36.2671,36.3098,99300.0
2014-12-01 14:40:00,42.56,42.59,42.53,42.57,81600.0,36.3098,36.3354,36.2842,36.3183,81600.0
2014-12-01 14:50:00,42.55,42.56,42.47,42.5,88800.0,36.3012,36.3098,36.233,36.2586,88800.0
2014-12-01 15:00:00,42.5,42.63,42.48,42.63,63800.0,36.2586,36.3695,36.2415,36.3695,63800.0
2014-12-01 15:10:00,42.62,42.74,42.6,42.72,145200.0,36.361,36.4633,36.3439,36.4463,145200.0
2014-12-01 15:20:00,42.71,42.75,42.63,42.64,163500.0,36.4377,36.4719,36.3695,36.378,163500.0
2014-12-01 15:30:00,42.64,42.64,42.53,42.55,166800.0,36.378,36.378,36.2842,36.3012,166800.0
2014-12-01 15:40:00,42.55,42.57,42.51,42.52,134200.0,36.3012,36.3183,36.2671,36.2756,134200.0
2014-12-01 15:50:00,42.52,42.53,42.37,42.39,555300.0,36.2756,36.2842,36.1477,36.1647,555300.0
2014-12-02 09:30:00,42.84,43.0,42.51,42.51,369200.0,36.5486,36.6852,36.2671,36.2671,369200.0
2014-12-02 09:40:00,42.54,42.78,42.53,42.67,119800.0,36.2927,36.4975,36.2842,36.4036,119800.0
2014-12-02 09:50:00,42.68,42.74,42.63,42.68,90200.0,36.4121,36.4633,36.3695,36.4121,90200.0
2014-12-02 10:00:00,42.68,42.94,42.68,42.92,86500.0,36.4121,36.634,36.4121,36.6169,86500.0
2014-12-02 10:10:00,42.91,43.01,42.9,42.96,166700.0,36.6084,36.6937,36.5998,36.651,166700.0
2014-12-02 10:20:00,42.96,43.02,42.94,42.95,135000.0,36.651,36.7022,36.634,36.6425,135000.0
2014-12-02 10:30:00,42.95,42.96,42.92,42.92,75400.0,36.6425,36.651,36.6169,36.6169,75400.0
2014-12-02 10:40:00,42.92,42.95,42.83,42.83,96600.0,36.6169,36.6425,36.5401,36.5401,96600.0
2014-12-02 10:50:00,42.83,42.85,42.74,42.8,97900.0,36.5401,36.5572,36.4633,36.5145,97900.0
2014-12-02 11:00:00,42.81,42.84,42.72,42.73,95000.0,36.5231,36.5486,36.4463,36.4548,95000.0
2014-12-02 11:10:00,42.75,42.81,42.74,42.79,72100.0,36.4719,36.5231,36.4633,36.506,72100.0
2014-12-02 11:20:00,42.79,42.8,42.71,42.72,64600.0,36.506,36.5145,36.4377,36.4463,64600.0
2014-12-02 11:30:00,42.72,42.77,42.71,42.77,41700.0,36.4463,36.4889,36.4377,36.4889,41700.0
2014-12-02 11:40:00,42.78,42.89,42.77,42.89,71500.0,36.4975,36.5913,36.4889,36.5913,71500.0
2014-12-02 11:50:00,42.9,43.01,42.9,43.0,203000.0,36.5998,36.6937,36.5998,36.6852,203000.0
2014-12-02 12:00:00,43.01,43.02,42.92,42.94,276400.0,36.6937,36.7022,36.6169,36.634,276400.0
2014-12-02 12:10:00,42.93,42.99,42.93,42.97,41500.0,36.6254,36.6766,36.6254,36.6596,41500.0
2014-12-02 12:20:00,42.97,42.99,42.93,42.93,30800.0,36.6596,36.6766,36.6254,36.6254,30800.0
2014-12-02 12:30:00,42.93,42.95,42.8,42.87,125600.0,36.6254,36.6425,36.5145,36.5742,125600.0
2014-12-02 12:40:00,42.87,42.91,42.86,42.91,33200.0,36.5742,36.6084,36.5657,36.6084,33200.0
2014-12-02 12:50:00,42.91,42.97,42.91,42.96,30800.0,36.6084,36.6596,36.6084,36.651,30800.0
2014-12-02 13:00:00,42.95,42.98,42.93,42.94,41000.0,36.6425,36.6681,36.6254,36.634,41000.0
2014-12-02 13:10:00,42.93,42.96,42.93,42.94,45500.0,36.6254,36.651,36.6254,36.634,45500.0
2014-12-02 13:20:00,42.94,43.0,42.89,42.99,108600.0,36.634,36.6852,36.5913,36.6766,108600.0
2014-12-02 13:30:00,42.98,42.99,42.93,42.94,59100.0,36.6681,36.6766,36.6254,36.634,59100.0
2014-12-02 13:40:00,42.93,42.96,42.91,42.95,46300.0,36.6254,36.651,36.6084,36.6425,46300.0
2014-12-02 13:50:00,42.94,42.94,42.86,42.88,85500.0,36.634,36.634,36.5657,36.5828,85500.0
2014-12-02 14:00:00,42.88,42.91,42.88,42.89,56100.0,36.5828,36.6084,36.5828,36.5913,56100.0
2014-12-02 14:10:00,42.89,42.9,42.77,42.79,200700.0,36.5913,36.5998,36.4889,36.506,200700.0
2014-12-02 14:20:00,42.79,42.85,42.78,42.79,93600.0,36.506,36.5572,36.4975,36.506,93600.0
2014-12-02 14:30:00,42.79,42.85,42.76,42.84,66700.0,36.506,36.5572,36.4804,36.5486,66700.0
2014-12-02 14:40:00,42.84,42.92,42.79,42.91,209100.0,36.5486,36.6169,36.506,36.6084,209100.0
2014-12-02 14:50:00,42.91,42.93,42.89,42.9,44500.0,36.6084,36.6254,36.5913,36.5998,44500.0
2014-12-02 15:00:00,42.89,42.92,42.84,42.85,91800.0,36.5913,36.6169,36.5486,36.5572,91800.0
2014-12-02 15:10:00,42.86,42.91,42.83,42.85,275800.0,36.5657,36.6084,36.5401,36.5572,275800.0
2014-12-02 15:20:00,42.84,42.85,42.76,42.84,68100.0,36.5486,36.5572,36.4804,36.5486,68100.0
2014-12-02 15:30:00,42.84,42.86,42.78,42.83,166200.0,36.5486,36.5657,36.4975,36.5401,166200.0
2014-12-02 15:40:00,42.84,42.86,42.78,42.82,240600.0,36.5486,36.5657,36.4975,36.5316,240600.0
2014-12-02 15:50:00,42.81,42.84,42.78,42.83,512000.0,36.5231,36.5486,36.4975,36.5401,512000.0
2014-12-03 09:30:00,42.63,42.75,42.4,42.74,136100.0,36.3695,36.4719,36.1733,36.4633,136100.0
2014-12-03 09:40:00,42.74,42.8,42.64,42.78,244000.0,36.4633,36.5145,36.378,36.4975,244000.0
2014-12-03 09:50:00,42.78,42.84,42.74,42.81,179300.0,36.4975,36.5486,36.4633,36.5231,179300.0
2014-12-03 10:00:00,42.82,42.92,42.74,42.9,139900.0,36.5316,36.6169,36.4633,36.5998,139900.0
2014-12-03 10:10:00,42.9,43.06,42.89,42.98,172700.0,36.5998,36.7363,36.5913,36.6681,172700.0
2014-12-03 10:20:00,42.98,43.0,42.91,42.98,89600.0,36.6681,36.6852,36.6084,36.6681,89600.0
2014-12-03 10:30:00,42.98,43.11,42.98,43.1,161700.0,36.6681,36.779,36.6681,36.7705,161700.0
2014-12-03 10:40:00,43.1,43.15,43.08,43.14,161300.0,36.7705,36.8131,36.7534,36.8046,161300.0
2014-12-03 10:50:00,43.15,43.15,43.03,43.05,69400.0,36.8131,36.8131,36.7107,36.7278,69400.0
2014-12-03 11:00:00,43.04,43.08,43.0,43.02,51900.0,36.7193,36.7534,36.6852,36.7022,51900.0
2014-12-03 11:10:00,43.01,43.03,42.92,42.94,66100.0,36.6937,36.7107,36.6169,36.634,66100.0
2014-12-03 11:20:00,42.95,42.99,42.92,42.94,66000.0,36.6425,36.6766,36.6169,36.634,66000.0
2014-12-03 11:30:00,42.94,42.97,42.87,42.87,93000.0,36.634,36.6596,36.5742,36.5742,93000.0
2014-12-03 11:40:00,42.88,42.94,42.86,42.93,124700.0,36.5828,36.634,36.5657,36.6254,124700.0
2014-12-03 11:50:00,42.92,43.03,42.9,43.0,160800.0,36.6169,36.7107,36.5998,36.6852,160800.0
2014-12-03 12:00:00,43.01,43.13,43.01,43.11,60000.0,36.6937,36.7961,36.6937,36.779,60000.0
2014-12-03 12:10:00,43.13,43.16,43.05,43.05,118600.0,36.7961,36.8217,36.7278,36.7278,118600.0
2014-12-03 12:20:00,43.05,43.05,42.98,43.0,24500.0,36.7278,36.7278,36.6681,36.6852,24500.0
2014-12-03 12:30:00,43.0,43.07,43.0,43.05,23100.0,36.6852,36.7449,36.6852,36.7278,23100.0
2014-12-03 12:40:00,43.05,43.06,43.02,43.02,170600.0,36.7278,36.7363,36.7022,36.7022,170600.0
2014-12-03 12:50:00,43.03,43.04,42.97,42.99,45700.0,36.7107,36.7193,36.6596,36.6766,45700.0
2014-12-03 13:00:00,43.0,43.02,42.98,42.99,54300.0,36.6852,36.7022,36.6681,36.6766,54300.0
2014-12-03 13:10:00,42.99,43.0,42.95,42.96,38200.0,36.6766,36.6852,36.6425,36.651,38200.0
2014-12-03 13:20:00,42.97,43.0,42.95,43.0,36200.0,36.6596,36.6852,36.6425,36.6852,36200.0
2014-12-03 13:30:00,42.99,43.01,42.96,43.0,42000.0,36.6766,36.6937,36.651,36.6852,42000.0
2014-12-03 13:40:00,42.99,43.01,42.98,42.98,33100.0,36.6766,36.6937,36.6681,36.6681,33100.0
2014-12-03 13:50:00,42.99,43.01,42.97,42.99,184900.0,36.6766,36.6937,36.6596,36.6766,184900.0
2014-12-03 14:00:00,43.0,43.05,43.0,43.03,78200.0,36.6852,36.7278,36.6852,36.7107,78200.0
2014-12-03 14:10:00,43.04,43.05,42.98,42.98,53300.0,36.7193,36.7278,36.6681,36.6681,53300.0
2014-12-03 14:20:00,42.99,43.03,42.97,42.98,32000.0,36.6766,36.7107,36.6596,36.6681,32000.0
2014-12-03 14:30:00,42.98,43.06,42.98,43.0,52700.0,36.6681,36.7363,36.6681,36.6852,52700.0
2014-12-03 14:40:00,43.0,43.05,42.98,43.03,223200.0,36.6852,36.7278,36.6681,36.7107,223200.0
2014-12-03 14:50:00,43.03,43.03,42.93,42.96,42900.0,36.7107,36.7107,36.6254,36.651,42900.0
2014-12-03 15:00:00,42.96,42.97,42.89,42.91,75100.0,36.651,36.6596,36.5913,36.6084,75100.0
2014-12-03 15:10:00,42.9,42.99,42.89,42.99,109400.0,36.5998,36.6766,36.5913,36.6766,109400.0
2014-12-03 15:20:00,42.99,43.04,42.96,42.99,192900.0,36.6766,36.7193,36.651,36.6766,192900.0
2014-12-03 15:30:00,42.99,43.1,42.98,43.1,293600.0,36.6766,36.7705,36.6681,36.7705,293600.0
2014-12-03 15:40:00,43.1,43.1,43.02,43.03,271500.0,36.7705,36.7705,36.7022,36.7107,271500.0
2014-12-03 15:50:00,43.03,43.1,43.01,43.02,478700.0,36.7107,36.7705,36.6937,36.7022,478700.0
2014-12-04 09:30:00,43.07,43.26,42.95,43.07,135600.0,36.7449,36.907,36.6425,36.7449,135600.0
2014-12-04 09:40:00,43.08,43.08,42.95,42.99,62600.0,36.7534,36.7534,36.6425,36.6766,62600.0
2014-12-04 09:50:00,42.99,43.0,42.89,42.98,65600.0,36.6766,36.6852,36.5913,36.6681,65600.0
2014-12-04 10:00:00,42.99,43.18,42.99,43.1,78900.0,36.6766,36.8387,36.6766,36.7705,78900.0
2014-12-04 10:10:00,43.1,43.26,43.1,43.25,138600.0,36.7705,36.907,36.7705,36.8984,138600.0
2014-12-04 10:20:00,43.25,43.29,43.21,43.22,83200.0,36.8984,36.9326,36.8643,36.8728,83200.0
2014-12-04 10:30:00,43.22,43.22,43.07,43.11,76700.0,36.8728,36.8728,36.7449,36.779,76700.0
2014-12-04 10:40:00,43.12,43.13,43.01,43.04,65800.0,36.7875,36.7961,36.6937,36.7193,65800.0
2014-12-04 10:50:00,43.04,43.1,43.02,43.09,58000.0,36.7193,36.7705,36.7022,36.7619,58000.0
2014-12-04 11:00:00,43.08,43.16,43.03,43.13,85600.0,36.7534,36.8217,36.7107,36.7961,85600.0
2014-12-04 11:10:00,43.13,43.2,43.11,43.16,153900.0,36.7961,36.8558,36.779,36.8217,153900.0
2014-12-04 11:20:00,43.16,43.17,43.08,43.15,78800.0,36.8217,36.8302,36.7534,36.8131,78800.0
2014-12-04 11:30:00,43.15,43.16,43.07,43.12,84600.0,36.8131,36.8217,36.7449,36.7875,84600.0
2014-12-04 11:40:00,43.11,43.14,43.1,43.14,98400.0,36.779,36.8046,36.7705,36.8046,98400.0
2014-12-04 11:50:00,43.14,43.36,43.13,43.34,65700.0,36.8046,36.9923,36.7961,36.9752,65700.0
2014-12-04 12:00:00,43.34,43.48,43.32,43.45,139900.0,36.9752,37.0947,36.9582,37.0691,139900.0
2014-12-04 12:10:00,43.45,43.5,43.42,43.47,70400.0,37.0691,37.1117,37.0435,37.0861,70400.0
2014-12-04 12:20:00,43.47,43.5,43.45,43.46,38900.0,37.0861,37.1117,37.0691,37.0776,38900.0
2014-12-04 12:30:00,43.47,43.58,43.42,43.52,126200.0,37.0861,37.18,37.0435,37.1288,126200.0
2014-12-04 12:40:00,43.52,43.54,43.47,43.48,37900.0,37.1288,37.1458,37.0861,37.0947,37900.0
2014-12-04 12:50:00,43.48,43.48,43.43,43.44,42600.0,37.0947,37.0947,37.052,37.0605,42600.0
2014-12-04 13:00:00,43.44,43.44,43.39,43.41,33000.0,37.0605,37.0605,37.0179,37.0349,33000.0
2014-12-04 13:10:00,43.41,43.42,43.38,43.41,39200.0,37.0349,37.0435,37.0093,37.0349,39200.0
2014-12-04 13:20:00,43.41,43.53,43.4,43.53,38000.0,37.0349,37.1373,37.0264,37.1373,38000.0
2014-12-04 13:30:00,43.52,43.53,43.4,43.47,88800.0,37.1288,37.1373,37.0264,37.0861,88800.0
2014-12-04 13:40:00,43.48,43.55,43.45,43.55,82500.0,37.0947,37.1544,37.0691,37.1544,82500.0
2014-12-04 13:50:00,43.55,43.59,43.47,43.5,42500.0,37.1544,37.1885,37.0861,37.1117,42500.0
2014-12-04 14:00:00,43.5,43.54,43.45,43.47,75200.0,37.1117,37.1458,37.0691,37.0861,75200.0
2014-12-04 14:10:00,43.47,43.55,43.45,43.55,45100.0,37.0861,37.1544,37.0691,37.1544,45100.0
2014-12-04 14:20:00,43.55,43.55,43.48,43.5,30300.0,37.1544,37.1544,37.0947,37.1117,30300.0
2014-12-04 14:30:00,43.5,43.5,43.4,43.44,41700.0,37.1117,37.1117,37.0264,37.0605,41700.0
2014-12-04 14:40:00,43.44,43.44,43.4,43.43,35000.0,37.0605,37.0605,37.0264,37.052,35000.0
2014-12-04 14:50:00,43.43,43.43,43.38,43.4,51000.0,37.052,37.052,37.0093,37.0264,51000.0
2014-12-04 15:00:00,43.41,43.46,43.39,43.46,156700.0,37.0349,37.0776,37.0179,37.0776,156700.0
2014-12-04 15:10:00,43.46,43.55,43.45,43.48,136500.0,37.0776,37.1544,37.0691,37.0947,136500.0
2014-12-04 15:20:00,43.49,43.49,43.42,43.48,150700.0,37.1032,37.1032,37.0435,37.0947,150700.0
2014-12-04 15:30:00,43.48,43.53,43.45,43.49,111500.0,37.0947,37.1373,37.0691,37.1032,111500.0
2014-12-04 15:40:00,43.5,43.54,43.49,43.53,256600.0,37.1117,37.1458,37.1032,37.1373,256600.0
2014-12-04 15:50:00,43.53,43.58,43.52,43.58,347700.0,37.1373,37.18,37.1288,37.18,347700.0
2014-12-05 09:30:00,43.89,44.11,43.81,44.06,322600.0,37.4444,37.6321,37.3762,37.5895,322600.0
2014-12-05 09:40:00,44.06,44.13,43.88,44.12,105900.0,37.5895,37.6492,37.4359,37.6407,105900.0
2014-12-05 09:50:00,44.13,44.16,44.05,44.14,149700.0,37.6492,37.6748,37.581,37.6577,149700.0
2014-12-05 10:00:00,44.14,44.16,43.98,44.01,90900.0,37.6577,37.6748,37.5212,37.5468,90900.0
2014-12-05 10:10:00,44.02,44.1,44.02,44.09,84500.0,37.5554,37.6236,37.5554,37.6151,84500.0
2014-12-05 10:20:00,44.09,44.12,44.03,44.07,140100.0,37.6151,37.6407,37.5639,37.598,140100.0
2014-12-05 10:30:00,44.07,44.17,44.04,44.15,91900.0,37.598,37.6833,37.5724,37.6663,91900.0
2014-12-05 10:40:00,44.15,44.21,44.1,44.11,94200.0,37.6663,37.7175,37.6236,37.6321,94200.0
2014-12-05 10:50:00,44.11,44.11,44.01,44.05,118500.0,37.6321,37.6321,37.5468,37.581,118500.0
2014-12-05 11:00:00,44.04,44.21,44.04,44.18,68300.0,37.5724,37.7175,37.5724,37.6919,68300.0
2014-12-05 11:10:00,44.16,44.17,44.07,44.09,59600.0,37.6748,37.6833,37.598,37.6151,59600.0
2014-12-05 11:20:00,44.09,44.09,44.03,44.05,44600.0,37.6151,37.6151,37.5639,37.581,44600.0
2014-12-05 11:30:00,44.04,44.24,44.03,44.23,113500.0,37.5724,37.743,37.5639,37.7345,113500.0
2014-12-05 11:40:00,44.23,44.34,44.19,44.33,88700.0,37.7345,37.8284,37.7004,37.8198,88700.0
2014-12-05 11:50:00,44.34,44.43,44.34,44.39,84400.0,37.8284,37.9051,37.8284,37.871,84400.0
2014-12-05 12:00:00,44.38,44.5,44.38,44.47,90800.0,37.8625,37.9649,37.8625,37.9393,90800.0
2014-12-05 12:10:00,44.47,44.47,44.38,44.39,50700.0,37.9393,37.9393,37.8625,37.871,50700.0
2014-12-05 12:20:00,44.38,44.48,44.38,44.48,37000.0,37.8625,37.9478,37.8625,37.9478,37000.0
2014-12-05 12:30:00,44.47,44.49,44.46,44.49,41300.0,37.9393,37.9563,37.9307,37.9563,41300.0
2014-12-05 12:40:00,44.49,44.62,44.49,44.58,150100.0,37.9563,38.0672,37.9563,38.0331,150100.0
2014-12-05 12:50:00,44.58,44.62,44.56,44.6,50600.0,38.0331,38.0672,38.0161,38.0502,50600.0
2014-12-05 13:00:00,44.6,44.62,44.58,44.61,60100.0,38.0502,38.0672,38.0331,38.0587,60100.0
2014-12-05 13:10:00,44.61,44.62,44.6,44.62,67600.0,38.0587,38.0672,38.0502,38.0672,67600.0
2014-12-05 13:20:00,44.62,44.68,44.61,44.68,59000.0,38.0672,38.1184,38.0587,38.1184,59000.0
2014-12-05 13:30:00,44.68,44.74,44.58,44.73,108900.0,38.1184,38.1696,38.0331,38.1611,108900.0
2014-12-05 13:40:00,44.73,44.73,44.65,44.66,46900.0,38.1611,38.1611,38.0928,38.1014,46900.0
2014-12-05 13:50:00,44.66,44.72,44.64,44.64,54300.0,38.1014,38.1526,38.0843,38.0843,54300.0
2014-12-05 14:00:00,44.65,44.65,44.58,44.58,43000.0,38.0928,38.0928,38.0331,38.0331,43000.0
2014-12-05 14:10:00,44.58,44.59,44.55,44.58,43400.0,38.0331,38.0416,38.0075,38.0331,43400.0
2014-12-05 14:20:00,44.58,44.63,44.55,44.61,52400.0,38.0331,38.0758,38.0075,38.0587,52400.0
2014-12-05 14:30:00,44.61,44.63,44.57,44.58,37000.0,38.0587,38.0758,38.0246,38.0331,37000.0
2014-12-05 14:40:00,44.57,44.61,44.57,44.59,49100.0,38.0246,38.0587,38.0246,38.0416,49100.0
2014-12-05 14:50:00,44.58,44.59,44.46,44.5,69300.0,38.0331,38.0416,37.9307,37.9649,69300.0
2014-12-05 15:00:00,44.49,44.57,44.49,44.53,80500.0,37.9563,38.0246,37.9563,37.9905,80500.0
2014-12-05 15:10:00,44.53,44.59,44.52,44.59,60400.0,37.9905,38.0416,37.9819,38.0416,60400.0
2014-12-05 15:20:00,44.59,44.6,44.55,44.56,72100.0,38.0416,38.0502,38.0075,38.0161,72100.0
2014-12-05 15:30:00,44.55,44.56,44.5,44.55,95400.0,38.0075,38.0161,37.9649,38.0075,95400.0
2014-12-05 15:40:00,44.55,44.57,44.49,44.52,203000.0,38.0075,38.0246,37.9563,37.9819,203000.0
2014-12-05 15:50:00,44.52,44.62,44.51,44.6,382900.0,37.9819,38.0672,37.9734,38.0502,382900.0
2014-12-08 09:30:00,44.19,44.46,43.98,44.4,389900.0,37.7004,37.9307,37.5212,37.8796,389900.0
2014-12-08 09:40:00,44.41,44.47,44.25,44.35,305700.0,37.8881,37.9393,37.7516,37.8369,305700.0
2014-12-08 09:50:00,44.34,44.35,44.24,44.28,66000.0,37.8284,37.8369,37.743,37.7772,66000.0
2014-12-08 10:00:00,44.29,44.36,44.27,44.32,62800.0,37.7857,37.8454,37.7686,37.8113,62800.0
2014-12-08 10:10:00,44.32,44.32,44.24,44.24,63600.0,37.8113,37.8113,37.743,37.743,63600.0
2014-12-08 10:20:00,44.25,44.41,44.25,44.39,55200.0,37.7516,37.8881,37.7516,37.871,55200.0
2014-12-08 10:30:00,44.39,44.45,44.37,44.44,49200.0,37.871,37.9222,37.854,37.9137,49200.0
2014-12-08 10:40:00,44.44,44.46,44.43,44.45,61200.0,37.9137,37.9307,37.9051,37.9222,61200.0
2014-12-08 10:50:00,44.46,44.5,44.44,44.48,78700.0,37.9307,37.9649,37.9137,37.9478,78700.0
2014-12-08 11:00:00,44.47,44.48,44.44,44.47,48600.0,37.9393,37.9478,37.9137,37.9393,48600.0
2014-12-08 11:10:00,44.47,44.55,44.47,44.47,94500.0,37.9393,38.0075,37.9393,37.9393,94500.0
2014-12-08 11:20:00,44.48,44.48,44.38,44.38,62700.0,37.9478,37.9478,37.8625,37.8625,62700.0
2014-12-08 11:30:00,44.38,44.39,44.28,44.29,66200.0,37.8625,37.871,37.7772,37.7857,66200.0
2014-12-08 11:40:00,44.29,44.33,44.28,44.31,75800.0,37.7857,37.8198,37.7772,37.8028,75800.0
2014-12-08 11:50:00,44.32,44.32,44.26,44.27,51300.0,37.8113,37.8113,37.7601,37.7686,51300.0
2014-12-08 12:00:00,44.27,44.39,44.26,44.39,55400.0,37.7686,37.871,37.7601,37.871,55400.0
2014-12-08 12:10:00,44.39,44.39,44.19,44.25,123800.0,37.871,37.871,37.7004,37.7516,123800.0
2014-12-08 12:20:00,44.25,44.3,44.17,44.28,46700.0,37.7516,37.7942,37.6833,37.7772,46700.0
2014-12-08 12:30:00,44.28,44.28,44.21,44.27,41800.0,37.7772,37.7772,37.7175,37.7686,41800.0
2014-12-08 12:40:00,44.27,44.29,44.23,44.23,43500.0,37.7686,37.7857,37.7345,37.7345,43500.0
2014-12-08 12:50:00,44.23,44.27,44.14,44.16,52700.0,37.7345,37.7686,37.6577,37.6748,52700.0
2014-12-08 13:00:00,44.16,44.17,44.1,44.1,65400.0,37.6748,37.6833,37.6236,37.6236,65400.0
2014-12-08 13:10:00,44.11,44.19,44.09,44.1,57300.0,37.6321,37.7004,37.6151,37.6236,57300.0
2014-12-08 13:20:00,44.11,44.11,44.03,44.08,50600.0,37.6321,37.6321,37.5639,37.6065,50600.0
2014-12-08 13:30:00,44.08,44.08,43.87,43.94,94400.0,37.6065,37.6065,37.4274,37.4871,94400.0
2014-12-08 13:40:00,43.93,43.96,43.89,43.95,57900.0,37.4786,37.5042,37.4444,37.4956,57900.0
2014-12-08 13:50:00,43.95,43.96,43.9,43.91,72900.0,37.4956,37.5042,37.453,37.4615,72900.0
2014-12-08 14:00:00,43.91,43.92,43.85,43.91,61300.0,37.4615,37.47,37.4103,37.4615,61300.0
2014-12-08 14:10:00,43.9,43.91,43.83,43.88,50200.0,37.453,37.4615,37.3933,37.4359,50200.0
2014-12-08 14:20:00,43.88,43.94,43.86,43.93,68600.0,37.4359,37.4871,37.4189,37.4786,68600.0
2014-12-08 14:30:00,43.93,44.01,43.92,44.0,139000.0,37.4786,37.5468,37.47,37.5383,139000.0
2014-12-08 14:40:00,44.01,44.08,44.01,44.04,35100.0,37.5468,37.6065,37.5468,37.5724,35100.0
2014-12-08 14:50:00,44.04,44.12,44.01,44.01,58900.0,37.5724,37.6407,37.5468,37.5468,58900.0
2014-12-08 15:00:00,44.01,44.01,43.93,43.95,70500.0,37.5468,37.5468,37.4786,37.4956,70500.0
2014-12-08 15:10:00,43.95,44.04,43.95,44.03,134500.0,37.4956,37.5724,37.4956,37.5639,134500.0
2014-12-08 15:20:00,44.04,44.17,44.02,44.11,132900.0,37.5724,37.6833,37.5554,37.6321,132900.0
2014-12-08 15:30:00,44.11,44.15,44.06,44.1,105000.0,37.6321,37.6663,37.5895,37.6236,105000.0
2014-12-08 15:40:00,44.09,44.14,44.02,44.02,177800.0,37.6151,37.6577,37.5554,37.5554,177800.0
2014-12-08 15:50:00,44.02,44.12,44.01,44.09,346400.0,37.5554,37.6407,37.5468,37.6151,346400.0
2014-12-09 09:30:00,42.99,43.32,42.97,43.26,215100.0,36.6766,36.9582,36.6596,36.907,215100.0
2014-12-09 09:40:00,43.28,43.33,43.2,43.32,189300.0,36.924,36.9667,36.8558,36.9582,189300.0
2014-12-09 09:50:00,43.33,43.34,43.22,43.31,86400.0,36.9667,36.9752,36.8728,36.9496,86400.0
2014-12-09 10:00:00,43.3,43.35,43.24,43.31,181900.0,36.9411,36.9838,36.8899,36.9496,181900.0
2014-12-09 10:10:00,43.33,43.34,43.15,43.19,97500.0,36.9667,36.9752,36.8131,36.8472,97500.0
2014-12-09 10:20:00,43.18,43.2,43.01,43.04,82900.0,36.8387,36.8558,36.6937,36.7193,82900.0
2014-12-09 10:30:00,43.04,43.1,42.97,43.07,94200.0,36.7193,36.7705,36.6596,36.7449,94200.0
2014-12-09 10:40:00,43.07,43.27,43.06,43.26,86600.0,36.7449,36.9155,36.7363,36.907,86600.0
2014-12-09 10:50:00,43.26,43.32,43.2,43.21,49100.0,36.907,36.9582,36.8558,36.8643,49100.0
2014-12-09 11:00:00,43.21,43.22,43.05,43.05,80800.0,36.8643,36.8728,36.7278,36.7278,80800.0
2014-12-09 11:10:00,43.07,43.25,43.07,43.23,58100.0,36.7449,36.8984,36.7449,36.8814,58100.0
2014-12-09 11:20:00,43.23,43.34,43.21,43.3,68300.0,36.8814,36.9752,36.8643,36.9411,68300.0
2014-12-09 11:30:00,43.3,43.33,43.2,43.25,56200.0,36.9411,36.9667,36.8558,36.8984,56200.0
2014-12-09 11:40:00,43.25,43.31,43.22,43.27,50200.0,36.8984,36.9496,36.8728,36.9155,50200.0
2014-12-09 11:50:00,43.28,43.34,43.26,43.3,30900.0,36.924,36.9752,36.907,36.9411,30900.0
2014-12-09 12:00:00,43.3,43.41,43.27,43.38,44000.0,36.9411,37.0349,36.9155,37.0093,44000.0
2014-12-09 12:10:00,43.38,43.38,43.27,43.32,36000.0,37.0093,37.0093,36.9155,36.9582,36000.0
2014-12-09 12:20:00,43.32,43.44,43.32,43.43,32800.0,36.9582,37.0605,36.9582,37.052,32800.0
2014-12-09 12:30:00,43.43,43.6,43.42,43.59,70000.0,37.052,37.197,37.0435,37.1885,70000.0
2014-12-09 12:40:00,43.6,43.62,43.55,43.61,39000.0,37.197,37.2141,37.1544,37.2056,39000.0
2014-12-09 12:50:00,43.61,43.69,43.57,43.69,37400.0,37.2056,37.2738,37.1714,37.2738,37400.0
2014-12-09 13:00:00,43.69,43.7,43.64,43.69,33900.0,37.2738,37.2824,37.2312,37.2738,33900.0
2014-12-09 13:10:00,43.69,43.78,43.69,43.76,38200.0,37.2738,37.3506,37.2738,37.3335,38200.0
2014-12-09 13:20:00,43.77,43.78,43.73,43.77,26400.0,37.3421,37.3506,37.3079,37.3421,26400.0
2014-12-09 13:30:00,43.78,43.86,43.75,43.86,42800.0,37.3506,37.4189,37.325,37.4189,42800.0
2014-12-09 13:40:00,43.86,43.9,43.84,43.89,32300.0,37.4189,37.453,37.4018,37.4444,32300.0
2014-12-09 13:50:00,43.89,43.89,43.83,43.85,40200.0,37.4444,37.4444,37.3933,37.4103,40200.0
2014-12-09 14:00:00,43.86,43.94,43.86,43.93,43600.0,37.4189,37.4871,37.4189,37.4786,43600.0
2014-12-09 14:10:00,43.92,43.93,43.84,43.85,49000.0,37.47,37.4786,37.4018,37.4103,49000.0
2014-12-09 14:20:00,43.85,43.88,43.81,43.82,67000.0,37.4103,37.4359,37.3762,37.3847,67000.0
2014-12-09 14:30:00,43.82,43.82,43.65,43.69,70200.0,37.3847,37.3847,37.2397,37.2738,70200.0
2014-12-09 14:40:00,43.69,43.81,43.67,43.78,56600.0,37.2738,37.3762,37.2568,37.3506,56600.0
2014-12-09 14:50:00,43.79,43.79,43.7,43.75,42200.0,37.3591,37.3591,37.2824,37.325,42200.0
2014-12-09 15:00:00,43.75,43.84,43.75,43.78,119600.0,37.325,37.4018,37.325,37.3506,119600.0
2014-12-09 15:10:00,43.79,43.83,43.72,43.8,102600.0,37.3591,37.3933,37.2994,37.3677,102600.0
2014-12-09 15:20:00,43.79,43.87,43.79,43.84,95900.0,37.3591,37.4274,37.3591,37.4018,95900.0
2014-12-09 15:30:00,43.83,43.91,43.8,43.87,107700.0,37.3933,37.4615,37.3677,37.4274,107700.0
2014-12-09 15:40:00,43.87,43.98,43.86,43.98,130000.0,37.4274,37.5212,37.4189,37.5212,130000.0
2014-12-09 15:50:00,43.98,44.01,43.93,43.96,281000.0,37.5212,37.5468,37.4786,37.5042,281000.0
2014-12-10 09:30:00,43.91,44.0,43.66,43.9,87100.0,37.4615,37.5383,37.2482,37.453,87100.0
2014-12-10 09:40:00,43.91,43.92,43.57,43.62,108200.0,37.4615,37.47,37.1714,37.2141,108200.0
2014-12-10 09:50:00,43.6,43.63,43.46,43.52,153900.0,37.197,37.2226,37.0776,37.1288,153900.0
2014-12-10 10:00:00,43.53,43.54,43.38,43.4,65700.0,37.1373,37.1458,37.0093,37.0264,65700.0
2014-12-10 10:10:00,43.41,43.55,43.35,43.54,39600.0,37.0349,37.1544,36.9838,37.1458,39600.0
2014-12-10 10:20:00,43.54,43.54,43.42,43.43,31100.0,37.1458,37.1458,37.0435,37.052,31100.0
2014-12-10 10:30:00,43.42,43.52,43.34,43.39,101700.0,37.0435,37.1288,36.9752,37.0179,101700.0
2014-12-10 10:40:00,43.38,43.44,43.34,43.35,103600.0,37.0093,37.0605,36.9752,36.9838,103600.0
2014-12-10 10:50:00,43.34,43.56,43.32,43.55,51000.0,36.9752,37.1629,36.9582,37.1544,51000.0
2014-12-10 11:00:00,43.56,43.58,43.49,43.58,87000.0,37.1629,37.18,37.1032,37.18,87000.0
2014-12-10 11:10:00,43.58,43.69,43.5,43.54,135500.0,37.18,37.2738,37.1117,37.1458,135500.0
2014-12-10 11:20:00,43.55,43.64,43.51,43.55,43500.0,37.1544,37.2312,37.1203,37.1544,43500.0
2014-12-10 11:30:00,43.55,43.64,43.54,43.59,107600.0,37.1544,37.2312,37.1458,37.1885,107600.0
2014-12-10 11:40:00,43.59,43.61,43.54,43.61,27700.0,37.1885,37.2056,37.1458,37.2056,27700.0
2014-12-10 11:50:00,43.61,43.74,43.6,43.73,42600.0,37.2056,37.3165,37.197,37.3079,42600.0
2014-12-10 12:00:00,43.73,43.73,43.64,43.7,52100.0,37.3079,37.3079,37.2312,37.2824,52100.0
2014-12-10 12:10:00,43.7,43.7,43.56,43.62,43700.0,37.2824,37.2824,37.1629,37.2141,43700.0
2014-12-10 12:20:00,43.61,43.66,43.54,43.64,27200.0,37.2056,37.2482,37.1458,37.2312,27200.0
2014-12-10 12:30:00,43.62,43.66,43.54,43.61,42300.0,37.2141,37.2482,37.1458,37.2056,42300.0
2014-12-10 12:40:00,43.6,43.67,43.6,43.65,23200.0,37.197,37.2568,37.197,37.2397,23200.0
2014-12-10 12:50:00,43.68,43.72,43.63,43.72,57100.0,37.2653,37.2994,37.2226,37.2994,57100.0
2014-12-10 13:00:00,43.72,43.81,43.71,43.77,42400.0,37.2994,37.3762,37.2909,37.3421,42400.0
2014-12-10 13:10:00,43.77,43.83,43.76,43.76,29700.0,37.3421,37.3933,37.3335,37.3335,29700.0
2014-12-10 13:20:00,43.75,43.8,43.71,43.72,50200.0,37.325,37.3677,37.2909,37.2994,50200.0
2014-12-10 13:30:00,43.72,43.73,43.6,43.67,41100.0,37.2994,37.3079,37.197,37.2568,41100.0
2014-12-10 13:40:00,43.66,43.67,43.49,43.49,53500.0,37.2482,37.2568,37.1032,37.1032,53500.0
2014-12-10 13:50:00,43.5,43.55,43.44,43.44,78500.0,37.1117,37.1544,37.0605,37.0605,78500.0
2014-12-10 14:00:00,43.44,43.5,43.38,43.48,40900.0,37.0605,37.1117,37.0093,37.0947,40900.0
2014-12-10 14:10:00,43.47,43.48,43.37,43.47,41500.0,37.0861,37.0947,37.0008,37.0861,41500.0
2014-12-10 14:20:00,43.47,43.47,43.31,43.33,113900.0,37.0861,37.0861,36.9496,36.9667,113900.0
2014-12-10 14:30:00,43.34,43.35,43.2,43.22,97800.0,36.9752,36.9838,36.8558,36.8728,97800.0
2014-12-10 14:40:00,43.21,43.3,43.18,43.25,68600.0,36.8643,36.9411,36.8387,36.8984,68600.0
2014-12-10 14:50:00,43.26,43.26,43.09,43.09,93500.0,36.907,36.907,36.7619,36.7619,93500.0
2014-12-10 15:00:00,43.09,43.4,43.08,43.37,193800.0,36.7619,37.0264,36.7534,37.0008,193800.0
2014-12-10 15:10:00,43.37,43.52,43.35,43.5,100800.0,37.0008,37.1288,36.9838,37.1117,100800.0
2014-12-10 15:20:00,43.5,43.53,43.44,43.5,77700.0,37.1117,37.1373,37.0605,37.1117,77700.0
2014-12-10 15:30:00,43.49,43.59,43.44,43.45,103900.0,37.1032,37.1885,37.0605,37.0691,103900.0
2014-12-10 15:40:00,43.44,43.47,43.25,43.3,207800.0,37.0605,37.0861,36.8984,36.9411,207800.0
2014-12-10 15:50:00,43.3,43.42,43.26,43.3,299600.0,36.9411,37.0435,36.907,36.9411,299600.0
2014-12-11 09:30:00,43.72,43.96,43.55,43.95,223300.0,37.2994,37.5042,37.1544,37.4956,223300.0
2014-12-11 09:40:00,43.94,43.97,43.79,43.85,123300.0,37.4871,37.5127,37.3591,37.4103,123300.0
2014-12-11 09:50:00,43.85,44.0,43.83,43.98,60000.0,37.4103,37.5383,37.3933,37.5212,60000.0
2014-12-11 10:00:00,43.98,44.05,43.87,43.94,78300.0,37.5212,37.581,37.4274,37.4871,78300.0
2014-12-11 10:10:00,43.94,44.07,43.87,44.04,50600.0,37.4871,37.598,37.4274,37.5724,50600.0
2014-12-11 10:20:00,44.04,44.19,44.03,44.15,92300.0,37.5724,37.7004,37.5639,37.6663,92300.0
2014-12-11 10:30:00,44.14,44.18,44.06,44.12,71400.0,37.6577,37.6919,37.5895,37.6407,71400.0
2014-12-11 10:40:00,44.13,44.16,44.06,44.11,62600.0,37.6492,37.6748,37.5895,37.6321,62600.0
2014-12-11 10:50:00,44.1,44.12,43.99,44.06,66000.0,37.6236,37.6407,37.5298,37.5895,66000.0
2014-12-11 11:00:00,44.06,44.12,43.99,44.07,59300.0,37.5895,37.6407,37.5298,37.598,59300.0
2014-12-11 11:10:00,44.06,44.17,44.05,44.11,57500.0,37.5895,37.6833,37.581,37.6321,57500.0
2014-12-11 11:20:00,44.12,44.19,44.11,44.16,79100.0,37.6407,37.7004,37.6321,37.6748,79100.0
2014-12-11 11:30:00,44.16,44.29,44.13,44.27,47800.0,37.6748,37.7857,37.6492,37.7686,47800.0
2014-12-11 11:40:00,44.26,44.31,44.21,44.28,48000.0,37.7601,37.8028,37.7175,37.7772,48000.0
2014-12-11 11:50:00,44.29,44.35,44.25,44.26,85700.0,37.7857,37.8369,37.7516,37.7601,85700.0
2014-12-11 12:00:00,44.27,44.37,44.22,44.29,70600.0,37.7686,37.854,37.726,37.7857,70600.0
2014-12-11 12:10:00,44.29,44.34,44.24,44.34,25900.0,37.7857,37.8284,37.743,37.8284,25900.0
2014-12-11 12:20:00,44.35,44.43,44.33,44.42,32000.0,37.8369,37.9051,37.8198,37.8966,32000.0
2014-12-11 12:30:00,44.42,44.45,44.36,44.4,42100.0,37.8966,37.9222,37.8454,37.8796,42100.0
2014-12-11 12:40:00,44.4,44.43,44.34,44.39,34400.0,37.8796,37.9051,37.8284,37.871,34400.0
2014-12-11 12:50:00,44.39,44.42,44.37,44.39,22700.0,37.871,37.8966,37.854,37.871,22700.0
2014-12-11 13:00:00,44.4,44.4,44.3,44.3,29500.0,37.8796,37.8796,37.7942,37.7942,29500.0
2014-12-11 13:10:00,44.3,44.3,44.14,44.14,64500.0,37.7942,37.7942,37.6577,37.6577,64500.0
2014-12-11 13:20:00,44.14,44.16,44.08,44.09,35500.0,37.6577,37.6748,37.6065,37.6151,35500.0
2014-12-11 13:30:00,44.09,44.15,44.06,44.09,59700.0,37.6151,37.6663,37.5895,37.6151,59700.0
2014-12-11 13:40:00,44.08,44.15,44.07,44.14,53200.0,37.6065,37.6663,37.598,37.6577,53200.0
2014-12-11 13:50:00,44.15,44.15,43.99,43.99,37900.0,37.6663,37.6663,37.5298,37.5298,37900.0
2014-12-11 14:00:00,43.99,44.03,43.93,44.01,45700.0,37.5298,37.5639,37.4786,37.5468,45700.0
2014-12-11 14:10:00,44.01,44.01,43.93,43.98,34400.0,37.5468,37.5468,37.4786,37.5212,34400.0
2014-12-11 14:20:00,43.97,44.0,43.85,43.86,49700.0,37.5127,37.5383,37.4103,37.4189,49700.0
2014-12-11 14:30:00,43.87,43.92,43.83,43.91,43800.0,37.4274,37.47,37.3933,37.4615,43800.0
2014-12-11 14:40:00,43.92,44.01,43.76,43.78,104500.0,37.47,37.5468,37.3335,37.3506,104500.0
2014-12-11 14:50:00,43.78,43.84,43.72,43.77,74400.0,37.3506,37.4018,37.2994,37.3421,74400.0
2014-12-11 15:00:00,43.76,43.86,43.76,43.8,64300.0,37.3335,37.4189,37.3335,37.3677,64300.0
2014-12-11 15:10:00,43.79,44.0,43.79,43.96,54600.0,37.3591,37.5383,37.3591,37.5042,54600.0
2014-12-11 15:20:00,43.96,44.03,43.66,43.7,442900.0,37.5042,37.5639,37.2482,37.2824,442900.0
2014-12-11 15:30:00,43.7,43.79,43.55,43.62,610800.0,37.2824,37.3591,37.1544,37.2141,610800.0
2014-12-11 15:40:00,43.62,43.75,43.51,43.52,310700.0,37.2141,37.325,37.1203,37.1288,310700.0
2014-12-11 15:50:00,43.52,43.56,43.41,43.53,363200.0,37.1288,37.1629,37.0349,37.1373,363200.0
2014-12-12 09:30:00,43.75,43.84,43.45,43.68,259300.0,37.325,37.4018,37.0691,37.2653,259300.0
2014-12-12 09:40:00,43.66,43.74,43.51,43.53,131600.0,37.2482,37.3165,37.1203,37.1373,131600.0
2014-12-12 09:50:00,43.52,43.6,43.41,43.45,171700.0,37.1288,37.197,37.0349,37.0691,171700.0
2014-12-12 10:00:00,43.46,43.54,43.41,43.53,368500.0,37.0776,37.1458,37.0349,37.1373,368500.0
2014-12-12 10:10:00,43.54,43.54,43.36,43.43,195800.0,37.1458,37.1458,36.9923,37.052,195800.0
2014-12-12 10:20:00,43.44,43.48,43.38,43.44,108700.0,37.0605,37.0947,37.0093,37.0605,108700.0
2014-12-12 10:30:00,43.45,43.5,43.34,43.35,129100.0,37.0691,37.1117,36.9752,36.9838,129100.0
2014-12-12 10:40:00,43.34,43.36,43.23,43.29,80600.0,36.9752,36.9923,36.8814,36.9326,80600.0
2014-12-12 10:50:00,43.28,43.3,43.16,43.17,72900.0,36.924,36.9411,36.8217,36.8302,72900.0
2014-12-12 11:00:00,43.18,43.25,43.12,43.23,95200.0,36.8387,36.8984,36.7875,36.8814,95200.0
2014-12-12 11:10:00,43.23,43.36,43.19,43.29,108900.0,36.8814,36.9923,36.8472,36.9326,108900.0
2014-12-12 11:20:00,43.29,43.33,43.13,43.13,77300.0,36.9326,36.9667,36.7961,36.7961,77300.0
2014-12-12 11:30:00,43.13,43.25,43.12,43.25,91400.0,36.7961,36.8984,36.7875,36.8984,91400.0
2014-12-12 11:40:00,43.25,43.25,43.18,43.2,97800.0,36.8984,36.8984,36.8387,36.8558,97800.0
2014-12-12 11:50:00,43.18,43.24,43.09,43.14,77600.0,36.8387,36.8899,36.7619,36.8046,77600.0
2014-12-12 12:00:00,43.14,43.24,43.14,43.16,47100.0,36.8046,36.8899,36.8046,36.8217,47100.0
2014-12-12 12:10:00,43.16,43.24,43.15,43.23,41500.0,36.8217,36.8899,36.8131,36.8814,41500.0
2014-12-12 12:20:00,43.23,43.25,43.17,43.25,101800.0,36.8814,36.8984,36.8302,36.8984,101800.0
2014-12-12 12:30:00,43.24,43.27,43.16,43.21,68300.0,36.8899,36.9155,36.8217,36.8643,68300.0
2014-12-12 12:40:00,43.21,43.25,43.16,43.25,78700.0,36.8643,36.8984,36.8217,36.8984,78700.0
2014-12-12 12:50:00,43.25,43.25,43.13,43.14,40700.0,36.8984,36.8984,36.7961,36.8046,40700.0
2014-12-12 13:00:00,43.15,43.23,43.12,43.23,44400.0,36.8131,36.8814,36.7875,36.8814,44400.0
2014-12-12 13:10:00,43.23,43.26,43.14,43.23,91800.0,36.8814,36.907,36.8046,36.8814,91800.0
2014-12-12 13:20:00,43.24,43.28,43.19,43.23,56400.0,36.8899,36.924,36.8472,36.8814,56400.0
2014-12-12 13:30:00,43.23,43.25,43.14,43.25,35100.0,36.8814,36.8984,36.8046,36.8984,35100.0
2014-12-12 13:40:00,43.25,43.25,43.17,43.25,30600.0,36.8984,36.8984,36.8302,36.8984,30600.0
2014-12-12 13:50:00,43.25,43.27,43.22,43.27,69600.0,36.8984,36.9155,36.8728,36.9155,69600.0
2014-12-12 14:00:00,43.26,43.27,43.21,43.27,50200.0,36.907,36.9155,36.8643,36.9155,50200.0
2014-12-12 14:10:00,43.26,43.27,43.21,43.24,50700.0,36.907,36.9155,36.8643,36.8899,50700.0
2014-12-12 14:20:00,43.24,43.27,43.16,43.17,40000.0,36.8899,36.9155,36.8217,36.8302,40000.0
2014-12-12 14:30:00,43.18,43.21,43.09,43.11,42600.0,36.8387,36.8643,36.7619,36.779,42600.0
2014-12-12 14:40:00,43.11,43.18,43.09,43.18,48700.0,36.779,36.8387,36.7619,36.8387,48700.0
2014-12-12 14:50:00,43.18,43.24,43.15,43.24,40400.0,36.8387,36.8899,36.8131,36.8899,40400.0
2014-12-12 15:00:00,43.25,43.28,43.22,43.26,54100.0,36.8984,36.924,36.8728,36.907,54100.0
2014-12-12 15:10:00,43.26,43.26,43.19,43.25,91600.0,36.907,36.907,36.8472,36.8984,91600.0
2014-12-12 15:20:00,43.25,43.27,43.19,43.23,96000.0,36.8984,36.9155,36.8472,36.8814,96000.0
2014-12-12 15:30:00,43.23,43.24,43.01,43.02,195300.0,36.8814,36.8899,36.6937,36.7022,195300.0
2014-12-12 15:40:00,43.02,43.08,42.97,43.01,250100.0,36.7022,36.7534,36.6596,36.6937,250100.0
2014-12-12 15:50:00,43.01,43.07,42.93,42.96,442900.0,36.6937,36.7449,36.6254,36.651,442900.0
2014-12-15 09:30:00,43.35,43.44,43.22,43.39,230100.0,36.9838,37.0605,36.8728,37.0179,230100.0
2014-12-15 09:40:00,43.4,43.61,43.38,43.52,204400.0,37.0264,37.2056,37.0093,37.1288,204400.0
2014-12-15 09:50:00,43.51,43.56,43.43,43.45,79800.0,37.1203,37.1629,37.052,37.0691,79800.0
2014-12-15 10:00:00,43.44,43.45,43.27,43.27,108000.0,37.0605,37.0691,36.9155,36.9155,108000.0
2014-12-15 10:10:00,43.28,43.47,43.28,43.39,69400.0,36.924,37.0861,36.924,37.0179,69400.0
2014-12-15 10:20:00,43.39,43.39,43.23,43.31,69300.0,37.0179,37.0179,36.8814,36.9496,69300.0
2014-12-15 10:30:00,43.31,43.32,43.2,43.23,103300.0,36.9496,36.9582,36.8558,36.8814,103300.0
2014-12-15 10:40:00,43.24,43.28,43.11,43.24,197200.0,36.8899,36.924,36.779,36.8899,197200.0
2014-12-15 10:50:00,43.23,43.47,43.23,43.4,153300.0,36.8814,37.0861,36.8814,37.0264,153300.0
2014-12-15 11:00:00,43.39,43.4,43.22,43.32,139300.0,37.0179,37.0264,36.8728,36.9582,139300.0
2014-12-15 11:10:00,43.32,43.37,43.15,43.16,126800.0,36.9582,37.0008,36.8131,36.8217,126800.0
2014-12-15 11:20:00,43.16,43.2,43.02,43.07,148700.0,36.8217,36.8558,36.7022,36.7449,148700.0
2014-12-15 11:30:00,43.06,43.16,42.93,42.93,106600.0,36.7363,36.8217,36.6254,36.6254,106600.0
2014-12-15 11:40:00,42.94,43.01,42.86,42.93,88300.0,36.634,36.6937,36.5657,36.6254,88300.0
2014-12-15 11:50:00,42.92,42.96,42.72,42.75,145000.0,36.6169,36.651,36.4463,36.4719,145000.0
2014-12-15 12:00:00,42.75,42.99,42.75,42.94,112400.0,36.4719,36.6766,36.4719,36.634,112400.0
2014-12-15 12:10:00,42.94,43.03,42.92,43.03,91600.0,36.634,36.7107,36.6169,36.7107,91600.0
2014-12-15 12:20:00,43.04,43.25,43.01,43.18,102100.0,36.7193,36.8984,36.6937,36.8387,102100.0
2014-12-15 12:30:00,43.18,43.28,43.08,43.26,67300.0,36.8387,36.924,36.7534,36.907,67300.0
2014-12-15 12:40:00,43.24,43.29,43.14,43.17,74300.0,36.8899,36.9326,36.8046,36.8302,74300.0
2014-12-15 12:50:00,43.17,43.36,43.15,43.31,103900.0,36.8302,36.9923,36.8131,36.9496,103900.0
2014-12-15 13:00:00,43.3,43.37,43.28,43.28,47900.0,36.9411,37.0008,36.924,36.924,47900.0
2014-12-15 13:10:00,43.29,43.35,43.16,43.17,75900.0,36.9326,36.9838,36.8217,36.8302,75900.0
2014-12-15 13:20:00,43.18,43.31,43.18,43.18,60900.0,36.8387,36.9496,36.8387,36.8387,60900.0
2014-12-15 13:30:00,43.18,43.32,43.16,43.27,67500.0,36.8387,36.9582,36.8217,36.9155,67500.0
2014-12-15 13:40:00,43.27,43.34,43.22,43.25,84500.0,36.9155,36.9752,36.8728,36.8984,84500.0
2014-12-15 13:50:00,43.24,43.34,43.19,43.29,105300.0,36.8899,36.9752,36.8472,36.9326,105300.0
2014-12-15 14:00:00,43.28,43.33,43.21,43.23,65500.0,36.924,36.9667,36.8643,36.8814,65500.0
2014-12-15 14:10:00,43.23,43.24,43.16,43.17,109300.0,36.8814,36.8899,36.8217,36.8302,109300.0
2014-12-15 14:20:00,43.18,43.31,43.16,43.25,291800.0,36.8387,36.9496,36.8217,36.8984,291800.0
2014-12-15 14:30:00,43.24,43.3,43.18,43.23,200100.0,36.8899,36.9411,36.8387,36.8814,200100.0
2014-12-15 14:40:00,43.24,43.3,43.06,43.12,89600.0,36.8899,36.9411,36.7363,36.7875,89600.0
2014-12-15 14:50:00,43.11,43.23,43.1,43.22,76900.0,36.779,36.8814,36.7705,36.8728,76900.0
2014-12-15 15:00:00,43.21,43.29,43.19,43.2,159300.0,36.8643,36.9326,36.8472,36.8558,159300.0
2014-12-15 15:10:00,43.21,43.27,43.19,43.25,173200.0,36.8643,36.9155,36.8472,36.8984,173200.0
2014-12-15 15:20:00,43.24,43.32,43.19,43.31,255300.0,36.8899,36.9582,36.8472,36.9496,255300.0
2014-12-15 15:30:00,43.31,43.49,43.17,43.4,308500.0,36.9496,37.1032,36.8302,37.0264,308500.0
2014-12-15 15:40:00,43.41,43.41,43.18,43.32,271000.0,37.0349,37.0349,36.8387,36.9582,271000.0
2014-12-15 15:50:00,43.32,43.37,43.19,43.19,279200.0,36.9582,37.0008,36.8472,36.8472,279200.0
2014-12-16 09:30:00,43.31,43.38,43.11,43.15,161200.0,36.9496,37.0093,36.779,36.8131,161200.0
2014-12-16 09:40:00,43.15,43.32,43.15,43.31,69900.0,36.8131,36.9582,36.8131,36.9496,69900.0
2014-12-16 09:50:00,43.32,43.39,43.24,43.25,95700.0,36.9582,37.0179,36.8899,36.8984,95700.0
2014-12-16 10:00:00,43.25,43.37,43.07,43.08,174600.0,36.8984,37.0008,36.7449,36.7534,174600.0
2014-12-16 10:10:00,43.09,43.2,42.91,43.2,179300.0,36.7619,36.8558,36.6084,36.8558,179300.0
2014-12-16 10:20:00,43.2,43.29,43.12,43.26,110100.0,36.8558,36.9326,36.7875,36.907,110100.0
2014-12-16 10:30:00,43.26,43.3,43.13,43.2,254300.0,36.907,36.9411,36.7961,36.8558,254300.0
2014-12-16 10:40:00,43.2,43.31,43.12,43.22,100500.0,36.8558,36.9496,36.7875,36.8728,100500.0
2014-12-16 10:50:00,43.22,43.4,43.2,43.39,129700.0,36.8728,37.0264,36.8558,37.0179,129700.0
2014-12-16 11:00:00,43.38,43.53,43.38,43.48,94100.0,37.0093,37.1373,37.0093,37.0947,94100.0
2014-12-16 11:10:00,43.47,43.75,43.46,43.75,98400.0,37.0861,37.325,37.0776,37.325,98400.0
2014-12-16 11:20:00,43.74,44.0,43.73,43.91,115200.0,37.3165,37.5383,37.3079,37.4615,115200.0
2014-12-16 11:30:00,43.91,44.02,43.88,43.91,105500.0,37.4615,37.5554,37.4359,37.4615,105500.0
2014-12-16 11:40:00,43.91,43.97,43.89,43.96,66200.0,37.4615,37.5127,37.4444,37.5042,66200.0
2014-12-16 11:50:00,43.95,44.0,43.81,43.87,70700.0,37.4956,37.5383,37.3762,37.4274,70700.0
2014-12-16 12:00:00,43.87,43.95,43.86,43.94,119300.0,37.4274,37.4956,37.4189,37.4871,119300.0
2014-12-16 12:10:00,43.94,43.99,43.88,43.89,167300.0,37.4871,37.5298,37.4359,37.4444,167300.0
2014-12-16 12:20:00,43.89,43.95,43.85,43.91,153200.0,37.4444,37.4956,37.4103,37.4615,153200.0
2014-12-16 12:30:00,43.91,43.93,43.83,43.87,92900.0,37.4615,37.4786,37.3933,37.4274,92900.0
2014-12-16 12:40:00,43.87,43.89,43.69,43.71,49000.0,37.4274,37.4444,37.2738,37.2909,49000.0
2014-12-16 12:50:00,43.71,43.76,43.64,43.64,36700.0,37.2909,37.3335,37.2312,37.2312,36700.0
2014-12-16 13:00:00,43.63,43.69,43.53,43.55,43700.0,37.2226,37.2738,37.1373,37.1544,43700.0
2014-12-16 13:10:00,43.55,43.55,43.33,43.42,104100.0,37.1544,37.1544,36.9667,37.0435,104100.0
2014-12-16 13:20:00,43.42,43.44,43.36,43.44,56900.0,37.0435,37.0605,36.9923,37.0605,56900.0
2014-12-16 13:30:00,43.42,43.48,43.33,43.48,67600.0,37.0435,37.0947,36.9667,37.0947,67600.0
2014-12-16 13:40:00,43.48,43.63,43.48,43.57,74200.0,37.0947,37.2226,37.0947,37.1714,74200.0
2014-12-16 13:50:00,43.58,43.7,43.58,43.6,58900.0,37.18,37.2824,37.18,37.197,58900.0
2014-12-16 14:00:00,43.6,43.66,43.52,43.64,83000.0,37.197,37.2482,37.1288,37.2312,83000.0
2014-12-16 14:10:00,43.63,43.69,43.52,43.58,63500.0,37.2226,37.2738,37.1288,37.18,63500.0
2014-12-16 14:20:00,43.58,43.65,43.54,43.54,59200.0,37.18,37.2397,37.1458,37.1458,59200.0
2014-12-16 14:30:00,43.55,43.6,43.45,43.57,77500.0,37.1544,37.197,37.0691,37.1714,77500.0
2014-12-16 14:40:00,43.57,43.66,43.54,43.64,109100.0,37.1714,37.2482,37.1458,37.2312,109100.0
2014-12-16 14:50:00,43.64,43.64,43.47,43.59,70300.0,37.2312,37.2312,37.0861,37.1885,70300.0
2014-12-16 15:00:00,43.58,43.66,43.51,43.59,80400.0,37.18,37.2482,37.1203,37.1885,80400.0
2014-12-16 15:10:00,43.59,43.64,43.52,43.61,155900.0,37.1885,37.2312,37.1288,37.2056,155900.0
2014-12-16 15:20:00,43.61,43.63,43.48,43.49,158700.0,37.2056,37.2226,37.0947,37.1032,158700.0
2014-12-16 15:30:00,43.48,43.6,43.41,43.44,155500.0,37.0947,37.197,37.0349,37.0605,155500.0
2014-12-16 15:40:00,43.43,43.45,43.28,43.33,226700.0,37.052,37.0691,36.924,36.9667,226700.0
2014-12-16 15:50:00,43.32,43.33,43.11,43.13,485700.0,36.9582,36.9667,36.779,36.7961,485700.0
2014-12-17 09:30:00,43.87,43.94,43.53,43.73,233900.0,37.4274,37.4871,37.1373,37.3079,233900.0
2014-12-17 09:40:00,43.77,44.24,43.71,44.03,248900.0,37.3421,37.743,37.2909,37.5639,248900.0
2014-12-17 09:50:00,44.03,44.45,44.02,44.43,231800.0,37.5639,37.9222,37.5554,37.9051,231800.0
2014-12-17 10:00:00,44.45,44.46,44.28,44.29,179000.0,37.9222,37.9307,37.7772,37.7857,179000.0
2014-12-17 10:10:00,44.28,44.32,44.09,44.29,224200.0,37.7772,37.8113,37.6151,37.7857,224200.0
2014-12-17 10:20:00,44.29,44.62,44.25,44.59,333400.0,37.7857,38.0672,37.7516,38.0416,333400.0
2014-12-17 10:30:00,44.58,44.62,44.46,44.59,294500.0,38.0331,38.0672,37.9307,38.0416,294500.0
2014-12-17 10:40:00,44.59,44.6,44.38,44.53,218700.0,38.0416,38.0502,37.8625,37.9905,218700.0
2014-12-17 10:50:00,44.52,44.65,44.49,44.5,97500.0,37.9819,38.0928,37.9563,37.9649,97500.0
2014-12-17 11:00:00,44.5,44.74,44.49,44.71,260800.0,37.9649,38.1696,37.9563,38.144,260800.0
2014-12-17 11:10:00,44.71,44.75,44.67,44.7,193300.0,38.144,38.1782,38.1099,38.1355,193300.0
2014-12-17 11:20:00,44.68,44.7,44.6,44.6,179700.0,38.1184,38.1355,38.0502,38.0502,179700.0
2014-12-17 11:30:00,44.61,44.76,44.54,44.7,208600.0,38.0587,38.1867,37.999,38.1355,208600.0
2014-12-17 11:40:00,44.7,44.7,44.58,44.58,204700.0,38.1355,38.1355,38.0331,38.0331,204700.0
2014-12-17 11:50:00,44.59,44.6,44.48,44.48,211500.0,38.0416,38.0502,37.9478,37.9478,211500.0
2014-12-17 12:00:00,44.48,44.49,44.3,44.31,192800.0,37.9478,37.9563,37.7942,37.8028,192800.0
2014-12-17 12:10:00,44.32,44.43,44.29,44.41,128100.0,37.8113,37.9051,37.7857,37.8881,128100.0
2014-12-17 12:20:00,44.41,44.44,44.26,44.29,160500.0,37.8881,37.9137,37.7601,37.7857,160500.0
2014-12-17 12:30:00,44.28,44.47,44.28,44.41,104400.0,37.7772,37.9393,37.7772,37.8881,104400.0
2014-12-17 12:40:00,44.41,44.43,44.34,44.34,88700.0,37.8881,37.9051,37.8284,37.8284,88700.0
2014-12-17 12:50:00,44.35,44.46,44.32,44.35,92600.0,37.8369,37.9307,37.8113,37.8369,92600.0
2014-12-17 13:00:00,44.36,44.39,44.24,44.37,109900.0,37.8454,37.871,37.743,37.854,109900.0
2014-12-17 13:10:00,44.38,44.39,44.32,44.35,89500.0,37.8625,37.871,37.8113,37.8369,89500.0
2014-12-17 13:20:00,44.34,44.4,44.26,44.4,107800.0,37.8284,37.8796,37.7601,37.8796,107800.0
2014-12-17 13:30:00,44.4,44.47,44.33,44.35,141800.0,37.8796,37.9393,37.8198,37.8369,141800.0
2014-12-17 13:40:00,44.36,44.41,44.28,44.32,91700.0,37.8454,37.8881,37.7772,37.8113,91700.0
2014-12-17 13:50:00,44.32,44.34,44.23,44.29,182100.0,37.8113,37.8284,37.7345,37.7857,182100.0
2014-12-17 14:00:00,44.28,44.51,44.23,44.31,392500.0,37.7772,37.9734,37.7345,37.8028,392500.0
2014-12-17 14:10:00,44.31,44.55,44.29,44.52,213200.0,37.8028,38.0075,37.7857,37.9819,213200.0
2014-12-17 14:20:00,44.52,44.6,44.42,44.55,129400.0,37.9819,38.0502,37.8966,38.0075,129400.0
2014-12-17 14:30:00,44.56,44.67,44.43,44.67,143900.0,38.0161,38.1099,37.9051,38.1099,143900.0
2014-12-17 14:40:00,44.68,44.68,44.34,44.37,225600.0,38.1184,38.1184,37.8284,37.854,225600.0
2014-12-17 14:50:00,44.38,44.49,44.3,44.33,229100.0,37.8625,37.9563,37.7942,37.8198,229100.0
2014-12-17 15:00:00,44.33,44.35,44.12,44.26,191300.0,37.8198,37.8369,37.6407,37.7601,191300.0
2014-12-17 15:10:00,44.26,44.36,44.23,44.35,271500.0,37.7601,37.8454,37.7345,37.8369,271500.0
2014-12-17 15:20:00,44.34,44.48,44.26,44.46,450900.0,37.8284,37.9478,37.7601,37.9307,450900.0
2014-12-17 15:30:00,44.45,44.47,44.41,44.43,379600.0,37.9222,37.9393,37.8881,37.9051,379600.0
2014-12-17 15:40:00,44.43,44.68,44.43,44.61,411100.0,37.9051,38.1184,37.9051,38.0587,411100.0
2014-12-17 15:50:00,44.61,44.63,44.48,44.59,624800.0,38.0587,38.0758,37.9478,38.0416,624800.0
2014-12-18 09:30:00,44.94,44.94,44.38,44.57,446400.0,38.3402,38.3402,37.8625,38.0246,446400.0
2014-12-18 09:40:00,44.57,44.7,44.48,44.67,307200.0,38.0246,38.1355,37.9478,38.1099,307200.0
2014-12-18 09:50:00,44.67,44.83,44.64,44.8,119600.0,38.1099,38.2464,38.0843,38.2208,119600.0
2014-12-18 10:00:00,44.8,44.98,44.75,44.91,155400.0,38.2208,38.3744,38.1782,38.3147,155400.0
2014-12-18 10:10:00,44.92,44.94,44.83,44.85,136800.0,38.3232,38.3402,38.2464,38.2635,136800.0
2014-12-18 10:20:00,44.86,44.91,44.84,44.88,153800.0,38.272,38.3147,38.2549,38.2891,153800.0
2014-12-18 10:30:00,44.87,44.91,44.84,44.86,146800.0,38.2805,38.3147,38.2549,38.272,146800.0
2014-12-18 10:40:00,44.85,44.89,44.81,44.82,158200.0,38.2635,38.2976,38.2293,38.2379,158200.0
2014-12-18 10:50:00,44.82,44.89,44.8,44.83,87300.0,38.2379,38.2976,38.2208,38.2464,87300.0
2014-12-18 11:00:00,44.82,44.82,44.66,44.69,97600.0,38.2379,38.2379,38.1014,38.127,97600.0
2014-12-18 11:10:00,44.69,44.83,44.66,44.81,105500.0,38.127,38.2464,38.1014,38.2293,105500.0
2014-12-18 11:20:00,44.82,44.83,44.65,44.67,93300.0,38.2379,38.2464,38.0928,38.1099,93300.0
2014-12-18 11:30:00,44.68,44.72,44.56,44.58,130800.0,38.1184,38.1526,38.0161,38.0331,130800.0
2014-12-18 11:40:00,44.59,44.61,44.51,44.55,267900.0,38.0416,38.0587,37.9734,38.0075,267900.0
2014-12-18 11:50:00,44.54,44.66,44.49,44.63,226800.0,37.999,38.1014,37.9563,38.0758,226800.0
2014-12-18 12:00:00,44.63,44.8,44.63,44.79,159600.0,38.0758,38.2208,38.0758,38.2123,159600.0
2014-12-18 12:10:00,44.79,44.86,44.75,44.78,89800.0,38.2123,38.272,38.1782,38.2037,89800.0
2014-12-18 12:20:00,44.78,44.78,44.6,44.66,149700.0,38.2037,38.2037,38.0502,38.1014,149700.0
2014-12-18 12:30:00,44.66,44.68,44.58,44.64,73700.0,38.1014,38.1184,38.0331,38.0843,73700.0
2014-12-18 12:40:00,44.64,44.72,44.62,44.67,74200.0,38.0843,38.1526,38.0672,38.1099,74200.0
2014-12-18 12:50:00,44.69,44.84,44.65,44.82,105600.0,38.127,38.2549,38.0928,38.2379,105600.0
2014-12-18 13:00:00,44.83,44.83,44.72,44.73,64600.0,38.2464,38.2464,38.1526,38.1611,64600.0
2014-12-18 13:10:00,44.74,44.77,44.65,44.69,160700.0,38.1696,38.1952,38.0928,38.127,160700.0
2014-12-18 13:20:00,44.7,44.72,44.53,44.54,290100.0,38.1355,38.1526,37.9905,37.999,290100.0
2014-12-18 13:30:00,44.55,44.61,44.45,44.45,171700.0,38.0075,38.0587,37.9222,37.9222,171700.0
2014-12-18 13:40:00,44.45,44.58,44.44,44.58,124000.0,37.9222,38.0331,37.9137,38.0331,124000.0
2014-12-18 13:50:00,44.58,44.6,44.39,44.41,263100.0,38.0331,38.0502,37.871,37.8881,263100.0
2014-12-18 14:00:00,44.41,44.46,44.29,44.29,158500.0,37.8881,37.9307,37.7857,37.7857,158500.0
2014-12-18 14:10:00,44.29,44.3,44.22,44.29,161000.0,37.7857,37.7942,37.726,37.7857,161000.0
2014-12-18 14:20:00,44.29,44.36,44.26,44.32,156200.0,37.7857,37.8454,37.7601,37.8113,156200.0
2014-12-18 14:30:00,44.32,44.32,44.24,44.32,126300.0,37.8113,37.8113,37.743,37.8113,126300.0
2014-12-18 14:40:00,44.32,44.34,44.18,44.21,94200.0,37.8113,37.8284,37.6919,37.7175,94200.0
2014-12-18 14:50:00,44.22,44.24,44.17,44.18,189900.0,37.726,37.743,37.6833,37.6919,189900.0
2014-12-18 15:00:00,44.19,44.43,44.18,44.35,141400.0,37.7004,37.9051,37.6919,37.8369,141400.0
2014-12-18 15:10:00,44.35,44.38,44.27,44.31,186100.0,37.8369,37.8625,37.7686,37.8028,186100.0
2014-12-18 15:20:00,44.3,44.32,44.25,44.29,156600.0,37.7942,37.8113,37.7516,37.7857,156600.0
2014-12-18 15:30:00,44.29,44.4,44.28,44.4,173500.0,37.7857,37.8796,37.7772,37.8796,173500.0
2014-12-18 15:40:00,44.4,44.62,44.39,44.59,291500.0,37.8796,38.0672,37.871,38.0416,291500.0
2014-12-18 15:50:00,44.59,44.73,44.48,44.5,704000.0,38.0416,38.1611,37.9478,37.9649,704000.0
2014-12-19 09:30:00,44.52,44.72,43.88,43.9,865400.0,37.9819,38.1526,37.4359,37.453,865400.0
2014-12-19 09:40:00,43.88,44.26,43.6,44.01,356100.0,37.4359,37.7601,37.197,37.5468,356100.0
2014-12-19 09:50:00,44.06,44.66,44.06,44.52,686600.0,37.5895,38.1014,37.5895,37.9819,686600.0
2014-12-19 10:00:00,44.51,44.97,44.5,44.97,621100.0,37.9734,38.3658,37.9649,38.3658,621100.0
2014-12-19 10:10:00,44.95,44.99,44.65,44.72,305900.0,38.3488,38.3829,38.0928,38.1526,305900.0
2014-12-19 10:20:00,44.72,44.89,44.45,44.88,269000.0,38.1526,38.2976,37.9222,38.2891,269000.0
2014-12-19 10:30:00,44.88,44.89,44.53,44.61,156100.0,38.2891,38.2976,37.9905,38.0587,156100.0
2014-12-19 10:40:00,44.61,44.86,44.6,44.72,99100.0,38.0587,38.272,38.0502,38.1526,99100.0
2014-12-19 10:50:00,44.72,44.83,44.59,44.6,149600.0,38.1526,38.2464,38.0416,38.0502,149600.0
2014-12-19 11:00:00,44.6,44.97,44.6,44.82,549600.0,38.0502,38.3658,38.0502,38.2379,549600.0
2014-12-19 11:10:00,44.81,44.89,44.79,44.81,59300.0,38.2293,38.2976,38.2123,38.2293,59300.0
2014-12-19 11:20:00,44.81,44.9,44.79,44.81,131600.0,38.2293,38.3061,38.2123,38.2293,131600.0
2014-12-19 11:30:00,44.81,44.89,44.75,44.77,119500.0,38.2293,38.2976,38.1782,38.1952,119500.0
2014-12-19 11:40:00,44.78,44.98,44.78,44.91,117000.0,38.2037,38.3744,38.2037,38.3147,117000.0
2014-12-19 11:50:00,44.9,44.94,44.88,44.93,107400.0,38.3061,38.3402,38.2891,38.3317,107400.0
2014-12-19 12:00:00,44.94,44.95,44.79,44.84,133100.0,38.3402,38.3488,38.2123,38.2549,133100.0
2014-12-19 12:10:00,44.85,44.95,44.84,44.91,107200.0,38.2635,38.3488,38.2549,38.3147,107200.0
2014-12-19 12:20:00,44.91,44.95,44.86,44.9,49800.0,38.3147,38.3488,38.272,38.3061,49800.0
2014-12-19 12:30:00,44.89,44.93,44.85,44.91,54200.0,38.2976,38.3317,38.2635,38.3147,54200.0
2014-12-19 12:40:00,44.91,44.95,44.9,44.94,128300.0,38.3147,38.3488,38.3061,38.3402,128300.0
2014-12-19 12:50:00,44.94,44.98,44.92,44.92,70700.0,38.3402,38.3744,38.3232,38.3232,70700.0
2014-12-19 13:00:00,44.93,44.96,44.9,44.93,113800.0,38.3317,38.3573,38.3061,38.3317,113800.0
2014-12-19 13:10:00,44.93,44.95,44.9,44.94,52200.0,38.3317,38.3488,38.3061,38.3402,52200.0
2014-12-19 13:20:00,44.93,44.94,44.83,44.85,167800.0,38.3317,38.3402,38.2464,38.2635,167800.0
2014-12-19 13:30:00,44.86,44.89,44.72,44.82,161500.0,38.272,38.2976,38.1526,38.2379,161500.0
2014-12-19 13:40:00,44.82,44.89,44.79,44.86,54100.0,38.2379,38.2976,38.2123,38.272,54100.0
2014-12-19 13:50:00,44.86,44.91,44.73,44.77,148300.0,38.272,38.3147,38.1611,38.1952,148300.0
2014-12-19 14:00:00,44.77,44.86,44.71,44.83,40400.0,38.1952,38.272,38.144,38.2464,40400.0
2014-12-19 14:10:00,44.83,44.87,44.79,44.8,55200.0,38.2464,38.2805,38.2123,38.2208,55200.0
2014-12-19 14:20:00,44.8,44.8,44.75,44.79,39500.0,38.2208,38.2208,38.1782,38.2123,39500.0
2014-12-19 14:30:00,44.8,44.87,44.77,44.86,53600.0,38.2208,38.2805,38.1952,38.272,53600.0
2014-12-19 14:40:00,44.86,44.88,44.83,44.87,147300.0,38.272,38.2891,38.2464,38.2805,147300.0
2014-12-19 14:50:00,44.87,44.9,44.84,44.86,284400.0,38.2805,38.3061,38.2549,38.272,284400.0
2014-12-19 15:00:00,44.86,44.93,44.85,44.91,110800.0,38.272,38.3317,38.2635,38.3147,110800.0
2014-12-19 15:10:00,44.91,44.96,44.85,44.9,168700.0,38.3147,38.3573,38.2635,38.3061,168700.0
2014-12-19 15:20:00,44.9,44.95,44.87,44.94,110300.0,38.3061,38.3488,38.2805,38.3402,110300.0
2014-12-19 15:30:00,44.94,44.98,44.92,44.96,195100.0,38.3402,38.3744,38.3232,38.3573,195100.0
2014-12-19 15:40:00,44.97,44.97,44.92,44.93,273500.0,38.3658,38.3658,38.3232,38.3317,273500.0
2014-12-19 15:50:00,44.93,44.95,44.79,44.79,920700.0,38.3317,38.3488,38.2123,38.2123,920700.0
2014-12-22 09:30:00,44.81,44.9,44.71,44.71,283200.0,38.2293,38.3061,38.144,38.144,283200.0
2014-12-22 09:40:00,44.71,44.92,44.64,44.89,110900.0,38.144,38.3232,38.0843,38.2976,110900.0
2014-12-22 09:50:00,44.87,44.89,44.79,44.87,183700.0,38.2805,38.2976,38.2123,38.2805,183700.0
2014-12-22 10:00:00,44.87,44.89,44.79,44.88,109500.0,38.2805,38.2976,38.2123,38.2891,109500.0
2014-12-22 10:10:00,44.87,44.88,44.8,44.85,76600.0,38.2805,38.2891,38.2208,38.2635,76600.0
2014-12-22 10:20:00,44.84,44.85,44.78,44.82,91200.0,38.2549,38.2635,38.2037,38.2379,91200.0
2014-12-22 10:30:00,44.81,44.85,44.81,44.83,278700.0,38.2293,38.2635,38.2293,38.2464,278700.0
2014-12-22 10:40:00,44.83,44.84,44.78,44.8,43400.0,38.2464,38.2549,38.2037,38.2208,43400.0
2014-12-22 10:50:00,44.8,44.8,44.75,44.8,52600.0,38.2208,38.2208,38.1782,38.2208,52600.0
2014-12-22 11:00:00,44.79,44.81,44.75,44.8,46300.0,38.2123,38.2293,38.1782,38.2208,46300.0
2014-12-22 11:10:00,44.8,44.81,44.77,44.78,38500.0,38.2208,38.2293,38.1952,38.2037,38500.0
2014-12-22 11:20:00,44.78,44.79,44.72,44.77,62300.0,38.2037,38.2123,38.1526,38.1952,62300.0
2014-12-22 11:30:00,44.77,44.85,44.76,44.81,43700.0,38.1952,38.2635,38.1867,38.2293,43700.0
2014-12-22 11:40:00,44.82,44.85,44.79,44.84,30900.0,38.2379,38.2635,38.2123,38.2549,30900.0
2014-12-22 11:50:00,44.84,44.84,44.8,44.83,29000.0,38.2549,38.2549,38.2208,38.2464,29000.0
2014-12-22 12:00:00,44.82,44.82,44.76,44.8,44700.0,38.2379,38.2379,38.1867,38.2208,44700.0
2014-12-22 12:10:00,44.8,44.81,44.77,44.77,25800.0,38.2208,38.2293,38.1952,38.1952,25800.0
2014-12-22 12:20:00,44.77,44.79,44.74,44.77,188300.0,38.1952,38.2123,38.1696,38.1952,188300.0
2014-12-22 12:30:00,44.76,44.77,44.72,44.73,30400.0,38.1867,38.1952,38.1526,38.1611,30400.0
2014-12-22 12:40:00,44.74,44.75,44.71,44.72,24600.0,38.1696,38.1782,38.144,38.1526,24600.0
2014-12-22 12:50:00,44.72,44.79,44.72,44.78,39400.0,38.1526,38.2123,38.1526,38.2037,39400.0
2014-12-22 13:00:00,44.78,44.8,44.76,44.8,60200.0,38.2037,38.2208,38.1867,38.2208,60200.0
2014-12-22 13:10:00,44.81,44.87,44.81,44.84,69800.0,38.2293,38.2805,38.2293,38.2549,69800.0
2014-12-22 13:20:00,44.84,44.9,44.83,44.9,45000.0,38.2549,38.3061,38.2464,38.3061,45000.0
2014-12-22 13:30:00,44.89,44.89,44.85,44.85,41000.0,38.2976,38.2976,38.2635,38.2635,41000.0
2014-12-22 13:40:00,44.85,44.86,44.78,44.78,44700.0,38.2635,38.272,38.2037,38.2037,44700.0
2014-12-22 13:50:00,44.79,44.79,44.74,44.77,248400.0,38.2123,38.2123,38.1696,38.1952,248400.0
2014-12-22 14:00:00,44.78,44.79,44.76,44.79,40800.0,38.2037,38.2123,38.1867,38.2123,40800.0
2014-12-22 14:10:00,44.79,44.79,44.75,44.75,71500.0,38.2123,38.2123,38.1782,38.1782,71500.0
2014-12-22 14:20:00,44.75,44.76,44.72,44.73,72300.0,38.1782,38.1867,38.1526,38.1611,72300.0
2014-12-22 14:30:00,44.73,44.74,44.7,44.7,41600.0,38.1611,38.1696,38.1355,38.1355,41600.0
2014-12-22 14:40:00,44.7,44.71,44.66,44.69,37300.0,38.1355,38.144,38.1014,38.127,37300.0
2014-12-22 14:50:00,44.69,44.7,44.68,44.69,65800.0,38.127,38.1355,38.1184,38.127,65800.0
2014-12-22 15:00:00,44.69,44.76,44.68,44.76,33200.0,38.127,38.1867,38.1184,38.1867,33200.0
2014-12-22 15:10:00,44.76,44.77,44.75,44.77,57800.0,38.1867,38.1952,38.1782,38.1952,57800.0
2014-12-22 15:20:00,44.77,44.85,44.76,44.84,94800.0,38.1952,38.2635,38.1867,38.2549,94800.0
2014-12-22 15:30:00,44.84,44.88,44.84,44.84,189300.0,38.2549,38.2891,38.2549,38.2549,189300.0
2014-12-22 15:40:00,44.85,44.85,44.8,44.83,176200.0,38.2635,38.2635,38.2208,38.2464,176200.0
2014-12-22 15:50:00,44.84,44.85,44.78,44.85,535000.0,38.2549,38.2635,38.2037,38.2635,535000.0
2014-12-23 09:30:00,44.68,45.07,44.64,44.91,207600.0,38.1184,38.4512,38.0843,38.3147,207600.0
2014-12-23 09:40:00,44.93,45.03,44.84,45.0,52800.0,38.3317,38.417,38.2549,38.3914,52800.0
2014-12-23 09:50:00,45.01,45.01,44.84,45.0,246400.0,38.4,38.4,38.2549,38.3914,246400.0
2014-12-23 10:00:00,44.98,45.0,44.92,44.98,226900.0,38.3744,38.3914,38.3232,38.3744,226900.0
2014-12-23 10:10:00,44.98,45.02,44.89,45.01,122400.0,38.3744,38.4085,38.2976,38.4,122400.0
2014-12-23 10:20:00,45.0,45.03,44.97,45.01,125500.0,38.3914,38.417,38.3658,38.4,125500.0
2014-12-23 10:30:00,45.01,45.01,44.92,44.92,86800.0,38.4,38.4,38.3232,38.3232,86800.0
2014-12-23 10:40:00,44.93,44.94,44.9,44.94,67700.0,38.3317,38.3402,38.3061,38.3402,67700.0
2014-12-23 10:50:00,44.94,44.97,44.89,44.92,77400.0,38.3402,38.3658,38.2976,38.3232,77400.0
2014-12-23 11:00:00,44.92,44.95,44.91,44.93,65600.0,38.3232,38.3488,38.3147,38.3317,65600.0
2014-12-23 11:10:00,44.94,45.01,44.91,44.99,118900.0,38.3402,38.4,38.3147,38.3829,118900.0
2014-12-23 11:20:00,44.99,45.02,44.97,45.0,129000.0,38.3829,38.4085,38.3658,38.3914,129000.0
2014-12-23 11:30:00,45.0,45.1,45.0,45.03,76200.0,38.3914,38.4768,38.3914,38.417,76200.0
2014-12-23 11:40:00,45.03,45.04,45.0,45.04,181600.0,38.417,38.4256,38.3914,38.4256,181600.0
2014-12-23 11:50:00,45.04,45.06,45.03,45.06,64600.0,38.4256,38.4426,38.417,38.4426,64600.0
2014-12-23 12:00:00,45.05,45.25,45.03,45.25,80500.0,38.4341,38.6047,38.417,38.6047,80500.0
2014-12-23 12:10:00,45.25,45.39,45.23,45.38,43700.0,38.6047,38.7242,38.5877,38.7156,43700.0
2014-12-23 12:20:00,45.39,45.39,45.3,45.34,205500.0,38.7242,38.7242,38.6474,38.6815,205500.0
2014-12-23 12:30:00,45.34,45.38,45.31,45.35,74500.0,38.6815,38.7156,38.6559,38.69,74500.0
2014-12-23 12:40:00,45.35,45.4,45.35,45.39,47300.0,38.69,38.7327,38.69,38.7242,47300.0
2014-12-23 12:50:00,45.4,45.44,45.37,45.43,26800.0,38.7327,38.7668,38.7071,38.7583,26800.0
2014-12-23 13:00:00,45.43,45.51,45.42,45.51,42100.0,38.7583,38.8265,38.7498,38.8265,42100.0
2014-12-23 13:10:00,45.52,45.52,45.43,45.44,44500.0,38.8351,38.8351,38.7583,38.7668,44500.0
2014-12-23 13:20:00,45.43,45.46,45.36,45.36,51100.0,38.7583,38.7839,38.6986,38.6986,51100.0
2014-12-23 13:30:00,45.37,45.39,45.33,45.34,43700.0,38.7071,38.7242,38.673,38.6815,43700.0
2014-12-23 13:40:00,45.34,45.45,45.34,45.45,250900.0,38.6815,38.7754,38.6815,38.7754,250900.0
2014-12-23 13:50:00,45.45,45.48,45.42,45.43,21100.0,38.7754,38.8009,38.7498,38.7583,21100.0
2014-12-23 14:00:00,45.43,45.44,45.41,45.41,38700.0,38.7583,38.7668,38.7412,38.7412,38700.0
2014-12-23 14:10:00,45.41,45.42,45.37,45.38,41800.0,38.7412,38.7498,38.7071,38.7156,41800.0
2014-12-23 14:20:00,45.38,45.43,45.37,45.41,46000.0,38.7156,38.7583,38.7071,38.7412,46000.0
2014-12-23 14:30:00,45.41,45.42,45.39,45.42,45300.0,38.7412,38.7498,38.7242,38.7498,45300.0
2014-12-23 14:40:00,45.41,45.42,45.39,45.41,50600.0,38.7412,38.7498,38.7242,38.7412,50600.0
2014-12-23 14:50:00,45.41,45.41,45.34,45.36,47300.0,38.7412,38.7412,38.6815,38.6986,47300.0
2014-12-23 15:00:00,45.36,45.37,45.3,45.34,306200.0,38.6986,38.7071,38.6474,38.6815,306200.0
2014-12-23 15:10:00,45.34,45.39,45.33,45.35,49400.0,38.6815,38.7242,38.673,38.69,49400.0
2014-12-23 15:20:00,45.36,45.36,45.28,45.33,90700.0,38.6986,38.6986,38.6303,38.673,90700.0
2014-12-23 15:30:00,45.33,45.36,45.31,45.34,96200.0,38.673,38.6986,38.6559,38.6815,96200.0
2014-12-23 15:40:00,45.34,45.38,45.33,45.36,159100.0,38.6815,38.7156,38.673,38.6986,159100.0
2014-12-23 15:50:00,45.36,45.37,45.28,45.3,401800.0,38.6986,38.7071,38.6303,38.6474,401800.0
2014-12-24 09:30:00,45.4,45.69,45.34,45.65,58000.0,38.7327,38.9801,38.6815,38.946,58000.0
2014-12-24 09:40:00,45.65,45.86,45.6,45.84,219900.0,38.946,39.1251,38.9033,39.1081,219900.0
2014-12-24 09:50:00,45.85,46.02,45.82,45.99,296300.0,39.1166,39.2616,39.091,39.236,296300.0
2014-12-24 10:00:00,45.98,46.01,45.75,45.76,72900.0,39.2275,39.2531,39.0313,39.0398,72900.0
2014-12-24 10:10:00,45.75,45.8,45.68,45.69,38900.0,39.0313,39.074,38.9716,38.9801,38900.0
2014-12-24 10:20:00,45.68,45.69,45.55,45.55,34600.0,38.9716,38.9801,38.8607,38.8607,34600.0
2014-12-24 10:30:00,45.55,45.61,45.51,45.6,35700.0,38.8607,38.9119,38.8265,38.9033,35700.0
2014-12-24 10:40:00,45.61,45.7,45.6,45.69,35200.0,38.9119,38.9886,38.9033,38.9801,35200.0
2014-12-24 10:50:00,45.69,45.8,45.68,45.76,35300.0,38.9801,39.074,38.9716,39.0398,35300.0
2014-12-24 11:00:00,45.75,45.8,45.74,45.79,40200.0,39.0313,39.074,39.0228,39.0654,40200.0
2014-12-24 11:10:00,45.8,45.8,45.72,45.75,39800.0,39.074,39.074,39.0057,39.0313,39800.0
2014-12-24 11:20:00,45.75,45.77,45.61,45.61,44500.0,39.0313,39.0484,38.9119,38.9119,44500.0
2014-12-24 11:30:00,45.61,45.64,45.47,45.47,43600.0,38.9119,38.9374,38.7924,38.7924,43600.0
2014-12-24 11:40:00,45.47,45.52,45.45,45.48,23300.0,38.7924,38.8351,38.7754,38.8009,23300.0
2014-12-24 11:50:00,45.48,45.61,45.47,45.59,43300.0,38.8009,38.9119,38.7924,38.8948,43300.0
2014-12-24 12:00:00,45.59,45.62,45.56,45.59,34200.0,38.8948,38.9204,38.8692,38.8948,34200.0
2014-12-24 12:10:00,45.6,45.61,45.47,45.5,54800.0,38.9033,38.9119,38.7924,38.818,54800.0
2014-12-24 12:20:00,45.5,45.52,45.46,45.49,53400.0,38.818,38.8351,38.7839,38.8095,53400.0
2014-12-24 12:30:00,45.48,45.6,45.47,45.57,66000.0,38.8009,38.9033,38.7924,38.8777,66000.0
2014-12-24 12:40:00,45.56,45.6,45.54,45.59,70900.0,38.8692,38.9033,38.8521,38.8948,70900.0
2014-12-24 12:50:00,45.58,45.6,45.39,45.4,289900.0,38.8863,38.9033,38.7242,38.7327,289900.0
2014-12-26 09:30:00,45.85,45.95,45.57,45.7,43300.0,39.1166,39.2019,38.8777,38.9886,43300.0
2014-12-26 09:40:00,45.69,45.84,45.58,45.81,217400.0,38.9801,39.1081,38.8863,39.0825,217400.0
2014-12-26 09:50:00,45.81,45.89,45.79,45.84,142000.0,39.0825,39.1507,39.0654,39.1081,142000.0
2014-12-26 10:00:00,45.85,45.97,45.82,45.96,133200.0,39.1166,39.219,39.091,39.2105,133200.0
2014-12-26 10:10:00,45.96,45.99,45.93,45.98,41800.0,39.2105,39.236,39.1849,39.2275,41800.0
2014-12-26 10:20:00,45.99,46.06,45.98,46.01,41300.0,39.236,39.2958,39.2275,39.2531,41300.0
2014-12-26 10:30:00,46.01,46.02,45.87,45.87,30100.0,39.2531,39.2616,39.1337,39.1337,30100.0
2014-12-26 10:40:00,45.86,45.86,45.8,45.8,44700.0,39.1251,39.1251,39.074,39.074,44700.0
2014-12-26 10:50:00,45.8,45.83,45.74,45.8,75600.0,39.074,39.0995,39.0228,39.074,75600.0
2014-12-26 11:00:00,45.8,45.83,45.78,45.79,45700.0,39.074,39.0995,39.0569,39.0654,45700.0
2014-12-26 11:10:00,45.79,45.81,45.73,45.81,73900.0,39.0654,39.0825,39.0142,39.0825,73900.0
2014-12-26 11:20:00,45.81,45.84,45.77,45.79,65300.0,39.0825,39.1081,39.0484,39.0654,65300.0
2014-12-26 11:30:00,45.79,45.81,45.77,45.78,37000.0,39.0654,39.0825,39.0484,39.0569,37000.0
2014-12-26 11:40:00,45.78,45.81,45.78,45.8,33600.0,39.0569,39.0825,39.0569,39.074,33600.0
2014-12-26 11:50:00,45.8,45.81,45.78,45.79,38900.0,39.074,39.0825,39.0569,39.0654,38900.0
2014-12-26 12:00:00,45.79,45.81,45.79,45.81,47500.0,39.0654,39.0825,39.0654,39.0825,47500.0
2014-12-26 12:10:00,45.81,45.81,45.76,45.78,43600.0,39.0825,39.0825,39.0398,39.0569,43600.0
2014-12-26 12:20:00,45.78,45.81,45.76,45.79,49200.0,39.0569,39.0825,39.0398,39.0654,49200.0
2014-12-26 12:30:00,45.79,45.79,45.75,45.75,40600.0,39.0654,39.0654,39.0313,39.0313,40600.0
2014-12-26 12:40:00,45.75,45.76,45.73,45.76,41500.0,39.0313,39.0398,39.0142,39.0398,41500.0
2014-12-26 12:50:00,45.76,45.81,45.75,45.81,34000.0,39.0398,39.0825,39.0313,39.0825,34000.0
2014-12-26 13:00:00,45.81,45.87,45.81,45.86,39400.0,39.0825,39.1337,39.0825,39.1251,39400.0
2014-12-26 13:10:00,45.87,45.9,45.86,45.87,28800.0,39.1337,39.1593,39.1251,39.1337,28800.0
2014-12-26 13:20:00,45.86,45.88,45.82,45.83,35000.0,39.1251,39.1422,39.091,39.0995,35000.0
2014-12-26 13:30:00,45.83,45.84,45.82,45.83,34000.0,39.0995,39.1081,39.091,39.0995,34000.0
2014-12-26 13:40:00,45.83,45.88,45.83,45.86,30100.0,39.0995,39.1422,39.0995,39.1251,30100.0
2014-12-26 13:50:00,45.86,45.91,45.84,45.91,76600.0,39.1251,39.1678,39.1081,39.1678,76600.0
2014-12-26 14:00:00,45.91,45.93,45.87,45.88,48000.0,39.1678,39.1849,39.1337,39.1422,48000.0
2014-12-26 14:10:00,45.87,45.87,45.82,45.84,37900.0,39.1337,39.1337,39.091,39.1081,37900.0
2014-12-26 14:20:00,45.83,45.87,45.83,45.85,48000.0,39.0995,39.1337,39.0995,39.1166,48000.0
2014-12-26 14:30:00,45.85,45.9,45.84,45.9,40100.0,39.1166,39.1593,39.1081,39.1593,40100.0
2014-12-26 14:40:00,45.9,45.92,45.9,45.91,30600.0,39.1593,39.1763,39.1593,39.1678,30600.0
2014-12-26 14:50:00,45.91,45.95,45.89,45.95,56200.0,39.1678,39.2019,39.1507,39.2019,56200.0
2014-12-26 15:00:00,45.95,45.97,45.92,45.94,47900.0,39.2019,39.219,39.1763,39.1934,47900.0
2014-12-26 15:10:00,45.93,45.95,45.91,45.95,59200.0,39.1849,39.2019,39.1678,39.2019,59200.0
2014-12-26 15:20:00,45.95,45.95,45.92,45.93,33600.0,39.2019,39.2019,39.1763,39.1849,33600.0
2014-12-26 15:30:00,45.92,45.93,45.9,45.92,88100.0,39.1763,39.1849,39.1593,39.1763,88100.0
2014-12-26 15:40:00,45.92,45.92,45.88,45.89,81600.0,39.1763,39.1763,39.1422,39.1507,81600.0
2014-12-26 15:50:00,45.89,45.89,45.75,45.78,447900.0,39.1507,39.1507,39.0313,39.0569,447900.0
2014-12-29 09:30:00,45.94,46.04,45.71,45.85,105300.0,39.1934,39.2787,38.9972,39.1166,105300.0
2014-12-29 09:40:00,45.82,45.95,45.77,45.84,147700.0,39.091,39.2019,39.0484,39.1081,147700.0
2014-12-29 09:50:00,45.83,45.97,45.82,45.93,50100.0,39.0995,39.219,39.091,39.1849,50100.0
2014-12-29 10:00:00,45.93,46.06,45.92,46.04,79500.0,39.1849,39.2958,39.1763,39.2787,79500.0
2014-12-29 10:10:00,46.05,46.05,45.95,46.01,49600.0,39.2872,39.2872,39.2019,39.2531,49600.0
2014-12-29 10:20:00,46.01,46.02,45.96,46.0,168600.0,39.2531,39.2616,39.2105,39.2446,168600.0
2014-12-29 10:30:00,46.01,46.02,45.97,45.99,72000.0,39.2531,39.2616,39.219,39.236,72000.0
2014-12-29 10:40:00,45.99,46.02,45.95,46.01,52200.0,39.236,39.2616,39.2019,39.2531,52200.0
2014-12-29 10:50:00,46.0,46.08,45.98,46.0,163000.0,39.2446,39.3128,39.2275,39.2446,163000.0
2014-12-29 11:00:00,46.0,46.02,45.96,46.0,128100.0,39.2446,39.2616,39.2105,39.2446,128100.0
2014-12-29 11:10:00,46.0,46.05,45.95,45.96,299200.0,39.2446,39.2872,39.2019,39.2105,299200.0
2014-12-29 11:20:00,45.96,46.02,45.95,45.98,142400.0,39.2105,39.2616,39.2019,39.2275,142400.0
2014-12-29 11:30:00,45.98,46.06,45.97,46.06,117200.0,39.2275,39.2958,39.219,39.2958,117200.0
2014-12-29 11:40:00,46.06,46.11,46.01,46.06,128300.0,39.2958,39.3384,39.2531,39.2958,128300.0
2014-12-29 11:50:00,46.06,46.08,46.0,46.03,335800.0,39.2958,39.3128,39.2446,39.2702,335800.0
2014-12-29 12:00:00,46.04,46.07,45.99,46.01,83100.0,39.2787,39.3043,39.236,39.2531,83100.0
2014-12-29 12:10:00,46.01,46.08,45.99,46.07,69800.0,39.2531,39.3128,39.236,39.3043,69800.0
2014-12-29 12:20:00,46.08,46.14,46.06,46.09,64000.0,39.3128,39.364,39.2958,39.3214,64000.0
2014-12-29 12:30:00,46.1,46.11,46.03,46.05,121200.0,39.3299,39.3384,39.2702,39.2872,121200.0
2014-12-29 12:40:00,46.05,46.05,46.01,46.01,18300.0,39.2872,39.2872,39.2531,39.2531,18300.0
2014-12-29 12:50:00,46.02,46.02,45.97,45.98,96500.0,39.2616,39.2616,39.219,39.2275,96500.0
2014-12-29 13:00:00,45.98,46.01,45.93,46.01,298900.0,39.2275,39.2531,39.1849,39.2531,298900.0
2014-12-29 13:10:00,46.01,46.12,46.01,46.12,115000.0,39.2531,39.347,39.2531,39.347,115000.0
2014-12-29 13:20:00,46.13,46.28,46.12,46.26,202600.0,39.3555,39.4835,39.347,39.4664,202600.0
2014-12-29 13:30:00,46.25,46.26,46.12,46.12,102800.0,39.4579,39.4664,39.347,39.347,102800.0
2014-12-29 13:40:00,46.12,46.13,46.05,46.05,107400.0,39.347,39.3555,39.2872,39.2872,107400.0
2014-12-29 13:50:00,46.05,46.14,46.05,46.13,328000.0,39.2872,39.364,39.2872,39.3555,328000.0
2014-12-29 14:00:00,46.13,46.19,46.1,46.19,81300.0,39.3555,39.4067,39.3299,39.4067,81300.0
2014-12-29 14:10:00,46.18,46.19,46.13,46.14,69900.0,39.3981,39.4067,39.3555,39.364,69900.0
2014-12-29 14:20:00,46.14,46.2,46.12,46.18,54800.0,39.364,39.4152,39.347,39.3981,54800.0
2014-12-29 14:30:00,46.17,46.19,46.14,46.15,49300.0,39.3896,39.4067,39.364,39.3726,49300.0
2014-12-29 14:40:00,46.14,46.18,46.09,46.18,121500.0,39.364,39.3981,39.3214,39.3981,121500.0
2014-12-29 14:50:00,46.19,46.2,46.14,46.19,75900.0,39.4067,39.4152,39.364,39.4067,75900.0
2014-12-29 15:00:00,46.19,46.2,46.15,46.15,99400.0,39.4067,39.4152,39.3726,39.3726,99400.0
2014-12-29 15:10:00,46.15,46.16,46.1,46.13,100100.0,39.3726,39.3811,39.3299,39.3555,100100.0
2014-12-29 15:20:00,46.14,46.14,46.06,46.09,78700.0,39.364,39.364,39.2958,39.3214,78700.0
2014-12-29 15:30:00,46.09,46.1,46.03,46.07,120700.0,39.3214,39.3299,39.2702,39.3043,120700.0
2014-12-29 15:40:00,46.08,46.12,46.02,46.11,521800.0,39.3128,39.347,39.2616,39.3384,521800.0
2014-12-29 15:50:00,46.1,46.11,45.94,45.95,582500.0,39.3299,39.3384,39.1934,39.2019,582500.0
2014-12-30 09:30:00,46.29,46.35,46.06,46.11,276100.0,39.492,39.5432,39.2958,39.3384,276100.0
2014-12-30 09:40:00,46.11,46.14,46.02,46.05,50800.0,39.3384,39.364,39.2616,39.2872,50800.0
2014-12-30 09:50:00,46.05,46.06,45.85,45.89,131500.0,39.2872,39.2958,39.1166,39.1507,131500.0
2014-12-30 10:00:00,45.9,45.92,45.77,45.84,102800.0,39.1593,39.1763,39.0484,39.1081,102800.0
2014-12-30 10:10:00,45.85,45.87,45.77,45.77,32900.0,39.1166,39.1337,39.0484,39.0484,32900.0
2014-12-30 10:20:00,45.77,45.77,45.65,45.65,40100.0,39.0484,39.0484,38.946,38.946,40100.0
2014-12-30 10:30:00,45.65,45.7,45.62,45.63,73500.0,38.946,38.9886,38.9204,38.9289,73500.0
2014-12-30 10:40:00,45.63,45.7,45.62,45.68,74500.0,38.9289,38.9886,38.9204,38.9716,74500.0
2014-12-30 10:50:00,45.68,45.77,45.67,45.74,65600.0,38.9716,39.0484,38.963,39.0228,65600.0
2014-12-30 11:00:00,45.74,45.81,45.74,45.79,57000.0,39.0228,39.0825,39.0228,39.0654,57000.0
2014-12-30 11:10:00,45.78,45.78,45.63,45.66,36500.0,39.0569,39.0569,38.9289,38.9545,36500.0
2014-12-30 11:20:00,45.66,45.78,45.65,45.75,61700.0,38.9545,39.0569,38.946,39.0313,61700.0
2014-12-30 11:30:00,45.74,45.74,45.69,45.73,30700.0,39.0228,39.0228,38.9801,39.0142,30700.0
2014-12-30 11:40:00,45.73,45.73,45.69,45.72,23600.0,39.0142,39.0142,38.9801,39.0057,23600.0
2014-12-30 11:50:00,45.72,45.75,45.69,45.7,31200.0,39.0057,39.0313,38.9801,38.9886,31200.0
2014-12-30 12:00:00,45.7,45.74,45.68,45.72,36700.0,38.9886,39.0228,38.9716,39.0057,36700.0
2014-12-30 12:10:00,45.72,45.72,45.61,45.63,52400.0,39.0057,39.0057,38.9119,38.9289,52400.0
2014-12-30 12:20:00,45.62,45.63,45.59,45.63,28800.0,38.9204,38.9289,38.8948,38.9289,28800.0
2014-12-30 12:30:00,45.63,45.64,45.6,45.61,41800.0,38.9289,38.9374,38.9033,38.9119,41800.0
2014-12-30 12:40:00,45.6,45.61,45.52,45.53,36100.0,38.9033,38.9119,38.8351,38.8436,36100.0
2014-12-30 12:50:00,45.53,45.55,45.52,45.55,31300.0,38.8436,38.8607,38.8351,38.8607,31300.0
2014-12-30 13:00:00,45.54,45.61,45.54,45.61,20700.0,38.8521,38.9119,38.8521,38.9119,20700.0
2014-12-30 13:10:00,45.61,45.61,45.55,45.55,24700.0,38.9119,38.9119,38.8607,38.8607,24700.0
2014-12-30 13:20:00,45.57,45.57,45.51,45.51,31100.0,38.8777,38.8777,38.8265,38.8265,31100.0
2014-12-30 13:30:00,45.52,45.54,45.5,45.54,33700.0,38.8351,38.8521,38.818,38.8521,33700.0
2014-12-30 13:40:00,45.53,45.53,45.42,45.46,56100.0,38.8436,38.8436,38.7498,38.7839,56100.0
2014-12-30 13:50:00,45.46,45.5,45.45,45.47,17300.0,38.7839,38.818,38.7754,38.7924,17300.0
2014-12-30 14:00:00,45.46,45.47,45.4,45.41,41200.0,38.7839,38.7924,38.7327,38.7412,41200.0
2014-12-30 14:10:00,45.41,45.45,45.38,45.42,46100.0,38.7412,38.7754,38.7156,38.7498,46100.0
2014-12-30 14:20:00,45.42,45.46,45.42,45.46,18800.0,38.7498,38.7839,38.7498,38.7839,18800.0
2014-12-30 14:30:00,45.46,45.52,45.46,45.52,25900.0,38.7839,38.8351,38.7839,38.8351,25900.0
2014-12-30 14:40:00,45.52,45.58,45.5,45.57,27500.0,38.8351,38.8863,38.818,38.8777,27500.0
2014-12-30 14:50:00,45.56,45.58,45.53,45.57,44100.0,38.8692,38.8863,38.8436,38.8777,44100.0
2014-12-30 15:00:00,45.57,45.6,45.54,45.57,50700.0,38.8777,38.9033,38.8521,38.8777,50700.0
2014-12-30 15:10:00,45.56,45.6,45.52,45.52,31600.0,38.8692,38.9033,38.8351,38.8351,31600.0
2014-12-30 15:20:00,45.53,45.53,45.51,45.53,36200.0,38.8436,38.8436,38.8265,38.8436,36200.0
2014-12-30 15:30:00,45.52,45.54,45.49,45.52,106700.0,38.8351,38.8521,38.8095,38.8351,106700.0
2014-12-30 15:40:00,45.52,45.53,45.45,45.5,116000.0,38.8351,38.8436,38.7754,38.818,116000.0
2014-12-30 15:50:00,45.5,45.51,45.47,45.49,147300.0,38.818,38.8265,38.7924,38.8095,147300.0
2014-12-31 09:30:00,45.76,45.87,45.48,45.51,87700.0,39.0398,39.1337,38.8009,38.8265,87700.0
2014-12-31 09:40:00,45.52,45.55,45.43,45.44,50600.0,38.8351,38.8607,38.7583,38.7668,50600.0
2014-12-31 09:50:00,45.44,45.77,45.41,45.74,81100.0,38.7668,39.0484,38.7412,39.0228,81100.0
2014-12-31 10:00:00,45.74,45.84,45.62,45.79,178200.0,39.0228,39.1081,38.9204,39.0654,178200.0
2014-12-31 10:10:00,45.83,45.91,45.79,45.91,32400.0,39.0995,39.1678,39.0654,39.1678,32400.0
2014-12-31 10:20:00,45.91,45.91,45.75,45.79,79300.0,39.1678,39.1678,39.0313,39.0654,79300.0
2014-12-31 10:30:00,45.8,45.86,45.78,45.86,27000.0,39.074,39.1251,39.0569,39.1251,27000.0
2014-12-31 10:40:00,45.86,45.95,45.86,45.95,28100.0,39.1251,39.2019,39.1251,39.2019,28100.0
2014-12-31 10:50:00,45.95,45.96,45.89,45.91,28100.0,39.2019,39.2105,39.1507,39.1678,28100.0
2014-12-31 11:00:00,45.91,45.92,45.87,45.88,27100.0,39.1678,39.1763,39.1337,39.1422,27100.0
2014-12-31 11:10:00,45.88,45.88,45.73,45.75,43100.0,39.1422,39.1422,39.0142,39.0313,43100.0
2014-12-31 11:20:00,45.75,45.79,45.69,45.69,24200.0,39.0313,39.0654,38.9801,38.9801,24200.0
2014-12-31 11:30:00,45.69,45.7,45.62,45.64,33800.0,38.9801,38.9886,38.9204,38.9374,33800.0
2014-12-31 11:40:00,45.63,45.71,45.63,45.71,20800.0,38.9289,38.9972,38.9289,38.9972,20800.0
2014-12-31 11:50:00,45.7,45.76,45.67,45.75,19000.0,38.9886,39.0398,38.963,39.0313,19000.0
2014-12-31 12:00:00,45.76,45.78,45.65,45.7,46800.0,39.0398,39.0569,38.946,38.9886,46800.0
2014-12-31 12:10:00,45.7,45.7,45.64,45.64,16200.0,38.9886,38.9886,38.9374,38.9374,16200.0
2014-12-31 12:20:00,45.64,45.64,45.47,45.58,59000.0,38.9374,38.9374,38.7924,38.8863,59000.0
2014-12-31 12:30:00,45.58,45.64,45.54,45.61,18200.0,38.8863,38.9374,38.8521,38.9119,18200.0
2014-12-31 12:40:00,45.6,45.65,45.6,45.62,21900.0,38.9033,38.946,38.9033,38.9204,21900.0
2014-12-31 12:50:00,45.62,45.66,45.56,45.62,29000.0,38.9204,38.9545,38.8692,38.9204,29000.0
2014-12-31 13:00:00,45.62,45.8,45.62,45.77,36700.0,38.9204,39.074,38.9204,39.0484,36700.0
2014-12-31 13:10:00,45.77,45.8,45.71,45.75,33700.0,39.0484,39.074,38.9972,39.0313,33700.0
2014-12-31 13:20:00,45.75,45.77,45.66,45.68,40900.0,39.0313,39.0484,38.9545,38.9716,40900.0
2014-12-31 13:30:00,45.69,45.71,45.64,45.71,26800.0,38.9801,38.9972,38.9374,38.9972,26800.0
2014-12-31 13:40:00,45.71,45.75,45.68,45.69,12800.0,38.9972,39.0313,38.9716,38.9801,12800.0
2014-12-31 13:50:00,45.69,45.69,45.61,45.63,18300.0,38.9801,38.9801,38.9119,38.9289,18300.0
2014-12-31 14:00:00,45.64,45.64,45.54,45.54,35500.0,38.9374,38.9374,38.8521,38.8521,35500.0
2014-12-31 14:10:00,45.54,45.54,45.38,45.43,30200.0,38.8521,38.8521,38.7156,38.7583,30200.0
2014-12-31 14:20:00,45.43,45.49,45.37,45.46,28000.0,38.7583,38.8095,38.7071,38.7839,28000.0
2014-12-31 14:30:00,45.45,45.49,45.41,45.41,32700.0,38.7754,38.8095,38.7412,38.7412,32700.0
2014-12-31 14:40:00,45.41,45.45,45.35,45.42,35900.0,38.7412,38.7754,38.69,38.7498,35900.0
2014-12-31 14:50:00,45.43,45.49,45.42,45.44,36900.0,38.7583,38.8095,38.7498,38.7668,36900.0
2014-12-31 15:00:00,45.44,45.45,45.38,45.45,31200.0,38.7668,38.7754,38.7156,38.7754,31200.0
2014-12-31 15:10:00,45.45,45.52,45.41,45.52,49000.0,38.7754,38.8351,38.7412,38.8351,49000.0
2014-12-31 15:20:00,45.52,45.6,45.49,45.53,47600.0,38.8351,38.9033,38.8095,38.8436,47600.0
2014-12-31 15:30:00,45.53,45.54,45.47,45.5,58400.0,38.8436,38.8521,38.7924,38.818,58400.0
2014-12-31 15:40:00,45.5,45.5,45.32,45.35,108800.0,38.818,38.818,38.6644,38.69,108800.0
2014-12-31 15:50:00,45.35,45.44,45.25,45.33,293300.0,38.69,38.7668,38.6047,38.673,293300.0
2015-01-02 09:30:00,45.91,46.11,45.91,46.04,119800.0,39.1678,39.3384,39.1678,39.2787,119800.0
2015-01-02 09:40:00,46.04,46.07,45.94,45.98,129100.0,39.2787,39.3043,39.1934,39.2275,129100.0
2015-01-02 09:50:00,45.98,45.99,45.82,45.84,87500.0,39.2275,39.236,39.091,39.1081,87500.0
2015-01-02 10:00:00,45.83,45.84,45.62,45.62,91900.0,39.0995,39.1081,38.9204,38.9204,91900.0
2015-01-02 10:10:00,45.63,45.81,45.57,45.59,92500.0,38.9289,39.0825,38.8777,38.8948,92500.0
2015-01-02 10:20:00,45.6,45.68,45.56,45.65,49500.0,38.9033,38.9716,38.8692,38.946,49500.0
2015-01-02 10:30:00,45.64,45.64,45.49,45.49,59700.0,38.9374,38.9374,38.8095,38.8095,59700.0
2015-01-02 10:40:00,45.49,45.59,45.33,45.58,114500.0,38.8095,38.8948,38.673,38.8863,114500.0
2015-01-02 10:50:00,45.58,45.64,45.51,45.6,64400.0,38.8863,38.9374,38.8265,38.9033,64400.0
2015-01-02 11:00:00,45.6,45.62,45.45,45.54,56800.0,38.9033,38.9204,38.7754,38.8521,56800.0
2015-01-02 11:10:00,45.53,45.55,45.43,45.52,152700.0,38.8436,38.8607,38.7583,38.8351,152700.0
2015-01-02 11:20:00,45.53,45.67,45.51,45.62,65900.0,38.8436,38.963,38.8265,38.9204,65900.0
2015-01-02 11:30:00,45.63,45.7,45.54,45.59,64400.0,38.9289,38.9886,38.8521,38.8948,64400.0
2015-01-02 11:40:00,45.59,45.61,45.5,45.53,35700.0,38.8948,38.9119,38.818,38.8436,35700.0
2015-01-02 11:50:00,45.54,45.56,45.47,45.53,25700.0,38.8521,38.8692,38.7924,38.8436,25700.0
2015-01-02 12:00:00,45.53,45.67,45.52,45.67,29200.0,38.8436,38.963,38.8351,38.963,29200.0
2015-01-02 12:10:00,45.66,45.68,45.58,45.65,50400.0,38.9545,38.9716,38.8863,38.946,50400.0
2015-01-02 12:20:00,45.66,45.67,45.58,45.63,27500.0,38.9545,38.963,38.8863,38.9289,27500.0
2015-01-02 12:30:00,45.62,45.64,45.53,45.6,29300.0,38.9204,38.9374,38.8436,38.9033,29300.0
2015-01-02 12:40:00,45.6,45.6,45.46,45.47,19700.0,38.9033,38.9033,38.7839,38.7924,19700.0
2015-01-02 12:50:00,45.46,45.57,45.44,45.51,36200.0,38.7839,38.8777,38.7668,38.8265,36200.0
2015-01-02 13:00:00,45.51,45.54,45.46,45.51,66800.0,38.8265,38.8521,38.7839,38.8265,66800.0
2015-01-02 13:10:00,45.5,45.51,45.44,45.46,22500.0,38.818,38.8265,38.7668,38.7839,22500.0
2015-01-02 13:20:00,45.46,45.54,45.38,45.39,35600.0,38.7839,38.8521,38.7156,38.7242,35600.0
2015-01-02 13:30:00,45.4,45.44,45.31,45.43,31900.0,38.7327,38.7668,38.6559,38.7583,31900.0
2015-01-02 13:40:00,45.45,45.5,45.42,45.48,30500.0,38.7754,38.818,38.7498,38.8009,30500.0
2015-01-02 13:50:00,45.48,45.58,45.44,45.5,42500.0,38.8009,38.8863,38.7668,38.818,42500.0
2015-01-02 14:00:00,45.49,45.57,45.44,45.56,41800.0,38.8095,38.8777,38.7668,38.8692,41800.0
2015-01-02 14:10:00,45.55,45.61,45.52,45.52,27800.0,38.8607,38.9119,38.8351,38.8351,27800.0
2015-01-02 14:20:00,45.52,45.61,45.46,45.56,62800.0,38.8351,38.9119,38.7839,38.8692,62800.0
2015-01-02 14:30:00,45.55,45.61,45.5,45.61,37000.0,38.8607,38.9119,38.818,38.9119,37000.0
2015-01-02 14:40:00,45.61,45.66,45.59,45.63,42800.0,38.9119,38.9545,38.8948,38.9289,42800.0
2015-01-02 14:50:00,45.64,45.64,45.57,45.57,24800.0,38.9374,38.9374,38.8777,38.8777,24800.0
2015-01-02 15:00:00,45.57,45.6,45.53,45.54,38700.0,38.8777,38.9033,38.8436,38.8521,38700.0
2015-01-02 15:10:00,45.54,45.54,45.44,45.47,52300.0,38.8521,38.8521,38.7668,38.7924,52300.0
2015-01-02 15:20:00,45.48,45.56,45.47,45.51,50400.0,38.8009,38.8692,38.7924,38.8265,50400.0
2015-01-02 15:30:00,45.52,45.58,45.5,45.55,68100.0,38.8351,38.8863,38.818,38.8607,68100.0
2015-01-02 15:40:00,45.55,45.68,45.54,45.68,115300.0,38.8607,38.9716,38.8521,38.9716,115300.0
2015-01-02 15:50:00,45.68,45.71,45.61,45.61,185900.0,38.9716,38.9972,38.9119,38.9119,185900.0
2015-01-05 09:30:00,46.18,46.21,45.83,45.96,477100.0,39.3981,39.4237,39.0995,39.2105,477100.0
2015-01-05 09:40:00,45.97,46.1,45.81,45.83,169400.0,39.219,39.3299,39.0825,39.0995,169400.0
2015-01-05 09:50:00,45.83,45.86,45.7,45.73,129100.0,39.0995,39.1251,38.9886,39.0142,129100.0
2015-01-05 10:00:00,45.72,45.76,45.57,45.67,70500.0,39.0057,39.0398,38.8777,38.963,70500.0
2015-01-05 10:10:00,45.68,45.78,45.67,45.75,80200.0,38.9716,39.0569,38.963,39.0313,80200.0
2015-01-05 10:20:00,45.75,45.81,45.72,45.77,63300.0,39.0313,39.0825,39.0057,39.0484,63300.0
2015-01-05 10:30:00,45.76,45.76,45.64,45.68,59600.0,39.0398,39.0398,38.9374,38.9716,59600.0
2015-01-05 10:40:00,45.67,45.69,45.38,45.56,334100.0,38.963,38.9801,38.7156,38.8692,334100.0
2015-01-05 10:50:00,45.55,45.77,45.53,45.68,164800.0,38.8607,39.0484,38.8436,38.9716,164800.0
2015-01-05 11:00:00,45.68,45.8,45.66,45.73,108500.0,38.9716,39.074,38.9545,39.0142,108500.0
2015-01-05 11:10:00,45.72,45.77,45.67,45.72,124400.0,39.0057,39.0484,38.963,39.0057,124400.0
2015-01-05 11:20:00,45.71,45.75,45.65,45.65,53100.0,38.9972,39.0313,38.946,38.946,53100.0
2015-01-05 11:30:00,45.65,45.76,45.6,45.72,62600.0,38.946,39.0398,38.9033,39.0057,62600.0
2015-01-05 11:40:00,45.72,45.87,45.72,45.8,113200.0,39.0057,39.1337,39.0057,39.074,113200.0
2015-01-05 11:50:00,45.79,45.81,45.72,45.74,38500.0,39.0654,39.0825,39.0057,39.0228,38500.0
2015-01-05 12:00:00,45.74,45.76,45.68,45.72,41500.0,39.0228,39.0398,38.9716,39.0057,41500.0
2015-01-05 12:10:00,45.71,45.71,45.58,45.62,34800.0,38.9972,38.9972,38.8863,38.9204,34800.0
2015-01-05 12:20:00,45.63,45.71,45.48,45.49,51400.0,38.9289,38.9972,38.8009,38.8095,51400.0
2015-01-05 12:30:00,45.48,45.52,45.41,45.47,54800.0,38.8009,38.8351,38.7412,38.7924,54800.0
2015-01-05 12:40:00,45.46,45.54,45.46,45.47,41200.0,38.7839,38.8521,38.7839,38.7924,41200.0
2015-01-05 12:50:00,45.46,45.47,45.33,45.37,75700.0,38.7839,38.7924,38.673,38.7071,75700.0
2015-01-05 13:00:00,45.37,45.47,45.3,45.45,66000.0,38.7071,38.7924,38.6474,38.7754,66000.0
2015-01-05 13:10:00,45.45,45.45,45.38,45.42,44400.0,38.7754,38.7754,38.7156,38.7498,44400.0
2015-01-05 13:20:00,45.42,45.53,45.42,45.46,79800.0,38.7498,38.8436,38.7498,38.7839,79800.0
2015-01-05 13:30:00,45.46,45.52,45.43,45.43,47500.0,38.7839,38.8351,38.7583,38.7583,47500.0
2015-01-05 13:40:00,45.42,45.46,45.36,45.46,34100.0,38.7498,38.7839,38.6986,38.7839,34100.0
2015-01-05 13:50:00,45.46,45.56,45.45,45.49,42300.0,38.7839,38.8692,38.7754,38.8095,42300.0
2015-01-05 14:00:00,45.48,45.49,45.38,45.43,38700.0,38.8009,38.8095,38.7156,38.7583,38700.0
2015-01-05 14:10:00,45.43,45.43,45.32,45.33,40800.0,38.7583,38.7583,38.6644,38.673,40800.0
2015-01-05 14:20:00,45.34,45.44,45.34,45.38,55600.0,38.6815,38.7668,38.6815,38.7156,55600.0
2015-01-05 14:30:00,45.38,45.42,45.32,45.38,75500.0,38.7156,38.7498,38.6644,38.7156,75500.0
2015-01-05 14:40:00,45.39,45.43,45.34,45.36,54300.0,38.7242,38.7583,38.6815,38.6986,54300.0
2015-01-05 14:50:00,45.37,45.45,45.35,45.39,47000.0,38.7071,38.7754,38.69,38.7242,47000.0
2015-01-05 15:00:00,45.38,45.45,45.35,45.41,63700.0,38.7156,38.7754,38.69,38.7412,63700.0
2015-01-05 15:10:00,45.41,45.52,45.4,45.46,89600.0,38.7412,38.8351,38.7327,38.7839,89600.0
2015-01-05 15:20:00,45.46,45.49,45.4,45.46,101900.0,38.7839,38.8095,38.7327,38.7839,101900.0
2015-01-05 15:30:00,45.47,45.47,45.38,45.43,105900.0,38.7924,38.7924,38.7156,38.7583,105900.0
2015-01-05 15:40:00,45.43,45.5,45.4,45.46,137100.0,38.7583,38.818,38.7327,38.7839,137100.0
2015-01-05 15:50:00,45.46,45.54,45.39,45.41,242200.0,38.7839,38.8521,38.7242,38.7412,242200.0
2015-01-06 09:30:00,45.63,45.64,45.19,45.31,148700.0,38.9289,38.9374,38.5535,38.6559,148700.0
2015-01-06 09:40:00,45.33,45.51,45.22,45.49,107500.0,38.673,38.8265,38.5791,38.8095,107500.0
2015-01-06 09:50:00,45.48,45.68,45.42,45.52,65900.0,38.8009,38.9716,38.7498,38.8351,65900.0
2015-01-06 10:00:00,45.5,45.63,45.45,45.51,76600.0,38.818,38.9289,38.7754,38.8265,76600.0
2015-01-06 10:10:00,45.52,45.82,45.52,45.73,84200.0,38.8351,39.091,38.8351,39.0142,84200.0
2015-01-06 10:20:00,45.73,45.92,45.73,45.9,191700.0,39.0142,39.1763,39.0142,39.1593,191700.0
2015-01-06 10:30:00,45.9,45.92,45.75,45.77,119600.0,39.1593,39.1763,39.0313,39.0484,119600.0
2015-01-06 10:40:00,45.77,45.89,45.76,45.84,220800.0,39.0484,39.1507,39.0398,39.1081,220800.0
2015-01-06 10:50:00,45.84,45.88,45.67,45.67,120900.0,39.1081,39.1422,38.963,38.963,120900.0
2015-01-06 11:00:00,45.67,45.74,45.55,45.65,326500.0,38.963,39.0228,38.8607,38.946,326500.0
2015-01-06 11:10:00,45.66,45.67,45.54,45.57,138600.0,38.9545,38.963,38.8521,38.8777,138600.0
2015-01-06 11:20:00,45.57,45.58,45.43,45.5,62700.0,38.8777,38.8863,38.7583,38.818,62700.0
2015-01-06 11:30:00,45.49,45.49,45.23,45.26,64100.0,38.8095,38.8095,38.5877,38.6133,64100.0
2015-01-06 11:40:00,45.26,45.31,45.11,45.3,70100.0,38.6133,38.6559,38.4853,38.6474,70100.0
2015-01-06 11:50:00,45.3,45.34,45.23,45.26,76100.0,38.6474,38.6815,38.5877,38.6133,76100.0
2015-01-06 12:00:00,45.25,45.26,45.04,45.09,75700.0,38.6047,38.6133,38.4256,38.4682,75700.0
2015-01-06 12:10:00,45.09,45.21,45.04,45.11,45000.0,38.4682,38.5706,38.4256,38.4853,45000.0
2015-01-06 12:20:00,45.1,45.16,45.02,45.13,73600.0,38.4768,38.5279,38.4085,38.5023,73600.0
2015-01-06 12:30:00,45.13,45.4,45.09,45.39,132700.0,38.5023,38.7327,38.4682,38.7242,132700.0
2015-01-06 12:40:00,45.39,45.4,45.26,45.28,84000.0,38.7242,38.7327,38.6133,38.6303,84000.0
2015-01-06 12:50:00,45.28,45.46,45.28,45.45,57800.0,38.6303,38.7839,38.6303,38.7754,57800.0
2015-01-06 13:00:00,45.46,45.46,45.34,45.36,70200.0,38.7839,38.7839,38.6815,38.6986,70200.0
2015-01-06 13:10:00,45.36,45.41,45.22,45.23,83900.0,38.6986,38.7412,38.5791,38.5877,83900.0
2015-01-06 13:20:00,45.23,45.37,45.17,45.34,119900.0,38.5877,38.7071,38.5365,38.6815,119900.0
2015-01-06 13:30:00,45.34,45.43,45.3,45.41,86100.0,38.6815,38.7583,38.6474,38.7412,86100.0
2015-01-06 13:40:00,45.41,45.49,45.38,45.46,75800.0,38.7412,38.8095,38.7156,38.7839,75800.0
2015-01-06 13:50:00,45.47,45.61,45.44,45.61,69200.0,38.7924,38.9119,38.7668,38.9119,69200.0
2015-01-06 14:00:00,45.6,45.61,45.52,45.52,61300.0,38.9033,38.9119,38.8351,38.8351,61300.0
2015-01-06 14:10:00,45.51,45.52,45.47,45.5,90900.0,38.8265,38.8351,38.7924,38.818,90900.0
2015-01-06 14:20:00,45.51,45.64,45.5,45.63,89100.0,38.8265,38.9374,38.818,38.9289,89100.0
2015-01-06 14:30:00,45.64,45.74,45.62,45.71,70100.0,38.9374,39.0228,38.9204,38.9972,70100.0
2015-01-06 14:40:00,45.72,45.93,45.69,45.93,81600.0,39.0057,39.1849,38.9801,39.1849,81600.0
2015-01-06 14:50:00,45.92,45.96,45.81,45.9,84300.0,39.1763,39.2105,39.0825,39.1593,84300.0
2015-01-06 15:00:00,45.9,45.94,45.85,45.9,108100.0,39.1593,39.1934,39.1166,39.1593,108100.0
2015-01-06 15:10:00,45.9,46.05,45.88,46.03,120500.0,39.1593,39.2872,39.1422,39.2702,120500.0
2015-01-06 15:20:00,46.03,46.17,46.0,46.14,119700.0,39.2702,39.3896,39.2446,39.364,119700.0
2015-01-06 15:30:00,46.14,46.15,45.92,45.93,172800.0,39.364,39.3726,39.1763,39.1849,172800.0
2015-01-06 15:40:00,45.94,46.16,45.9,46.11,353300.0,39.1934,39.3811,39.1593,39.3384,353300.0
2015-01-06 15:50:00,46.1,46.11,45.82,45.82,675700.0,39.3299,39.3384,39.091,39.091,675700.0
2015-01-07 09:30:00,45.89,45.94,45.75,45.76,189000.0,39.1507,39.1934,39.0313,39.0398,189000.0
2015-01-07 09:40:00,45.75,45.93,45.74,45.85,236000.0,39.0313,39.1849,39.0228,39.1166,236000.0
2015-01-07 09:50:00,45.86,45.89,45.77,45.83,91100.0,39.1251,39.1507,39.0484,39.0995,91100.0
2015-01-07 10:00:00,45.84,45.93,45.83,45.88,123200.0,39.1081,39.1849,39.0995,39.1422,123200.0
2015-01-07 10:10:00,45.89,45.89,45.77,45.88,105900.0,39.1507,39.1507,39.0484,39.1422,105900.0
2015-01-07 10:20:00,45.89,45.97,45.87,45.96,170800.0,39.1507,39.219,39.1337,39.2105,170800.0
2015-01-07 10:30:00,45.95,46.0,45.88,45.9,114600.0,39.2019,39.2446,39.1422,39.1593,114600.0
2015-01-07 10:40:00,45.89,45.95,45.8,45.91,77600.0,39.1507,39.2019,39.074,39.1678,77600.0
2015-01-07 10:50:00,45.93,46.03,45.89,45.93,83900.0,39.1849,39.2702,39.1507,39.1849,83900.0
2015-01-07 11:00:00,45.93,45.98,45.82,45.83,115600.0,39.1849,39.2275,39.091,39.0995,115600.0
2015-01-07 11:10:00,45.83,45.86,45.74,45.82,160500.0,39.0995,39.1251,39.0228,39.091,160500.0
2015-01-07 11:20:00,45.83,45.99,45.81,45.98,350000.0,39.0995,39.236,39.0825,39.2275,350000.0
2015-01-07 11:30:00,45.98,46.13,45.98,46.1,116600.0,39.2275,39.3555,39.2275,39.3299,116600.0
2015-01-07 11:40:00,46.1,46.2,46.03,46.11,64500.0,39.3299,39.4152,39.2702,39.3384,64500.0
2015-01-07 11:50:00,46.11,46.23,46.09,46.2,61600.0,39.3384,39.4408,39.3214,39.4152,61600.0
2015-01-07 12:00:00,46.2,46.29,46.15,46.24,118000.0,39.4152,39.492,39.3726,39.4493,118000.0
2015-01-07 12:10:00,46.23,46.25,46.14,46.19,72400.0,39.4408,39.4579,39.364,39.4067,72400.0
2015-01-07 12:20:00,46.18,46.28,46.18,46.25,97600.0,39.3981,39.4835,39.3981,39.4579,97600.0
2015-01-07 12:30:00,46.26,46.28,46.16,46.18,161900.0,39.4664,39.4835,39.3811,39.3981,161900.0
2015-01-07 12:40:00,46.19,46.2,46.08,46.09,52600.0,39.4067,39.4152,39.3128,39.3214,52600.0
2015-01-07 12:50:00,46.09,46.11,46.04,46.05,175500.0,39.3214,39.3384,39.2787,39.2872,175500.0
2015-01-07 13:00:00,46.05,46.09,46.0,46.0,115900.0,39.2872,39.3214,39.2446,39.2446,115900.0
2015-01-07 13:10:00,45.99,46.05,45.97,46.0,184500.0,39.236,39.2872,39.219,39.2446,184500.0
2015-01-07 13:20:00,46.0,46.01,45.86,45.9,154300.0,39.2446,39.2531,39.1251,39.1593,154300.0
2015-01-07 13:30:00,45.91,46.01,45.86,45.97,138900.0,39.1678,39.2531,39.1251,39.219,138900.0
2015-01-07 13:40:00,45.96,46.03,45.95,46.0,133900.0,39.2105,39.2702,39.2019,39.2446,133900.0
2015-01-07 13:50:00,46.0,46.0,45.96,46.0,120400.0,39.2446,39.2446,39.2105,39.2446,120400.0
2015-01-07 14:00:00,46.01,46.07,45.87,46.0,331900.0,39.2531,39.3043,39.1337,39.2446,331900.0
2015-01-07 14:10:00,46.0,46.05,45.95,45.98,115500.0,39.2446,39.2872,39.2019,39.2275,115500.0
2015-01-07 14:20:00,45.97,46.06,45.92,45.96,145900.0,39.219,39.2958,39.1763,39.2105,145900.0
2015-01-07 14:30:00,45.96,46.1,45.96,46.07,149600.0,39.2105,39.3299,39.2105,39.3043,149600.0
2015-01-07 14:40:00,46.06,46.11,46.04,46.1,105500.0,39.2958,39.3384,39.2787,39.3299,105500.0
2015-01-07 14:50:00,46.09,46.1,45.93,45.95,83300.0,39.3214,39.3299,39.1849,39.2019,83300.0
2015-01-07 15:00:00,45.95,46.07,45.94,46.02,154900.0,39.2019,39.3043,39.1934,39.2616,154900.0
2015-01-07 15:10:00,46.03,46.06,45.93,46.04,128300.0,39.2702,39.2958,39.1849,39.2787,128300.0
2015-01-07 15:20:00,46.04,46.06,45.96,46.05,130700.0,39.2787,39.2958,39.2105,39.2872,130700.0
2015-01-07 15:30:00,46.04,46.11,45.98,46.11,163700.0,39.2787,39.3384,39.2275,39.3384,163700.0
2015-01-07 15:40:00,46.11,46.11,46.04,46.09,268800.0,39.3384,39.3384,39.2787,39.3214,268800.0
2015-01-07 15:50:00,46.1,46.25,45.99,46.0,960100.0,39.3299,39.4579,39.236,39.2446,960100.0
2015-01-08 09:30:00,46.07,46.36,46.03,46.35,141500.0,39.3043,39.5517,39.2702,39.5432,141500.0
2015-01-08 09:40:00,46.35,46.54,46.34,46.52,161700.0,39.5432,39.7053,39.5346,39.6882,161700.0
2015-01-08 09:50:00,46.52,46.56,46.36,46.43,243000.0,39.6882,39.7223,39.5517,39.6114,243000.0
2015-01-08 10:00:00,46.45,46.55,46.44,46.5,296900.0,39.6285,39.7138,39.62,39.6712,296900.0
2015-01-08 10:10:00,46.5,46.59,46.46,46.57,182200.0,39.6712,39.7479,39.637,39.7309,182200.0
2015-01-08 10:20:00,46.57,46.68,46.57,46.63,59800.0,39.7309,39.8247,39.7309,39.7821,59800.0
2015-01-08 10:30:00,46.64,46.77,46.64,46.77,99600.0,39.7906,39.9015,39.7906,39.9015,99600.0
2015-01-08 10:40:00,46.78,46.9,46.75,46.89,145700.0,39.91,40.0124,39.8844,40.0039,145700.0
2015-01-08 10:50:00,46.9,46.94,46.85,46.91,64700.0,40.0124,40.0465,39.9698,40.0209,64700.0
2015-01-08 11:00:00,46.92,46.97,46.85,46.85,48500.0,40.0295,40.0721,39.9698,39.9698,48500.0
2015-01-08 11:10:00,46.85,46.89,46.76,46.82,47100.0,39.9698,40.0039,39.893,39.9442,47100.0
2015-01-08 11:20:00,46.83,46.84,46.73,46.78,35800.0,39.9527,39.9612,39.8674,39.91,35800.0
2015-01-08 11:30:00,46.78,46.84,46.77,46.84,38700.0,39.91,39.9612,39.9015,39.9612,38700.0
2015-01-08 11:40:00,46.84,46.84,46.77,46.77,47400.0,39.9612,39.9612,39.9015,39.9015,47400.0
2015-01-08 11:50:00,46.77,46.81,46.76,46.8,22300.0,39.9015,39.9356,39.893,39.9271,22300.0
2015-01-08 12:00:00,46.81,46.83,46.78,46.79,65200.0,39.9356,39.9527,39.91,39.9186,65200.0
2015-01-08 12:10:00,46.8,46.81,46.64,46.73,92600.0,39.9271,39.9356,39.7906,39.8674,92600.0
2015-01-08 12:20:00,46.72,46.82,46.71,46.79,24000.0,39.8588,39.9442,39.8503,39.9186,24000.0
2015-01-08 12:30:00,46.79,46.81,46.76,46.78,40700.0,39.9186,39.9356,39.893,39.91,40700.0
2015-01-08 12:40:00,46.78,46.78,46.69,46.71,82200.0,39.91,39.91,39.8332,39.8503,82200.0
2015-01-08 12:50:00,46.71,46.76,46.7,46.75,57600.0,39.8503,39.893,39.8418,39.8844,57600.0
2015-01-08 13:00:00,46.74,46.76,46.7,46.76,45100.0,39.8759,39.893,39.8418,39.893,45100.0
2015-01-08 13:10:00,46.76,46.76,46.69,46.7,48800.0,39.893,39.893,39.8332,39.8418,48800.0
2015-01-08 13:20:00,46.7,46.75,46.65,46.73,99600.0,39.8418,39.8844,39.7991,39.8674,99600.0
2015-01-08 13:30:00,46.73,46.81,46.69,46.76,66600.0,39.8674,39.9356,39.8332,39.893,66600.0
2015-01-08 13:40:00,46.76,46.76,46.65,46.67,48900.0,39.893,39.893,39.7991,39.8162,48900.0
2015-01-08 13:50:00,46.67,46.73,46.65,46.71,53000.0,39.8162,39.8674,39.7991,39.8503,53000.0
2015-01-08 14:00:00,46.71,46.73,46.64,46.65,92400.0,39.8503,39.8674,39.7906,39.7991,92400.0
2015-01-08 14:10:00,46.65,46.65,46.62,46.65,47900.0,39.7991,39.7991,39.7735,39.7991,47900.0
2015-01-08 14:20:00,46.65,46.7,46.65,46.68,85400.0,39.7991,39.8418,39.7991,39.8247,85400.0
2015-01-08 14:30:00,46.69,46.76,46.68,46.75,54800.0,39.8332,39.893,39.8247,39.8844,54800.0
2015-01-08 14:40:00,46.75,46.78,46.7,46.77,83400.0,39.8844,39.91,39.8418,39.9015,83400.0
2015-01-08 14:50:00,46.76,46.78,46.74,46.77,38400.0,39.893,39.91,39.8759,39.9015,38400.0
2015-01-08 15:00:00,46.77,46.8,46.71,46.72,96900.0,39.9015,39.9271,39.8503,39.8588,96900.0
2015-01-08 15:10:00,46.72,46.75,46.7,46.74,115700.0,39.8588,39.8844,39.8418,39.8759,115700.0
2015-01-08 15:20:00,46.75,46.82,46.73,46.82,129000.0,39.8844,39.9442,39.8674,39.9442,129000.0
2015-01-08 15:30:00,46.82,46.83,46.74,46.75,124300.0,39.9442,39.9527,39.8759,39.8844,124300.0
2015-01-08 15:40:00,46.75,46.81,46.71,46.78,199700.0,39.8844,39.9356,39.8503,39.91,199700.0
2015-01-08 15:50:00,46.78,46.84,46.67,46.67,597900.0,39.91,39.9612,39.8162,39.8162,597900.0
2015-01-09 09:30:00,46.72,46.72,46.52,46.64,124900.0,39.8588,39.8588,39.6882,39.7906,124900.0
2015-01-09 09:40:00,46.65,46.67,46.41,46.46,79800.0,39.7991,39.8162,39.5944,39.637,79800.0
2015-01-09 09:50:00,46.48,46.52,46.36,46.43,46600.0,39.6541,39.6882,39.5517,39.6114,46600.0
2015-01-09 10:00:00,46.43,46.53,46.38,46.51,68200.0,39.6114,39.6967,39.5688,39.6797,68200.0
2015-01-09 10:10:00,46.51,46.55,46.37,46.41,61100.0,39.6797,39.7138,39.5602,39.5944,61100.0
2015-01-09 10:20:00,46.41,46.42,46.21,46.31,67400.0,39.5944,39.6029,39.4237,39.5091,67400.0
2015-01-09 10:30:00,46.3,46.3,46.14,46.19,75000.0,39.5005,39.5005,39.364,39.4067,75000.0
2015-01-09 10:40:00,46.17,46.21,46.09,46.18,80500.0,39.3896,39.4237,39.3214,39.3981,80500.0
2015-01-09 10:50:00,46.21,46.32,46.18,46.23,49100.0,39.4237,39.5176,39.3981,39.4408,49100.0
2015-01-09 11:00:00,46.22,46.22,46.09,46.13,55800.0,39.4323,39.4323,39.3214,39.3555,55800.0
2015-01-09 11:10:00,46.12,46.14,46.03,46.07,50000.0,39.347,39.364,39.2702,39.3043,50000.0
2015-01-09 11:20:00,46.07,46.17,46.03,46.16,46200.0,39.3043,39.3896,39.2702,39.3811,46200.0
2015-01-09 11:30:00,46.16,46.27,46.1,46.25,33000.0,39.3811,39.4749,39.3299,39.4579,33000.0
2015-01-09 11:40:00,46.26,46.33,46.17,46.33,74100.0,39.4664,39.5261,39.3896,39.5261,74100.0
2015-01-09 11:50:00,46.33,46.35,46.22,46.3,75200.0,39.5261,39.5432,39.4323,39.5005,75200.0
2015-01-09 12:00:00,46.3,46.41,46.29,46.4,36700.0,39.5005,39.5944,39.492,39.5858,36700.0
2015-01-09 12:10:00,46.41,46.44,46.36,46.41,27400.0,39.5944,39.62,39.5517,39.5944,27400.0
2015-01-09 12:20:00,46.41,46.46,46.3,46.32,92700.0,39.5944,39.637,39.5005,39.5176,92700.0
2015-01-09 12:30:00,46.32,46.38,46.25,46.33,53800.0,39.5176,39.5688,39.4579,39.5261,53800.0
2015-01-09 12:40:00,46.33,46.33,46.28,46.31,39400.0,39.5261,39.5261,39.4835,39.5091,39400.0
2015-01-09 12:50:00,46.32,46.33,46.15,46.16,42800.0,39.5176,39.5261,39.3726,39.3811,42800.0
2015-01-09 13:00:00,46.16,46.28,46.1,46.26,55300.0,39.3811,39.4835,39.3299,39.4664,55300.0
2015-01-09 13:10:00,46.27,46.43,46.27,46.4,122200.0,39.4749,39.6114,39.4749,39.5858,122200.0
2015-01-09 13:20:00,46.4,46.41,46.29,46.3,50200.0,39.5858,39.5944,39.492,39.5005,50200.0
2015-01-09 13:30:00,46.3,46.39,46.28,46.3,101900.0,39.5005,39.5773,39.4835,39.5005,101900.0
2015-01-09 13:40:00,46.29,46.32,46.21,46.32,117900.0,39.492,39.5176,39.4237,39.5176,117900.0
2015-01-09 13:50:00,46.3,46.37,46.3,46.35,44000.0,39.5005,39.5602,39.5005,39.5432,44000.0
2015-01-09 14:00:00,46.34,46.35,46.25,46.34,27700.0,39.5346,39.5432,39.4579,39.5346,27700.0
2015-01-09 14:10:00,46.33,46.35,46.3,46.34,24300.0,39.5261,39.5432,39.5005,39.5346,24300.0
2015-01-09 14:20:00,46.33,46.35,46.3,46.32,34000.0,39.5261,39.5432,39.5005,39.5176,34000.0
2015-01-09 14:30:00,46.31,46.39,46.3,46.39,54800.0,39.5091,39.5773,39.5005,39.5773,54800.0
2015-01-09 14:40:00,46.39,46.43,46.33,46.36,70000.0,39.5773,39.6114,39.5261,39.5517,70000.0
2015-01-09 14:50:00,46.36,46.46,46.36,46.45,42700.0,39.5517,39.637,39.5517,39.6285,42700.0
2015-01-09 15:00:00,46.45,46.57,46.44,46.55,52800.0,39.6285,39.7309,39.62,39.7138,52800.0
2015-01-09 15:10:00,46.55,46.62,46.55,46.57,80800.0,39.7138,39.7735,39.7138,39.7309,80800.0
2015-01-09 15:20:00,46.58,46.62,46.46,46.49,56300.0,39.7394,39.7735,39.637,39.6626,56300.0
2015-01-09 15:30:00,46.49,46.52,46.43,46.52,76900.0,39.6626,39.6882,39.6114,39.6882,76900.0
2015-01-09 15:40:00,46.52,46.57,46.46,46.51,120100.0,39.6882,39.7309,39.637,39.6797,120100.0
2015-01-09 15:50:00,46.51,46.51,46.29,46.29,514900.0,39.6797,39.6797,39.492,39.492,514900.0
2015-01-12 09:30:00,47.3,47.44,46.77,46.85,235800.0,40.3537,40.4731,39.9015,39.9698,235800.0
2015-01-12 09:40:00,46.84,46.84,46.6,46.67,131800.0,39.9612,39.9612,39.7565,39.8162,131800.0
2015-01-12 09:50:00,46.65,46.74,46.56,46.66,142100.0,39.7991,39.8759,39.7223,39.8077,142100.0
2015-01-12 10:00:00,46.65,46.67,46.57,46.59,155300.0,39.7991,39.8162,39.7309,39.7479,155300.0
2015-01-12 10:10:00,46.6,46.67,46.52,46.56,176600.0,39.7565,39.8162,39.6882,39.7223,176600.0
2015-01-12 10:20:00,46.56,46.57,46.44,46.49,61700.0,39.7223,39.7309,39.62,39.6626,61700.0
2015-01-12 10:30:00,46.48,46.5,46.4,46.5,70400.0,39.6541,39.6712,39.5858,39.6712,70400.0
2015-01-12 10:40:00,46.49,46.54,46.39,46.45,141700.0,39.6626,39.7053,39.5773,39.6285,141700.0
2015-01-12 10:50:00,46.44,46.52,46.38,46.52,43600.0,39.62,39.6882,39.5688,39.6882,43600.0
2015-01-12 11:00:00,46.52,46.66,46.51,46.57,53200.0,39.6882,39.8077,39.6797,39.7309,53200.0
2015-01-12 11:10:00,46.57,46.6,46.52,46.6,52300.0,39.7309,39.7565,39.6882,39.7565,52300.0
2015-01-12 11:20:00,46.59,46.66,46.54,46.55,102500.0,39.7479,39.8077,39.7053,39.7138,102500.0
2015-01-12 11:30:00,46.55,46.56,46.46,46.52,136400.0,39.7138,39.7223,39.637,39.6882,136400.0
2015-01-12 11:40:00,46.51,46.52,46.41,46.41,70500.0,39.6797,39.6882,39.5944,39.5944,70500.0
2015-01-12 11:50:00,46.41,46.5,46.36,46.48,42100.0,39.5944,39.6712,39.5517,39.6541,42100.0
2015-01-12 12:00:00,46.48,46.52,46.43,46.45,40700.0,39.6541,39.6882,39.6114,39.6285,40700.0
2015-01-12 12:10:00,46.45,46.46,46.37,46.42,39300.0,39.6285,39.637,39.5602,39.6029,39300.0
2015-01-12 12:20:00,46.43,46.51,46.42,46.46,27900.0,39.6114,39.6797,39.6029,39.637,27900.0
2015-01-12 12:30:00,46.46,46.5,46.46,46.5,27500.0,39.637,39.6712,39.637,39.6712,27500.0
2015-01-12 12:40:00,46.49,46.49,46.4,46.45,28200.0,39.6626,39.6626,39.5858,39.6285,28200.0
2015-01-12 12:50:00,46.44,46.44,46.36,46.38,38700.0,39.62,39.62,39.5517,39.5688,38700.0
2015-01-12 13:00:00,46.39,46.43,46.36,46.4,35100.0,39.5773,39.6114,39.5517,39.5858,35100.0
2015-01-12 13:10:00,46.39,46.42,46.36,46.4,27600.0,39.5773,39.6029,39.5517,39.5858,27600.0
2015-01-12 13:20:00,46.39,46.39,46.32,46.36,21600.0,39.5773,39.5773,39.5176,39.5517,21600.0
2015-01-12 13:30:00,46.36,46.42,46.36,46.42,19400.0,39.5517,39.6029,39.5517,39.6029,19400.0
2015-01-12 13:40:00,46.42,46.5,46.41,46.48,24000.0,39.6029,39.6712,39.5944,39.6541,24000.0
2015-01-12 13:50:00,46.49,46.5,46.44,46.44,21300.0,39.6626,39.6712,39.62,39.62,21300.0
2015-01-12 14:00:00,46.45,46.46,46.42,46.44,83600.0,39.6285,39.637,39.6029,39.62,83600.0
2015-01-12 14:10:00,46.44,46.45,46.37,46.38,40800.0,39.62,39.6285,39.5602,39.5688,40800.0
2015-01-12 14:20:00,46.38,46.38,46.31,46.32,40000.0,39.5688,39.5688,39.5091,39.5176,40000.0
2015-01-12 14:30:00,46.32,46.34,46.28,46.29,25400.0,39.5176,39.5346,39.4835,39.492,25400.0
2015-01-12 14:40:00,46.29,46.37,46.28,46.36,50100.0,39.492,39.5602,39.4835,39.5517,50100.0
2015-01-12 14:50:00,46.36,46.38,46.3,46.34,55200.0,39.5517,39.5688,39.5005,39.5346,55200.0
2015-01-12 15:00:00,46.34,46.39,46.3,46.34,71500.0,39.5346,39.5773,39.5005,39.5346,71500.0
2015-01-12 15:10:00,46.34,46.39,46.33,46.34,84300.0,39.5346,39.5773,39.5261,39.5346,84300.0
2015-01-12 15:20:00,46.35,46.36,46.27,46.27,107000.0,39.5432,39.5517,39.4749,39.4749,107000.0
2015-01-12 15:30:00,46.27,46.31,46.2,46.28,78700.0,39.4749,39.5091,39.4152,39.4835,78700.0
2015-01-12 15:40:00,46.28,46.43,46.28,46.4,232800.0,39.4835,39.6114,39.4835,39.5858,232800.0
2015-01-12 15:50:00,46.39,46.4,46.27,46.28,322800.0,39.5773,39.5858,39.4749,39.4835,322800.0
2015-01-13 09:30:00,46.75,46.85,46.64,46.71,153600.0,39.8844,39.9698,39.7906,39.8503,153600.0
2015-01-13 09:40:00,46.7,46.8,46.65,46.72,134500.0,39.8418,39.9271,39.7991,39.8588,134500.0
2015-01-13 09:50:00,46.74,46.75,46.68,46.72,66300.0,39.8759,39.8844,39.8247,39.8588,66300.0
2015-01-13 10:00:00,46.72,46.8,46.68,46.71,98100.0,39.8588,39.9271,39.8247,39.8503,98100.0
2015-01-13 10:10:00,46.71,46.73,46.61,46.62,56500.0,39.8503,39.8674,39.765,39.7735,56500.0
2015-01-13 10:20:00,46.62,46.67,46.54,46.66,95000.0,39.7735,39.8162,39.7053,39.8077,95000.0
2015-01-13 10:30:00,46.66,46.66,46.56,46.6,72100.0,39.8077,39.8077,39.7223,39.7565,72100.0
2015-01-13 10:40:00,46.61,46.64,46.58,46.59,51500.0,39.765,39.7906,39.7394,39.7479,51500.0
2015-01-13 10:50:00,46.59,46.68,46.59,46.6,59500.0,39.7479,39.8247,39.7479,39.7565,59500.0
2015-01-13 11:00:00,46.59,46.59,46.48,46.5,52700.0,39.7479,39.7479,39.6541,39.6712,52700.0
2015-01-13 11:10:00,46.5,46.51,46.44,46.45,38900.0,39.6712,39.6797,39.62,39.6285,38900.0
2015-01-13 11:20:00,46.45,46.52,46.42,46.51,94400.0,39.6285,39.6882,39.6029,39.6797,94400.0
2015-01-13 11:30:00,46.5,46.51,46.43,46.47,43000.0,39.6712,39.6797,39.6114,39.6456,43000.0
2015-01-13 11:40:00,46.46,46.47,46.39,46.47,29200.0,39.637,39.6456,39.5773,39.6456,29200.0
2015-01-13 11:50:00,46.46,46.5,46.42,46.43,41100.0,39.637,39.6712,39.6029,39.6114,41100.0
2015-01-13 12:00:00,46.44,46.44,46.3,46.35,52100.0,39.62,39.62,39.5005,39.5432,52100.0
2015-01-13 12:10:00,46.34,46.35,46.26,46.26,42600.0,39.5346,39.5432,39.4664,39.4664,42600.0
2015-01-13 12:20:00,46.26,46.27,46.11,46.13,56500.0,39.4664,39.4749,39.3384,39.3555,56500.0
2015-01-13 12:30:00,46.13,46.13,46.04,46.05,70700.0,39.3555,39.3555,39.2787,39.2872,70700.0
2015-01-13 12:40:00,46.04,46.08,45.96,46.07,95200.0,39.2787,39.3128,39.2105,39.3043,95200.0
2015-01-13 12:50:00,46.06,46.21,46.06,46.21,59400.0,39.2958,39.4237,39.2958,39.4237,59400.0
2015-01-13 13:00:00,46.21,46.22,46.08,46.08,66000.0,39.4237,39.4323,39.3128,39.3128,66000.0
2015-01-13 13:10:00,46.08,46.1,46.01,46.02,60100.0,39.3128,39.3299,39.2531,39.2616,60100.0
2015-01-13 13:20:00,46.02,46.02,45.86,45.94,97200.0,39.2616,39.2616,39.1251,39.1934,97200.0
2015-01-13 13:30:00,45.94,45.94,45.83,45.84,110900.0,39.1934,39.1934,39.0995,39.1081,110900.0
2015-01-13 13:40:00,45.83,45.9,45.75,45.89,213800.0,39.0995,39.1593,39.0313,39.1507,213800.0
2015-01-13 13:50:00,45.88,45.89,45.63,45.71,104700.0,39.1422,39.1507,38.9289,38.9972,104700.0
2015-01-13 14:00:00,45.71,45.74,45.62,45.69,227000.0,38.9972,39.0228,38.9204,38.9801,227000.0
2015-01-13 14:10:00,45.7,45.73,45.56,45.64,109500.0,38.9886,39.0142,38.8692,38.9374,109500.0
2015-01-13 14:20:00,45.64,45.76,45.63,45.76,71400.0,38.9374,39.0398,38.9289,39.0398,71400.0
2015-01-13 14:30:00,45.76,45.87,45.75,45.86,53100.0,39.0398,39.1337,39.0313,39.1251,53100.0
2015-01-13 14:40:00,45.85,45.87,45.79,45.82,68300.0,39.1166,39.1337,39.0654,39.091,68300.0
2015-01-13 14:50:00,45.81,45.87,45.74,45.74,83100.0,39.0825,39.1337,39.0228,39.0228,83100.0
2015-01-13 15:00:00,45.74,45.78,45.65,45.67,113500.0,39.0228,39.0569,38.946,38.963,113500.0
2015-01-13 15:10:00,45.67,45.95,45.67,45.88,100100.0,38.963,39.2019,38.963,39.1422,100100.0
2015-01-13 15:20:00,45.88,45.91,45.78,45.78,116500.0,39.1422,39.1678,39.0569,39.0569,116500.0
2015-01-13 15:30:00,45.79,46.09,45.78,46.05,210200.0,39.0654,39.3214,39.0569,39.2872,210200.0
2015-01-13 15:40:00,46.05,46.1,45.91,45.92,229300.0,39.2872,39.3299,39.1678,39.1763,229300.0
2015-01-13 15:50:00,45.93,45.96,45.84,45.96,289800.0,39.1849,39.2105,39.1081,39.2105,289800.0
2015-01-14 09:30:00,45.73,45.8,45.5,45.76,215900.0,39.0142,39.074,38.818,39.0398,215900.0
2015-01-14 09:40:00,45.76,45.81,45.62,45.67,116000.0,39.0398,39.0825,38.9204,38.963,116000.0
2015-01-14 09:50:00,45.69,45.7,45.51,45.56,80600.0,38.9801,38.9886,38.8265,38.8692,80600.0
2015-01-14 10:00:00,45.58,45.86,45.52,45.83,179600.0,38.8863,39.1251,38.8351,39.0995,179600.0
2015-01-14 10:10:00,45.83,45.84,45.7,45.72,61000.0,39.0995,39.1081,38.9886,39.0057,61000.0
2015-01-14 10:20:00,45.73,45.84,45.72,45.82,53200.0,39.0142,39.1081,39.0057,39.091,53200.0
2015-01-14 10:30:00,45.82,45.82,45.66,45.69,66600.0,39.091,39.091,38.9545,38.9801,66600.0
2015-01-14 10:40:00,45.69,45.83,45.67,45.74,63700.0,38.9801,39.0995,38.963,39.0228,63700.0
2015-01-14 10:50:00,45.73,45.84,45.72,45.78,65200.0,39.0142,39.1081,39.0057,39.0569,65200.0
2015-01-14 11:00:00,45.78,45.8,45.66,45.72,85600.0,39.0569,39.074,38.9545,39.0057,85600.0
2015-01-14 11:10:00,45.72,45.74,45.65,45.68,73600.0,39.0057,39.0228,38.946,38.9716,73600.0
2015-01-14 11:20:00,45.68,45.74,45.66,45.7,59200.0,38.9716,39.0228,38.9545,38.9886,59200.0
2015-01-14 11:30:00,45.69,45.75,45.62,45.75,78600.0,38.9801,39.0313,38.9204,39.0313,78600.0
2015-01-14 11:40:00,45.76,45.86,45.73,45.84,70000.0,39.0398,39.1251,39.0142,39.1081,70000.0
2015-01-14 11:50:00,45.84,45.88,45.74,45.74,62000.0,39.1081,39.1422,39.0228,39.0228,62000.0
2015-01-14 12:00:00,45.73,45.79,45.64,45.64,43800.0,39.0142,39.0654,38.9374,38.9374,43800.0
2015-01-14 12:10:00,45.64,45.64,45.53,45.54,46600.0,38.9374,38.9374,38.8436,38.8521,46600.0
2015-01-14 12:20:00,45.54,45.62,45.49,45.51,40700.0,38.8521,38.9204,38.8095,38.8265,40700.0
2015-01-14 12:30:00,45.51,45.59,45.45,45.55,63700.0,38.8265,38.8948,38.7754,38.8607,63700.0
2015-01-14 12:40:00,45.56,45.61,45.43,45.46,64400.0,38.8692,38.9119,38.7583,38.7839,64400.0
2015-01-14 12:50:00,45.46,45.46,45.39,45.44,32600.0,38.7839,38.7839,38.7242,38.7668,32600.0
2015-01-14 13:00:00,45.45,45.51,45.38,45.38,40000.0,38.7754,38.8265,38.7156,38.7156,40000.0
2015-01-14 13:10:00,45.39,45.4,45.27,45.33,76600.0,38.7242,38.7327,38.6218,38.673,76600.0
2015-01-14 13:20:00,45.33,45.34,45.27,45.29,42900.0,38.673,38.6815,38.6218,38.6388,42900.0
2015-01-14 13:30:00,45.29,45.29,45.17,45.17,52000.0,38.6388,38.6388,38.5365,38.5365,52000.0
2015-01-14 13:40:00,45.16,45.24,45.11,45.19,80300.0,38.5279,38.5962,38.4853,38.5535,80300.0
2015-01-14 13:50:00,45.19,45.21,45.12,45.2,44200.0,38.5535,38.5706,38.4938,38.5621,44200.0
2015-01-14 14:00:00,45.2,45.3,45.17,45.24,90100.0,38.5621,38.6474,38.5365,38.5962,90100.0
2015-01-14 14:10:00,45.24,45.47,45.23,45.47,66200.0,38.5962,38.7924,38.5877,38.7924,66200.0
2015-01-14 14:20:00,45.47,45.51,45.36,45.49,68300.0,38.7924,38.8265,38.6986,38.8095,68300.0
2015-01-14 14:30:00,45.5,45.68,45.48,45.56,59500.0,38.818,38.9716,38.8009,38.8692,59500.0
2015-01-14 14:40:00,45.56,45.61,45.47,45.48,50000.0,38.8692,38.9119,38.7924,38.8009,50000.0
2015-01-14 14:50:00,45.47,45.47,45.37,45.39,60400.0,38.7924,38.7924,38.7071,38.7242,60400.0
2015-01-14 15:00:00,45.39,45.58,45.39,45.52,69700.0,38.7242,38.8863,38.7242,38.8351,69700.0
2015-01-14 15:10:00,45.52,45.63,45.41,45.55,164400.0,38.8351,38.9289,38.7412,38.8607,164400.0
2015-01-14 15:20:00,45.55,45.57,45.41,45.49,259300.0,38.8607,38.8777,38.7412,38.8095,259300.0
2015-01-14 15:30:00,45.49,45.52,45.34,45.44,215700.0,38.8095,38.8351,38.6815,38.7668,215700.0
2015-01-14 15:40:00,45.43,45.51,45.42,45.49,323800.0,38.7583,38.8265,38.7498,38.8095,323800.0
2015-01-14 15:50:00,45.5,45.51,45.41,45.46,333200.0,38.818,38.8265,38.7412,38.7839,333200.0
2015-01-15 09:30:00,45.87,45.98,45.5,45.57,87500.0,39.1337,39.2275,38.818,38.8777,87500.0
2015-01-15 09:40:00,45.56,45.56,45.33,45.33,95500.0,38.8692,38.8692,38.673,38.673,95500.0
2015-01-15 09:50:00,45.34,45.42,45.17,45.24,122300.0,38.6815,38.7498,38.5365,38.5962,122300.0
2015-01-15 10:00:00,45.23,45.34,45.18,45.34,106200.0,38.5877,38.6815,38.545,38.6815,106200.0
2015-01-15 10:10:00,45.33,45.51,45.29,45.48,85700.0,38.673,38.8265,38.6388,38.8009,85700.0
2015-01-15 10:20:00,45.5,45.5,45.33,45.4,93000.0,38.818,38.818,38.673,38.7327,93000.0
2015-01-15 10:30:00,45.41,45.5,45.39,45.44,177800.0,38.7412,38.818,38.7242,38.7668,177800.0
2015-01-15 10:40:00,45.43,45.5,45.36,45.39,83600.0,38.7583,38.818,38.6986,38.7242,83600.0
2015-01-15 10:50:00,45.39,45.43,45.33,45.36,86500.0,38.7242,38.7583,38.673,38.6986,86500.0
2015-01-15 11:00:00,45.36,45.43,45.33,45.38,83600.0,38.6986,38.7583,38.673,38.7156,83600.0
2015-01-15 11:10:00,45.37,45.41,45.31,45.33,114000.0,38.7071,38.7412,38.6559,38.673,114000.0
2015-01-15 11:20:00,45.34,45.37,45.27,45.3,138000.0,38.6815,38.7071,38.6218,38.6474,138000.0
2015-01-15 11:30:00,45.29,45.42,45.24,45.28,142100.0,38.6388,38.7498,38.5962,38.6303,142100.0
2015-01-15 11:40:00,45.28,45.36,45.2,45.31,89400.0,38.6303,38.6986,38.5621,38.6559,89400.0
2015-01-15 11:50:00,45.32,45.34,45.24,45.27,37800.0,38.6644,38.6815,38.5962,38.6218,37800.0
2015-01-15 12:00:00,45.26,45.35,45.26,45.29,48700.0,38.6133,38.69,38.6133,38.6388,48700.0
2015-01-15 12:10:00,45.28,45.35,45.19,45.19,30300.0,38.6303,38.69,38.5535,38.5535,30300.0
2015-01-15 12:20:00,45.19,45.24,45.14,45.22,55600.0,38.5535,38.5962,38.5109,38.5791,55600.0
2015-01-15 12:30:00,45.22,45.22,45.04,45.05,84900.0,38.5791,38.5791,38.4256,38.4341,84900.0
2015-01-15 12:40:00,45.04,45.12,44.96,45.02,87900.0,38.4256,38.4938,38.3573,38.4085,87900.0
2015-01-15 12:50:00,45.01,45.06,44.96,44.99,121200.0,38.4,38.4426,38.3573,38.3829,121200.0
2015-01-15 13:00:00,44.99,45.22,44.93,45.19,73400.0,38.3829,38.5791,38.3317,38.5535,73400.0
2015-01-15 13:10:00,45.21,45.22,45.14,45.15,69200.0,38.5706,38.5791,38.5109,38.5194,69200.0
2015-01-15 13:20:00,45.15,45.2,45.02,45.05,63000.0,38.5194,38.5621,38.4085,38.4341,63000.0
2015-01-15 13:30:00,45.05,45.1,45.01,45.01,58100.0,38.4341,38.4768,38.4,38.4,58100.0
2015-01-15 13:40:00,45.02,45.1,44.99,45.09,63300.0,38.4085,38.4768,38.3829,38.4682,63300.0
2015-01-15 13:50:00,45.09,45.2,45.08,45.12,46900.0,38.4682,38.5621,38.4597,38.4938,46900.0
2015-01-15 14:00:00,45.12,45.2,45.07,45.18,63600.0,38.4938,38.5621,38.4512,38.545,63600.0
2015-01-15 14:10:00,45.19,45.29,45.14,45.27,38000.0,38.5535,38.6388,38.5109,38.6218,38000.0
2015-01-15 14:20:00,45.27,45.29,45.18,45.22,55900.0,38.6218,38.6388,38.545,38.5791,55900.0
2015-01-15 14:30:00,45.21,45.25,45.16,45.19,307300.0,38.5706,38.6047,38.5279,38.5535,307300.0
2015-01-15 14:40:00,45.19,45.2,45.07,45.1,112200.0,38.5535,38.5621,38.4512,38.4768,112200.0
2015-01-15 14:50:00,45.09,45.26,45.08,45.21,103100.0,38.4682,38.6133,38.4597,38.5706,103100.0
2015-01-15 15:00:00,45.21,45.28,45.13,45.16,99200.0,38.5706,38.6303,38.5023,38.5279,99200.0
2015-01-15 15:10:00,45.16,45.16,45.04,45.15,145900.0,38.5279,38.5279,38.4256,38.5194,145900.0
2015-01-15 15:20:00,45.15,45.27,45.1,45.26,111800.0,38.5194,38.6218,38.4768,38.6133,111800.0
2015-01-15 15:30:00,45.25,45.31,45.19,45.25,122500.0,38.6047,38.6559,38.5535,38.6047,122500.0
2015-01-15 15:40:00,45.25,45.31,45.2,45.27,189900.0,38.6047,38.6559,38.5621,38.6218,189900.0
2015-01-15 15:50:00,45.27,45.27,45.15,45.18,322300.0,38.6218,38.6218,38.5194,38.545,322300.0
2015-01-16 09:30:00,45.49,45.52,45.07,45.13,339100.0,38.8095,38.8351,38.4512,38.5023,339100.0
2015-01-16 09:40:00,45.09,45.24,45.07,45.15,97400.0,38.4682,38.5962,38.4512,38.5194,97400.0
2015-01-16 09:50:00,45.14,45.17,44.95,45.02,77600.0,38.5109,38.5365,38.3488,38.4085,77600.0
2015-01-16 10:00:00,45.02,45.1,44.9,44.93,126200.0,38.4085,38.4768,38.3061,38.3317,126200.0
2015-01-16 10:10:00,44.93,44.99,44.76,44.92,94200.0,38.3317,38.3829,38.1867,38.3232,94200.0
2015-01-16 10:20:00,44.91,45.08,44.86,45.0,99400.0,38.3147,38.4597,38.272,38.3914,99400.0
2015-01-16 10:30:00,45.0,45.13,44.98,45.02,48900.0,38.3914,38.5023,38.3744,38.4085,48900.0
2015-01-16 10:40:00,45.02,45.05,44.96,44.99,52800.0,38.4085,38.4341,38.3573,38.3829,52800.0
2015-01-16 10:50:00,45.0,45.19,44.96,45.16,95500.0,38.3914,38.5535,38.3573,38.5279,95500.0
2015-01-16 11:00:00,45.15,45.21,45.11,45.14,58000.0,38.5194,38.5706,38.4853,38.5109,58000.0
2015-01-16 11:10:00,45.13,45.22,45.07,45.14,60600.0,38.5023,38.5791,38.4512,38.5109,60600.0
2015-01-16 11:20:00,45.14,45.17,45.1,45.12,47100.0,38.5109,38.5365,38.4768,38.4938,47100.0
2015-01-16 11:30:00,45.12,45.21,45.11,45.2,35600.0,38.4938,38.5706,38.4853,38.5621,35600.0
2015-01-16 11:40:00,45.22,45.31,45.16,45.18,108400.0,38.5791,38.6559,38.5279,38.545,108400.0
2015-01-16 11:50:00,45.15,45.16,45.11,45.13,17500.0,38.5194,38.5279,38.4853,38.5023,17500.0
2015-01-16 12:00:00,45.14,45.26,45.13,45.2,150100.0,38.5109,38.6133,38.5023,38.5621,150100.0
2015-01-16 12:10:00,45.19,45.25,45.17,45.23,38000.0,38.5535,38.6047,38.5365,38.5877,38000.0
2015-01-16 12:20:00,45.23,45.27,45.2,45.25,94500.0,38.5877,38.6218,38.5621,38.6047,94500.0
2015-01-16 12:30:00,45.26,45.31,45.24,45.25,53800.0,38.6133,38.6559,38.5962,38.6047,53800.0
2015-01-16 12:40:00,45.25,45.37,45.24,45.37,73400.0,38.6047,38.7071,38.5962,38.7071,73400.0
2015-01-16 12:50:00,45.37,45.47,45.36,45.39,55600.0,38.7071,38.7924,38.6986,38.7242,55600.0
2015-01-16 13:00:00,45.4,45.41,45.34,45.4,68200.0,38.7327,38.7412,38.6815,38.7327,68200.0
2015-01-16 13:10:00,45.4,45.41,45.34,45.34,51200.0,38.7327,38.7412,38.6815,38.6815,51200.0
2015-01-16 13:20:00,45.35,45.38,45.28,45.29,76400.0,38.69,38.7156,38.6303,38.6388,76400.0
2015-01-16 13:30:00,45.3,45.33,45.25,45.32,91000.0,38.6474,38.673,38.6047,38.6644,91000.0
2015-01-16 13:40:00,45.32,45.32,45.24,45.31,55500.0,38.6644,38.6644,38.5962,38.6559,55500.0
2015-01-16 13:50:00,45.31,45.4,45.28,45.4,78100.0,38.6559,38.7327,38.6303,38.7327,78100.0
2015-01-16 14:00:00,45.4,45.4,45.34,45.34,38200.0,38.7327,38.7327,38.6815,38.6815,38200.0
2015-01-16 14:10:00,45.34,45.38,45.29,45.36,84400.0,38.6815,38.7156,38.6388,38.6986,84400.0
2015-01-16 14:20:00,45.35,45.39,45.33,45.35,98700.0,38.69,38.7242,38.673,38.69,98700.0
2015-01-16 14:30:00,45.35,45.36,45.32,45.34,71200.0,38.69,38.6986,38.6644,38.6815,71200.0
2015-01-16 14:40:00,45.35,45.41,45.35,45.41,98600.0,38.69,38.7412,38.69,38.7412,98600.0
2015-01-16 14:50:00,45.4,45.45,45.38,45.38,121300.0,38.7327,38.7754,38.7156,38.7156,121300.0
2015-01-16 15:00:00,45.39,45.47,45.37,45.45,143200.0,38.7242,38.7924,38.7071,38.7754,143200.0
2015-01-16 15:10:00,45.44,45.45,45.37,45.38,104200.0,38.7668,38.7754,38.7071,38.7156,104200.0
2015-01-16 15:20:00,45.38,45.49,45.37,45.47,110400.0,38.7156,38.8095,38.7071,38.7924,110400.0
2015-01-16 15:30:00,45.46,45.55,45.43,45.55,188500.0,38.7839,38.8607,38.7583,38.8607,188500.0
2015-01-16 15:40:00,45.55,45.61,45.53,45.56,189700.0,38.8607,38.9119,38.8436,38.8692,189700.0
2015-01-16 15:50:00,45.57,45.59,45.45,45.46,602400.0,38.8777,38.8948,38.7754,38.7839,602400.0
2015-01-20 09:30:00,45.84,45.93,45.59,45.64,183800.0,39.1081,39.1849,38.8948,38.9374,183800.0
2015-01-20 09:40:00,45.62,45.7,45.52,45.54,120900.0,38.9204,38.9886,38.8351,38.8521,120900.0
2015-01-20 09:50:00,45.54,45.69,45.49,45.64,170500.0,38.8521,38.9801,38.8095,38.9374,170500.0
2015-01-20 10:00:00,45.63,45.63,45.47,45.5,128800.0,38.9289,38.9289,38.7924,38.818,128800.0
2015-01-20 10:10:00,45.49,45.51,45.41,45.44,106200.0,38.8095,38.8265,38.7412,38.7668,106200.0
2015-01-20 10:20:00,45.44,45.56,45.41,45.56,140500.0,38.7668,38.8692,38.7412,38.8692,140500.0
2015-01-20 10:30:00,45.56,45.58,45.49,45.5,122000.0,38.8692,38.8863,38.8095,38.818,122000.0
2015-01-20 10:40:00,45.5,45.53,45.42,45.51,85100.0,38.818,38.8436,38.7498,38.8265,85100.0
2015-01-20 10:50:00,45.51,45.53,45.45,45.49,65600.0,38.8265,38.8436,38.7754,38.8095,65600.0
2015-01-20 11:00:00,45.49,45.51,45.45,45.49,65900.0,38.8095,38.8265,38.7754,38.8095,65900.0
2015-01-20 11:10:00,45.49,45.51,45.44,45.46,61300.0,38.8095,38.8265,38.7668,38.7839,61300.0
2015-01-20 11:20:00,45.47,45.52,45.44,45.5,54900.0,38.7924,38.8351,38.7668,38.818,54900.0
2015-01-20 11:30:00,45.5,45.54,45.44,45.46,47700.0,38.818,38.8521,38.7668,38.7839,47700.0
2015-01-20 11:40:00,45.46,45.46,45.24,45.28,77000.0,38.7839,38.7839,38.5962,38.6303,77000.0
2015-01-20 11:50:00,45.27,45.35,45.24,45.35,27000.0,38.6218,38.69,38.5962,38.69,27000.0
2015-01-20 12:00:00,45.34,45.4,45.3,45.38,24000.0,38.6815,38.7327,38.6474,38.7156,24000.0
2015-01-20 12:10:00,45.38,45.44,45.36,45.43,43400.0,38.7156,38.7668,38.6986,38.7583,43400.0
2015-01-20 12:20:00,45.43,45.5,45.42,45.47,32200.0,38.7583,38.818,38.7498,38.7924,32200.0
2015-01-20 12:30:00,45.47,45.5,45.47,45.5,120600.0,38.7924,38.818,38.7924,38.818,120600.0
2015-01-20 12:40:00,45.5,45.51,45.47,45.49,68100.0,38.818,38.8265,38.7924,38.8095,68100.0
2015-01-20 12:50:00,45.48,45.5,45.35,45.39,49600.0,38.8009,38.818,38.69,38.7242,49600.0
2015-01-20 13:00:00,45.38,45.4,45.3,45.31,57000.0,38.7156,38.7327,38.6474,38.6559,57000.0
2015-01-20 13:10:00,45.31,45.39,45.3,45.36,39500.0,38.6559,38.7242,38.6474,38.6986,39500.0
2015-01-20 13:20:00,45.36,45.5,45.36,45.44,62500.0,38.6986,38.818,38.6986,38.7668,62500.0
2015-01-20 13:30:00,45.44,45.48,45.39,45.39,27900.0,38.7668,38.8009,38.7242,38.7242,27900.0
2015-01-20 13:40:00,45.4,45.4,45.35,45.36,68900.0,38.7327,38.7327,38.69,38.6986,68900.0
2015-01-20 13:50:00,45.36,45.38,45.3,45.31,55000.0,38.6986,38.7156,38.6474,38.6559,55000.0
2015-01-20 14:00:00,45.3,45.36,45.29,45.3,72400.0,38.6474,38.6986,38.6388,38.6474,72400.0
2015-01-20 14:10:00,45.3,45.34,45.28,45.3,68400.0,38.6474,38.6815,38.6303,38.6474,68400.0
2015-01-20 14:20:00,45.3,45.32,45.25,45.27,42600.0,38.6474,38.6644,38.6047,38.6218,42600.0
2015-01-20 14:30:00,45.28,45.48,45.27,45.44,97000.0,38.6303,38.8009,38.6218,38.7668,97000.0
2015-01-20 14:40:00,45.44,45.49,45.43,45.49,65900.0,38.7668,38.8095,38.7583,38.8095,65900.0
2015-01-20 14:50:00,45.49,45.5,45.41,45.47,82700.0,38.8095,38.818,38.7412,38.7924,82700.0
2015-01-20 15:00:00,45.48,45.5,45.38,45.43,73700.0,38.8009,38.818,38.7156,38.7583,73700.0
2015-01-20 15:10:00,45.43,45.49,45.4,45.48,144700.0,38.7583,38.8095,38.7327,38.8009,144700.0
2015-01-20 15:20:00,45.48,45.5,45.43,45.45,129100.0,38.8009,38.818,38.7583,38.7754,129100.0
2015-01-20 15:30:00,45.45,45.46,45.37,45.44,137600.0,38.7754,38.7839,38.7071,38.7668,137600.0
2015-01-20 15:40:00,45.44,45.46,45.38,45.38,204100.0,38.7668,38.7839,38.7156,38.7156,204100.0
2015-01-20 15:50:00,45.39,45.42,45.33,45.37,398000.0,38.7242,38.7498,38.673,38.7071,398000.0
2015-01-21 09:30:00,45.66,45.73,45.44,45.73,256900.0,38.9545,39.0142,38.7668,39.0142,256900.0
2015-01-21 09:40:00,45.74,45.85,45.5,45.56,116700.0,39.0228,39.1166,38.818,38.8692,116700.0
2015-01-21 09:50:00,45.58,45.65,45.53,45.6,125100.0,38.8863,38.946,38.8436,38.9033,125100.0
2015-01-21 10:00:00,45.6,45.67,45.54,45.58,103800.0,38.9033,38.963,38.8521,38.8863,103800.0
2015-01-21 10:10:00,45.58,45.75,45.56,45.73,170400.0,38.8863,39.0313,38.8692,39.0142,170400.0
2015-01-21 10:20:00,45.73,45.73,45.62,45.67,76300.0,39.0142,39.0142,38.9204,38.963,76300.0
2015-01-21 10:30:00,45.67,45.71,45.54,45.56,86800.0,38.963,38.9972,38.8521,38.8692,86800.0
2015-01-21 10:40:00,45.56,45.69,45.54,45.69,72500.0,38.8692,38.9801,38.8521,38.9801,72500.0
2015-01-21 10:50:00,45.7,45.88,45.7,45.83,119400.0,38.9886,39.1422,38.9886,39.0995,119400.0
2015-01-21 11:00:00,45.83,45.9,45.82,45.88,60800.0,39.0995,39.1593,39.091,39.1422,60800.0
2015-01-21 11:10:00,45.88,45.9,45.8,45.84,86300.0,39.1422,39.1593,39.074,39.1081,86300.0
2015-01-21 11:20:00,45.85,45.88,45.79,45.88,46700.0,39.1166,39.1422,39.0654,39.1422,46700.0
2015-01-21 11:30:00,45.88,45.96,45.82,45.83,43900.0,39.1422,39.2105,39.091,39.0995,43900.0
2015-01-21 11:40:00,45.82,45.84,45.78,45.82,50000.0,39.091,39.1081,39.0569,39.091,50000.0
2015-01-21 11:50:00,45.83,45.91,45.8,45.85,37200.0,39.0995,39.1678,39.074,39.1166,37200.0
2015-01-21 12:00:00,45.84,45.86,45.75,45.77,40600.0,39.1081,39.1251,39.0313,39.0484,40600.0
2015-01-21 12:10:00,45.78,45.88,45.77,45.85,37600.0,39.0569,39.1422,39.0484,39.1166,37600.0
2015-01-21 12:20:00,45.85,45.87,45.77,45.8,39900.0,39.1166,39.1337,39.0484,39.074,39900.0
2015-01-21 12:30:00,45.8,45.82,45.72,45.75,34400.0,39.074,39.091,39.0057,39.0313,34400.0
2015-01-21 12:40:00,45.75,45.8,45.74,45.76,58500.0,39.0313,39.074,39.0228,39.0398,58500.0
2015-01-21 12:50:00,45.77,45.8,45.65,45.71,57500.0,39.0484,39.074,38.946,38.9972,57500.0
2015-01-21 13:00:00,45.71,45.78,45.67,45.76,41200.0,38.9972,39.0569,38.963,39.0398,41200.0
2015-01-21 13:10:00,45.76,45.76,45.7,45.74,29000.0,39.0398,39.0398,38.9886,39.0228,29000.0
2015-01-21 13:20:00,45.75,45.75,45.59,45.6,41600.0,39.0313,39.0313,38.8948,38.9033,41600.0
2015-01-21 13:30:00,45.6,45.66,45.55,45.66,36300.0,38.9033,38.9545,38.8607,38.9545,36300.0
2015-01-21 13:40:00,45.66,45.66,45.57,45.59,47400.0,38.9545,38.9545,38.8777,38.8948,47400.0
2015-01-21 13:50:00,45.6,45.62,45.51,45.55,39500.0,38.9033,38.9204,38.8265,38.8607,39500.0
2015-01-21 14:00:00,45.54,45.55,45.5,45.53,32700.0,38.8521,38.8607,38.818,38.8436,32700.0
2015-01-21 14:10:00,45.52,45.61,45.5,45.53,36900.0,38.8351,38.9119,38.818,38.8436,36900.0
2015-01-21 14:20:00,45.54,45.62,45.53,45.58,26300.0,38.8521,38.9204,38.8436,38.8863,26300.0
2015-01-21 14:30:00,45.59,45.62,45.56,45.6,64200.0,38.8948,38.9204,38.8692,38.9033,64200.0
2015-01-21 14:40:00,45.59,45.7,45.56,45.7,45100.0,38.8948,38.9886,38.8692,38.9886,45100.0
2015-01-21 14:50:00,45.7,45.7,45.66,45.67,101100.0,38.9886,38.9886,38.9545,38.963,101100.0
2015-01-21 15:00:00,45.68,45.7,45.61,45.62,51300.0,38.9716,38.9886,38.9119,38.9204,51300.0
2015-01-21 15:10:00,45.61,45.71,45.57,45.71,233900.0,38.9119,38.9972,38.8777,38.9972,233900.0
2015-01-21 15:20:00,45.7,45.71,45.65,45.67,100500.0,38.9886,38.9972,38.946,38.963,100500.0
2015-01-21 15:30:00,45.67,45.7,45.65,45.67,148100.0,38.963,38.9886,38.946,38.963,148100.0
2015-01-21 15:40:00,45.67,45.68,45.62,45.66,137700.0,38.963,38.9716,38.9204,38.9545,137700.0
2015-01-21 15:50:00,45.67,45.68,45.63,45.64,225600.0,38.963,38.9716,38.9289,38.9374,225600.0
2015-01-22 09:30:00,45.95,46.05,45.66,45.69,139800.0,39.2019,39.2872,38.9545,38.9801,139800.0
2015-01-22 09:40:00,45.69,45.7,45.5,45.55,148400.0,38.9801,38.9886,38.818,38.8607,148400.0
2015-01-22 09:50:00,45.55,45.81,45.5,45.77,135100.0,38.8607,39.0825,38.818,39.0484,135100.0
2015-01-22 10:00:00,45.77,45.89,45.76,45.85,58600.0,39.0484,39.1507,39.0398,39.1166,58600.0
2015-01-22 10:10:00,45.84,46.09,45.8,46.09,79800.0,39.1081,39.3214,39.074,39.3214,79800.0
2015-01-22 10:20:00,46.09,46.2,46.07,46.19,94300.0,39.3214,39.4152,39.3043,39.4067,94300.0
2015-01-22 10:30:00,46.19,46.2,46.06,46.1,108000.0,39.4067,39.4152,39.2958,39.3299,108000.0
2015-01-22 10:40:00,46.1,46.23,46.09,46.23,129300.0,39.3299,39.4408,39.3214,39.4408,129300.0
2015-01-22 10:50:00,46.23,46.3,46.18,46.29,73300.0,39.4408,39.5005,39.3981,39.492,73300.0
2015-01-22 11:00:00,46.29,46.32,46.13,46.15,120400.0,39.492,39.5176,39.3555,39.3726,120400.0
2015-01-22 11:10:00,46.14,46.19,46.06,46.16,127000.0,39.364,39.4067,39.2958,39.3811,127000.0
2015-01-22 11:20:00,46.17,46.26,46.14,46.2,113900.0,39.3896,39.4664,39.364,39.4152,113900.0
2015-01-22 11:30:00,46.2,46.21,46.03,46.07,128400.0,39.4152,39.4237,39.2702,39.3043,128400.0
2015-01-22 11:40:00,46.06,46.09,46.0,46.05,44200.0,39.2958,39.3214,39.2446,39.2872,44200.0
2015-01-22 11:50:00,46.05,46.15,46.02,46.15,32700.0,39.2872,39.3726,39.2616,39.3726,32700.0
2015-01-22 12:00:00,46.16,46.16,46.04,46.06,65300.0,39.3811,39.3811,39.2787,39.2958,65300.0
2015-01-22 12:10:00,46.05,46.11,46.03,46.08,31300.0,39.2872,39.3384,39.2702,39.3128,31300.0
2015-01-22 12:20:00,46.08,46.1,46.08,46.1,28900.0,39.3128,39.3299,39.3128,39.3299,28900.0
2015-01-22 12:30:00,46.1,46.13,46.08,46.09,29800.0,39.3299,39.3555,39.3128,39.3214,29800.0
2015-01-22 12:40:00,46.1,46.11,46.05,46.1,20900.0,39.3299,39.3384,39.2872,39.3299,20900.0
2015-01-22 12:50:00,46.1,46.13,46.05,46.08,23200.0,39.3299,39.3555,39.2872,39.3128,23200.0
2015-01-22 13:00:00,46.09,46.16,46.08,46.14,30500.0,39.3214,39.3811,39.3128,39.364,30500.0
2015-01-22 13:10:00,46.14,46.17,46.08,46.1,28100.0,39.364,39.3896,39.3128,39.3299,28100.0
2015-01-22 13:20:00,46.1,46.14,46.05,46.1,23000.0,39.3299,39.364,39.2872,39.3299,23000.0
2015-01-22 13:30:00,46.09,46.17,46.09,46.17,29200.0,39.3214,39.3896,39.3214,39.3896,29200.0
2015-01-22 13:40:00,46.16,46.22,46.14,46.2,34600.0,39.3811,39.4323,39.364,39.4152,34600.0
2015-01-22 13:50:00,46.2,46.21,46.12,46.15,42300.0,39.4152,39.4237,39.347,39.3726,42300.0
2015-01-22 14:00:00,46.16,46.21,46.15,46.19,36700.0,39.3811,39.4237,39.3726,39.4067,36700.0
2015-01-22 14:10:00,46.2,46.31,46.19,46.3,35100.0,39.4152,39.5091,39.4067,39.5005,35100.0
2015-01-22 14:20:00,46.31,46.34,46.25,46.33,64000.0,39.5091,39.5346,39.4579,39.5261,64000.0
2015-01-22 14:30:00,46.34,46.44,46.33,46.4,52400.0,39.5346,39.62,39.5261,39.5858,52400.0
2015-01-22 14:40:00,46.4,46.45,46.36,46.42,46800.0,39.5858,39.6285,39.5517,39.6029,46800.0
2015-01-22 14:50:00,46.42,46.52,46.4,46.5,43300.0,39.6029,39.6882,39.5858,39.6712,43300.0
2015-01-22 15:00:00,46.49,46.61,46.49,46.58,124700.0,39.6626,39.765,39.6626,39.7394,124700.0
2015-01-22 15:10:00,46.59,46.66,46.57,46.66,100700.0,39.7479,39.8077,39.7309,39.8077,100700.0
2015-01-22 15:20:00,46.66,46.67,46.53,46.6,109400.0,39.8077,39.8162,39.6967,39.7565,109400.0
2015-01-22 15:30:00,46.6,46.66,46.53,46.59,111400.0,39.7565,39.8077,39.6967,39.7479,111400.0
2015-01-22 15:40:00,46.59,46.6,46.49,46.5,144600.0,39.7479,39.7565,39.6626,39.6712,144600.0
2015-01-22 15:50:00,46.5,46.51,46.24,46.25,730200.0,39.6712,39.6797,39.4493,39.4579,730200.0
2015-01-23 09:30:00,46.68,46.7,46.5,46.53,189400.0,39.8247,39.8418,39.6712,39.6967,189400.0
2015-01-23 09:40:00,46.53,46.56,46.44,46.5,89100.0,39.6967,39.7223,39.62,39.6712,89100.0
2015-01-23 09:50:00,46.51,46.54,46.45,46.53,69200.0,39.6797,39.7053,39.6285,39.6967,69200.0
2015-01-23 10:00:00,46.53,46.61,46.51,46.56,85400.0,39.6967,39.765,39.6797,39.7223,85400.0
2015-01-23 10:10:00,46.55,46.6,46.54,46.58,56500.0,39.7138,39.7565,39.7053,39.7394,56500.0
2015-01-23 10:20:00,46.58,46.62,46.44,46.48,86700.0,39.7394,39.7735,39.62,39.6541,86700.0
2015-01-23 10:30:00,46.48,46.51,46.43,46.44,73300.0,39.6541,39.6797,39.6114,39.62,73300.0
2015-01-23 10:40:00,46.44,46.45,46.33,46.38,34200.0,39.62,39.6285,39.5261,39.5688,34200.0
2015-01-23 10:50:00,46.4,46.55,46.38,46.49,45800.0,39.5858,39.7138,39.5688,39.6626,45800.0
2015-01-23 11:00:00,46.49,46.52,46.47,46.48,30500.0,39.6626,39.6882,39.6456,39.6541,30500.0
2015-01-23 11:10:00,46.48,46.55,46.47,46.55,43500.0,39.6541,39.7138,39.6456,39.7138,43500.0
2015-01-23 11:20:00,46.55,46.6,46.49,46.58,54300.0,39.7138,39.7565,39.6626,39.7394,54300.0
2015-01-23 11:30:00,46.58,46.58,46.5,46.5,54900.0,39.7394,39.7394,39.6712,39.6712,54900.0
2015-01-23 11:40:00,46.5,46.54,46.46,46.52,93000.0,39.6712,39.7053,39.637,39.6882,93000.0
2015-01-23 11:50:00,46.52,46.52,46.45,46.5,39500.0,39.6882,39.6882,39.6285,39.6712,39500.0
2015-01-23 12:00:00,46.5,46.54,46.48,46.48,22600.0,39.6712,39.7053,39.6541,39.6541,22600.0
2015-01-23 12:10:00,46.49,46.55,46.49,46.49,39300.0,39.6626,39.7138,39.6626,39.6626,39300.0
2015-01-23 12:20:00,46.5,46.56,46.47,46.55,30900.0,39.6712,39.7223,39.6456,39.7138,30900.0
2015-01-23 12:30:00,46.55,46.62,46.55,46.61,35500.0,39.7138,39.7735,39.7138,39.765,35500.0
2015-01-23 12:40:00,46.61,46.65,46.58,46.65,44200.0,39.765,39.7991,39.7394,39.7991,44200.0
2015-01-23 12:50:00,46.65,46.67,46.58,46.63,47600.0,39.7991,39.8162,39.7394,39.7821,47600.0
2015-01-23 13:00:00,46.63,46.66,46.59,46.66,67800.0,39.7821,39.8077,39.7479,39.8077,67800.0
2015-01-23 13:10:00,46.66,46.68,46.56,46.57,35100.0,39.8077,39.8247,39.7223,39.7309,35100.0
2015-01-23 13:20:00,46.57,46.63,46.56,46.59,44500.0,39.7309,39.7821,39.7223,39.7479,44500.0
2015-01-23 13:30:00,46.58,46.67,46.57,46.67,29400.0,39.7394,39.8162,39.7309,39.8162,29400.0
2015-01-23 13:40:00,46.66,46.71,46.65,46.68,32300.0,39.8077,39.8503,39.7991,39.8247,32300.0
2015-01-23 13:50:00,46.69,46.69,46.59,46.6,26500.0,39.8332,39.8332,39.7479,39.7565,26500.0
2015-01-23 14:00:00,46.6,46.61,46.53,46.58,37700.0,39.7565,39.765,39.6967,39.7394,37700.0
2015-01-23 14:10:00,46.59,46.59,46.53,46.55,26600.0,39.7479,39.7479,39.6967,39.7138,26600.0
2015-01-23 14:20:00,46.56,46.59,46.54,46.57,29200.0,39.7223,39.7479,39.7053,39.7309,29200.0
2015-01-23 14:30:00,46.57,46.58,46.49,46.51,29000.0,39.7309,39.7394,39.6626,39.6797,29000.0
2015-01-23 14:40:00,46.52,46.56,46.47,46.47,22900.0,39.6882,39.7223,39.6456,39.6456,22900.0
2015-01-23 14:50:00,46.48,46.52,46.47,46.47,39200.0,39.6541,39.6882,39.6456,39.6456,39200.0
2015-01-23 15:00:00,46.47,46.48,46.42,46.45,61200.0,39.6456,39.6541,39.6029,39.6285,61200.0
2015-01-23 15:10:00,46.46,46.47,46.41,46.47,69600.0,39.637,39.6456,39.5944,39.6456,69600.0
2015-01-23 15:20:00,46.47,46.49,46.43,46.48,45800.0,39.6456,39.6626,39.6114,39.6541,45800.0
2015-01-23 15:30:00,46.48,46.49,46.39,46.39,45200.0,39.6541,39.6626,39.5773,39.5773,45200.0
2015-01-23 15:40:00,46.39,46.45,46.39,46.43,91900.0,39.5773,39.6285,39.5773,39.6114,91900.0
2015-01-23 15:50:00,46.43,46.44,46.34,46.37,197400.0,39.6114,39.62,39.5346,39.5602,197400.0
2015-01-26 09:30:00,46.38,46.48,46.32,46.35,116300.0,39.5688,39.6541,39.5176,39.5432,116300.0
2015-01-26 09:40:00,46.35,46.38,46.22,46.32,61400.0,39.5432,39.5688,39.4323,39.5176,61400.0
2015-01-26 09:50:00,46.32,46.45,46.27,46.4,65200.0,39.5176,39.6285,39.4749,39.5858,65200.0
2015-01-26 10:00:00,46.4,46.44,46.36,46.37,87300.0,39.5858,39.62,39.5517,39.5602,87300.0
2015-01-26 10:10:00,46.37,46.41,46.31,46.36,67400.0,39.5602,39.5944,39.5091,39.5517,67400.0
2015-01-26 10:20:00,46.37,46.37,46.29,46.33,103500.0,39.5602,39.5602,39.492,39.5261,103500.0
2015-01-26 10:30:00,46.33,46.39,46.29,46.29,58500.0,39.5261,39.5773,39.492,39.492,58500.0
2015-01-26 10:40:00,46.29,46.39,46.29,46.37,54400.0,39.492,39.5773,39.492,39.5602,54400.0
2015-01-26 10:50:00,46.37,46.39,46.33,46.37,42600.0,39.5602,39.5773,39.5261,39.5602,42600.0
2015-01-26 11:00:00,46.37,46.39,46.34,46.36,54800.0,39.5602,39.5773,39.5346,39.5517,54800.0
2015-01-26 11:10:00,46.35,46.44,46.34,46.44,83000.0,39.5432,39.62,39.5346,39.62,83000.0
2015-01-26 11:20:00,46.44,46.5,46.44,46.46,80000.0,39.62,39.6712,39.62,39.637,80000.0
2015-01-26 11:30:00,46.47,46.51,46.41,46.48,53500.0,39.6456,39.6797,39.5944,39.6541,53500.0
2015-01-26 11:40:00,46.49,46.59,46.47,46.57,50200.0,39.6626,39.7479,39.6456,39.7309,50200.0
2015-01-26 11:50:00,46.58,46.6,46.54,46.58,40800.0,39.7394,39.7565,39.7053,39.7394,40800.0
2015-01-26 12:00:00,46.58,46.6,46.56,46.59,40600.0,39.7394,39.7565,39.7223,39.7479,40600.0
2015-01-26 12:10:00,46.59,46.62,46.55,46.57,27400.0,39.7479,39.7735,39.7138,39.7309,27400.0
2015-01-26 12:20:00,46.58,46.64,46.57,46.6,53900.0,39.7394,39.7906,39.7309,39.7565,53900.0
2015-01-26 12:30:00,46.6,46.64,46.58,46.63,33100.0,39.7565,39.7906,39.7394,39.7821,33100.0
2015-01-26 12:40:00,46.62,46.65,46.6,46.62,19400.0,39.7735,39.7991,39.7565,39.7735,19400.0
2015-01-26 12:50:00,46.62,46.71,46.61,46.69,63800.0,39.7735,39.8503,39.765,39.8332,63800.0
2015-01-26 13:00:00,46.68,46.69,46.56,46.6,28200.0,39.8247,39.8332,39.7223,39.7565,28200.0
2015-01-26 13:10:00,46.6,46.63,46.59,46.62,45300.0,39.7565,39.7821,39.7479,39.7735,45300.0
2015-01-26 13:20:00,46.62,46.65,46.61,46.62,30800.0,39.7735,39.7991,39.765,39.7735,30800.0
2015-01-26 13:30:00,46.63,46.69,46.62,46.69,32400.0,39.7821,39.8332,39.7735,39.8332,32400.0
2015-01-26 13:40:00,46.69,46.75,46.68,46.74,49500.0,39.8332,39.8844,39.8247,39.8759,49500.0
2015-01-26 13:50:00,46.74,46.76,46.69,46.69,28900.0,39.8759,39.893,39.8332,39.8332,28900.0
2015-01-26 14:00:00,46.7,46.71,46.64,46.65,38200.0,39.8418,39.8503,39.7906,39.7991,38200.0
2015-01-26 14:10:00,46.64,46.66,46.61,46.64,23000.0,39.7906,39.8077,39.765,39.7906,23000.0
2015-01-26 14:20:00,46.64,46.68,46.6,46.63,52500.0,39.7906,39.8247,39.7565,39.7821,52500.0
2015-01-26 14:30:00,46.62,46.67,46.62,46.67,23300.0,39.7735,39.8162,39.7735,39.8162,23300.0
2015-01-26 14:40:00,46.67,46.7,46.62,46.69,64800.0,39.8162,39.8418,39.7735,39.8332,64800.0
2015-01-26 14:50:00,46.68,46.72,46.67,46.7,69200.0,39.8247,39.8588,39.8162,39.8418,69200.0
2015-01-26 15:00:00,46.69,46.7,46.63,46.66,52200.0,39.8332,39.8418,39.7821,39.8077,52200.0
2015-01-26 15:10:00,46.66,46.67,46.5,46.63,159200.0,39.8077,39.8162,39.6712,39.7821,159200.0
2015-01-26 15:20:00,46.63,46.67,46.6,46.65,119700.0,39.7821,39.8162,39.7565,39.7991,119700.0
2015-01-26 15:30:00,46.65,46.72,46.63,46.7,74000.0,39.7991,39.8588,39.7821,39.8418,74000.0
2015-01-26 15:40:00,46.7,46.72,46.67,46.72,65600.0,39.8418,39.8588,39.8162,39.8588,65600.0
2015-01-26 15:50:00,46.72,46.76,46.69,46.75,183200.0,39.8588,39.893,39.8332,39.8844,183200.0
2015-01-27 09:30:00,46.59,46.74,46.46,46.73,144600.0,39.7479,39.8759,39.637,39.8674,144600.0
2015-01-27 09:40:00,46.74,46.76,46.54,46.55,104700.0,39.8759,39.893,39.7053,39.7138,104700.0
2015-01-27 09:50:00,46.55,46.56,46.34,46.34,61000.0,39.7138,39.7223,39.5346,39.5346,61000.0
2015-01-27 10:00:00,46.33,46.39,46.13,46.2,199200.0,39.5261,39.5773,39.3555,39.4152,199200.0
2015-01-27 10:10:00,46.21,46.26,46.06,46.11,130300.0,39.4237,39.4664,39.2958,39.3384,130300.0
2015-01-27 10:20:00,46.11,46.19,46.05,46.06,67600.0,39.3384,39.4067,39.2872,39.2958,67600.0
2015-01-27 10:30:00,46.05,46.06,45.91,46.0,110000.0,39.2872,39.2958,39.1678,39.2446,110000.0
2015-01-27 10:40:00,46.0,46.01,45.92,45.96,62300.0,39.2446,39.2531,39.1763,39.2105,62300.0
2015-01-27 10:50:00,45.98,46.13,45.96,46.1,112100.0,39.2275,39.3555,39.2105,39.3299,112100.0
2015-01-27 11:00:00,46.09,46.1,45.97,46.0,129500.0,39.3214,39.3299,39.219,39.2446,129500.0
2015-01-27 11:10:00,46.0,46.09,45.98,46.08,85000.0,39.2446,39.3214,39.2275,39.3128,85000.0
2015-01-27 11:20:00,46.08,46.15,46.01,46.15,60600.0,39.3128,39.3726,39.2531,39.3726,60600.0
2015-01-27 11:30:00,46.14,46.18,46.09,46.09,55300.0,39.364,39.3981,39.3214,39.3214,55300.0
2015-01-27 11:40:00,46.08,46.18,46.06,46.18,52100.0,39.3128,39.3981,39.2958,39.3981,52100.0
2015-01-27 11:50:00,46.18,46.18,45.99,46.0,136300.0,39.3981,39.3981,39.236,39.2446,136300.0
2015-01-27 12:00:00,46.0,46.02,45.86,45.91,139000.0,39.2446,39.2616,39.1251,39.1678,139000.0
2015-01-27 12:10:00,45.89,46.01,45.88,45.97,39100.0,39.1507,39.2531,39.1422,39.219,39100.0
2015-01-27 12:20:00,45.97,46.06,45.96,46.03,91800.0,39.219,39.2958,39.2105,39.2702,91800.0
2015-01-27 12:30:00,46.03,46.2,46.0,46.2,184700.0,39.2702,39.4152,39.2446,39.4152,184700.0
2015-01-27 12:40:00,46.19,46.21,46.1,46.1,39500.0,39.4067,39.4237,39.3299,39.3299,39500.0
2015-01-27 12:50:00,46.11,46.18,46.1,46.13,77300.0,39.3384,39.3981,39.3299,39.3555,77300.0
2015-01-27 13:00:00,46.14,46.19,46.1,46.17,59100.0,39.364,39.4067,39.3299,39.3896,59100.0
2015-01-27 13:10:00,46.17,46.21,46.16,46.17,77900.0,39.3896,39.4237,39.3811,39.3896,77900.0
2015-01-27 13:20:00,46.17,46.26,46.17,46.22,65300.0,39.3896,39.4664,39.3896,39.4323,65300.0
2015-01-27 13:30:00,46.23,46.27,46.18,46.2,45000.0,39.4408,39.4749,39.3981,39.4152,45000.0
2015-01-27 13:40:00,46.2,46.21,46.08,46.18,37100.0,39.4152,39.4237,39.3128,39.3981,37100.0
2015-01-27 13:50:00,46.18,46.2,46.16,46.16,33400.0,39.3981,39.4152,39.3811,39.3811,33400.0
2015-01-27 14:00:00,46.17,46.29,46.17,46.28,40300.0,39.3896,39.492,39.3896,39.4835,40300.0
2015-01-27 14:10:00,46.27,46.39,46.27,46.39,42100.0,39.4749,39.5773,39.4749,39.5773,42100.0
2015-01-27 14:20:00,46.39,46.48,46.38,46.47,34100.0,39.5773,39.6541,39.5688,39.6456,34100.0
2015-01-27 14:30:00,46.46,46.48,46.41,46.48,23800.0,39.637,39.6541,39.5944,39.6541,23800.0
2015-01-27 14:40:00,46.49,46.5,46.36,46.39,34100.0,39.6626,39.6712,39.5517,39.5773,34100.0
2015-01-27 14:50:00,46.41,46.42,46.25,46.26,38400.0,39.5944,39.6029,39.4579,39.4664,38400.0
2015-01-27 15:00:00,46.27,46.34,46.26,46.29,40100.0,39.4749,39.5346,39.4664,39.492,40100.0
2015-01-27 15:10:00,46.29,46.31,46.25,46.26,58800.0,39.492,39.5091,39.4579,39.4664,58800.0
2015-01-27 15:20:00,46.26,46.27,46.19,46.2,78800.0,39.4664,39.4749,39.4067,39.4152,78800.0
2015-01-27 15:30:00,46.2,46.3,46.2,46.25,85600.0,39.4152,39.5005,39.4152,39.4579,85600.0
2015-01-27 15:40:00,46.25,46.32,46.22,46.25,118700.0,39.4579,39.5176,39.4323,39.4579,118700.0
2015-01-27 15:50:00,46.24,46.27,46.12,46.12,495900.0,39.4493,39.4749,39.347,39.347,495900.0
2015-01-28 09:30:00,46.53,46.62,46.17,46.24,134900.0,39.6967,39.7735,39.3896,39.4493,134900.0
2015-01-28 09:40:00,46.23,46.34,46.15,46.18,83900.0,39.4408,39.5346,39.3726,39.3981,83900.0
2015-01-28 09:50:00,46.19,46.2,45.95,45.97,156600.0,39.4067,39.4152,39.2019,39.219,156600.0
2015-01-28 10:00:00,45.97,46.07,45.9,45.91,159200.0,39.219,39.3043,39.1593,39.1678,159200.0
2015-01-28 10:10:00,45.91,45.93,45.74,45.75,108800.0,39.1678,39.1849,39.0228,39.0313,108800.0
2015-01-28 10:20:00,45.76,45.94,45.76,45.84,207800.0,39.0398,39.1934,39.0398,39.1081,207800.0
2015-01-28 10:30:00,45.85,45.9,45.71,45.73,72300.0,39.1166,39.1593,38.9972,39.0142,72300.0
2015-01-28 10:40:00,45.73,45.78,45.62,45.66,55200.0,39.0142,39.0569,38.9204,38.9545,55200.0
2015-01-28 10:50:00,45.66,45.72,45.6,45.63,60900.0,38.9545,39.0057,38.9033,38.9289,60900.0
2015-01-28 11:00:00,45.63,45.76,45.62,45.76,68600.0,38.9289,39.0398,38.9204,39.0398,68600.0
2015-01-28 11:10:00,45.76,45.76,45.67,45.72,64600.0,39.0398,39.0398,38.963,39.0057,64600.0
2015-01-28 11:20:00,45.72,45.76,45.64,45.75,66200.0,39.0057,39.0398,38.9374,39.0313,66200.0
2015-01-28 11:30:00,45.76,45.88,45.73,45.85,47400.0,39.0398,39.1422,39.0142,39.1166,47400.0
2015-01-28 11:40:00,45.84,45.85,45.75,45.81,44300.0,39.1081,39.1166,39.0313,39.0825,44300.0
2015-01-28 11:50:00,45.8,45.81,45.71,45.78,78000.0,39.074,39.0825,38.9972,39.0569,78000.0
2015-01-28 12:00:00,45.78,45.84,45.78,45.83,36500.0,39.0569,39.1081,39.0569,39.0995,36500.0
2015-01-28 12:10:00,45.82,45.88,45.8,45.85,41500.0,39.091,39.1422,39.074,39.1166,41500.0
2015-01-28 12:20:00,45.86,45.87,45.81,45.82,67500.0,39.1251,39.1337,39.0825,39.091,67500.0
2015-01-28 12:30:00,45.83,45.83,45.75,45.75,44300.0,39.0995,39.0995,39.0313,39.0313,44300.0
2015-01-28 12:40:00,45.76,45.76,45.73,45.75,67900.0,39.0398,39.0398,39.0142,39.0313,67900.0
2015-01-28 12:50:00,45.76,45.76,45.72,45.73,48100.0,39.0398,39.0398,39.0057,39.0142,48100.0
2015-01-28 13:00:00,45.73,45.75,45.7,45.73,47300.0,39.0142,39.0313,38.9886,39.0142,47300.0
2015-01-28 13:10:00,45.73,45.73,45.66,45.7,57900.0,39.0142,39.0142,38.9545,38.9886,57900.0
2015-01-28 13:20:00,45.7,45.76,45.69,45.75,62900.0,38.9886,39.0398,38.9801,39.0313,62900.0
2015-01-28 13:30:00,45.75,45.76,45.72,45.76,55500.0,39.0313,39.0398,39.0057,39.0398,55500.0
2015-01-28 13:40:00,45.76,45.76,45.72,45.74,50800.0,39.0398,39.0398,39.0057,39.0228,50800.0
2015-01-28 13:50:00,45.73,45.77,45.66,45.67,69000.0,39.0142,39.0484,38.9545,38.963,69000.0
2015-01-28 14:00:00,45.67,45.85,45.62,45.63,82100.0,38.963,39.1166,38.9204,38.9289,82100.0
2015-01-28 14:10:00,45.64,45.67,45.55,45.66,79800.0,38.9374,38.963,38.8607,38.9545,79800.0
2015-01-28 14:20:00,45.66,45.68,45.55,45.57,61800.0,38.9545,38.9716,38.8607,38.8777,61800.0
2015-01-28 14:30:00,45.57,45.57,45.4,45.5,79500.0,38.8777,38.8777,38.7327,38.818,79500.0
2015-01-28 14:40:00,45.5,45.57,45.44,45.53,54200.0,38.818,38.8777,38.7668,38.8436,54200.0
2015-01-28 14:50:00,45.55,45.63,45.52,45.53,48000.0,38.8607,38.9289,38.8351,38.8436,48000.0
2015-01-28 15:00:00,45.54,45.61,45.48,45.5,61600.0,38.8521,38.9119,38.8009,38.818,61600.0
2015-01-28 15:10:00,45.51,45.53,45.36,45.36,72400.0,38.8265,38.8436,38.6986,38.6986,72400.0
2015-01-28 15:20:00,45.35,45.42,45.33,45.4,80600.0,38.69,38.7498,38.673,38.7327,80600.0
2015-01-28 15:30:00,45.4,45.41,45.24,45.25,124000.0,38.7327,38.7412,38.5962,38.6047,124000.0
2015-01-28 15:40:00,45.24,45.25,45.08,45.21,234100.0,38.5962,38.6047,38.4597,38.5706,234100.0
2015-01-28 15:50:00,45.2,45.25,45.14,45.15,273900.0,38.5621,38.6047,38.5109,38.5194,273900.0
2015-01-29 09:30:00,44.3,44.34,43.9,43.94,498700.0,37.7942,37.8284,37.453,37.4871,498700.0
2015-01-29 09:40:00,43.96,44.07,43.83,44.04,612700.0,37.5042,37.598,37.3933,37.5724,612700.0
2015-01-29 09:50:00,44.04,44.4,44.01,44.3,349000.0,37.5724,37.8796,37.5468,37.7942,349000.0
2015-01-29 10:00:00,44.3,44.34,44.19,44.28,241600.0,37.7942,37.8284,37.7004,37.7772,241600.0
2015-01-29 10:10:00,44.28,44.56,44.19,44.54,248600.0,37.7772,38.0161,37.7004,37.999,248600.0
2015-01-29 10:20:00,44.54,44.78,44.5,44.77,129800.0,37.999,38.2037,37.9649,38.1952,129800.0
2015-01-29 10:30:00,44.77,44.84,44.56,44.65,474300.0,38.1952,38.2549,38.0161,38.0928,474300.0
2015-01-29 10:40:00,44.66,44.66,44.49,44.63,211200.0,38.1014,38.1014,37.9563,38.0758,211200.0
2015-01-29 10:50:00,44.64,44.84,44.58,44.83,183200.0,38.0843,38.2549,38.0331,38.2464,183200.0
2015-01-29 11:00:00,44.84,44.87,44.57,44.64,66000.0,38.2549,38.2805,38.0246,38.0843,66000.0
2015-01-29 11:10:00,44.64,44.69,44.6,44.65,102100.0,38.0843,38.127,38.0502,38.0928,102100.0
2015-01-29 11:20:00,44.65,44.65,44.47,44.57,198800.0,38.0928,38.0928,37.9393,38.0246,198800.0
2015-01-29 11:30:00,44.57,44.67,44.54,44.66,48700.0,38.0246,38.1099,37.999,38.1014,48700.0
2015-01-29 11:40:00,44.67,44.68,44.5,44.51,43400.0,38.1099,38.1184,37.9649,37.9734,43400.0
2015-01-29 11:50:00,44.52,44.63,44.51,44.56,60500.0,37.9819,38.0758,37.9734,38.0161,60500.0
2015-01-29 12:00:00,44.56,44.65,44.54,44.57,36800.0,38.0161,38.0928,37.999,38.0246,36800.0
2015-01-29 12:10:00,44.57,44.63,44.5,44.51,46500.0,38.0246,38.0758,37.9649,37.9734,46500.0
2015-01-29 12:20:00,44.51,44.55,44.44,44.55,129800.0,37.9734,38.0075,37.9137,38.0075,129800.0
2015-01-29 12:30:00,44.55,44.58,44.48,44.49,92900.0,38.0075,38.0331,37.9478,37.9563,92900.0
2015-01-29 12:40:00,44.49,44.62,44.47,44.61,63300.0,37.9563,38.0672,37.9393,38.0587,63300.0
2015-01-29 12:50:00,44.61,44.72,44.56,44.72,51500.0,38.0587,38.1526,38.0161,38.1526,51500.0
2015-01-29 13:00:00,44.72,44.72,44.59,44.61,43300.0,38.1526,38.1526,38.0416,38.0587,43300.0
2015-01-29 13:10:00,44.61,44.73,44.6,44.68,35700.0,38.0587,38.1611,38.0502,38.1184,35700.0
2015-01-29 13:20:00,44.69,44.8,44.68,44.78,35500.0,38.127,38.2208,38.1184,38.2037,35500.0
2015-01-29 13:30:00,44.78,44.84,44.77,44.84,41600.0,38.2037,38.2549,38.1952,38.2549,41600.0
2015-01-29 13:40:00,44.85,44.85,44.79,44.82,38800.0,38.2635,38.2635,38.2123,38.2379,38800.0
2015-01-29 13:50:00,44.82,44.89,44.76,44.76,48500.0,38.2379,38.2976,38.1867,38.1867,48500.0
2015-01-29 14:00:00,44.76,44.8,44.73,44.74,46900.0,38.1867,38.2208,38.1611,38.1696,46900.0
2015-01-29 14:10:00,44.73,44.76,44.69,44.69,41100.0,38.1611,38.1867,38.127,38.127,41100.0
2015-01-29 14:20:00,44.68,44.81,44.68,44.81,53300.0,38.1184,38.2293,38.1184,38.2293,53300.0
2015-01-29 14:30:00,44.82,44.91,44.8,44.85,138500.0,38.2379,38.3147,38.2208,38.2635,138500.0
2015-01-29 14:40:00,44.85,44.85,44.75,44.76,38700.0,38.2635,38.2635,38.1782,38.1867,38700.0
2015-01-29 14:50:00,44.75,44.83,44.73,44.83,119500.0,38.1782,38.2464,38.1611,38.2464,119500.0
2015-01-29 15:00:00,44.83,44.94,44.79,44.94,126200.0,38.2464,38.3402,38.2123,38.3402,126200.0
2015-01-29 15:10:00,44.94,44.94,44.83,44.92,69800.0,38.3402,38.3402,38.2464,38.3232,69800.0
2015-01-29 15:20:00,44.93,45.07,44.9,45.0,192100.0,38.3317,38.4512,38.3061,38.3914,192100.0
2015-01-29 15:30:00,45.0,45.22,44.99,45.22,174600.0,38.3914,38.5791,38.3829,38.5791,174600.0
2015-01-29 15:40:00,45.21,45.23,45.03,45.04,188200.0,38.5706,38.5877,38.417,38.4256,188200.0
2015-01-29 15:50:00,45.05,45.07,44.86,44.88,659700.0,38.4341,38.4512,38.272,38.2891,659700.0
2015-01-30 09:30:00,44.61,44.68,44.41,44.62,156600.0,38.0587,38.1184,37.8881,38.0672,156600.0
2015-01-30 09:40:00,44.65,44.85,44.55,44.77,90700.0,38.0928,38.2635,38.0075,38.1952,90700.0
2015-01-30 09:50:00,44.76,45.02,44.75,44.94,151700.0,38.1867,38.4085,38.1782,38.3402,151700.0
2015-01-30 10:00:00,44.94,45.02,44.59,44.59,82200.0,38.3402,38.4085,38.0416,38.0416,82200.0
2015-01-30 10:10:00,44.59,44.7,44.53,44.61,42300.0,38.0416,38.1355,37.9905,38.0587,42300.0
2015-01-30 10:20:00,44.6,44.62,44.5,44.5,54700.0,38.0502,38.0672,37.9649,37.9649,54700.0
2015-01-30 10:30:00,44.49,44.5,44.28,44.32,86500.0,37.9563,37.9649,37.7772,37.8113,86500.0
2015-01-30 10:40:00,44.32,44.56,44.32,44.53,67200.0,37.8113,38.0161,37.8113,37.9905,67200.0
2015-01-30 10:50:00,44.54,44.54,44.37,44.47,48800.0,37.999,37.999,37.854,37.9393,48800.0
2015-01-30 11:00:00,44.47,44.54,44.43,44.43,57900.0,37.9393,37.999,37.9051,37.9051,57900.0
2015-01-30 11:10:00,44.43,44.45,44.28,44.32,61900.0,37.9051,37.9222,37.7772,37.8113,61900.0
2015-01-30 11:20:00,44.32,44.35,44.27,44.32,81600.0,37.8113,37.8369,37.7686,37.8113,81600.0
2015-01-30 11:30:00,44.32,44.35,44.28,44.28,65600.0,37.8113,37.8369,37.7772,37.7772,65600.0
2015-01-30 11:40:00,44.27,44.28,44.12,44.19,62700.0,37.7686,37.7772,37.6407,37.7004,62700.0
2015-01-30 11:50:00,44.19,44.39,44.16,44.37,59100.0,37.7004,37.871,37.6748,37.854,59100.0
2015-01-30 12:00:00,44.37,44.5,44.32,44.33,84000.0,37.854,37.9649,37.8113,37.8198,84000.0
2015-01-30 12:10:00,44.34,44.51,44.33,44.45,64200.0,37.8284,37.9734,37.8198,37.9222,64200.0
2015-01-30 12:20:00,44.46,44.5,44.42,44.44,36100.0,37.9307,37.9649,37.8966,37.9137,36100.0
2015-01-30 12:30:00,44.44,44.44,44.33,44.35,43400.0,37.9137,37.9137,37.8198,37.8369,43400.0
2015-01-30 12:40:00,44.36,44.36,44.29,44.3,38600.0,37.8454,37.8454,37.7857,37.7942,38600.0
2015-01-30 12:50:00,44.3,44.33,44.18,44.19,56100.0,37.7942,37.8198,37.6919,37.7004,56100.0
2015-01-30 13:00:00,44.19,44.29,44.19,44.26,69800.0,37.7004,37.7857,37.7004,37.7601,69800.0
2015-01-30 13:10:00,44.26,44.28,44.15,44.17,43100.0,37.7601,37.7772,37.6663,37.6833,43100.0
2015-01-30 13:20:00,44.17,44.29,44.17,44.28,23400.0,37.6833,37.7857,37.6833,37.7772,23400.0
2015-01-30 13:30:00,44.27,44.31,44.25,44.3,50800.0,37.7686,37.8028,37.7516,37.7942,50800.0
2015-01-30 13:40:00,44.3,44.44,44.28,44.44,28700.0,37.7942,37.9137,37.7772,37.9137,28700.0
2015-01-30 13:50:00,44.44,44.5,44.4,44.46,27700.0,37.9137,37.9649,37.8796,37.9307,27700.0
2015-01-30 14:00:00,44.46,44.47,44.34,44.4,51300.0,37.9307,37.9393,37.8284,37.8796,51300.0
2015-01-30 14:10:00,44.4,44.49,44.34,44.48,26400.0,37.8796,37.9563,37.8284,37.9478,26400.0
2015-01-30 14:20:00,44.48,44.6,44.47,44.6,28700.0,37.9478,38.0502,37.9393,38.0502,28700.0
2015-01-30 14:30:00,44.6,44.62,44.45,44.46,42600.0,38.0502,38.0672,37.9222,37.9307,42600.0
2015-01-30 14:40:00,44.45,44.48,44.23,44.26,77900.0,37.9222,37.9478,37.7345,37.7601,77900.0
2015-01-30 14:50:00,44.25,44.25,44.11,44.15,71200.0,37.7516,37.7516,37.6321,37.6663,71200.0
2015-01-30 15:00:00,44.15,44.21,44.03,44.08,95600.0,37.6663,37.7175,37.5639,37.6065,95600.0
2015-01-30 15:10:00,44.08,44.16,44.03,44.03,113300.0,37.6065,37.6748,37.5639,37.5639,113300.0
2015-01-30 15:20:00,44.03,44.14,43.95,44.11,180000.0,37.5639,37.6577,37.4956,37.6321,180000.0
2015-01-30 15:30:00,44.11,44.11,44.0,44.03,188300.0,37.6321,37.6321,37.5383,37.5639,188300.0
2015-01-30 15:40:00,44.02,44.11,43.93,44.02,275100.0,37.5554,37.6321,37.4786,37.5554,275100.0
2015-01-30 15:50:00,44.02,44.06,43.9,43.94,450800.0,37.5554,37.5895,37.453,37.4871,450800.0
2015-02-02 09:30:00,43.79,43.88,43.3,43.47,212700.0,37.3591,37.4359,36.9411,37.0861,212700.0
2015-02-02 09:40:00,43.45,43.45,43.1,43.13,115200.0,37.0691,37.0691,36.7705,36.7961,115200.0
2015-02-02 09:50:00,43.13,43.16,43.03,43.03,87600.0,36.7961,36.8217,36.7107,36.7107,87600.0
2015-02-02 10:00:00,43.03,43.03,42.76,42.83,177400.0,36.7107,36.7107,36.4804,36.5401,177400.0
2015-02-02 10:10:00,42.83,42.96,42.8,42.94,89300.0,36.5401,36.651,36.5145,36.634,89300.0
2015-02-02 10:20:00,42.93,43.1,42.93,42.98,137100.0,36.6254,36.7705,36.6254,36.6681,137100.0
2015-02-02 10:30:00,42.98,43.12,42.95,43.12,117700.0,36.6681,36.7875,36.6425,36.7875,117700.0
2015-02-02 10:40:00,43.12,43.22,43.11,43.14,82800.0,36.7875,36.8728,36.779,36.8046,82800.0
2015-02-02 10:50:00,43.14,43.23,43.12,43.14,104600.0,36.8046,36.8814,36.7875,36.8046,104600.0
2015-02-02 11:00:00,43.14,43.31,43.14,43.27,136400.0,36.8046,36.9496,36.8046,36.9155,136400.0
2015-02-02 11:10:00,43.27,43.35,43.18,43.19,99100.0,36.9155,36.9838,36.8387,36.8472,99100.0
2015-02-02 11:20:00,43.19,43.31,43.11,43.31,120500.0,36.8472,36.9496,36.779,36.9496,120500.0
2015-02-02 11:30:00,43.32,43.44,43.29,43.41,95800.0,36.9582,37.0605,36.9326,37.0349,95800.0
2015-02-02 11:40:00,43.41,43.48,43.31,43.47,118500.0,37.0349,37.0947,36.9496,37.0861,118500.0
2015-02-02 11:50:00,43.47,43.47,43.2,43.21,218700.0,37.0861,37.0861,36.8558,36.8643,218700.0
2015-02-02 12:00:00,43.21,43.23,43.13,43.16,96900.0,36.8643,36.8814,36.7961,36.8217,96900.0
2015-02-02 12:10:00,43.15,43.2,43.11,43.19,44900.0,36.8131,36.8558,36.779,36.8472,44900.0
2015-02-02 12:20:00,43.19,43.19,43.02,43.08,90600.0,36.8472,36.8472,36.7022,36.7534,90600.0
2015-02-02 12:30:00,43.08,43.16,43.02,43.11,80500.0,36.7534,36.8217,36.7022,36.779,80500.0
2015-02-02 12:40:00,43.11,43.19,43.07,43.08,48600.0,36.779,36.8472,36.7449,36.7534,48600.0
2015-02-02 12:50:00,43.09,43.11,42.98,42.98,63100.0,36.7619,36.779,36.6681,36.6681,63100.0
2015-02-02 13:00:00,42.99,43.02,42.93,43.02,73100.0,36.6766,36.7022,36.6254,36.7022,73100.0
2015-02-02 13:10:00,43.01,43.06,42.97,42.99,59400.0,36.6937,36.7363,36.6596,36.6766,59400.0
2015-02-02 13:20:00,43.0,43.15,43.0,43.09,79900.0,36.6852,36.8131,36.6852,36.7619,79900.0
2015-02-02 13:30:00,43.1,43.12,42.91,42.92,89900.0,36.7705,36.7875,36.6084,36.6169,89900.0
2015-02-02 13:40:00,42.91,42.95,42.85,42.86,91600.0,36.6084,36.6425,36.5572,36.5657,91600.0
2015-02-02 13:50:00,42.87,42.91,42.8,42.82,78700.0,36.5742,36.6084,36.5145,36.5316,78700.0
2015-02-02 14:00:00,42.82,42.96,42.81,42.95,74200.0,36.5316,36.651,36.5231,36.6425,74200.0
2015-02-02 14:10:00,42.95,42.98,42.89,42.97,80200.0,36.6425,36.6681,36.5913,36.6596,80200.0
2015-02-02 14:20:00,42.97,43.09,42.96,43.07,75900.0,36.6596,36.7619,36.651,36.7449,75900.0
2015-02-02 14:30:00,43.08,43.14,43.03,43.11,87800.0,36.7534,36.8046,36.7107,36.779,87800.0
2015-02-02 14:40:00,43.12,43.12,42.92,42.96,93000.0,36.7875,36.7875,36.6169,36.651,93000.0
2015-02-02 14:50:00,42.96,43.12,42.96,43.0,106100.0,36.651,36.7875,36.651,36.6852,106100.0
2015-02-02 15:00:00,43.01,43.08,42.97,43.08,105800.0,36.6937,36.7534,36.6596,36.7534,105800.0
2015-02-02 15:10:00,43.07,43.17,43.06,43.12,153600.0,36.7449,36.8302,36.7363,36.7875,153600.0
2015-02-02 15:20:00,43.13,43.25,43.12,43.24,121100.0,36.7961,36.8984,36.7875,36.8899,121100.0
2015-02-02 15:30:00,43.23,43.4,43.2,43.4,193100.0,36.8814,37.0264,36.8558,37.0264,193100.0
2015-02-02 15:40:00,43.4,43.52,43.39,43.47,303000.0,37.0264,37.1288,37.0179,37.0861,303000.0
2015-02-02 15:50:00,43.48,43.52,43.45,43.51,406900.0,37.0947,37.1288,37.0691,37.1203,406900.0
2015-02-03 09:30:00,43.41,43.61,43.35,43.38,232900.0,37.0349,37.2056,36.9838,37.0093,232900.0
2015-02-03 09:40:00,43.38,43.46,43.32,43.38,160300.0,37.0093,37.0776,36.9582,37.0093,160300.0
2015-02-03 09:50:00,43.39,43.46,43.29,43.45,101500.0,37.0179,37.0776,36.9326,37.0691,101500.0
2015-02-03 10:00:00,43.47,43.47,43.36,43.41,89400.0,37.0861,37.0861,36.9923,37.0349,89400.0
2015-02-03 10:10:00,43.4,43.57,43.4,43.55,65900.0,37.0264,37.1714,37.0264,37.1544,65900.0
2015-02-03 10:20:00,43.55,43.62,43.46,43.62,205600.0,37.1544,37.2141,37.0776,37.2141,205600.0
2015-02-03 10:30:00,43.61,43.75,43.59,43.75,235000.0,37.2056,37.325,37.1885,37.325,235000.0
2015-02-03 10:40:00,43.75,43.81,43.72,43.79,109600.0,37.325,37.3762,37.2994,37.3591,109600.0
2015-02-03 10:50:00,43.78,43.84,43.71,43.71,79400.0,37.3506,37.4018,37.2909,37.2909,79400.0
2015-02-03 11:00:00,43.7,43.9,43.7,43.86,107000.0,37.2824,37.453,37.2824,37.4189,107000.0
2015-02-03 11:10:00,43.86,43.87,43.76,43.8,333700.0,37.4189,37.4274,37.3335,37.3677,333700.0
2015-02-03 11:20:00,43.8,43.88,43.74,43.8,127700.0,37.3677,37.4359,37.3165,37.3677,127700.0
2015-02-03 11:30:00,43.8,43.81,43.67,43.71,70800.0,37.3677,37.3762,37.2568,37.2909,70800.0
2015-02-03 11:40:00,43.71,43.75,43.64,43.64,73800.0,37.2909,37.325,37.2312,37.2312,73800.0
2015-02-03 11:50:00,43.65,43.67,43.59,43.62,54900.0,37.2397,37.2568,37.1885,37.2141,54900.0
2015-02-03 12:00:00,43.62,43.65,43.56,43.6,79300.0,37.2141,37.2397,37.1629,37.197,79300.0
2015-02-03 12:10:00,43.61,43.68,43.6,43.67,47400.0,37.2056,37.2653,37.197,37.2568,47400.0
2015-02-03 12:20:00,43.68,43.71,43.63,43.66,39000.0,37.2653,37.2909,37.2226,37.2482,39000.0
2015-02-03 12:30:00,43.65,43.66,43.6,43.62,55900.0,37.2397,37.2482,37.197,37.2141,55900.0
2015-02-03 12:40:00,43.62,43.73,43.6,43.71,74300.0,37.2141,37.3079,37.197,37.2909,74300.0
2015-02-03 12:50:00,43.71,43.72,43.64,43.66,52500.0,37.2909,37.2994,37.2312,37.2482,52500.0
2015-02-03 13:00:00,43.66,43.72,43.65,43.71,42600.0,37.2482,37.2994,37.2397,37.2909,42600.0
2015-02-03 13:10:00,43.71,43.72,43.59,43.62,65200.0,37.2909,37.2994,37.1885,37.2141,65200.0
2015-02-03 13:20:00,43.63,43.72,43.6,43.6,55400.0,37.2226,37.2994,37.197,37.197,55400.0
2015-02-03 13:30:00,43.61,43.66,43.58,43.59,50500.0,37.2056,37.2482,37.18,37.1885,50500.0
2015-02-03 13:40:00,43.59,43.59,43.51,43.57,105700.0,37.1885,37.1885,37.1203,37.1714,105700.0
2015-02-03 13:50:00,43.56,43.68,43.56,43.65,95500.0,37.1629,37.2653,37.1629,37.2397,95500.0
2015-02-03 14:00:00,43.65,43.67,43.58,43.6,91600.0,37.2397,37.2568,37.18,37.197,91600.0
2015-02-03 14:10:00,43.6,43.67,43.57,43.65,48100.0,37.197,37.2568,37.1714,37.2397,48100.0
2015-02-03 14:20:00,43.65,43.66,43.48,43.49,129100.0,37.2397,37.2482,37.0947,37.1032,129100.0
2015-02-03 14:30:00,43.49,43.52,43.44,43.48,94200.0,37.1032,37.1288,37.0605,37.0947,94200.0
2015-02-03 14:40:00,43.49,43.5,43.43,43.49,106900.0,37.1032,37.1117,37.052,37.1032,106900.0
2015-02-03 14:50:00,43.49,43.54,43.48,43.53,108900.0,37.1032,37.1458,37.0947,37.1373,108900.0
2015-02-03 15:00:00,43.54,43.57,43.5,43.54,111400.0,37.1458,37.1714,37.1117,37.1458,111400.0
2015-02-03 15:10:00,43.54,43.59,43.51,43.54,93200.0,37.1458,37.1885,37.1203,37.1458,93200.0
2015-02-03 15:20:00,43.54,43.59,43.52,43.59,136500.0,37.1458,37.1885,37.1288,37.1885,136500.0
2015-02-03 15:30:00,43.59,43.68,43.57,43.66,187100.0,37.1885,37.2653,37.1714,37.2482,187100.0
2015-02-03 15:40:00,43.66,43.74,43.64,43.72,254700.0,37.2482,37.3165,37.2312,37.2994,254700.0
2015-02-03 15:50:00,43.73,43.76,43.67,43.68,488000.0,37.3079,37.3335,37.2568,37.2653,488000.0
2015-02-04 09:30:00,43.46,43.71,43.46,43.66,154700.0,37.0776,37.2909,37.0776,37.2482,154700.0
2015-02-04 09:40:00,43.66,43.67,43.52,43.58,181500.0,37.2482,37.2568,37.1288,37.18,181500.0
2015-02-04 09:50:00,43.59,43.74,43.59,43.72,173800.0,37.1885,37.3165,37.1885,37.2994,173800.0
2015-02-04 10:00:00,43.73,43.9,43.7,43.72,120100.0,37.3079,37.453,37.2824,37.2994,120100.0
2015-02-04 10:10:00,43.7,43.79,43.68,43.73,115600.0,37.2824,37.3591,37.2653,37.3079,115600.0
2015-02-04 10:20:00,43.74,43.76,43.64,43.64,69200.0,37.3165,37.3335,37.2312,37.2312,69200.0
2015-02-04 10:30:00,43.64,43.69,43.57,43.61,117900.0,37.2312,37.2738,37.1714,37.2056,117900.0
2015-02-04 10:40:00,43.61,43.72,43.57,43.65,173600.0,37.2056,37.2994,37.1714,37.2397,173600.0
2015-02-04 10:50:00,43.65,43.68,43.62,43.67,83200.0,37.2397,37.2653,37.2141,37.2568,83200.0
2015-02-04 11:00:00,43.66,43.67,43.59,43.66,107600.0,37.2482,37.2568,37.1885,37.2482,107600.0
2015-02-04 11:10:00,43.66,43.77,43.65,43.7,127600.0,37.2482,37.3421,37.2397,37.2824,127600.0
2015-02-04 11:20:00,43.7,43.82,43.7,43.81,103100.0,37.2824,37.3847,37.2824,37.3762,103100.0
2015-02-04 11:30:00,43.81,43.89,43.79,43.82,49700.0,37.3762,37.4444,37.3591,37.3847,49700.0
2015-02-04 11:40:00,43.82,43.82,43.72,43.76,46400.0,37.3847,37.3847,37.2994,37.3335,46400.0
2015-02-04 11:50:00,43.77,43.8,43.71,43.79,39400.0,37.3421,37.3677,37.2909,37.3591,39400.0
2015-02-04 12:00:00,43.79,43.79,43.71,43.74,56900.0,37.3591,37.3591,37.2909,37.3165,56900.0
2015-02-04 12:10:00,43.75,43.77,43.69,43.77,49800.0,37.325,37.3421,37.2738,37.3421,49800.0
2015-02-04 12:20:00,43.76,43.79,43.66,43.67,66200.0,37.3335,37.3591,37.2482,37.2568,66200.0
2015-02-04 12:30:00,43.66,43.7,43.65,43.66,40900.0,37.2482,37.2824,37.2397,37.2482,40900.0
2015-02-04 12:40:00,43.65,43.66,43.5,43.51,50100.0,37.2397,37.2482,37.1117,37.1203,50100.0
2015-02-04 12:50:00,43.52,43.61,43.51,43.61,48600.0,37.1288,37.2056,37.1203,37.2056,48600.0
2015-02-04 13:00:00,43.61,43.64,43.57,43.6,47400.0,37.2056,37.2312,37.1714,37.197,47400.0
2015-02-04 13:10:00,43.59,43.6,43.51,43.53,45900.0,37.1885,37.197,37.1203,37.1373,45900.0
2015-02-04 13:20:00,43.53,43.61,43.51,43.6,48100.0,37.1373,37.2056,37.1203,37.197,48100.0
2015-02-04 13:30:00,43.59,43.64,43.57,43.63,44100.0,37.1885,37.2312,37.1714,37.2226,44100.0
2015-02-04 13:40:00,43.63,43.63,43.57,43.59,62200.0,37.2226,37.2226,37.1714,37.1885,62200.0
2015-02-04 13:50:00,43.59,43.62,43.52,43.56,62300.0,37.1885,37.2141,37.1288,37.1629,62300.0
2015-02-04 14:00:00,43.56,43.62,43.5,43.51,42400.0,37.1629,37.2141,37.1117,37.1203,42400.0
2015-02-04 14:10:00,43.51,43.52,43.4,43.4,54500.0,37.1203,37.1288,37.0264,37.0264,54500.0
2015-02-04 14:20:00,43.4,43.5,43.4,43.46,42800.0,37.0264,37.1117,37.0264,37.0776,42800.0
2015-02-04 14:30:00,43.47,43.55,43.46,43.55,44400.0,37.0861,37.1544,37.0776,37.1544,44400.0
2015-02-04 14:40:00,43.55,43.59,43.53,43.57,39600.0,37.1544,37.1885,37.1373,37.1714,39600.0
2015-02-04 14:50:00,43.57,43.58,43.47,43.48,53900.0,37.1714,37.18,37.0861,37.0947,53900.0
2015-02-04 15:00:00,43.48,43.55,43.43,43.51,40300.0,37.0947,37.1544,37.052,37.1203,40300.0
2015-02-04 15:10:00,43.51,43.56,43.46,43.54,53400.0,37.1203,37.1629,37.0776,37.1458,53400.0
2015-02-04 15:20:00,43.54,43.59,43.52,43.59,52200.0,37.1458,37.1885,37.1288,37.1885,52200.0
2015-02-04 15:30:00,43.59,43.63,43.52,43.52,125500.0,37.1885,37.2226,37.1288,37.1288,125500.0
2015-02-04 15:40:00,43.53,43.58,43.25,43.39,393300.0,37.1373,37.18,36.8984,37.0179,393300.0
2015-02-04 15:50:00,43.4,43.47,43.35,43.45,353300.0,37.0264,37.0861,36.9838,37.0691,353300.0
2015-02-05 09:30:00,43.77,43.84,43.44,43.44,148900.0,37.3421,37.4018,37.0605,37.0605,148900.0
2015-02-05 09:40:00,43.45,43.61,43.41,43.6,60500.0,37.0691,37.2056,37.0349,37.197,60500.0
2015-02-05 09:50:00,43.61,43.63,43.44,43.45,42500.0,37.2056,37.2226,37.0605,37.0691,42500.0
2015-02-05 10:00:00,43.45,43.7,43.42,43.62,151200.0,37.0691,37.2824,37.0435,37.2141,151200.0
2015-02-05 10:10:00,43.61,43.69,43.58,43.66,114300.0,37.2056,37.2738,37.18,37.2482,114300.0
2015-02-05 10:20:00,43.65,43.71,43.59,43.68,80100.0,37.2397,37.2909,37.1885,37.2653,80100.0
2015-02-05 10:30:00,43.68,43.72,43.61,43.7,62600.0,37.2653,37.2994,37.2056,37.2824,62600.0
2015-02-05 10:40:00,43.71,43.76,43.69,43.73,63400.0,37.2909,37.3335,37.2738,37.3079,63400.0
2015-02-05 10:50:00,43.73,43.74,43.66,43.66,68700.0,37.3079,37.3165,37.2482,37.2482,68700.0
2015-02-05 11:00:00,43.64,43.66,43.56,43.61,38200.0,37.2312,37.2482,37.1629,37.2056,38200.0
2015-02-05 11:10:00,43.6,43.67,43.57,43.58,60900.0,37.197,37.2568,37.1714,37.18,60900.0
2015-02-05 11:20:00,43.6,43.6,43.53,43.59,66000.0,37.197,37.197,37.1373,37.1885,66000.0
2015-02-05 11:30:00,43.6,43.64,43.56,43.62,79100.0,37.197,37.2312,37.1629,37.2141,79100.0
2015-02-05 11:40:00,43.62,43.63,43.55,43.61,32000.0,37.2141,37.2226,37.1544,37.2056,32000.0
2015-02-05 11:50:00,43.6,43.67,43.59,43.65,84300.0,37.197,37.2568,37.1885,37.2397,84300.0
2015-02-05 12:00:00,43.66,43.67,43.58,43.65,115800.0,37.2482,37.2568,37.18,37.2397,115800.0
2015-02-05 12:10:00,43.65,43.71,43.63,43.65,44800.0,37.2397,37.2909,37.2226,37.2397,44800.0
2015-02-05 12:20:00,43.65,43.69,43.62,43.65,27400.0,37.2397,37.2738,37.2141,37.2397,27400.0
2015-02-05 12:30:00,43.66,43.67,43.61,43.64,21700.0,37.2482,37.2568,37.2056,37.2312,21700.0
2015-02-05 12:40:00,43.64,43.65,43.59,43.6,52000.0,37.2312,37.2397,37.1885,37.197,52000.0
2015-02-05 12:50:00,43.59,43.62,43.59,43.62,59600.0,37.1885,37.2141,37.1885,37.2141,59600.0
2015-02-05 13:00:00,43.61,43.65,43.6,43.63,37300.0,37.2056,37.2397,37.197,37.2226,37300.0
2015-02-05 13:10:00,43.64,43.74,43.64,43.71,87000.0,37.2312,37.3165,37.2312,37.2909,87000.0
2015-02-05 13:20:00,43.71,43.72,43.68,43.7,40300.0,37.2909,37.2994,37.2653,37.2824,40300.0
2015-02-05 13:30:00,43.71,43.72,43.67,43.69,42400.0,37.2909,37.2994,37.2568,37.2738,42400.0
2015-02-05 13:40:00,43.7,43.71,43.68,43.71,33800.0,37.2824,37.2909,37.2653,37.2909,33800.0
2015-02-05 13:50:00,43.7,43.71,43.62,43.65,34600.0,37.2824,37.2909,37.2141,37.2397,34600.0
2015-02-05 14:00:00,43.65,43.66,43.58,43.6,67100.0,37.2397,37.2482,37.18,37.197,67100.0
2015-02-05 14:10:00,43.59,43.64,43.58,43.61,77600.0,37.1885,37.2312,37.18,37.2056,77600.0
2015-02-05 14:20:00,43.61,43.62,43.57,43.59,48000.0,37.2056,37.2141,37.1714,37.1885,48000.0
2015-02-05 14:30:00,43.6,43.62,43.57,43.59,41000.0,37.197,37.2141,37.1714,37.1885,41000.0
2015-02-05 14:40:00,43.59,43.6,43.56,43.6,35100.0,37.1885,37.197,37.1629,37.197,35100.0
2015-02-05 14:50:00,43.59,43.64,43.58,43.63,30400.0,37.1885,37.2312,37.18,37.2226,30400.0
2015-02-05 15:00:00,43.63,43.64,43.57,43.59,51800.0,37.2226,37.2312,37.1714,37.1885,51800.0
2015-02-05 15:10:00,43.58,43.61,43.57,43.61,68300.0,37.18,37.2056,37.1714,37.2056,68300.0
2015-02-05 15:20:00,43.61,43.69,43.6,43.68,80600.0,37.2056,37.2738,37.197,37.2653,80600.0
2015-02-05 15:30:00,43.68,43.72,43.66,43.72,85400.0,37.2653,37.2994,37.2482,37.2994,85400.0
2015-02-05 15:40:00,43.72,43.74,43.67,43.67,104800.0,37.2994,37.3165,37.2568,37.2568,104800.0
2015-02-05 15:50:00,43.67,43.73,43.67,43.7,260400.0,37.2568,37.3079,37.2568,37.2824,260400.0
2015-02-06 09:30:00,43.54,43.59,43.36,43.46,113300.0,37.1458,37.1885,36.9923,37.0776,113300.0
2015-02-06 09:40:00,43.46,43.53,43.27,43.36,70500.0,37.0776,37.1373,36.9155,36.9923,70500.0
2015-02-06 09:50:00,43.36,43.44,43.32,43.41,58900.0,36.9923,37.0605,36.9582,37.0349,58900.0
2015-02-06 10:00:00,43.41,43.51,43.39,43.48,56400.0,37.0349,37.1203,37.0179,37.0947,56400.0
2015-02-06 10:10:00,43.48,43.6,43.48,43.54,47600.0,37.0947,37.197,37.0947,37.1458,47600.0
2015-02-06 10:20:00,43.54,43.61,43.53,43.6,22500.0,37.1458,37.2056,37.1373,37.197,22500.0
2015-02-06 10:30:00,43.59,43.6,43.53,43.57,62500.0,37.1885,37.197,37.1373,37.1714,62500.0
2015-02-06 10:40:00,43.57,43.63,43.56,43.6,93600.0,37.1714,37.2226,37.1629,37.197,93600.0
2015-02-06 10:50:00,43.59,43.68,43.58,43.67,139400.0,37.1885,37.2653,37.18,37.2568,139400.0
2015-02-06 11:00:00,43.67,43.69,43.62,43.68,60700.0,37.2568,37.2738,37.2141,37.2653,60700.0
2015-02-06 11:10:00,43.68,43.69,43.61,43.61,55600.0,37.2653,37.2738,37.2056,37.2056,55600.0
2015-02-06 11:20:00,43.62,43.73,43.6,43.7,121200.0,37.2141,37.3079,37.197,37.2824,121200.0
2015-02-06 11:30:00,43.69,43.71,43.67,43.7,66200.0,37.2738,37.2909,37.2568,37.2824,66200.0
2015-02-06 11:40:00,43.7,43.78,43.66,43.72,40800.0,37.2824,37.3506,37.2482,37.2994,40800.0
2015-02-06 11:50:00,43.73,43.75,43.7,43.7,78000.0,37.3079,37.325,37.2824,37.2824,78000.0
2015-02-06 12:00:00,43.71,43.73,43.67,43.7,72400.0,37.2909,37.3079,37.2568,37.2824,72400.0
2015-02-06 12:10:00,43.7,43.8,43.69,43.79,99500.0,37.2824,37.3677,37.2738,37.3591,99500.0
2015-02-06 12:20:00,43.79,43.79,43.69,43.71,31000.0,37.3591,37.3591,37.2738,37.2909,31000.0
2015-02-06 12:30:00,43.71,43.76,43.7,43.72,25400.0,37.2909,37.3335,37.2824,37.2994,25400.0
2015-02-06 12:40:00,43.72,43.73,43.57,43.62,44600.0,37.2994,37.3079,37.1714,37.2141,44600.0
2015-02-06 12:50:00,43.62,43.68,43.59,43.62,44600.0,37.2141,37.2653,37.1885,37.2141,44600.0
2015-02-06 13:00:00,43.62,43.63,43.5,43.54,28900.0,37.2141,37.2226,37.1117,37.1458,28900.0
2015-02-06 13:10:00,43.54,43.55,43.44,43.46,36000.0,37.1458,37.1544,37.0605,37.0776,36000.0
2015-02-06 13:20:00,43.46,43.49,43.35,43.37,44900.0,37.0776,37.1032,36.9838,37.0008,44900.0
2015-02-06 13:30:00,43.38,43.38,43.31,43.35,55900.0,37.0093,37.0093,36.9496,36.9838,55900.0
2015-02-06 13:40:00,43.35,43.42,43.35,43.36,38200.0,36.9838,37.0435,36.9838,36.9923,38200.0
2015-02-06 13:50:00,43.36,43.48,43.36,43.46,21300.0,36.9923,37.0947,36.9923,37.0776,21300.0
2015-02-06 14:00:00,43.45,43.54,43.42,43.49,52200.0,37.0691,37.1458,37.0435,37.1032,52200.0
2015-02-06 14:10:00,43.48,43.53,43.48,43.51,52900.0,37.0947,37.1373,37.0947,37.1203,52900.0
2015-02-06 14:20:00,43.52,43.52,43.47,43.52,81400.0,37.1288,37.1288,37.0861,37.1288,81400.0
2015-02-06 14:30:00,43.52,43.59,43.51,43.57,26500.0,37.1288,37.1885,37.1203,37.1714,26500.0
2015-02-06 14:40:00,43.57,43.58,43.5,43.54,44600.0,37.1714,37.18,37.1117,37.1458,44600.0
2015-02-06 14:50:00,43.54,43.55,43.47,43.47,68000.0,37.1458,37.1544,37.0861,37.0861,68000.0
2015-02-06 15:00:00,43.47,43.48,43.31,43.41,92800.0,37.0861,37.0947,36.9496,37.0349,92800.0
2015-02-06 15:10:00,43.4,43.42,43.32,43.37,156900.0,37.0264,37.0435,36.9582,37.0008,156900.0
2015-02-06 15:20:00,43.36,43.44,43.25,43.26,120800.0,36.9923,37.0605,36.8984,36.907,120800.0
2015-02-06 15:30:00,43.27,43.34,43.25,43.31,64600.0,36.9155,36.9752,36.8984,36.9496,64600.0
2015-02-06 15:40:00,43.31,43.32,43.22,43.24,128000.0,36.9496,36.9582,36.8728,36.8899,128000.0
2015-02-06 15:50:00,43.25,43.33,43.24,43.32,252900.0,36.8984,36.9667,36.8899,36.9582,252900.0
2015-02-09 09:30:00,42.99,43.04,42.94,43.02,129200.0,36.6766,36.7193,36.634,36.7022,129200.0
2015-02-09 09:40:00,43.03,43.09,42.93,43.01,77300.0,36.7107,36.7619,36.6254,36.6937,77300.0
2015-02-09 09:50:00,43.02,43.1,43.0,43.08,136800.0,36.7022,36.7705,36.6852,36.7534,136800.0
2015-02-09 10:00:00,43.08,43.1,42.97,42.99,115400.0,36.7534,36.7705,36.6596,36.6766,115400.0
2015-02-09 10:10:00,43.0,43.07,42.98,43.05,103500.0,36.6852,36.7449,36.6681,36.7278,103500.0
2015-02-09 10:20:00,43.06,43.07,42.95,43.0,70900.0,36.7363,36.7449,36.6425,36.6852,70900.0
2015-02-09 10:30:00,42.99,43.06,42.98,43.03,73500.0,36.6766,36.7363,36.6681,36.7107,73500.0
2015-02-09 10:40:00,43.04,43.04,42.98,43.03,66400.0,36.7193,36.7193,36.6681,36.7107,66400.0
2015-02-09 10:50:00,43.03,43.08,43.01,43.05,66700.0,36.7107,36.7534,36.6937,36.7278,66700.0
2015-02-09 11:00:00,43.04,43.14,43.03,43.12,40700.0,36.7193,36.8046,36.7107,36.7875,40700.0
2015-02-09 11:10:00,43.11,43.12,43.03,43.08,38200.0,36.779,36.7875,36.7107,36.7534,38200.0
2015-02-09 11:20:00,43.08,43.16,43.06,43.14,67800.0,36.7534,36.8217,36.7363,36.8046,67800.0
2015-02-09 11:30:00,43.14,43.15,43.06,43.06,22300.0,36.8046,36.8131,36.7363,36.7363,22300.0
2015-02-09 11:40:00,43.06,43.09,43.05,43.05,26200.0,36.7363,36.7619,36.7278,36.7278,26200.0
2015-02-09 11:50:00,43.06,43.07,43.03,43.05,25900.0,36.7363,36.7449,36.7107,36.7278,25900.0
2015-02-09 12:00:00,43.05,43.06,42.96,43.02,43000.0,36.7278,36.7363,36.651,36.7022,43000.0
2015-02-09 12:10:00,43.02,43.03,42.88,42.88,60200.0,36.7022,36.7107,36.5828,36.5828,60200.0
2015-02-09 12:20:00,42.89,42.91,42.85,42.91,43300.0,36.5913,36.6084,36.5572,36.6084,43300.0
2015-02-09 12:30:00,42.92,42.98,42.92,42.96,45000.0,36.6169,36.6681,36.6169,36.651,45000.0
2015-02-09 12:40:00,42.95,42.95,42.88,42.9,45500.0,36.6425,36.6425,36.5828,36.5998,45500.0
2015-02-09 12:50:00,42.9,42.93,42.86,42.89,36800.0,36.5998,36.6254,36.5657,36.5913,36800.0
2015-02-09 13:00:00,42.89,42.94,42.88,42.91,44400.0,36.5913,36.634,36.5828,36.6084,44400.0
2015-02-09 13:10:00,42.91,42.93,42.9,42.91,24200.0,36.6084,36.6254,36.5998,36.6084,24200.0
2015-02-09 13:20:00,42.92,42.92,42.83,42.83,39200.0,36.6169,36.6169,36.5401,36.5401,39200.0
2015-02-09 13:30:00,42.83,42.83,42.78,42.78,36400.0,36.5401,36.5401,36.4975,36.4975,36400.0
2015-02-09 13:40:00,42.78,42.82,42.74,42.77,48400.0,36.4975,36.5316,36.4633,36.4889,48400.0
2015-02-09 13:50:00,42.77,42.87,42.76,42.87,36700.0,36.4889,36.5742,36.4804,36.5742,36700.0
2015-02-09 14:00:00,42.87,42.87,42.77,42.77,36600.0,36.5742,36.5742,36.4889,36.4889,36600.0
2015-02-09 14:10:00,42.78,42.8,42.7,42.71,49600.0,36.4975,36.5145,36.4292,36.4377,49600.0
2015-02-09 14:20:00,42.72,42.8,42.71,42.77,42200.0,36.4463,36.5145,36.4377,36.4889,42200.0
2015-02-09 14:30:00,42.77,42.8,42.75,42.79,47300.0,36.4889,36.5145,36.4719,36.506,47300.0
2015-02-09 14:40:00,42.79,42.8,42.7,42.71,72200.0,36.506,36.5145,36.4292,36.4377,72200.0
2015-02-09 14:50:00,42.71,42.72,42.6,42.6,80200.0,36.4377,36.4463,36.3439,36.3439,80200.0
2015-02-09 15:00:00,42.61,42.62,42.54,42.55,189400.0,36.3524,36.361,36.2927,36.3012,189400.0
2015-02-09 15:10:00,42.55,42.59,42.52,42.52,78500.0,36.3012,36.3354,36.2756,36.2756,78500.0
2015-02-09 15:20:00,42.52,42.63,42.51,42.63,80900.0,36.2756,36.3695,36.2671,36.3695,80900.0
2015-02-09 15:30:00,42.63,42.65,42.56,42.65,171800.0,36.3695,36.3866,36.3098,36.3866,171800.0
2015-02-09 15:40:00,42.65,42.74,42.64,42.71,170600.0,36.3866,36.4633,36.378,36.4377,170600.0
2015-02-09 15:50:00,42.71,42.73,42.63,42.65,303000.0,36.4377,36.4548,36.3695,36.3866,303000.0
2015-02-10 09:30:00,43.48,43.65,43.35,43.58,208800.0,37.0947,37.2397,36.9838,37.18,208800.0
2015-02-10 09:40:00,43.59,43.74,43.51,43.52,144600.0,37.1885,37.3165,37.1203,37.1288,144600.0
2015-02-10 09:50:00,43.52,43.54,43.38,43.41,115200.0,37.1288,37.1458,37.0093,37.0349,115200.0
2015-02-10 10:00:00,43.41,43.53,43.4,43.47,80200.0,37.0349,37.1373,37.0264,37.0861,80200.0
2015-02-10 10:10:00,43.48,43.52,43.42,43.42,69600.0,37.0947,37.1288,37.0435,37.0435,69600.0
2015-02-10 10:20:00,43.44,43.45,43.38,43.41,102000.0,37.0605,37.0691,37.0093,37.0349,102000.0
2015-02-10 10:30:00,43.41,43.45,43.37,43.37,126900.0,37.0349,37.0691,37.0008,37.0008,126900.0
2015-02-10 10:40:00,43.38,43.39,43.2,43.23,84300.0,37.0093,37.0179,36.8558,36.8814,84300.0
2015-02-10 10:50:00,43.23,43.28,43.22,43.26,81300.0,36.8814,36.924,36.8728,36.907,81300.0
2015-02-10 11:00:00,43.26,43.26,43.18,43.24,89100.0,36.907,36.907,36.8387,36.8899,89100.0
2015-02-10 11:10:00,43.25,43.31,43.22,43.29,114900.0,36.8984,36.9496,36.8728,36.9326,114900.0
2015-02-10 11:20:00,43.28,43.41,43.28,43.4,94400.0,36.924,37.0349,36.924,37.0264,94400.0
2015-02-10 11:30:00,43.4,43.47,43.37,43.38,93700.0,37.0264,37.0861,37.0008,37.0093,93700.0
2015-02-10 11:40:00,43.38,43.39,43.33,43.37,66300.0,37.0093,37.0179,36.9667,37.0008,66300.0
2015-02-10 11:50:00,43.37,43.39,43.32,43.38,54500.0,37.0008,37.0179,36.9582,37.0093,54500.0
2015-02-10 12:00:00,43.37,43.37,43.3,43.35,39500.0,37.0008,37.0008,36.9411,36.9838,39500.0
2015-02-10 12:10:00,43.36,43.44,43.35,43.39,65800.0,36.9923,37.0605,36.9838,37.0179,65800.0
2015-02-10 12:20:00,43.4,43.4,43.33,43.35,60200.0,37.0264,37.0264,36.9667,36.9838,60200.0
2015-02-10 12:30:00,43.35,43.36,43.29,43.3,87900.0,36.9838,36.9923,36.9326,36.9411,87900.0
2015-02-10 12:40:00,43.31,43.36,43.29,43.35,98200.0,36.9496,36.9923,36.9326,36.9838,98200.0
2015-02-10 12:50:00,43.35,43.38,43.3,43.32,46400.0,36.9838,37.0093,36.9411,36.9582,46400.0
2015-02-10 13:00:00,43.32,43.35,43.3,43.3,37900.0,36.9582,36.9838,36.9411,36.9411,37900.0
2015-02-10 13:10:00,43.3,43.33,43.29,43.31,48500.0,36.9411,36.9667,36.9326,36.9496,48500.0
2015-02-10 13:20:00,43.3,43.3,43.23,43.25,69600.0,36.9411,36.9411,36.8814,36.8984,69600.0
2015-02-10 13:30:00,43.24,43.32,43.23,43.32,81200.0,36.8899,36.9582,36.8814,36.9582,81200.0
2015-02-10 13:40:00,43.31,43.32,43.28,43.3,56700.0,36.9496,36.9582,36.924,36.9411,56700.0
2015-02-10 13:50:00,43.31,43.34,43.29,43.32,63500.0,36.9496,36.9752,36.9326,36.9582,63500.0
2015-02-10 14:00:00,43.32,43.34,43.3,43.32,67600.0,36.9582,36.9752,36.9411,36.9582,67600.0
2015-02-10 14:10:00,43.32,43.36,43.29,43.36,66900.0,36.9582,36.9923,36.9326,36.9923,66900.0
2015-02-10 14:20:00,43.36,43.47,43.36,43.45,65300.0,36.9923,37.0861,36.9923,37.0691,65300.0
2015-02-10 14:30:00,43.45,43.51,43.45,43.49,89600.0,37.0691,37.1203,37.0691,37.1032,89600.0
2015-02-10 14:40:00,43.5,43.6,43.49,43.59,141200.0,37.1117,37.197,37.1032,37.1885,141200.0
2015-02-10 14:50:00,43.59,43.67,43.55,43.66,91600.0,37.1885,37.2568,37.1544,37.2482,91600.0
2015-02-10 15:00:00,43.66,43.67,43.61,43.61,82200.0,37.2482,37.2568,37.2056,37.2056,82200.0
2015-02-10 15:10:00,43.62,43.62,43.58,43.62,134100.0,37.2141,37.2141,37.18,37.2141,134100.0
2015-02-10 15:20:00,43.62,43.71,43.57,43.71,211900.0,37.2141,37.2909,37.1714,37.2909,211900.0
2015-02-10 15:30:00,43.72,43.72,43.65,43.68,129000.0,37.2994,37.2994,37.2397,37.2653,129000.0
2015-02-10 15:40:00,43.69,43.72,43.64,43.66,159600.0,37.2738,37.2994,37.2312,37.2482,159600.0
2015-02-10 15:50:00,43.66,43.66,43.54,43.55,526700.0,37.2482,37.2482,37.1458,37.1544,526700.0
2015-02-11 09:30:00,43.59,43.86,43.59,43.73,232500.0,37.1885,37.4189,37.1885,37.3079,232500.0
2015-02-11 09:40:00,43.74,43.93,43.66,43.92,367600.0,37.3165,37.4786,37.2482,37.47,367600.0
2015-02-11 09:50:00,43.92,44.08,43.88,44.04,272600.0,37.47,37.6065,37.4359,37.5724,272600.0
2015-02-11 10:00:00,44.04,44.05,43.89,43.92,140000.0,37.5724,37.581,37.4444,37.47,140000.0
2015-02-11 10:10:00,43.92,43.96,43.88,43.89,122100.0,37.47,37.5042,37.4359,37.4444,122100.0
2015-02-11 10:20:00,43.9,43.9,43.75,43.79,158300.0,37.453,37.453,37.325,37.3591,158300.0
2015-02-11 10:30:00,43.79,43.84,43.69,43.83,222100.0,37.3591,37.4018,37.2738,37.3933,222100.0
2015-02-11 10:40:00,43.84,43.9,43.83,43.88,195900.0,37.4018,37.453,37.3933,37.4359,195900.0
2015-02-11 10:50:00,43.89,43.95,43.88,43.94,93100.0,37.4444,37.4956,37.4359,37.4871,93100.0
2015-02-11 11:00:00,43.94,44.03,43.93,44.02,142400.0,37.4871,37.5639,37.4786,37.5554,142400.0
2015-02-11 11:10:00,44.02,44.03,43.85,43.92,168700.0,37.5554,37.5639,37.4103,37.47,168700.0
2015-02-11 11:20:00,43.93,43.93,43.88,43.89,141000.0,37.4786,37.4786,37.4359,37.4444,141000.0
2015-02-11 11:30:00,43.89,43.93,43.82,43.93,126200.0,37.4444,37.4786,37.3847,37.4786,126200.0
2015-02-11 11:40:00,43.92,43.95,43.88,43.91,89900.0,37.47,37.4956,37.4359,37.4615,89900.0
2015-02-11 11:50:00,43.9,43.94,43.88,43.92,140000.0,37.453,37.4871,37.4359,37.47,140000.0
2015-02-11 12:00:00,43.91,43.92,43.86,43.87,56500.0,37.4615,37.47,37.4189,37.4274,56500.0
2015-02-11 12:10:00,43.87,43.9,43.84,43.89,65300.0,37.4274,37.453,37.4018,37.4444,65300.0
2015-02-11 12:20:00,43.89,43.91,43.86,43.91,84500.0,37.4444,37.4615,37.4189,37.4615,84500.0
2015-02-11 12:30:00,43.92,43.97,43.91,43.97,48700.0,37.47,37.5127,37.4615,37.5127,48700.0
2015-02-11 12:40:00,43.98,43.98,43.88,43.9,97800.0,37.5212,37.5212,37.4359,37.453,97800.0
2015-02-11 12:50:00,43.9,43.95,43.88,43.95,79500.0,37.453,37.4956,37.4359,37.4956,79500.0
2015-02-11 13:00:00,43.94,43.95,43.9,43.93,53400.0,37.4871,37.4956,37.453,37.4786,53400.0
2015-02-11 13:10:00,43.93,43.95,43.84,43.86,57300.0,37.4786,37.4956,37.4018,37.4189,57300.0
2015-02-11 13:20:00,43.84,43.91,43.83,43.91,46400.0,37.4018,37.4615,37.3933,37.4615,46400.0
2015-02-11 13:30:00,43.91,43.95,43.86,43.95,32200.0,37.4615,37.4956,37.4189,37.4956,32200.0
2015-02-11 13:40:00,43.95,44.0,43.93,43.99,41800.0,37.4956,37.5383,37.4786,37.5298,41800.0
2015-02-11 13:50:00,44.0,44.15,43.96,44.11,75900.0,37.5383,37.6663,37.5042,37.6321,75900.0
2015-02-11 14:00:00,44.11,44.16,44.06,44.16,66200.0,37.6321,37.6748,37.5895,37.6748,66200.0
2015-02-11 14:10:00,44.15,44.19,44.11,44.15,65600.0,37.6663,37.7004,37.6321,37.6663,65600.0
2015-02-11 14:20:00,44.16,44.16,44.05,44.1,57700.0,37.6748,37.6748,37.581,37.6236,57700.0
2015-02-11 14:30:00,44.1,44.12,44.07,44.11,67500.0,37.6236,37.6407,37.598,37.6321,67500.0
2015-02-11 14:40:00,44.12,44.18,44.11,44.15,64300.0,37.6407,37.6919,37.6321,37.6663,64300.0
2015-02-11 14:50:00,44.16,44.16,44.08,44.11,86500.0,37.6748,37.6748,37.6065,37.6321,86500.0
2015-02-11 15:00:00,44.12,44.12,44.01,44.04,86200.0,37.6407,37.6407,37.5468,37.5724,86200.0
2015-02-11 15:10:00,44.04,44.04,43.99,44.0,110600.0,37.5724,37.5724,37.5298,37.5383,110600.0
2015-02-11 15:20:00,44.0,44.24,43.99,44.19,192000.0,37.5383,37.743,37.5298,37.7004,192000.0
2015-02-11 15:30:00,44.2,44.23,44.12,44.19,157100.0,37.7089,37.7345,37.6407,37.7004,157100.0
2015-02-11 15:40:00,44.19,44.23,44.1,44.1,138800.0,37.7004,37.7345,37.6236,37.6236,138800.0
2015-02-11 15:50:00,44.11,44.18,44.06,44.07,520900.0,37.6321,37.6919,37.5895,37.598,520900.0
2015-02-12 09:30:00,44.43,44.53,44.32,44.4,162700.0,37.9051,37.9905,37.8113,37.8796,162700.0
2015-02-12 09:40:00,44.4,44.43,44.3,44.34,84100.0,37.8796,37.9051,37.7942,37.8284,84100.0
2015-02-12 09:50:00,44.36,44.4,44.32,44.39,84500.0,37.8454,37.8796,37.8113,37.871,84500.0
2015-02-12 10:00:00,44.39,44.4,44.35,44.39,104700.0,37.871,37.8796,37.8369,37.871,104700.0
2015-02-12 10:10:00,44.4,44.5,44.39,44.48,107700.0,37.8796,37.9649,37.871,37.9478,107700.0
2015-02-12 10:20:00,44.48,44.52,44.37,44.39,55500.0,37.9478,37.9819,37.854,37.871,55500.0
2015-02-12 10:30:00,44.38,44.45,44.36,44.43,41100.0,37.8625,37.9222,37.8454,37.9051,41100.0
2015-02-12 10:40:00,44.44,44.53,44.44,44.47,57600.0,37.9137,37.9905,37.9137,37.9393,57600.0
2015-02-12 10:50:00,44.48,44.58,44.47,44.57,156600.0,37.9478,38.0331,37.9393,38.0246,156600.0
2015-02-12 11:00:00,44.56,44.6,44.5,44.55,71700.0,38.0161,38.0502,37.9649,38.0075,71700.0
2015-02-12 11:10:00,44.55,44.64,44.55,44.62,96400.0,38.0075,38.0843,38.0075,38.0672,96400.0
2015-02-12 11:20:00,44.62,44.68,44.59,44.66,142600.0,38.0672,38.1184,38.0416,38.1014,142600.0
2015-02-12 11:30:00,44.67,44.69,44.61,44.61,75300.0,38.1099,38.127,38.0587,38.0587,75300.0
2015-02-12 11:40:00,44.62,44.62,44.58,44.62,54300.0,38.0672,38.0672,38.0331,38.0672,54300.0
2015-02-12 11:50:00,44.61,44.64,44.59,44.63,38300.0,38.0587,38.0843,38.0416,38.0758,38300.0
2015-02-12 12:00:00,44.64,44.68,44.63,44.66,46600.0,38.0843,38.1184,38.0758,38.1014,46600.0
2015-02-12 12:10:00,44.66,44.73,44.65,44.73,45200.0,38.1014,38.1611,38.0928,38.1611,45200.0
2015-02-12 12:20:00,44.72,44.73,44.65,44.65,69300.0,38.1526,38.1611,38.0928,38.0928,69300.0
2015-02-12 12:30:00,44.66,44.7,44.64,44.65,70900.0,38.1014,38.1355,38.0843,38.0928,70900.0
2015-02-12 12:40:00,44.64,44.65,44.55,44.55,27800.0,38.0843,38.0928,38.0075,38.0075,27800.0
2015-02-12 12:50:00,44.55,44.63,44.55,44.61,29400.0,38.0075,38.0758,38.0075,38.0587,29400.0
2015-02-12 13:00:00,44.62,44.69,44.6,44.69,18200.0,38.0672,38.127,38.0502,38.127,18200.0
2015-02-12 13:10:00,44.69,44.7,44.66,44.66,33300.0,38.127,38.1355,38.1014,38.1014,33300.0
2015-02-12 13:20:00,44.66,44.66,44.57,44.58,35200.0,38.1014,38.1014,38.0246,38.0331,35200.0
2015-02-12 13:30:00,44.59,44.64,44.57,44.6,39400.0,38.0416,38.0843,38.0246,38.0502,39400.0
2015-02-12 13:40:00,44.59,44.63,44.58,44.6,105300.0,38.0416,38.0758,38.0331,38.0502,105300.0
2015-02-12 13:50:00,44.6,44.61,44.56,44.57,29300.0,38.0502,38.0587,38.0161,38.0246,29300.0
2015-02-12 14:00:00,44.57,44.58,44.51,44.51,41300.0,38.0246,38.0331,37.9734,37.9734,41300.0
2015-02-12 14:10:00,44.51,44.52,44.44,44.46,59100.0,37.9734,37.9819,37.9137,37.9307,59100.0
2015-02-12 14:20:00,44.47,44.51,44.44,44.48,72600.0,37.9393,37.9734,37.9137,37.9478,72600.0
2015-02-12 14:30:00,44.48,44.51,44.44,44.45,42100.0,37.9478,37.9734,37.9137,37.9222,42100.0
2015-02-12 14:40:00,44.45,44.5,44.43,44.5,57300.0,37.9222,37.9649,37.9051,37.9649,57300.0
2015-02-12 14:50:00,44.5,44.51,44.47,44.5,43700.0,37.9649,37.9734,37.9393,37.9649,43700.0
2015-02-12 15:00:00,44.5,44.51,44.45,44.46,53900.0,37.9649,37.9734,37.9222,37.9307,53900.0
2015-02-12 15:10:00,44.46,44.51,44.43,44.5,75100.0,37.9307,37.9734,37.9051,37.9649,75100.0
2015-02-12 15:20:00,44.5,44.52,44.42,44.42,96800.0,37.9649,37.9819,37.8966,37.8966,96800.0
2015-02-12 15:30:00,44.42,44.42,44.32,44.34,163400.0,37.8966,37.8966,37.8113,37.8284,163400.0
2015-02-12 15:40:00,44.35,44.4,44.34,44.35,172800.0,37.8369,37.8796,37.8284,37.8369,172800.0
2015-02-12 15:50:00,44.35,44.36,44.32,44.36,306800.0,37.8369,37.8454,37.8113,37.8454,306800.0
2015-02-13 09:30:00,43.67,43.8,43.64,43.74,263000.0,37.2568,37.3677,37.2312,37.3165,263000.0
2015-02-13 09:40:00,43.74,43.74,43.69,43.72,227500.0,37.3165,37.3165,37.2738,37.2994,227500.0
2015-02-13 09:50:00,43.72,43.72,43.67,43.69,125800.0,37.2994,37.2994,37.2568,37.2738,125800.0
2015-02-13 10:00:00,43.69,43.72,43.62,43.72,152500.0,37.2738,37.2994,37.2141,37.2994,152500.0
2015-02-13 10:10:00,43.7,43.72,43.7,43.71,106200.0,37.2824,37.2994,37.2824,37.2909,106200.0
2015-02-13 10:20:00,43.71,43.79,43.64,43.65,194600.0,37.2909,37.3591,37.2312,37.2397,194600.0
2015-02-13 10:30:00,43.65,43.83,43.64,43.78,161200.0,37.2397,37.3933,37.2312,37.3506,161200.0
2015-02-13 10:40:00,43.79,43.8,43.71,43.72,99300.0,37.3591,37.3677,37.2909,37.2994,99300.0
2015-02-13 10:50:00,43.73,43.77,43.71,43.74,97500.0,37.3079,37.3421,37.2909,37.3165,97500.0
2015-02-13 11:00:00,43.73,43.78,43.72,43.75,118600.0,37.3079,37.3506,37.2994,37.325,118600.0
2015-02-13 11:10:00,43.75,43.75,43.69,43.7,112100.0,37.325,37.325,37.2738,37.2824,112100.0
2015-02-13 11:20:00,43.7,43.71,43.68,43.7,75400.0,37.2824,37.2909,37.2653,37.2824,75400.0
2015-02-13 11:30:00,43.7,43.71,43.54,43.58,112600.0,37.2824,37.2909,37.1458,37.18,112600.0
2015-02-13 11:40:00,43.58,43.6,43.5,43.51,64100.0,37.18,37.197,37.1117,37.1203,64100.0
2015-02-13 11:50:00,43.5,43.54,43.5,43.54,82100.0,37.1117,37.1458,37.1117,37.1458,82100.0
2015-02-13 12:00:00,43.54,43.6,43.53,43.6,21500.0,37.1458,37.197,37.1373,37.197,21500.0
2015-02-13 12:10:00,43.6,43.6,43.54,43.54,69700.0,37.197,37.197,37.1458,37.1458,69700.0
2015-02-13 12:20:00,43.54,43.62,43.53,43.62,35400.0,37.1458,37.2141,37.1373,37.2141,35400.0
2015-02-13 12:30:00,43.61,43.62,43.54,43.55,60600.0,37.2056,37.2141,37.1458,37.1544,60600.0
2015-02-13 12:40:00,43.55,43.56,43.5,43.52,66400.0,37.1544,37.1629,37.1117,37.1288,66400.0
2015-02-13 12:50:00,43.52,43.6,43.52,43.56,55000.0,37.1288,37.197,37.1288,37.1629,55000.0
2015-02-13 13:00:00,43.56,43.59,43.54,43.56,65100.0,37.1629,37.1885,37.1458,37.1629,65100.0
2015-02-13 13:10:00,43.56,43.56,43.52,43.52,60300.0,37.1629,37.1629,37.1288,37.1288,60300.0
2015-02-13 13:20:00,43.54,43.56,43.49,43.5,110100.0,37.1458,37.1629,37.1032,37.1117,110100.0
2015-02-13 13:30:00,43.49,43.5,43.4,43.46,60400.0,37.1032,37.1117,37.0264,37.0776,60400.0
2015-02-13 13:40:00,43.46,43.5,43.45,43.5,102700.0,37.0776,37.1117,37.0691,37.1117,102700.0
2015-02-13 13:50:00,43.49,43.5,43.43,43.45,78200.0,37.1032,37.1117,37.052,37.0691,78200.0
2015-02-13 14:00:00,43.45,43.51,43.43,43.49,71700.0,37.0691,37.1203,37.052,37.1032,71700.0
2015-02-13 14:10:00,43.5,43.54,43.49,43.54,49500.0,37.1117,37.1458,37.1032,37.1458,49500.0
2015-02-13 14:20:00,43.53,43.56,43.52,43.55,47500.0,37.1373,37.1629,37.1288,37.1544,47500.0
2015-02-13 14:30:00,43.55,43.56,43.5,43.51,46100.0,37.1544,37.1629,37.1117,37.1203,46100.0
2015-02-13 14:40:00,43.51,43.53,43.5,43.51,49000.0,37.1203,37.1373,37.1117,37.1203,49000.0
2015-02-13 14:50:00,43.51,43.51,43.46,43.49,79600.0,37.1203,37.1203,37.0776,37.1032,79600.0
2015-02-13 15:00:00,43.49,43.53,43.45,43.45,117400.0,37.1032,37.1373,37.0691,37.0691,117400.0
2015-02-13 15:10:00,43.46,43.52,43.45,43.51,77900.0,37.0776,37.1288,37.0691,37.1203,77900.0
2015-02-13 15:20:00,43.51,43.53,43.48,43.52,100500.0,37.1203,37.1373,37.0947,37.1288,100500.0
2015-02-13 15:30:00,43.52,43.52,43.47,43.48,151800.0,37.1288,37.1288,37.0861,37.0947,151800.0
2015-02-13 15:40:00,43.48,43.51,43.47,43.48,175000.0,37.0947,37.1203,37.0861,37.0947,175000.0
2015-02-13 15:50:00,43.49,43.51,43.43,43.48,488800.0,37.1032,37.1203,37.052,37.0947,488800.0
2015-02-17 09:30:00,43.29,43.51,43.27,43.43,190200.0,36.9326,37.1203,36.9155,37.052,190200.0
2015-02-17 09:40:00,43.42,43.5,43.32,43.32,229300.0,37.0435,37.1117,36.9582,36.9582,229300.0
2015-02-17 09:50:00,43.33,43.36,43.28,43.35,125600.0,36.9667,36.9923,36.924,36.9838,125600.0
2015-02-17 10:00:00,43.34,43.45,43.32,43.36,121500.0,36.9752,37.0691,36.9582,36.9923,121500.0
2015-02-17 10:10:00,43.36,43.36,43.25,43.27,71100.0,36.9923,36.9923,36.8984,36.9155,71100.0
2015-02-17 10:20:00,43.27,43.35,43.26,43.33,83500.0,36.9155,36.9838,36.907,36.9667,83500.0
2015-02-17 10:30:00,43.33,43.35,43.27,43.28,118900.0,36.9667,36.9838,36.9155,36.924,118900.0
2015-02-17 10:40:00,43.28,43.33,43.25,43.33,114100.0,36.924,36.9667,36.8984,36.9667,114100.0
2015-02-17 10:50:00,43.33,43.36,43.3,43.32,107700.0,36.9667,36.9923,36.9411,36.9582,107700.0
2015-02-17 11:00:00,43.32,43.35,43.3,43.34,71200.0,36.9582,36.9838,36.9411,36.9752,71200.0
2015-02-17 11:10:00,43.34,43.42,43.32,43.38,106300.0,36.9752,37.0435,36.9582,37.0093,106300.0
2015-02-17 11:20:00,43.38,43.41,43.36,43.38,100200.0,37.0093,37.0349,36.9923,37.0093,100200.0
2015-02-17 11:30:00,43.38,43.44,43.36,43.36,144900.0,37.0093,37.0605,36.9923,36.9923,144900.0
2015-02-17 11:40:00,43.37,43.37,43.29,43.3,67800.0,37.0008,37.0008,36.9326,36.9411,67800.0
2015-02-17 11:50:00,43.31,43.33,43.28,43.3,60100.0,36.9496,36.9667,36.924,36.9411,60100.0
2015-02-17 12:00:00,43.29,43.31,43.28,43.3,49600.0,36.9326,36.9496,36.924,36.9411,49600.0
2015-02-17 12:10:00,43.3,43.33,43.23,43.23,84100.0,36.9411,36.9667,36.8814,36.8814,84100.0
2015-02-17 12:20:00,43.25,43.25,43.19,43.2,64800.0,36.8984,36.8984,36.8472,36.8558,64800.0
2015-02-17 12:30:00,43.21,43.25,43.17,43.18,61900.0,36.8643,36.8984,36.8302,36.8387,61900.0
2015-02-17 12:40:00,43.18,43.26,43.13,43.23,95700.0,36.8387,36.907,36.7961,36.8814,95700.0
2015-02-17 12:50:00,43.23,43.28,43.21,43.28,86900.0,36.8814,36.924,36.8643,36.924,86900.0
2015-02-17 13:00:00,43.28,43.31,43.24,43.26,86600.0,36.924,36.9496,36.8899,36.907,86600.0
2015-02-17 13:10:00,43.25,43.28,43.23,43.26,57900.0,36.8984,36.924,36.8814,36.907,57900.0
2015-02-17 13:20:00,43.26,43.27,43.24,43.25,143000.0,36.907,36.9155,36.8899,36.8984,143000.0
2015-02-17 13:30:00,43.25,43.34,43.24,43.33,118100.0,36.8984,36.9752,36.8899,36.9667,118100.0
2015-02-17 13:40:00,43.33,43.42,43.32,43.41,140000.0,36.9667,37.0435,36.9582,37.0349,140000.0
2015-02-17 13:50:00,43.43,43.43,43.38,43.39,63600.0,37.052,37.052,37.0093,37.0179,63600.0
2015-02-17 14:00:00,43.39,43.39,43.28,43.28,83600.0,37.0179,37.0179,36.924,36.924,83600.0
2015-02-17 14:10:00,43.29,43.33,43.25,43.33,97400.0,36.9326,36.9667,36.8984,36.9667,97400.0
2015-02-17 14:20:00,43.33,43.34,43.3,43.33,89500.0,36.9667,36.9752,36.9411,36.9667,89500.0
2015-02-17 14:30:00,43.33,43.38,43.31,43.35,119900.0,36.9667,37.0093,36.9496,36.9838,119900.0
2015-02-17 14:40:00,43.35,43.39,43.35,43.37,218100.0,36.9838,37.0179,36.9838,37.0008,218100.0
2015-02-17 14:50:00,43.37,43.37,43.3,43.32,102900.0,37.0008,37.0008,36.9411,36.9582,102900.0
2015-02-17 15:00:00,43.31,43.37,43.3,43.37,113600.0,36.9496,37.0008,36.9411,37.0008,113600.0
2015-02-17 15:10:00,43.37,43.4,43.36,43.4,107900.0,37.0008,37.0264,36.9923,37.0264,107900.0
2015-02-17 15:20:00,43.4,43.43,43.38,43.41,178600.0,37.0264,37.052,37.0093,37.0349,178600.0
2015-02-17 15:30:00,43.41,43.41,43.33,43.35,138200.0,37.0349,37.0349,36.9667,36.9838,138200.0
2015-02-17 15:40:00,43.35,43.36,43.32,43.35,155400.0,36.9838,36.9923,36.9582,36.9838,155400.0
2015-02-17 15:50:00,43.35,43.37,43.28,43.29,735000.0,36.9838,37.0008,36.924,36.9326,735000.0
2015-02-18 09:30:00,43.94,44.02,43.67,43.76,585600.0,37.7007,37.7694,37.4691,37.5463,585600.0
2015-02-18 09:40:00,43.76,43.9,43.74,43.83,229900.0,37.5463,37.6664,37.5291,37.6064,229900.0
2015-02-18 09:50:00,43.82,43.83,43.72,43.74,185500.0,37.5978,37.6064,37.512,37.5291,185500.0
2015-02-18 10:00:00,43.74,43.78,43.67,43.73,122000.0,37.5291,37.5635,37.4691,37.5206,122000.0
2015-02-18 10:10:00,43.74,43.74,43.58,43.6,133300.0,37.5291,37.5291,37.3919,37.409,133300.0
2015-02-18 10:20:00,43.6,43.76,43.58,43.73,88200.0,37.409,37.5463,37.3919,37.5206,88200.0
2015-02-18 10:30:00,43.73,43.92,43.72,43.91,234900.0,37.5206,37.6836,37.512,37.675,234900.0
2015-02-18 10:40:00,43.91,44.06,43.9,44.01,130100.0,37.675,37.8037,37.6664,37.7608,130100.0
2015-02-18 10:50:00,44.02,44.06,44.0,44.05,75300.0,37.7694,37.8037,37.7522,37.7951,75300.0
2015-02-18 11:00:00,44.06,44.07,43.89,43.9,113400.0,37.8037,37.8123,37.6578,37.6664,113400.0
2015-02-18 11:10:00,43.89,43.98,43.89,43.91,50700.0,37.6578,37.7351,37.6578,37.675,50700.0
2015-02-18 11:20:00,43.91,44.01,43.89,43.99,58100.0,37.675,37.7608,37.6578,37.7436,58100.0
2015-02-18 11:30:00,44.0,44.03,43.95,44.02,48900.0,37.7522,37.778,37.7093,37.7694,48900.0
2015-02-18 11:40:00,44.01,44.01,43.95,44.0,42500.0,37.7608,37.7608,37.7093,37.7522,42500.0
2015-02-18 11:50:00,43.99,44.0,43.97,43.97,36600.0,37.7436,37.7522,37.7265,37.7265,36600.0
2015-02-18 12:00:00,43.97,43.99,43.96,43.97,52600.0,37.7265,37.7436,37.7179,37.7265,52600.0
2015-02-18 12:10:00,43.97,44.0,43.94,43.97,145000.0,37.7265,37.7522,37.7007,37.7265,145000.0
2015-02-18 12:20:00,43.98,43.98,43.92,43.93,42500.0,37.7351,37.7351,37.6836,37.6922,42500.0
2015-02-18 12:30:00,43.92,43.93,43.82,43.82,117400.0,37.6836,37.6922,37.5978,37.5978,117400.0
2015-02-18 12:40:00,43.82,43.82,43.78,43.8,117000.0,37.5978,37.5978,37.5635,37.5806,117000.0
2015-02-18 12:50:00,43.79,43.8,43.76,43.77,102300.0,37.572,37.5806,37.5463,37.5549,102300.0
2015-02-18 13:00:00,43.77,43.77,43.74,43.75,100100.0,37.5549,37.5549,37.5291,37.5377,100100.0
2015-02-18 13:10:00,43.75,43.76,43.69,43.69,66800.0,37.5377,37.5463,37.4862,37.4862,66800.0
2015-02-18 13:20:00,43.68,43.71,43.66,43.67,50400.0,37.4777,37.5034,37.4605,37.4691,50400.0
2015-02-18 13:30:00,43.68,43.71,43.66,43.7,35000.0,37.4777,37.5034,37.4605,37.4948,35000.0
2015-02-18 13:40:00,43.71,43.76,43.71,43.73,45600.0,37.5034,37.5463,37.5034,37.5206,45600.0
2015-02-18 13:50:00,43.73,43.76,43.69,43.69,35400.0,37.5206,37.5463,37.4862,37.4862,35400.0
2015-02-18 14:00:00,43.7,43.81,43.7,43.78,101000.0,37.4948,37.5892,37.4948,37.5635,101000.0
2015-02-18 14:10:00,43.78,43.78,43.74,43.75,42500.0,37.5635,37.5635,37.5291,37.5377,42500.0
2015-02-18 14:20:00,43.75,43.75,43.68,43.7,48900.0,37.5377,37.5377,37.4777,37.4948,48900.0
2015-02-18 14:30:00,43.7,43.76,43.69,43.75,37000.0,37.4948,37.5463,37.4862,37.5377,37000.0
2015-02-18 14:40:00,43.75,43.77,43.72,43.76,75400.0,37.5377,37.5549,37.512,37.5463,75400.0
2015-02-18 14:50:00,43.76,43.85,43.75,43.85,94600.0,37.5463,37.6235,37.5377,37.6235,94600.0
2015-02-18 15:00:00,43.85,43.93,43.85,43.92,123700.0,37.6235,37.6922,37.6235,37.6836,123700.0
2015-02-18 15:10:00,43.91,43.96,43.81,43.94,138200.0,37.675,37.7179,37.5892,37.7007,138200.0
2015-02-18 15:20:00,43.94,43.94,43.89,43.9,81400.0,37.7007,37.7007,37.6578,37.6664,81400.0
2015-02-18 15:30:00,43.9,43.92,43.88,43.9,120200.0,37.6664,37.6836,37.6493,37.6664,120200.0
2015-02-18 15:40:00,43.89,43.92,43.87,43.91,133200.0,37.6578,37.6836,37.6407,37.675,133200.0
2015-02-18 15:50:00,43.9,43.96,43.86,43.87,497700.0,37.6664,37.7179,37.6321,37.6407,497700.0
2015-02-19 09:30:00,44.66,44.66,44.13,44.22,425900.0,38.3185,38.3185,37.8638,37.941,425900.0
2015-02-19 09:40:00,44.23,44.31,44.16,44.29,110000.0,37.9496,38.0182,37.8895,38.001,110000.0
2015-02-19 09:50:00,44.29,44.3,44.14,44.17,271600.0,38.001,38.0096,37.8723,37.8981,271600.0
2015-02-19 10:00:00,44.16,44.19,44.08,44.11,150100.0,37.8895,37.9152,37.8209,37.8466,150100.0
2015-02-19 10:10:00,44.11,44.12,44.01,44.07,125600.0,37.8466,37.8552,37.7608,37.8123,125600.0
2015-02-19 10:20:00,44.08,44.14,44.05,44.1,194500.0,37.8209,37.8723,37.7951,37.838,194500.0
2015-02-19 10:30:00,44.09,44.16,44.09,44.16,168400.0,37.8294,37.8895,37.8294,37.8895,168400.0
2015-02-19 10:40:00,44.17,44.19,44.09,44.09,159700.0,37.8981,37.9152,37.8294,37.8294,159700.0
2015-02-19 10:50:00,44.09,44.15,44.05,44.11,160300.0,37.8294,37.8809,37.7951,37.8466,160300.0
2015-02-19 11:00:00,44.12,44.13,43.98,43.98,130100.0,37.8552,37.8638,37.7351,37.7351,130100.0
2015-02-19 11:10:00,43.98,44.12,43.98,44.12,74000.0,37.7351,37.8552,37.7351,37.8552,74000.0
2015-02-19 11:20:00,44.11,44.2,44.1,44.15,49600.0,37.8466,37.9238,37.838,37.8809,49600.0
2015-02-19 11:30:00,44.15,44.18,44.1,44.11,62600.0,37.8809,37.9067,37.838,37.8466,62600.0
2015-02-19 11:40:00,44.12,44.13,44.0,44.0,125100.0,37.8552,37.8638,37.7522,37.7522,125100.0
2015-02-19 11:50:00,44.01,44.02,43.94,43.97,74400.0,37.7608,37.7694,37.7007,37.7265,74400.0
2015-02-19 12:00:00,43.97,43.99,43.94,43.95,91000.0,37.7265,37.7436,37.7007,37.7093,91000.0
2015-02-19 12:10:00,43.94,43.95,43.88,43.91,81800.0,37.7007,37.7093,37.6493,37.675,81800.0
2015-02-19 12:20:00,43.9,43.9,43.85,43.85,78100.0,37.6664,37.6664,37.6235,37.6235,78100.0
2015-02-19 12:30:00,43.86,43.86,43.7,43.75,107000.0,37.6321,37.6321,37.4948,37.5377,107000.0
2015-02-19 12:40:00,43.75,43.78,43.74,43.76,51500.0,37.5377,37.5635,37.5291,37.5463,51500.0
2015-02-19 12:50:00,43.76,43.77,43.69,43.73,35300.0,37.5463,37.5549,37.4862,37.5206,35300.0
2015-02-19 13:00:00,43.74,43.74,43.69,43.69,39200.0,37.5291,37.5291,37.4862,37.4862,39200.0
2015-02-19 13:10:00,43.7,43.71,43.55,43.61,181000.0,37.4948,37.5034,37.3661,37.4176,181000.0
2015-02-19 13:20:00,43.61,43.7,43.61,43.69,49800.0,37.4176,37.4948,37.4176,37.4862,49800.0
2015-02-19 13:30:00,43.69,43.7,43.67,43.69,29400.0,37.4862,37.4948,37.4691,37.4862,29400.0
2015-02-19 13:40:00,43.69,43.7,43.66,43.67,55100.0,37.4862,37.4948,37.4605,37.4691,55100.0
2015-02-19 13:50:00,43.67,43.78,43.66,43.74,68900.0,37.4691,37.5635,37.4605,37.5291,68900.0
2015-02-19 14:00:00,43.74,43.82,43.73,43.78,225900.0,37.5291,37.5978,37.5206,37.5635,225900.0
2015-02-19 14:10:00,43.78,43.78,43.74,43.75,55000.0,37.5635,37.5635,37.5291,37.5377,55000.0
2015-02-19 14:20:00,43.74,43.74,43.68,43.7,64300.0,37.5291,37.5291,37.4777,37.4948,64300.0
2015-02-19 14:30:00,43.7,43.71,43.67,43.71,61200.0,37.4948,37.5034,37.4691,37.5034,61200.0
2015-02-19 14:40:00,43.71,43.71,43.68,43.7,75100.0,37.5034,37.5034,37.4777,37.4948,75100.0
2015-02-19 14:50:00,43.69,43.74,43.68,43.74,75200.0,37.4862,37.5291,37.4777,37.5291,75200.0
2015-02-19 15:00:00,43.73,43.77,43.72,43.75,60800.0,37.5206,37.5549,37.512,37.5377,60800.0
2015-02-19 15:10:00,43.76,43.78,43.75,43.77,61200.0,37.5463,37.5635,37.5377,37.5549,61200.0
2015-02-19 15:20:00,43.78,43.78,43.73,43.73,86000.0,37.5635,37.5635,37.5206,37.5206,86000.0
2015-02-19 15:30:00,43.73,43.74,43.67,43.72,164100.0,37.5206,37.5291,37.4691,37.512,164100.0
2015-02-19 15:40:00,43.72,43.72,43.67,43.67,107200.0,37.512,37.512,37.4691,37.4691,107200.0
2015-02-19 15:50:00,43.67,43.71,43.65,43.69,305300.0,37.4691,37.5034,37.4519,37.4862,305300.0
2015-02-20 09:30:00,43.27,43.36,42.98,42.99,300700.0,37.1259,37.2031,36.877,36.8856,300700.0
2015-02-20 09:40:00,43.0,43.02,42.82,42.96,171000.0,36.8942,36.9114,36.7398,36.8599,171000.0
2015-02-20 09:50:00,42.95,43.01,42.86,42.9,160400.0,36.8513,36.9028,36.7741,36.8084,160400.0
2015-02-20 10:00:00,42.9,43.01,42.89,43.01,188500.0,36.8084,36.9028,36.7998,36.9028,188500.0
2015-02-20 10:10:00,43.01,43.04,42.95,43.01,73700.0,36.9028,36.9285,36.8513,36.9028,73700.0
2015-02-20 10:20:00,43.0,43.04,42.98,42.99,102800.0,36.8942,36.9285,36.877,36.8856,102800.0
2015-02-20 10:30:00,42.98,43.11,42.96,43.11,132600.0,36.877,36.9886,36.8599,36.9886,132600.0
2015-02-20 10:40:00,43.12,43.21,43.09,43.19,105200.0,36.9972,37.0744,36.9714,37.0572,105200.0
2015-02-20 10:50:00,43.19,43.26,43.13,43.19,136900.0,37.0572,37.1173,37.0057,37.0572,136900.0
2015-02-20 11:00:00,43.19,43.25,43.18,43.21,72700.0,37.0572,37.1087,37.0486,37.0744,72700.0
2015-02-20 11:10:00,43.21,43.22,43.12,43.14,222700.0,37.0744,37.083,36.9972,37.0143,222700.0
2015-02-20 11:20:00,43.14,43.21,43.13,43.2,116400.0,37.0143,37.0744,37.0057,37.0658,116400.0
2015-02-20 11:30:00,43.21,43.21,43.1,43.11,54200.0,37.0744,37.0744,36.98,36.9886,54200.0
2015-02-20 11:40:00,43.11,43.14,43.05,43.09,74600.0,36.9886,37.0143,36.9371,36.9714,74600.0
2015-02-20 11:50:00,43.1,43.13,43.08,43.11,42900.0,36.98,37.0057,36.9628,36.9886,42900.0
2015-02-20 12:00:00,43.11,43.22,43.09,43.21,60700.0,36.9886,37.083,36.9714,37.0744,60700.0
2015-02-20 12:10:00,43.21,43.28,43.2,43.21,49900.0,37.0744,37.1344,37.0658,37.0744,49900.0
2015-02-20 12:20:00,43.21,43.21,43.03,43.04,123700.0,37.0744,37.0744,36.9199,36.9285,123700.0
2015-02-20 12:30:00,43.04,43.21,43.03,43.12,105900.0,36.9285,37.0744,36.9199,36.9972,105900.0
2015-02-20 12:40:00,43.11,43.18,43.09,43.15,45100.0,36.9886,37.0486,36.9714,37.0229,45100.0
2015-02-20 12:50:00,43.16,43.2,43.15,43.17,30100.0,37.0315,37.0658,37.0229,37.0401,30100.0
2015-02-20 13:00:00,43.17,43.22,43.16,43.2,31900.0,37.0401,37.083,37.0315,37.0658,31900.0
2015-02-20 13:10:00,43.21,43.28,43.2,43.26,36400.0,37.0744,37.1344,37.0658,37.1173,36400.0
2015-02-20 13:20:00,43.25,43.31,43.25,43.29,42300.0,37.1087,37.1602,37.1087,37.143,42300.0
2015-02-20 13:30:00,43.29,43.31,43.28,43.3,66100.0,37.143,37.1602,37.1344,37.1516,66100.0
2015-02-20 13:40:00,43.3,43.31,43.27,43.28,55000.0,37.1516,37.1602,37.1259,37.1344,55000.0
2015-02-20 13:50:00,43.29,43.31,43.27,43.29,40400.0,37.143,37.1602,37.1259,37.143,40400.0
2015-02-20 14:00:00,43.29,43.41,43.29,43.39,59100.0,37.143,37.246,37.143,37.2288,59100.0
2015-02-20 14:10:00,43.39,43.4,43.3,43.35,43600.0,37.2288,37.2374,37.1516,37.1945,43600.0
2015-02-20 14:20:00,43.34,43.39,43.34,43.37,36300.0,37.1859,37.2288,37.1859,37.2117,36300.0
2015-02-20 14:30:00,43.38,43.4,43.32,43.34,85600.0,37.2202,37.2374,37.1688,37.1859,85600.0
2015-02-20 14:40:00,43.34,43.39,43.33,43.38,49500.0,37.1859,37.2288,37.1773,37.2202,49500.0
2015-02-20 14:50:00,43.38,43.38,43.3,43.36,71800.0,37.2202,37.2202,37.1516,37.2031,71800.0
2015-02-20 15:00:00,43.37,43.4,43.32,43.38,117600.0,37.2117,37.2374,37.1688,37.2202,117600.0
2015-02-20 15:10:00,43.38,43.4,43.31,43.35,149300.0,37.2202,37.2374,37.1602,37.1945,149300.0
2015-02-20 15:20:00,43.36,43.37,43.31,43.34,145000.0,37.2031,37.2117,37.1602,37.1859,145000.0
2015-02-20 15:30:00,43.34,43.35,43.28,43.28,163000.0,37.1859,37.1945,37.1344,37.1344,163000.0
2015-02-20 15:40:00,43.28,43.3,43.19,43.19,253200.0,37.1344,37.1516,37.0572,37.0572,253200.0
2015-02-20 15:50:00,43.2,43.27,43.16,43.26,370500.0,37.0658,37.1259,37.0315,37.1173,370500.0
2015-02-23 09:30:00,43.66,43.69,43.45,43.59,149800.0,37.4605,37.4862,37.2803,37.4004,149800.0
2015-02-23 09:40:00,43.62,43.72,43.57,43.59,74000.0,37.4262,37.512,37.3833,37.4004,74000.0
2015-02-23 09:50:00,43.57,43.61,43.53,43.56,145000.0,37.3833,37.4176,37.349,37.3747,145000.0
2015-02-23 10:00:00,43.56,43.58,43.38,43.43,115500.0,37.3747,37.3919,37.2202,37.2631,115500.0
2015-02-23 10:10:00,43.43,43.44,43.33,43.35,69900.0,37.2631,37.2717,37.1773,37.1945,69900.0
2015-02-23 10:20:00,43.36,43.47,43.31,43.45,178000.0,37.2031,37.2975,37.1602,37.2803,178000.0
2015-02-23 10:30:00,43.44,43.47,43.4,43.43,101300.0,37.2717,37.2975,37.2374,37.2631,101300.0
2015-02-23 10:40:00,43.43,43.46,43.42,43.46,64100.0,37.2631,37.2889,37.2546,37.2889,64100.0
2015-02-23 10:50:00,43.46,43.46,43.39,43.45,47300.0,37.2889,37.2889,37.2288,37.2803,47300.0
2015-02-23 11:00:00,43.45,43.46,43.39,43.42,56600.0,37.2803,37.2889,37.2288,37.2546,56600.0
2015-02-23 11:10:00,43.41,43.46,43.4,43.44,52000.0,37.246,37.2889,37.2374,37.2717,52000.0
2015-02-23 11:20:00,43.44,43.48,43.43,43.46,169500.0,37.2717,37.3061,37.2631,37.2889,169500.0
2015-02-23 11:30:00,43.47,43.5,43.44,43.5,91700.0,37.2975,37.3232,37.2717,37.3232,91700.0
2015-02-23 11:40:00,43.49,43.54,43.48,43.52,43500.0,37.3146,37.3575,37.3061,37.3404,43500.0
2015-02-23 11:50:00,43.52,43.52,43.43,43.47,44200.0,37.3404,37.3404,37.2631,37.2975,44200.0
2015-02-23 12:00:00,43.47,43.48,43.41,43.45,21300.0,37.2975,37.3061,37.246,37.2803,21300.0
2015-02-23 12:10:00,43.45,43.48,43.44,43.44,17200.0,37.2803,37.3061,37.2717,37.2717,17200.0
2015-02-23 12:20:00,43.44,43.46,43.41,43.41,16600.0,37.2717,37.2889,37.246,37.246,16600.0
2015-02-23 12:30:00,43.41,43.47,43.4,43.41,34600.0,37.246,37.2975,37.2374,37.246,34600.0
2015-02-23 12:40:00,43.41,43.42,43.35,43.39,33100.0,37.246,37.2546,37.1945,37.2288,33100.0
2015-02-23 12:50:00,43.38,43.43,43.38,43.41,18600.0,37.2202,37.2631,37.2202,37.246,18600.0
2015-02-23 13:00:00,43.4,43.42,43.36,43.38,39700.0,37.2374,37.2546,37.2031,37.2202,39700.0
2015-02-23 13:10:00,43.38,43.42,43.37,43.42,28000.0,37.2202,37.2546,37.2117,37.2546,28000.0
2015-02-23 13:20:00,43.42,43.45,43.41,43.44,21800.0,37.2546,37.2803,37.246,37.2717,21800.0
2015-02-23 13:30:00,43.44,43.46,43.4,43.43,48100.0,37.2717,37.2889,37.2374,37.2631,48100.0
2015-02-23 13:40:00,43.43,43.47,43.43,43.45,21900.0,37.2631,37.2975,37.2631,37.2803,21900.0
2015-02-23 13:50:00,43.45,43.47,43.43,43.45,21600.0,37.2803,37.2975,37.2631,37.2803,21600.0
2015-02-23 14:00:00,43.45,43.46,43.4,43.44,30000.0,37.2803,37.2889,37.2374,37.2717,30000.0
2015-02-23 14:10:00,43.43,43.45,43.4,43.45,50500.0,37.2631,37.2803,37.2374,37.2803,50500.0
2015-02-23 14:20:00,43.45,43.47,43.44,43.46,42900.0,37.2803,37.2975,37.2717,37.2889,42900.0
2015-02-23 14:30:00,43.46,43.48,43.41,43.47,68400.0,37.2889,37.3061,37.246,37.2975,68400.0
2015-02-23 14:40:00,43.47,43.49,43.43,43.48,43200.0,37.2975,37.3146,37.2631,37.3061,43200.0
2015-02-23 14:50:00,43.48,43.51,43.46,43.48,43700.0,37.3061,37.3318,37.2889,37.3061,43700.0
2015-02-23 15:00:00,43.48,43.49,43.42,43.45,81100.0,37.3061,37.3146,37.2546,37.2803,81100.0
2015-02-23 15:10:00,43.45,43.49,43.44,43.48,58800.0,37.2803,37.3146,37.2717,37.3061,58800.0
2015-02-23 15:20:00,43.48,43.52,43.46,43.5,79600.0,37.3061,37.3404,37.2889,37.3232,79600.0
2015-02-23 15:30:00,43.5,43.53,43.48,43.52,131600.0,37.3232,37.349,37.3061,37.3404,131600.0
2015-02-23 15:40:00,43.52,43.57,43.49,43.52,233600.0,37.3404,37.3833,37.3146,37.3404,233600.0
2015-02-23 15:50:00,43.53,43.55,43.46,43.48,703900.0,37.349,37.3661,37.2889,37.3061,703900.0
2015-02-24 09:30:00,43.68,43.68,43.27,43.29,180100.0,37.4777,37.4777,37.1259,37.143,180100.0
2015-02-24 09:40:00,43.29,43.36,43.29,43.3,33300.0,37.143,37.2031,37.143,37.1516,33300.0
2015-02-24 09:50:00,43.29,43.37,43.26,43.26,44500.0,37.143,37.2117,37.1173,37.1173,44500.0
2015-02-24 10:00:00,43.26,43.3,43.19,43.27,65900.0,37.1173,37.1516,37.0572,37.1259,65900.0
2015-02-24 10:10:00,43.28,43.4,43.26,43.4,49800.0,37.1344,37.2374,37.1173,37.2374,49800.0
2015-02-24 10:20:00,43.4,43.55,43.37,43.54,85800.0,37.2374,37.3661,37.2117,37.3575,85800.0
2015-02-24 10:30:00,43.55,43.56,43.47,43.47,54700.0,37.3661,37.3747,37.2975,37.2975,54700.0
2015-02-24 10:40:00,43.47,43.57,43.46,43.55,138000.0,37.2975,37.3833,37.2889,37.3661,138000.0
2015-02-24 10:50:00,43.55,43.58,43.53,43.58,63700.0,37.3661,37.3919,37.349,37.3919,63700.0
2015-02-24 11:00:00,43.57,43.68,43.56,43.64,267300.0,37.3833,37.4777,37.3747,37.4433,267300.0
2015-02-24 11:10:00,43.65,43.68,43.57,43.57,82400.0,37.4519,37.4777,37.3833,37.3833,82400.0
2015-02-24 11:20:00,43.58,43.58,43.46,43.47,175100.0,37.3919,37.3919,37.2889,37.2975,175100.0
2015-02-24 11:30:00,43.47,43.47,43.44,43.47,72900.0,37.2975,37.2975,37.2717,37.2975,72900.0
2015-02-24 11:40:00,43.47,43.48,43.42,43.44,66100.0,37.2975,37.3061,37.2546,37.2717,66100.0
2015-02-24 11:50:00,43.44,43.44,43.4,43.41,44200.0,37.2717,37.2717,37.2374,37.246,44200.0
2015-02-24 12:00:00,43.4,43.43,43.4,43.41,47000.0,37.2374,37.2631,37.2374,37.246,47000.0
2015-02-24 12:10:00,43.41,43.43,43.38,43.4,26500.0,37.246,37.2631,37.2202,37.2374,26500.0
2015-02-24 12:20:00,43.4,43.41,43.39,43.4,11400.0,37.2374,37.246,37.2288,37.2374,11400.0
2015-02-24 12:30:00,43.41,43.41,43.32,43.38,58600.0,37.246,37.246,37.1688,37.2202,58600.0
2015-02-24 12:40:00,43.38,43.43,43.38,43.42,24600.0,37.2202,37.2631,37.2202,37.2546,24600.0
2015-02-24 12:50:00,43.41,43.43,43.4,43.41,67500.0,37.246,37.2631,37.2374,37.246,67500.0
2015-02-24 13:00:00,43.41,43.43,43.4,43.42,40300.0,37.246,37.2631,37.2374,37.2546,40300.0
2015-02-24 13:10:00,43.43,43.45,43.41,43.45,102300.0,37.2631,37.2803,37.246,37.2803,102300.0
2015-02-24 13:20:00,43.45,43.5,43.42,43.49,61300.0,37.2803,37.3232,37.2546,37.3146,61300.0
2015-02-24 13:30:00,43.5,43.52,43.49,43.49,93900.0,37.3232,37.3404,37.3146,37.3146,93900.0
2015-02-24 13:40:00,43.5,43.51,43.49,43.5,39500.0,37.3232,37.3318,37.3146,37.3232,39500.0
2015-02-24 13:50:00,43.5,43.5,43.45,43.46,146100.0,37.3232,37.3232,37.2803,37.2889,146100.0
2015-02-24 14:00:00,43.46,43.46,43.41,43.42,123200.0,37.2889,37.2889,37.246,37.2546,123200.0
2015-02-24 14:10:00,43.43,43.46,43.42,43.46,81400.0,37.2631,37.2889,37.2546,37.2889,81400.0
2015-02-24 14:20:00,43.46,43.51,43.45,43.48,122900.0,37.2889,37.3318,37.2803,37.3061,122900.0
2015-02-24 14:30:00,43.48,43.51,43.44,43.5,103800.0,37.3061,37.3318,37.2717,37.3232,103800.0
2015-02-24 14:40:00,43.5,43.54,43.49,43.52,98600.0,37.3232,37.3575,37.3146,37.3404,98600.0
2015-02-24 14:50:00,43.53,43.54,43.48,43.51,93200.0,37.349,37.3575,37.3061,37.3318,93200.0
2015-02-24 15:00:00,43.5,43.51,43.48,43.5,130200.0,37.3232,37.3318,37.3061,37.3232,130200.0
2015-02-24 15:10:00,43.5,43.5,43.49,43.5,55600.0,37.3232,37.3232,37.3146,37.3232,55600.0
2015-02-24 15:20:00,43.5,43.51,43.49,43.51,112200.0,37.3232,37.3318,37.3146,37.3318,112200.0
2015-02-24 15:30:00,43.51,43.68,43.5,43.68,365800.0,37.3318,37.4777,37.3232,37.4777,365800.0
2015-02-24 15:40:00,43.68,43.68,43.61,43.64,285100.0,37.4777,37.4777,37.4176,37.4433,285100.0
2015-02-24 15:50:00,43.64,43.68,43.58,43.59,594900.0,37.4433,37.4777,37.3919,37.4004,594900.0
2015-02-25 09:30:00,43.73,43.87,43.67,43.84,349500.0,37.5206,37.6407,37.4691,37.6149,349500.0
2015-02-25 09:40:00,43.84,43.96,43.75,43.95,195200.0,37.6149,37.7179,37.5377,37.7093,195200.0
2015-02-25 09:50:00,43.95,43.98,43.85,43.9,107300.0,37.7093,37.7351,37.6235,37.6664,107300.0
2015-02-25 10:00:00,43.9,43.93,43.82,43.86,100900.0,37.6664,37.6922,37.5978,37.6321,100900.0
2015-02-25 10:10:00,43.86,43.86,43.7,43.79,79800.0,37.6321,37.6321,37.4948,37.572,79800.0
2015-02-25 10:20:00,43.79,43.82,43.75,43.79,127900.0,37.572,37.5978,37.5377,37.572,127900.0
2015-02-25 10:30:00,43.8,43.88,43.8,43.85,146100.0,37.5806,37.6493,37.5806,37.6235,146100.0
2015-02-25 10:40:00,43.84,43.95,43.82,43.9,157800.0,37.6149,37.7093,37.5978,37.6664,157800.0
2015-02-25 10:50:00,43.9,43.92,43.8,43.8,119000.0,37.6664,37.6836,37.5806,37.5806,119000.0
2015-02-25 11:00:00,43.8,43.85,43.8,43.82,89900.0,37.5806,37.6235,37.5806,37.5978,89900.0
2015-02-25 11:10:00,43.83,43.86,43.82,43.85,104000.0,37.6064,37.6321,37.5978,37.6235,104000.0
2015-02-25 11:20:00,43.84,43.88,43.82,43.82,129800.0,37.6149,37.6493,37.5978,37.5978,129800.0
2015-02-25 11:30:00,43.82,43.87,43.8,43.86,131300.0,37.5978,37.6407,37.5806,37.6321,131300.0
2015-02-25 11:40:00,43.86,43.87,43.8,43.82,98600.0,37.6321,37.6407,37.5806,37.5978,98600.0
2015-02-25 11:50:00,43.82,43.84,43.78,43.79,219100.0,37.5978,37.6149,37.5635,37.572,219100.0
2015-02-25 12:00:00,43.79,43.81,43.78,43.79,82900.0,37.572,37.5892,37.5635,37.572,82900.0
2015-02-25 12:10:00,43.79,43.82,43.77,43.79,83000.0,37.572,37.5978,37.5549,37.572,83000.0
2015-02-25 12:20:00,43.79,43.8,43.73,43.76,97400.0,37.572,37.5806,37.5206,37.5463,97400.0
2015-02-25 12:30:00,43.76,43.88,43.73,43.88,142800.0,37.5463,37.6493,37.5206,37.6493,142800.0
2015-02-25 12:40:00,43.88,43.92,43.85,43.92,92900.0,37.6493,37.6836,37.6235,37.6836,92900.0
2015-02-25 12:50:00,43.92,43.93,43.88,43.9,148800.0,37.6836,37.6922,37.6493,37.6664,148800.0
2015-02-25 13:00:00,43.89,43.89,43.83,43.84,55500.0,37.6578,37.6578,37.6064,37.6149,55500.0
2015-02-25 13:10:00,43.84,43.87,43.76,43.79,179400.0,37.6149,37.6407,37.5463,37.572,179400.0
2015-02-25 13:20:00,43.79,43.81,43.77,43.8,141000.0,37.572,37.5892,37.5549,37.5806,141000.0
2015-02-25 13:30:00,43.8,43.86,43.79,43.86,159300.0,37.5806,37.6321,37.572,37.6321,159300.0
2015-02-25 13:40:00,43.87,43.92,43.82,43.86,189800.0,37.6407,37.6836,37.5978,37.6321,189800.0
2015-02-25 13:50:00,43.86,43.89,43.79,43.8,168500.0,37.6321,37.6578,37.572,37.5806,168500.0
2015-02-25 14:00:00,43.81,43.83,43.77,43.79,150300.0,37.5892,37.6064,37.5549,37.572,150300.0
2015-02-25 14:10:00,43.79,43.84,43.77,43.82,157200.0,37.572,37.6149,37.5549,37.5978,157200.0
2015-02-25 14:20:00,43.81,43.82,43.77,43.82,132400.0,37.5892,37.5978,37.5549,37.5978,132400.0
2015-02-25 14:30:00,43.82,43.93,43.81,43.83,281300.0,37.5978,37.6922,37.5892,37.6064,281300.0
2015-02-25 14:40:00,43.84,43.85,43.74,43.77,156000.0,37.6149,37.6235,37.5291,37.5549,156000.0
2015-02-25 14:50:00,43.77,43.81,43.73,43.81,115200.0,37.5549,37.5892,37.5206,37.5892,115200.0
2015-02-25 15:00:00,43.81,43.81,43.69,43.73,166400.0,37.5892,37.5892,37.4862,37.5206,166400.0
2015-02-25 15:10:00,43.74,43.79,43.73,43.79,96800.0,37.5291,37.572,37.5206,37.572,96800.0
2015-02-25 15:20:00,43.79,43.85,43.78,43.78,159900.0,37.572,37.6235,37.5635,37.5635,159900.0
2015-02-25 15:30:00,43.78,43.9,43.78,43.89,138400.0,37.5635,37.6664,37.5635,37.6578,138400.0
2015-02-25 15:40:00,43.9,43.93,43.83,43.88,256500.0,37.6664,37.6922,37.6064,37.6493,256500.0
2015-02-25 15:50:00,43.88,43.91,43.8,43.88,446700.0,37.6493,37.675,37.5806,37.6493,446700.0
2015-02-26 09:30:00,43.88,44.02,43.68,43.94,553900.0,37.6493,37.7694,37.4777,37.7007,553900.0
2015-02-26 09:40:00,43.93,43.93,43.82,43.85,68000.0,37.6922,37.6922,37.5978,37.6235,68000.0
2015-02-26 09:50:00,43.85,43.87,43.73,43.75,32200.0,37.6235,37.6407,37.5206,37.5377,32200.0
2015-02-26 10:00:00,43.75,43.85,43.74,43.82,51300.0,37.5377,37.6235,37.5291,37.5978,51300.0
2015-02-26 10:10:00,43.83,43.84,43.79,43.81,53500.0,37.6064,37.6149,37.572,37.5892,53500.0
2015-02-26 10:20:00,43.81,43.87,43.78,43.81,49900.0,37.5892,37.6407,37.5635,37.5892,49900.0
2015-02-26 10:30:00,43.81,43.87,43.76,43.84,75500.0,37.5892,37.6407,37.5463,37.6149,75500.0
2015-02-26 10:40:00,43.84,43.9,43.79,43.79,46400.0,37.6149,37.6664,37.572,37.572,46400.0
2015-02-26 10:50:00,43.79,43.81,43.73,43.78,25400.0,37.572,37.5892,37.5206,37.5635,25400.0
2015-02-26 11:00:00,43.79,43.88,43.78,43.88,80500.0,37.572,37.6493,37.5635,37.6493,80500.0
2015-02-26 11:10:00,43.88,43.95,43.87,43.94,193700.0,37.6493,37.7093,37.6407,37.7007,193700.0
2015-02-26 11:20:00,43.94,43.95,43.88,43.92,56900.0,37.7007,37.7093,37.6493,37.6836,56900.0
2015-02-26 11:30:00,43.92,43.94,43.88,43.89,38300.0,37.6836,37.7007,37.6493,37.6578,38300.0
2015-02-26 11:40:00,43.88,43.92,43.82,43.83,62800.0,37.6493,37.6836,37.5978,37.6064,62800.0
2015-02-26 11:50:00,43.82,43.82,43.76,43.77,34700.0,37.5978,37.5978,37.5463,37.5549,34700.0
2015-02-26 12:00:00,43.77,43.78,43.74,43.77,38200.0,37.5549,37.5635,37.5291,37.5549,38200.0
2015-02-26 12:10:00,43.78,43.83,43.72,43.72,32100.0,37.5635,37.6064,37.512,37.512,32100.0
2015-02-26 12:20:00,43.72,43.74,43.68,43.72,33600.0,37.512,37.5291,37.4777,37.512,33600.0
2015-02-26 12:30:00,43.71,43.73,43.66,43.73,51700.0,37.5034,37.5206,37.4605,37.5206,51700.0
2015-02-26 12:40:00,43.73,43.77,43.69,43.73,45900.0,37.5206,37.5549,37.4862,37.5206,45900.0
2015-02-26 12:50:00,43.73,43.81,43.72,43.76,35100.0,37.5206,37.5892,37.512,37.5463,35100.0
2015-02-26 13:00:00,43.76,43.77,43.68,43.69,28600.0,37.5463,37.5549,37.4777,37.4862,28600.0
2015-02-26 13:10:00,43.68,43.76,43.68,43.69,34300.0,37.4777,37.5463,37.4777,37.4862,34300.0
2015-02-26 13:20:00,43.69,43.69,43.63,43.68,44700.0,37.4862,37.4862,37.4348,37.4777,44700.0
2015-02-26 13:30:00,43.68,43.74,43.67,43.73,28900.0,37.4777,37.5291,37.4691,37.5206,28900.0
2015-02-26 13:40:00,43.74,43.75,43.7,43.71,38300.0,37.5291,37.5377,37.4948,37.5034,38300.0
2015-02-26 13:50:00,43.71,43.74,43.7,43.73,26700.0,37.5034,37.5291,37.4948,37.5206,26700.0
2015-02-26 14:00:00,43.72,43.75,43.68,43.7,52600.0,37.512,37.5377,37.4777,37.4948,52600.0
2015-02-26 14:10:00,43.7,43.74,43.69,43.73,107400.0,37.4948,37.5291,37.4862,37.5206,107400.0
2015-02-26 14:20:00,43.73,43.78,43.68,43.68,689600.0,37.5206,37.5635,37.4777,37.4777,689600.0
2015-02-26 14:30:00,43.68,43.77,43.68,43.77,49900.0,37.4777,37.5549,37.4777,37.5549,49900.0
2015-02-26 14:40:00,43.76,43.91,43.76,43.9,215300.0,37.5463,37.675,37.5463,37.6664,215300.0
2015-02-26 14:50:00,43.9,43.91,43.75,43.76,129000.0,37.6664,37.675,37.5377,37.5463,129000.0
2015-02-26 15:00:00,43.75,43.78,43.7,43.78,46400.0,37.5377,37.5635,37.4948,37.5635,46400.0
2015-02-26 15:10:00,43.77,43.83,43.74,43.83,86200.0,37.5549,37.6064,37.5291,37.6064,86200.0
2015-02-26 15:20:00,43.83,43.85,43.8,43.85,30600.0,37.6064,37.6235,37.5806,37.6235,30600.0
2015-02-26 15:30:00,43.85,43.87,43.82,43.84,57100.0,37.6235,37.6407,37.5978,37.6149,57100.0
2015-02-26 15:40:00,43.84,43.89,43.83,43.88,90400.0,37.6149,37.6578,37.6064,37.6493,90400.0
2015-02-26 15:50:00,43.88,43.95,43.77,43.78,494600.0,37.6493,37.7093,37.5549,37.5635,494600.0
2015-02-27 09:30:00,43.74,44.09,43.74,44.07,172300.0,37.5291,37.8294,37.5291,37.8123,172300.0
2015-02-27 09:40:00,44.09,44.16,43.94,43.94,42800.0,37.8294,37.8895,37.7007,37.7007,42800.0
2015-02-27 09:50:00,43.93,44.04,43.88,44.03,80000.0,37.6922,37.7865,37.6493,37.778,80000.0
2015-02-27 10:00:00,44.03,44.12,44.0,44.0,122300.0,37.778,37.8552,37.7522,37.7522,122300.0
2015-02-27 10:10:00,44.0,44.03,43.97,44.01,249300.0,37.7522,37.778,37.7265,37.7608,249300.0
2015-02-27 10:20:00,44.01,44.07,43.99,44.01,89500.0,37.7608,37.8123,37.7436,37.7608,89500.0
2015-02-27 10:30:00,44.02,44.05,43.99,44.01,112500.0,37.7694,37.7951,37.7436,37.7608,112500.0
2015-02-27 10:40:00,44.01,44.04,44.0,44.03,86200.0,37.7608,37.7865,37.7522,37.778,86200.0
2015-02-27 10:50:00,44.03,44.08,44.0,44.07,58300.0,37.778,37.8209,37.7522,37.8123,58300.0
2015-02-27 11:00:00,44.07,44.09,43.99,44.0,56200.0,37.8123,37.8294,37.7436,37.7522,56200.0
2015-02-27 11:10:00,44.0,44.04,43.99,44.0,46400.0,37.7522,37.7865,37.7436,37.7522,46400.0
2015-02-27 11:20:00,44.0,44.05,43.95,43.97,118200.0,37.7522,37.7951,37.7093,37.7265,118200.0
2015-02-27 11:30:00,43.97,44.03,43.97,44.03,58800.0,37.7265,37.778,37.7265,37.778,58800.0
2015-02-27 11:40:00,44.03,44.05,44.0,44.03,141200.0,37.778,37.7951,37.7522,37.778,141200.0
2015-02-27 11:50:00,44.03,44.04,44.01,44.03,74800.0,37.778,37.7865,37.7608,37.778,74800.0
2015-02-27 12:00:00,44.02,44.07,44.01,44.04,93500.0,37.7694,37.8123,37.7608,37.7865,93500.0
2015-02-27 12:10:00,44.04,44.08,44.0,44.02,238700.0,37.7865,37.8209,37.7522,37.7694,238700.0
2015-02-27 12:20:00,44.03,44.07,44.0,44.07,204100.0,37.778,37.8123,37.7522,37.8123,204100.0
2015-02-27 12:30:00,44.06,44.13,44.03,44.13,100300.0,37.8037,37.8638,37.778,37.8638,100300.0
2015-02-27 12:40:00,44.12,44.15,44.11,44.15,18200.0,37.8552,37.8809,37.8466,37.8809,18200.0
2015-02-27 12:50:00,44.15,44.18,44.1,44.18,54200.0,37.8809,37.9067,37.838,37.9067,54200.0
2015-02-27 13:00:00,44.17,44.22,44.15,44.19,64700.0,37.8981,37.941,37.8809,37.9152,64700.0
2015-02-27 13:10:00,44.18,44.19,44.04,44.11,499700.0,37.9067,37.9152,37.7865,37.8466,499700.0
2015-02-27 13:20:00,44.12,44.15,44.09,44.11,171600.0,37.8552,37.8809,37.8294,37.8466,171600.0
2015-02-27 13:30:00,44.11,44.13,44.08,44.11,170400.0,37.8466,37.8638,37.8209,37.8466,170400.0
2015-02-27 13:40:00,44.1,44.12,44.08,44.1,82300.0,37.838,37.8552,37.8209,37.838,82300.0
2015-02-27 13:50:00,44.11,44.13,44.08,44.11,77800.0,37.8466,37.8638,37.8209,37.8466,77800.0
2015-02-27 14:00:00,44.11,44.12,44.07,44.08,150600.0,37.8466,37.8552,37.8123,37.8209,150600.0
2015-02-27 14:10:00,44.08,44.08,44.0,44.01,147200.0,37.8209,37.8209,37.7522,37.7608,147200.0
2015-02-27 14:20:00,44.01,44.03,44.0,44.02,64300.0,37.7608,37.778,37.7522,37.7694,64300.0
2015-02-27 14:30:00,44.03,44.1,43.98,43.98,91100.0,37.778,37.838,37.7351,37.7351,91100.0
2015-02-27 14:40:00,43.98,44.0,43.96,43.97,63500.0,37.7351,37.7522,37.7179,37.7265,63500.0
2015-02-27 14:50:00,43.97,43.98,43.96,43.98,37300.0,37.7265,37.7351,37.7179,37.7351,37300.0
2015-02-27 15:00:00,43.98,43.99,43.9,43.97,98400.0,37.7351,37.7436,37.6664,37.7265,98400.0
2015-02-27 15:10:00,43.97,43.99,43.92,43.95,123300.0,37.7265,37.7436,37.6836,37.7093,123300.0
2015-02-27 15:20:00,43.95,44.01,43.95,44.01,131700.0,37.7093,37.7608,37.7093,37.7608,131700.0
2015-02-27 15:30:00,44.0,44.01,43.94,43.98,161300.0,37.7522,37.7608,37.7007,37.7351,161300.0
2015-02-27 15:40:00,43.98,44.06,43.97,44.04,527200.0,37.7351,37.8037,37.7265,37.7865,527200.0
2015-02-27 15:50:00,44.04,44.1,43.99,44.0,646000.0,37.7865,37.838,37.7436,37.7522,646000.0
2015-03-02 09:30:00,44.03,44.35,44.0,44.34,433100.0,37.778,38.0525,37.7522,38.0439,433100.0
2015-03-02 09:40:00,44.34,44.5,44.34,44.4,390400.0,38.0439,38.1812,38.0439,38.0954,390400.0
2015-03-02 09:50:00,44.41,44.62,44.37,44.59,228100.0,38.104,38.2842,38.0697,38.2584,228100.0
2015-03-02 10:00:00,44.59,44.67,44.39,44.63,865300.0,38.2584,38.3271,38.0868,38.2928,865300.0
2015-03-02 10:10:00,44.63,45.17,44.61,45.05,725000.0,38.2928,38.7561,38.2756,38.6531,725000.0
2015-03-02 10:20:00,45.05,45.15,44.94,45.01,303100.0,38.6531,38.7389,38.5587,38.6188,303100.0
2015-03-02 10:30:00,45.01,45.1,44.94,45.01,284100.0,38.6188,38.696,38.5587,38.6188,284100.0
2015-03-02 10:40:00,45.02,45.03,44.97,44.97,105400.0,38.6274,38.636,38.5845,38.5845,105400.0
2015-03-02 10:50:00,44.97,45.12,44.95,45.07,193900.0,38.5845,38.7132,38.5673,38.6703,193900.0
2015-03-02 11:00:00,45.07,45.07,44.97,44.98,114800.0,38.6703,38.6703,38.5845,38.5931,114800.0
2015-03-02 11:10:00,44.98,45.0,44.95,44.96,127200.0,38.5931,38.6102,38.5673,38.5759,127200.0
2015-03-02 11:20:00,44.95,44.99,44.91,44.92,162300.0,38.5673,38.6016,38.533,38.5416,162300.0
2015-03-02 11:30:00,44.92,45.0,44.91,44.98,213600.0,38.5416,38.6102,38.533,38.5931,213600.0
2015-03-02 11:40:00,44.99,45.03,44.98,45.0,143700.0,38.6016,38.636,38.5931,38.6102,143700.0
2015-03-02 11:50:00,45.0,45.03,44.98,45.01,75900.0,38.6102,38.636,38.5931,38.6188,75900.0
2015-03-02 12:00:00,45.01,45.01,44.99,45.01,69100.0,38.6188,38.6188,38.6016,38.6188,69100.0
2015-03-02 12:10:00,45.0,45.01,44.97,45.0,91800.0,38.6102,38.6188,38.5845,38.6102,91800.0
2015-03-02 12:20:00,44.99,44.99,44.96,44.98,150600.0,38.6016,38.6016,38.5759,38.5931,150600.0
2015-03-02 12:30:00,44.97,45.0,44.97,44.99,148800.0,38.5845,38.6102,38.5845,38.6016,148800.0
2015-03-02 12:40:00,44.99,45.02,44.96,45.02,176300.0,38.6016,38.6274,38.5759,38.6274,176300.0
2015-03-02 12:50:00,45.02,45.08,45.01,45.02,80000.0,38.6274,38.6789,38.6188,38.6274,80000.0
2015-03-02 13:00:00,45.02,45.08,45.0,45.07,73800.0,38.6274,38.6789,38.6102,38.6703,73800.0
2015-03-02 13:10:00,45.08,45.08,45.03,45.05,54500.0,38.6789,38.6789,38.636,38.6531,54500.0
2015-03-02 13:20:00,45.05,45.13,45.03,45.13,97100.0,38.6531,38.7218,38.636,38.7218,97100.0
2015-03-02 13:30:00,45.12,45.17,45.05,45.1,446700.0,38.7132,38.7561,38.6531,38.696,446700.0
2015-03-02 13:40:00,45.1,45.15,45.09,45.14,77400.0,38.696,38.7389,38.6874,38.7303,77400.0
2015-03-02 13:50:00,45.14,45.22,45.13,45.21,128700.0,38.7303,38.799,38.7218,38.7904,128700.0
2015-03-02 14:00:00,45.21,45.35,45.21,45.26,76200.0,38.7904,38.9105,38.7904,38.8333,76200.0
2015-03-02 14:10:00,45.26,45.27,45.19,45.24,151700.0,38.8333,38.8419,38.7732,38.8161,151700.0
2015-03-02 14:20:00,45.23,45.38,45.23,45.34,381200.0,38.8076,38.9363,38.8076,38.9019,381200.0
2015-03-02 14:30:00,45.34,45.38,45.3,45.38,232500.0,38.9019,38.9363,38.8676,38.9363,232500.0
2015-03-02 14:40:00,45.38,45.45,45.32,45.39,423900.0,38.9363,38.9963,38.8848,38.9448,423900.0
2015-03-02 14:50:00,45.39,45.45,45.37,45.4,287600.0,38.9448,38.9963,38.9277,38.9534,287600.0
2015-03-02 15:00:00,45.39,45.55,45.36,45.51,301500.0,38.9448,39.0821,38.9191,39.0478,301500.0
2015-03-02 15:10:00,45.51,45.61,45.51,45.56,206300.0,39.0478,39.1336,39.0478,39.0907,206300.0
2015-03-02 15:20:00,45.57,45.58,45.44,45.49,262400.0,39.0993,39.1079,38.9877,39.0306,262400.0
2015-03-02 15:30:00,45.48,45.52,45.39,45.51,265500.0,39.0221,39.0564,38.9448,39.0478,265500.0
2015-03-02 15:40:00,45.51,45.51,45.4,45.48,398100.0,39.0478,39.0478,38.9534,39.0221,398100.0
2015-03-02 15:50:00,45.48,45.5,45.18,45.19,1157700.0,39.0221,39.0392,38.7647,38.7732,1157700.0
2015-03-03 09:30:00,45.15,45.17,45.02,45.09,182800.0,38.7389,38.7561,38.6274,38.6874,182800.0
2015-03-03 09:40:00,45.09,45.11,44.96,44.98,103100.0,38.6874,38.7046,38.5759,38.5931,103100.0
2015-03-03 09:50:00,44.98,45.01,44.94,44.98,264200.0,38.5931,38.6188,38.5587,38.5931,264200.0
2015-03-03 10:00:00,44.98,45.08,44.95,44.99,435800.0,38.5931,38.6789,38.5673,38.6016,435800.0
2015-03-03 10:10:00,44.99,45.0,44.85,44.96,109000.0,38.6016,38.6102,38.4815,38.5759,109000.0
2015-03-03 10:20:00,44.95,44.95,44.83,44.83,102500.0,38.5673,38.5673,38.4644,38.4644,102500.0
2015-03-03 10:30:00,44.83,44.86,44.69,44.71,115500.0,38.4644,38.4901,38.3442,38.3614,115500.0
2015-03-03 10:40:00,44.71,44.82,44.7,44.75,107200.0,38.3614,38.4558,38.3528,38.3957,107200.0
2015-03-03 10:50:00,44.76,44.8,44.74,44.76,100600.0,38.4043,38.4386,38.3871,38.4043,100600.0
2015-03-03 11:00:00,44.76,44.77,44.73,44.75,109200.0,38.4043,38.4129,38.3786,38.3957,109200.0
2015-03-03 11:10:00,44.75,44.78,44.72,44.73,88600.0,38.3957,38.4215,38.37,38.3786,88600.0
2015-03-03 11:20:00,44.74,44.74,44.57,44.58,73100.0,38.3871,38.3871,38.2413,38.2499,73100.0
2015-03-03 11:30:00,44.58,44.58,44.43,44.53,108500.0,38.2499,38.2499,38.1212,38.207,108500.0
2015-03-03 11:40:00,44.53,44.53,44.49,44.51,55600.0,38.207,38.207,38.1726,38.1898,55600.0
2015-03-03 11:50:00,44.52,44.57,44.51,44.52,60600.0,38.1984,38.2413,38.1898,38.1984,60600.0
2015-03-03 12:00:00,44.52,44.53,44.45,44.48,70300.0,38.1984,38.207,38.1383,38.1641,70300.0
2015-03-03 12:10:00,44.48,44.52,44.47,44.51,65800.0,38.1641,38.1984,38.1555,38.1898,65800.0
2015-03-03 12:20:00,44.51,44.52,44.36,44.37,84200.0,38.1898,38.1984,38.0611,38.0697,84200.0
2015-03-03 12:30:00,44.37,44.56,44.35,44.56,80400.0,38.0697,38.2327,38.0525,38.2327,80400.0
2015-03-03 12:40:00,44.56,44.58,44.47,44.57,80600.0,38.2327,38.2499,38.1555,38.2413,80600.0
2015-03-03 12:50:00,44.57,44.67,44.56,44.66,53300.0,38.2413,38.3271,38.2327,38.3185,53300.0
2015-03-03 13:00:00,44.66,44.7,44.63,44.66,62600.0,38.3185,38.3528,38.2928,38.3185,62600.0
2015-03-03 13:10:00,44.66,44.72,44.64,44.71,73200.0,38.3185,38.37,38.3013,38.3614,73200.0
2015-03-03 13:20:00,44.72,44.85,44.71,44.85,144800.0,38.37,38.4815,38.3614,38.4815,144800.0
2015-03-03 13:30:00,44.85,44.91,44.75,44.76,80900.0,38.4815,38.533,38.3957,38.4043,80900.0
2015-03-03 13:40:00,44.75,44.81,44.7,44.8,36200.0,38.3957,38.4472,38.3528,38.4386,36200.0
2015-03-03 13:50:00,44.81,44.82,44.72,44.73,56500.0,38.4472,38.4558,38.37,38.3786,56500.0
2015-03-03 14:00:00,44.72,44.86,44.72,44.86,41800.0,38.37,38.4901,38.37,38.4901,41800.0
2015-03-03 14:10:00,44.86,44.92,44.84,44.92,55000.0,38.4901,38.5416,38.4729,38.5416,55000.0
2015-03-03 14:20:00,44.93,44.95,44.87,44.89,61000.0,38.5502,38.5673,38.4987,38.5158,61000.0
2015-03-03 14:30:00,44.9,44.92,44.87,44.87,60100.0,38.5244,38.5416,38.4987,38.4987,60100.0
2015-03-03 14:40:00,44.88,44.93,44.86,44.93,65900.0,38.5073,38.5502,38.4901,38.5502,65900.0
2015-03-03 14:50:00,44.93,44.93,44.87,44.92,63100.0,38.5502,38.5502,38.4987,38.5416,63100.0
2015-03-03 15:00:00,44.92,44.95,44.85,44.85,73400.0,38.5416,38.5673,38.4815,38.4815,73400.0
2015-03-03 15:10:00,44.85,44.92,44.82,44.91,74700.0,38.4815,38.5416,38.4558,38.533,74700.0
2015-03-03 15:20:00,44.91,44.97,44.85,44.85,93900.0,38.533,38.5845,38.4815,38.4815,93900.0
2015-03-03 15:30:00,44.86,44.89,44.74,44.74,188600.0,38.4901,38.5158,38.3871,38.3871,188600.0
2015-03-03 15:40:00,44.74,44.75,44.67,44.69,300300.0,38.3871,38.3957,38.3271,38.3442,300300.0
2015-03-03 15:50:00,44.69,44.74,44.66,44.71,523400.0,38.3442,38.3871,38.3185,38.3614,523400.0
2015-03-04 09:30:00,44.46,44.56,44.37,44.4,66800.0,38.1469,38.2327,38.0697,38.0954,66800.0
2015-03-04 09:40:00,44.38,44.43,44.3,44.41,70400.0,38.0783,38.1212,38.0096,38.104,70400.0
2015-03-04 09:50:00,44.4,44.52,44.33,44.49,56000.0,38.0954,38.1984,38.0354,38.1726,56000.0
2015-03-04 10:00:00,44.49,44.54,44.39,44.4,66400.0,38.1726,38.2155,38.0868,38.0954,66400.0
2015-03-04 10:10:00,44.4,44.41,44.32,44.39,90400.0,38.0954,38.104,38.0268,38.0868,90400.0
2015-03-04 10:20:00,44.39,44.42,44.36,44.38,51300.0,38.0868,38.1126,38.0611,38.0783,51300.0
2015-03-04 10:30:00,44.36,44.5,44.34,44.46,63700.0,38.0611,38.1812,38.0439,38.1469,63700.0
2015-03-04 10:40:00,44.46,44.48,44.38,44.41,47000.0,38.1469,38.1641,38.0783,38.104,47000.0
2015-03-04 10:50:00,44.4,44.52,44.38,44.52,49400.0,38.0954,38.1984,38.0783,38.1984,49400.0
2015-03-04 11:00:00,44.52,44.55,44.47,44.49,50100.0,38.1984,38.2241,38.1555,38.1726,50100.0
2015-03-04 11:10:00,44.5,44.56,44.46,44.56,25400.0,38.1812,38.2327,38.1469,38.2327,25400.0
2015-03-04 11:20:00,44.55,44.55,44.47,44.5,22900.0,38.2241,38.2241,38.1555,38.1812,22900.0
2015-03-04 11:30:00,44.52,44.59,44.49,44.55,50400.0,38.1984,38.2584,38.1726,38.2241,50400.0
2015-03-04 11:40:00,44.54,44.57,44.48,44.48,41500.0,38.2155,38.2413,38.1641,38.1641,41500.0
2015-03-04 11:50:00,44.49,44.49,44.4,44.48,46000.0,38.1726,38.1726,38.0954,38.1641,46000.0
2015-03-04 12:00:00,44.48,44.49,44.44,44.46,30800.0,38.1641,38.1726,38.1297,38.1469,30800.0
2015-03-04 12:10:00,44.47,44.54,44.46,44.53,29000.0,38.1555,38.2155,38.1469,38.207,29000.0
2015-03-04 12:20:00,44.53,44.55,44.48,44.49,34700.0,38.207,38.2241,38.1641,38.1726,34700.0
2015-03-04 12:30:00,44.5,44.55,44.5,44.54,27800.0,38.1812,38.2241,38.1812,38.2155,27800.0
2015-03-04 12:40:00,44.54,44.59,44.54,44.57,28800.0,38.2155,38.2584,38.2155,38.2413,28800.0
2015-03-04 12:50:00,44.57,44.57,44.47,44.5,31600.0,38.2413,38.2413,38.1555,38.1812,31600.0
2015-03-04 13:00:00,44.51,44.51,44.43,44.44,21300.0,38.1898,38.1898,38.1212,38.1297,21300.0
2015-03-04 13:10:00,44.44,44.48,44.43,44.44,33100.0,38.1297,38.1641,38.1212,38.1297,33100.0
2015-03-04 13:20:00,44.44,44.5,44.43,44.49,37000.0,38.1297,38.1812,38.1212,38.1726,37000.0
2015-03-04 13:30:00,44.49,44.5,44.43,44.45,31100.0,38.1726,38.1812,38.1212,38.1383,31100.0
2015-03-04 13:40:00,44.46,44.47,44.45,44.45,46000.0,38.1469,38.1555,38.1383,38.1383,46000.0
2015-03-04 13:50:00,44.45,44.52,44.43,44.44,72400.0,38.1383,38.1984,38.1212,38.1297,72400.0
2015-03-04 14:00:00,44.44,44.5,44.43,44.49,26300.0,38.1297,38.1812,38.1212,38.1726,26300.0
2015-03-04 14:10:00,44.49,44.5,44.42,44.45,33400.0,38.1726,38.1812,38.1126,38.1383,33400.0
2015-03-04 14:20:00,44.45,44.46,44.44,44.45,16700.0,38.1383,38.1469,38.1297,38.1383,16700.0
2015-03-04 14:30:00,44.45,44.47,44.43,44.46,21600.0,38.1383,38.1555,38.1212,38.1469,21600.0
2015-03-04 14:40:00,44.46,44.54,44.45,44.54,29100.0,38.1469,38.2155,38.1383,38.2155,29100.0
2015-03-04 14:50:00,44.53,44.54,44.52,44.53,23500.0,38.207,38.2155,38.1984,38.207,23500.0
2015-03-04 15:00:00,44.53,44.54,44.49,44.51,46200.0,38.207,38.2155,38.1726,38.1898,46200.0
2015-03-04 15:10:00,44.52,44.59,44.51,44.57,44200.0,38.1984,38.2584,38.1898,38.2413,44200.0
2015-03-04 15:20:00,44.57,44.59,44.56,44.59,38300.0,38.2413,38.2584,38.2327,38.2584,38300.0
2015-03-04 15:30:00,44.59,44.62,44.58,44.61,64400.0,38.2584,38.2842,38.2499,38.2756,64400.0
2015-03-04 15:40:00,44.61,44.63,44.58,44.63,110000.0,38.2756,38.2928,38.2499,38.2928,110000.0
2015-03-04 15:50:00,44.62,44.63,44.59,44.59,195100.0,38.2842,38.2928,38.2584,38.2584,195100.0
2015-03-05 09:30:00,45.02,45.33,45.02,45.32,275800.0,38.6274,38.8934,38.6274,38.8848,275800.0
2015-03-05 09:40:00,45.31,45.44,45.26,45.39,121800.0,38.8762,38.9877,38.8333,38.9448,121800.0
2015-03-05 09:50:00,45.41,45.41,45.19,45.25,96600.0,38.962,38.962,38.7732,38.8247,96600.0
2015-03-05 10:00:00,45.24,45.27,45.18,45.23,83600.0,38.8161,38.8419,38.7647,38.8076,83600.0
2015-03-05 10:10:00,45.23,45.35,45.2,45.27,127600.0,38.8076,38.9105,38.7818,38.8419,127600.0
2015-03-05 10:20:00,45.27,45.36,45.26,45.36,77700.0,38.8419,38.9191,38.8333,38.9191,77700.0
2015-03-05 10:30:00,45.36,45.47,45.31,45.45,121600.0,38.9191,39.0135,38.8762,38.9963,121600.0
2015-03-05 10:40:00,45.45,45.5,45.41,45.49,56700.0,38.9963,39.0392,38.962,39.0306,56700.0
2015-03-05 10:50:00,45.5,45.51,45.45,45.5,71200.0,39.0392,39.0478,38.9963,39.0392,71200.0
2015-03-05 11:00:00,45.49,45.5,45.39,45.41,107000.0,39.0306,39.0392,38.9448,38.962,107000.0
2015-03-05 11:10:00,45.41,45.42,45.35,45.39,70000.0,38.962,38.9706,38.9105,38.9448,70000.0
2015-03-05 11:20:00,45.39,45.45,45.34,45.35,80700.0,38.9448,38.9963,38.9019,38.9105,80700.0
2015-03-05 11:30:00,45.34,45.37,45.31,45.35,85700.0,38.9019,38.9277,38.8762,38.9105,85700.0
2015-03-05 11:40:00,45.35,45.4,45.35,45.37,48500.0,38.9105,38.9534,38.9105,38.9277,48500.0
2015-03-05 11:50:00,45.37,45.46,45.37,45.43,83900.0,38.9277,39.0049,38.9277,38.9792,83900.0
2015-03-05 12:00:00,45.43,45.46,45.34,45.45,91500.0,38.9792,39.0049,38.9019,38.9963,91500.0
2015-03-05 12:10:00,45.46,45.47,45.44,45.46,54600.0,39.0049,39.0135,38.9877,39.0049,54600.0
2015-03-05 12:20:00,45.46,45.47,45.38,45.45,55000.0,39.0049,39.0135,38.9363,38.9963,55000.0
2015-03-05 12:30:00,45.45,45.52,45.44,45.5,113100.0,38.9963,39.0564,38.9877,39.0392,113100.0
2015-03-05 12:40:00,45.49,45.52,45.44,45.46,55600.0,39.0306,39.0564,38.9877,39.0049,55600.0
2015-03-05 12:50:00,45.46,45.49,45.39,45.45,83400.0,39.0049,39.0306,38.9448,38.9963,83400.0
2015-03-05 13:00:00,45.45,45.46,45.34,45.34,155700.0,38.9963,39.0049,38.9019,38.9019,155700.0
2015-03-05 13:10:00,45.34,45.43,45.34,45.41,63400.0,38.9019,38.9792,38.9019,38.962,63400.0
2015-03-05 13:20:00,45.42,45.47,45.36,45.45,52300.0,38.9706,39.0135,38.9191,38.9963,52300.0
2015-03-05 13:30:00,45.44,45.44,45.37,45.37,44500.0,38.9877,38.9877,38.9277,38.9277,44500.0
2015-03-05 13:40:00,45.37,45.45,45.36,45.39,43200.0,38.9277,38.9963,38.9191,38.9448,43200.0
2015-03-05 13:50:00,45.39,45.47,45.38,45.45,84600.0,38.9448,39.0135,38.9363,38.9963,84600.0
2015-03-05 14:00:00,45.45,45.54,45.44,45.48,58600.0,38.9963,39.0735,38.9877,39.0221,58600.0
2015-03-05 14:10:00,45.48,45.49,45.46,45.49,34600.0,39.0221,39.0306,39.0049,39.0306,34600.0
2015-03-05 14:20:00,45.48,45.5,45.47,45.48,36000.0,39.0221,39.0392,39.0135,39.0221,36000.0
2015-03-05 14:30:00,45.48,45.49,45.46,45.49,37000.0,39.0221,39.0306,39.0049,39.0306,37000.0
2015-03-05 14:40:00,45.49,45.51,45.48,45.5,54300.0,39.0306,39.0478,39.0221,39.0392,54300.0
2015-03-05 14:50:00,45.5,45.53,45.49,45.51,78700.0,39.0392,39.065,39.0306,39.0478,78700.0
2015-03-05 15:00:00,45.51,45.51,45.49,45.5,57400.0,39.0478,39.0478,39.0306,39.0392,57400.0
2015-03-05 15:10:00,45.5,45.51,45.49,45.5,56500.0,39.0392,39.0478,39.0306,39.0392,56500.0
2015-03-05 15:20:00,45.5,45.51,45.49,45.51,56600.0,39.0392,39.0478,39.0306,39.0478,56600.0
2015-03-05 15:30:00,45.51,45.54,45.49,45.54,100900.0,39.0478,39.0735,39.0306,39.0735,100900.0
2015-03-05 15:40:00,45.54,45.55,45.5,45.52,196000.0,39.0735,39.0821,39.0392,39.0564,196000.0
2015-03-05 15:50:00,45.52,45.54,45.47,45.47,359900.0,39.0564,39.0735,39.0135,39.0135,359900.0
2015-03-06 09:30:00,45.22,45.24,45.1,45.13,103300.0,38.799,38.8161,38.696,38.7218,103300.0
2015-03-06 09:40:00,45.14,45.2,45.09,45.13,88800.0,38.7303,38.7818,38.6874,38.7218,88800.0
2015-03-06 09:50:00,45.12,45.14,45.05,45.05,107900.0,38.7132,38.7303,38.6531,38.6531,107900.0
2015-03-06 10:00:00,45.05,45.09,44.98,45.02,121200.0,38.6531,38.6874,38.5931,38.6274,121200.0
2015-03-06 10:10:00,45.02,45.05,44.99,45.02,84100.0,38.6274,38.6531,38.6016,38.6274,84100.0
2015-03-06 10:20:00,45.02,45.02,44.91,44.94,156700.0,38.6274,38.6274,38.533,38.5587,156700.0
2015-03-06 10:30:00,44.94,44.99,44.9,44.97,119700.0,38.5587,38.6016,38.5244,38.5845,119700.0
2015-03-06 10:40:00,44.97,44.97,44.9,44.96,50300.0,38.5845,38.5845,38.5244,38.5759,50300.0
2015-03-06 10:50:00,44.95,44.96,44.76,44.77,69400.0,38.5673,38.5759,38.4043,38.4129,69400.0
2015-03-06 11:00:00,44.77,44.77,44.68,44.68,71000.0,38.4129,38.4129,38.3357,38.3357,71000.0
2015-03-06 11:10:00,44.69,44.71,44.5,44.54,133100.0,38.3442,38.3614,38.1812,38.2155,133100.0
2015-03-06 11:20:00,44.54,44.61,44.51,44.56,64400.0,38.2155,38.2756,38.1898,38.2327,64400.0
2015-03-06 11:30:00,44.55,44.6,44.5,44.6,95000.0,38.2241,38.267,38.1812,38.267,95000.0
2015-03-06 11:40:00,44.59,44.6,44.49,44.53,72700.0,38.2584,38.267,38.1726,38.207,72700.0
2015-03-06 11:50:00,44.53,44.62,44.5,44.61,113100.0,38.207,38.2842,38.1812,38.2756,113100.0
2015-03-06 12:00:00,44.61,44.65,44.58,44.58,55100.0,38.2756,38.3099,38.2499,38.2499,55100.0
2015-03-06 12:10:00,44.59,44.63,44.54,44.55,58800.0,38.2584,38.2928,38.2155,38.2241,58800.0
2015-03-06 12:20:00,44.55,44.55,44.47,44.54,83300.0,38.2241,38.2241,38.1555,38.2155,83300.0
2015-03-06 12:30:00,44.55,44.64,44.54,44.64,39600.0,38.2241,38.3013,38.2155,38.3013,39600.0
2015-03-06 12:40:00,44.64,44.73,44.63,44.71,88900.0,38.3013,38.3786,38.2928,38.3614,88900.0
2015-03-06 12:50:00,44.71,44.72,44.58,44.64,36100.0,38.3614,38.37,38.2499,38.3013,36100.0
2015-03-06 13:00:00,44.65,44.68,44.62,44.64,95400.0,38.3099,38.3357,38.2842,38.3013,95400.0
2015-03-06 13:10:00,44.64,44.64,44.6,44.61,31800.0,38.3013,38.3013,38.267,38.2756,31800.0
2015-03-06 13:20:00,44.61,44.61,44.49,44.49,54600.0,38.2756,38.2756,38.1726,38.1726,54600.0
2015-03-06 13:30:00,44.49,44.5,44.31,44.33,159000.0,38.1726,38.1812,38.0182,38.0354,159000.0
2015-03-06 13:40:00,44.32,44.33,44.27,44.33,71600.0,38.0268,38.0354,37.9839,38.0354,71600.0
2015-03-06 13:50:00,44.32,44.34,44.28,44.29,47600.0,38.0268,38.0439,37.9925,38.001,47600.0
2015-03-06 14:00:00,44.3,44.3,44.25,44.25,81900.0,38.0096,38.0096,37.9667,37.9667,81900.0
2015-03-06 14:10:00,44.26,44.27,44.23,44.26,50600.0,37.9753,37.9839,37.9496,37.9753,50600.0
2015-03-06 14:20:00,44.26,44.26,44.13,44.17,81400.0,37.9753,37.9753,37.8638,37.8981,81400.0
2015-03-06 14:30:00,44.17,44.21,44.08,44.08,56500.0,37.8981,37.9324,37.8209,37.8209,56500.0
2015-03-06 14:40:00,44.09,44.14,44.05,44.14,58200.0,37.8294,37.8723,37.7951,37.8723,58200.0
2015-03-06 14:50:00,44.14,44.18,44.1,44.15,93300.0,37.8723,37.9067,37.838,37.8809,93300.0
2015-03-06 15:00:00,44.15,44.25,44.15,44.18,76000.0,37.8809,37.9667,37.8809,37.9067,76000.0
2015-03-06 15:10:00,44.18,44.24,44.17,44.23,79800.0,37.9067,37.9581,37.8981,37.9496,79800.0
2015-03-06 15:20:00,44.23,44.28,44.22,44.25,127400.0,37.9496,37.9925,37.941,37.9667,127400.0
2015-03-06 15:30:00,44.25,44.31,44.22,44.29,179200.0,37.9667,38.0182,37.941,38.001,179200.0
2015-03-06 15:40:00,44.29,44.43,44.28,44.32,357500.0,38.001,38.1212,37.9925,38.0268,357500.0
2015-03-06 15:50:00,44.31,44.43,44.31,44.42,471400.0,38.0182,38.1212,38.0182,38.1126,471400.0
2015-03-09 09:30:00,44.51,44.69,44.44,44.68,200300.0,38.1898,38.3442,38.1297,38.3357,200300.0
2015-03-09 09:40:00,44.69,44.76,44.57,44.65,109100.0,38.3442,38.4043,38.2413,38.3099,109100.0
2015-03-09 09:50:00,44.65,44.68,44.61,44.62,170400.0,38.3099,38.3357,38.2756,38.2842,170400.0
2015-03-09 10:00:00,44.62,44.81,44.62,44.81,138100.0,38.2842,38.4472,38.2842,38.4472,138100.0
2015-03-09 10:10:00,44.81,44.87,44.8,44.86,109900.0,38.4472,38.4987,38.4386,38.4901,109900.0
2015-03-09 10:20:00,44.85,44.87,44.76,44.8,118300.0,38.4815,38.4987,38.4043,38.4386,118300.0
2015-03-09 10:30:00,44.8,44.81,44.67,44.67,125300.0,38.4386,38.4472,38.3271,38.3271,125300.0
2015-03-09 10:40:00,44.68,44.81,44.66,44.78,83500.0,38.3357,38.4472,38.3185,38.4215,83500.0
2015-03-09 10:50:00,44.78,44.85,44.78,44.8,109400.0,38.4215,38.4815,38.4215,38.4386,109400.0
2015-03-09 11:00:00,44.8,44.83,44.79,44.81,67600.0,38.4386,38.4644,38.43,38.4472,67600.0
2015-03-09 11:10:00,44.81,44.87,44.8,44.84,68400.0,38.4472,38.4987,38.4386,38.4729,68400.0
2015-03-09 11:20:00,44.84,44.9,44.8,44.86,55500.0,38.4729,38.5244,38.4386,38.4901,55500.0
2015-03-09 11:30:00,44.85,44.9,44.82,44.83,46400.0,38.4815,38.5244,38.4558,38.4644,46400.0
2015-03-09 11:40:00,44.82,44.89,44.82,44.85,63800.0,38.4558,38.5158,38.4558,38.4815,63800.0
2015-03-09 11:50:00,44.86,44.88,44.82,44.84,117300.0,38.4901,38.5073,38.4558,38.4729,117300.0
2015-03-09 12:00:00,44.84,44.85,44.74,44.77,130400.0,38.4729,38.4815,38.3871,38.4129,130400.0
2015-03-09 12:10:00,44.78,44.79,44.73,44.75,43900.0,38.4215,38.43,38.3786,38.3957,43900.0
2015-03-09 12:20:00,44.75,44.77,44.74,44.75,28800.0,38.3957,38.4129,38.3871,38.3957,28800.0
2015-03-09 12:30:00,44.75,44.82,44.74,44.82,60000.0,38.3957,38.4558,38.3871,38.4558,60000.0
2015-03-09 12:40:00,44.82,44.82,44.79,44.82,43700.0,38.4558,38.4558,38.43,38.4558,43700.0
2015-03-09 12:50:00,44.82,44.83,44.8,44.82,39900.0,38.4558,38.4644,38.4386,38.4558,39900.0
2015-03-09 13:00:00,44.82,44.84,44.77,44.81,108300.0,38.4558,38.4729,38.4129,38.4472,108300.0
2015-03-09 13:10:00,44.81,44.85,44.8,44.81,34000.0,38.4472,38.4815,38.4386,38.4472,34000.0
2015-03-09 13:20:00,44.82,44.91,44.81,44.9,98000.0,38.4558,38.533,38.4472,38.5244,98000.0
2015-03-09 13:30:00,44.9,44.95,44.87,44.87,65400.0,38.5244,38.5673,38.4987,38.4987,65400.0
2015-03-09 13:40:00,44.88,45.02,44.88,45.01,76300.0,38.5073,38.6274,38.5073,38.6188,76300.0
2015-03-09 13:50:00,45.01,45.02,44.98,45.0,63700.0,38.6188,38.6274,38.5931,38.6102,63700.0
2015-03-09 14:00:00,45.01,45.03,44.99,45.0,100200.0,38.6188,38.636,38.6016,38.6102,100200.0
2015-03-09 14:10:00,45.0,45.01,44.9,44.92,111900.0,38.6102,38.6188,38.5244,38.5416,111900.0
2015-03-09 14:20:00,44.91,44.98,44.91,44.96,71000.0,38.533,38.5931,38.533,38.5759,71000.0
2015-03-09 14:30:00,44.97,44.97,44.93,44.96,53900.0,38.5845,38.5845,38.5502,38.5759,53900.0
2015-03-09 14:40:00,44.96,45.01,44.95,44.96,123000.0,38.5759,38.6188,38.5673,38.5759,123000.0
2015-03-09 14:50:00,44.96,45.0,44.96,44.98,49000.0,38.5759,38.6102,38.5759,38.5931,49000.0
2015-03-09 15:00:00,44.98,45.05,44.97,45.04,94900.0,38.5931,38.6531,38.5845,38.6445,94900.0
2015-03-09 15:10:00,45.04,45.05,45.01,45.02,97200.0,38.6445,38.6531,38.6188,38.6274,97200.0
2015-03-09 15:20:00,45.03,45.04,44.97,45.03,83500.0,38.636,38.6445,38.5845,38.636,83500.0
2015-03-09 15:30:00,45.03,45.09,45.02,45.05,135400.0,38.636,38.6874,38.6274,38.6531,135400.0
2015-03-09 15:40:00,45.05,45.08,45.04,45.05,138300.0,38.6531,38.6789,38.6445,38.6531,138300.0
2015-03-09 15:50:00,45.06,45.08,44.99,45.0,289700.0,38.6617,38.6789,38.6016,38.6102,289700.0
2015-03-10 09:30:00,44.73,44.82,44.59,44.7,144200.0,38.3786,38.4558,38.2584,38.3528,144200.0
2015-03-10 09:40:00,44.69,44.73,44.52,44.53,122200.0,38.3442,38.3786,38.1984,38.207,122200.0
2015-03-10 09:50:00,44.53,44.54,44.36,44.37,80800.0,38.207,38.2155,38.0611,38.0697,80800.0
2015-03-10 10:00:00,44.35,44.38,44.3,44.32,65100.0,38.0525,38.0783,38.0096,38.0268,65100.0
2015-03-10 10:10:00,44.32,44.33,44.16,44.2,51900.0,38.0268,38.0354,37.8895,37.9238,51900.0
2015-03-10 10:20:00,44.2,44.26,44.15,44.18,62700.0,37.9238,37.9753,37.8809,37.9067,62700.0
2015-03-10 10:30:00,44.17,44.17,44.04,44.06,51200.0,37.8981,37.8981,37.7865,37.8037,51200.0
2015-03-10 10:40:00,44.04,44.14,44.03,44.11,62500.0,37.7865,37.8723,37.778,37.8466,62500.0
2015-03-10 10:50:00,44.11,44.2,44.11,44.18,68900.0,37.8466,37.9238,37.8466,37.9067,68900.0
2015-03-10 11:00:00,44.18,44.32,44.18,44.32,67700.0,37.9067,38.0268,37.9067,38.0268,67700.0
2015-03-10 11:10:00,44.33,44.44,44.33,44.43,55100.0,38.0354,38.1297,38.0354,38.1212,55100.0
2015-03-10 11:20:00,44.42,44.48,44.31,44.35,44500.0,38.1126,38.1641,38.0182,38.0525,44500.0
2015-03-10 11:30:00,44.36,44.41,44.33,44.33,33700.0,38.0611,38.104,38.0354,38.0354,33700.0
2015-03-10 11:40:00,44.33,44.36,44.21,44.25,161200.0,38.0354,38.0611,37.9324,37.9667,161200.0
2015-03-10 11:50:00,44.24,44.25,44.16,44.16,92600.0,37.9581,37.9667,37.8895,37.8895,92600.0
2015-03-10 12:00:00,44.16,44.18,44.13,44.17,37300.0,37.8895,37.9067,37.8638,37.8981,37300.0
2015-03-10 12:10:00,44.17,44.31,44.16,44.29,55100.0,37.8981,38.0182,37.8895,38.001,55100.0
2015-03-10 12:20:00,44.28,44.28,44.18,44.23,39400.0,37.9925,37.9925,37.9067,37.9496,39400.0
2015-03-10 12:30:00,44.22,44.29,44.19,44.28,41600.0,37.941,38.001,37.9152,37.9925,41600.0
2015-03-10 12:40:00,44.27,44.37,44.26,44.34,51100.0,37.9839,38.0697,37.9753,38.0439,51100.0
2015-03-10 12:50:00,44.33,44.39,44.31,44.31,39600.0,38.0354,38.0868,38.0182,38.0182,39600.0
2015-03-10 13:00:00,44.32,44.38,44.32,44.35,58400.0,38.0268,38.0783,38.0268,38.0525,58400.0
2015-03-10 13:10:00,44.35,44.4,44.33,44.39,54100.0,38.0525,38.0954,38.0354,38.0868,54100.0
2015-03-10 13:20:00,44.39,44.49,44.38,44.42,74900.0,38.0868,38.1726,38.0783,38.1126,74900.0
2015-03-10 13:30:00,44.42,44.42,44.3,44.32,42900.0,38.1126,38.1126,38.0096,38.0268,42900.0
2015-03-10 13:40:00,44.31,44.33,44.27,44.31,48400.0,38.0182,38.0354,37.9839,38.0182,48400.0
2015-03-10 13:50:00,44.3,44.34,44.28,44.3,33300.0,38.0096,38.0439,37.9925,38.0096,33300.0
2015-03-10 14:00:00,44.3,44.32,44.24,44.3,32700.0,38.0096,38.0268,37.9581,38.0096,32700.0
2015-03-10 14:10:00,44.31,44.37,44.22,44.22,48900.0,38.0182,38.0697,37.941,37.941,48900.0
2015-03-10 14:20:00,44.23,44.27,44.2,44.22,34700.0,37.9496,37.9839,37.9238,37.941,34700.0
2015-03-10 14:30:00,44.21,44.29,44.18,44.22,51500.0,37.9324,38.001,37.9067,37.941,51500.0
2015-03-10 14:40:00,44.22,44.26,44.15,44.19,53600.0,37.941,37.9753,37.8809,37.9152,53600.0
2015-03-10 14:50:00,44.19,44.22,44.11,44.16,44500.0,37.9152,37.941,37.8466,37.8895,44500.0
2015-03-10 15:00:00,44.15,44.21,44.13,44.2,42800.0,37.8809,37.9324,37.8638,37.9238,42800.0
2015-03-10 15:10:00,44.2,44.21,44.14,44.21,64700.0,37.9238,37.9324,37.8723,37.9324,64700.0
2015-03-10 15:20:00,44.21,44.26,44.2,44.21,86900.0,37.9324,37.9753,37.9238,37.9324,86900.0
2015-03-10 15:30:00,44.21,44.22,44.14,44.16,42100.0,37.9324,37.941,37.8723,37.8895,42100.0
2015-03-10 15:40:00,44.17,44.21,44.15,44.18,81200.0,37.8981,37.9324,37.8809,37.9067,81200.0
2015-03-10 15:50:00,44.17,44.18,44.08,44.09,269600.0,37.8981,37.9067,37.8209,37.8294,269600.0
2015-03-11 09:30:00,44.03,44.05,43.83,43.93,104000.0,37.778,37.7951,37.6064,37.6922,104000.0
2015-03-11 09:40:00,43.94,44.0,43.92,43.97,26700.0,37.7007,37.7522,37.6836,37.7265,26700.0
2015-03-11 09:50:00,43.96,43.99,43.91,43.96,38900.0,37.7179,37.7436,37.675,37.7179,38900.0
2015-03-11 10:00:00,43.97,44.08,43.94,44.08,47300.0,37.7265,37.8209,37.7007,37.8209,47300.0
2015-03-11 10:10:00,44.08,44.09,43.98,43.98,61300.0,37.8209,37.8294,37.7351,37.7351,61300.0
2015-03-11 10:20:00,43.99,44.01,43.94,43.95,51100.0,37.7436,37.7608,37.7007,37.7093,51100.0
2015-03-11 10:30:00,43.95,43.98,43.88,43.9,50500.0,37.7093,37.7351,37.6493,37.6664,50500.0
2015-03-11 10:40:00,43.9,43.95,43.88,43.89,41000.0,37.6664,37.7093,37.6493,37.6578,41000.0
2015-03-11 10:50:00,43.89,43.95,43.85,43.92,33200.0,37.6578,37.7093,37.6235,37.6836,33200.0
2015-03-11 11:00:00,43.91,43.95,43.89,43.95,39700.0,37.675,37.7093,37.6578,37.7093,39700.0
2015-03-11 11:10:00,43.96,44.0,43.93,43.96,97300.0,37.7179,37.7522,37.6922,37.7179,97300.0
2015-03-11 11:20:00,43.96,44.02,43.92,44.02,42500.0,37.7179,37.7694,37.6836,37.7694,42500.0
2015-03-11 11:30:00,44.04,44.05,43.98,43.99,23800.0,37.7865,37.7951,37.7351,37.7436,23800.0
2015-03-11 11:40:00,43.99,44.01,43.96,43.97,20300.0,37.7436,37.7608,37.7179,37.7265,20300.0
2015-03-11 11:50:00,43.97,44.02,43.91,44.0,37700.0,37.7265,37.7694,37.675,37.7522,37700.0
2015-03-11 12:00:00,44.0,44.04,43.95,43.97,30200.0,37.7522,37.7865,37.7093,37.7265,30200.0
2015-03-11 12:10:00,43.98,44.08,43.96,44.05,26100.0,37.7351,37.8209,37.7179,37.7951,26100.0
2015-03-11 12:20:00,44.05,44.08,44.02,44.05,63500.0,37.7951,37.8209,37.7694,37.7951,63500.0
2015-03-11 12:30:00,44.05,44.13,44.05,44.13,68800.0,37.7951,37.8638,37.7951,37.8638,68800.0
2015-03-11 12:40:00,44.14,44.14,44.02,44.02,41600.0,37.8723,37.8723,37.7694,37.7694,41600.0
2015-03-11 12:50:00,44.03,44.03,43.97,43.97,40900.0,37.778,37.778,37.7265,37.7265,40900.0
2015-03-11 13:00:00,43.97,43.99,43.95,43.97,22100.0,37.7265,37.7436,37.7093,37.7265,22100.0
2015-03-11 13:10:00,43.97,44.0,43.95,43.96,25600.0,37.7265,37.7522,37.7093,37.7179,25600.0
2015-03-11 13:20:00,43.96,43.96,43.9,43.91,33300.0,37.7179,37.7179,37.6664,37.675,33300.0
2015-03-11 13:30:00,43.92,43.92,43.85,43.87,35700.0,37.6836,37.6836,37.6235,37.6407,35700.0
2015-03-11 13:40:00,43.87,43.88,43.84,43.85,79600.0,37.6407,37.6493,37.6149,37.6235,79600.0
2015-03-11 13:50:00,43.85,43.91,43.85,43.89,40600.0,37.6235,37.675,37.6235,37.6578,40600.0
2015-03-11 14:00:00,43.89,43.99,43.87,43.98,48300.0,37.6578,37.7436,37.6407,37.7351,48300.0
2015-03-11 14:10:00,43.97,44.02,43.9,43.99,28000.0,37.7265,37.7694,37.6664,37.7436,28000.0
2015-03-11 14:20:00,43.99,44.0,43.91,43.92,25000.0,37.7436,37.7522,37.675,37.6836,25000.0
2015-03-11 14:30:00,43.91,43.98,43.9,43.95,37200.0,37.675,37.7351,37.6664,37.7093,37200.0
2015-03-11 14:40:00,43.95,43.99,43.91,43.99,59400.0,37.7093,37.7436,37.675,37.7436,59400.0
2015-03-11 14:50:00,43.98,44.05,43.97,44.04,41400.0,37.7351,37.7951,37.7265,37.7865,41400.0
2015-03-11 15:00:00,44.05,44.05,44.02,44.02,70700.0,37.7951,37.7951,37.7694,37.7694,70700.0
2015-03-11 15:10:00,44.03,44.03,43.94,43.95,134100.0,37.778,37.778,37.7007,37.7093,134100.0
2015-03-11 15:20:00,43.94,43.95,43.85,43.86,52700.0,37.7007,37.7093,37.6235,37.6321,52700.0
2015-03-11 15:30:00,43.86,43.89,43.84,43.87,100900.0,37.6321,37.6578,37.6149,37.6407,100900.0
2015-03-11 15:40:00,43.87,43.9,43.8,43.82,127400.0,37.6407,37.6664,37.5806,37.5978,127400.0
2015-03-11 15:50:00,43.83,43.84,43.81,43.83,172900.0,37.6064,37.6149,37.5892,37.6064,172900.0
2015-03-12 09:30:00,44.57,44.76,44.44,44.65,181200.0,38.2413,38.4043,38.1297,38.3099,181200.0
2015-03-12 09:40:00,44.65,44.9,44.65,44.88,67700.0,38.3099,38.5244,38.3099,38.5073,67700.0
2015-03-12 09:50:00,44.88,44.9,44.79,44.81,72600.0,38.5073,38.5244,38.43,38.4472,72600.0
2015-03-12 10:00:00,44.83,44.85,44.73,44.73,88700.0,38.4644,38.4815,38.3786,38.3786,88700.0
2015-03-12 10:10:00,44.74,44.8,44.63,44.63,123100.0,38.3871,38.4386,38.2928,38.2928,123100.0
2015-03-12 10:20:00,44.62,44.75,44.62,44.74,147700.0,38.2842,38.3957,38.2842,38.3871,147700.0
2015-03-12 10:30:00,44.75,44.88,44.75,44.87,59300.0,38.3957,38.5073,38.3957,38.4987,59300.0
2015-03-12 10:40:00,44.87,44.9,44.85,44.87,78900.0,38.4987,38.5244,38.4815,38.4987,78900.0
2015-03-12 10:50:00,44.86,44.98,44.86,44.95,102800.0,38.4901,38.5931,38.4901,38.5673,102800.0
2015-03-12 11:00:00,44.95,44.98,44.89,44.89,76200.0,38.5673,38.5931,38.5158,38.5158,76200.0
2015-03-12 11:10:00,44.9,44.92,44.88,44.9,63700.0,38.5244,38.5416,38.5073,38.5244,63700.0
2015-03-12 11:20:00,44.9,44.93,44.89,44.92,140100.0,38.5244,38.5502,38.5158,38.5416,140100.0
2015-03-12 11:30:00,44.91,44.93,44.88,44.89,72400.0,38.533,38.5502,38.5073,38.5158,72400.0
2015-03-12 11:40:00,44.9,44.92,44.85,44.88,82600.0,38.5244,38.5416,38.4815,38.5073,82600.0
2015-03-12 11:50:00,44.88,44.89,44.8,44.82,239200.0,38.5073,38.5158,38.4386,38.4558,239200.0
2015-03-12 12:00:00,44.81,44.85,44.81,44.84,102400.0,38.4472,38.4815,38.4472,38.4729,102400.0
2015-03-12 12:10:00,44.84,44.88,44.83,44.88,60900.0,38.4729,38.5073,38.4644,38.5073,60900.0
2015-03-12 12:20:00,44.87,44.9,44.86,44.87,103600.0,38.4987,38.5244,38.4901,38.4987,103600.0
2015-03-12 12:30:00,44.88,44.89,44.85,44.87,67600.0,38.5073,38.5158,38.4815,38.4987,67600.0
2015-03-12 12:40:00,44.87,44.93,44.84,44.9,51200.0,38.4987,38.5502,38.4729,38.5244,51200.0
2015-03-12 12:50:00,44.9,44.93,44.89,44.93,27100.0,38.5244,38.5502,38.5158,38.5502,27100.0
2015-03-12 13:00:00,44.93,44.95,44.91,44.95,65800.0,38.5502,38.5673,38.533,38.5673,65800.0
2015-03-12 13:10:00,44.95,44.98,44.94,44.96,53300.0,38.5673,38.5931,38.5587,38.5759,53300.0
2015-03-12 13:20:00,44.97,44.97,44.95,44.95,27300.0,38.5845,38.5845,38.5673,38.5673,27300.0
2015-03-12 13:30:00,44.96,44.99,44.93,44.96,65700.0,38.5759,38.6016,38.5502,38.5759,65700.0
2015-03-12 13:40:00,44.97,45.0,44.95,44.98,47100.0,38.5845,38.6102,38.5673,38.5931,47100.0
2015-03-12 13:50:00,44.98,44.99,44.95,44.96,45700.0,38.5931,38.6016,38.5673,38.5759,45700.0
2015-03-12 14:00:00,44.96,44.98,44.94,44.96,49200.0,38.5759,38.5931,38.5587,38.5759,49200.0
2015-03-12 14:10:00,44.96,44.96,44.95,44.95,8300.0,38.5759,38.5759,38.5673,38.5673,8300.0
2015-03-12 14:20:00,44.96,45.13,44.95,45.07,175500.0,38.5759,38.7218,38.5673,38.6703,175500.0
2015-03-12 14:30:00,45.08,45.11,45.07,45.11,49600.0,38.6789,38.7046,38.6703,38.7046,49600.0
2015-03-12 14:40:00,45.1,45.15,45.07,45.12,127600.0,38.696,38.7389,38.6703,38.7132,127600.0
2015-03-12 14:50:00,45.12,45.16,44.93,45.16,190800.0,38.7132,38.7475,38.5502,38.7475,190800.0
2015-03-12 15:00:00,45.16,45.24,45.14,45.24,87600.0,38.7475,38.8161,38.7303,38.8161,87600.0
2015-03-12 15:10:00,45.24,45.28,45.21,45.21,83100.0,38.8161,38.8505,38.7904,38.7904,83100.0
2015-03-12 15:20:00,45.21,45.29,45.19,45.29,118900.0,38.7904,38.859,38.7732,38.859,118900.0
2015-03-12 15:30:00,45.28,45.3,45.25,45.29,116700.0,38.8505,38.8676,38.8247,38.859,116700.0
2015-03-12 15:40:00,45.3,45.3,45.26,45.27,132700.0,38.8676,38.8676,38.8333,38.8419,132700.0
2015-03-12 15:50:00,45.27,45.29,45.26,45.28,283200.0,38.8419,38.859,38.8333,38.8505,283200.0
2015-03-13 09:30:00,44.89,45.1,44.8,45.0,172700.0,38.5158,38.696,38.4386,38.6102,172700.0
2015-03-13 09:40:00,45.0,45.2,44.97,45.2,86500.0,38.6102,38.7818,38.5845,38.7818,86500.0
2015-03-13 09:50:00,45.2,45.24,45.03,45.04,83700.0,38.7818,38.8161,38.636,38.6445,83700.0
2015-03-13 10:00:00,45.02,45.06,44.85,44.86,93600.0,38.6274,38.6617,38.4815,38.4901,93600.0
2015-03-13 10:10:00,44.86,44.96,44.84,44.94,57400.0,38.4901,38.5759,38.4729,38.5587,57400.0
2015-03-13 10:20:00,44.94,44.99,44.91,44.94,35000.0,38.5587,38.6016,38.533,38.5587,35000.0
2015-03-13 10:30:00,44.92,44.95,44.9,44.93,50200.0,38.5416,38.5673,38.5244,38.5502,50200.0
2015-03-13 10:40:00,44.93,44.95,44.82,44.84,40900.0,38.5502,38.5673,38.4558,38.4729,40900.0
2015-03-13 10:50:00,44.84,44.9,44.76,44.76,116700.0,38.4729,38.5244,38.4043,38.4043,116700.0
2015-03-13 11:00:00,44.76,44.86,44.74,44.86,137000.0,38.4043,38.4901,38.3871,38.4901,137000.0
2015-03-13 11:10:00,44.86,44.92,44.83,44.86,35500.0,38.4901,38.5416,38.4644,38.4901,35500.0
2015-03-13 11:20:00,44.86,44.88,44.79,44.81,45100.0,38.4901,38.5073,38.43,38.4472,45100.0
2015-03-13 11:30:00,44.81,44.84,44.75,44.82,77800.0,38.4472,38.4729,38.3957,38.4558,77800.0
2015-03-13 11:40:00,44.82,44.91,44.81,44.87,82600.0,38.4558,38.533,38.4472,38.4987,82600.0
2015-03-13 11:50:00,44.88,44.94,44.84,44.92,159000.0,38.5073,38.5587,38.4729,38.5416,159000.0
2015-03-13 12:00:00,44.92,44.93,44.83,44.91,37700.0,38.5416,38.5502,38.4644,38.533,37700.0
2015-03-13 12:10:00,44.91,44.92,44.83,44.87,45500.0,38.533,38.5416,38.4644,38.4987,45500.0
2015-03-13 12:20:00,44.86,44.97,44.86,44.93,37900.0,38.4901,38.5845,38.4901,38.5502,37900.0
2015-03-13 12:30:00,44.93,45.02,44.92,45.01,35600.0,38.5502,38.6274,38.5416,38.6188,35600.0
2015-03-13 12:40:00,45.02,45.11,45.01,45.11,45200.0,38.6274,38.7046,38.6188,38.7046,45200.0
2015-03-13 12:50:00,45.11,45.2,45.09,45.18,54200.0,38.7046,38.7818,38.6874,38.7647,54200.0
2015-03-13 13:00:00,45.18,45.26,45.16,45.22,45900.0,38.7647,38.8333,38.7475,38.799,45900.0
2015-03-13 13:10:00,45.22,45.24,45.16,45.17,48600.0,38.799,38.8161,38.7475,38.7561,48600.0
2015-03-13 13:20:00,45.16,45.18,45.09,45.11,42000.0,38.7475,38.7647,38.6874,38.7046,42000.0
2015-03-13 13:30:00,45.11,45.14,45.03,45.1,40800.0,38.7046,38.7303,38.636,38.696,40800.0
2015-03-13 13:40:00,45.11,45.21,45.1,45.21,56100.0,38.7046,38.7904,38.696,38.7904,56100.0
2015-03-13 13:50:00,45.21,45.27,45.18,45.21,57400.0,38.7904,38.8419,38.7647,38.7904,57400.0
2015-03-13 14:00:00,45.2,45.23,45.15,45.2,62300.0,38.7818,38.8076,38.7389,38.7818,62300.0
2015-03-13 14:10:00,45.2,45.24,45.17,45.21,60800.0,38.7818,38.8161,38.7561,38.7904,60800.0
2015-03-13 14:20:00,45.21,45.29,45.18,45.28,80500.0,38.7904,38.859,38.7647,38.8505,80500.0
2015-03-13 14:30:00,45.28,45.28,45.21,45.21,77100.0,38.8505,38.8505,38.7904,38.7904,77100.0
2015-03-13 14:40:00,45.22,45.22,45.15,45.17,86300.0,38.799,38.799,38.7389,38.7561,86300.0
2015-03-13 14:50:00,45.17,45.21,45.1,45.16,82700.0,38.7561,38.7904,38.696,38.7475,82700.0
2015-03-13 15:00:00,45.15,45.18,45.09,45.11,108000.0,38.7389,38.7647,38.6874,38.7046,108000.0
2015-03-13 15:10:00,45.1,45.17,45.08,45.13,88400.0,38.696,38.7561,38.6789,38.7218,88400.0
2015-03-13 15:20:00,45.14,45.24,45.11,45.23,105300.0,38.7303,38.8161,38.7046,38.8076,105300.0
2015-03-13 15:30:00,45.23,45.27,45.15,45.27,110200.0,38.8076,38.8419,38.7389,38.8419,110200.0
2015-03-13 15:40:00,45.27,45.34,45.26,45.33,230500.0,38.8419,38.9019,38.8333,38.8934,230500.0
2015-03-13 15:50:00,45.32,45.4,45.32,45.34,323200.0,38.8848,38.9534,38.8848,38.9019,323200.0
2015-03-16 09:30:00,45.56,45.88,45.55,45.74,127000.0,39.0907,39.3653,39.0821,39.2451,127000.0
2015-03-16 09:40:00,45.75,45.87,45.68,45.86,106700.0,39.2537,39.3567,39.1937,39.3481,106700.0
2015-03-16 09:50:00,45.86,45.98,45.85,45.98,144700.0,39.3481,39.4511,39.3395,39.4511,144700.0
2015-03-16 10:00:00,45.98,46.11,45.97,46.06,111100.0,39.4511,39.5626,39.4425,39.5197,111100.0
2015-03-16 10:10:00,46.06,46.14,46.03,46.14,107800.0,39.5197,39.5883,39.494,39.5883,107800.0
2015-03-16 10:20:00,46.14,46.21,46.14,46.18,70100.0,39.5883,39.6484,39.5883,39.6227,70100.0
2015-03-16 10:30:00,46.19,46.2,46.1,46.1,76300.0,39.6312,39.6398,39.554,39.554,76300.0
2015-03-16 10:40:00,46.11,46.11,46.07,46.09,76400.0,39.5626,39.5626,39.5283,39.5454,76400.0
2015-03-16 10:50:00,46.09,46.11,46.06,46.07,72800.0,39.5454,39.5626,39.5197,39.5283,72800.0
2015-03-16 11:00:00,46.07,46.19,46.07,46.18,109300.0,39.5283,39.6312,39.5283,39.6227,109300.0
2015-03-16 11:10:00,46.18,46.24,46.18,46.21,65000.0,39.6227,39.6741,39.6227,39.6484,65000.0
2015-03-16 11:20:00,46.21,46.27,46.16,46.17,56900.0,39.6484,39.6999,39.6055,39.6141,56900.0
2015-03-16 11:30:00,46.18,46.19,46.13,46.13,56800.0,39.6227,39.6312,39.5798,39.5798,56800.0
2015-03-16 11:40:00,46.14,46.14,46.08,46.1,52100.0,39.5883,39.5883,39.5369,39.554,52100.0
2015-03-16 11:50:00,46.1,46.16,46.09,46.1,63200.0,39.554,39.6055,39.5454,39.554,63200.0
2015-03-16 12:00:00,46.1,46.13,46.07,46.13,62700.0,39.554,39.5798,39.5283,39.5798,62700.0
2015-03-16 12:10:00,46.13,46.18,46.12,46.16,32900.0,39.5798,39.6227,39.5712,39.6055,32900.0
2015-03-16 12:20:00,46.15,46.27,46.14,46.26,48300.0,39.5969,39.6999,39.5883,39.6913,48300.0
2015-03-16 12:30:00,46.25,46.25,46.16,46.18,54000.0,39.6827,39.6827,39.6055,39.6227,54000.0
2015-03-16 12:40:00,46.19,46.31,46.18,46.3,98300.0,39.6312,39.7342,39.6227,39.7256,98300.0
2015-03-16 12:50:00,46.29,46.33,46.29,46.3,37300.0,39.717,39.7514,39.717,39.7256,37300.0
2015-03-16 13:00:00,46.3,46.3,46.15,46.15,48600.0,39.7256,39.7256,39.5969,39.5969,48600.0
2015-03-16 13:10:00,46.14,46.18,46.12,46.15,44000.0,39.5883,39.6227,39.5712,39.5969,44000.0
2015-03-16 13:20:00,46.15,46.23,46.15,46.21,28900.0,39.5969,39.6656,39.5969,39.6484,28900.0
2015-03-16 13:30:00,46.2,46.32,46.16,46.31,59800.0,39.6398,39.7428,39.6055,39.7342,59800.0
2015-03-16 13:40:00,46.31,46.33,46.23,46.23,37000.0,39.7342,39.7514,39.6656,39.6656,37000.0
2015-03-16 13:50:00,46.23,46.27,46.23,46.25,35500.0,39.6656,39.6999,39.6656,39.6827,35500.0
2015-03-16 14:00:00,46.24,46.25,46.18,46.2,46100.0,39.6741,39.6827,39.6227,39.6398,46100.0
2015-03-16 14:10:00,46.19,46.23,46.15,46.23,49700.0,39.6312,39.6656,39.5969,39.6656,49700.0
2015-03-16 14:20:00,46.23,46.26,46.22,46.24,34600.0,39.6656,39.6913,39.657,39.6741,34600.0
2015-03-16 14:30:00,46.24,46.25,46.21,46.23,43900.0,39.6741,39.6827,39.6484,39.6656,43900.0
2015-03-16 14:40:00,46.23,46.3,46.23,46.26,55200.0,39.6656,39.7256,39.6656,39.6913,55200.0
2015-03-16 14:50:00,46.27,46.31,46.27,46.29,42000.0,39.6999,39.7342,39.6999,39.717,42000.0
2015-03-16 15:00:00,46.3,46.33,46.3,46.33,43300.0,39.7256,39.7514,39.7256,39.7514,43300.0
2015-03-16 15:10:00,46.33,46.34,46.31,46.32,72400.0,39.7514,39.7599,39.7342,39.7428,72400.0
2015-03-16 15:20:00,46.32,46.43,46.3,46.42,121400.0,39.7428,39.8372,39.7256,39.8286,121400.0
2015-03-16 15:30:00,46.42,46.43,46.32,46.32,128900.0,39.8286,39.8372,39.7428,39.7428,128900.0
2015-03-16 15:40:00,46.32,46.34,46.26,46.26,170000.0,39.7428,39.7599,39.6913,39.6913,170000.0
2015-03-16 15:50:00,46.27,46.33,46.26,46.32,254900.0,39.6999,39.7514,39.6913,39.7428,254900.0
2015-03-17 09:30:00,45.73,45.86,45.68,45.72,162500.0,39.2366,39.3481,39.1937,39.228,162500.0
2015-03-17 09:40:00,45.71,45.75,45.59,45.63,69100.0,39.2194,39.2537,39.1164,39.1508,69100.0
2015-03-17 09:50:00,45.62,45.69,45.61,45.66,50300.0,39.1422,39.2022,39.1336,39.1765,50300.0
2015-03-17 10:00:00,45.65,45.81,45.62,45.78,42000.0,39.1679,39.3052,39.1422,39.2795,42000.0
2015-03-17 10:10:00,45.79,45.85,45.78,45.83,38800.0,39.288,39.3395,39.2795,39.3224,38800.0
2015-03-17 10:20:00,45.83,45.89,45.82,45.86,53000.0,39.3224,39.3738,39.3138,39.3481,53000.0
2015-03-17 10:30:00,45.86,45.89,45.8,45.8,59200.0,39.3481,39.3738,39.2966,39.2966,59200.0
2015-03-17 10:40:00,45.8,45.87,45.78,45.84,113800.0,39.2966,39.3567,39.2795,39.3309,113800.0
2015-03-17 10:50:00,45.84,45.84,45.74,45.75,32600.0,39.3309,39.3309,39.2451,39.2537,32600.0
2015-03-17 11:00:00,45.74,45.75,45.62,45.65,49900.0,39.2451,39.2537,39.1422,39.1679,49900.0
2015-03-17 11:10:00,45.64,45.64,45.56,45.57,45600.0,39.1593,39.1593,39.0907,39.0993,45600.0
2015-03-17 11:20:00,45.56,45.65,45.53,45.61,69000.0,39.0907,39.1679,39.065,39.1336,69000.0
2015-03-17 11:30:00,45.6,45.63,45.57,45.58,29600.0,39.125,39.1508,39.0993,39.1079,29600.0
2015-03-17 11:40:00,45.58,45.63,45.58,45.58,22200.0,39.1079,39.1508,39.1079,39.1079,22200.0
2015-03-17 11:50:00,45.58,45.63,45.55,45.63,24800.0,39.1079,39.1508,39.0821,39.1508,24800.0
2015-03-17 12:00:00,45.64,45.67,45.62,45.63,32900.0,39.1593,39.1851,39.1422,39.1508,32900.0
2015-03-17 12:10:00,45.64,45.69,45.62,45.66,32500.0,39.1593,39.2022,39.1422,39.1765,32500.0
2015-03-17 12:20:00,45.66,45.72,45.65,45.71,17500.0,39.1765,39.228,39.1679,39.2194,17500.0
2015-03-17 12:30:00,45.71,45.75,45.68,45.75,21800.0,39.2194,39.2537,39.1937,39.2537,21800.0
2015-03-17 12:40:00,45.75,45.79,45.71,45.73,21000.0,39.2537,39.288,39.2194,39.2366,21000.0
2015-03-17 12:50:00,45.72,45.76,45.7,45.74,26000.0,39.228,39.2623,39.2108,39.2451,26000.0
2015-03-17 13:00:00,45.74,45.76,45.71,45.72,22600.0,39.2451,39.2623,39.2194,39.228,22600.0
2015-03-17 13:10:00,45.72,45.75,45.69,45.7,53800.0,39.228,39.2537,39.2022,39.2108,53800.0
2015-03-17 13:20:00,45.7,45.73,45.69,45.69,19300.0,39.2108,39.2366,39.2022,39.2022,19300.0
2015-03-17 13:30:00,45.7,45.76,45.69,45.73,71400.0,39.2108,39.2623,39.2022,39.2366,71400.0
2015-03-17 13:40:00,45.73,45.76,45.72,45.75,28100.0,39.2366,39.2623,39.228,39.2537,28100.0
2015-03-17 13:50:00,45.75,45.79,45.75,45.76,51000.0,39.2537,39.288,39.2537,39.2623,51000.0
2015-03-17 14:00:00,45.76,45.81,45.76,45.79,33100.0,39.2623,39.3052,39.2623,39.288,33100.0
2015-03-17 14:10:00,45.79,45.85,45.79,45.83,28800.0,39.288,39.3395,39.288,39.3224,28800.0
2015-03-17 14:20:00,45.83,45.84,45.7,45.71,37200.0,39.3224,39.3309,39.2108,39.2194,37200.0
2015-03-17 14:30:00,45.71,45.73,45.7,45.73,31400.0,39.2194,39.2366,39.2108,39.2366,31400.0
2015-03-17 14:40:00,45.72,45.73,45.68,45.68,22700.0,39.228,39.2366,39.1937,39.1937,22700.0
2015-03-17 14:50:00,45.68,45.69,45.65,45.68,53400.0,39.1937,39.2022,39.1679,39.1937,53400.0
2015-03-17 15:00:00,45.68,45.7,45.66,45.68,44700.0,39.1937,39.2108,39.1765,39.1937,44700.0
2015-03-17 15:10:00,45.69,45.72,45.68,45.72,64800.0,39.2022,39.228,39.1937,39.228,64800.0
2015-03-17 15:20:00,45.72,45.8,45.72,45.8,77100.0,39.228,39.2966,39.228,39.2966,77100.0
2015-03-17 15:30:00,45.8,45.85,45.79,45.8,73000.0,39.2966,39.3395,39.288,39.2966,73000.0
2015-03-17 15:40:00,45.79,45.8,45.7,45.77,141700.0,39.288,39.2966,39.2108,39.2709,141700.0
2015-03-17 15:50:00,45.76,45.77,45.66,45.67,187200.0,39.2623,39.2709,39.1765,39.1851,187200.0
2015-03-18 09:30:00,45.59,45.89,45.59,45.88,96100.0,39.1164,39.3738,39.1164,39.3653,96100.0
2015-03-18 09:40:00,45.86,45.88,45.69,45.72,82200.0,39.3481,39.3653,39.2022,39.228,82200.0
2015-03-18 09:50:00,45.72,45.77,45.59,45.59,44800.0,39.228,39.2709,39.1164,39.1164,44800.0
2015-03-18 10:00:00,45.59,45.6,45.57,45.58,33000.0,39.1164,39.125,39.0993,39.1079,33000.0
2015-03-18 10:10:00,45.57,45.61,45.57,45.58,44700.0,39.0993,39.1336,39.0993,39.1079,44700.0
2015-03-18 10:20:00,45.59,45.6,45.54,45.56,28400.0,39.1164,39.125,39.0735,39.0907,28400.0
2015-03-18 10:30:00,45.56,45.56,45.49,45.5,52100.0,39.0907,39.0907,39.0306,39.0392,52100.0
2015-03-18 10:40:00,45.51,45.61,45.51,45.61,133700.0,39.0478,39.1336,39.0478,39.1336,133700.0
2015-03-18 10:50:00,45.62,45.74,45.61,45.71,144600.0,39.1422,39.2451,39.1336,39.2194,144600.0
2015-03-18 11:00:00,45.71,45.73,45.65,45.71,82800.0,39.2194,39.2366,39.1679,39.2194,82800.0
2015-03-18 11:10:00,45.7,45.77,45.7,45.76,45800.0,39.2108,39.2709,39.2108,39.2623,45800.0
2015-03-18 11:20:00,45.77,45.84,45.77,45.8,55700.0,39.2709,39.3309,39.2709,39.2966,55700.0
2015-03-18 11:30:00,45.8,45.85,45.77,45.8,77300.0,39.2966,39.3395,39.2709,39.2966,77300.0
2015-03-18 11:40:00,45.81,45.88,45.79,45.84,56300.0,39.3052,39.3653,39.288,39.3309,56300.0
2015-03-18 11:50:00,45.84,45.88,45.83,45.88,41100.0,39.3309,39.3653,39.3224,39.3653,41100.0
2015-03-18 12:00:00,45.88,45.89,45.82,45.89,30300.0,39.3653,39.3738,39.3138,39.3738,30300.0
2015-03-18 12:10:00,45.89,46.0,45.88,45.92,118100.0,39.3738,39.4682,39.3653,39.3996,118100.0
2015-03-18 12:20:00,45.93,45.98,45.91,45.97,40600.0,39.4082,39.4511,39.391,39.4425,40600.0
2015-03-18 12:30:00,45.96,46.0,45.94,45.99,33000.0,39.4339,39.4682,39.4167,39.4596,33000.0
2015-03-18 12:40:00,45.99,46.04,45.99,46.02,142300.0,39.4596,39.5025,39.4596,39.4854,142300.0
2015-03-18 12:50:00,46.02,46.05,46.0,46.01,77100.0,39.4854,39.5111,39.4682,39.4768,77100.0
2015-03-18 13:00:00,46.01,46.08,46.01,46.03,80100.0,39.4768,39.5369,39.4768,39.494,80100.0
2015-03-18 13:10:00,46.03,46.03,45.99,46.02,54800.0,39.494,39.494,39.4596,39.4854,54800.0
2015-03-18 13:20:00,46.02,46.1,46.01,46.1,54000.0,39.4854,39.554,39.4768,39.554,54000.0
2015-03-18 13:30:00,46.1,46.1,45.97,45.97,64800.0,39.554,39.554,39.4425,39.4425,64800.0
2015-03-18 13:40:00,45.98,46.04,45.97,46.02,64400.0,39.4511,39.5025,39.4425,39.4854,64400.0
2015-03-18 13:50:00,46.02,46.1,46.01,46.07,43000.0,39.4854,39.554,39.4768,39.5283,43000.0
2015-03-18 14:00:00,46.07,46.59,45.97,46.52,199600.0,39.5283,39.9744,39.4425,39.9144,199600.0
2015-03-18 14:10:00,46.53,46.73,46.52,46.68,103800.0,39.923,40.0946,39.9144,40.0517,103800.0
2015-03-18 14:20:00,46.68,46.68,46.46,46.56,87400.0,40.0517,40.0517,39.8629,39.9487,87400.0
2015-03-18 14:30:00,46.55,46.67,46.51,46.64,157200.0,39.9401,40.0431,39.9058,40.0173,157200.0
2015-03-18 14:40:00,46.64,46.7,46.55,46.59,133400.0,40.0173,40.0688,39.9401,39.9744,133400.0
2015-03-18 14:50:00,46.59,46.64,46.55,46.57,97200.0,39.9744,40.0173,39.9401,39.9573,97200.0
2015-03-18 15:00:00,46.58,46.69,46.56,46.68,113500.0,39.9659,40.0602,39.9487,40.0517,113500.0
2015-03-18 15:10:00,46.69,46.8,46.69,46.79,93500.0,40.0602,40.1546,40.0602,40.146,93500.0
2015-03-18 15:20:00,46.8,46.83,46.7,46.71,56000.0,40.1546,40.1804,40.0688,40.0774,56000.0
2015-03-18 15:30:00,46.7,46.79,46.7,46.74,181900.0,40.0688,40.146,40.0688,40.1031,181900.0
2015-03-18 15:40:00,46.73,46.79,46.67,46.7,185800.0,40.0946,40.146,40.0431,40.0688,185800.0
2015-03-18 15:50:00,46.69,46.78,46.68,46.72,261700.0,40.0602,40.1375,40.0517,40.086,261700.0
2015-03-19 09:30:00,46.48,46.98,46.44,46.94,129800.0,39.8801,40.3091,39.8457,40.2747,129800.0
2015-03-19 09:40:00,46.94,46.96,46.78,46.81,63100.0,40.2747,40.2919,40.1375,40.1632,63100.0
2015-03-19 09:50:00,46.8,46.82,46.67,46.76,53700.0,40.1546,40.1718,40.0431,40.1203,53700.0
2015-03-19 10:00:00,46.76,46.77,46.69,46.73,142400.0,40.1203,40.1289,40.0602,40.0946,142400.0
2015-03-19 10:10:00,46.72,46.86,46.69,46.8,123600.0,40.086,40.2061,40.0602,40.1546,123600.0
2015-03-19 10:20:00,46.8,46.81,46.75,46.78,28300.0,40.1546,40.1632,40.1117,40.1375,28300.0
2015-03-19 10:30:00,46.77,46.77,46.57,46.61,81000.0,40.1289,40.1289,39.9573,39.9916,81000.0
2015-03-19 10:40:00,46.62,46.65,46.55,46.59,183700.0,40.0002,40.0259,39.9401,39.9744,183700.0
2015-03-19 10:50:00,46.58,46.62,46.55,46.61,47000.0,39.9659,40.0002,39.9401,39.9916,47000.0
2015-03-19 11:00:00,46.61,46.66,46.59,46.6,28600.0,39.9916,40.0345,39.9744,39.983,28600.0
2015-03-19 11:10:00,46.61,46.62,46.53,46.61,66500.0,39.9916,40.0002,39.923,39.9916,66500.0
2015-03-19 11:20:00,46.61,46.79,46.6,46.72,119400.0,39.9916,40.146,39.983,40.086,119400.0
2015-03-19 11:30:00,46.72,46.72,46.45,46.47,46500.0,40.086,40.086,39.8543,39.8715,46500.0
2015-03-19 11:40:00,46.47,46.48,46.35,46.35,55400.0,39.8715,39.8801,39.7685,39.7685,55400.0
2015-03-19 11:50:00,46.35,46.38,46.32,46.36,37700.0,39.7685,39.7943,39.7428,39.7771,37700.0
2015-03-19 12:00:00,46.36,46.37,46.31,46.36,31900.0,39.7771,39.7857,39.7342,39.7771,31900.0
2015-03-19 12:10:00,46.35,46.36,46.3,46.31,30500.0,39.7685,39.7771,39.7256,39.7342,30500.0
2015-03-19 12:20:00,46.31,46.39,46.3,46.39,110400.0,39.7342,39.8028,39.7256,39.8028,110400.0
2015-03-19 12:30:00,46.39,46.44,46.32,46.36,49700.0,39.8028,39.8457,39.7428,39.7771,49700.0
2015-03-19 12:40:00,46.35,46.36,46.33,46.36,60700.0,39.7685,39.7771,39.7514,39.7771,60700.0
2015-03-19 12:50:00,46.35,46.38,46.34,46.38,43100.0,39.7685,39.7943,39.7599,39.7943,43100.0
2015-03-19 13:00:00,46.38,46.5,46.37,46.49,153600.0,39.7943,39.8972,39.7857,39.8886,153600.0
2015-03-19 13:10:00,46.49,46.57,46.47,46.55,60700.0,39.8886,39.9573,39.8715,39.9401,60700.0
2015-03-19 13:20:00,46.55,46.57,46.53,46.54,69200.0,39.9401,39.9573,39.923,39.9315,69200.0
2015-03-19 13:30:00,46.54,46.57,46.53,46.54,52300.0,39.9315,39.9573,39.923,39.9315,52300.0
2015-03-19 13:40:00,46.54,46.54,46.47,46.47,77100.0,39.9315,39.9315,39.8715,39.8715,77100.0
2015-03-19 13:50:00,46.47,46.48,46.39,46.39,48100.0,39.8715,39.8801,39.8028,39.8028,48100.0
2015-03-19 14:00:00,46.38,46.53,46.38,46.53,58000.0,39.7943,39.923,39.7943,39.923,58000.0
2015-03-19 14:10:00,46.53,46.56,46.45,46.45,59400.0,39.923,39.9487,39.8543,39.8543,59400.0
2015-03-19 14:20:00,46.45,46.46,46.42,46.46,63400.0,39.8543,39.8629,39.8286,39.8629,63400.0
2015-03-19 14:30:00,46.46,46.57,46.45,46.56,58200.0,39.8629,39.9573,39.8543,39.9487,58200.0
2015-03-19 14:40:00,46.57,46.61,46.55,46.58,82400.0,39.9573,39.9916,39.9401,39.9659,82400.0
2015-03-19 14:50:00,46.58,46.63,46.48,46.52,127700.0,39.9659,40.0088,39.8801,39.9144,127700.0
2015-03-19 15:00:00,46.53,46.63,46.52,46.53,36400.0,39.923,40.0088,39.9144,39.923,36400.0
2015-03-19 15:10:00,46.54,46.64,46.52,46.63,61600.0,39.9315,40.0173,39.9144,40.0088,61600.0
2015-03-19 15:20:00,46.64,46.64,46.56,46.62,88600.0,40.0173,40.0173,39.9487,40.0002,88600.0
2015-03-19 15:30:00,46.62,46.7,46.61,46.68,107200.0,40.0002,40.0688,39.9916,40.0517,107200.0
2015-03-19 15:40:00,46.69,46.71,46.62,46.69,234300.0,40.0602,40.0774,40.0002,40.0602,234300.0
2015-03-19 15:50:00,46.7,46.73,46.69,46.69,351900.0,40.0688,40.0946,40.0602,40.0602,351900.0
2015-03-20 09:30:00,46.77,46.95,46.72,46.79,572900.0,40.1289,40.2833,40.086,40.146,572900.0
2015-03-20 09:40:00,46.79,46.81,46.55,46.62,119200.0,40.146,40.1632,39.9401,40.0002,119200.0
2015-03-20 09:50:00,46.62,46.71,46.6,46.67,128100.0,40.0002,40.0774,39.983,40.0431,128100.0
2015-03-20 10:00:00,46.68,46.87,46.65,46.82,102500.0,40.0517,40.2147,40.0259,40.1718,102500.0
2015-03-20 10:10:00,46.83,46.93,46.77,46.91,110800.0,40.1804,40.2662,40.1289,40.249,110800.0
2015-03-20 10:20:00,46.92,47.0,46.92,46.99,123600.0,40.2576,40.3262,40.2576,40.3176,123600.0
2015-03-20 10:30:00,47.0,47.09,46.98,47.07,230800.0,40.3262,40.4034,40.3091,40.3863,230800.0
2015-03-20 10:40:00,47.07,47.09,47.02,47.03,164700.0,40.3863,40.4034,40.3434,40.352,164700.0
2015-03-20 10:50:00,47.04,47.18,47.01,47.18,163600.0,40.3605,40.4807,40.3348,40.4807,163600.0
2015-03-20 11:00:00,47.17,47.24,47.13,47.14,152900.0,40.4721,40.5321,40.4378,40.4463,152900.0
2015-03-20 11:10:00,47.13,47.19,47.11,47.12,253500.0,40.4378,40.4892,40.4206,40.4292,253500.0
2015-03-20 11:20:00,47.12,47.12,46.98,47.0,73100.0,40.4292,40.4292,40.3091,40.3262,73100.0
2015-03-20 11:30:00,46.99,47.02,46.94,46.98,109400.0,40.3176,40.3434,40.2747,40.3091,109400.0
2015-03-20 11:40:00,46.98,46.98,46.91,46.92,70600.0,40.3091,40.3091,40.249,40.2576,70600.0
2015-03-20 11:50:00,46.91,46.92,46.87,46.87,111900.0,40.249,40.2576,40.2147,40.2147,111900.0
2015-03-20 12:00:00,46.87,46.95,46.86,46.94,51400.0,40.2147,40.2833,40.2061,40.2747,51400.0
2015-03-20 12:10:00,46.95,47.04,46.95,47.04,93600.0,40.2833,40.3605,40.2833,40.3605,93600.0
2015-03-20 12:20:00,47.04,47.05,46.99,46.99,56100.0,40.3605,40.3691,40.3176,40.3176,56100.0
2015-03-20 12:30:00,46.99,47.04,46.99,47.01,39300.0,40.3176,40.3605,40.3176,40.3348,39300.0
2015-03-20 12:40:00,47.01,47.04,47.0,47.0,41100.0,40.3348,40.3605,40.3262,40.3262,41100.0
2015-03-20 12:50:00,47.0,47.04,47.0,47.02,33300.0,40.3262,40.3605,40.3262,40.3434,33300.0
2015-03-20 13:00:00,47.01,47.06,47.01,47.04,36400.0,40.3348,40.3777,40.3348,40.3605,36400.0
2015-03-20 13:10:00,47.04,47.1,47.04,47.1,58300.0,40.3605,40.412,40.3605,40.412,58300.0
2015-03-20 13:20:00,47.1,47.11,47.03,47.05,73500.0,40.412,40.4206,40.352,40.3691,73500.0
2015-03-20 13:30:00,47.06,47.16,47.06,47.15,40700.0,40.3777,40.4635,40.3777,40.4549,40700.0
2015-03-20 13:40:00,47.15,47.2,47.13,47.19,52300.0,40.4549,40.4978,40.4378,40.4892,52300.0
2015-03-20 13:50:00,47.2,47.2,47.13,47.14,50400.0,40.4978,40.4978,40.4378,40.4463,50400.0
2015-03-20 14:00:00,47.14,47.14,47.09,47.1,54900.0,40.4463,40.4463,40.4034,40.412,54900.0
2015-03-20 14:10:00,47.11,47.11,47.08,47.09,33500.0,40.4206,40.4206,40.3949,40.4034,33500.0
2015-03-20 14:20:00,47.09,47.18,47.09,47.17,61800.0,40.4034,40.4807,40.4034,40.4721,61800.0
2015-03-20 14:30:00,47.17,47.17,47.11,47.12,44700.0,40.4721,40.4721,40.4206,40.4292,44700.0
2015-03-20 14:40:00,47.11,47.14,47.09,47.12,55300.0,40.4206,40.4463,40.4034,40.4292,55300.0
2015-03-20 14:50:00,47.11,47.12,47.08,47.11,45200.0,40.4206,40.4292,40.3949,40.4206,45200.0
2015-03-20 15:00:00,47.11,47.12,47.09,47.11,57800.0,40.4206,40.4292,40.4034,40.4206,57800.0
2015-03-20 15:10:00,47.1,47.11,47.0,47.01,89400.0,40.412,40.4206,40.3262,40.3348,89400.0
2015-03-20 15:20:00,47.01,47.02,46.98,47.0,163000.0,40.3348,40.3434,40.3091,40.3262,163000.0
2015-03-20 15:30:00,47.01,47.06,46.98,47.05,195300.0,40.3348,40.3777,40.3091,40.3691,195300.0
2015-03-20 15:40:00,47.05,47.06,46.97,47.01,160100.0,40.3691,40.3777,40.3005,40.3348,160100.0
2015-03-20 15:50:00,47.0,47.04,46.81,46.89,650500.0,40.3262,40.3605,40.1632,40.2318,650500.0
2015-03-23 09:30:00,45.71,46.04,45.59,46.04,360900.0,39.2194,39.5025,39.1164,39.5025,360900.0
2015-03-23 09:40:00,46.04,46.12,45.95,46.03,126300.0,39.5025,39.5712,39.4253,39.494,126300.0
2015-03-23 09:50:00,46.03,46.2,45.94,46.2,139200.0,39.494,39.6398,39.4167,39.6398,139200.0
2015-03-23 10:00:00,46.2,46.41,46.2,46.39,154300.0,39.6398,39.82,39.6398,39.8028,154300.0
2015-03-23 10:10:00,46.39,46.4,46.27,46.37,103800.0,39.8028,39.8114,39.6999,39.7857,103800.0
2015-03-23 10:20:00,46.38,46.47,46.33,46.33,104000.0,39.7943,39.8715,39.7514,39.7514,104000.0
2015-03-23 10:30:00,46.33,46.34,46.14,46.16,86100.0,39.7514,39.7599,39.5883,39.6055,86100.0
2015-03-23 10:40:00,46.15,46.16,46.05,46.11,153600.0,39.5969,39.6055,39.5111,39.5626,153600.0
2015-03-23 10:50:00,46.12,46.16,46.11,46.14,63700.0,39.5712,39.6055,39.5626,39.5883,63700.0
2015-03-23 11:00:00,46.14,46.2,46.13,46.19,101500.0,39.5883,39.6398,39.5798,39.6312,101500.0
2015-03-23 11:10:00,46.17,46.31,46.16,46.22,86200.0,39.6141,39.7342,39.6055,39.657,86200.0
2015-03-23 11:20:00,46.23,46.37,46.21,46.34,77900.0,39.6656,39.7857,39.6484,39.7599,77900.0
2015-03-23 11:30:00,46.35,46.44,46.33,46.43,121400.0,39.7685,39.8457,39.7514,39.8372,121400.0
2015-03-23 11:40:00,46.42,46.47,46.32,46.36,83500.0,39.8286,39.8715,39.7428,39.7771,83500.0
2015-03-23 11:50:00,46.35,46.45,46.32,46.45,61900.0,39.7685,39.8543,39.7428,39.8543,61900.0
2015-03-23 12:00:00,46.44,46.45,46.27,46.32,91600.0,39.8457,39.8543,39.6999,39.7428,91600.0
2015-03-23 12:10:00,46.33,46.35,46.2,46.2,44000.0,39.7514,39.7685,39.6398,39.6398,44000.0
2015-03-23 12:20:00,46.21,46.33,46.2,46.28,51900.0,39.6484,39.7514,39.6398,39.7085,51900.0
2015-03-23 12:30:00,46.29,46.35,46.28,46.3,41800.0,39.717,39.7685,39.7085,39.7256,41800.0
2015-03-23 12:40:00,46.3,46.31,46.27,46.3,30200.0,39.7256,39.7342,39.6999,39.7256,30200.0
2015-03-23 12:50:00,46.3,46.31,46.25,46.25,30900.0,39.7256,39.7342,39.6827,39.6827,30900.0
2015-03-23 13:00:00,46.26,46.26,46.17,46.23,61200.0,39.6913,39.6913,39.6141,39.6656,61200.0
2015-03-23 13:10:00,46.23,46.24,46.14,46.19,64500.0,39.6656,39.6741,39.5883,39.6312,64500.0
2015-03-23 13:20:00,46.2,46.2,46.12,46.13,97700.0,39.6398,39.6398,39.5712,39.5798,97700.0
2015-03-23 13:30:00,46.14,46.15,46.04,46.13,179700.0,39.5883,39.5969,39.5025,39.5798,179700.0
2015-03-23 13:40:00,46.13,46.14,46.11,46.11,50700.0,39.5798,39.5883,39.5626,39.5626,50700.0
2015-03-23 13:50:00,46.11,46.11,46.04,46.05,88900.0,39.5626,39.5626,39.5025,39.5111,88900.0
2015-03-23 14:00:00,46.05,46.11,46.01,46.11,65000.0,39.5111,39.5626,39.4768,39.5626,65000.0
2015-03-23 14:10:00,46.1,46.11,46.05,46.09,54600.0,39.554,39.5626,39.5111,39.5454,54600.0
2015-03-23 14:20:00,46.1,46.17,46.09,46.13,63000.0,39.554,39.6141,39.5454,39.5798,63000.0
2015-03-23 14:30:00,46.13,46.15,46.08,46.08,55500.0,39.5798,39.5969,39.5369,39.5369,55500.0
2015-03-23 14:40:00,46.08,46.15,46.08,46.13,80400.0,39.5369,39.5969,39.5369,39.5798,80400.0
2015-03-23 14:50:00,46.13,46.14,46.11,46.13,41100.0,39.5798,39.5883,39.5626,39.5798,41100.0
2015-03-23 15:00:00,46.14,46.14,46.07,46.08,59900.0,39.5883,39.5883,39.5283,39.5369,59900.0
2015-03-23 15:10:00,46.08,46.11,46.04,46.05,123600.0,39.5369,39.5626,39.5025,39.5111,123600.0
2015-03-23 15:20:00,46.04,46.07,46.01,46.01,75100.0,39.5025,39.5283,39.4768,39.4768,75100.0
2015-03-23 15:30:00,46.02,46.04,45.99,46.0,113200.0,39.4854,39.5025,39.4596,39.4682,113200.0
2015-03-23 15:40:00,46.0,46.0,45.94,46.0,182300.0,39.4682,39.4682,39.4167,39.4682,182300.0
2015-03-23 15:50:00,45.99,46.08,45.99,46.07,910500.0,39.4596,39.5369,39.4596,39.5283,910500.0
2015-03-24 09:30:00,45.78,45.89,45.59,45.86,207200.0,39.2795,39.3738,39.1164,39.3481,207200.0
2015-03-24 09:40:00,45.86,45.91,45.84,45.85,106300.0,39.3481,39.391,39.3309,39.3395,106300.0
2015-03-24 09:50:00,45.86,45.89,45.78,45.88,130500.0,39.3481,39.3738,39.2795,39.3653,130500.0
2015-03-24 10:00:00,45.88,45.97,45.87,45.92,162900.0,39.3653,39.4425,39.3567,39.3996,162900.0
2015-03-24 10:10:00,45.92,45.93,45.76,45.82,99100.0,39.3996,39.4082,39.2623,39.3138,99100.0
2015-03-24 10:20:00,45.83,45.84,45.71,45.79,496100.0,39.3224,39.3309,39.2194,39.288,496100.0
2015-03-24 10:30:00,45.79,45.8,45.65,45.69,139500.0,39.288,39.2966,39.1679,39.2022,139500.0
2015-03-24 10:40:00,45.69,45.79,45.68,45.72,80700.0,39.2022,39.288,39.1937,39.228,80700.0
2015-03-24 10:50:00,45.72,45.78,45.71,45.77,59500.0,39.228,39.2795,39.2194,39.2709,59500.0
2015-03-24 11:00:00,45.78,45.88,45.75,45.85,68300.0,39.2795,39.3653,39.2537,39.3395,68300.0
2015-03-24 11:10:00,45.85,45.88,45.82,45.87,71700.0,39.3395,39.3653,39.3138,39.3567,71700.0
2015-03-24 11:20:00,45.86,45.88,45.85,45.88,46300.0,39.3481,39.3653,39.3395,39.3653,46300.0
2015-03-24 11:30:00,45.88,45.9,45.82,45.83,59200.0,39.3653,39.3824,39.3138,39.3224,59200.0
2015-03-24 11:40:00,45.83,45.93,45.82,45.92,78100.0,39.3224,39.4082,39.3138,39.3996,78100.0
2015-03-24 11:50:00,45.92,45.98,45.91,45.94,73400.0,39.3996,39.4511,39.391,39.4167,73400.0
2015-03-24 12:00:00,45.94,45.97,45.84,45.85,65300.0,39.4167,39.4425,39.3309,39.3395,65300.0
2015-03-24 12:10:00,45.85,45.86,45.77,45.78,71300.0,39.3395,39.3481,39.2709,39.2795,71300.0
2015-03-24 12:20:00,45.77,45.78,45.65,45.68,84200.0,39.2709,39.2795,39.1679,39.1937,84200.0
2015-03-24 12:30:00,45.69,45.71,45.63,45.67,80600.0,39.2022,39.2194,39.1508,39.1851,80600.0
2015-03-24 12:40:00,45.67,45.67,45.64,45.64,51600.0,39.1851,39.1851,39.1593,39.1593,51600.0
2015-03-24 12:50:00,45.64,45.67,45.61,45.62,88500.0,39.1593,39.1851,39.1336,39.1422,88500.0
2015-03-24 13:00:00,45.62,45.64,45.59,45.61,69700.0,39.1422,39.1593,39.1164,39.1336,69700.0
2015-03-24 13:10:00,45.61,45.62,45.57,45.57,60800.0,39.1336,39.1422,39.0993,39.0993,60800.0
2015-03-24 13:20:00,45.57,45.59,45.48,45.52,67200.0,39.0993,39.1164,39.0221,39.0564,67200.0
2015-03-24 13:30:00,45.52,45.56,45.5,45.56,41700.0,39.0564,39.0907,39.0392,39.0907,41700.0
2015-03-24 13:40:00,45.56,45.59,45.55,45.55,52000.0,39.0907,39.1164,39.0821,39.0821,52000.0
2015-03-24 13:50:00,45.55,45.56,45.53,45.54,82500.0,39.0821,39.0907,39.065,39.0735,82500.0
2015-03-24 14:00:00,45.55,45.55,45.5,45.53,92800.0,39.0821,39.0821,39.0392,39.065,92800.0
2015-03-24 14:10:00,45.53,45.54,45.49,45.52,76300.0,39.065,39.0735,39.0306,39.0564,76300.0
2015-03-24 14:20:00,45.52,45.52,45.49,45.5,74700.0,39.0564,39.0564,39.0306,39.0392,74700.0
2015-03-24 14:30:00,45.5,45.5,45.44,45.49,43800.0,39.0392,39.0392,38.9877,39.0306,43800.0
2015-03-24 14:40:00,45.48,45.5,45.47,45.49,48000.0,39.0221,39.0392,39.0135,39.0306,48000.0
2015-03-24 14:50:00,45.49,45.51,45.48,45.51,41500.0,39.0306,39.0478,39.0221,39.0478,41500.0
2015-03-24 15:00:00,45.51,45.62,45.51,45.61,92300.0,39.0478,39.1422,39.0478,39.1336,92300.0
2015-03-24 15:10:00,45.61,45.61,45.54,45.55,69200.0,39.1336,39.1336,39.0735,39.0821,69200.0
2015-03-24 15:20:00,45.55,45.56,45.44,45.44,119100.0,39.0821,39.0907,38.9877,38.9877,119100.0
2015-03-24 15:30:00,45.43,45.5,45.42,45.43,97200.0,38.9792,39.0392,38.9706,38.9792,97200.0
2015-03-24 15:40:00,45.44,45.55,45.38,45.48,215400.0,38.9877,39.0821,38.9363,39.0221,215400.0
2015-03-24 15:50:00,45.47,45.47,45.39,45.4,397000.0,39.0135,39.0135,38.9448,38.9534,397000.0
2015-03-25 09:30:00,45.25,45.38,44.91,44.91,188000.0,38.8247,38.9363,38.533,38.533,188000.0
2015-03-25 09:40:00,44.91,45.23,44.82,45.21,305800.0,38.533,38.8076,38.4558,38.7904,305800.0
2015-03-25 09:50:00,45.21,45.39,45.19,45.37,143200.0,38.7904,38.9448,38.7732,38.9277,143200.0
2015-03-25 10:00:00,45.37,45.41,45.23,45.26,108700.0,38.9277,38.962,38.8076,38.8333,108700.0
2015-03-25 10:10:00,45.25,45.26,45.14,45.15,112300.0,38.8247,38.8333,38.7303,38.7389,112300.0
2015-03-25 10:20:00,45.15,45.29,45.14,45.24,116200.0,38.7389,38.859,38.7303,38.8161,116200.0
2015-03-25 10:30:00,45.25,45.25,45.05,45.06,281000.0,38.8247,38.8247,38.6531,38.6617,281000.0
2015-03-25 10:40:00,45.05,45.21,45.04,45.2,100300.0,38.6531,38.7904,38.6445,38.7818,100300.0
2015-03-25 10:50:00,45.2,45.21,45.15,45.16,70800.0,38.7818,38.7904,38.7389,38.7475,70800.0
2015-03-25 11:00:00,45.16,45.19,45.11,45.11,62400.0,38.7475,38.7732,38.7046,38.7046,62400.0
2015-03-25 11:10:00,45.11,45.13,45.04,45.07,69200.0,38.7046,38.7218,38.6445,38.6703,69200.0
2015-03-25 11:20:00,45.08,45.08,44.95,44.96,131400.0,38.6789,38.6789,38.5673,38.5759,131400.0
2015-03-25 11:30:00,44.97,44.97,44.85,44.9,113800.0,38.5845,38.5845,38.4815,38.5244,113800.0
2015-03-25 11:40:00,44.89,44.89,44.78,44.84,125600.0,38.5158,38.5158,38.4215,38.4729,125600.0
2015-03-25 11:50:00,44.84,44.9,44.83,44.88,50100.0,38.4729,38.5244,38.4644,38.5073,50100.0
2015-03-25 12:00:00,44.88,44.89,44.77,44.8,183500.0,38.5073,38.5158,38.4129,38.4386,183500.0
2015-03-25 12:10:00,44.8,44.89,44.79,44.85,71700.0,38.4386,38.5158,38.43,38.4815,71700.0
2015-03-25 12:20:00,44.85,44.86,44.8,44.85,99800.0,38.4815,38.4901,38.4386,38.4815,99800.0
2015-03-25 12:30:00,44.85,44.87,44.77,44.85,81300.0,38.4815,38.4987,38.4129,38.4815,81300.0
2015-03-25 12:40:00,44.85,44.86,44.73,44.73,167700.0,38.4815,38.4901,38.3786,38.3786,167700.0
2015-03-25 12:50:00,44.73,44.78,44.7,44.78,38900.0,38.3786,38.4215,38.3528,38.4215,38900.0
2015-03-25 13:00:00,44.78,44.85,44.77,44.85,94600.0,38.4215,38.4815,38.4129,38.4815,94600.0
2015-03-25 13:10:00,44.84,44.87,44.83,44.84,81900.0,38.4729,38.4987,38.4644,38.4729,81900.0
2015-03-25 13:20:00,44.84,44.94,44.83,44.93,94100.0,38.4729,38.5587,38.4644,38.5502,94100.0
2015-03-25 13:30:00,44.93,44.93,44.85,44.88,67000.0,38.5502,38.5502,38.4815,38.5073,67000.0
2015-03-25 13:40:00,44.89,44.91,44.88,44.89,59600.0,38.5158,38.533,38.5073,38.5158,59600.0
2015-03-25 13:50:00,44.89,44.91,44.85,44.85,91000.0,38.5158,38.533,38.4815,38.4815,91000.0
2015-03-25 14:00:00,44.85,44.88,44.84,44.86,76900.0,38.4815,38.5073,38.4729,38.4901,76900.0
2015-03-25 14:10:00,44.86,44.88,44.8,44.86,88600.0,38.4901,38.5073,38.4386,38.4901,88600.0
2015-03-25 14:20:00,44.87,44.87,44.81,44.84,108400.0,38.4987,38.4987,38.4472,38.4729,108400.0
2015-03-25 14:30:00,44.85,44.86,44.77,44.77,82600.0,38.4815,38.4901,38.4129,38.4129,82600.0
2015-03-25 14:40:00,44.78,44.81,44.7,44.71,91900.0,38.4215,38.4472,38.3528,38.3614,91900.0
2015-03-25 14:50:00,44.71,44.75,44.7,44.71,94200.0,38.3614,38.3957,38.3528,38.3614,94200.0
2015-03-25 15:00:00,44.7,44.71,44.61,44.61,179900.0,38.3528,38.3614,38.2756,38.2756,179900.0
2015-03-25 15:10:00,44.61,44.65,44.57,44.57,108900.0,38.2756,38.3099,38.2413,38.2413,108900.0
2015-03-25 15:20:00,44.58,44.58,44.46,44.48,147300.0,38.2499,38.2499,38.1469,38.1641,147300.0
2015-03-25 15:30:00,44.48,44.51,44.45,44.48,267400.0,38.1641,38.1898,38.1383,38.1641,267400.0
2015-03-25 15:40:00,44.48,44.53,44.4,44.4,464400.0,38.1641,38.207,38.0954,38.0954,464400.0
2015-03-25 15:50:00,44.4,44.46,44.33,44.4,625100.0,38.0954,38.1469,38.0354,38.0954,625100.0
2015-03-26 09:30:00,43.94,44.18,43.74,44.05,276600.0,37.7007,37.9067,37.5291,37.7951,276600.0
2015-03-26 09:40:00,44.05,44.11,43.89,44.09,101400.0,37.7951,37.8466,37.6578,37.8294,101400.0
2015-03-26 09:50:00,44.1,44.32,44.1,44.15,149500.0,37.838,38.0268,37.838,37.8809,149500.0
2015-03-26 10:00:00,44.15,44.35,44.14,44.26,205800.0,37.8809,38.0525,37.8723,37.9753,205800.0
2015-03-26 10:10:00,44.27,44.28,44.05,44.08,134600.0,37.9839,37.9925,37.7951,37.8209,134600.0
2015-03-26 10:20:00,44.09,44.24,44.08,44.11,94100.0,37.8294,37.9581,37.8209,37.8466,94100.0
2015-03-26 10:30:00,44.11,44.18,44.04,44.12,85800.0,37.8466,37.9067,37.7865,37.8552,85800.0
2015-03-26 10:40:00,44.13,44.18,44.06,44.09,40900.0,37.8638,37.9067,37.8037,37.8294,40900.0
2015-03-26 10:50:00,44.09,44.14,44.02,44.06,57100.0,37.8294,37.8723,37.7694,37.8037,57100.0
2015-03-26 11:00:00,44.06,44.08,43.99,44.01,88800.0,37.8037,37.8209,37.7436,37.7608,88800.0
2015-03-26 11:10:00,44.01,44.02,43.94,44.0,113600.0,37.7608,37.7694,37.7007,37.7522,113600.0
2015-03-26 11:20:00,44.0,44.11,43.99,44.1,133700.0,37.7522,37.8466,37.7436,37.838,133700.0
2015-03-26 11:30:00,44.11,44.37,44.1,44.35,175800.0,37.8466,38.0697,37.838,38.0525,175800.0
2015-03-26 11:40:00,44.35,44.39,44.16,44.19,77400.0,38.0525,38.0868,37.8895,37.9152,77400.0
2015-03-26 11:50:00,44.2,44.35,44.2,44.29,64500.0,37.9238,38.0525,37.9238,38.001,64500.0
2015-03-26 12:00:00,44.29,44.41,44.23,44.36,102000.0,38.001,38.104,37.9496,38.0611,102000.0
2015-03-26 12:10:00,44.36,44.36,44.2,44.3,43600.0,38.0611,38.0611,37.9238,38.0096,43600.0
2015-03-26 12:20:00,44.3,44.34,44.26,44.33,73500.0,38.0096,38.0439,37.9753,38.0354,73500.0
2015-03-26 12:30:00,44.33,44.46,44.33,44.46,81800.0,38.0354,38.1469,38.0354,38.1469,81800.0
2015-03-26 12:40:00,44.46,44.47,44.39,44.42,33900.0,38.1469,38.1555,38.0868,38.1126,33900.0
2015-03-26 12:50:00,44.41,44.57,44.41,44.56,55400.0,38.104,38.2413,38.104,38.2327,55400.0
2015-03-26 13:00:00,44.56,44.57,44.43,44.52,59200.0,38.2327,38.2413,38.1212,38.1984,59200.0
2015-03-26 13:10:00,44.51,44.53,44.34,44.35,42900.0,38.1898,38.207,38.0439,38.0525,42900.0
2015-03-26 13:20:00,44.35,44.37,44.27,44.29,71700.0,38.0525,38.0697,37.9839,38.001,71700.0
2015-03-26 13:30:00,44.3,44.51,44.29,44.51,60300.0,38.0096,38.1898,38.001,38.1898,60300.0
2015-03-26 13:40:00,44.52,44.61,44.46,44.48,80300.0,38.1984,38.2756,38.1469,38.1641,80300.0
2015-03-26 13:50:00,44.49,44.57,44.47,44.54,65100.0,38.1726,38.2413,38.1555,38.2155,65100.0
2015-03-26 14:00:00,44.54,44.64,44.54,44.62,137500.0,38.2155,38.3013,38.2155,38.2842,137500.0
2015-03-26 14:10:00,44.61,44.64,44.51,44.58,97000.0,38.2756,38.3013,38.1898,38.2499,97000.0
2015-03-26 14:20:00,44.59,44.63,44.52,44.52,57900.0,38.2584,38.2928,38.1984,38.1984,57900.0
2015-03-26 14:30:00,44.52,44.63,44.52,44.6,89500.0,38.1984,38.2928,38.1984,38.267,89500.0
2015-03-26 14:40:00,44.6,44.69,44.59,44.61,81600.0,38.267,38.3442,38.2584,38.2756,81600.0
2015-03-26 14:50:00,44.61,44.61,44.48,44.48,98400.0,38.2756,38.2756,38.1641,38.1641,98400.0
2015-03-26 15:00:00,44.48,44.58,44.45,44.58,118100.0,38.1641,38.2499,38.1383,38.2499,118100.0
2015-03-26 15:10:00,44.58,44.61,44.54,44.55,137000.0,38.2499,38.2756,38.2155,38.2241,137000.0
2015-03-26 15:20:00,44.54,44.58,44.49,44.56,117900.0,38.2155,38.2499,38.1726,38.2327,117900.0
2015-03-26 15:30:00,44.57,44.68,44.53,44.56,268400.0,38.2413,38.3357,38.207,38.2327,268400.0
2015-03-26 15:40:00,44.55,44.56,44.45,44.47,330000.0,38.2241,38.2327,38.1383,38.1555,330000.0
2015-03-26 15:50:00,44.47,44.53,44.41,44.43,638500.0,38.1555,38.207,38.104,38.1212,638500.0
2015-03-27 09:30:00,46.81,47.24,46.25,46.88,1033000.0,40.1632,40.5321,39.6827,40.2233,1033000.0
2015-03-27 09:40:00,46.88,46.95,46.49,46.68,697700.0,40.2233,40.2833,39.8886,40.0517,697700.0
2015-03-27 09:50:00,46.68,47.61,46.62,47.52,987700.0,40.0517,40.8496,40.0002,40.7724,987700.0
2015-03-27 10:00:00,47.52,47.7,47.25,47.36,624400.0,40.7724,40.9268,40.5407,40.6351,624400.0
2015-03-27 10:10:00,47.36,47.39,47.0,47.1,390500.0,40.6351,40.6608,40.3262,40.412,390500.0
2015-03-27 10:20:00,47.09,47.52,46.94,47.36,472800.0,40.4034,40.7724,40.2747,40.6351,472800.0
2015-03-27 10:30:00,47.35,47.35,46.94,47.13,462600.0,40.6265,40.6265,40.2747,40.4378,462600.0
2015-03-27 10:40:00,47.14,47.14,46.83,46.92,335700.0,40.4463,40.4463,40.1804,40.2576,335700.0
2015-03-27 10:50:00,46.91,47.12,46.89,46.91,171900.0,40.249,40.4292,40.2318,40.249,171900.0
2015-03-27 11:00:00,46.91,46.92,46.59,46.59,392700.0,40.249,40.2576,39.9744,39.9744,392700.0
2015-03-27 11:10:00,46.6,46.96,46.55,46.91,236600.0,39.983,40.2919,39.9401,40.249,236600.0
2015-03-27 11:20:00,46.91,47.06,46.91,47.03,195600.0,40.249,40.3777,40.249,40.352,195600.0
2015-03-27 11:30:00,47.03,47.14,46.97,47.06,172600.0,40.352,40.4463,40.3005,40.3777,172600.0
2015-03-27 11:40:00,47.06,47.06,46.82,46.97,139300.0,40.3777,40.3777,40.1718,40.3005,139300.0
2015-03-27 11:50:00,46.97,47.09,46.95,47.05,128500.0,40.3005,40.4034,40.2833,40.3691,128500.0
2015-03-27 12:00:00,47.05,47.32,46.97,47.15,207900.0,40.3691,40.6008,40.3005,40.4549,207900.0
2015-03-27 12:10:00,47.16,47.25,47.05,47.24,272500.0,40.4635,40.5407,40.3691,40.5321,272500.0
2015-03-27 12:20:00,47.25,47.41,47.17,47.32,142700.0,40.5407,40.678,40.4721,40.6008,142700.0
2015-03-27 12:30:00,47.31,47.42,47.14,47.17,98200.0,40.5922,40.6866,40.4463,40.4721,98200.0
2015-03-27 12:40:00,47.17,47.37,47.05,47.18,114900.0,40.4721,40.6437,40.3691,40.4807,114900.0
2015-03-27 12:50:00,47.19,47.29,47.12,47.26,87000.0,40.4892,40.575,40.4292,40.5493,87000.0
2015-03-27 13:00:00,47.27,47.28,47.16,47.18,80700.0,40.5579,40.5665,40.4635,40.4807,80700.0
2015-03-27 13:10:00,47.18,47.32,47.1,47.1,108700.0,40.4807,40.6008,40.412,40.412,108700.0
2015-03-27 13:20:00,47.1,47.14,46.93,47.07,155000.0,40.412,40.4463,40.2662,40.3863,155000.0
2015-03-27 13:30:00,47.07,47.3,47.03,47.17,116400.0,40.3863,40.5836,40.352,40.4721,116400.0
2015-03-27 13:40:00,47.16,47.24,47.1,47.16,73200.0,40.4635,40.5321,40.412,40.4635,73200.0
2015-03-27 13:50:00,47.16,47.24,47.15,47.21,76300.0,40.4635,40.5321,40.4549,40.5064,76300.0
2015-03-27 14:00:00,47.21,47.32,47.16,47.25,100800.0,40.5064,40.6008,40.4635,40.5407,100800.0
2015-03-27 14:10:00,47.25,47.3,47.16,47.18,59200.0,40.5407,40.5836,40.4635,40.4807,59200.0
2015-03-27 14:20:00,47.18,47.28,47.16,47.23,74500.0,40.4807,40.5665,40.4635,40.5236,74500.0
2015-03-27 14:30:00,47.23,47.3,47.22,47.3,67600.0,40.5236,40.5836,40.515,40.5836,67600.0
2015-03-27 14:40:00,47.3,47.37,47.18,47.29,152500.0,40.5836,40.6437,40.4807,40.575,152500.0
2015-03-27 14:50:00,47.29,47.32,47.17,47.19,142600.0,40.575,40.6008,40.4721,40.4892,142600.0
2015-03-27 15:00:00,47.18,47.23,47.08,47.17,267000.0,40.4807,40.5236,40.3949,40.4721,267000.0
2015-03-27 15:10:00,47.17,47.42,47.17,47.26,266700.0,40.4721,40.6866,40.4721,40.5493,266700.0
2015-03-27 15:20:00,47.27,47.31,47.21,47.27,191500.0,40.5579,40.5922,40.5064,40.5579,191500.0
2015-03-27 15:30:00,47.28,47.35,47.16,47.27,308400.0,40.5665,40.6265,40.4635,40.5579,308400.0
2015-03-27 15:40:00,47.27,47.28,47.08,47.26,443700.0,40.5579,40.5665,40.3949,40.5493,443700.0
2015-03-27 15:50:00,47.25,47.3,47.1,47.13,729700.0,40.5407,40.5836,40.412,40.4378,729700.0
2015-03-30 09:30:00,47.44,47.77,47.31,47.34,238400.0,40.7037,40.9869,40.5922,40.6179,238400.0
2015-03-30 09:40:00,47.34,47.36,47.08,47.08,225600.0,40.6179,40.6351,40.3949,40.3949,225600.0
2015-03-30 09:50:00,47.08,47.1,46.86,46.87,229600.0,40.3949,40.412,40.2061,40.2147,229600.0
2015-03-30 10:00:00,46.88,46.98,46.77,46.78,120000.0,40.2233,40.3091,40.1289,40.1375,120000.0
2015-03-30 10:10:00,46.79,46.92,46.78,46.9,96500.0,40.146,40.2576,40.1375,40.2404,96500.0
2015-03-30 10:20:00,46.91,46.94,46.75,46.9,101900.0,40.249,40.2747,40.1117,40.2404,101900.0
2015-03-30 10:30:00,46.91,47.11,46.87,47.09,128400.0,40.249,40.4206,40.2147,40.4034,128400.0
2015-03-30 10:40:00,47.1,47.26,47.09,47.19,109100.0,40.412,40.5493,40.4034,40.4892,109100.0
2015-03-30 10:50:00,47.19,47.33,47.17,47.22,93000.0,40.4892,40.6094,40.4721,40.515,93000.0
2015-03-30 11:00:00,47.22,47.29,47.11,47.15,88200.0,40.515,40.575,40.4206,40.4549,88200.0
2015-03-30 11:10:00,47.16,47.21,47.1,47.18,87600.0,40.4635,40.5064,40.412,40.4807,87600.0
2015-03-30 11:20:00,47.18,47.27,47.14,47.23,83400.0,40.4807,40.5579,40.4463,40.5236,83400.0
2015-03-30 11:30:00,47.23,47.36,47.21,47.33,77300.0,40.5236,40.6351,40.5064,40.6094,77300.0
2015-03-30 11:40:00,47.33,47.35,47.23,47.23,52600.0,40.6094,40.6265,40.5236,40.5236,52600.0
2015-03-30 11:50:00,47.23,47.23,47.16,47.2,64600.0,40.5236,40.5236,40.4635,40.4978,64600.0
2015-03-30 12:00:00,47.21,47.31,47.21,47.29,64000.0,40.5064,40.5922,40.5064,40.575,64000.0
2015-03-30 12:10:00,47.28,47.5,47.28,47.43,99500.0,40.5665,40.7552,40.5665,40.6952,99500.0
2015-03-30 12:20:00,47.43,47.44,47.3,47.38,63000.0,40.6952,40.7037,40.5836,40.6523,63000.0
2015-03-30 12:30:00,47.38,47.39,47.31,47.38,58600.0,40.6523,40.6608,40.5922,40.6523,58600.0
2015-03-30 12:40:00,47.39,47.44,47.32,47.43,76300.0,40.6608,40.7037,40.6008,40.6952,76300.0
2015-03-30 12:50:00,47.43,47.46,47.42,47.45,96400.0,40.6952,40.7209,40.6866,40.7123,96400.0
2015-03-30 13:00:00,47.45,47.48,47.44,47.46,60900.0,40.7123,40.7381,40.7037,40.7209,60900.0
2015-03-30 13:10:00,47.47,47.47,47.43,47.45,55600.0,40.7295,40.7295,40.6952,40.7123,55600.0
2015-03-30 13:20:00,47.45,47.49,47.44,47.48,73000.0,40.7123,40.7466,40.7037,40.7381,73000.0
2015-03-30 13:30:00,47.48,47.52,47.44,47.47,45700.0,40.7381,40.7724,40.7037,40.7295,45700.0
2015-03-30 13:40:00,47.47,47.48,47.45,47.47,69500.0,40.7295,40.7381,40.7123,40.7295,69500.0
2015-03-30 13:50:00,47.47,47.49,47.45,47.48,69100.0,40.7295,40.7466,40.7123,40.7381,69100.0
2015-03-30 14:00:00,47.48,47.58,47.41,47.41,110900.0,40.7381,40.8239,40.678,40.678,110900.0
2015-03-30 14:10:00,47.41,47.55,47.4,47.54,77300.0,40.678,40.7981,40.6694,40.7895,77300.0
2015-03-30 14:20:00,47.55,47.59,47.44,47.45,59100.0,40.7981,40.8324,40.7037,40.7123,59100.0
2015-03-30 14:30:00,47.44,47.49,47.41,47.43,55400.0,40.7037,40.7466,40.678,40.6952,55400.0
2015-03-30 14:40:00,47.44,47.47,47.37,47.47,89300.0,40.7037,40.7295,40.6437,40.7295,89300.0
2015-03-30 14:50:00,47.47,47.52,47.46,47.51,78400.0,40.7295,40.7724,40.7209,40.7638,78400.0
2015-03-30 15:00:00,47.5,47.6,47.5,47.58,138300.0,40.7552,40.841,40.7552,40.8239,138300.0
2015-03-30 15:10:00,47.59,47.61,47.53,47.61,146200.0,40.8324,40.8496,40.781,40.8496,146200.0
2015-03-30 15:20:00,47.61,47.62,47.54,47.62,162200.0,40.8496,40.8582,40.7895,40.8582,162200.0
2015-03-30 15:30:00,47.61,47.72,47.59,47.71,198700.0,40.8496,40.944,40.8324,40.9354,198700.0
2015-03-30 15:40:00,47.72,47.76,47.68,47.7,217000.0,40.944,40.9783,40.9097,40.9268,217000.0
2015-03-30 15:50:00,47.71,47.75,47.66,47.72,472500.0,40.9354,40.9697,40.8925,40.944,472500.0
2015-03-31 09:30:00,47.38,47.64,47.36,47.55,251300.0,40.6523,40.8754,40.6351,40.7981,251300.0
2015-03-31 09:40:00,47.55,47.57,47.43,47.46,200700.0,40.7981,40.8153,40.6952,40.7209,200700.0
2015-03-31 09:50:00,47.45,47.49,47.33,47.41,192800.0,40.7123,40.7466,40.6094,40.678,192800.0
2015-03-31 10:00:00,47.41,47.55,47.4,47.48,167900.0,40.678,40.7981,40.6694,40.7381,167900.0
2015-03-31 10:10:00,47.48,47.57,47.44,47.49,86300.0,40.7381,40.8153,40.7037,40.7466,86300.0
2015-03-31 10:20:00,47.47,47.66,47.45,47.56,151200.0,40.7295,40.8925,40.7123,40.8067,151200.0
2015-03-31 10:30:00,47.55,47.64,47.55,47.6,41600.0,40.7981,40.8754,40.7981,40.841,41600.0
2015-03-31 10:40:00,47.61,47.84,47.6,47.79,100100.0,40.8496,41.047,40.841,41.0041,100100.0
2015-03-31 10:50:00,47.78,47.8,47.68,47.69,105700.0,40.9955,41.0126,40.9097,40.9183,105700.0
2015-03-31 11:00:00,47.69,47.71,47.63,47.66,77200.0,40.9183,40.9354,40.8668,40.8925,77200.0
2015-03-31 11:10:00,47.65,47.72,47.61,47.66,171100.0,40.8839,40.944,40.8496,40.8925,171100.0
2015-03-31 11:20:00,47.65,47.82,47.63,47.74,65200.0,40.8839,41.0298,40.8668,40.9612,65200.0
2015-03-31 11:30:00,47.73,47.74,47.62,47.64,72600.0,40.9526,40.9612,40.8582,40.8754,72600.0
2015-03-31 11:40:00,47.63,47.64,47.51,47.54,53300.0,40.8668,40.8754,40.7638,40.7895,53300.0
2015-03-31 11:50:00,47.55,47.64,47.52,47.55,97600.0,40.7981,40.8754,40.7724,40.7981,97600.0
2015-03-31 12:00:00,47.55,47.57,47.53,47.57,123500.0,40.7981,40.8153,40.781,40.8153,123500.0
2015-03-31 12:10:00,47.57,47.72,47.56,47.68,84200.0,40.8153,40.944,40.8067,40.9097,84200.0
2015-03-31 12:20:00,47.69,47.8,47.68,47.74,71200.0,40.9183,41.0126,40.9097,40.9612,71200.0
2015-03-31 12:30:00,47.74,47.86,47.68,47.82,74000.0,40.9612,41.0641,40.9097,41.0298,74000.0
2015-03-31 12:40:00,47.81,47.84,47.73,47.79,36700.0,41.0212,41.047,40.9526,41.0041,36700.0
2015-03-31 12:50:00,47.77,47.84,47.76,47.82,36100.0,40.9869,41.047,40.9783,41.0298,36100.0
2015-03-31 13:00:00,47.83,47.87,47.81,47.83,29100.0,41.0384,41.0727,41.0212,41.0384,29100.0
2015-03-31 13:10:00,47.83,47.98,47.83,47.98,70700.0,41.0384,41.1671,41.0384,41.1671,70700.0
2015-03-31 13:20:00,47.98,48.05,47.92,47.97,210800.0,41.1671,41.2271,41.1156,41.1585,210800.0
2015-03-31 13:30:00,47.97,48.08,47.96,47.97,90600.0,41.1585,41.2529,41.1499,41.1585,90600.0
2015-03-31 13:40:00,47.96,48.07,47.89,47.89,43700.0,41.1499,41.2443,41.0899,41.0899,43700.0
2015-03-31 13:50:00,47.89,47.98,47.84,47.9,76600.0,41.0899,41.1671,41.047,41.0984,76600.0
2015-03-31 14:00:00,47.9,47.93,47.78,47.79,61800.0,41.0984,41.1242,40.9955,41.0041,61800.0
2015-03-31 14:10:00,47.79,47.98,47.79,47.91,76200.0,41.0041,41.1671,41.0041,41.107,76200.0
2015-03-31 14:20:00,47.91,47.98,47.85,47.94,98600.0,41.107,41.1671,41.0555,41.1328,98600.0
2015-03-31 14:30:00,47.94,47.99,47.86,47.96,85100.0,41.1328,41.1757,41.0641,41.1499,85100.0
2015-03-31 14:40:00,47.96,48.05,47.91,48.03,67300.0,41.1499,41.2271,41.107,41.21,67300.0
2015-03-31 14:50:00,48.04,48.04,48.0,48.03,72000.0,41.2186,41.2186,41.1842,41.21,72000.0
2015-03-31 15:00:00,48.02,48.02,47.86,47.91,127000.0,41.2014,41.2014,41.0641,41.107,127000.0
2015-03-31 15:10:00,47.91,47.95,47.79,47.8,93300.0,41.107,41.1413,41.0041,41.0126,93300.0
2015-03-31 15:20:00,47.81,47.88,47.78,47.82,120300.0,41.0212,41.0813,40.9955,41.0298,120300.0
2015-03-31 15:30:00,47.82,47.93,47.78,47.9,231900.0,41.0298,41.1242,40.9955,41.0984,231900.0
2015-03-31 15:40:00,47.89,47.95,47.85,47.93,277700.0,41.0899,41.1413,41.0555,41.1242,277700.0
2015-03-31 15:50:00,47.92,47.93,47.8,47.83,351700.0,41.1156,41.1242,41.0126,41.0384,351700.0
2015-04-01 09:30:00,47.81,48.0,47.54,47.55,140600.0,41.0212,41.1842,40.7895,40.7981,140600.0
2015-04-01 09:40:00,47.54,47.64,47.45,47.49,84200.0,40.7895,40.8754,40.7123,40.7466,84200.0
2015-04-01 09:50:00,47.45,47.48,47.32,47.39,103000.0,40.7123,40.7381,40.6008,40.6608,103000.0
2015-04-01 10:00:00,47.39,47.46,47.32,47.41,156800.0,40.6608,40.7209,40.6008,40.678,156800.0
2015-04-01 10:10:00,47.4,47.44,47.31,47.36,62900.0,40.6694,40.7037,40.5922,40.6351,62900.0
2015-04-01 10:20:00,47.36,47.47,47.34,47.36,72700.0,40.6351,40.7295,40.6179,40.6351,72700.0
2015-04-01 10:30:00,47.36,47.39,47.2,47.21,65400.0,40.6351,40.6608,40.4978,40.5064,65400.0
2015-04-01 10:40:00,47.21,47.38,47.21,47.38,98900.0,40.5064,40.6523,40.5064,40.6523,98900.0
2015-04-01 10:50:00,47.39,47.45,47.29,47.3,64000.0,40.6608,40.7123,40.575,40.5836,64000.0
2015-04-01 11:00:00,47.3,47.35,47.27,47.34,51500.0,40.5836,40.6265,40.5579,40.6179,51500.0
2015-04-01 11:10:00,47.35,47.4,47.32,47.37,57500.0,40.6265,40.6694,40.6008,40.6437,57500.0
2015-04-01 11:20:00,47.36,47.38,47.21,47.21,37600.0,40.6351,40.6523,40.5064,40.5064,37600.0
2015-04-01 11:30:00,47.22,47.27,47.17,47.19,45200.0,40.515,40.5579,40.4721,40.4892,45200.0
2015-04-01 11:40:00,47.19,47.3,47.13,47.27,55300.0,40.4892,40.5836,40.4378,40.5579,55300.0
2015-04-01 11:50:00,47.27,47.28,47.14,47.17,53800.0,40.5579,40.5665,40.4463,40.4721,53800.0
2015-04-01 12:00:00,47.16,47.17,47.09,47.15,36300.0,40.4635,40.4721,40.4034,40.4549,36300.0
2015-04-01 12:10:00,47.16,47.19,47.07,47.1,42800.0,40.4635,40.4892,40.3863,40.412,42800.0
2015-04-01 12:20:00,47.11,47.16,47.05,47.14,40700.0,40.4206,40.4635,40.3691,40.4463,40700.0
2015-04-01 12:30:00,47.14,47.16,47.08,47.1,35600.0,40.4463,40.4635,40.3949,40.412,35600.0
2015-04-01 12:40:00,47.1,47.16,47.08,47.13,26000.0,40.412,40.4635,40.3949,40.4378,26000.0
2015-04-01 12:50:00,47.12,47.26,47.12,47.19,36700.0,40.4292,40.5493,40.4292,40.4892,36700.0
2015-04-01 13:00:00,47.19,47.21,47.1,47.14,51600.0,40.4892,40.5064,40.412,40.4463,51600.0
2015-04-01 13:10:00,47.15,47.16,47.03,47.04,115600.0,40.4549,40.4635,40.352,40.3605,115600.0
2015-04-01 13:20:00,47.03,47.13,47.01,47.13,79900.0,40.352,40.4378,40.3348,40.4378,79900.0
2015-04-01 13:30:00,47.13,47.2,47.12,47.19,74000.0,40.4378,40.4978,40.4292,40.4892,74000.0
2015-04-01 13:40:00,47.19,47.32,47.16,47.31,55700.0,40.4892,40.6008,40.4635,40.5922,55700.0
2015-04-01 13:50:00,47.32,47.39,47.29,47.34,64500.0,40.6008,40.6608,40.575,40.6179,64500.0
2015-04-01 14:00:00,47.34,47.37,47.31,47.34,56300.0,40.6179,40.6437,40.5922,40.6179,56300.0
2015-04-01 14:10:00,47.35,47.35,47.22,47.23,57400.0,40.6265,40.6265,40.515,40.5236,57400.0
2015-04-01 14:20:00,47.23,47.3,47.21,47.23,37100.0,40.5236,40.5836,40.5064,40.5236,37100.0
2015-04-01 14:30:00,47.22,47.25,47.15,47.24,49500.0,40.515,40.5407,40.4549,40.5321,49500.0
2015-04-01 14:40:00,47.23,47.32,47.18,47.31,42500.0,40.5236,40.6008,40.4807,40.5922,42500.0
2015-04-01 14:50:00,47.32,47.34,47.24,47.27,41000.0,40.6008,40.6179,40.5321,40.5579,41000.0
2015-04-01 15:00:00,47.28,47.34,47.25,47.28,69600.0,40.5665,40.6179,40.5407,40.5665,69600.0
2015-04-01 15:10:00,47.29,47.4,47.29,47.38,75700.0,40.575,40.6694,40.575,40.6523,75700.0
2015-04-01 15:20:00,47.39,47.42,47.36,47.4,59900.0,40.6608,40.6866,40.6351,40.6694,59900.0
2015-04-01 15:30:00,47.39,47.51,47.37,47.43,71800.0,40.6608,40.7638,40.6437,40.6952,71800.0
2015-04-01 15:40:00,47.43,47.47,47.35,47.45,140200.0,40.6952,40.7295,40.6265,40.7123,140200.0
2015-04-01 15:50:00,47.46,47.51,47.43,47.49,195700.0,40.7209,40.7638,40.6952,40.7466,195700.0
2015-04-02 09:30:00,47.58,47.76,47.42,47.61,118600.0,40.8239,40.9783,40.6866,40.8496,118600.0
2015-04-02 09:40:00,47.65,47.74,47.52,47.7,94800.0,40.8839,40.9612,40.7724,40.9268,94800.0
2015-04-02 09:50:00,47.7,47.84,47.7,47.82,77000.0,40.9268,41.047,40.9268,41.0298,77000.0
2015-04-02 10:00:00,47.84,48.11,47.83,48.11,174600.0,41.047,41.2786,41.0384,41.2786,174600.0
2015-04-02 10:10:00,48.1,48.15,48.03,48.05,93600.0,41.27,41.3129,41.21,41.2271,93600.0
2015-04-02 10:20:00,48.06,48.08,47.91,47.95,62200.0,41.2357,41.2529,41.107,41.1413,62200.0
2015-04-02 10:30:00,47.95,47.95,47.83,47.83,81300.0,41.1413,41.1413,41.0384,41.0384,81300.0
2015-04-02 10:40:00,47.84,47.87,47.77,47.86,51900.0,41.047,41.0727,40.9869,41.0641,51900.0
2015-04-02 10:50:00,47.86,47.87,47.79,47.84,142400.0,41.0641,41.0727,41.0041,41.047,142400.0
2015-04-02 11:00:00,47.84,47.94,47.83,47.93,227500.0,41.047,41.1328,41.0384,41.1242,227500.0
2015-04-02 11:10:00,47.93,47.96,47.9,47.95,75800.0,41.1242,41.1499,41.0984,41.1413,75800.0
2015-04-02 11:20:00,47.94,47.99,47.89,47.9,69600.0,41.1328,41.1757,41.0899,41.0984,69600.0
2015-04-02 11:30:00,47.9,47.97,47.86,47.88,63100.0,41.0984,41.1585,41.0641,41.0813,63100.0
2015-04-02 11:40:00,47.89,48.01,47.83,47.98,160200.0,41.0899,41.1928,41.0384,41.1671,160200.0
2015-04-02 11:50:00,47.98,47.98,47.81,47.9,67600.0,41.1671,41.1671,41.0212,41.0984,67600.0
2015-04-02 12:00:00,47.88,47.89,47.8,47.84,63300.0,41.0813,41.0899,41.0126,41.047,63300.0
2015-04-02 12:10:00,47.84,47.94,47.84,47.93,59300.0,41.047,41.1328,41.047,41.1242,59300.0
2015-04-02 12:20:00,47.93,48.0,47.91,47.99,46500.0,41.1242,41.1842,41.107,41.1757,46500.0
2015-04-02 12:30:00,48.0,48.07,47.99,48.06,51500.0,41.1842,41.2443,41.1757,41.2357,51500.0
2015-04-02 12:40:00,48.06,48.06,48.01,48.05,43300.0,41.2357,41.2357,41.1928,41.2271,43300.0
2015-04-02 12:50:00,48.05,48.06,48.02,48.06,40300.0,41.2271,41.2357,41.2014,41.2357,40300.0
2015-04-02 13:00:00,48.06,48.07,48.0,48.02,44200.0,41.2357,41.2443,41.1842,41.2014,44200.0
2015-04-02 13:10:00,48.01,48.06,48.0,48.05,47200.0,41.1928,41.2357,41.1842,41.2271,47200.0
2015-04-02 13:20:00,48.05,48.05,48.02,48.02,33000.0,41.2271,41.2271,41.2014,41.2014,33000.0
2015-04-02 13:30:00,48.03,48.05,48.0,48.03,56400.0,41.21,41.2271,41.1842,41.21,56400.0
2015-04-02 13:40:00,48.03,48.04,47.99,48.04,68100.0,41.21,41.2186,41.1757,41.2186,68100.0
2015-04-02 13:50:00,48.04,48.05,48.0,48.02,56500.0,41.2186,41.2271,41.1842,41.2014,56500.0
2015-04-02 14:00:00,48.02,48.03,47.98,48.0,68100.0,41.2014,41.21,41.1671,41.1842,68100.0
2015-04-02 14:10:00,48.01,48.09,48.0,48.09,61300.0,41.1928,41.2615,41.1842,41.2615,61300.0
2015-04-02 14:20:00,48.09,48.1,48.01,48.03,72300.0,41.2615,41.27,41.1928,41.21,72300.0
2015-04-02 14:30:00,48.03,48.04,47.99,48.01,55000.0,41.21,41.2186,41.1757,41.1928,55000.0
2015-04-02 14:40:00,48.01,48.01,47.93,48.0,84700.0,41.1928,41.1928,41.1242,41.1842,84700.0
2015-04-02 14:50:00,47.99,48.0,47.96,47.97,70500.0,41.1757,41.1842,41.1499,41.1585,70500.0
2015-04-02 15:00:00,47.96,48.02,47.95,47.99,94100.0,41.1499,41.2014,41.1413,41.1757,94100.0
2015-04-02 15:10:00,48.0,48.01,47.87,47.88,98600.0,41.1842,41.1928,41.0727,41.0813,98600.0
2015-04-02 15:20:00,47.88,47.93,47.87,47.91,131200.0,41.0813,41.1242,41.0727,41.107,131200.0
2015-04-02 15:30:00,47.91,47.99,47.89,47.94,147600.0,41.107,41.1757,41.0899,41.1328,147600.0
2015-04-02 15:40:00,47.93,48.03,47.93,48.01,128600.0,41.1242,41.21,41.1242,41.1928,128600.0
2015-04-02 15:50:00,48.02,48.03,47.96,47.96,233700.0,41.2014,41.21,41.1499,41.1499,233700.0
2015-04-06 09:30:00,47.65,47.79,47.45,47.76,59500.0,40.8839,41.0041,40.7123,40.9783,59500.0
2015-04-06 09:40:00,47.77,47.89,47.76,47.84,33800.0,40.9869,41.0899,40.9783,41.047,33800.0
2015-04-06 09:50:00,47.85,47.87,47.81,47.84,21800.0,41.0555,41.0727,41.0212,41.047,21800.0
2015-04-06 10:00:00,47.83,47.88,47.78,47.81,33300.0,41.0384,41.0813,40.9955,41.0212,33300.0
2015-04-06 10:10:00,47.82,47.83,47.74,47.8,52100.0,41.0298,41.0384,40.9612,41.0126,52100.0
2015-04-06 10:20:00,47.81,47.99,47.8,47.99,34300.0,41.0212,41.1757,41.0126,41.1757,34300.0
2015-04-06 10:30:00,47.99,48.07,47.99,48.04,57700.0,41.1757,41.2443,41.1757,41.2186,57700.0
2015-04-06 10:40:00,48.03,48.06,47.98,47.98,36000.0,41.21,41.2357,41.1671,41.1671,36000.0
2015-04-06 10:50:00,48.0,48.0,47.94,47.94,134100.0,41.1842,41.1842,41.1328,41.1328,134100.0
2015-04-06 11:00:00,47.95,47.98,47.89,47.98,107300.0,41.1413,41.1671,41.0899,41.1671,107300.0
2015-04-06 11:10:00,47.98,47.98,47.84,47.9,103600.0,41.1671,41.1671,41.047,41.0984,103600.0
2015-04-06 11:20:00,47.9,47.92,47.85,47.87,88800.0,41.0984,41.1156,41.0555,41.0727,88800.0
2015-04-06 11:30:00,47.87,47.91,47.85,47.89,70700.0,41.0727,41.107,41.0555,41.0899,70700.0
2015-04-06 11:40:00,47.89,47.92,47.88,47.9,106900.0,41.0899,41.1156,41.0813,41.0984,106900.0
2015-04-06 11:50:00,47.9,47.9,47.82,47.84,51600.0,41.0984,41.0984,41.0298,41.047,51600.0
2015-04-06 12:00:00,47.84,47.88,47.83,47.85,37800.0,41.047,41.0813,41.0384,41.0555,37800.0
2015-04-06 12:10:00,47.84,47.91,47.83,47.89,50700.0,41.047,41.107,41.0384,41.0899,50700.0
2015-04-06 12:20:00,47.89,47.93,47.89,47.91,102200.0,41.0899,41.1242,41.0899,41.107,102200.0
2015-04-06 12:30:00,47.91,47.93,47.87,47.87,51100.0,41.107,41.1242,41.0727,41.0727,51100.0
2015-04-06 12:40:00,47.87,47.88,47.84,47.86,55200.0,41.0727,41.0813,41.047,41.0641,55200.0
2015-04-06 12:50:00,47.86,47.88,47.85,47.86,20800.0,41.0641,41.0813,41.0555,41.0641,20800.0
2015-04-06 13:00:00,47.87,47.92,47.86,47.88,94000.0,41.0727,41.1156,41.0641,41.0813,94000.0
2015-04-06 13:10:00,47.88,47.9,47.85,47.88,55700.0,41.0813,41.0984,41.0555,41.0813,55700.0
2015-04-06 13:20:00,47.88,47.89,47.85,47.89,53500.0,41.0813,41.0899,41.0555,41.0899,53500.0
2015-04-06 13:30:00,47.89,47.91,47.86,47.9,45300.0,41.0899,41.107,41.0641,41.0984,45300.0
2015-04-06 13:40:00,47.9,47.92,47.82,47.83,84300.0,41.0984,41.1156,41.0298,41.0384,84300.0
2015-04-06 13:50:00,47.83,47.88,47.83,47.85,75100.0,41.0384,41.0813,41.0384,41.0555,75100.0
2015-04-06 14:00:00,47.84,47.85,47.78,47.78,86700.0,41.047,41.0555,40.9955,40.9955,86700.0
2015-04-06 14:10:00,47.78,47.81,47.77,47.8,49500.0,40.9955,41.0212,40.9869,41.0126,49500.0
2015-04-06 14:20:00,47.81,47.84,47.8,47.83,55500.0,41.0212,41.047,41.0126,41.0384,55500.0
2015-04-06 14:30:00,47.84,47.86,47.82,47.85,81200.0,41.047,41.0641,41.0298,41.0555,81200.0
2015-04-06 14:40:00,47.85,47.87,47.84,47.86,144800.0,41.0555,41.0727,41.047,41.0641,144800.0
2015-04-06 14:50:00,47.85,47.86,47.82,47.84,157000.0,41.0555,41.0641,41.0298,41.047,157000.0
2015-04-06 15:00:00,47.84,47.85,47.78,47.8,89600.0,41.047,41.0555,40.9955,41.0126,89600.0
2015-04-06 15:10:00,47.8,47.84,47.79,47.83,188800.0,41.0126,41.047,41.0041,41.0384,188800.0
2015-04-06 15:20:00,47.83,47.84,47.8,47.8,135000.0,41.0384,41.047,41.0126,41.0126,135000.0
2015-04-06 15:30:00,47.8,47.83,47.79,47.81,120600.0,41.0126,41.0384,41.0041,41.0212,120600.0
2015-04-06 15:40:00,47.81,47.87,47.79,47.84,154100.0,41.0212,41.0727,41.0041,41.047,154100.0
2015-04-06 15:50:00,47.84,47.84,47.75,47.77,499300.0,41.047,41.047,40.9697,40.9869,499300.0
2015-04-07 09:30:00,48.43,49.08,48.3,49.04,548400.0,41.5532,42.1109,41.4416,42.0766,548400.0
2015-04-07 09:40:00,49.04,49.05,48.78,48.85,398100.0,42.0766,42.0851,41.8535,41.9135,398100.0
2015-04-07 09:50:00,48.85,48.85,48.67,48.77,175600.0,41.9135,41.9135,41.7591,41.8449,175600.0
2015-04-07 10:00:00,48.77,48.81,48.71,48.79,219300.0,41.8449,41.8792,41.7934,41.8621,219300.0
2015-04-07 10:10:00,48.78,48.98,48.77,48.97,265300.0,41.8535,42.0251,41.8449,42.0165,265300.0
2015-04-07 10:20:00,48.98,49.04,48.88,48.9,175400.0,42.0251,42.0766,41.9393,41.9564,175400.0
2015-04-07 10:30:00,48.9,48.94,48.86,48.91,116500.0,41.9564,41.9908,41.9221,41.965,116500.0
2015-04-07 10:40:00,48.91,48.96,48.73,48.95,125200.0,41.965,42.0079,41.8106,41.9993,125200.0
2015-04-07 10:50:00,48.95,49.0,48.93,48.98,73600.0,41.9993,42.0422,41.9822,42.0251,73600.0
2015-04-07 11:00:00,48.97,48.98,48.86,48.88,78800.0,42.0165,42.0251,41.9221,41.9393,78800.0
2015-04-07 11:10:00,48.87,48.91,48.72,48.73,103500.0,41.9307,41.965,41.802,41.8106,103500.0
2015-04-07 11:20:00,48.72,48.83,48.68,48.82,211600.0,41.802,41.8964,41.7677,41.8878,211600.0
2015-04-07 11:30:00,48.82,49.0,48.82,49.0,139300.0,41.8878,42.0422,41.8878,42.0422,139300.0
2015-04-07 11:40:00,49.0,49.16,48.97,49.05,176700.0,42.0422,42.1795,42.0165,42.0851,176700.0
2015-04-07 11:50:00,49.06,49.15,49.05,49.14,75800.0,42.0937,42.1709,42.0851,42.1624,75800.0
2015-04-07 12:00:00,49.13,49.15,48.99,48.99,94500.0,42.1538,42.1709,42.0337,42.0337,94500.0
2015-04-07 12:10:00,48.99,49.1,48.97,49.04,98900.0,42.0337,42.128,42.0165,42.0766,98900.0
2015-04-07 12:20:00,49.04,49.11,49.03,49.06,49800.0,42.0766,42.1366,42.068,42.0937,49800.0
2015-04-07 12:30:00,49.06,49.09,49.04,49.05,30500.0,42.0937,42.1195,42.0766,42.0851,30500.0
2015-04-07 12:40:00,49.04,49.04,48.93,48.93,57400.0,42.0766,42.0766,41.9822,41.9822,57400.0
2015-04-07 12:50:00,48.93,48.94,48.89,48.9,44500.0,41.9822,41.9908,41.9479,41.9564,44500.0
2015-04-07 13:00:00,48.91,48.99,48.91,48.95,89000.0,41.965,42.0337,41.965,41.9993,89000.0
2015-04-07 13:10:00,48.96,49.01,48.91,49.01,78600.0,42.0079,42.0508,41.965,42.0508,78600.0
2015-04-07 13:20:00,49.0,49.02,48.96,48.98,46700.0,42.0422,42.0594,42.0079,42.0251,46700.0
2015-04-07 13:30:00,48.97,49.1,48.96,49.09,102400.0,42.0165,42.128,42.0079,42.1195,102400.0
2015-04-07 13:40:00,49.09,49.1,48.99,49.0,127200.0,42.1195,42.128,42.0337,42.0422,127200.0
2015-04-07 13:50:00,49.0,49.09,48.88,49.05,218100.0,42.0422,42.1195,41.9393,42.0851,218100.0
2015-04-07 14:00:00,49.04,49.08,49.0,49.05,100000.0,42.0766,42.1109,42.0422,42.0851,100000.0
2015-04-07 14:10:00,49.04,49.08,49.04,49.06,59100.0,42.0766,42.1109,42.0766,42.0937,59100.0
2015-04-07 14:20:00,49.06,49.07,49.0,49.06,64700.0,42.0937,42.1023,42.0422,42.0937,64700.0
2015-04-07 14:30:00,49.06,49.1,49.05,49.05,79600.0,42.0937,42.128,42.0851,42.0851,79600.0
2015-04-07 14:40:00,49.05,49.07,49.03,49.05,51300.0,42.0851,42.1023,42.068,42.0851,51300.0
2015-04-07 14:50:00,49.05,49.12,49.05,49.09,124000.0,42.0851,42.1452,42.0851,42.1195,124000.0
2015-04-07 15:00:00,49.08,49.08,48.99,49.01,119900.0,42.1109,42.1109,42.0337,42.0508,119900.0
2015-04-07 15:10:00,49.0,49.01,48.83,48.86,131900.0,42.0422,42.0508,41.8964,41.9221,131900.0
2015-04-07 15:20:00,48.85,48.87,48.79,48.87,156900.0,41.9135,41.9307,41.8621,41.9307,156900.0
2015-04-07 15:30:00,48.86,48.87,48.73,48.76,265000.0,41.9221,41.9307,41.8106,41.8363,265000.0
2015-04-07 15:40:00,48.77,48.85,48.75,48.79,430400.0,41.8449,41.9135,41.8277,41.8621,430400.0
2015-04-07 15:50:00,48.79,48.82,48.71,48.71,678400.0,41.8621,41.8878,41.7934,41.7934,678400.0
2015-04-08 09:30:00,49.02,49.21,48.98,49.05,228100.0,42.0594,42.2224,42.0251,42.0851,228100.0
2015-04-08 09:40:00,49.04,49.11,48.97,49.03,97400.0,42.0766,42.1366,42.0165,42.068,97400.0
2015-04-08 09:50:00,49.03,49.06,48.78,48.79,85500.0,42.068,42.0937,41.8535,41.8621,85500.0
2015-04-08 10:00:00,48.8,48.88,48.7,48.88,102500.0,41.8706,41.9393,41.7848,41.9393,102500.0
2015-04-08 10:10:00,48.87,48.89,48.8,48.81,81400.0,41.9307,41.9479,41.8706,41.8792,81400.0
2015-04-08 10:20:00,48.82,48.86,48.81,48.82,124700.0,41.8878,41.9221,41.8792,41.8878,124700.0
2015-04-08 10:30:00,48.82,48.82,48.7,48.72,140500.0,41.8878,41.8878,41.7848,41.802,140500.0
2015-04-08 10:40:00,48.72,48.73,48.59,48.67,121000.0,41.802,41.8106,41.6905,41.7591,121000.0
2015-04-08 10:50:00,48.66,48.71,48.63,48.67,98500.0,41.7505,41.7934,41.7248,41.7591,98500.0
2015-04-08 11:00:00,48.67,48.71,48.6,48.68,80500.0,41.7591,41.7934,41.699,41.7677,80500.0
2015-04-08 11:10:00,48.67,48.71,48.67,48.7,84300.0,41.7591,41.7934,41.7591,41.7848,84300.0
2015-04-08 11:20:00,48.7,48.71,48.63,48.64,96900.0,41.7848,41.7934,41.7248,41.7334,96900.0
2015-04-08 11:30:00,48.64,48.69,48.6,48.68,90900.0,41.7334,41.7763,41.699,41.7677,90900.0
2015-04-08 11:40:00,48.68,48.86,48.67,48.86,86400.0,41.7677,41.9221,41.7591,41.9221,86400.0
2015-04-08 11:50:00,48.86,48.86,48.8,48.81,67500.0,41.9221,41.9221,41.8706,41.8792,67500.0
2015-04-08 12:00:00,48.8,48.83,48.75,48.83,66800.0,41.8706,41.8964,41.8277,41.8964,66800.0
2015-04-08 12:10:00,48.83,48.83,48.77,48.77,64300.0,41.8964,41.8964,41.8449,41.8449,64300.0
2015-04-08 12:20:00,48.77,48.78,48.75,48.75,31000.0,41.8449,41.8535,41.8277,41.8277,31000.0
2015-04-08 12:30:00,48.75,48.75,48.69,48.71,50100.0,41.8277,41.8277,41.7763,41.7934,50100.0
2015-04-08 12:40:00,48.72,48.79,48.71,48.71,75600.0,41.802,41.8621,41.7934,41.7934,75600.0
2015-04-08 12:50:00,48.72,48.73,48.69,48.7,61700.0,41.802,41.8106,41.7763,41.7848,61700.0
2015-04-08 13:00:00,48.71,48.75,48.69,48.73,68900.0,41.7934,41.8277,41.7763,41.8106,68900.0
2015-04-08 13:10:00,48.73,48.74,48.68,48.69,61800.0,41.8106,41.8192,41.7677,41.7763,61800.0
2015-04-08 13:20:00,48.68,48.73,48.67,48.72,107600.0,41.7677,41.8106,41.7591,41.802,107600.0
2015-04-08 13:30:00,48.72,48.77,48.71,48.71,60300.0,41.802,41.8449,41.7934,41.7934,60300.0
2015-04-08 13:40:00,48.71,48.71,48.67,48.68,42100.0,41.7934,41.7934,41.7591,41.7677,42100.0
2015-04-08 13:50:00,48.68,48.7,48.67,48.68,50500.0,41.7677,41.7848,41.7591,41.7677,50500.0
2015-04-08 14:00:00,48.68,48.69,48.5,48.5,123700.0,41.7677,41.7763,41.6132,41.6132,123700.0
2015-04-08 14:10:00,48.5,48.72,48.49,48.69,237800.0,41.6132,41.802,41.6047,41.7763,237800.0
2015-04-08 14:20:00,48.69,48.76,48.63,48.65,106400.0,41.7763,41.8363,41.7248,41.7419,106400.0
2015-04-08 14:30:00,48.65,48.69,48.6,48.64,60500.0,41.7419,41.7763,41.699,41.7334,60500.0
2015-04-08 14:40:00,48.64,48.66,48.59,48.62,86800.0,41.7334,41.7505,41.6905,41.7162,86800.0
2015-04-08 14:50:00,48.62,48.64,48.51,48.61,88000.0,41.7162,41.7334,41.6218,41.7076,88000.0
2015-04-08 15:00:00,48.61,48.62,48.59,48.62,110500.0,41.7076,41.7162,41.6905,41.7162,110500.0
2015-04-08 15:10:00,48.62,48.66,48.57,48.61,84300.0,41.7162,41.7505,41.6733,41.7076,84300.0
2015-04-08 15:20:00,48.61,48.67,48.56,48.63,100000.0,41.7076,41.7591,41.6647,41.7248,100000.0
2015-04-08 15:30:00,48.62,48.63,48.57,48.59,132300.0,41.7162,41.7248,41.6733,41.6905,132300.0
2015-04-08 15:40:00,48.58,48.66,48.55,48.56,187100.0,41.6819,41.7505,41.6561,41.6647,187100.0
2015-04-08 15:50:00,48.57,48.62,48.55,48.62,295900.0,41.6733,41.7162,41.6561,41.7162,295900.0
2015-04-09 09:30:00,48.55,48.66,48.44,48.46,87200.0,41.6561,41.7505,41.5618,41.5789,87200.0
2015-04-09 09:40:00,48.48,48.48,48.32,48.33,80700.0,41.5961,41.5961,41.4588,41.4674,80700.0
2015-04-09 09:50:00,48.33,48.34,48.22,48.31,96300.0,41.4674,41.476,41.373,41.4502,96300.0
2015-04-09 10:00:00,48.32,48.42,48.26,48.3,121300.0,41.4588,41.5446,41.4073,41.4416,121300.0
2015-04-09 10:10:00,48.31,48.39,48.25,48.32,86300.0,41.4502,41.5189,41.3987,41.4588,86300.0
2015-04-09 10:20:00,48.32,48.36,48.3,48.32,93200.0,41.4588,41.4931,41.4416,41.4588,93200.0
2015-04-09 10:30:00,48.31,48.35,48.29,48.34,63200.0,41.4502,41.4845,41.4331,41.476,63200.0
2015-04-09 10:40:00,48.35,48.36,48.25,48.29,58700.0,41.4845,41.4931,41.3987,41.4331,58700.0
2015-04-09 10:50:00,48.29,48.29,48.21,48.28,124400.0,41.4331,41.4331,41.3644,41.4245,124400.0
2015-04-09 11:00:00,48.28,48.29,48.21,48.23,32600.0,41.4245,41.4331,41.3644,41.3816,32600.0
2015-04-09 11:10:00,48.24,48.26,48.15,48.15,36700.0,41.3902,41.4073,41.3129,41.3129,36700.0
2015-04-09 11:20:00,48.15,48.21,48.13,48.17,74100.0,41.3129,41.3644,41.2958,41.3301,74100.0
2015-04-09 11:30:00,48.17,48.2,48.16,48.17,40600.0,41.3301,41.3558,41.3215,41.3301,40600.0
2015-04-09 11:40:00,48.17,48.2,48.14,48.16,73100.0,41.3301,41.3558,41.3044,41.3215,73100.0
2015-04-09 11:50:00,48.16,48.18,48.11,48.12,43600.0,41.3215,41.3387,41.2786,41.2872,43600.0
2015-04-09 12:00:00,48.12,48.13,48.1,48.12,41900.0,41.2872,41.2958,41.27,41.2872,41900.0
2015-04-09 12:10:00,48.11,48.18,48.11,48.17,24400.0,41.2786,41.3387,41.2786,41.3301,24400.0
2015-04-09 12:20:00,48.16,48.22,48.15,48.2,42400.0,41.3215,41.373,41.3129,41.3558,42400.0
2015-04-09 12:30:00,48.19,48.2,48.16,48.17,27200.0,41.3473,41.3558,41.3215,41.3301,27200.0
2015-04-09 12:40:00,48.17,48.21,48.16,48.21,36800.0,41.3301,41.3644,41.3215,41.3644,36800.0
2015-04-09 12:50:00,48.2,48.28,48.2,48.23,55000.0,41.3558,41.4245,41.3558,41.3816,55000.0
2015-04-09 13:00:00,48.24,48.26,48.18,48.19,63100.0,41.3902,41.4073,41.3387,41.3473,63100.0
2015-04-09 13:10:00,48.2,48.21,48.18,48.19,37500.0,41.3558,41.3644,41.3387,41.3473,37500.0
2015-04-09 13:20:00,48.18,48.21,48.18,48.19,35600.0,41.3387,41.3644,41.3387,41.3473,35600.0
2015-04-09 13:30:00,48.2,48.2,48.15,48.16,40500.0,41.3558,41.3558,41.3129,41.3215,40500.0
2015-04-09 13:40:00,48.15,48.17,48.13,48.16,41400.0,41.3129,41.3301,41.2958,41.3215,41400.0
2015-04-09 13:50:00,48.16,48.18,48.09,48.1,86700.0,41.3215,41.3387,41.2615,41.27,86700.0
2015-04-09 14:00:00,48.1,48.11,48.09,48.1,42300.0,41.27,41.2786,41.2615,41.27,42300.0
2015-04-09 14:10:00,48.1,48.11,48.08,48.11,63500.0,41.27,41.2786,41.2529,41.2786,63500.0
2015-04-09 14:20:00,48.1,48.13,48.05,48.12,33500.0,41.27,41.2958,41.2271,41.2872,33500.0
2015-04-09 14:30:00,48.13,48.23,48.11,48.2,58700.0,41.2958,41.3816,41.2786,41.3558,58700.0
2015-04-09 14:40:00,48.21,48.26,48.19,48.23,39700.0,41.3644,41.4073,41.3473,41.3816,39700.0
2015-04-09 14:50:00,48.23,48.3,48.23,48.29,36700.0,41.3816,41.4416,41.3816,41.4331,36700.0
2015-04-09 15:00:00,48.3,48.38,48.29,48.34,56600.0,41.4416,41.5103,41.4331,41.476,56600.0
2015-04-09 15:10:00,48.34,48.52,48.34,48.5,100000.0,41.476,41.6304,41.476,41.6132,100000.0
2015-04-09 15:20:00,48.5,48.57,48.49,48.57,102500.0,41.6132,41.6733,41.6047,41.6733,102500.0
2015-04-09 15:30:00,48.58,48.61,48.46,48.5,79300.0,41.6819,41.7076,41.5789,41.6132,79300.0
2015-04-09 15:40:00,48.51,48.56,48.48,48.52,132000.0,41.6218,41.6647,41.5961,41.6304,132000.0
2015-04-09 15:50:00,48.51,48.57,48.5,48.52,197600.0,41.6218,41.6733,41.6132,41.6304,197600.0
2015-04-10 09:30:00,48.5,48.56,48.32,48.48,79800.0,41.6132,41.6647,41.4588,41.5961,79800.0
2015-04-10 09:40:00,48.46,48.55,48.38,48.47,40400.0,41.5789,41.6561,41.5103,41.5875,40400.0
2015-04-10 09:50:00,48.49,48.54,48.33,48.42,47200.0,41.6047,41.6476,41.4674,41.5446,47200.0
2015-04-10 10:00:00,48.44,48.53,48.44,48.51,29700.0,41.5618,41.639,41.5618,41.6218,29700.0
2015-04-10 10:10:00,48.5,48.51,48.43,48.44,37200.0,41.6132,41.6218,41.5532,41.5618,37200.0
2015-04-10 10:20:00,48.45,48.49,48.44,48.48,34500.0,41.5703,41.6047,41.5618,41.5961,34500.0
2015-04-10 10:30:00,48.49,48.59,48.48,48.55,62000.0,41.6047,41.6905,41.5961,41.6561,62000.0
2015-04-10 10:40:00,48.55,48.56,48.48,48.51,34900.0,41.6561,41.6647,41.5961,41.6218,34900.0
2015-04-10 10:50:00,48.51,48.56,48.38,48.4,51100.0,41.6218,41.6647,41.5103,41.5274,51100.0
2015-04-10 11:00:00,48.39,48.42,48.38,48.41,28100.0,41.5189,41.5446,41.5103,41.536,28100.0
2015-04-10 11:10:00,48.41,48.43,48.38,48.38,26800.0,41.536,41.5532,41.5103,41.5103,26800.0
2015-04-10 11:20:00,48.39,48.47,48.37,48.43,47900.0,41.5189,41.5875,41.5017,41.5532,47900.0
2015-04-10 11:30:00,48.43,48.44,48.37,48.4,28500.0,41.5532,41.5618,41.5017,41.5274,28500.0
2015-04-10 11:40:00,48.39,48.4,48.35,48.35,22000.0,41.5189,41.5274,41.4845,41.4845,22000.0
2015-04-10 11:50:00,48.36,48.38,48.33,48.36,33000.0,41.4931,41.5103,41.4674,41.4931,33000.0
2015-04-10 12:00:00,48.35,48.41,48.34,48.41,16300.0,41.4845,41.536,41.476,41.536,16300.0
2015-04-10 12:10:00,48.4,48.42,48.37,48.38,27500.0,41.5274,41.5446,41.5017,41.5103,27500.0
2015-04-10 12:20:00,48.37,48.38,48.28,48.31,38200.0,41.5017,41.5103,41.4245,41.4502,38200.0
2015-04-10 12:30:00,48.31,48.37,48.31,48.37,41100.0,41.4502,41.5017,41.4502,41.5017,41100.0
2015-04-10 12:40:00,48.37,48.42,48.35,48.38,25600.0,41.5017,41.5446,41.4845,41.5103,25600.0
2015-04-10 12:50:00,48.38,48.41,48.36,48.38,16400.0,41.5103,41.536,41.4931,41.5103,16400.0
2015-04-10 13:00:00,48.37,48.4,48.32,48.36,50600.0,41.5017,41.5274,41.4588,41.4931,50600.0
2015-04-10 13:10:00,48.35,48.36,48.32,48.35,11800.0,41.4845,41.4931,41.4588,41.4845,11800.0
2015-04-10 13:20:00,48.34,48.35,48.27,48.3,24200.0,41.476,41.4845,41.4159,41.4416,24200.0
2015-04-10 13:30:00,48.3,48.34,48.29,48.34,21100.0,41.4416,41.476,41.4331,41.476,21100.0
2015-04-10 13:40:00,48.34,48.37,48.34,48.37,7500.0,41.476,41.5017,41.476,41.5017,7500.0
2015-04-10 13:50:00,48.37,48.37,48.29,48.29,35700.0,41.5017,41.5017,41.4331,41.4331,35700.0
2015-04-10 14:00:00,48.29,48.35,48.29,48.32,19600.0,41.4331,41.4845,41.4331,41.4588,19600.0
2015-04-10 14:10:00,48.31,48.35,48.31,48.32,25500.0,41.4502,41.4845,41.4502,41.4588,25500.0
2015-04-10 14:20:00,48.32,48.32,48.27,48.28,20900.0,41.4588,41.4588,41.4159,41.4245,20900.0
2015-04-10 14:30:00,48.29,48.31,48.27,48.29,34200.0,41.4331,41.4502,41.4159,41.4331,34200.0
2015-04-10 14:40:00,48.3,48.35,48.29,48.33,21000.0,41.4416,41.4845,41.4331,41.4674,21000.0
2015-04-10 14:50:00,48.33,48.36,48.31,48.32,25700.0,41.4674,41.4931,41.4502,41.4588,25700.0
2015-04-10 15:00:00,48.32,48.35,48.3,48.33,37300.0,41.4588,41.4845,41.4416,41.4674,37300.0
2015-04-10 15:10:00,48.34,48.35,48.26,48.26,49300.0,41.476,41.4845,41.4073,41.4073,49300.0
2015-04-10 15:20:00,48.26,48.3,48.25,48.28,52700.0,41.4073,41.4416,41.3987,41.4245,52700.0
2015-04-10 15:30:00,48.28,48.35,48.26,48.33,53800.0,41.4245,41.4845,41.4073,41.4674,53800.0
2015-04-10 15:40:00,48.33,48.36,48.32,48.35,81500.0,41.4674,41.4931,41.4588,41.4845,81500.0
2015-04-10 15:50:00,48.34,48.35,48.3,48.32,147400.0,41.476,41.4845,41.4416,41.4588,147400.0
2015-04-13 09:30:00,48.19,48.32,48.09,48.22,58600.0,41.3473,41.4588,41.2615,41.373,58600.0
2015-04-13 09:40:00,48.24,48.4,48.23,48.36,70000.0,41.3902,41.5274,41.3816,41.4931,70000.0
2015-04-13 09:50:00,48.36,48.42,48.34,48.42,52600.0,41.4931,41.5446,41.476,41.5446,52600.0
2015-04-13 10:00:00,48.41,48.42,48.36,48.39,35700.0,41.536,41.5446,41.4931,41.5189,35700.0
2015-04-13 10:10:00,48.38,48.48,48.36,48.48,52400.0,41.5103,41.5961,41.4931,41.5961,52400.0
2015-04-13 10:20:00,48.48,48.52,48.47,48.48,37500.0,41.5961,41.6304,41.5875,41.5961,37500.0
2015-04-13 10:30:00,48.48,48.5,48.33,48.37,52200.0,41.5961,41.6132,41.4674,41.5017,52200.0
2015-04-13 10:40:00,48.37,48.37,48.28,48.29,36400.0,41.5017,41.5017,41.4245,41.4331,36400.0
2015-04-13 10:50:00,48.29,48.3,48.23,48.23,30000.0,41.4331,41.4416,41.3816,41.3816,30000.0
2015-04-13 11:00:00,48.23,48.26,48.22,48.22,26000.0,41.3816,41.4073,41.373,41.373,26000.0
2015-04-13 11:10:00,48.23,48.27,48.19,48.23,117400.0,41.3816,41.4159,41.3473,41.3816,117400.0
2015-04-13 11:20:00,48.23,48.25,48.18,48.19,38600.0,41.3816,41.3987,41.3387,41.3473,38600.0
2015-04-13 11:30:00,48.19,48.27,48.18,48.21,52800.0,41.3473,41.4159,41.3387,41.3644,52800.0
2015-04-13 11:40:00,48.22,48.23,48.19,48.21,18800.0,41.373,41.3816,41.3473,41.3644,18800.0
2015-04-13 11:50:00,48.2,48.21,48.12,48.15,23300.0,41.3558,41.3644,41.2872,41.3129,23300.0
2015-04-13 12:00:00,48.14,48.15,48.1,48.1,17800.0,41.3044,41.3129,41.27,41.27,17800.0
2015-04-13 12:10:00,48.1,48.11,48.06,48.09,26200.0,41.27,41.2786,41.2357,41.2615,26200.0
2015-04-13 12:20:00,48.09,48.14,48.05,48.05,109700.0,41.2615,41.3044,41.2271,41.2271,109700.0
2015-04-13 12:30:00,48.06,48.1,48.04,48.1,21300.0,41.2357,41.27,41.2186,41.27,21300.0
2015-04-13 12:40:00,48.1,48.14,48.08,48.12,21400.0,41.27,41.3044,41.2529,41.2872,21400.0
2015-04-13 12:50:00,48.11,48.12,48.07,48.07,26400.0,41.2786,41.2872,41.2443,41.2443,26400.0
2015-04-13 13:00:00,48.07,48.09,48.01,48.01,41800.0,41.2443,41.2615,41.1928,41.1928,41800.0
2015-04-13 13:10:00,48.01,48.02,47.96,48.0,35700.0,41.1928,41.2014,41.1499,41.1842,35700.0
2015-04-13 13:20:00,48.0,48.04,47.93,47.94,26200.0,41.1842,41.2186,41.1242,41.1328,26200.0
2015-04-13 13:30:00,47.93,47.98,47.92,47.92,29300.0,41.1242,41.1671,41.1156,41.1156,29300.0
2015-04-13 13:40:00,47.92,47.92,47.83,47.85,56600.0,41.1156,41.1156,41.0384,41.0555,56600.0
2015-04-13 13:50:00,47.85,47.89,47.83,47.86,144800.0,41.0555,41.0899,41.0384,41.0641,144800.0
2015-04-13 14:00:00,47.87,47.98,47.86,47.94,29200.0,41.0727,41.1671,41.0641,41.1328,29200.0
2015-04-13 14:10:00,47.95,47.95,47.88,47.89,36800.0,41.1413,41.1413,41.0813,41.0899,36800.0
2015-04-13 14:20:00,47.89,47.91,47.86,47.91,29900.0,41.0899,41.107,41.0641,41.107,29900.0
2015-04-13 14:30:00,47.91,47.96,47.87,47.95,62700.0,41.107,41.1499,41.0727,41.1413,62700.0
2015-04-13 14:40:00,47.94,47.97,47.9,47.91,47700.0,41.1328,41.1585,41.0984,41.107,47700.0
2015-04-13 14:50:00,47.9,47.93,47.87,47.91,84900.0,41.0984,41.1242,41.0727,41.107,84900.0
2015-04-13 15:00:00,47.91,47.95,47.85,47.95,61400.0,41.107,41.1413,41.0555,41.1413,61400.0
2015-04-13 15:10:00,47.94,47.94,47.84,47.85,43500.0,41.1328,41.1328,41.047,41.0555,43500.0
2015-04-13 15:20:00,47.85,47.86,47.75,47.79,63300.0,41.0555,41.0641,40.9697,41.0041,63300.0
2015-04-13 15:30:00,47.79,47.81,47.77,47.81,52100.0,41.0041,41.0212,40.9869,41.0212,52100.0
2015-04-13 15:40:00,47.8,47.88,47.8,47.8,98100.0,41.0126,41.0813,41.0126,41.0126,98100.0
2015-04-13 15:50:00,47.8,47.85,47.77,47.83,263800.0,41.0126,41.0555,40.9869,41.0384,263800.0
2015-04-14 09:30:00,47.82,47.95,47.69,47.71,147500.0,41.0298,41.1413,40.9183,40.9354,147500.0
2015-04-14 09:40:00,47.72,47.78,47.53,47.54,59000.0,40.944,40.9955,40.781,40.7895,59000.0
2015-04-14 09:50:00,47.55,47.66,47.55,47.57,105500.0,40.7981,40.8925,40.7981,40.8153,105500.0
2015-04-14 10:00:00,47.56,47.57,47.35,47.45,95200.0,40.8067,40.8153,40.6265,40.7123,95200.0
2015-04-14 10:10:00,47.45,47.55,47.4,47.47,70300.0,40.7123,40.7981,40.6694,40.7295,70300.0
2015-04-14 10:20:00,47.46,47.5,47.41,47.45,55000.0,40.7209,40.7552,40.678,40.7123,55000.0
2015-04-14 10:30:00,47.45,47.45,47.35,47.4,52100.0,40.7123,40.7123,40.6265,40.6694,52100.0
2015-04-14 10:40:00,47.39,47.48,47.37,47.46,57100.0,40.6608,40.7381,40.6437,40.7209,57100.0
2015-04-14 10:50:00,47.47,47.49,47.43,47.46,33500.0,40.7295,40.7466,40.6952,40.7209,33500.0
2015-04-14 11:00:00,47.45,47.52,47.41,47.51,31400.0,40.7123,40.7724,40.678,40.7638,31400.0
2015-04-14 11:10:00,47.5,47.62,47.48,47.57,37500.0,40.7552,40.8582,40.7381,40.8153,37500.0
2015-04-14 11:20:00,47.57,47.57,47.49,47.51,32100.0,40.8153,40.8153,40.7466,40.7638,32100.0
2015-04-14 11:30:00,47.51,47.55,47.49,47.5,48700.0,40.7638,40.7981,40.7466,40.7552,48700.0
2015-04-14 11:40:00,47.51,47.57,47.5,47.54,46800.0,40.7638,40.8153,40.7552,40.7895,46800.0
2015-04-14 11:50:00,47.53,47.57,47.52,47.56,34800.0,40.781,40.8153,40.7724,40.8067,34800.0
2015-04-14 12:00:00,47.57,47.66,47.57,47.64,24500.0,40.8153,40.8925,40.8153,40.8754,24500.0
2015-04-14 12:10:00,47.63,47.67,47.6,47.62,33100.0,40.8668,40.9011,40.841,40.8582,33100.0
2015-04-14 12:20:00,47.62,47.64,47.59,47.61,34100.0,40.8582,40.8754,40.8324,40.8496,34100.0
2015-04-14 12:30:00,47.6,47.68,47.59,47.65,52900.0,40.841,40.9097,40.8324,40.8839,52900.0
2015-04-14 12:40:00,47.64,47.66,47.6,47.61,30700.0,40.8754,40.8925,40.841,40.8496,30700.0
2015-04-14 12:50:00,47.62,47.65,47.6,47.64,17000.0,40.8582,40.8839,40.841,40.8754,17000.0
2015-04-14 13:00:00,47.63,47.64,47.6,47.63,46600.0,40.8668,40.8754,40.841,40.8668,46600.0
2015-04-14 13:10:00,47.62,47.63,47.57,47.61,30400.0,40.8582,40.8668,40.8153,40.8496,30400.0
2015-04-14 13:20:00,47.61,47.63,47.6,47.62,26900.0,40.8496,40.8668,40.841,40.8582,26900.0
2015-04-14 13:30:00,47.62,47.63,47.6,47.61,18300.0,40.8582,40.8668,40.841,40.8496,18300.0
2015-04-14 13:40:00,47.61,47.62,47.59,47.61,31200.0,40.8496,40.8582,40.8324,40.8496,31200.0
2015-04-14 13:50:00,47.6,47.63,47.53,47.55,62800.0,40.841,40.8668,40.781,40.7981,62800.0
2015-04-14 14:00:00,47.55,47.58,47.54,47.54,43900.0,40.7981,40.8239,40.7895,40.7895,43900.0
2015-04-14 14:10:00,47.54,47.56,47.5,47.56,70200.0,40.7895,40.8067,40.7552,40.8067,70200.0
2015-04-14 14:20:00,47.55,47.61,47.54,47.58,78600.0,40.7981,40.8496,40.7895,40.8239,78600.0
2015-04-14 14:30:00,47.59,47.59,47.52,47.52,51100.0,40.8324,40.8324,40.7724,40.7724,51100.0
2015-04-14 14:40:00,47.52,47.53,47.45,47.46,45000.0,40.7724,40.781,40.7123,40.7209,45000.0
2015-04-14 14:50:00,47.46,47.57,47.44,47.54,85500.0,40.7209,40.8153,40.7037,40.7895,85500.0
2015-04-14 15:00:00,47.55,47.67,47.54,47.58,75700.0,40.7981,40.9011,40.7895,40.8239,75700.0
2015-04-14 15:10:00,47.59,47.63,47.57,47.59,59600.0,40.8324,40.8668,40.8153,40.8324,59600.0
2015-04-14 15:20:00,47.59,47.59,47.51,47.53,64900.0,40.8324,40.8324,40.7638,40.781,64900.0
2015-04-14 15:30:00,47.53,47.61,47.52,47.57,68000.0,40.781,40.8496,40.7724,40.8153,68000.0
2015-04-14 15:40:00,47.57,47.58,47.5,47.5,145100.0,40.8153,40.8239,40.7552,40.7552,145100.0
2015-04-14 15:50:00,47.5,47.51,47.45,47.5,241600.0,40.7552,40.7638,40.7123,40.7552,241600.0
2015-04-15 09:30:00,47.36,47.58,47.27,47.4,105600.0,40.6351,40.8239,40.5579,40.6694,105600.0
2015-04-15 09:40:00,47.42,47.44,47.33,47.4,35100.0,40.6866,40.7037,40.6094,40.6694,35100.0
2015-04-15 09:50:00,47.4,47.42,47.28,47.32,36000.0,40.6694,40.6866,40.5665,40.6008,36000.0
2015-04-15 10:00:00,47.34,47.38,47.22,47.27,51400.0,40.6179,40.6523,40.515,40.5579,51400.0
2015-04-15 10:10:00,47.27,47.31,47.22,47.28,23600.0,40.5579,40.5922,40.515,40.5665,23600.0
2015-04-15 10:20:00,47.27,47.33,47.26,47.26,22600.0,40.5579,40.6094,40.5493,40.5493,22600.0
2015-04-15 10:30:00,47.27,47.3,47.23,47.28,31700.0,40.5579,40.5836,40.5236,40.5665,31700.0
2015-04-15 10:40:00,47.28,47.28,47.24,47.25,39800.0,40.5665,40.5665,40.5321,40.5407,39800.0
2015-04-15 10:50:00,47.25,47.26,47.2,47.23,44200.0,40.5407,40.5493,40.4978,40.5236,44200.0
2015-04-15 11:00:00,47.24,47.28,47.23,47.26,23800.0,40.5321,40.5665,40.5236,40.5493,23800.0
2015-04-15 11:10:00,47.26,47.28,47.19,47.21,25500.0,40.5493,40.5665,40.4892,40.5064,25500.0
2015-04-15 11:20:00,47.2,47.21,47.16,47.17,32000.0,40.4978,40.5064,40.4635,40.4721,32000.0
2015-04-15 11:30:00,47.18,47.18,47.08,47.08,57900.0,40.4807,40.4807,40.3949,40.3949,57900.0
2015-04-15 11:40:00,47.09,47.15,47.08,47.15,25300.0,40.4034,40.4549,40.3949,40.4549,25300.0
2015-04-15 11:50:00,47.15,47.23,47.14,47.23,15200.0,40.4549,40.5236,40.4463,40.5236,15200.0
2015-04-15 12:00:00,47.22,47.22,47.17,47.17,22900.0,40.515,40.515,40.4721,40.4721,22900.0
2015-04-15 12:10:00,47.17,47.18,47.13,47.13,23100.0,40.4721,40.4807,40.4378,40.4378,23100.0
2015-04-15 12:20:00,47.14,47.15,47.08,47.08,16800.0,40.4463,40.4549,40.3949,40.3949,16800.0
2015-04-15 12:30:00,47.08,47.1,47.05,47.1,32400.0,40.3949,40.412,40.3691,40.412,32400.0
2015-04-15 12:40:00,47.1,47.13,47.08,47.11,115700.0,40.412,40.4378,40.3949,40.4206,115700.0
2015-04-15 12:50:00,47.11,47.15,47.07,47.14,35500.0,40.4206,40.4549,40.3863,40.4463,35500.0
2015-04-15 13:00:00,47.15,47.21,47.11,47.18,92100.0,40.4549,40.5064,40.4206,40.4807,92100.0
2015-04-15 13:10:00,47.18,47.29,47.17,47.25,16800.0,40.4807,40.575,40.4721,40.5407,16800.0
2015-04-15 13:20:00,47.25,47.37,47.24,47.37,44000.0,40.5407,40.6437,40.5321,40.6437,44000.0
2015-04-15 13:30:00,47.38,47.38,47.29,47.31,50300.0,40.6523,40.6523,40.575,40.5922,50300.0
2015-04-15 13:40:00,47.3,47.33,47.28,47.3,19800.0,40.5836,40.6094,40.5665,40.5836,19800.0
2015-04-15 13:50:00,47.29,47.29,47.23,47.29,20200.0,40.575,40.575,40.5236,40.575,20200.0
2015-04-15 14:00:00,47.27,47.28,47.18,47.19,57500.0,40.5579,40.5665,40.4807,40.4892,57500.0
2015-04-15 14:10:00,47.2,47.24,47.18,47.24,80700.0,40.4978,40.5321,40.4807,40.5321,80700.0
2015-04-15 14:20:00,47.25,47.27,47.2,47.23,74200.0,40.5407,40.5579,40.4978,40.5236,74200.0
2015-04-15 14:30:00,47.23,47.25,47.18,47.18,106400.0,40.5236,40.5407,40.4807,40.4807,106400.0
2015-04-15 14:40:00,47.18,47.18,47.13,47.13,78700.0,40.4807,40.4807,40.4378,40.4378,78700.0
2015-04-15 14:50:00,47.13,47.13,47.03,47.03,76100.0,40.4378,40.4378,40.352,40.352,76100.0
2015-04-15 15:00:00,47.03,47.07,47.02,47.03,57100.0,40.352,40.3863,40.3434,40.352,57100.0
2015-04-15 15:10:00,47.03,47.03,46.98,46.99,101300.0,40.352,40.352,40.3091,40.3176,101300.0
2015-04-15 15:20:00,47.0,47.09,46.99,47.08,70800.0,40.3262,40.4034,40.3176,40.3949,70800.0
2015-04-15 15:30:00,47.08,47.08,47.04,47.04,121300.0,40.3949,40.3949,40.3605,40.3605,121300.0
2015-04-15 15:40:00,47.05,47.07,47.03,47.06,161300.0,40.3691,40.3863,40.352,40.3777,161300.0
2015-04-15 15:50:00,47.05,47.06,47.0,47.02,253000.0,40.3691,40.3777,40.3262,40.3434,253000.0
2015-04-16 09:30:00,47.04,47.08,46.8,46.87,184100.0,40.3605,40.3949,40.1546,40.2147,184100.0
2015-04-16 09:40:00,46.86,46.93,46.82,46.9,94300.0,40.2061,40.2662,40.1718,40.2404,94300.0
2015-04-16 09:50:00,46.9,47.02,46.87,47.0,222000.0,40.2404,40.3434,40.2147,40.3262,222000.0
2015-04-16 10:00:00,47.01,47.12,46.99,47.04,61700.0,40.3348,40.4292,40.3176,40.3605,61700.0
2015-04-16 10:10:00,47.05,47.12,47.03,47.09,91900.0,40.3691,40.4292,40.352,40.4034,91900.0
2015-04-16 10:20:00,47.09,47.11,46.99,47.11,102300.0,40.4034,40.4206,40.3176,40.4206,102300.0
2015-04-16 10:30:00,47.11,47.22,47.06,47.22,104400.0,40.4206,40.515,40.3777,40.515,104400.0
2015-04-16 10:40:00,47.22,47.35,47.22,47.3,124800.0,40.515,40.6265,40.515,40.5836,124800.0
2015-04-16 10:50:00,47.3,47.35,47.29,47.33,94100.0,40.5836,40.6265,40.575,40.6094,94100.0
2015-04-16 11:00:00,47.32,47.34,47.29,47.31,136400.0,40.6008,40.6179,40.575,40.5922,136400.0
2015-04-16 11:10:00,47.32,47.35,47.3,47.31,80000.0,40.6008,40.6265,40.5836,40.5922,80000.0
2015-04-16 11:20:00,47.32,47.44,47.31,47.35,177900.0,40.6008,40.7037,40.5922,40.6265,177900.0
2015-04-16 11:30:00,47.35,47.38,47.27,47.38,149800.0,40.6265,40.6523,40.5579,40.6523,149800.0
2015-04-16 11:40:00,47.37,47.38,47.29,47.34,55300.0,40.6437,40.6523,40.575,40.6179,55300.0
2015-04-16 11:50:00,47.33,47.37,47.32,47.37,35600.0,40.6094,40.6437,40.6008,40.6437,35600.0
2015-04-16 12:00:00,47.37,47.46,47.36,47.36,81700.0,40.6437,40.7209,40.6351,40.6351,81700.0
2015-04-16 12:10:00,47.37,47.41,47.36,47.36,37800.0,40.6437,40.678,40.6351,40.6351,37800.0
2015-04-16 12:20:00,47.36,47.37,47.31,47.36,39100.0,40.6351,40.6437,40.5922,40.6351,39100.0
2015-04-16 12:30:00,47.37,47.44,47.36,47.36,47700.0,40.6437,40.7037,40.6351,40.6351,47700.0
2015-04-16 12:40:00,47.36,47.37,47.32,47.35,26600.0,40.6351,40.6437,40.6008,40.6265,26600.0
2015-04-16 12:50:00,47.34,47.4,47.32,47.4,37400.0,40.6179,40.6694,40.6008,40.6694,37400.0
2015-04-16 13:00:00,47.41,47.43,47.35,47.35,35700.0,40.678,40.6952,40.6265,40.6265,35700.0
2015-04-16 13:10:00,47.35,47.46,47.34,47.46,139400.0,40.6265,40.7209,40.6179,40.7209,139400.0
2015-04-16 13:20:00,47.46,47.51,47.43,47.43,78100.0,40.7209,40.7638,40.6952,40.6952,78100.0
2015-04-16 13:30:00,47.43,47.45,47.39,47.44,26800.0,40.6952,40.7123,40.6608,40.7037,26800.0
2015-04-16 13:40:00,47.45,47.59,47.44,47.58,71300.0,40.7123,40.8324,40.7037,40.8239,71300.0
2015-04-16 13:50:00,47.57,47.61,47.52,47.53,65000.0,40.8153,40.8496,40.7724,40.781,65000.0
2015-04-16 14:00:00,47.53,47.57,47.49,47.49,37500.0,40.781,40.8153,40.7466,40.7466,37500.0
2015-04-16 14:10:00,47.49,47.5,47.44,47.44,35100.0,40.7466,40.7552,40.7037,40.7037,35100.0
2015-04-16 14:20:00,47.44,47.45,47.4,47.43,56000.0,40.7037,40.7123,40.6694,40.6952,56000.0
2015-04-16 14:30:00,47.43,47.53,47.41,47.51,98700.0,40.6952,40.781,40.678,40.7638,98700.0
2015-04-16 14:40:00,47.52,47.6,47.51,47.51,52400.0,40.7724,40.841,40.7638,40.7638,52400.0
2015-04-16 14:50:00,47.51,47.53,47.47,47.48,99700.0,40.7638,40.781,40.7295,40.7381,99700.0
2015-04-16 15:00:00,47.48,47.5,47.4,47.44,65500.0,40.7381,40.7552,40.6694,40.7037,65500.0
2015-04-16 15:10:00,47.44,47.45,47.37,47.39,117200.0,40.7037,40.7123,40.6437,40.6608,117200.0
2015-04-16 15:20:00,47.39,47.4,47.24,47.26,156400.0,40.6608,40.6694,40.5321,40.5493,156400.0
2015-04-16 15:30:00,47.26,47.32,47.25,47.32,172300.0,40.5493,40.6008,40.5407,40.6008,172300.0
2015-04-16 15:40:00,47.32,47.32,47.22,47.26,168700.0,40.6008,40.6008,40.515,40.5493,168700.0
2015-04-16 15:50:00,47.25,47.29,47.22,47.28,195500.0,40.5407,40.575,40.515,40.5665,195500.0
2015-04-17 09:30:00,47.09,47.1,46.97,47.01,216800.0,40.4034,40.412,40.3005,40.3348,216800.0
2015-04-17 09:40:00,46.99,46.99,46.7,46.9,133900.0,40.3176,40.3176,40.0688,40.2404,133900.0
2015-04-17 09:50:00,46.9,46.9,46.79,46.79,74700.0,40.2404,40.2404,40.146,40.146,74700.0
2015-04-17 10:00:00,46.78,46.8,46.61,46.63,158000.0,40.1375,40.1546,39.9916,40.0088,158000.0
2015-04-17 10:10:00,46.63,46.64,46.52,46.58,88900.0,40.0088,40.0173,39.9144,39.9659,88900.0
2015-04-17 10:20:00,46.57,46.67,46.5,46.65,149400.0,39.9573,40.0431,39.8972,40.0259,149400.0
2015-04-17 10:30:00,46.65,46.8,46.64,46.75,71300.0,40.0259,40.1546,40.0173,40.1117,71300.0
2015-04-17 10:40:00,46.76,46.82,46.74,46.77,53400.0,40.1203,40.1718,40.1031,40.1289,53400.0
2015-04-17 10:50:00,46.76,46.77,46.69,46.76,49700.0,40.1203,40.1289,40.0602,40.1203,49700.0
2015-04-17 11:00:00,46.76,46.84,46.75,46.84,88900.0,40.1203,40.1889,40.1117,40.1889,88900.0
2015-04-17 11:10:00,46.83,47.05,46.82,47.05,145700.0,40.1804,40.3691,40.1718,40.3691,145700.0
2015-04-17 11:20:00,47.05,47.1,46.99,47.05,108700.0,40.3691,40.412,40.3176,40.3691,108700.0
2015-04-17 11:30:00,47.05,47.1,47.02,47.06,130200.0,40.3691,40.412,40.3434,40.3777,130200.0
2015-04-17 11:40:00,47.06,47.12,47.02,47.12,214500.0,40.3777,40.4292,40.3434,40.4292,214500.0
2015-04-17 11:50:00,47.11,47.23,47.09,47.2,276200.0,40.4206,40.5236,40.4034,40.4978,276200.0
2015-04-17 12:00:00,47.19,47.21,47.1,47.15,58900.0,40.4892,40.5064,40.412,40.4549,58900.0
2015-04-17 12:10:00,47.16,47.2,47.15,47.15,36700.0,40.4635,40.4978,40.4549,40.4549,36700.0
2015-04-17 12:20:00,47.16,47.19,47.15,47.17,104100.0,40.4635,40.4892,40.4549,40.4721,104100.0
2015-04-17 12:30:00,47.16,47.24,47.16,47.21,57100.0,40.4635,40.5321,40.4635,40.5064,57100.0
2015-04-17 12:40:00,47.21,47.22,47.16,47.17,29900.0,40.5064,40.515,40.4635,40.4721,29900.0
2015-04-17 12:50:00,47.16,47.24,47.15,47.22,43800.0,40.4635,40.5321,40.4549,40.515,43800.0
2015-04-17 13:00:00,47.22,47.22,47.17,47.18,43600.0,40.515,40.515,40.4721,40.4807,43600.0
2015-04-17 13:10:00,47.18,47.21,47.15,47.21,56900.0,40.4807,40.5064,40.4549,40.5064,56900.0
2015-04-17 13:20:00,47.21,47.21,47.13,47.15,65700.0,40.5064,40.5064,40.4378,40.4549,65700.0
2015-04-17 13:30:00,47.15,47.15,47.08,47.09,63900.0,40.4549,40.4549,40.3949,40.4034,63900.0
2015-04-17 13:40:00,47.09,47.1,47.04,47.05,30600.0,40.4034,40.412,40.3605,40.3691,30600.0
2015-04-17 13:50:00,47.05,47.06,46.93,46.98,64700.0,40.3691,40.3777,40.2662,40.3091,64700.0
2015-04-17 14:00:00,46.99,46.99,46.89,46.89,57200.0,40.3176,40.3176,40.2318,40.2318,57200.0
2015-04-17 14:10:00,46.89,46.98,46.85,46.97,84400.0,40.2318,40.3091,40.1975,40.3005,84400.0
2015-04-17 14:20:00,46.97,47.05,46.96,47.0,59700.0,40.3005,40.3691,40.2919,40.3262,59700.0
2015-04-17 14:30:00,46.99,47.03,46.95,46.98,70600.0,40.3176,40.352,40.2833,40.3091,70600.0
2015-04-17 14:40:00,46.97,47.0,46.95,46.97,67900.0,40.3005,40.3262,40.2833,40.3005,67900.0
2015-04-17 14:50:00,46.96,46.98,46.91,46.94,53200.0,40.2919,40.3091,40.249,40.2747,53200.0
2015-04-17 15:00:00,46.94,46.96,46.88,46.88,66100.0,40.2747,40.2919,40.2233,40.2233,66100.0
2015-04-17 15:10:00,46.89,46.99,46.88,46.91,54200.0,40.2318,40.3176,40.2233,40.249,54200.0
2015-04-17 15:20:00,46.93,46.98,46.86,46.95,79000.0,40.2662,40.3091,40.2061,40.2833,79000.0
2015-04-17 15:30:00,46.96,47.1,46.95,47.07,91700.0,40.2919,40.412,40.2833,40.3863,91700.0
2015-04-17 15:40:00,47.06,47.06,46.92,46.92,168200.0,40.3777,40.3777,40.2576,40.2576,168200.0
2015-04-17 15:50:00,46.93,47.08,46.92,47.01,395000.0,40.2662,40.3949,40.2576,40.3348,395000.0
2015-04-20 09:30:00,46.27,46.64,45.94,46.44,522600.0,39.6999,40.0173,39.4167,39.8457,522600.0
2015-04-20 09:40:00,46.46,46.67,46.41,46.62,233300.0,39.8629,40.0431,39.82,40.0002,233300.0
2015-04-20 09:50:00,46.62,46.87,46.62,46.8,243500.0,40.0002,40.2147,40.0002,40.1546,243500.0
2015-04-20 10:00:00,46.82,46.86,46.44,46.54,311800.0,40.1718,40.2061,39.8457,39.9315,311800.0
2015-04-20 10:10:00,46.54,46.54,46.29,46.41,211000.0,39.9315,39.9315,39.717,39.82,211000.0
2015-04-20 10:20:00,46.4,46.42,46.25,46.41,180400.0,39.8114,39.8286,39.6827,39.82,180400.0
2015-04-20 10:30:00,46.41,46.57,46.37,46.57,125200.0,39.82,39.9573,39.7857,39.9573,125200.0
2015-04-20 10:40:00,46.57,46.79,46.57,46.75,185200.0,39.9573,40.146,39.9573,40.1117,185200.0
2015-04-20 10:50:00,46.75,46.75,46.63,46.69,79400.0,40.1117,40.1117,40.0088,40.0602,79400.0
2015-04-20 11:00:00,46.69,46.85,46.69,46.8,79200.0,40.0602,40.1975,40.0602,40.1546,79200.0
2015-04-20 11:10:00,46.8,46.81,46.67,46.71,81500.0,40.1546,40.1632,40.0431,40.0774,81500.0
2015-04-20 11:20:00,46.71,46.71,46.65,46.66,78800.0,40.0774,40.0774,40.0259,40.0345,78800.0
2015-04-20 11:30:00,46.66,46.72,46.65,46.69,113500.0,40.0345,40.086,40.0259,40.0602,113500.0
2015-04-20 11:40:00,46.69,46.73,46.57,46.6,62900.0,40.0602,40.0946,39.9573,39.983,62900.0
2015-04-20 11:50:00,46.61,46.74,46.58,46.73,33300.0,39.9916,40.1031,39.9659,40.0946,33300.0
2015-04-20 12:00:00,46.72,46.74,46.61,46.62,42800.0,40.086,40.1031,39.9916,40.0002,42800.0
2015-04-20 12:10:00,46.61,46.7,46.59,46.66,40300.0,39.9916,40.0688,39.9744,40.0345,40300.0
2015-04-20 12:20:00,46.65,46.69,46.61,46.61,52900.0,40.0259,40.0602,39.9916,39.9916,52900.0
2015-04-20 12:30:00,46.62,46.63,46.53,46.63,53800.0,40.0002,40.0088,39.923,40.0088,53800.0
2015-04-20 12:40:00,46.63,46.63,46.55,46.58,43100.0,40.0088,40.0088,39.9401,39.9659,43100.0
2015-04-20 12:50:00,46.58,46.63,46.55,46.58,40800.0,39.9659,40.0088,39.9401,39.9659,40800.0
2015-04-20 13:00:00,46.58,46.59,46.51,46.52,37200.0,39.9659,39.9744,39.9058,39.9144,37200.0
2015-04-20 13:10:00,46.51,46.55,46.49,46.52,46400.0,39.9058,39.9401,39.8886,39.9144,46400.0
2015-04-20 13:20:00,46.52,46.54,46.46,46.54,44500.0,39.9144,39.9315,39.8629,39.9315,44500.0
2015-04-20 13:30:00,46.54,46.56,46.47,46.5,53000.0,39.9315,39.9487,39.8715,39.8972,53000.0
2015-04-20 13:40:00,46.49,46.51,46.42,46.47,108200.0,39.8886,39.9058,39.8286,39.8715,108200.0
2015-04-20 13:50:00,46.48,46.53,46.45,46.53,38100.0,39.8801,39.923,39.8543,39.923,38100.0
2015-04-20 14:00:00,46.53,46.58,46.49,46.51,46900.0,39.923,39.9659,39.8886,39.9058,46900.0
2015-04-20 14:10:00,46.51,46.51,46.49,46.5,39300.0,39.9058,39.9058,39.8886,39.8972,39300.0
2015-04-20 14:20:00,46.51,46.53,46.45,46.53,50600.0,39.9058,39.923,39.8543,39.923,50600.0
2015-04-20 14:30:00,46.53,46.53,46.46,46.53,48100.0,39.923,39.923,39.8629,39.923,48100.0
2015-04-20 14:40:00,46.52,46.58,46.51,46.57,45500.0,39.9144,39.9659,39.9058,39.9573,45500.0
2015-04-20 14:50:00,46.57,46.57,46.5,46.55,52200.0,39.9573,39.9573,39.8972,39.9401,52200.0
2015-04-20 15:00:00,46.55,46.59,46.51,46.59,67600.0,39.9401,39.9744,39.9058,39.9744,67600.0
2015-04-20 15:10:00,46.59,46.67,46.58,46.66,66900.0,39.9744,40.0431,39.9659,40.0345,66900.0
2015-04-20 15:20:00,46.66,46.67,46.59,46.62,83900.0,40.0345,40.0431,39.9744,40.0002,83900.0
2015-04-20 15:30:00,46.61,46.64,46.52,46.52,110300.0,39.9916,40.0173,39.9144,39.9144,110300.0
2015-04-20 15:40:00,46.52,46.56,46.46,46.48,192300.0,39.9144,39.9487,39.8629,39.8801,192300.0
2015-04-20 15:50:00,46.48,46.52,46.48,46.5,263600.0,39.8801,39.9144,39.8801,39.8972,263600.0
2015-04-21 09:30:00,46.63,46.91,46.61,46.72,146100.0,40.0088,40.249,39.9916,40.086,146100.0
2015-04-21 09:40:00,46.71,46.73,46.55,46.69,74400.0,40.0774,40.0946,39.9401,40.0602,74400.0
2015-04-21 09:50:00,46.69,46.75,46.49,46.51,107700.0,40.0602,40.1117,39.8886,39.9058,107700.0
2015-04-21 10:00:00,46.51,46.56,46.4,46.46,158400.0,39.9058,39.9487,39.8114,39.8629,158400.0
2015-04-21 10:10:00,46.48,46.58,46.4,46.42,72100.0,39.8801,39.9659,39.8114,39.8286,72100.0
2015-04-21 10:20:00,46.43,46.48,46.39,46.47,65500.0,39.8372,39.8801,39.8028,39.8715,65500.0
2015-04-21 10:30:00,46.46,46.5,46.4,46.41,84700.0,39.8629,39.8972,39.8114,39.82,84700.0
2015-04-21 10:40:00,46.41,46.46,46.31,46.43,50100.0,39.82,39.8629,39.7342,39.8372,50100.0
2015-04-21 10:50:00,46.42,46.5,46.39,46.41,58100.0,39.8286,39.8972,39.8028,39.82,58100.0
2015-04-21 11:00:00,46.41,46.46,46.36,46.44,58700.0,39.82,39.8629,39.7771,39.8457,58700.0
2015-04-21 11:10:00,46.44,46.57,46.43,46.55,45200.0,39.8457,39.9573,39.8372,39.9401,45200.0
2015-04-21 11:20:00,46.54,46.56,46.47,46.48,60200.0,39.9315,39.9487,39.8715,39.8801,60200.0
2015-04-21 11:30:00,46.47,46.56,46.45,46.54,35100.0,39.8715,39.9487,39.8543,39.9315,35100.0
2015-04-21 11:40:00,46.54,46.56,46.34,46.41,37900.0,39.9315,39.9487,39.7599,39.82,37900.0
2015-04-21 11:50:00,46.41,46.42,46.34,46.4,25800.0,39.82,39.8286,39.7599,39.8114,25800.0
2015-04-21 12:00:00,46.39,46.51,46.39,46.51,36100.0,39.8028,39.9058,39.8028,39.9058,36100.0
2015-04-21 12:10:00,46.49,46.57,46.48,46.54,25300.0,39.8886,39.9573,39.8801,39.9315,25300.0
2015-04-21 12:20:00,46.54,46.6,46.54,46.57,20400.0,39.9315,39.983,39.9315,39.9573,20400.0
2015-04-21 12:30:00,46.56,46.59,46.53,46.56,68000.0,39.9487,39.9744,39.923,39.9487,68000.0
2015-04-21 12:40:00,46.56,46.56,46.45,46.45,28700.0,39.9487,39.9487,39.8543,39.8543,28700.0
2015-04-21 12:50:00,46.45,46.54,46.44,46.53,19700.0,39.8543,39.9315,39.8457,39.923,19700.0
2015-04-21 13:00:00,46.53,46.56,46.48,46.5,75000.0,39.923,39.9487,39.8801,39.8972,75000.0
2015-04-21 13:10:00,46.5,46.65,46.49,46.59,78200.0,39.8972,40.0259,39.8886,39.9744,78200.0
2015-04-21 13:20:00,46.58,46.65,46.57,46.65,62700.0,39.9659,40.0259,39.9573,40.0259,62700.0
2015-04-21 13:30:00,46.64,46.64,46.52,46.54,62400.0,40.0173,40.0173,39.9144,39.9315,62400.0
2015-04-21 13:40:00,46.54,46.59,46.54,46.54,66900.0,39.9315,39.9744,39.9315,39.9315,66900.0
2015-04-21 13:50:00,46.54,46.58,46.54,46.54,76500.0,39.9315,39.9659,39.9315,39.9315,76500.0
2015-04-21 14:00:00,46.53,46.55,46.49,46.52,42300.0,39.923,39.9401,39.8886,39.9144,42300.0
2015-04-21 14:10:00,46.53,46.63,46.52,46.62,33500.0,39.923,40.0088,39.9144,40.0002,33500.0
2015-04-21 14:20:00,46.63,46.67,46.58,46.66,36200.0,40.0088,40.0431,39.9659,40.0345,36200.0
2015-04-21 14:30:00,46.67,46.69,46.63,46.66,56400.0,40.0431,40.0602,40.0088,40.0345,56400.0
2015-04-21 14:40:00,46.66,46.7,46.61,46.67,37200.0,40.0345,40.0688,39.9916,40.0431,37200.0
2015-04-21 14:50:00,46.67,46.69,46.62,46.64,44700.0,40.0431,40.0602,40.0002,40.0173,44700.0
2015-04-21 15:00:00,46.65,46.67,46.61,46.66,24500.0,40.0259,40.0431,39.9916,40.0345,24500.0
2015-04-21 15:10:00,46.66,46.67,46.62,46.65,33500.0,40.0345,40.0431,40.0002,40.0259,33500.0
2015-04-21 15:20:00,46.64,46.65,46.55,46.59,50600.0,40.0173,40.0259,39.9401,39.9744,50600.0
2015-04-21 15:30:00,46.58,46.6,46.54,46.58,48500.0,39.9659,39.983,39.9315,39.9659,48500.0
2015-04-21 15:40:00,46.57,46.6,46.55,46.58,66200.0,39.9573,39.983,39.9401,39.9659,66200.0
2015-04-21 15:50:00,46.58,46.65,46.57,46.61,135200.0,39.9659,40.0259,39.9573,39.9916,135200.0
2015-04-22 09:30:00,46.62,46.75,46.5,46.52,55800.0,40.0002,40.1117,39.8972,39.9144,55800.0
2015-04-22 09:40:00,46.54,46.57,46.32,46.36,51000.0,39.9315,39.9573,39.7428,39.7771,51000.0
2015-04-22 09:50:00,46.38,46.44,46.34,46.44,25200.0,39.7943,39.8457,39.7599,39.8457,25200.0
2015-04-22 10:00:00,46.43,46.45,46.26,46.36,43800.0,39.8372,39.8543,39.6913,39.7771,43800.0
2015-04-22 10:10:00,46.35,46.41,46.3,46.41,23700.0,39.7685,39.82,39.7256,39.82,23700.0
2015-04-22 10:20:00,46.4,46.47,46.36,46.42,28800.0,39.8114,39.8715,39.7771,39.8286,28800.0
2015-04-22 10:30:00,46.45,46.47,46.4,46.41,36900.0,39.8543,39.8715,39.8114,39.82,36900.0
2015-04-22 10:40:00,46.41,46.62,46.41,46.61,76400.0,39.82,40.0002,39.82,39.9916,76400.0
2015-04-22 10:50:00,46.6,46.64,46.54,46.63,37700.0,39.983,40.0173,39.9315,40.0088,37700.0
2015-04-22 11:00:00,46.63,46.64,46.56,46.61,82800.0,40.0088,40.0173,39.9487,39.9916,82800.0
2015-04-22 11:10:00,46.6,46.65,46.57,46.58,42400.0,39.983,40.0259,39.9573,39.9659,42400.0
2015-04-22 11:20:00,46.58,46.63,46.53,46.62,72900.0,39.9659,40.0088,39.923,40.0002,72900.0
2015-04-22 11:30:00,46.62,46.67,46.53,46.61,29700.0,40.0002,40.0431,39.923,39.9916,29700.0
2015-04-22 11:40:00,46.61,46.65,46.56,46.6,35600.0,39.9916,40.0259,39.9487,39.983,35600.0
2015-04-22 11:50:00,46.6,46.63,46.56,46.63,29100.0,39.983,40.0088,39.9487,40.0088,29100.0
2015-04-22 12:00:00,46.64,46.64,46.55,46.58,21600.0,40.0173,40.0173,39.9401,39.9659,21600.0
2015-04-22 12:10:00,46.59,46.65,46.58,46.62,16000.0,39.9744,40.0259,39.9659,40.0002,16000.0
2015-04-22 12:20:00,46.62,46.66,46.59,46.62,33900.0,40.0002,40.0345,39.9744,40.0002,33900.0
2015-04-22 12:30:00,46.62,46.66,46.61,46.65,30400.0,40.0002,40.0345,39.9916,40.0259,30400.0
2015-04-22 12:40:00,46.65,46.66,46.62,46.63,11600.0,40.0259,40.0345,40.0002,40.0088,11600.0
2015-04-22 12:50:00,46.63,46.66,46.57,46.59,18300.0,40.0088,40.0345,39.9573,39.9744,18300.0
2015-04-22 13:00:00,46.59,46.6,46.55,46.6,16600.0,39.9744,39.983,39.9401,39.983,16600.0
2015-04-22 13:10:00,46.61,46.64,46.58,46.58,15500.0,39.9916,40.0173,39.9659,39.9659,15500.0
2015-04-22 13:20:00,46.57,46.63,46.57,46.59,14200.0,39.9573,40.0088,39.9573,39.9744,14200.0
2015-04-22 13:30:00,46.59,46.59,46.53,46.53,9700.0,39.9744,39.9744,39.923,39.923,9700.0
2015-04-22 13:40:00,46.54,46.66,46.53,46.65,43600.0,39.9315,40.0345,39.923,40.0259,43600.0
2015-04-22 13:50:00,46.64,46.65,46.6,46.65,29800.0,40.0173,40.0259,39.983,40.0259,29800.0
2015-04-22 14:00:00,46.65,46.71,46.62,46.7,54700.0,40.0259,40.0774,40.0002,40.0688,54700.0
2015-04-22 14:10:00,46.7,46.7,46.62,46.64,41600.0,40.0688,40.0688,40.0002,40.0173,41600.0
2015-04-22 14:20:00,46.64,46.68,46.63,46.66,38400.0,40.0173,40.0517,40.0088,40.0345,38400.0
2015-04-22 14:30:00,46.66,46.73,46.63,46.68,74200.0,40.0345,40.0946,40.0088,40.0517,74200.0
2015-04-22 14:40:00,46.69,46.7,46.67,46.68,12100.0,40.0602,40.0688,40.0431,40.0517,12100.0
2015-04-22 14:50:00,46.69,46.69,46.61,46.65,32300.0,40.0602,40.0602,39.9916,40.0259,32300.0
2015-04-22 15:00:00,46.65,46.71,46.64,46.67,46900.0,40.0259,40.0774,40.0173,40.0431,46900.0
2015-04-22 15:10:00,46.67,46.7,46.65,46.7,35100.0,40.0431,40.0688,40.0259,40.0688,35100.0
2015-04-22 15:20:00,46.7,46.74,46.69,46.73,44100.0,40.0688,40.1031,40.0602,40.0946,44100.0
2015-04-22 15:30:00,46.73,46.74,46.62,46.64,60500.0,40.0946,40.1031,40.0002,40.0173,60500.0
2015-04-22 15:40:00,46.65,46.67,46.6,46.66,95400.0,40.0259,40.0431,39.983,40.0345,95400.0
2015-04-22 15:50:00,46.65,46.65,46.61,46.62,126400.0,40.0259,40.0259,39.9916,40.0002,126400.0
2015-04-23 09:30:00,46.45,46.46,46.27,46.36,69100.0,39.8543,39.8629,39.6999,39.7771,69100.0
2015-04-23 09:40:00,46.36,46.44,46.3,46.43,33400.0,39.7771,39.8457,39.7256,39.8372,33400.0
2015-04-23 09:50:00,46.43,46.57,46.39,46.55,64200.0,39.8372,39.9573,39.8028,39.9401,64200.0
2015-04-23 10:00:00,46.55,46.62,46.52,46.53,84000.0,39.9401,40.0002,39.9144,39.923,84000.0
2015-04-23 10:10:00,46.52,46.53,46.35,46.35,37100.0,39.9144,39.923,39.7685,39.7685,37100.0
2015-04-23 10:20:00,46.34,46.38,46.26,46.28,71000.0,39.7599,39.7943,39.6913,39.7085,71000.0
2015-04-23 10:30:00,46.29,46.34,46.28,46.31,78300.0,39.717,39.7599,39.7085,39.7342,78300.0
2015-04-23 10:40:00,46.3,46.35,46.27,46.29,49900.0,39.7256,39.7685,39.6999,39.717,49900.0
2015-04-23 10:50:00,46.3,46.34,46.26,46.26,25700.0,39.7256,39.7599,39.6913,39.6913,25700.0
2015-04-23 11:00:00,46.27,46.34,46.26,46.33,39700.0,39.6999,39.7599,39.6913,39.7514,39700.0
2015-04-23 11:10:00,46.34,46.34,46.26,46.26,25800.0,39.7599,39.7599,39.6913,39.6913,25800.0
2015-04-23 11:20:00,46.26,46.31,46.22,46.3,30100.0,39.6913,39.7342,39.657,39.7256,30100.0
2015-04-23 11:30:00,46.3,46.31,46.28,46.29,32100.0,39.7256,39.7342,39.7085,39.717,32100.0
2015-04-23 11:40:00,46.29,46.3,46.21,46.22,31300.0,39.717,39.7256,39.6484,39.657,31300.0
2015-04-23 11:50:00,46.22,46.4,46.22,46.33,69000.0,39.657,39.8114,39.657,39.7514,69000.0
2015-04-23 12:00:00,46.34,46.35,46.27,46.3,32000.0,39.7599,39.7685,39.6999,39.7256,32000.0
2015-04-23 12:10:00,46.29,46.32,46.27,46.27,28400.0,39.717,39.7428,39.6999,39.6999,28400.0
2015-04-23 12:20:00,46.27,46.31,46.26,46.28,36800.0,39.6999,39.7342,39.6913,39.7085,36800.0
2015-04-23 12:30:00,46.28,46.35,46.24,46.31,31700.0,39.7085,39.7685,39.6741,39.7342,31700.0
2015-04-23 12:40:00,46.32,46.37,46.32,46.36,34200.0,39.7428,39.7857,39.7428,39.7771,34200.0
2015-04-23 12:50:00,46.36,46.37,46.33,46.35,23900.0,39.7771,39.7857,39.7514,39.7685,23900.0
2015-04-23 13:00:00,46.35,46.35,46.3,46.3,31900.0,39.7685,39.7685,39.7256,39.7256,31900.0
2015-04-23 13:10:00,46.3,46.33,46.25,46.26,36400.0,39.7256,39.7514,39.6827,39.6913,36400.0
2015-04-23 13:20:00,46.27,46.3,46.22,46.24,21200.0,39.6999,39.7256,39.657,39.6741,21200.0
2015-04-23 13:30:00,46.24,46.27,46.23,46.27,29400.0,39.6741,39.6999,39.6656,39.6999,29400.0
2015-04-23 13:40:00,46.27,46.32,46.26,46.32,33600.0,39.6999,39.7428,39.6913,39.7428,33600.0
2015-04-23 13:50:00,46.31,46.38,46.28,46.38,63700.0,39.7342,39.7943,39.7085,39.7943,63700.0
2015-04-23 14:00:00,46.37,46.39,46.34,46.36,55000.0,39.7857,39.8028,39.7599,39.7771,55000.0
2015-04-23 14:10:00,46.35,46.44,46.34,46.41,66600.0,39.7685,39.8457,39.7599,39.82,66600.0
2015-04-23 14:20:00,46.41,46.45,46.39,46.41,24200.0,39.82,39.8543,39.8028,39.82,24200.0
2015-04-23 14:30:00,46.4,46.44,46.39,46.42,81600.0,39.8114,39.8457,39.8028,39.8286,81600.0
2015-04-23 14:40:00,46.42,46.43,46.38,46.39,44700.0,39.8286,39.8372,39.7943,39.8028,44700.0
2015-04-23 14:50:00,46.4,46.4,46.34,46.4,23000.0,39.8114,39.8114,39.7599,39.8114,23000.0
2015-04-23 15:00:00,46.4,46.46,46.4,46.45,21000.0,39.8114,39.8629,39.8114,39.8543,21000.0
2015-04-23 15:10:00,46.46,46.55,46.46,46.5,36200.0,39.8629,39.9401,39.8629,39.8972,36200.0
2015-04-23 15:20:00,46.49,46.51,46.42,46.44,29300.0,39.8886,39.9058,39.8286,39.8457,29300.0
2015-04-23 15:30:00,46.44,46.45,46.39,46.4,62600.0,39.8457,39.8543,39.8028,39.8114,62600.0
2015-04-23 15:40:00,46.41,46.43,46.3,46.31,71200.0,39.82,39.8372,39.7256,39.7342,71200.0
2015-04-23 15:50:00,46.3,46.33,46.27,46.3,172900.0,39.7256,39.7514,39.6999,39.7256,172900.0
2015-04-24 09:30:00,46.54,46.54,46.13,46.2,93000.0,39.9315,39.9315,39.5798,39.6398,93000.0
2015-04-24 09:40:00,46.21,46.35,46.2,46.26,52600.0,39.6484,39.7685,39.6398,39.6913,52600.0
2015-04-24 09:50:00,46.26,46.32,46.25,46.28,75300.0,39.6913,39.7428,39.6827,39.7085,75300.0
2015-04-24 10:00:00,46.28,46.29,46.17,46.2,40700.0,39.7085,39.717,39.6141,39.6398,40700.0
2015-04-24 10:10:00,46.19,46.23,46.16,46.17,52500.0,39.6312,39.6656,39.6055,39.6141,52500.0
2015-04-24 10:20:00,46.18,46.26,46.15,46.22,84000.0,39.6227,39.6913,39.5969,39.657,84000.0
2015-04-24 10:30:00,46.22,46.33,46.17,46.31,74800.0,39.657,39.7514,39.6141,39.7342,74800.0
2015-04-24 10:40:00,46.29,46.37,46.28,46.29,31000.0,39.717,39.7857,39.7085,39.717,31000.0
2015-04-24 10:50:00,46.3,46.36,46.28,46.35,32200.0,39.7256,39.7771,39.7085,39.7685,32200.0
2015-04-24 11:00:00,46.35,46.43,46.33,46.4,30900.0,39.7685,39.8372,39.7514,39.8114,30900.0
2015-04-24 11:10:00,46.4,46.42,46.37,46.42,28400.0,39.8114,39.8286,39.7857,39.8286,28400.0
2015-04-24 11:20:00,46.42,46.53,46.41,46.53,73600.0,39.8286,39.923,39.82,39.923,73600.0
2015-04-24 11:30:00,46.52,46.56,46.51,46.55,55700.0,39.9144,39.9487,39.9058,39.9401,55700.0
2015-04-24 11:40:00,46.55,46.56,46.46,46.46,31200.0,39.9401,39.9487,39.8629,39.8629,31200.0
2015-04-24 11:50:00,46.45,46.47,46.41,46.44,66600.0,39.8543,39.8715,39.82,39.8457,66600.0
2015-04-24 12:00:00,46.44,46.45,46.4,46.41,58900.0,39.8457,39.8543,39.8114,39.82,58900.0
2015-04-24 12:10:00,46.41,46.42,46.39,46.39,69900.0,39.82,39.8286,39.8028,39.8028,69900.0
2015-04-24 12:20:00,46.4,46.47,46.39,46.46,33100.0,39.8114,39.8715,39.8028,39.8629,33100.0
2015-04-24 12:30:00,46.46,46.57,46.46,46.57,25100.0,39.8629,39.9573,39.8629,39.9573,25100.0
2015-04-24 12:40:00,46.57,46.6,46.56,46.59,40700.0,39.9573,39.983,39.9487,39.9744,40700.0
2015-04-24 12:50:00,46.59,46.6,46.57,46.58,33200.0,39.9744,39.983,39.9573,39.9659,33200.0
2015-04-24 13:00:00,46.57,46.58,46.54,46.56,30100.0,39.9573,39.9659,39.9315,39.9487,30100.0
2015-04-24 13:10:00,46.57,46.6,46.56,46.59,12500.0,39.9573,39.983,39.9487,39.9744,12500.0
2015-04-24 13:20:00,46.59,46.6,46.57,46.58,32900.0,39.9744,39.983,39.9573,39.9659,32900.0
2015-04-24 13:30:00,46.58,46.58,46.53,46.54,17300.0,39.9659,39.9659,39.923,39.9315,17300.0
2015-04-24 13:40:00,46.55,46.56,46.53,46.55,21200.0,39.9401,39.9487,39.923,39.9401,21200.0
2015-04-24 13:50:00,46.55,46.56,46.54,46.55,41400.0,39.9401,39.9487,39.9315,39.9401,41400.0
2015-04-24 14:00:00,46.55,46.55,46.53,46.53,24700.0,39.9401,39.9401,39.923,39.923,24700.0
2015-04-24 14:10:00,46.53,46.54,46.46,46.47,32100.0,39.923,39.9315,39.8629,39.8715,32100.0
2015-04-24 14:20:00,46.47,46.49,46.46,46.48,24300.0,39.8715,39.8886,39.8629,39.8801,24300.0
2015-04-24 14:30:00,46.48,46.49,46.45,46.46,22700.0,39.8801,39.8886,39.8543,39.8629,22700.0
2015-04-24 14:40:00,46.46,46.49,46.45,46.48,38100.0,39.8629,39.8886,39.8543,39.8801,38100.0
2015-04-24 14:50:00,46.49,46.49,46.39,46.43,34300.0,39.8886,39.8886,39.8028,39.8372,34300.0
2015-04-24 15:00:00,46.43,46.45,46.42,46.43,35700.0,39.8372,39.8543,39.8286,39.8372,35700.0
2015-04-24 15:10:00,46.43,46.44,46.36,46.36,38500.0,39.8372,39.8457,39.7771,39.7771,38500.0
2015-04-24 15:20:00,46.36,46.39,46.33,46.36,32000.0,39.7771,39.8028,39.7514,39.7771,32000.0
2015-04-24 15:30:00,46.36,46.37,46.33,46.34,41100.0,39.7771,39.7857,39.7514,39.7599,41100.0
2015-04-24 15:40:00,46.34,46.36,46.3,46.34,57500.0,39.7599,39.7771,39.7256,39.7599,57500.0
2015-04-24 15:50:00,46.35,46.39,46.32,46.37,134600.0,39.7685,39.8028,39.7428,39.7857,134600.0
2015-04-27 09:30:00,46.87,46.95,46.69,46.69,164900.0,40.2147,40.2833,40.0602,40.0602,164900.0
2015-04-27 09:40:00,46.7,46.71,46.58,46.64,68600.0,40.0688,40.0774,39.9659,40.0173,68600.0
2015-04-27 09:50:00,46.64,46.74,46.62,46.72,61600.0,40.0173,40.1031,40.0002,40.086,61600.0
2015-04-27 10:00:00,46.72,46.79,46.66,46.67,66800.0,40.086,40.146,40.0345,40.0431,66800.0
2015-04-27 10:10:00,46.68,46.82,46.67,46.81,48900.0,40.0517,40.1718,40.0431,40.1632,48900.0
2015-04-27 10:20:00,46.81,46.82,46.72,46.73,76600.0,40.1632,40.1718,40.086,40.0946,76600.0
2015-04-27 10:30:00,46.73,46.77,46.69,46.7,57800.0,40.0946,40.1289,40.0602,40.0688,57800.0
2015-04-27 10:40:00,46.7,46.76,46.64,46.65,96500.0,40.0688,40.1203,40.0173,40.0259,96500.0
2015-04-27 10:50:00,46.65,46.65,46.57,46.6,153200.0,40.0259,40.0259,39.9573,39.983,153200.0
2015-04-27 11:00:00,46.6,46.62,46.54,46.55,62000.0,39.983,40.0002,39.9315,39.9401,62000.0
2015-04-27 11:10:00,46.55,46.61,46.54,46.59,34000.0,39.9401,39.9916,39.9315,39.9744,34000.0
2015-04-27 11:20:00,46.59,46.66,46.56,46.58,52500.0,39.9744,40.0345,39.9487,39.9659,52500.0
2015-04-27 11:30:00,46.57,46.65,46.56,46.62,69400.0,39.9573,40.0259,39.9487,40.0002,69400.0
2015-04-27 11:40:00,46.61,46.63,46.54,46.54,50400.0,39.9916,40.0088,39.9315,39.9315,50400.0
2015-04-27 11:50:00,46.54,46.55,46.49,46.5,28500.0,39.9315,39.9401,39.8886,39.8972,28500.0
2015-04-27 12:00:00,46.5,46.53,46.48,46.5,28400.0,39.8972,39.923,39.8801,39.8972,28400.0
2015-04-27 12:10:00,46.5,46.5,46.33,46.36,62400.0,39.8972,39.8972,39.7514,39.7771,62400.0
2015-04-27 12:20:00,46.34,46.4,46.33,46.34,22700.0,39.7599,39.8114,39.7514,39.7599,22700.0
2015-04-27 12:30:00,46.35,46.36,46.29,46.33,26100.0,39.7685,39.7771,39.717,39.7514,26100.0
2015-04-27 12:40:00,46.33,46.34,46.26,46.27,28400.0,39.7514,39.7599,39.6913,39.6999,28400.0
2015-04-27 12:50:00,46.27,46.27,46.19,46.24,22100.0,39.6999,39.6999,39.6312,39.6741,22100.0
2015-04-27 13:00:00,46.23,46.28,46.22,46.28,17400.0,39.6656,39.7085,39.657,39.7085,17400.0
2015-04-27 13:10:00,46.28,46.3,46.22,46.23,34500.0,39.7085,39.7256,39.657,39.6656,34500.0
2015-04-27 13:20:00,46.22,46.24,46.17,46.23,22300.0,39.657,39.6741,39.6141,39.6656,22300.0
2015-04-27 13:30:00,46.24,46.25,46.18,46.24,33200.0,39.6741,39.6827,39.6227,39.6741,33200.0
2015-04-27 13:40:00,46.23,46.25,46.19,46.22,33900.0,39.6656,39.6827,39.6312,39.657,33900.0
2015-04-27 13:50:00,46.22,46.23,46.16,46.17,19900.0,39.657,39.6656,39.6055,39.6141,19900.0
2015-04-27 14:00:00,46.17,46.19,46.12,46.16,21400.0,39.6141,39.6312,39.5712,39.6055,21400.0
2015-04-27 14:10:00,46.15,46.16,46.08,46.08,40100.0,39.5969,39.6055,39.5369,39.5369,40100.0
2015-04-27 14:20:00,46.09,46.14,46.07,46.11,18200.0,39.5454,39.5883,39.5283,39.5626,18200.0
2015-04-27 14:30:00,46.11,46.12,46.01,46.01,47400.0,39.5626,39.5712,39.4768,39.4768,47400.0
2015-04-27 14:40:00,46.01,46.05,46.0,46.03,48900.0,39.4768,39.5111,39.4682,39.494,48900.0
2015-04-27 14:50:00,46.03,46.03,45.98,46.0,51300.0,39.494,39.494,39.4511,39.4682,51300.0
2015-04-27 15:00:00,46.01,46.1,46.01,46.07,47900.0,39.4768,39.554,39.4768,39.5283,47900.0
2015-04-27 15:10:00,46.07,46.1,45.93,45.94,81500.0,39.5283,39.554,39.4082,39.4167,81500.0
2015-04-27 15:20:00,45.94,45.99,45.87,45.93,71700.0,39.4167,39.4596,39.3567,39.4082,71700.0
2015-04-27 15:30:00,45.93,45.93,45.87,45.9,61000.0,39.4082,39.4082,39.3567,39.3824,61000.0
2015-04-27 15:40:00,45.9,45.91,45.8,45.83,106500.0,39.3824,39.391,39.2966,39.3224,106500.0
2015-04-27 15:50:00,45.83,45.84,45.79,45.82,295700.0,39.3224,39.3309,39.288,39.3138,295700.0
2015-04-28 09:30:00,45.54,45.63,45.47,45.49,132900.0,39.0735,39.1508,39.0135,39.0306,132900.0
2015-04-28 09:40:00,45.5,45.61,45.44,45.48,123200.0,39.0392,39.1336,38.9877,39.0221,123200.0
2015-04-28 09:50:00,45.48,45.57,45.35,45.35,64300.0,39.0221,39.0993,38.9105,38.9105,64300.0
2015-04-28 10:00:00,45.35,45.44,45.15,45.15,111600.0,38.9105,38.9877,38.7389,38.7389,111600.0
2015-04-28 10:10:00,45.15,45.17,45.01,45.06,117700.0,38.7389,38.7561,38.6188,38.6617,117700.0
2015-04-28 10:20:00,45.07,45.19,45.06,45.19,82800.0,38.6703,38.7732,38.6617,38.7732,82800.0
2015-04-28 10:30:00,45.18,45.2,45.08,45.2,76300.0,38.7647,38.7818,38.6789,38.7818,76300.0
2015-04-28 10:40:00,45.21,45.39,45.2,45.38,67800.0,38.7904,38.9448,38.7818,38.9363,67800.0
2015-04-28 10:50:00,45.38,45.42,45.35,45.41,44700.0,38.9363,38.9706,38.9105,38.962,44700.0
2015-04-28 11:00:00,45.4,45.52,45.39,45.47,50000.0,38.9534,39.0564,38.9448,39.0135,50000.0
2015-04-28 11:10:00,45.47,45.53,45.41,45.48,60800.0,39.0135,39.065,38.962,39.0221,60800.0
2015-04-28 11:20:00,45.5,45.51,45.43,45.45,44800.0,39.0392,39.0478,38.9792,38.9963,44800.0
2015-04-28 11:30:00,45.46,45.55,45.42,45.51,57600.0,39.0049,39.0821,38.9706,39.0478,57600.0
2015-04-28 11:40:00,45.51,45.51,45.4,45.48,27600.0,39.0478,39.0478,38.9534,39.0221,27600.0
2015-04-28 11:50:00,45.49,45.49,45.41,45.42,20800.0,39.0306,39.0306,38.962,38.9706,20800.0
2015-04-28 12:00:00,45.42,45.42,45.33,45.4,64000.0,38.9706,38.9706,38.8934,38.9534,64000.0
2015-04-28 12:10:00,45.41,45.47,45.4,45.4,22400.0,38.962,39.0135,38.9534,38.9534,22400.0
2015-04-28 12:20:00,45.39,45.49,45.38,45.43,21000.0,38.9448,39.0306,38.9363,38.9792,21000.0
2015-04-28 12:30:00,45.44,45.49,45.39,45.4,11200.0,38.9877,39.0306,38.9448,38.9534,11200.0
2015-04-28 12:40:00,45.4,45.53,45.4,45.48,19600.0,38.9534,39.065,38.9534,39.0221,19600.0
2015-04-28 12:50:00,45.48,45.51,45.43,45.43,19800.0,39.0221,39.0478,38.9792,38.9792,19800.0
2015-04-28 13:00:00,45.44,45.47,45.43,45.46,16000.0,38.9877,39.0135,38.9792,39.0049,16000.0
2015-04-28 13:10:00,45.46,45.49,45.44,45.44,48900.0,39.0049,39.0306,38.9877,38.9877,48900.0
2015-04-28 13:20:00,45.44,45.46,45.4,45.4,16800.0,38.9877,39.0049,38.9534,38.9534,16800.0
2015-04-28 13:30:00,45.4,45.43,45.38,45.39,28600.0,38.9534,38.9792,38.9363,38.9448,28600.0
2015-04-28 13:40:00,45.4,45.43,45.38,45.41,16600.0,38.9534,38.9792,38.9363,38.962,16600.0
2015-04-28 13:50:00,45.41,45.41,45.33,45.34,22100.0,38.962,38.962,38.8934,38.9019,22100.0
2015-04-28 14:00:00,45.33,45.35,45.29,45.31,20500.0,38.8934,38.9105,38.859,38.8762,20500.0
2015-04-28 14:10:00,45.31,45.35,45.29,45.32,38500.0,38.8762,38.9105,38.859,38.8848,38500.0
2015-04-28 14:20:00,45.31,45.31,45.22,45.22,48700.0,38.8762,38.8762,38.799,38.799,48700.0
2015-04-28 14:30:00,45.22,45.31,45.21,45.28,72200.0,38.799,38.8762,38.7904,38.8505,72200.0
2015-04-28 14:40:00,45.28,45.33,45.27,45.27,16900.0,38.8505,38.8934,38.8419,38.8419,16900.0
2015-04-28 14:50:00,45.29,45.3,45.26,45.27,28700.0,38.859,38.8676,38.8333,38.8419,28700.0
2015-04-28 15:00:00,45.27,45.33,45.24,45.32,40400.0,38.8419,38.8934,38.8161,38.8848,40400.0
2015-04-28 15:10:00,45.32,45.41,45.31,45.38,86600.0,38.8848,38.962,38.8762,38.9363,86600.0
2015-04-28 15:20:00,45.38,45.41,45.38,45.41,79600.0,38.9363,38.962,38.9363,38.962,79600.0
2015-04-28 15:30:00,45.41,45.43,45.39,45.43,40700.0,38.962,38.9792,38.9448,38.9792,40700.0
2015-04-28 15:40:00,45.43,45.45,45.38,45.39,155000.0,38.9792,38.9963,38.9363,38.9448,155000.0
2015-04-28 15:50:00,45.38,45.45,45.37,45.44,183700.0,38.9363,38.9963,38.9277,38.9877,183700.0
2015-04-29 09:30:00,45.44,45.47,45.32,45.36,115100.0,38.9877,39.0135,38.8848,38.9191,115100.0
2015-04-29 09:40:00,45.36,45.39,45.23,45.29,58700.0,38.9191,38.9448,38.8076,38.859,58700.0
2015-04-29 09:50:00,45.3,45.3,45.1,45.12,105500.0,38.8676,38.8676,38.696,38.7132,105500.0
2015-04-29 10:00:00,45.14,45.19,44.83,44.96,303200.0,38.7303,38.7732,38.4644,38.5759,303200.0
2015-04-29 10:10:00,44.97,45.1,44.7,44.81,248400.0,38.5845,38.696,38.3528,38.4472,248400.0
2015-04-29 10:20:00,44.82,44.82,44.63,44.75,230500.0,38.4558,38.4558,38.2928,38.3957,230500.0
2015-04-29 10:30:00,44.74,44.81,44.7,44.73,143800.0,38.3871,38.4472,38.3528,38.3786,143800.0
2015-04-29 10:40:00,44.73,44.74,44.56,44.66,223300.0,38.3786,38.3871,38.2327,38.3185,223300.0
2015-04-29 10:50:00,44.65,44.69,44.52,44.57,153400.0,38.3099,38.3442,38.1984,38.2413,153400.0
2015-04-29 11:00:00,44.58,44.83,44.58,44.76,604000.0,38.2499,38.4644,38.2499,38.4043,604000.0
2015-04-29 11:10:00,44.75,44.76,44.52,44.54,101700.0,38.3957,38.4043,38.1984,38.2155,101700.0
2015-04-29 11:20:00,44.55,44.72,44.51,44.52,151500.0,38.2241,38.37,38.1898,38.1984,151500.0
2015-04-29 11:30:00,44.53,44.75,44.53,44.72,209200.0,38.207,38.3957,38.207,38.37,209200.0
2015-04-29 11:40:00,44.73,44.76,44.55,44.56,76200.0,38.3786,38.4043,38.2241,38.2327,76200.0
2015-04-29 11:50:00,44.56,44.56,44.33,44.33,157200.0,38.2327,38.2327,38.0354,38.0354,157200.0
2015-04-29 12:00:00,44.33,44.49,44.33,44.35,75000.0,38.0354,38.1726,38.0354,38.0525,75000.0
2015-04-29 12:10:00,44.35,44.36,44.14,44.17,175500.0,38.0525,38.0611,37.8723,37.8981,175500.0
2015-04-29 12:20:00,44.18,44.29,44.18,44.19,60300.0,37.9067,38.001,37.9067,37.9152,60300.0
2015-04-29 12:30:00,44.18,44.21,43.94,44.03,231700.0,37.9067,37.9324,37.7007,37.778,231700.0
2015-04-29 12:40:00,44.03,44.17,43.96,44.0,448200.0,37.778,37.8981,37.7179,37.7522,448200.0
2015-04-29 12:50:00,44.0,44.01,43.95,43.98,111300.0,37.7522,37.7608,37.7093,37.7351,111300.0
2015-04-29 13:00:00,43.98,44.0,43.97,44.0,107800.0,37.7351,37.7522,37.7265,37.7522,107800.0
2015-04-29 13:10:00,44.0,44.0,43.95,43.95,119100.0,37.7522,37.7522,37.7093,37.7093,119100.0
2015-04-29 13:20:00,43.95,43.95,43.76,43.82,274600.0,37.7093,37.7093,37.5463,37.5978,274600.0
2015-04-29 13:30:00,43.82,43.92,43.81,43.91,129100.0,37.5978,37.6836,37.5892,37.675,129100.0
2015-04-29 13:40:00,43.91,43.93,43.83,43.84,128700.0,37.675,37.6922,37.6064,37.6149,128700.0
2015-04-29 13:50:00,43.84,43.91,43.84,43.87,264500.0,37.6149,37.675,37.6149,37.6407,264500.0
2015-04-29 14:00:00,43.87,43.98,43.77,43.95,189900.0,37.6407,37.7351,37.5549,37.7093,189900.0
2015-04-29 14:10:00,43.96,44.38,43.95,44.28,326100.0,37.7179,38.0783,37.7093,37.9925,326100.0
2015-04-29 14:20:00,44.27,44.36,44.25,44.34,209300.0,37.9839,38.0611,37.9667,38.0439,209300.0
2015-04-29 14:30:00,44.34,44.48,44.31,44.35,99700.0,38.0439,38.1641,38.0182,38.0525,99700.0
2015-04-29 14:40:00,44.36,44.5,44.33,44.43,114600.0,38.0611,38.1812,38.0354,38.1212,114600.0
2015-04-29 14:50:00,44.43,44.45,44.34,44.34,57500.0,38.1212,38.1383,38.0439,38.0439,57500.0
2015-04-29 15:00:00,44.34,44.4,44.28,44.3,163500.0,38.0439,38.0954,37.9925,38.0096,163500.0
2015-04-29 15:10:00,44.31,44.38,44.21,44.33,222600.0,38.0182,38.0783,37.9324,38.0354,222600.0
2015-04-29 15:20:00,44.34,44.39,44.32,44.37,80700.0,38.0439,38.0868,38.0268,38.0697,80700.0
2015-04-29 15:30:00,44.37,44.38,44.33,44.34,87100.0,38.0697,38.0783,38.0354,38.0439,87100.0
2015-04-29 15:40:00,44.34,44.37,44.28,44.35,151500.0,38.0439,38.0697,37.9925,38.0525,151500.0
2015-04-29 15:50:00,44.34,44.43,44.3,44.4,506500.0,38.0439,38.1212,38.0096,38.0954,506500.0
2015-04-30 09:30:00,44.72,44.75,44.48,44.55,260500.0,38.37,38.3957,38.1641,38.2241,260500.0
2015-04-30 09:40:00,44.56,44.6,44.38,44.39,153000.0,38.2327,38.267,38.0783,38.0868,153000.0
2015-04-30 09:50:00,44.38,44.44,44.27,44.34,88400.0,38.0783,38.1297,37.9839,38.0439,88400.0
2015-04-30 10:00:00,44.33,44.35,44.2,44.28,98100.0,38.0354,38.0525,37.9238,37.9925,98100.0
2015-04-30 10:10:00,44.27,44.48,44.23,44.29,241500.0,37.9839,38.1641,37.9496,38.001,241500.0
2015-04-30 10:20:00,44.3,44.3,44.16,44.22,66500.0,38.0096,38.0096,37.8895,37.941,66500.0
2015-04-30 10:30:00,44.22,44.38,44.22,44.34,119800.0,37.941,38.0783,37.941,38.0439,119800.0
2015-04-30 10:40:00,44.34,44.42,44.32,44.4,82900.0,38.0439,38.1126,38.0268,38.0954,82900.0
2015-04-30 10:50:00,44.4,44.45,44.32,44.44,84100.0,38.0954,38.1383,38.0268,38.1297,84100.0
2015-04-30 11:00:00,44.44,44.56,44.4,44.54,117100.0,38.1297,38.2327,38.0954,38.2155,117100.0
2015-04-30 11:10:00,44.53,44.55,44.48,44.55,63200.0,38.207,38.2241,38.1641,38.2241,63200.0
2015-04-30 11:20:00,44.55,44.55,44.48,44.5,79300.0,38.2241,38.2241,38.1641,38.1812,79300.0
2015-04-30 11:30:00,44.5,44.54,44.48,44.49,131600.0,38.1812,38.2155,38.1641,38.1726,131600.0
2015-04-30 11:40:00,44.49,44.5,44.34,44.35,119100.0,38.1726,38.1812,38.0439,38.0525,119100.0
2015-04-30 11:50:00,44.36,44.43,44.33,44.36,47400.0,38.0611,38.1212,38.0354,38.0611,47400.0
2015-04-30 12:00:00,44.36,44.37,44.33,44.36,81500.0,38.0611,38.0697,38.0354,38.0611,81500.0
2015-04-30 12:10:00,44.36,44.37,44.32,44.35,30600.0,38.0611,38.0697,38.0268,38.0525,30600.0
2015-04-30 12:20:00,44.35,44.35,44.23,44.24,98800.0,38.0525,38.0525,37.9496,37.9581,98800.0
2015-04-30 12:30:00,44.25,44.27,44.23,44.23,25500.0,37.9667,37.9839,37.9496,37.9496,25500.0
2015-04-30 12:40:00,44.24,44.25,44.16,44.18,56600.0,37.9581,37.9667,37.8895,37.9067,56600.0
2015-04-30 12:50:00,44.19,44.24,44.09,44.2,44600.0,37.9152,37.9581,37.8294,37.9238,44600.0
2015-04-30 13:00:00,44.21,44.26,44.17,44.26,27800.0,37.9324,37.9753,37.8981,37.9753,27800.0
2015-04-30 13:10:00,44.25,44.25,44.18,44.23,23100.0,37.9667,37.9667,37.9067,37.9496,23100.0
2015-04-30 13:20:00,44.23,44.23,44.11,44.19,43500.0,37.9496,37.9496,37.8466,37.9152,43500.0
2015-04-30 13:30:00,44.18,44.22,44.15,44.16,33400.0,37.9067,37.941,37.8809,37.8895,33400.0
2015-04-30 13:40:00,44.16,44.24,44.15,44.18,32200.0,37.8895,37.9581,37.8809,37.9067,32200.0
2015-04-30 13:50:00,44.17,44.18,44.14,44.15,28800.0,37.8981,37.9067,37.8723,37.8809,28800.0
2015-04-30 14:00:00,44.15,44.15,44.1,44.14,34100.0,37.8809,37.8809,37.838,37.8723,34100.0
2015-04-30 14:10:00,44.14,44.16,44.11,44.14,120100.0,37.8723,37.8895,37.8466,37.8723,120100.0
2015-04-30 14:20:00,44.14,44.15,44.01,44.03,57100.0,37.8723,37.8809,37.7608,37.778,57100.0
2015-04-30 14:30:00,44.02,44.06,43.98,44.05,47600.0,37.7694,37.8037,37.7351,37.7951,47600.0
2015-04-30 14:40:00,44.05,44.09,44.01,44.02,49700.0,37.7951,37.8294,37.7608,37.7694,49700.0
2015-04-30 14:50:00,44.02,44.03,43.93,43.94,58000.0,37.7694,37.778,37.6922,37.7007,58000.0
2015-04-30 15:00:00,43.93,43.94,43.8,43.83,97600.0,37.6922,37.7007,37.5806,37.6064,97600.0
2015-04-30 15:10:00,43.83,43.91,43.76,43.87,89900.0,37.6064,37.675,37.5463,37.6407,89900.0
2015-04-30 15:20:00,43.87,43.92,43.69,43.77,90500.0,37.6407,37.6836,37.4862,37.5549,90500.0
2015-04-30 15:30:00,43.77,43.9,43.73,43.86,89000.0,37.5549,37.6664,37.5206,37.6321,89000.0
2015-04-30 15:40:00,43.85,43.89,43.78,43.86,198700.0,37.6235,37.6578,37.5635,37.6321,198700.0
2015-04-30 15:50:00,43.85,43.98,43.82,43.96,339200.0,37.6235,37.7351,37.5978,37.7179,339200.0
2015-05-01 09:30:00,43.88,44.27,43.88,44.26,130200.0,37.6493,37.9839,37.6493,37.9753,130200.0
2015-05-01 09:40:00,44.26,44.58,44.26,44.52,199200.0,37.9753,38.2499,37.9753,38.1984,199200.0
2015-05-01 09:50:00,44.52,44.53,44.21,44.26,122700.0,38.1984,38.207,37.9324,37.9753,122700.0
2015-05-01 10:00:00,44.26,44.35,44.16,44.27,81700.0,37.9753,38.0525,37.8895,37.9839,81700.0
2015-05-01 10:10:00,44.27,44.41,44.2,44.39,65500.0,37.9839,38.104,37.9238,38.0868,65500.0
2015-05-01 10:20:00,44.39,44.45,44.35,44.39,79500.0,38.0868,38.1383,38.0525,38.0868,79500.0
2015-05-01 10:30:00,44.4,44.42,44.24,44.3,61300.0,38.0954,38.1126,37.9581,38.0096,61300.0
2015-05-01 10:40:00,44.28,44.29,44.18,44.21,50300.0,37.9925,38.001,37.9067,37.9324,50300.0
2015-05-01 10:50:00,44.21,44.29,44.08,44.11,125800.0,37.9324,38.001,37.8209,37.8466,125800.0
2015-05-01 11:00:00,44.11,44.3,44.05,44.28,109700.0,37.8466,38.0096,37.7951,37.9925,109700.0
2015-05-01 11:10:00,44.28,44.38,44.26,44.38,50900.0,37.9925,38.0783,37.9753,38.0783,50900.0
2015-05-01 11:20:00,44.39,44.44,44.37,44.38,59000.0,38.0868,38.1297,38.0697,38.0783,59000.0
2015-05-01 11:30:00,44.4,44.45,44.33,44.36,23900.0,38.0954,38.1383,38.0354,38.0611,23900.0
2015-05-01 11:40:00,44.37,44.37,44.27,44.29,51600.0,38.0697,38.0697,37.9839,38.001,51600.0
2015-05-01 11:50:00,44.28,44.39,44.24,44.36,44600.0,37.9925,38.0868,37.9581,38.0611,44600.0
2015-05-01 12:00:00,44.35,44.37,44.25,44.29,26200.0,38.0525,38.0697,37.9667,38.001,26200.0
2015-05-01 12:10:00,44.29,44.38,44.28,44.37,31600.0,38.001,38.0783,37.9925,38.0697,31600.0
2015-05-01 12:20:00,44.37,44.44,44.34,44.4,62100.0,38.0697,38.1297,38.0439,38.0954,62100.0
2015-05-01 12:30:00,44.41,44.48,44.41,44.47,25600.0,38.104,38.1641,38.104,38.1555,25600.0
2015-05-01 12:40:00,44.47,44.49,44.45,44.47,27400.0,38.1555,38.1726,38.1383,38.1555,27400.0
2015-05-01 12:50:00,44.48,44.51,44.46,44.51,38700.0,38.1641,38.1898,38.1469,38.1898,38700.0
2015-05-01 13:00:00,44.51,44.53,44.4,44.4,27900.0,38.1898,38.207,38.0954,38.0954,27900.0
2015-05-01 13:10:00,44.4,44.43,44.34,44.43,37700.0,38.0954,38.1212,38.0439,38.1212,37700.0
2015-05-01 13:20:00,44.43,44.43,44.36,44.37,21600.0,38.1212,38.1212,38.0611,38.0697,21600.0
2015-05-01 13:30:00,44.38,44.43,44.36,44.41,30400.0,38.0783,38.1212,38.0611,38.104,30400.0
2015-05-01 13:40:00,44.41,44.41,44.27,44.3,32600.0,38.104,38.104,37.9839,38.0096,32600.0
2015-05-01 13:50:00,44.3,44.42,44.3,44.35,33300.0,38.0096,38.1126,38.0096,38.0525,33300.0
2015-05-01 14:00:00,44.36,44.41,44.34,44.41,32800.0,38.0611,38.104,38.0439,38.104,32800.0
2015-05-01 14:10:00,44.41,44.44,44.35,44.4,16400.0,38.104,38.1297,38.0525,38.0954,16400.0
2015-05-01 14:20:00,44.4,44.46,44.37,44.46,22600.0,38.0954,38.1469,38.0697,38.1469,22600.0
2015-05-01 14:30:00,44.46,44.46,44.39,44.39,16300.0,38.1469,38.1469,38.0868,38.0868,16300.0
2015-05-01 14:40:00,44.39,44.43,44.35,44.42,24100.0,38.0868,38.1212,38.0525,38.1126,24100.0
2015-05-01 14:50:00,44.43,44.43,44.33,44.36,32100.0,38.1212,38.1212,38.0354,38.0611,32100.0
2015-05-01 15:00:00,44.36,44.4,44.34,44.36,32300.0,38.0611,38.0954,38.0439,38.0611,32300.0
2015-05-01 15:10:00,44.37,44.42,44.36,44.42,31700.0,38.0697,38.1126,38.0611,38.1126,31700.0
2015-05-01 15:20:00,44.42,44.45,44.41,44.43,67400.0,38.1126,38.1383,38.104,38.1212,67400.0
2015-05-01 15:30:00,44.43,44.48,44.42,44.46,57800.0,38.1212,38.1641,38.1126,38.1469,57800.0
2015-05-01 15:40:00,44.46,44.49,44.44,44.46,84000.0,38.1469,38.1726,38.1297,38.1469,84000.0
2015-05-01 15:50:00,44.47,44.56,44.46,44.52,219100.0,38.1555,38.2327,38.1469,38.1984,219100.0
2015-05-04 09:30:00,44.66,44.77,44.54,44.7,86800.0,38.3185,38.4129,38.2155,38.3528,86800.0
2015-05-04 09:40:00,44.69,44.87,44.67,44.82,67700.0,38.3442,38.4987,38.3271,38.4558,67700.0
2015-05-04 09:50:00,44.83,44.87,44.76,44.81,46800.0,38.4644,38.4987,38.4043,38.4472,46800.0
2015-05-04 10:00:00,44.8,44.83,44.73,44.79,35800.0,38.4386,38.4644,38.3786,38.43,35800.0
2015-05-04 10:10:00,44.79,44.84,44.78,44.82,68700.0,38.43,38.4729,38.4215,38.4558,68700.0
2015-05-04 10:20:00,44.82,44.86,44.78,44.85,54600.0,38.4558,38.4901,38.4215,38.4815,54600.0
2015-05-04 10:30:00,44.84,44.88,44.74,44.74,67100.0,38.4729,38.5073,38.3871,38.3871,67100.0
2015-05-04 10:40:00,44.73,44.76,44.7,44.73,86700.0,38.3786,38.4043,38.3528,38.3786,86700.0
2015-05-04 10:50:00,44.72,44.76,44.7,44.72,40200.0,38.37,38.4043,38.3528,38.37,40200.0
2015-05-04 11:00:00,44.72,44.73,44.6,44.61,69100.0,38.37,38.3786,38.267,38.2756,69100.0
2015-05-04 11:10:00,44.61,44.66,44.59,44.59,61800.0,38.2756,38.3185,38.2584,38.2584,61800.0
2015-05-04 11:20:00,44.59,44.62,44.53,44.57,28700.0,38.2584,38.2842,38.207,38.2413,28700.0
2015-05-04 11:30:00,44.58,44.58,44.5,44.53,38600.0,38.2499,38.2499,38.1812,38.207,38600.0
2015-05-04 11:40:00,44.54,44.54,44.5,44.54,28200.0,38.2155,38.2155,38.1812,38.2155,28200.0
2015-05-04 11:50:00,44.54,44.57,44.5,44.57,20900.0,38.2155,38.2413,38.1812,38.2413,20900.0
2015-05-04 12:00:00,44.56,44.61,44.55,44.59,43700.0,38.2327,38.2756,38.2241,38.2584,43700.0
2015-05-04 12:10:00,44.59,44.62,44.56,44.57,41000.0,38.2584,38.2842,38.2327,38.2413,41000.0
2015-05-04 12:20:00,44.55,44.6,44.54,44.58,28300.0,38.2241,38.267,38.2155,38.2499,28300.0
2015-05-04 12:30:00,44.59,44.6,44.53,44.54,19000.0,38.2584,38.267,38.207,38.2155,19000.0
2015-05-04 12:40:00,44.54,44.57,44.45,44.45,19000.0,38.2155,38.2413,38.1383,38.1383,19000.0
2015-05-04 12:50:00,44.44,44.51,44.44,44.44,26100.0,38.1297,38.1898,38.1297,38.1297,26100.0
2015-05-04 13:00:00,44.44,44.45,44.32,44.34,64900.0,38.1297,38.1383,38.0268,38.0439,64900.0
2015-05-04 13:10:00,44.33,44.42,44.31,44.39,38300.0,38.0354,38.1126,38.0182,38.0868,38300.0
2015-05-04 13:20:00,44.39,44.39,44.33,44.34,29200.0,38.0868,38.0868,38.0354,38.0439,29200.0
2015-05-04 13:30:00,44.35,44.37,44.31,44.37,21600.0,38.0525,38.0697,38.0182,38.0697,21600.0
2015-05-04 13:40:00,44.37,44.4,44.36,44.37,35400.0,38.0697,38.0954,38.0611,38.0697,35400.0
2015-05-04 13:50:00,44.37,44.4,44.37,44.39,38500.0,38.0697,38.0954,38.0697,38.0868,38500.0
2015-05-04 14:00:00,44.4,44.45,44.37,44.41,40600.0,38.0954,38.1383,38.0697,38.104,40600.0
2015-05-04 14:10:00,44.42,44.44,44.37,44.44,27200.0,38.1126,38.1297,38.0697,38.1297,27200.0
2015-05-04 14:20:00,44.43,44.43,44.38,44.39,27500.0,38.1212,38.1212,38.0783,38.0868,27500.0
2015-05-04 14:30:00,44.4,44.4,44.35,44.37,43400.0,38.0954,38.0954,38.0525,38.0697,43400.0
2015-05-04 14:40:00,44.36,44.37,44.31,44.33,50700.0,38.0611,38.0697,38.0182,38.0354,50700.0
2015-05-04 14:50:00,44.34,44.37,44.32,44.35,26000.0,38.0439,38.0697,38.0268,38.0525,26000.0
2015-05-04 15:00:00,44.36,44.39,44.32,44.38,18400.0,38.0611,38.0868,38.0268,38.0783,18400.0
2015-05-04 15:10:00,44.37,44.39,44.32,44.37,45000.0,38.0697,38.0868,38.0268,38.0697,45000.0
2015-05-04 15:20:00,44.37,44.4,44.36,44.38,40700.0,38.0697,38.0954,38.0611,38.0783,40700.0
2015-05-04 15:30:00,44.37,44.41,44.35,44.36,77100.0,38.0697,38.104,38.0525,38.0611,77100.0
2015-05-04 15:40:00,44.36,44.36,44.3,44.35,134100.0,38.0611,38.0611,38.0096,38.0525,134100.0
2015-05-04 15:50:00,44.34,44.36,44.29,44.33,169800.0,38.0439,38.0611,38.001,38.0354,169800.0
2015-05-05 09:30:00,43.96,44.02,43.87,43.87,142300.0,37.7179,37.7694,37.6407,37.6407,142300.0
2015-05-05 09:40:00,43.88,44.15,43.86,43.94,46400.0,37.6493,37.8809,37.6321,37.7007,46400.0
2015-05-05 09:50:00,43.93,43.99,43.85,43.91,70300.0,37.6922,37.7436,37.6235,37.675,70300.0
2015-05-05 10:00:00,43.92,43.96,43.85,43.96,62800.0,37.6836,37.7179,37.6235,37.7179,62800.0
2015-05-05 10:10:00,43.96,43.97,43.84,43.87,39200.0,37.7179,37.7265,37.6149,37.6407,39200.0
2015-05-05 10:20:00,43.87,44.04,43.81,44.01,89300.0,37.6407,37.7865,37.5892,37.7608,89300.0
2015-05-05 10:30:00,43.99,44.01,43.88,43.9,28600.0,37.7436,37.7608,37.6493,37.6664,28600.0
2015-05-05 10:40:00,43.9,43.93,43.8,43.88,55300.0,37.6664,37.6922,37.5806,37.6493,55300.0
2015-05-05 10:50:00,43.89,43.91,43.77,43.79,90300.0,37.6578,37.675,37.5549,37.572,90300.0
2015-05-05 11:00:00,43.8,43.8,43.67,43.71,35700.0,37.5806,37.5806,37.4691,37.5034,35700.0
2015-05-05 11:10:00,43.71,43.75,43.67,43.69,34700.0,37.5034,37.5377,37.4691,37.4862,34700.0
2015-05-05 11:20:00,43.69,43.71,43.58,43.61,68100.0,37.4862,37.5034,37.3919,37.4176,68100.0
2015-05-05 11:30:00,43.61,43.61,43.52,43.57,43400.0,37.4176,37.4176,37.3404,37.3833,43400.0
2015-05-05 11:40:00,43.56,43.64,43.56,43.58,23700.0,37.3747,37.4433,37.3747,37.3919,23700.0
2015-05-05 11:50:00,43.57,43.69,43.55,43.67,39800.0,37.3833,37.4862,37.3661,37.4691,39800.0
2015-05-05 12:00:00,43.66,43.72,43.66,43.68,27100.0,37.4605,37.512,37.4605,37.4777,27100.0
2015-05-05 12:10:00,43.68,43.69,43.64,43.66,24000.0,37.4777,37.4862,37.4433,37.4605,24000.0
2015-05-05 12:20:00,43.66,43.69,43.63,43.64,30900.0,37.4605,37.4862,37.4348,37.4433,30900.0
2015-05-05 12:30:00,43.64,43.65,43.57,43.57,20700.0,37.4433,37.4519,37.3833,37.3833,20700.0
2015-05-05 12:40:00,43.57,43.63,43.56,43.62,20900.0,37.3833,37.4348,37.3747,37.4262,20900.0
2015-05-05 12:50:00,43.62,43.63,43.55,43.57,17600.0,37.4262,37.4348,37.3661,37.3833,17600.0
2015-05-05 13:00:00,43.57,43.59,43.53,43.54,21800.0,37.3833,37.4004,37.349,37.3575,21800.0
2015-05-05 13:10:00,43.54,43.56,43.49,43.51,36000.0,37.3575,37.3747,37.3146,37.3318,36000.0
2015-05-05 13:20:00,43.5,43.5,43.45,43.48,38100.0,37.3232,37.3232,37.2803,37.3061,38100.0
2015-05-05 13:30:00,43.48,43.54,43.47,43.52,30700.0,37.3061,37.3575,37.2975,37.3404,30700.0
2015-05-05 13:40:00,43.53,43.53,43.44,43.45,24100.0,37.349,37.349,37.2717,37.2803,24100.0
2015-05-05 13:50:00,43.45,43.52,43.42,43.52,56500.0,37.2803,37.3404,37.2546,37.3404,56500.0
2015-05-05 14:00:00,43.51,43.55,43.46,43.53,37200.0,37.3318,37.3661,37.2889,37.349,37200.0
2015-05-05 14:10:00,43.52,43.6,43.52,43.59,36500.0,37.3404,37.409,37.3404,37.4004,36500.0
2015-05-05 14:20:00,43.59,43.61,43.52,43.56,31300.0,37.4004,37.4176,37.3404,37.3747,31300.0
2015-05-05 14:30:00,43.55,43.59,43.52,43.55,33300.0,37.3661,37.4004,37.3404,37.3661,33300.0
2015-05-05 14:40:00,43.54,43.54,43.45,43.45,76200.0,37.3575,37.3575,37.2803,37.2803,76200.0
2015-05-05 14:50:00,43.44,43.48,43.38,43.46,43400.0,37.2717,37.3061,37.2202,37.2889,43400.0
2015-05-05 15:00:00,43.45,43.52,43.43,43.43,43400.0,37.2803,37.3404,37.2631,37.2631,43400.0
2015-05-05 15:10:00,43.43,43.48,43.43,43.44,46400.0,37.2631,37.3061,37.2631,37.2717,46400.0
2015-05-05 15:20:00,43.43,43.49,43.41,43.46,39400.0,37.2631,37.3146,37.246,37.2889,39400.0
2015-05-05 15:30:00,43.46,43.52,43.44,43.51,41900.0,37.2889,37.3404,37.2717,37.3318,41900.0
2015-05-05 15:40:00,43.5,43.5,43.36,43.37,95400.0,37.3232,37.3232,37.2031,37.2117,95400.0
2015-05-05 15:50:00,43.37,43.44,43.34,43.4,346200.0,37.2117,37.2717,37.1859,37.2374,346200.0
2015-05-06 09:30:00,43.41,43.52,43.33,43.35,86300.0,37.246,37.3404,37.1773,37.1945,86300.0
2015-05-06 09:40:00,43.38,43.51,43.3,43.47,128900.0,37.2202,37.3318,37.1516,37.2975,128900.0
2015-05-06 09:50:00,43.48,43.65,43.46,43.65,172800.0,37.3061,37.4519,37.2889,37.4519,172800.0
2015-05-06 10:00:00,43.65,43.7,43.47,43.48,130200.0,37.4519,37.4948,37.2975,37.3061,130200.0
2015-05-06 10:10:00,43.47,43.61,43.43,43.6,108500.0,37.2975,37.4176,37.2631,37.409,108500.0
2015-05-06 10:20:00,43.59,43.63,43.53,43.6,85800.0,37.4004,37.4348,37.349,37.409,85800.0
2015-05-06 10:30:00,43.61,43.62,43.45,43.46,76600.0,37.4176,37.4262,37.2803,37.2889,76600.0
2015-05-06 10:40:00,43.46,43.69,43.46,43.64,78100.0,37.2889,37.4862,37.2889,37.4433,78100.0
2015-05-06 10:50:00,43.64,43.64,43.49,43.51,137600.0,37.4433,37.4433,37.3146,37.3318,137600.0
2015-05-06 11:00:00,43.52,43.56,43.48,43.49,117300.0,37.3404,37.3747,37.3061,37.3146,117300.0
2015-05-06 11:10:00,43.48,43.49,43.38,43.38,61600.0,37.3061,37.3146,37.2202,37.2202,61600.0
2015-05-06 11:20:00,43.38,43.4,43.31,43.33,95100.0,37.2202,37.2374,37.1602,37.1773,95100.0
2015-05-06 11:30:00,43.34,43.43,43.33,43.4,69700.0,37.1859,37.2631,37.1773,37.2374,69700.0
2015-05-06 11:40:00,43.4,43.51,43.39,43.49,65900.0,37.2374,37.3318,37.2288,37.3146,65900.0
2015-05-06 11:50:00,43.48,43.5,43.44,43.48,31200.0,37.3061,37.3232,37.2717,37.3061,31200.0
2015-05-06 12:00:00,43.48,43.48,43.33,43.35,39300.0,37.3061,37.3061,37.1773,37.1945,39300.0
2015-05-06 12:10:00,43.37,43.39,43.32,43.34,50800.0,37.2117,37.2288,37.1688,37.1859,50800.0
2015-05-06 12:20:00,43.34,43.37,43.23,43.26,52000.0,37.1859,37.2117,37.0915,37.1173,52000.0
2015-05-06 12:30:00,43.26,43.36,43.25,43.36,31500.0,37.1173,37.2031,37.1087,37.2031,31500.0
2015-05-06 12:40:00,43.37,43.39,43.32,43.39,45300.0,37.2117,37.2288,37.1688,37.2288,45300.0
2015-05-06 12:50:00,43.4,43.4,43.3,43.37,34800.0,37.2374,37.2374,37.1516,37.2117,34800.0
2015-05-06 13:00:00,43.37,43.37,43.3,43.33,26300.0,37.2117,37.2117,37.1516,37.1773,26300.0
2015-05-06 13:10:00,43.33,43.42,43.3,43.41,64900.0,37.1773,37.2546,37.1516,37.246,64900.0
2015-05-06 13:20:00,43.41,43.45,43.39,43.4,46600.0,37.246,37.2803,37.2288,37.2374,46600.0
2015-05-06 13:30:00,43.39,43.39,43.24,43.33,58600.0,37.2288,37.2288,37.1001,37.1773,58600.0
2015-05-06 13:40:00,43.33,43.33,43.22,43.27,31100.0,37.1773,37.1773,37.083,37.1259,31100.0
2015-05-06 13:50:00,43.26,43.29,43.23,43.26,21300.0,37.1173,37.143,37.0915,37.1173,21300.0
2015-05-06 14:00:00,43.26,43.29,43.23,43.29,31100.0,37.1173,37.143,37.0915,37.143,31100.0
2015-05-06 14:10:00,43.29,43.3,43.24,43.3,37500.0,37.143,37.1516,37.1001,37.1516,37500.0
2015-05-06 14:20:00,43.29,43.35,43.27,43.31,59400.0,37.143,37.1945,37.1259,37.1602,59400.0
2015-05-06 14:30:00,43.3,43.31,43.24,43.25,41700.0,37.1516,37.1602,37.1001,37.1087,41700.0
2015-05-06 14:40:00,43.25,43.26,43.1,43.14,97800.0,37.1087,37.1173,36.98,37.0143,97800.0
2015-05-06 14:50:00,43.15,43.22,43.11,43.19,92000.0,37.0229,37.083,36.9886,37.0572,92000.0
2015-05-06 15:00:00,43.19,43.24,43.14,43.24,84600.0,37.0572,37.1001,37.0143,37.1001,84600.0
2015-05-06 15:10:00,43.24,43.25,43.15,43.16,81500.0,37.1001,37.1087,37.0229,37.0315,81500.0
2015-05-06 15:20:00,43.16,43.31,43.16,43.29,80300.0,37.0315,37.1602,37.0315,37.143,80300.0
2015-05-06 15:30:00,43.29,43.35,43.24,43.33,88800.0,37.143,37.1945,37.1001,37.1773,88800.0
2015-05-06 15:40:00,43.32,43.39,43.31,43.38,146600.0,37.1688,37.2288,37.1602,37.2202,146600.0
2015-05-06 15:50:00,43.37,43.46,43.34,43.46,244400.0,37.2117,37.2889,37.1859,37.2889,244400.0
2015-05-07 09:30:00,44.17,44.54,44.07,44.5,243000.0,37.8981,38.2155,37.8123,38.1812,243000.0
2015-05-07 09:40:00,44.5,44.69,44.46,44.6,166500.0,38.1812,38.3442,38.1469,38.267,166500.0
2015-05-07 09:50:00,44.59,44.69,44.22,44.25,179200.0,38.2584,38.3442,37.941,37.9667,179200.0
2015-05-07 10:00:00,44.23,44.35,44.14,44.23,131600.0,37.9496,38.0525,37.8723,37.9496,131600.0
2015-05-07 10:10:00,44.24,44.35,44.22,44.29,115600.0,37.9581,38.0525,37.941,38.001,115600.0
2015-05-07 10:20:00,44.29,44.3,44.11,44.16,84900.0,38.001,38.0096,37.8466,37.8895,84900.0
2015-05-07 10:30:00,44.13,44.17,44.03,44.15,107000.0,37.8638,37.8981,37.778,37.8809,107000.0
2015-05-07 10:40:00,44.15,44.27,44.14,44.26,80000.0,37.8809,37.9839,37.8723,37.9753,80000.0
2015-05-07 10:50:00,44.27,44.34,44.22,44.26,76800.0,37.9839,38.0439,37.941,37.9753,76800.0
2015-05-07 11:00:00,44.26,44.36,44.22,44.34,88700.0,37.9753,38.0611,37.941,38.0439,88700.0
2015-05-07 11:10:00,44.34,44.52,44.33,44.5,123900.0,38.0439,38.1984,38.0354,38.1812,123900.0
2015-05-07 11:20:00,44.5,44.63,44.49,44.62,206700.0,38.1812,38.2928,38.1726,38.2842,206700.0
2015-05-07 11:30:00,44.62,44.7,44.54,44.56,162200.0,38.2842,38.3528,38.2155,38.2327,162200.0
2015-05-07 11:40:00,44.55,44.71,44.54,44.7,91900.0,38.2241,38.3614,38.2155,38.3528,91900.0
2015-05-07 11:50:00,44.7,44.7,44.57,44.61,66000.0,38.3528,38.3528,38.2413,38.2756,66000.0
2015-05-07 12:00:00,44.62,44.67,44.59,44.6,72300.0,38.2842,38.3271,38.2584,38.267,72300.0
2015-05-07 12:10:00,44.61,44.67,44.6,44.67,52500.0,38.2756,38.3271,38.267,38.3271,52500.0
2015-05-07 12:20:00,44.66,44.7,44.63,44.64,54600.0,38.3185,38.3528,38.2928,38.3013,54600.0
2015-05-07 12:30:00,44.64,44.66,44.61,44.62,94600.0,38.3013,38.3185,38.2756,38.2842,94600.0
2015-05-07 12:40:00,44.62,44.63,44.48,44.5,67600.0,38.2842,38.2928,38.1641,38.1812,67600.0
2015-05-07 12:50:00,44.51,44.62,44.5,44.62,58300.0,38.1898,38.2842,38.1812,38.2842,58300.0
2015-05-07 13:00:00,44.62,44.64,44.54,44.55,61300.0,38.2842,38.3013,38.2155,38.2241,61300.0
2015-05-07 13:10:00,44.55,44.55,44.45,44.47,91400.0,38.2241,38.2241,38.1383,38.1555,91400.0
2015-05-07 13:20:00,44.46,44.52,44.44,44.52,92600.0,38.1469,38.1984,38.1297,38.1984,92600.0
2015-05-07 13:30:00,44.51,44.61,44.49,44.61,106200.0,38.1898,38.2756,38.1726,38.2756,106200.0
2015-05-07 13:40:00,44.61,44.61,44.49,44.49,73800.0,38.2756,38.2756,38.1726,38.1726,73800.0
2015-05-07 13:50:00,44.5,44.52,44.48,44.49,30200.0,38.1812,38.1984,38.1641,38.1726,30200.0
2015-05-07 14:00:00,44.5,44.63,44.5,44.63,42000.0,38.1812,38.2928,38.1812,38.2928,42000.0
2015-05-07 14:10:00,44.63,44.63,44.59,44.6,34700.0,38.2928,38.2928,38.2584,38.267,34700.0
2015-05-07 14:20:00,44.6,44.7,44.59,44.69,61300.0,38.267,38.3528,38.2584,38.3442,61300.0
2015-05-07 14:30:00,44.69,44.7,44.6,44.61,65700.0,38.3442,38.3528,38.267,38.2756,65700.0
2015-05-07 14:40:00,44.6,44.65,44.56,44.6,52900.0,38.267,38.3099,38.2327,38.267,52900.0
2015-05-07 14:50:00,44.59,44.61,44.49,44.49,61400.0,38.2584,38.2756,38.1726,38.1726,61400.0
2015-05-07 15:00:00,44.5,44.56,44.49,44.51,55900.0,38.1812,38.2327,38.1726,38.1898,55900.0
2015-05-07 15:10:00,44.52,44.53,44.44,44.44,110200.0,38.1984,38.207,38.1297,38.1297,110200.0
2015-05-07 15:20:00,44.45,44.5,44.43,44.5,94700.0,38.1383,38.1812,38.1212,38.1812,94700.0
2015-05-07 15:30:00,44.5,44.53,44.49,44.52,87200.0,38.1812,38.207,38.1726,38.1984,87200.0
2015-05-07 15:40:00,44.52,44.55,44.45,44.5,132100.0,38.1984,38.2241,38.1383,38.1812,132100.0
2015-05-07 15:50:00,44.5,44.57,44.49,44.49,264900.0,38.1812,38.2413,38.1726,38.1726,264900.0
2015-05-08 09:30:00,45.57,45.88,45.51,45.71,225700.0,39.0993,39.3653,39.0478,39.2194,225700.0
2015-05-08 09:40:00,45.71,45.94,45.69,45.88,146100.0,39.2194,39.4167,39.2022,39.3653,146100.0
2015-05-08 09:50:00,45.89,45.97,45.74,45.84,157200.0,39.3738,39.4425,39.2451,39.3309,157200.0
2015-05-08 10:00:00,45.84,46.0,45.81,45.98,258600.0,39.3309,39.4682,39.3052,39.4511,258600.0
2015-05-08 10:10:00,45.96,46.08,45.92,46.08,135900.0,39.4339,39.5369,39.3996,39.5369,135900.0
2015-05-08 10:20:00,46.08,46.1,46.02,46.1,114100.0,39.5369,39.554,39.4854,39.554,114100.0
2015-05-08 10:30:00,46.1,46.14,46.0,46.07,149700.0,39.554,39.5883,39.4682,39.5283,149700.0
2015-05-08 10:40:00,46.08,46.1,46.03,46.1,96400.0,39.5369,39.554,39.494,39.554,96400.0
2015-05-08 10:50:00,46.09,46.23,46.09,46.19,151600.0,39.5454,39.6656,39.5454,39.6312,151600.0
2015-05-08 11:00:00,46.19,46.27,46.14,46.26,161900.0,39.6312,39.6999,39.5883,39.6913,161900.0
2015-05-08 11:10:00,46.26,46.26,46.2,46.25,119100.0,39.6913,39.6913,39.6398,39.6827,119100.0
2015-05-08 11:20:00,46.25,46.26,46.18,46.24,111700.0,39.6827,39.6913,39.6227,39.6741,111700.0
2015-05-08 11:30:00,46.24,46.25,46.06,46.07,87400.0,39.6741,39.6827,39.5197,39.5283,87400.0
2015-05-08 11:40:00,46.07,46.13,46.04,46.11,69100.0,39.5283,39.5798,39.5025,39.5626,69100.0
2015-05-08 11:50:00,46.1,46.18,46.05,46.08,68200.0,39.554,39.6227,39.5111,39.5369,68200.0
2015-05-08 12:00:00,46.09,46.11,46.03,46.05,62300.0,39.5454,39.5626,39.494,39.5111,62300.0
2015-05-08 12:10:00,46.05,46.08,45.98,46.08,65400.0,39.5111,39.5369,39.4511,39.5369,65400.0
2015-05-08 12:20:00,46.08,46.09,46.03,46.05,73700.0,39.5369,39.5454,39.494,39.5111,73700.0
2015-05-08 12:30:00,46.05,46.1,46.04,46.05,54700.0,39.5111,39.554,39.5025,39.5111,54700.0
2015-05-08 12:40:00,46.05,46.08,46.04,46.06,41200.0,39.5111,39.5369,39.5025,39.5197,41200.0
2015-05-08 12:50:00,46.07,46.1,46.05,46.07,55100.0,39.5283,39.554,39.5111,39.5283,55100.0
2015-05-08 13:00:00,46.06,46.07,46.02,46.04,73700.0,39.5197,39.5283,39.4854,39.5025,73700.0
2015-05-08 13:10:00,46.05,46.08,45.98,46.0,38800.0,39.5111,39.5369,39.4511,39.4682,38800.0
2015-05-08 13:20:00,46.0,46.0,45.89,45.9,42800.0,39.4682,39.4682,39.3738,39.3824,42800.0
2015-05-08 13:30:00,45.89,45.92,45.86,45.86,43200.0,39.3738,39.3996,39.3481,39.3481,43200.0
2015-05-08 13:40:00,45.86,45.93,45.84,45.92,71100.0,39.3481,39.4082,39.3309,39.3996,71100.0
2015-05-08 13:50:00,45.91,45.95,45.9,45.93,74400.0,39.391,39.4253,39.3824,39.4082,74400.0
2015-05-08 14:00:00,45.92,45.96,45.92,45.93,69800.0,39.3996,39.4339,39.3996,39.4082,69800.0
2015-05-08 14:10:00,45.93,45.98,45.92,45.98,84000.0,39.4082,39.4511,39.3996,39.4511,84000.0
2015-05-08 14:20:00,45.97,46.01,45.97,46.0,89900.0,39.4425,39.4768,39.4425,39.4682,89900.0
2015-05-08 14:30:00,45.99,46.02,45.98,46.01,62700.0,39.4596,39.4854,39.4511,39.4768,62700.0
2015-05-08 14:40:00,46.02,46.04,46.0,46.03,81300.0,39.4854,39.5025,39.4682,39.494,81300.0
2015-05-08 14:50:00,46.02,46.04,46.0,46.04,58600.0,39.4854,39.5025,39.4682,39.5025,58600.0
2015-05-08 15:00:00,46.05,46.1,46.01,46.1,95000.0,39.5111,39.554,39.4768,39.554,95000.0
2015-05-08 15:10:00,46.1,46.14,46.06,46.07,107700.0,39.554,39.5883,39.5197,39.5283,107700.0
2015-05-08 15:20:00,46.07,46.08,46.04,46.06,79900.0,39.5283,39.5369,39.5025,39.5197,79900.0
2015-05-08 15:30:00,46.07,46.12,46.06,46.09,141400.0,39.5283,39.5712,39.5197,39.5454,141400.0
2015-05-08 15:40:00,46.09,46.17,46.09,46.17,159900.0,39.5454,39.6141,39.5454,39.6141,159900.0
2015-05-08 15:50:00,46.17,46.19,46.14,46.15,315300.0,39.6141,39.6312,39.5883,39.5969,315300.0
2015-05-11 09:30:00,46.77,46.85,46.57,46.76,246100.0,40.1289,40.1975,39.9573,40.1203,246100.0
2015-05-11 09:40:00,46.74,46.9,46.72,46.84,126200.0,40.1031,40.2404,40.086,40.1889,126200.0
2015-05-11 09:50:00,46.84,46.91,46.79,46.88,183400.0,40.1889,40.249,40.146,40.2233,183400.0
2015-05-11 10:00:00,46.89,46.91,46.82,46.84,95700.0,40.2318,40.249,40.1718,40.1889,95700.0
2015-05-11 10:10:00,46.83,46.87,46.77,46.78,94400.0,40.1804,40.2147,40.1289,40.1375,94400.0
2015-05-11 10:20:00,46.77,46.83,46.74,46.74,61200.0,40.1289,40.1804,40.1031,40.1031,61200.0
2015-05-11 10:30:00,46.74,46.74,46.56,46.59,84500.0,40.1031,40.1031,39.9487,39.9744,84500.0
2015-05-11 10:40:00,46.59,46.65,46.56,46.61,58600.0,39.9744,40.0259,39.9487,39.9916,58600.0
2015-05-11 10:50:00,46.61,46.69,46.61,46.67,57300.0,39.9916,40.0602,39.9916,40.0431,57300.0
2015-05-11 11:00:00,46.67,46.68,46.58,46.59,87500.0,40.0431,40.0517,39.9659,39.9744,87500.0
2015-05-11 11:10:00,46.59,46.66,46.59,46.61,51400.0,39.9744,40.0345,39.9744,39.9916,51400.0
2015-05-11 11:20:00,46.61,46.63,46.5,46.51,70200.0,39.9916,40.0088,39.8972,39.9058,70200.0
2015-05-11 11:30:00,46.5,46.51,46.44,46.46,27800.0,39.8972,39.9058,39.8457,39.8629,27800.0
2015-05-11 11:40:00,46.46,46.5,46.44,46.46,25000.0,39.8629,39.8972,39.8457,39.8629,25000.0
2015-05-11 11:50:00,46.47,46.47,46.41,46.41,33500.0,39.8715,39.8715,39.82,39.82,33500.0
2015-05-11 12:00:00,46.41,46.42,46.31,46.36,47600.0,39.82,39.8286,39.7342,39.7771,47600.0
2015-05-11 12:10:00,46.36,46.37,46.29,46.32,29000.0,39.7771,39.7857,39.717,39.7428,29000.0
2015-05-11 12:20:00,46.31,46.36,46.27,46.35,30500.0,39.7342,39.7771,39.6999,39.7685,30500.0
2015-05-11 12:30:00,46.34,46.35,46.27,46.29,32300.0,39.7599,39.7685,39.6999,39.717,32300.0
2015-05-11 12:40:00,46.28,46.32,46.28,46.3,25100.0,39.7085,39.7428,39.7085,39.7256,25100.0
2015-05-11 12:50:00,46.3,46.37,46.29,46.33,19200.0,39.7256,39.7857,39.717,39.7514,19200.0
2015-05-11 13:00:00,46.32,46.33,46.3,46.32,19200.0,39.7428,39.7514,39.7256,39.7428,19200.0
2015-05-11 13:10:00,46.32,46.39,46.32,46.37,15800.0,39.7428,39.8028,39.7428,39.7857,15800.0
2015-05-11 13:20:00,46.37,46.42,46.36,46.41,45800.0,39.7857,39.8286,39.7771,39.82,45800.0
2015-05-11 13:30:00,46.41,46.42,46.33,46.34,28100.0,39.82,39.8286,39.7514,39.7599,28100.0
2015-05-11 13:40:00,46.34,46.35,46.31,46.31,25000.0,39.7599,39.7685,39.7342,39.7342,25000.0
2015-05-11 13:50:00,46.31,46.32,46.3,46.32,17600.0,39.7342,39.7428,39.7256,39.7428,17600.0
2015-05-11 14:00:00,46.31,46.37,46.31,46.31,44400.0,39.7342,39.7857,39.7342,39.7342,44400.0
2015-05-11 14:10:00,46.32,46.32,46.27,46.28,21000.0,39.7428,39.7428,39.6999,39.7085,21000.0
2015-05-11 14:20:00,46.28,46.32,46.28,46.32,20600.0,39.7085,39.7428,39.7085,39.7428,20600.0
2015-05-11 14:30:00,46.31,46.32,46.26,46.27,31100.0,39.7342,39.7428,39.6913,39.6999,31100.0
2015-05-11 14:40:00,46.27,46.33,46.25,46.28,34400.0,39.6999,39.7514,39.6827,39.7085,34400.0
2015-05-11 14:50:00,46.28,46.32,46.25,46.27,35400.0,39.7085,39.7428,39.6827,39.6999,35400.0
2015-05-11 15:00:00,46.26,46.31,46.2,46.31,40500.0,39.6913,39.7342,39.6398,39.7342,40500.0
2015-05-11 15:10:00,46.31,46.35,46.3,46.35,31700.0,39.7342,39.7685,39.7256,39.7685,31700.0
2015-05-11 15:20:00,46.35,46.37,46.32,46.36,45800.0,39.7685,39.7857,39.7428,39.7771,45800.0
2015-05-11 15:30:00,46.36,46.37,46.26,46.3,76300.0,39.7771,39.7857,39.6913,39.7256,76300.0
2015-05-11 15:40:00,46.3,46.33,46.26,46.26,79500.0,39.7256,39.7514,39.6913,39.6913,79500.0
2015-05-11 15:50:00,46.26,46.28,46.23,46.23,204100.0,39.6913,39.7085,39.6656,39.6656,204100.0
2015-05-12 09:30:00,46.05,46.06,45.86,45.88,94000.0,39.5111,39.5197,39.3481,39.3653,94000.0
2015-05-12 09:40:00,45.86,45.89,45.73,45.78,80600.0,39.3481,39.3738,39.2366,39.2795,80600.0
2015-05-12 09:50:00,45.79,45.96,45.79,45.83,48100.0,39.288,39.4339,39.288,39.3224,48100.0
2015-05-12 10:00:00,45.82,45.87,45.71,45.85,78000.0,39.3138,39.3567,39.2194,39.3395,78000.0
2015-05-12 10:10:00,45.84,45.89,45.64,45.66,72400.0,39.3309,39.3738,39.1593,39.1765,72400.0
2015-05-12 10:20:00,45.66,45.67,45.59,45.63,41700.0,39.1765,39.1851,39.1164,39.1508,41700.0
2015-05-12 10:30:00,45.62,45.88,45.61,45.88,76700.0,39.1422,39.3653,39.1336,39.3653,76700.0
2015-05-12 10:40:00,45.9,46.07,45.9,46.03,45800.0,39.3824,39.5283,39.3824,39.494,45800.0
2015-05-12 10:50:00,46.04,46.05,45.91,45.95,22100.0,39.5025,39.5111,39.391,39.4253,22100.0
2015-05-12 11:00:00,45.94,46.03,45.92,45.97,30200.0,39.4167,39.494,39.3996,39.4425,30200.0
2015-05-12 11:10:00,45.98,45.98,45.81,45.82,49800.0,39.4511,39.4511,39.3052,39.3138,49800.0
2015-05-12 11:20:00,45.83,45.88,45.8,45.8,31100.0,39.3224,39.3653,39.2966,39.2966,31100.0
2015-05-12 11:30:00,45.81,45.82,45.76,45.79,25300.0,39.3052,39.3138,39.2623,39.288,25300.0
2015-05-12 11:40:00,45.79,45.89,45.76,45.86,14200.0,39.288,39.3738,39.2623,39.3481,14200.0
2015-05-12 11:50:00,45.85,45.87,45.8,45.83,14100.0,39.3395,39.3567,39.2966,39.3224,14100.0
2015-05-12 12:00:00,45.84,45.85,45.79,45.8,30600.0,39.3309,39.3395,39.288,39.2966,30600.0
2015-05-12 12:10:00,45.8,45.82,45.75,45.82,22600.0,39.2966,39.3138,39.2537,39.3138,22600.0
2015-05-12 12:20:00,45.81,45.81,45.77,45.79,14700.0,39.3052,39.3052,39.2709,39.288,14700.0
2015-05-12 12:30:00,45.8,45.88,45.78,45.88,16800.0,39.2966,39.3653,39.2795,39.3653,16800.0
2015-05-12 12:40:00,45.89,45.9,45.87,45.89,16600.0,39.3738,39.3824,39.3567,39.3738,16600.0
2015-05-12 12:50:00,45.89,45.91,45.84,45.86,21600.0,39.3738,39.391,39.3309,39.3481,21600.0
2015-05-12 13:00:00,45.85,45.89,45.84,45.89,17800.0,39.3395,39.3738,39.3309,39.3738,17800.0
2015-05-12 13:10:00,45.89,45.96,45.89,45.89,27900.0,39.3738,39.4339,39.3738,39.3738,27900.0
2015-05-12 13:20:00,45.89,45.94,45.89,45.91,19800.0,39.3738,39.4167,39.3738,39.391,19800.0
2015-05-12 13:30:00,45.91,45.91,45.85,45.87,19800.0,39.391,39.391,39.3395,39.3567,19800.0
2015-05-12 13:40:00,45.85,45.89,45.83,45.88,17000.0,39.3395,39.3738,39.3224,39.3653,17000.0
2015-05-12 13:50:00,45.88,45.9,45.86,45.86,17100.0,39.3653,39.3824,39.3481,39.3481,17100.0
2015-05-12 14:00:00,45.87,46.02,45.87,45.96,44300.0,39.3567,39.4854,39.3567,39.4339,44300.0
2015-05-12 14:10:00,45.97,45.98,45.91,45.96,16800.0,39.4425,39.4511,39.391,39.4339,16800.0
2015-05-12 14:20:00,45.95,46.05,45.93,46.04,39900.0,39.4253,39.5111,39.4082,39.5025,39900.0
2015-05-12 14:30:00,46.04,46.09,46.03,46.05,40800.0,39.5025,39.5454,39.494,39.5111,40800.0
2015-05-12 14:40:00,46.06,46.07,45.97,46.0,34600.0,39.5197,39.5283,39.4425,39.4682,34600.0
2015-05-12 14:50:00,46.01,46.02,45.9,45.95,50800.0,39.4768,39.4854,39.3824,39.4253,50800.0
2015-05-12 15:00:00,45.95,45.95,45.87,45.9,43400.0,39.4253,39.4253,39.3567,39.3824,43400.0
2015-05-12 15:10:00,45.89,45.94,45.87,45.89,46900.0,39.3738,39.4167,39.3567,39.3738,46900.0
2015-05-12 15:20:00,45.89,45.94,45.84,45.87,52200.0,39.3738,39.4167,39.3309,39.3567,52200.0
2015-05-12 15:30:00,45.87,45.93,45.86,45.88,65700.0,39.3567,39.4082,39.3481,39.3653,65700.0
2015-05-12 15:40:00,45.87,45.88,45.81,45.81,118500.0,39.3567,39.3653,39.3052,39.3052,118500.0
2015-05-12 15:50:00,45.81,45.86,45.79,45.8,188700.0,39.3052,39.3481,39.288,39.2966,188700.0
2015-05-13 09:30:00,46.28,46.45,46.16,46.19,210200.0,39.7085,39.8543,39.6055,39.6312,210200.0
2015-05-13 09:40:00,46.18,46.32,46.1,46.31,106000.0,39.6227,39.7428,39.554,39.7342,106000.0
2015-05-13 09:50:00,46.31,46.34,46.26,46.28,75100.0,39.7342,39.7599,39.6913,39.7085,75100.0
2015-05-13 10:00:00,46.28,46.4,46.23,46.34,107800.0,39.7085,39.8114,39.6656,39.7599,107800.0
2015-05-13 10:10:00,46.34,46.41,46.26,46.26,67800.0,39.7599,39.82,39.6913,39.6913,67800.0
2015-05-13 10:20:00,46.27,46.37,46.24,46.24,71600.0,39.6999,39.7857,39.6741,39.6741,71600.0
2015-05-13 10:30:00,46.26,46.26,46.01,46.04,110200.0,39.6913,39.6913,39.4768,39.5025,110200.0
2015-05-13 10:40:00,46.03,46.06,45.91,46.05,102500.0,39.494,39.5197,39.391,39.5111,102500.0
2015-05-13 10:50:00,46.05,46.13,46.03,46.04,99300.0,39.5111,39.5798,39.494,39.5025,99300.0
2015-05-13 11:00:00,46.03,46.04,45.94,46.02,89500.0,39.494,39.5025,39.4167,39.4854,89500.0
2015-05-13 11:10:00,46.03,46.14,46.03,46.11,65800.0,39.494,39.5883,39.494,39.5626,65800.0
2015-05-13 11:20:00,46.1,46.11,46.04,46.1,59900.0,39.554,39.5626,39.5025,39.554,59900.0
2015-05-13 11:30:00,46.1,46.19,46.05,46.1,55900.0,39.554,39.6312,39.5111,39.554,55900.0
2015-05-13 11:40:00,46.11,46.19,46.09,46.12,113400.0,39.5626,39.6312,39.5454,39.5712,113400.0
2015-05-13 11:50:00,46.13,46.13,46.03,46.05,29200.0,39.5798,39.5798,39.494,39.5111,29200.0
2015-05-13 12:00:00,46.06,46.06,46.02,46.03,62200.0,39.5197,39.5197,39.4854,39.494,62200.0
2015-05-13 12:10:00,46.03,46.08,45.99,46.07,52700.0,39.494,39.5369,39.4596,39.5283,52700.0
2015-05-13 12:20:00,46.07,46.09,46.01,46.03,51500.0,39.5283,39.5454,39.4768,39.494,51500.0
2015-05-13 12:30:00,46.03,46.08,46.0,46.04,49200.0,39.494,39.5369,39.4682,39.5025,49200.0
2015-05-13 12:40:00,46.04,46.06,45.99,46.0,25800.0,39.5025,39.5197,39.4596,39.4682,25800.0
2015-05-13 12:50:00,46.0,46.01,45.94,45.96,25600.0,39.4682,39.4768,39.4167,39.4339,25600.0
2015-05-13 13:00:00,45.97,46.1,45.96,46.04,42700.0,39.4425,39.554,39.4339,39.5025,42700.0
2015-05-13 13:10:00,46.05,46.05,46.01,46.03,25300.0,39.5111,39.5111,39.4768,39.494,25300.0
2015-05-13 13:20:00,46.04,46.05,45.98,46.05,37100.0,39.5025,39.5111,39.4511,39.5111,37100.0
2015-05-13 13:30:00,46.05,46.06,46.01,46.02,29800.0,39.5111,39.5197,39.4768,39.4854,29800.0
2015-05-13 13:40:00,46.03,46.04,46.0,46.0,25000.0,39.494,39.5025,39.4682,39.4682,25000.0
2015-05-13 13:50:00,46.0,46.01,45.96,45.99,43400.0,39.4682,39.4768,39.4339,39.4596,43400.0
2015-05-13 14:00:00,46.0,46.0,45.92,45.95,74500.0,39.4682,39.4682,39.3996,39.4253,74500.0
2015-05-13 14:10:00,45.96,46.0,45.92,45.94,49900.0,39.4339,39.4682,39.3996,39.4167,49900.0
2015-05-13 14:20:00,45.94,45.95,45.89,45.9,53300.0,39.4167,39.4253,39.3738,39.3824,53300.0
2015-05-13 14:30:00,45.9,45.9,45.83,45.84,90900.0,39.3824,39.3824,39.3224,39.3309,90900.0
2015-05-13 14:40:00,45.84,45.88,45.83,45.87,57800.0,39.3309,39.3653,39.3224,39.3567,57800.0
2015-05-13 14:50:00,45.87,45.87,45.83,45.84,47500.0,39.3567,39.3567,39.3224,39.3309,47500.0
2015-05-13 15:00:00,45.85,45.9,45.84,45.88,58400.0,39.3395,39.3824,39.3309,39.3653,58400.0
2015-05-13 15:10:00,45.88,45.89,45.82,45.85,67900.0,39.3653,39.3738,39.3138,39.3395,67900.0
2015-05-13 15:20:00,45.85,45.85,45.78,45.78,61000.0,39.3395,39.3395,39.2795,39.2795,61000.0
2015-05-13 15:30:00,45.79,45.79,45.71,45.71,112800.0,39.288,39.288,39.2194,39.2194,112800.0
2015-05-13 15:40:00,45.71,45.8,45.71,45.78,172600.0,39.2194,39.2966,39.2194,39.2795,172600.0
2015-05-13 15:50:00,45.78,45.8,45.76,45.78,254200.0,39.2795,39.2966,39.2623,39.2795,254200.0
2015-05-14 09:30:00,46.37,46.65,46.33,46.57,207700.0,39.7857,40.0259,39.7514,39.9573,207700.0
2015-05-14 09:40:00,46.56,46.7,46.55,46.56,173500.0,39.9487,40.0688,39.9401,39.9487,173500.0
2015-05-14 09:50:00,46.55,46.58,46.42,46.48,271200.0,39.9401,39.9659,39.8286,39.8801,271200.0
2015-05-14 10:00:00,46.49,46.65,46.44,46.62,87500.0,39.8886,40.0259,39.8457,40.0002,87500.0
2015-05-14 10:10:00,46.63,46.64,46.58,46.63,137200.0,40.0088,40.0173,39.9659,40.0088,137200.0
2015-05-14 10:20:00,46.64,46.73,46.64,46.73,73700.0,40.0173,40.0946,40.0173,40.0946,73700.0
2015-05-14 10:30:00,46.72,46.73,46.66,46.7,77900.0,40.086,40.0946,40.0345,40.0688,77900.0
2015-05-14 10:40:00,46.71,46.73,46.68,46.7,52900.0,40.0774,40.0946,40.0517,40.0688,52900.0
2015-05-14 10:50:00,46.7,46.78,46.68,46.75,80500.0,40.0688,40.1375,40.0517,40.1117,80500.0
2015-05-14 11:00:00,46.74,46.75,46.69,46.73,58100.0,40.1031,40.1117,40.0602,40.0946,58100.0
2015-05-14 11:10:00,46.74,46.81,46.72,46.81,80200.0,40.1031,40.1632,40.086,40.1632,80200.0
2015-05-14 11:20:00,46.8,46.87,46.78,46.87,94200.0,40.1546,40.2147,40.1375,40.2147,94200.0
2015-05-14 11:30:00,46.87,46.87,46.81,46.82,79300.0,40.2147,40.2147,40.1632,40.1718,79300.0
2015-05-14 11:40:00,46.82,46.86,46.8,46.86,68800.0,40.1718,40.2061,40.1546,40.2061,68800.0
2015-05-14 11:50:00,46.86,46.9,46.82,46.84,49200.0,40.2061,40.2404,40.1718,40.1889,49200.0
2015-05-14 12:00:00,46.84,46.85,46.83,46.84,26300.0,40.1889,40.1975,40.1804,40.1889,26300.0
2015-05-14 12:10:00,46.84,46.9,46.83,46.9,47900.0,40.1889,40.2404,40.1804,40.2404,47900.0
2015-05-14 12:20:00,46.9,46.94,46.88,46.88,40500.0,40.2404,40.2747,40.2233,40.2233,40500.0
2015-05-14 12:30:00,46.88,46.89,46.79,46.81,52700.0,40.2233,40.2318,40.146,40.1632,52700.0
2015-05-14 12:40:00,46.81,46.84,46.8,46.84,28700.0,40.1632,40.1889,40.1546,40.1889,28700.0
2015-05-14 12:50:00,46.84,46.91,46.83,46.89,47200.0,40.1889,40.249,40.1804,40.2318,47200.0
2015-05-14 13:00:00,46.9,46.92,46.88,46.88,55700.0,40.2404,40.2576,40.2233,40.2233,55700.0
2015-05-14 13:10:00,46.88,46.91,46.86,46.91,30300.0,40.2233,40.249,40.2061,40.249,30300.0
2015-05-14 13:20:00,46.91,47.1,46.91,47.1,99100.0,40.249,40.412,40.249,40.412,99100.0
2015-05-14 13:30:00,47.09,47.22,47.06,47.22,115700.0,40.4034,40.515,40.3777,40.515,115700.0
2015-05-14 13:40:00,47.22,47.22,47.11,47.2,130100.0,40.515,40.515,40.4206,40.4978,130100.0
2015-05-14 13:50:00,47.19,47.29,47.1,47.11,123600.0,40.4892,40.575,40.412,40.4206,123600.0
2015-05-14 14:00:00,47.11,47.16,47.07,47.13,72600.0,40.4206,40.4635,40.3863,40.4378,72600.0
2015-05-14 14:10:00,47.12,47.2,47.1,47.2,80400.0,40.4292,40.4978,40.412,40.4978,80400.0
2015-05-14 14:20:00,47.19,47.23,47.19,47.2,58900.0,40.4892,40.5236,40.4892,40.4978,58900.0
2015-05-14 14:30:00,47.19,47.2,47.09,47.11,71100.0,40.4892,40.4978,40.4034,40.4206,71100.0
2015-05-14 14:40:00,47.11,47.12,47.08,47.09,55700.0,40.4206,40.4292,40.3949,40.4034,55700.0
2015-05-14 14:50:00,47.09,47.21,47.09,47.21,82100.0,40.4034,40.5064,40.4034,40.5064,82100.0
2015-05-14 15:00:00,47.2,47.21,47.13,47.15,92300.0,40.4978,40.5064,40.4378,40.4549,92300.0
2015-05-14 15:10:00,47.14,47.17,47.13,47.16,90800.0,40.4463,40.4721,40.4378,40.4635,90800.0
2015-05-14 15:20:00,47.16,47.24,47.16,47.24,100400.0,40.4635,40.5321,40.4635,40.5321,100400.0
2015-05-14 15:30:00,47.24,47.26,47.23,47.25,173200.0,40.5321,40.5493,40.5236,40.5407,173200.0
2015-05-14 15:40:00,47.25,47.33,47.25,47.32,198400.0,40.5407,40.6094,40.5407,40.6008,198400.0
2015-05-14 15:50:00,47.32,47.39,47.31,47.35,430400.0,40.6008,40.6608,40.5922,40.6265,430400.0
2015-05-15 09:30:00,47.81,48.04,47.73,47.82,254500.0,41.0212,41.2186,40.9526,41.0298,254500.0
2015-05-15 09:40:00,47.82,48.07,47.82,47.98,131000.0,41.0298,41.2443,41.0298,41.1671,131000.0
2015-05-15 09:50:00,47.98,47.98,47.84,47.86,114200.0,41.1671,41.1671,41.047,41.0641,114200.0
2015-05-15 10:00:00,47.83,47.85,47.63,47.73,115400.0,41.0384,41.0555,40.8668,40.9526,115400.0
2015-05-15 10:10:00,47.73,47.79,47.63,47.63,48500.0,40.9526,41.0041,40.8668,40.8668,48500.0
2015-05-15 10:20:00,47.63,47.84,47.63,47.81,79200.0,40.8668,41.047,40.8668,41.0212,79200.0
2015-05-15 10:30:00,47.83,47.83,47.66,47.71,50800.0,41.0384,41.0384,40.8925,40.9354,50800.0
2015-05-15 10:40:00,47.71,47.87,47.7,47.82,66000.0,40.9354,41.0727,40.9268,41.0298,66000.0
2015-05-15 10:50:00,47.81,47.96,47.81,47.87,45300.0,41.0212,41.1499,41.0212,41.0727,45300.0
2015-05-15 11:00:00,47.87,47.97,47.86,47.93,52400.0,41.0727,41.1585,41.0641,41.1242,52400.0
2015-05-15 11:10:00,47.92,47.93,47.82,47.85,83900.0,41.1156,41.1242,41.0298,41.0555,83900.0
2015-05-15 11:20:00,47.86,47.87,47.8,47.86,140700.0,41.0641,41.0727,41.0126,41.0641,140700.0
2015-05-15 11:30:00,47.86,47.9,47.83,47.88,170800.0,41.0641,41.0984,41.0384,41.0813,170800.0
2015-05-15 11:40:00,47.88,47.96,47.86,47.95,105200.0,41.0813,41.1499,41.0641,41.1413,105200.0
2015-05-15 11:50:00,47.95,48.03,47.85,47.87,56700.0,41.1413,41.21,41.0555,41.0727,56700.0
2015-05-15 12:00:00,47.88,47.89,47.81,47.81,23500.0,41.0813,41.0899,41.0212,41.0212,23500.0
2015-05-15 12:10:00,47.81,47.83,47.8,47.82,22800.0,41.0212,41.0384,41.0126,41.0298,22800.0
2015-05-15 12:20:00,47.81,47.88,47.81,47.85,35100.0,41.0212,41.0813,41.0212,41.0555,35100.0
2015-05-15 12:30:00,47.85,47.88,47.85,47.87,27100.0,41.0555,41.0813,41.0555,41.0727,27100.0
2015-05-15 12:40:00,47.86,47.91,47.84,47.9,36400.0,41.0641,41.107,41.047,41.0984,36400.0
2015-05-15 12:50:00,47.9,47.91,47.84,47.86,31200.0,41.0984,41.107,41.047,41.0641,31200.0
2015-05-15 13:00:00,47.86,47.87,47.84,47.85,25800.0,41.0641,41.0727,41.047,41.0555,25800.0
2015-05-15 13:10:00,47.86,47.88,47.84,47.85,32000.0,41.0641,41.0813,41.047,41.0555,32000.0
2015-05-15 13:20:00,47.86,47.92,47.84,47.92,56100.0,41.0641,41.1156,41.047,41.1156,56100.0
2015-05-15 13:30:00,47.91,47.91,47.85,47.87,45200.0,41.107,41.107,41.0555,41.0727,45200.0
2015-05-15 13:40:00,47.88,47.91,47.87,47.88,22000.0,41.0813,41.107,41.0727,41.0813,22000.0
2015-05-15 13:50:00,47.87,47.94,47.87,47.94,36500.0,41.0727,41.1328,41.0727,41.1328,36500.0
2015-05-15 14:00:00,47.94,47.97,47.9,47.9,76600.0,41.1328,41.1585,41.0984,41.0984,76600.0
2015-05-15 14:10:00,47.9,47.93,47.9,47.9,38000.0,41.0984,41.1242,41.0984,41.0984,38000.0
2015-05-15 14:20:00,47.9,47.95,47.9,47.91,51500.0,41.0984,41.1413,41.0984,41.107,51500.0
2015-05-15 14:30:00,47.91,47.99,47.9,47.95,46700.0,41.107,41.1757,41.0984,41.1413,46700.0
2015-05-15 14:40:00,47.95,47.98,47.94,47.96,48700.0,41.1413,41.1671,41.1328,41.1499,48700.0
2015-05-15 14:50:00,47.96,47.97,47.89,47.89,63400.0,41.1499,41.1585,41.0899,41.0899,63400.0
2015-05-15 15:00:00,47.9,47.9,47.88,47.88,44200.0,41.0984,41.0984,41.0813,41.0813,44200.0
2015-05-15 15:10:00,47.89,47.91,47.88,47.91,76300.0,41.0899,41.107,41.0813,41.107,76300.0
2015-05-15 15:20:00,47.9,47.93,47.9,47.9,48500.0,41.0984,41.1242,41.0984,41.0984,48500.0
2015-05-15 15:30:00,47.9,47.94,47.9,47.9,52100.0,41.0984,41.1328,41.0984,41.0984,52100.0
2015-05-15 15:40:00,47.9,47.91,47.85,47.88,93900.0,41.0984,41.107,41.0555,41.0813,93900.0
2015-05-15 15:50:00,47.88,47.92,47.87,47.89,279100.0,41.0813,41.1156,41.0727,41.0899,279100.0
2015-05-18 09:30:00,47.81,47.99,47.71,47.97,49100.0,41.0212,41.1757,40.9354,41.1585,49100.0
2015-05-18 09:40:00,47.97,47.99,47.85,47.89,54200.0,41.1585,41.1757,41.0555,41.0899,54200.0
2015-05-18 09:50:00,47.9,48.16,47.9,48.16,88500.0,41.0984,41.3215,41.0984,41.3215,88500.0
2015-05-18 10:00:00,48.15,48.2,48.05,48.08,90200.0,41.3129,41.3558,41.2271,41.2529,90200.0
2015-05-18 10:10:00,48.09,48.13,48.04,48.11,60100.0,41.2615,41.2958,41.2186,41.2786,60100.0
2015-05-18 10:20:00,48.11,48.19,48.05,48.16,63800.0,41.2786,41.3473,41.2271,41.3215,63800.0
2015-05-18 10:30:00,48.16,48.22,48.11,48.14,70200.0,41.3215,41.373,41.2786,41.3044,70200.0
2015-05-18 10:40:00,48.13,48.14,48.03,48.07,48400.0,41.2958,41.3044,41.21,41.2443,48400.0
2015-05-18 10:50:00,48.06,48.06,47.95,47.97,49200.0,41.2357,41.2357,41.1413,41.1585,49200.0
2015-05-18 11:00:00,47.97,48.04,47.95,47.97,29500.0,41.1585,41.2186,41.1413,41.1585,29500.0
2015-05-18 11:10:00,47.98,48.0,47.94,47.98,55300.0,41.1671,41.1842,41.1328,41.1671,55300.0
2015-05-18 11:20:00,47.98,48.07,47.97,48.05,29100.0,41.1671,41.2443,41.1585,41.2271,29100.0
2015-05-18 11:30:00,48.05,48.09,48.04,48.04,42400.0,41.2271,41.2615,41.2186,41.2186,42400.0
2015-05-18 11:40:00,48.04,48.05,47.98,48.01,56500.0,41.2186,41.2271,41.1671,41.1928,56500.0
2015-05-18 11:50:00,48.02,48.07,47.96,47.98,96300.0,41.2014,41.2443,41.1499,41.1671,96300.0
2015-05-18 12:00:00,47.99,48.0,47.95,47.96,34500.0,41.1757,41.1842,41.1413,41.1499,34500.0
2015-05-18 12:10:00,47.97,47.97,47.93,47.93,39600.0,41.1585,41.1585,41.1242,41.1242,39600.0
2015-05-18 12:20:00,47.94,47.97,47.93,47.96,18300.0,41.1328,41.1585,41.1242,41.1499,18300.0
2015-05-18 12:30:00,47.97,48.0,47.94,47.99,43300.0,41.1585,41.1842,41.1328,41.1757,43300.0
2015-05-18 12:40:00,47.99,48.0,47.96,47.96,20400.0,41.1757,41.1842,41.1499,41.1499,20400.0
2015-05-18 12:50:00,47.97,47.97,47.91,47.92,49200.0,41.1585,41.1585,41.107,41.1156,49200.0
2015-05-18 13:00:00,47.93,47.94,47.9,47.92,22600.0,41.1242,41.1328,41.0984,41.1156,22600.0
2015-05-18 13:10:00,47.92,47.92,47.9,47.91,20700.0,41.1156,41.1156,41.0984,41.107,20700.0
2015-05-18 13:20:00,47.91,47.93,47.87,47.89,27500.0,41.107,41.1242,41.0727,41.0899,27500.0
2015-05-18 13:30:00,47.89,47.95,47.89,47.95,19200.0,41.0899,41.1413,41.0899,41.1413,19200.0
2015-05-18 13:40:00,47.95,47.98,47.93,47.95,31600.0,41.1413,41.1671,41.1242,41.1413,31600.0
2015-05-18 13:50:00,47.95,47.96,47.93,47.95,25100.0,41.1413,41.1499,41.1242,41.1413,25100.0
2015-05-18 14:00:00,47.96,48.0,47.94,47.95,34900.0,41.1499,41.1842,41.1328,41.1413,34900.0
2015-05-18 14:10:00,47.94,47.97,47.93,47.95,30800.0,41.1328,41.1585,41.1242,41.1413,30800.0
2015-05-18 14:20:00,47.95,47.98,47.93,47.97,47900.0,41.1413,41.1671,41.1242,41.1585,47900.0
2015-05-18 14:30:00,47.96,48.0,47.96,48.0,33400.0,41.1499,41.1842,41.1499,41.1842,33400.0
2015-05-18 14:40:00,48.0,48.01,47.98,47.99,33700.0,41.1842,41.1928,41.1671,41.1757,33700.0
2015-05-18 14:50:00,47.99,48.0,47.96,48.0,29600.0,41.1757,41.1842,41.1499,41.1842,29600.0
2015-05-18 15:00:00,48.0,48.0,47.93,47.93,35100.0,41.1842,41.1842,41.1242,41.1242,35100.0
2015-05-18 15:10:00,47.94,47.99,47.93,47.99,33500.0,41.1328,41.1757,41.1242,41.1757,33500.0
2015-05-18 15:20:00,47.99,48.01,47.93,47.95,60400.0,41.1757,41.1928,41.1242,41.1413,60400.0
2015-05-18 15:30:00,47.94,48.0,47.92,47.94,76500.0,41.1328,41.1842,41.1156,41.1328,76500.0
2015-05-18 15:40:00,47.93,47.95,47.91,47.92,71000.0,41.1242,41.1413,41.107,41.1156,71000.0
2015-05-18 15:50:00,47.92,47.94,47.89,47.9,183500.0,41.1156,41.1328,41.0899,41.0984,183500.0
2015-05-19 09:30:00,47.95,48.23,47.94,48.02,136300.0,41.1413,41.3816,41.1328,41.2014,136300.0
2015-05-19 09:40:00,48.01,48.14,48.0,48.07,99500.0,41.1928,41.3044,41.1842,41.2443,99500.0
2015-05-19 09:50:00,48.08,48.09,47.95,48.0,183100.0,41.2529,41.2615,41.1413,41.1842,183100.0
2015-05-19 10:00:00,48.0,48.08,47.97,48.07,117300.0,41.1842,41.2529,41.1585,41.2443,117300.0
2015-05-19 10:10:00,48.08,48.32,48.07,48.24,118800.0,41.2529,41.4588,41.2443,41.3902,118800.0
2015-05-19 10:20:00,48.24,48.24,48.15,48.16,80900.0,41.3902,41.3902,41.3129,41.3215,80900.0
2015-05-19 10:30:00,48.16,48.2,48.11,48.16,64300.0,41.3215,41.3558,41.2786,41.3215,64300.0
2015-05-19 10:40:00,48.17,48.22,48.17,48.19,26100.0,41.3301,41.373,41.3301,41.3473,26100.0
2015-05-19 10:50:00,48.18,48.18,48.13,48.16,31400.0,41.3387,41.3387,41.2958,41.3215,31400.0
2015-05-19 11:00:00,48.17,48.19,48.07,48.09,38500.0,41.3301,41.3473,41.2443,41.2615,38500.0
2015-05-19 11:10:00,48.09,48.15,48.07,48.12,75200.0,41.2615,41.3129,41.2443,41.2872,75200.0
2015-05-19 11:20:00,48.13,48.18,48.06,48.17,42100.0,41.2958,41.3387,41.2357,41.3301,42100.0
2015-05-19 11:30:00,48.17,48.23,48.14,48.16,29400.0,41.3301,41.3816,41.3044,41.3215,29400.0
2015-05-19 11:40:00,48.15,48.17,48.12,48.16,30400.0,41.3129,41.3301,41.2872,41.3215,30400.0
2015-05-19 11:50:00,48.17,48.19,48.15,48.19,25000.0,41.3301,41.3473,41.3129,41.3473,25000.0
2015-05-19 12:00:00,48.19,48.24,48.18,48.23,15300.0,41.3473,41.3902,41.3387,41.3816,15300.0
2015-05-19 12:10:00,48.23,48.24,48.2,48.23,35600.0,41.3816,41.3902,41.3558,41.3816,35600.0
2015-05-19 12:20:00,48.23,48.31,48.21,48.29,48400.0,41.3816,41.4502,41.3644,41.4331,48400.0
2015-05-19 12:30:00,48.3,48.33,48.27,48.32,47300.0,41.4416,41.4674,41.4159,41.4588,47300.0
2015-05-19 12:40:00,48.32,48.37,48.31,48.37,41700.0,41.4588,41.5017,41.4502,41.5017,41700.0
2015-05-19 12:50:00,48.37,48.4,48.36,48.39,44100.0,41.5017,41.5274,41.4931,41.5189,44100.0
2015-05-19 13:00:00,48.38,48.43,48.37,48.4,73100.0,41.5103,41.5532,41.5017,41.5274,73100.0
2015-05-19 13:10:00,48.4,48.43,48.39,48.43,30800.0,41.5274,41.5532,41.5189,41.5532,30800.0
2015-05-19 13:20:00,48.43,48.43,48.4,48.4,29900.0,41.5532,41.5532,41.5274,41.5274,29900.0
2015-05-19 13:30:00,48.4,48.49,48.4,48.49,46500.0,41.5274,41.6047,41.5274,41.6047,46500.0
2015-05-19 13:40:00,48.49,48.56,48.48,48.5,66500.0,41.6047,41.6647,41.5961,41.6132,66500.0
2015-05-19 13:50:00,48.5,48.51,48.46,48.46,79200.0,41.6132,41.6218,41.5789,41.5789,79200.0
2015-05-19 14:00:00,48.46,48.47,48.39,48.4,39100.0,41.5789,41.5875,41.5189,41.5274,39100.0
2015-05-19 14:10:00,48.4,48.4,48.33,48.36,92800.0,41.5274,41.5274,41.4674,41.4931,92800.0
2015-05-19 14:20:00,48.36,48.42,48.33,48.4,53900.0,41.4931,41.5446,41.4674,41.5274,53900.0
2015-05-19 14:30:00,48.4,48.4,48.31,48.37,77800.0,41.5274,41.5274,41.4502,41.5017,77800.0
2015-05-19 14:40:00,48.38,48.41,48.37,48.4,58400.0,41.5103,41.536,41.5017,41.5274,58400.0
2015-05-19 14:50:00,48.4,48.42,48.39,48.39,59800.0,41.5274,41.5446,41.5189,41.5189,59800.0
2015-05-19 15:00:00,48.39,48.4,48.37,48.37,88700.0,41.5189,41.5274,41.5017,41.5017,88700.0
2015-05-19 15:10:00,48.38,48.39,48.31,48.34,123000.0,41.5103,41.5189,41.4502,41.476,123000.0
2015-05-19 15:20:00,48.34,48.36,48.32,48.34,65100.0,41.476,41.4931,41.4588,41.476,65100.0
2015-05-19 15:30:00,48.34,48.42,48.33,48.37,92800.0,41.476,41.5446,41.4674,41.5017,92800.0
2015-05-19 15:40:00,48.37,48.37,48.3,48.33,225000.0,41.5017,41.5017,41.4416,41.4674,225000.0
2015-05-19 15:50:00,48.32,48.36,48.3,48.34,262400.0,41.4588,41.4931,41.4416,41.476,262400.0
2015-05-20 09:30:00,47.89,48.03,47.72,47.79,224000.0,41.306,41.4268,41.1594,41.2198,224000.0
2015-05-20 09:40:00,47.8,48.03,47.8,47.88,76200.0,41.2284,41.4268,41.2284,41.2974,76200.0
2015-05-20 09:50:00,47.86,48.05,47.83,47.89,152100.0,41.2801,41.444,41.2543,41.306,152100.0
2015-05-20 10:00:00,47.9,47.9,47.78,47.85,81500.0,41.3146,41.3146,41.2111,41.2715,81500.0
2015-05-20 10:10:00,47.85,47.89,47.82,47.86,31400.0,41.2715,41.306,41.2456,41.2801,31400.0
2015-05-20 10:20:00,47.86,47.88,47.82,47.83,44800.0,41.2801,41.2974,41.2456,41.2543,44800.0
2015-05-20 10:30:00,47.82,48.01,47.82,47.99,108700.0,41.2456,41.4095,41.2456,41.3923,108700.0
2015-05-20 10:40:00,48.0,48.1,48.0,48.02,50700.0,41.4009,41.4872,41.4009,41.4182,50700.0
2015-05-20 10:50:00,48.04,48.09,48.03,48.05,90700.0,41.4354,41.4785,41.4268,41.444,90700.0
2015-05-20 11:00:00,48.04,48.09,48.03,48.07,70800.0,41.4354,41.4785,41.4268,41.4613,70800.0
2015-05-20 11:10:00,48.08,48.12,48.07,48.08,36400.0,41.4699,41.5044,41.4613,41.4699,36400.0
2015-05-20 11:20:00,48.09,48.09,47.93,47.94,98500.0,41.4785,41.4785,41.3405,41.3491,98500.0
2015-05-20 11:30:00,47.93,48.05,47.81,47.82,76400.0,41.3405,41.444,41.237,41.2456,76400.0
2015-05-20 11:40:00,47.81,47.89,47.76,47.87,83700.0,41.237,41.306,41.1939,41.2888,83700.0
2015-05-20 11:50:00,47.86,47.87,47.78,47.8,54400.0,41.2801,41.2888,41.2111,41.2284,54400.0
2015-05-20 12:00:00,47.8,47.85,47.76,47.78,62000.0,41.2284,41.2715,41.1939,41.2111,62000.0
2015-05-20 12:10:00,47.78,47.79,47.73,47.74,45300.0,41.2111,41.2198,41.168,41.1766,45300.0
2015-05-20 12:20:00,47.74,47.75,47.67,47.67,50300.0,41.1766,41.1853,41.1163,41.1163,50300.0
2015-05-20 12:30:00,47.67,47.77,47.67,47.76,36500.0,41.1163,41.2025,41.1163,41.1939,36500.0
2015-05-20 12:40:00,47.77,47.78,47.73,47.73,28800.0,41.2025,41.2111,41.168,41.168,28800.0
2015-05-20 12:50:00,47.73,47.79,47.73,47.76,34600.0,41.168,41.2198,41.168,41.1939,34600.0
2015-05-20 13:00:00,47.76,47.78,47.67,47.67,39500.0,41.1939,41.2111,41.1163,41.1163,39500.0
2015-05-20 13:10:00,47.67,47.72,47.66,47.66,38800.0,41.1163,41.1594,41.1076,41.1076,38800.0
2015-05-20 13:20:00,47.66,47.67,47.65,47.65,35300.0,41.1076,41.1163,41.099,41.099,35300.0
2015-05-20 13:30:00,47.66,47.66,47.6,47.6,42200.0,41.1076,41.1076,41.0559,41.0559,42200.0
2015-05-20 13:40:00,47.61,47.61,47.56,47.59,53500.0,41.0645,41.0645,41.0214,41.0473,53500.0
2015-05-20 13:50:00,47.59,47.63,47.59,47.61,73000.0,41.0473,41.0818,41.0473,41.0645,73000.0
2015-05-20 14:00:00,47.6,47.8,47.6,47.7,62600.0,41.0559,41.2284,41.0559,41.1421,62600.0
2015-05-20 14:10:00,47.71,47.83,47.7,47.83,77500.0,41.1508,41.2543,41.1421,41.2543,77500.0
2015-05-20 14:20:00,47.83,47.94,47.8,47.94,99400.0,41.2543,41.3491,41.2284,41.3491,99400.0
2015-05-20 14:30:00,47.94,47.98,47.86,47.87,125000.0,41.3491,41.3836,41.2801,41.2888,125000.0
2015-05-20 14:40:00,47.86,47.89,47.81,47.85,59100.0,41.2801,41.306,41.237,41.2715,59100.0
2015-05-20 14:50:00,47.85,47.85,47.74,47.74,56100.0,41.2715,41.2715,41.1766,41.1766,56100.0
2015-05-20 15:00:00,47.75,47.82,47.74,47.78,74200.0,41.1853,41.2456,41.1766,41.2111,74200.0
2015-05-20 15:10:00,47.78,47.79,47.59,47.6,74800.0,41.2111,41.2198,41.0473,41.0559,74800.0
2015-05-20 15:20:00,47.6,47.66,47.55,47.65,71900.0,41.0559,41.1076,41.0128,41.099,71900.0
2015-05-20 15:30:00,47.65,47.65,47.54,47.55,123700.0,41.099,41.099,41.0041,41.0128,123700.0
2015-05-20 15:40:00,47.55,47.58,47.54,47.55,108000.0,41.0128,41.0386,41.0041,41.0128,108000.0
2015-05-20 15:50:00,47.55,47.58,47.51,47.53,257300.0,41.0128,41.0386,40.9783,40.9955,257300.0
2015-05-21 09:30:00,47.41,47.48,47.26,47.34,100800.0,40.892,40.9524,40.7626,40.8316,100800.0
2015-05-21 09:40:00,47.34,47.46,47.33,47.37,41500.0,40.8316,40.9351,40.823,40.8575,41500.0
2015-05-21 09:50:00,47.37,47.42,47.31,47.4,30000.0,40.8575,40.9006,40.8058,40.8834,30000.0
2015-05-21 10:00:00,47.4,47.49,47.39,47.45,32500.0,40.8834,40.961,40.8748,40.9265,32500.0
2015-05-21 10:10:00,47.45,47.46,47.4,47.41,39100.0,40.9265,40.9351,40.8834,40.892,39100.0
2015-05-21 10:20:00,47.41,47.44,47.36,47.38,30700.0,40.892,40.9179,40.8489,40.8661,30700.0
2015-05-21 10:30:00,47.38,47.45,47.37,47.41,30900.0,40.8661,40.9265,40.8575,40.892,30900.0
2015-05-21 10:40:00,47.4,47.46,47.37,47.45,51000.0,40.8834,40.9351,40.8575,40.9265,51000.0
2015-05-21 10:50:00,47.45,47.46,47.4,47.41,38100.0,40.9265,40.9351,40.8834,40.892,38100.0
2015-05-21 11:00:00,47.41,47.51,47.4,47.51,42700.0,40.892,40.9783,40.8834,40.9783,42700.0
2015-05-21 11:10:00,47.51,47.53,47.44,47.45,50800.0,40.9783,40.9955,40.9179,40.9265,50800.0
2015-05-21 11:20:00,47.44,47.5,47.41,47.49,45600.0,40.9179,40.9696,40.892,40.961,45600.0
2015-05-21 11:30:00,47.49,47.52,47.48,47.5,23000.0,40.961,40.9869,40.9524,40.9696,23000.0
2015-05-21 11:40:00,47.5,47.52,47.46,47.5,25700.0,40.9696,40.9869,40.9351,40.9696,25700.0
2015-05-21 11:50:00,47.49,47.58,47.49,47.58,23700.0,40.961,41.0386,40.961,41.0386,23700.0
2015-05-21 12:00:00,47.57,47.58,47.52,47.53,23900.0,41.03,41.0386,40.9869,40.9955,23900.0
2015-05-21 12:10:00,47.53,47.56,47.52,47.56,21800.0,40.9955,41.0214,40.9869,41.0214,21800.0
2015-05-21 12:20:00,47.56,47.57,47.54,47.56,34100.0,41.0214,41.03,41.0041,41.0214,34100.0
2015-05-21 12:30:00,47.55,47.63,47.55,47.58,52700.0,41.0128,41.0818,41.0128,41.0386,52700.0
2015-05-21 12:40:00,47.58,47.69,47.57,47.68,61000.0,41.0386,41.1335,41.03,41.1249,61000.0
2015-05-21 12:50:00,47.68,47.7,47.65,47.69,24800.0,41.1249,41.1421,41.099,41.1335,24800.0
2015-05-21 13:00:00,47.7,47.71,47.66,47.66,26300.0,41.1421,41.1508,41.1076,41.1076,26300.0
2015-05-21 13:10:00,47.66,47.69,47.63,47.64,22800.0,41.1076,41.1335,41.0818,41.0904,22800.0
2015-05-21 13:20:00,47.64,47.64,47.57,47.57,34100.0,41.0904,41.0904,41.03,41.03,34100.0
2015-05-21 13:30:00,47.57,47.64,47.55,47.56,62400.0,41.03,41.0904,41.0128,41.0214,62400.0
2015-05-21 13:40:00,47.55,47.56,47.51,47.53,88900.0,41.0128,41.0214,40.9783,40.9955,88900.0
2015-05-21 13:50:00,47.52,47.53,47.51,47.53,44000.0,40.9869,40.9955,40.9783,40.9955,44000.0
2015-05-21 14:00:00,47.53,47.53,47.48,47.48,64200.0,40.9955,40.9955,40.9524,40.9524,64200.0
2015-05-21 14:10:00,47.48,47.52,47.48,47.5,30000.0,40.9524,40.9869,40.9524,40.9696,30000.0
2015-05-21 14:20:00,47.5,47.56,47.5,47.54,25600.0,40.9696,41.0214,40.9696,41.0041,25600.0
2015-05-21 14:30:00,47.54,47.59,47.53,47.57,55300.0,41.0041,41.0473,40.9955,41.03,55300.0
2015-05-21 14:40:00,47.57,47.57,47.51,47.51,26100.0,41.03,41.03,40.9783,40.9783,26100.0
2015-05-21 14:50:00,47.52,47.52,47.47,47.47,27300.0,40.9869,40.9869,40.9438,40.9438,27300.0
2015-05-21 15:00:00,47.48,47.53,47.48,47.48,41900.0,40.9524,40.9955,40.9524,40.9524,41900.0
2015-05-21 15:10:00,47.48,47.49,47.42,47.42,45400.0,40.9524,40.961,40.9006,40.9006,45400.0
2015-05-21 15:20:00,47.42,47.43,47.4,47.42,49500.0,40.9006,40.9093,40.8834,40.9006,49500.0
2015-05-21 15:30:00,47.41,47.52,47.41,47.49,67800.0,40.892,40.9869,40.892,40.961,67800.0
2015-05-21 15:40:00,47.49,47.55,47.48,47.48,132900.0,40.961,41.0128,40.9524,40.9524,132900.0
2015-05-21 15:50:00,47.48,47.48,47.4,47.41,281700.0,40.9524,40.9524,40.8834,40.892,281700.0
2015-05-22 09:30:00,47.3,47.34,47.16,47.27,76100.0,40.7971,40.8316,40.6764,40.7713,76100.0
2015-05-22 09:40:00,47.26,47.37,47.18,47.2,45800.0,40.7626,40.8575,40.6936,40.7109,45800.0
2015-05-22 09:50:00,47.19,47.23,47.09,47.17,47500.0,40.7023,40.7368,40.616,40.685,47500.0
2015-05-22 10:00:00,47.18,47.23,47.11,47.13,91700.0,40.6936,40.7368,40.6333,40.6505,91700.0
2015-05-22 10:10:00,47.13,47.2,47.12,47.18,49200.0,40.6505,40.7109,40.6419,40.6936,49200.0
2015-05-22 10:20:00,47.18,47.2,47.12,47.13,31000.0,40.6936,40.7109,40.6419,40.6505,31000.0
2015-05-22 10:30:00,47.14,47.2,47.13,47.14,24200.0,40.6591,40.7109,40.6505,40.6591,24200.0
2015-05-22 10:40:00,47.15,47.2,47.14,47.19,14800.0,40.6678,40.7109,40.6591,40.7023,14800.0
2015-05-22 10:50:00,47.19,47.25,47.18,47.21,41900.0,40.7023,40.754,40.6936,40.7195,41900.0
2015-05-22 11:00:00,47.21,47.24,47.18,47.2,62000.0,40.7195,40.7454,40.6936,40.7109,62000.0
2015-05-22 11:10:00,47.19,47.21,47.15,47.2,91000.0,40.7023,40.7195,40.6678,40.7109,91000.0
2015-05-22 11:20:00,47.2,47.21,47.15,47.16,30600.0,40.7109,40.7195,40.6678,40.6764,30600.0
2015-05-22 11:30:00,47.15,47.16,47.1,47.1,44100.0,40.6678,40.6764,40.6246,40.6246,44100.0
2015-05-22 11:40:00,47.1,47.19,47.1,47.16,34600.0,40.6246,40.7023,40.6246,40.6764,34600.0
2015-05-22 11:50:00,47.16,47.22,47.16,47.19,82000.0,40.6764,40.7281,40.6764,40.7023,82000.0
2015-05-22 12:00:00,47.2,47.33,47.19,47.33,81200.0,40.7109,40.823,40.7023,40.823,81200.0
2015-05-22 12:10:00,47.33,47.41,47.32,47.4,44100.0,40.823,40.892,40.8144,40.8834,44100.0
2015-05-22 12:20:00,47.4,47.51,47.38,47.49,62100.0,40.8834,40.9783,40.8661,40.961,62100.0
2015-05-22 12:30:00,47.49,47.54,47.48,47.54,53400.0,40.961,41.0041,40.9524,41.0041,53400.0
2015-05-22 12:40:00,47.54,47.56,47.51,47.52,38300.0,41.0041,41.0214,40.9783,40.9869,38300.0
2015-05-22 12:50:00,47.51,47.56,47.48,47.51,35000.0,40.9783,41.0214,40.9524,40.9783,35000.0
2015-05-22 13:00:00,47.51,47.65,47.47,47.61,66400.0,40.9783,41.099,40.9438,41.0645,66400.0
2015-05-22 13:10:00,47.61,47.61,47.51,47.52,27300.0,41.0645,41.0645,40.9783,40.9869,27300.0
2015-05-22 13:20:00,47.52,47.55,47.51,47.53,26400.0,40.9869,41.0128,40.9783,40.9955,26400.0
2015-05-22 13:30:00,47.54,47.57,47.51,47.52,27100.0,41.0041,41.03,40.9783,40.9869,27100.0
2015-05-22 13:40:00,47.52,47.55,47.49,47.5,54700.0,40.9869,41.0128,40.961,40.9696,54700.0
2015-05-22 13:50:00,47.5,47.5,47.45,47.47,33800.0,40.9696,40.9696,40.9265,40.9438,33800.0
2015-05-22 14:00:00,47.46,47.47,47.41,47.41,25800.0,40.9351,40.9438,40.892,40.892,25800.0
2015-05-22 14:10:00,47.41,47.42,47.38,47.39,29500.0,40.892,40.9006,40.8661,40.8748,29500.0
2015-05-22 14:20:00,47.4,47.48,47.39,47.46,54000.0,40.8834,40.9524,40.8748,40.9351,54000.0
2015-05-22 14:30:00,47.46,47.47,47.44,47.45,38100.0,40.9351,40.9438,40.9179,40.9265,38100.0
2015-05-22 14:40:00,47.45,47.45,47.42,47.44,33900.0,40.9265,40.9265,40.9006,40.9179,33900.0
2015-05-22 14:50:00,47.44,47.47,47.41,47.42,43700.0,40.9179,40.9438,40.892,40.9006,43700.0
2015-05-22 15:00:00,47.42,47.44,47.4,47.41,61000.0,40.9006,40.9179,40.8834,40.892,61000.0
2015-05-22 15:10:00,47.4,47.42,47.35,47.37,59200.0,40.8834,40.9006,40.8403,40.8575,59200.0
2015-05-22 15:20:00,47.37,47.39,47.35,47.35,45700.0,40.8575,40.8748,40.8403,40.8403,45700.0
2015-05-22 15:30:00,47.35,47.41,47.35,47.4,69400.0,40.8403,40.892,40.8403,40.8834,69400.0
2015-05-22 15:40:00,47.4,47.4,47.35,47.37,57900.0,40.8834,40.8834,40.8403,40.8575,57900.0
2015-05-22 15:50:00,47.36,47.36,47.32,47.36,167700.0,40.8489,40.8489,40.8144,40.8489,167700.0
2015-05-26 09:30:00,47.26,47.34,47.13,47.15,139600.0,40.7626,40.8316,40.6505,40.6678,139600.0
2015-05-26 09:40:00,47.14,47.26,47.11,47.15,131300.0,40.6591,40.7626,40.6333,40.6678,131300.0
2015-05-26 09:50:00,47.15,47.17,47.09,47.12,96700.0,40.6678,40.685,40.616,40.6419,96700.0
2015-05-26 10:00:00,47.11,47.17,47.05,47.14,163700.0,40.6333,40.685,40.5815,40.6591,163700.0
2015-05-26 10:10:00,47.13,47.14,47.02,47.05,156000.0,40.6505,40.6591,40.5556,40.5815,156000.0
2015-05-26 10:20:00,47.06,47.12,47.0,47.1,64000.0,40.5901,40.6419,40.5384,40.6246,64000.0
2015-05-26 10:30:00,47.1,47.11,47.04,47.04,54500.0,40.6246,40.6333,40.5729,40.5729,54500.0
2015-05-26 10:40:00,47.04,47.1,47.03,47.09,34000.0,40.5729,40.6246,40.5643,40.616,34000.0
2015-05-26 10:50:00,47.1,47.1,47.04,47.08,66000.0,40.6246,40.6246,40.5729,40.6074,66000.0
2015-05-26 11:00:00,47.08,47.13,47.03,47.12,86600.0,40.6074,40.6505,40.5643,40.6419,86600.0
2015-05-26 11:10:00,47.13,47.13,47.07,47.09,30900.0,40.6505,40.6505,40.5988,40.616,30900.0
2015-05-26 11:20:00,47.09,47.15,47.09,47.14,71200.0,40.616,40.6678,40.616,40.6591,71200.0
2015-05-26 11:30:00,47.13,47.26,47.13,47.22,62000.0,40.6505,40.7626,40.6505,40.7281,62000.0
2015-05-26 11:40:00,47.22,47.22,47.17,47.21,38800.0,40.7281,40.7281,40.685,40.7195,38800.0
2015-05-26 11:50:00,47.2,47.2,47.15,47.19,23100.0,40.7109,40.7109,40.6678,40.7023,23100.0
2015-05-26 12:00:00,47.19,47.19,47.13,47.15,18200.0,40.7023,40.7023,40.6505,40.6678,18200.0
2015-05-26 12:10:00,47.14,47.15,47.12,47.13,21200.0,40.6591,40.6678,40.6419,40.6505,21200.0
2015-05-26 12:20:00,47.14,47.17,47.13,47.16,18500.0,40.6591,40.685,40.6505,40.6764,18500.0
2015-05-26 12:30:00,47.17,47.17,47.06,47.06,47800.0,40.685,40.685,40.5901,40.5901,47800.0
2015-05-26 12:40:00,47.07,47.1,47.06,47.07,18200.0,40.5988,40.6246,40.5901,40.5988,18200.0
2015-05-26 12:50:00,47.07,47.1,47.05,47.07,24400.0,40.5988,40.6246,40.5815,40.5988,24400.0
2015-05-26 13:00:00,47.06,47.09,46.99,47.0,26700.0,40.5901,40.616,40.5298,40.5384,26700.0
2015-05-26 13:10:00,47.0,47.09,47.0,47.06,25300.0,40.5384,40.616,40.5384,40.5901,25300.0
2015-05-26 13:20:00,47.06,47.07,47.0,47.04,119400.0,40.5901,40.5988,40.5384,40.5729,119400.0
2015-05-26 13:30:00,47.04,47.04,46.87,46.88,62900.0,40.5729,40.5729,40.4263,40.4349,62900.0
2015-05-26 13:40:00,46.89,46.94,46.87,46.92,50200.0,40.4435,40.4866,40.4263,40.4694,50200.0
2015-05-26 13:50:00,46.91,46.95,46.86,46.87,26100.0,40.4608,40.4953,40.4176,40.4263,26100.0
2015-05-26 14:00:00,46.86,46.87,46.83,46.84,56900.0,40.4176,40.4263,40.3918,40.4004,56900.0
2015-05-26 14:10:00,46.84,46.91,46.83,46.91,49200.0,40.4004,40.4608,40.3918,40.4608,49200.0
2015-05-26 14:20:00,46.91,46.95,46.87,46.89,35400.0,40.4608,40.4953,40.4263,40.4435,35400.0
2015-05-26 14:30:00,46.88,46.92,46.86,46.91,34700.0,40.4349,40.4694,40.4176,40.4608,34700.0
2015-05-26 14:40:00,46.91,46.94,46.86,46.87,28600.0,40.4608,40.4866,40.4176,40.4263,28600.0
2015-05-26 14:50:00,46.87,46.88,46.84,46.85,38800.0,40.4263,40.4349,40.4004,40.409,38800.0
2015-05-26 15:00:00,46.85,46.94,46.84,46.94,21500.0,40.409,40.4866,40.4004,40.4866,21500.0
2015-05-26 15:10:00,46.93,46.98,46.89,46.92,36900.0,40.478,40.5211,40.4435,40.4694,36900.0
2015-05-26 15:20:00,46.93,46.95,46.91,46.94,46000.0,40.478,40.4953,40.4608,40.4866,46000.0
2015-05-26 15:30:00,46.95,46.97,46.89,46.91,120300.0,40.4953,40.5125,40.4435,40.4608,120300.0
2015-05-26 15:40:00,46.91,46.99,46.9,46.98,82300.0,40.4608,40.5298,40.4521,40.5211,82300.0
2015-05-26 15:50:00,46.97,46.98,46.9,46.94,147200.0,40.5125,40.5211,40.4521,40.4866,147200.0
2015-05-27 09:30:00,47.5,47.56,47.31,47.36,124800.0,40.9696,41.0214,40.8058,40.8489,124800.0
2015-05-27 09:40:00,47.37,47.39,47.27,47.39,46300.0,40.8575,40.8748,40.7713,40.8748,46300.0
2015-05-27 09:50:00,47.41,47.59,47.37,47.38,61800.0,40.892,41.0473,40.8575,40.8661,61800.0
2015-05-27 10:00:00,47.39,47.47,47.35,47.42,57200.0,40.8748,40.9438,40.8403,40.9006,57200.0
2015-05-27 10:10:00,47.43,47.51,47.42,47.5,44000.0,40.9093,40.9783,40.9006,40.9696,44000.0
2015-05-27 10:20:00,47.5,47.55,47.42,47.43,30900.0,40.9696,41.0128,40.9006,40.9093,30900.0
2015-05-27 10:30:00,47.43,47.58,47.43,47.55,36100.0,40.9093,41.0386,40.9093,41.0128,36100.0
2015-05-27 10:40:00,47.55,47.56,47.5,47.5,31200.0,41.0128,41.0214,40.9696,40.9696,31200.0
2015-05-27 10:50:00,47.5,47.65,47.49,47.65,24700.0,40.9696,41.099,40.961,41.099,24700.0
2015-05-27 11:00:00,47.64,47.67,47.59,47.61,30200.0,41.0904,41.1163,41.0473,41.0645,30200.0
2015-05-27 11:10:00,47.61,47.66,47.57,47.58,23200.0,41.0645,41.1076,41.03,41.0386,23200.0
2015-05-27 11:20:00,47.56,47.61,47.54,47.59,17700.0,41.0214,41.0645,41.0041,41.0473,17700.0
2015-05-27 11:30:00,47.6,47.62,47.56,47.62,25600.0,41.0559,41.0731,41.0214,41.0731,25600.0
2015-05-27 11:40:00,47.61,47.73,47.61,47.71,21200.0,41.0645,41.168,41.0645,41.1508,21200.0
2015-05-27 11:50:00,47.72,47.74,47.66,47.68,13700.0,41.1594,41.1766,41.1076,41.1249,13700.0
2015-05-27 12:00:00,47.68,47.69,47.64,47.65,16900.0,41.1249,41.1335,41.0904,41.099,16900.0
2015-05-27 12:10:00,47.66,47.68,47.62,47.67,18700.0,41.1076,41.1249,41.0731,41.1163,18700.0
2015-05-27 12:20:00,47.68,47.7,47.64,47.64,17500.0,41.1249,41.1421,41.0904,41.0904,17500.0
2015-05-27 12:30:00,47.64,47.64,47.57,47.57,12200.0,41.0904,41.0904,41.03,41.03,12200.0
2015-05-27 12:40:00,47.57,47.61,47.54,47.58,24700.0,41.03,41.0645,41.0041,41.0386,24700.0
2015-05-27 12:50:00,47.57,47.57,47.48,47.5,28000.0,41.03,41.03,40.9524,40.9696,28000.0
2015-05-27 13:00:00,47.5,47.56,47.48,47.55,37600.0,40.9696,41.0214,40.9524,41.0128,37600.0
2015-05-27 13:10:00,47.55,47.6,47.55,47.58,22500.0,41.0128,41.0559,41.0128,41.0386,22500.0
2015-05-27 13:20:00,47.59,47.72,47.59,47.72,92600.0,41.0473,41.1594,41.0473,41.1594,92600.0
2015-05-27 13:30:00,47.72,47.72,47.65,47.68,16100.0,41.1594,41.1594,41.099,41.1249,16100.0
2015-05-27 13:40:00,47.68,47.68,47.64,47.65,21900.0,41.1249,41.1249,41.0904,41.099,21900.0
2015-05-27 13:50:00,47.66,47.7,47.63,47.68,46500.0,41.1076,41.1421,41.0818,41.1249,46500.0
2015-05-27 14:00:00,47.69,47.75,47.65,47.69,40700.0,41.1335,41.1853,41.099,41.1335,40700.0
2015-05-27 14:10:00,47.7,47.75,47.66,47.72,22400.0,41.1421,41.1853,41.1076,41.1594,22400.0
2015-05-27 14:20:00,47.71,47.73,47.67,47.7,32900.0,41.1508,41.168,41.1163,41.1421,32900.0
2015-05-27 14:30:00,47.7,47.71,47.65,47.67,44400.0,41.1421,41.1508,41.099,41.1163,44400.0
2015-05-27 14:40:00,47.68,47.74,47.67,47.73,24800.0,41.1249,41.1766,41.1163,41.168,24800.0
2015-05-27 14:50:00,47.73,47.74,47.69,47.73,26400.0,41.168,41.1766,41.1335,41.168,26400.0
2015-05-27 15:00:00,47.73,47.74,47.67,47.68,53300.0,41.168,41.1766,41.1163,41.1249,53300.0
2015-05-27 15:10:00,47.68,47.71,47.66,47.66,56300.0,41.1249,41.1508,41.1076,41.1076,56300.0
2015-05-27 15:20:00,47.67,47.67,47.58,47.59,39700.0,41.1163,41.1163,41.0386,41.0473,39700.0
2015-05-27 15:30:00,47.59,47.63,47.56,47.6,55900.0,41.0473,41.0818,41.0214,41.0559,55900.0
2015-05-27 15:40:00,47.59,47.62,47.56,47.62,77200.0,41.0473,41.0731,41.0214,41.0731,77200.0
2015-05-27 15:50:00,47.62,47.64,47.59,47.6,163600.0,41.0731,41.0904,41.0473,41.0559,163600.0
2015-05-28 09:30:00,47.39,47.39,47.22,47.25,97700.0,40.8748,40.8748,40.7281,40.754,97700.0
2015-05-28 09:40:00,47.24,47.27,47.17,47.18,75200.0,40.7454,40.7713,40.685,40.6936,75200.0
2015-05-28 09:50:00,47.18,47.18,46.97,46.97,68900.0,40.6936,40.6936,40.5125,40.5125,68900.0
2015-05-28 10:00:00,46.98,47.01,46.98,47.0,66800.0,40.5211,40.547,40.5211,40.5384,66800.0
2015-05-28 10:10:00,47.0,47.21,47.0,47.13,154800.0,40.5384,40.7195,40.5384,40.6505,154800.0
2015-05-28 10:20:00,47.13,47.2,47.11,47.13,90000.0,40.6505,40.7109,40.6333,40.6505,90000.0
2015-05-28 10:30:00,47.13,47.17,47.08,47.16,56900.0,40.6505,40.685,40.6074,40.6764,56900.0
2015-05-28 10:40:00,47.16,47.2,47.12,47.14,51500.0,40.6764,40.7109,40.6419,40.6591,51500.0
2015-05-28 10:50:00,47.13,47.19,47.12,47.12,25500.0,40.6505,40.7023,40.6419,40.6419,25500.0
2015-05-28 11:00:00,47.11,47.13,47.05,47.11,37400.0,40.6333,40.6505,40.5815,40.6333,37400.0
2015-05-28 11:10:00,47.1,47.2,47.07,47.15,24100.0,40.6246,40.7109,40.5988,40.6678,24100.0
2015-05-28 11:20:00,47.16,47.2,47.13,47.13,21800.0,40.6764,40.7109,40.6505,40.6505,21800.0
2015-05-28 11:30:00,47.13,47.17,47.08,47.1,38100.0,40.6505,40.685,40.6074,40.6246,38100.0
2015-05-28 11:40:00,47.11,47.16,47.01,47.03,23000.0,40.6333,40.6764,40.547,40.5643,23000.0
2015-05-28 11:50:00,47.02,47.05,47.0,47.02,19000.0,40.5556,40.5815,40.5384,40.5556,19000.0
2015-05-28 12:00:00,47.01,47.05,47.0,47.02,23500.0,40.547,40.5815,40.5384,40.5556,23500.0
2015-05-28 12:10:00,47.03,47.05,47.02,47.05,21200.0,40.5643,40.5815,40.5556,40.5815,21200.0
2015-05-28 12:20:00,47.05,47.07,47.03,47.04,20700.0,40.5815,40.5988,40.5643,40.5729,20700.0
2015-05-28 12:30:00,47.04,47.05,46.96,46.97,22700.0,40.5729,40.5815,40.5039,40.5125,22700.0
2015-05-28 12:40:00,46.96,47.03,46.96,47.02,22500.0,40.5039,40.5643,40.5039,40.5556,22500.0
2015-05-28 12:50:00,47.02,47.02,46.95,46.95,18300.0,40.5556,40.5556,40.4953,40.4953,18300.0
2015-05-28 13:00:00,46.96,47.05,46.95,47.04,21900.0,40.5039,40.5815,40.4953,40.5729,21900.0
2015-05-28 13:10:00,47.04,47.05,46.98,46.98,33200.0,40.5729,40.5815,40.5211,40.5211,33200.0
2015-05-28 13:20:00,46.98,46.99,46.94,46.99,45700.0,40.5211,40.5298,40.4866,40.5298,45700.0
2015-05-28 13:30:00,46.99,47.01,46.95,46.99,50400.0,40.5298,40.547,40.4953,40.5298,50400.0
2015-05-28 13:40:00,46.99,47.01,46.95,46.95,20700.0,40.5298,40.547,40.4953,40.4953,20700.0
2015-05-28 13:50:00,46.95,47.02,46.94,46.96,25000.0,40.4953,40.5556,40.4866,40.5039,25000.0
2015-05-28 14:00:00,46.96,46.97,46.93,46.97,20100.0,40.5039,40.5125,40.478,40.5125,20100.0
2015-05-28 14:10:00,46.97,47.03,46.96,46.97,41600.0,40.5125,40.5643,40.5039,40.5125,41600.0
2015-05-28 14:20:00,46.97,47.01,46.95,46.99,35700.0,40.5125,40.547,40.4953,40.5298,35700.0
2015-05-28 14:30:00,47.0,47.09,47.0,47.09,21000.0,40.5384,40.616,40.5384,40.616,21000.0
2015-05-28 14:40:00,47.1,47.12,47.08,47.09,18700.0,40.6246,40.6419,40.6074,40.616,18700.0
2015-05-28 14:50:00,47.09,47.11,47.08,47.11,15700.0,40.616,40.6333,40.6074,40.6333,15700.0
2015-05-28 15:00:00,47.11,47.14,47.1,47.11,23100.0,40.6333,40.6591,40.6246,40.6333,23100.0
2015-05-28 15:10:00,47.11,47.17,47.1,47.14,47600.0,40.6333,40.685,40.6246,40.6591,47600.0
2015-05-28 15:20:00,47.13,47.15,47.11,47.13,33200.0,40.6505,40.6678,40.6333,40.6505,33200.0
2015-05-28 15:30:00,47.13,47.15,47.12,47.15,49100.0,40.6505,40.6678,40.6419,40.6678,49100.0
2015-05-28 15:40:00,47.15,47.16,47.13,47.16,104400.0,40.6678,40.6764,40.6505,40.6764,104400.0
2015-05-28 15:50:00,47.16,47.21,47.15,47.18,209800.0,40.6764,40.7195,40.6678,40.6936,209800.0
2015-05-29 09:30:00,46.97,47.09,46.94,47.04,169300.0,40.5125,40.616,40.4866,40.5729,169300.0
2015-05-29 09:40:00,47.05,47.15,47.0,47.04,60700.0,40.5815,40.6678,40.5384,40.5729,60700.0
2015-05-29 09:50:00,47.03,47.17,47.03,47.12,26600.0,40.5643,40.685,40.5643,40.6419,26600.0
2015-05-29 10:00:00,47.11,47.15,47.05,47.06,121400.0,40.6333,40.6678,40.5815,40.5901,121400.0
2015-05-29 10:10:00,47.05,47.05,46.93,46.95,34100.0,40.5815,40.5815,40.478,40.4953,34100.0
2015-05-29 10:20:00,46.94,46.98,46.89,46.89,37200.0,40.4866,40.5211,40.4435,40.4435,37200.0
2015-05-29 10:30:00,46.89,46.91,46.85,46.85,20200.0,40.4435,40.4608,40.409,40.409,20200.0
2015-05-29 10:40:00,46.85,46.89,46.73,46.74,29400.0,40.409,40.4435,40.3055,40.3141,29400.0
2015-05-29 10:50:00,46.74,46.81,46.7,46.78,24300.0,40.3141,40.3745,40.2796,40.3486,24300.0
2015-05-29 11:00:00,46.78,46.82,46.72,46.73,54800.0,40.3486,40.3831,40.2969,40.3055,54800.0
2015-05-29 11:10:00,46.72,46.75,46.64,46.73,103300.0,40.2969,40.3228,40.2279,40.3055,103300.0
2015-05-29 11:20:00,46.73,46.74,46.46,46.49,95400.0,40.3055,40.3141,40.0726,40.0985,95400.0
2015-05-29 11:30:00,46.49,46.59,46.48,46.55,34900.0,40.0985,40.1847,40.0899,40.1502,34900.0
2015-05-29 11:40:00,46.56,46.68,46.56,46.67,14800.0,40.1589,40.2624,40.1589,40.2537,14800.0
2015-05-29 11:50:00,46.68,46.69,46.61,46.62,25200.0,40.2624,40.271,40.202,40.2106,25200.0
2015-05-29 12:00:00,46.62,46.69,46.62,46.67,24400.0,40.2106,40.271,40.2106,40.2537,24400.0
2015-05-29 12:10:00,46.68,46.69,46.56,46.59,52500.0,40.2624,40.271,40.1589,40.1847,52500.0
2015-05-29 12:20:00,46.59,46.67,46.59,46.66,36500.0,40.1847,40.2537,40.1847,40.2451,36500.0
2015-05-29 12:30:00,46.66,46.74,46.64,46.72,62400.0,40.2451,40.3141,40.2279,40.2969,62400.0
2015-05-29 12:40:00,46.72,46.74,46.66,46.66,54100.0,40.2969,40.3141,40.2451,40.2451,54100.0
2015-05-29 12:50:00,46.66,46.66,46.57,46.59,40100.0,40.2451,40.2451,40.1675,40.1847,40100.0
2015-05-29 13:00:00,46.59,46.62,46.56,46.56,38300.0,40.1847,40.2106,40.1589,40.1589,38300.0
2015-05-29 13:10:00,46.57,46.68,46.56,46.64,44300.0,40.1675,40.2624,40.1589,40.2279,44300.0
2015-05-29 13:20:00,46.64,46.73,46.63,46.72,20900.0,40.2279,40.3055,40.2192,40.2969,20900.0
2015-05-29 13:30:00,46.72,46.74,46.62,46.63,83500.0,40.2969,40.3141,40.2106,40.2192,83500.0
2015-05-29 13:40:00,46.63,46.67,46.6,46.67,31900.0,40.2192,40.2537,40.1934,40.2537,31900.0
2015-05-29 13:50:00,46.66,46.69,46.65,46.65,29500.0,40.2451,40.271,40.2365,40.2365,29500.0
2015-05-29 14:00:00,46.65,46.65,46.57,46.59,26100.0,40.2365,40.2365,40.1675,40.1847,26100.0
2015-05-29 14:10:00,46.59,46.59,46.5,46.51,44300.0,40.1847,40.1847,40.1071,40.1157,44300.0
2015-05-29 14:20:00,46.51,46.53,46.43,46.5,61800.0,40.1157,40.133,40.0467,40.1071,61800.0
2015-05-29 14:30:00,46.5,46.5,46.43,46.44,39900.0,40.1071,40.1071,40.0467,40.0554,39900.0
2015-05-29 14:40:00,46.45,46.45,46.35,46.36,48300.0,40.064,40.064,39.9777,39.9864,48300.0
2015-05-29 14:50:00,46.38,46.46,46.34,46.37,117900.0,40.0036,40.0726,39.9691,39.995,117900.0
2015-05-29 15:00:00,46.37,46.44,46.34,46.43,87000.0,39.995,40.0554,39.9691,40.0467,87000.0
2015-05-29 15:10:00,46.44,46.48,46.38,46.4,68300.0,40.0554,40.0899,40.0036,40.0209,68300.0
2015-05-29 15:20:00,46.4,46.45,46.38,46.43,64600.0,40.0209,40.064,40.0036,40.0467,64600.0
2015-05-29 15:30:00,46.44,46.46,46.37,46.41,94800.0,40.0554,40.0726,39.995,40.0295,94800.0
2015-05-29 15:40:00,46.41,46.45,46.36,46.37,165300.0,40.0295,40.064,39.9864,39.995,165300.0
2015-05-29 15:50:00,46.36,46.39,46.31,46.31,479300.0,39.9864,40.0122,39.9432,39.9432,479300.0
2015-06-01 09:30:00,46.49,46.61,46.4,46.54,102478.0,40.0985,40.202,40.0209,40.1416,102478.0
2015-06-01 09:40:00,46.54,46.66,46.52,46.55,91759.0,40.1416,40.2451,40.1244,40.1502,91759.0
2015-06-01 09:50:00,46.54,46.61,46.5,46.58,35634.0,40.1416,40.202,40.1071,40.1761,35634.0
2015-06-01 10:00:00,46.59,46.62,46.52,46.56,74029.0,40.1847,40.2106,40.1244,40.1589,74029.0
2015-06-01 10:10:00,46.56,46.56,46.25,46.27,41863.0,40.1589,40.1589,39.8915,39.9087,41863.0
2015-06-01 10:20:00,46.27,46.4,46.27,46.38,25675.0,39.9087,40.0209,39.9087,40.0036,25675.0
2015-06-01 10:30:00,46.37,46.41,46.3,46.39,20582.0,39.995,40.0295,39.9346,40.0122,20582.0
2015-06-01 10:40:00,46.39,46.41,46.32,46.39,19631.0,40.0122,40.0295,39.9519,40.0122,19631.0
2015-06-01 10:50:00,46.39,46.49,46.39,46.47,31382.0,40.0122,40.0985,40.0122,40.0812,31382.0
2015-06-01 11:00:00,46.49,46.55,46.47,46.49,18836.0,40.0985,40.1502,40.0812,40.0985,18836.0
2015-06-01 11:10:00,46.49,46.5,46.42,46.47,45354.0,40.0985,40.1071,40.0381,40.0812,45354.0
2015-06-01 11:20:00,46.47,46.51,46.31,46.34,27133.0,40.0812,40.1157,39.9432,39.9691,27133.0
2015-06-01 11:30:00,46.33,46.41,46.32,46.33,39589.0,39.9605,40.0295,39.9519,39.9605,39589.0
2015-06-01 11:40:00,46.33,46.36,46.32,46.34,28482.0,39.9605,39.9864,39.9519,39.9691,28482.0
2015-06-01 11:50:00,46.34,46.34,46.26,46.31,24023.0,39.9691,39.9691,39.9001,39.9432,24023.0
2015-06-01 12:00:00,46.31,46.36,46.31,46.34,47564.0,39.9432,39.9864,39.9432,39.9691,47564.0
2015-06-01 12:10:00,46.34,46.6,46.34,46.6,55915.0,39.9691,40.1934,39.9691,40.1934,55915.0
2015-06-01 12:20:00,46.59,46.6,46.5,46.57,27446.0,40.1847,40.1934,40.1071,40.1675,27446.0
2015-06-01 12:30:00,46.57,46.61,46.54,46.59,31073.0,40.1675,40.202,40.1416,40.1847,31073.0
2015-06-01 12:40:00,46.59,46.65,46.59,46.62,45331.0,40.1847,40.2365,40.1847,40.2106,45331.0
2015-06-01 12:50:00,46.61,46.72,46.61,46.71,27646.0,40.202,40.2969,40.202,40.2883,27646.0
2015-06-01 13:00:00,46.71,46.72,46.66,46.68,31993.0,40.2883,40.2969,40.2451,40.2624,31993.0
2015-06-01 13:10:00,46.67,46.71,46.64,46.65,34889.0,40.2537,40.2883,40.2279,40.2365,34889.0
2015-06-01 13:20:00,46.66,46.76,46.65,46.76,53936.0,40.2451,40.3314,40.2365,40.3314,53936.0
2015-06-01 13:30:00,46.76,46.82,46.74,46.75,36961.0,40.3314,40.3831,40.3141,40.3228,36961.0
2015-06-01 13:40:00,46.75,46.81,46.74,46.78,43045.0,40.3228,40.3745,40.3141,40.3486,43045.0
2015-06-01 13:50:00,46.78,46.84,46.75,46.83,45085.0,40.3486,40.4004,40.3228,40.3918,45085.0
2015-06-01 14:00:00,46.82,46.86,46.77,46.78,43879.0,40.3831,40.4176,40.34,40.3486,43879.0
2015-06-01 14:10:00,46.77,46.81,46.74,46.79,32578.0,40.34,40.3745,40.3141,40.3573,32578.0
2015-06-01 14:20:00,46.79,46.86,46.78,46.86,21929.0,40.3573,40.4176,40.3486,40.4176,21929.0
2015-06-01 14:30:00,46.86,46.89,46.8,46.8,43535.0,40.4176,40.4435,40.3659,40.3659,43535.0
2015-06-01 14:40:00,46.8,46.85,46.79,46.81,48281.0,40.3659,40.409,40.3573,40.3745,48281.0
2015-06-01 14:50:00,46.81,46.84,46.8,46.84,17855.0,40.3745,40.4004,40.3659,40.4004,17855.0
2015-06-01 15:00:00,46.83,46.88,46.82,46.87,69815.0,40.3918,40.4349,40.3831,40.4263,69815.0
2015-06-01 15:10:00,46.87,46.87,46.82,46.83,69521.0,40.4263,40.4263,40.3831,40.3918,69521.0
2015-06-01 15:20:00,46.82,46.85,46.81,46.83,34820.0,40.3831,40.409,40.3745,40.3918,34820.0
2015-06-01 15:30:00,46.82,46.83,46.75,46.78,75843.0,40.3831,40.3918,40.3228,40.3486,75843.0
2015-06-01 15:40:00,46.78,46.84,46.75,46.84,115658.0,40.3486,40.4004,40.3228,40.4004,115658.0
2015-06-01 15:50:00,46.84,46.84,46.73,46.78,309608.0,40.4004,40.4004,40.3055,40.3486,309608.0
2015-06-02 09:30:00,46.72,46.85,46.66,46.84,101276.0,40.2969,40.409,40.2451,40.4004,101276.0
2015-06-02 09:40:00,46.8,46.87,46.7,46.84,59019.0,40.3659,40.4263,40.2796,40.4004,59019.0
2015-06-02 09:50:00,46.84,46.98,46.81,46.97,67985.0,40.4004,40.5211,40.3745,40.5125,67985.0
2015-06-02 10:00:00,46.95,47.04,46.92,47.02,48570.0,40.4953,40.5729,40.4694,40.5556,48570.0
2015-06-02 10:10:00,47.03,47.08,47.01,47.04,42104.0,40.5643,40.6074,40.547,40.5729,42104.0
2015-06-02 10:20:00,47.03,47.11,47.03,47.07,113889.0,40.5643,40.6333,40.5643,40.5988,113889.0
2015-06-02 10:30:00,47.08,47.16,47.05,47.11,47565.0,40.6074,40.6764,40.5815,40.6333,47565.0
2015-06-02 10:40:00,47.11,47.12,47.04,47.06,25766.0,40.6333,40.6419,40.5729,40.5901,25766.0
2015-06-02 10:50:00,47.06,47.06,46.98,47.0,16735.0,40.5901,40.5901,40.5211,40.5384,16735.0
2015-06-02 11:00:00,47.0,47.12,46.98,47.12,26896.0,40.5384,40.6419,40.5211,40.6419,26896.0
2015-06-02 11:10:00,47.12,47.13,47.02,47.02,19793.0,40.6419,40.6505,40.5556,40.5556,19793.0
2015-06-02 11:20:00,47.03,47.05,46.99,47.05,116381.0,40.5643,40.5815,40.5298,40.5815,116381.0
2015-06-02 11:30:00,47.05,47.12,47.05,47.12,34657.0,40.5815,40.6419,40.5815,40.6419,34657.0
2015-06-02 11:40:00,47.11,47.12,47.07,47.07,19182.0,40.6333,40.6419,40.5988,40.5988,19182.0
2015-06-02 11:50:00,47.07,47.07,46.98,47.02,31044.0,40.5988,40.5988,40.5211,40.5556,31044.0
2015-06-02 12:00:00,47.02,47.24,47.01,47.18,56188.0,40.5556,40.7454,40.547,40.6936,56188.0
2015-06-02 12:10:00,47.19,47.2,47.1,47.1,26125.0,40.7023,40.7109,40.6246,40.6246,26125.0
2015-06-02 12:20:00,47.11,47.16,47.1,47.11,37296.0,40.6333,40.6764,40.6246,40.6333,37296.0
2015-06-02 12:30:00,47.11,47.14,47.08,47.11,37055.0,40.6333,40.6591,40.6074,40.6333,37055.0
2015-06-02 12:40:00,47.11,47.21,47.1,47.2,28355.0,40.6333,40.7195,40.6246,40.7109,28355.0
2015-06-02 12:50:00,47.2,47.26,47.16,47.24,20733.0,40.7109,40.7626,40.6764,40.7454,20733.0
2015-06-02 13:00:00,47.23,47.26,47.19,47.21,15738.0,40.7368,40.7626,40.7023,40.7195,15738.0
2015-06-02 13:10:00,47.2,47.22,47.17,47.2,29783.0,40.7109,40.7281,40.685,40.7109,29783.0
2015-06-02 13:20:00,47.2,47.23,47.17,47.18,21082.0,40.7109,40.7368,40.685,40.6936,21082.0
2015-06-02 13:30:00,47.18,47.2,47.14,47.15,18538.0,40.6936,40.7109,40.6591,40.6678,18538.0
2015-06-02 13:40:00,47.15,47.21,47.15,47.17,40650.0,40.6678,40.7195,40.6678,40.685,40650.0
2015-06-02 13:50:00,47.17,47.19,47.13,47.15,18935.0,40.685,40.7023,40.6505,40.6678,18935.0
2015-06-02 14:00:00,47.15,47.17,47.13,47.15,23358.0,40.6678,40.685,40.6505,40.6678,23358.0
2015-06-02 14:10:00,47.14,47.15,47.03,47.03,15829.0,40.6591,40.6678,40.5643,40.5643,15829.0
2015-06-02 14:20:00,47.03,47.07,47.03,47.07,26239.0,40.5643,40.5988,40.5643,40.5988,26239.0
2015-06-02 14:30:00,47.07,47.1,47.06,47.07,18402.0,40.5988,40.6246,40.5901,40.5988,18402.0
2015-06-02 14:40:00,47.06,47.06,47.0,47.0,16242.0,40.5901,40.5901,40.5384,40.5384,16242.0
2015-06-02 14:50:00,47.0,47.02,46.97,47.02,39735.0,40.5384,40.5556,40.5125,40.5556,39735.0
2015-06-02 15:00:00,47.02,47.05,46.94,47.0,26348.0,40.5556,40.5815,40.4866,40.5384,26348.0
2015-06-02 15:10:00,47.0,47.09,47.0,47.09,84276.0,40.5384,40.616,40.5384,40.616,84276.0
2015-06-02 15:20:00,47.09,47.11,47.0,47.05,65636.0,40.616,40.6333,40.5384,40.5815,65636.0
2015-06-02 15:30:00,47.04,47.13,47.01,47.09,60768.0,40.5729,40.6505,40.547,40.616,60768.0
2015-06-02 15:40:00,47.09,47.11,47.05,47.05,131854.0,40.616,40.6333,40.5815,40.5815,131854.0
2015-06-02 15:50:00,47.05,47.09,47.03,47.04,211570.0,40.5815,40.616,40.5643,40.5729,211570.0
2015-06-03 09:30:00,47.49,47.65,47.45,47.61,174292.0,40.961,41.099,40.9265,41.0645,174292.0
2015-06-03 09:40:00,47.61,47.61,47.5,47.51,28383.0,41.0645,41.0645,40.9696,40.9783,28383.0
2015-06-03 09:50:00,47.51,47.62,47.48,47.49,70395.0,40.9783,41.0731,40.9524,40.961,70395.0
2015-06-03 10:00:00,47.48,47.58,47.47,47.55,102699.0,40.9524,41.0386,40.9438,41.0128,102699.0
2015-06-03 10:10:00,47.55,47.74,47.53,47.62,138145.0,41.0128,41.1766,40.9955,41.0731,138145.0
2015-06-03 10:20:00,47.63,47.79,47.61,47.78,63988.0,41.0818,41.2198,41.0645,41.2111,63988.0
2015-06-03 10:30:00,47.78,47.81,47.66,47.68,57142.0,41.2111,41.237,41.1076,41.1249,57142.0
2015-06-03 10:40:00,47.69,47.74,47.67,47.73,26258.0,41.1335,41.1766,41.1163,41.168,26258.0
2015-06-03 10:50:00,47.73,47.75,47.69,47.75,18893.0,41.168,41.1853,41.1335,41.1853,18893.0
2015-06-03 11:00:00,47.74,47.75,47.7,47.74,40670.0,41.1766,41.1853,41.1421,41.1766,40670.0
2015-06-03 11:10:00,47.75,47.76,47.73,47.75,29072.0,41.1853,41.1939,41.168,41.1853,29072.0
2015-06-03 11:20:00,47.74,47.77,47.71,47.71,53838.0,41.1766,41.2025,41.1508,41.1508,53838.0
2015-06-03 11:30:00,47.71,47.71,47.66,47.66,22472.0,41.1508,41.1508,41.1076,41.1076,22472.0
2015-06-03 11:40:00,47.65,47.65,47.52,47.52,32770.0,41.099,41.099,40.9869,40.9869,32770.0
2015-06-03 11:50:00,47.52,47.54,47.47,47.53,28023.0,40.9869,41.0041,40.9438,40.9955,28023.0
2015-06-03 12:00:00,47.53,47.54,47.48,47.49,26823.0,40.9955,41.0041,40.9524,40.961,26823.0
2015-06-03 12:10:00,47.48,47.49,47.46,47.47,51828.0,40.9524,40.961,40.9351,40.9438,51828.0
2015-06-03 12:20:00,47.47,47.47,47.41,47.47,25598.0,40.9438,40.9438,40.892,40.9438,25598.0
2015-06-03 12:30:00,47.47,47.49,47.39,47.47,42765.0,40.9438,40.961,40.8748,40.9438,42765.0
2015-06-03 12:40:00,47.47,47.47,47.42,47.45,21430.0,40.9438,40.9438,40.9006,40.9265,21430.0
2015-06-03 12:50:00,47.46,47.47,47.42,47.46,23815.0,40.9351,40.9438,40.9006,40.9351,23815.0
2015-06-03 13:00:00,47.47,47.47,47.42,47.43,25904.0,40.9438,40.9438,40.9006,40.9093,25904.0
2015-06-03 13:10:00,47.43,47.58,47.43,47.54,44688.0,40.9093,41.0386,40.9093,41.0041,44688.0
2015-06-03 13:20:00,47.54,47.55,47.47,47.52,21332.0,41.0041,41.0128,40.9438,40.9869,21332.0
2015-06-03 13:30:00,47.52,47.56,47.48,47.56,16366.0,40.9869,41.0214,40.9524,41.0214,16366.0
2015-06-03 13:40:00,47.56,47.59,47.54,47.58,33891.0,41.0214,41.0473,41.0041,41.0386,33891.0
2015-06-03 13:50:00,47.58,47.58,47.56,47.58,27041.0,41.0386,41.0386,41.0214,41.0386,27041.0
2015-06-03 14:00:00,47.58,47.66,47.57,47.65,32795.0,41.0386,41.1076,41.03,41.099,32795.0
2015-06-03 14:10:00,47.65,47.71,47.64,47.7,42963.0,41.099,41.1508,41.0904,41.1421,42963.0
2015-06-03 14:20:00,47.7,47.83,47.7,47.81,163050.0,41.1421,41.2543,41.1421,41.237,163050.0
2015-06-03 14:30:00,47.81,47.82,47.77,47.79,70945.0,41.237,41.2456,41.2025,41.2198,70945.0
2015-06-03 14:40:00,47.79,47.81,47.77,47.78,34947.0,41.2198,41.237,41.2025,41.2111,34947.0
2015-06-03 14:50:00,47.79,47.87,47.76,47.84,98624.0,41.2198,41.2888,41.1939,41.2629,98624.0
2015-06-03 15:00:00,47.85,47.87,47.82,47.86,68601.0,41.2715,41.2888,41.2456,41.2801,68601.0
2015-06-03 15:10:00,47.86,47.86,47.78,47.78,97041.0,41.2801,41.2801,41.2111,41.2111,97041.0
2015-06-03 15:20:00,47.78,47.84,47.77,47.84,58674.0,41.2111,41.2629,41.2025,41.2629,58674.0
2015-06-03 15:30:00,47.84,47.9,47.82,47.9,122729.0,41.2629,41.3146,41.2456,41.3146,122729.0
2015-06-03 15:40:00,47.9,47.92,47.82,47.82,86552.0,41.3146,41.3319,41.2456,41.2456,86552.0
2015-06-03 15:50:00,47.83,47.84,47.79,47.84,235124.0,41.2543,41.2629,41.2198,41.2629,235124.0
2015-06-04 09:30:00,47.37,47.54,47.33,47.44,237492.0,40.8575,41.0041,40.823,40.9179,237492.0
2015-06-04 09:40:00,47.45,47.67,47.43,47.62,74131.0,40.9265,41.1163,40.9093,41.0731,74131.0
2015-06-04 09:50:00,47.61,47.75,47.57,47.7,67579.0,41.0645,41.1853,41.03,41.1421,67579.0
2015-06-04 10:00:00,47.7,47.79,47.69,47.75,47842.0,41.1421,41.2198,41.1335,41.1853,47842.0
2015-06-04 10:10:00,47.75,47.78,47.66,47.66,51506.0,41.1853,41.2111,41.1076,41.1076,51506.0
2015-06-04 10:20:00,47.67,47.7,47.56,47.57,40342.0,41.1163,41.1421,41.0214,41.03,40342.0
2015-06-04 10:30:00,47.57,47.57,47.45,47.47,100471.0,41.03,41.03,40.9265,40.9438,100471.0
2015-06-04 10:40:00,47.47,47.5,47.46,47.5,104996.0,40.9438,40.9696,40.9351,40.9696,104996.0
2015-06-04 10:50:00,47.5,47.5,47.45,47.46,56014.0,40.9696,40.9696,40.9265,40.9351,56014.0
2015-06-04 11:00:00,47.46,47.47,47.32,47.37,50270.0,40.9351,40.9438,40.8144,40.8575,50270.0
2015-06-04 11:10:00,47.37,47.49,47.35,47.43,26546.0,40.8575,40.961,40.8403,40.9093,26546.0
2015-06-04 11:20:00,47.44,47.49,47.41,47.42,32506.0,40.9179,40.961,40.892,40.9006,32506.0
2015-06-04 11:30:00,47.41,47.41,47.29,47.33,36173.0,40.892,40.892,40.7885,40.823,36173.0
2015-06-04 11:40:00,47.34,47.4,47.34,47.4,77081.0,40.8316,40.8834,40.8316,40.8834,77081.0
2015-06-04 11:50:00,47.4,47.49,47.4,47.48,63923.0,40.8834,40.961,40.8834,40.9524,63923.0
2015-06-04 12:00:00,47.48,47.6,47.48,47.59,81878.0,40.9524,41.0559,40.9524,41.0473,81878.0
2015-06-04 12:10:00,47.59,47.63,47.57,47.6,38544.0,41.0473,41.0818,41.03,41.0559,38544.0
2015-06-04 12:20:00,47.59,47.63,47.59,47.6,37984.0,41.0473,41.0818,41.0473,41.0559,37984.0
2015-06-04 12:30:00,47.61,47.62,47.54,47.55,95653.0,41.0645,41.0731,41.0041,41.0128,95653.0
2015-06-04 12:40:00,47.55,47.55,47.47,47.47,20015.0,41.0128,41.0128,40.9438,40.9438,20015.0
2015-06-04 12:50:00,47.47,47.47,47.4,47.45,40495.0,40.9438,40.9438,40.8834,40.9265,40495.0
2015-06-04 13:00:00,47.44,47.45,47.38,47.4,41051.0,40.9179,40.9265,40.8661,40.8834,41051.0
2015-06-04 13:10:00,47.4,47.44,47.31,47.33,60089.0,40.8834,40.9179,40.8058,40.823,60089.0
2015-06-04 13:20:00,47.33,47.35,47.29,47.34,31653.0,40.823,40.8403,40.7885,40.8316,31653.0
2015-06-04 13:30:00,47.35,47.35,47.3,47.34,53658.0,40.8403,40.8403,40.7971,40.8316,53658.0
2015-06-04 13:40:00,47.35,47.35,47.28,47.28,30642.0,40.8403,40.8403,40.7799,40.7799,30642.0
2015-06-04 13:50:00,47.28,47.32,47.27,47.29,40306.0,40.7799,40.8144,40.7713,40.7885,40306.0
2015-06-04 14:00:00,47.29,47.37,47.28,47.29,47678.0,40.7885,40.8575,40.7799,40.7885,47678.0
2015-06-04 14:10:00,47.29,47.37,47.27,47.34,30849.0,40.7885,40.8575,40.7713,40.8316,30849.0
2015-06-04 14:20:00,47.34,47.44,47.34,47.4,63988.0,40.8316,40.9179,40.8316,40.8834,63988.0
2015-06-04 14:30:00,47.4,47.4,47.32,47.36,52350.0,40.8834,40.8834,40.8144,40.8489,52350.0
2015-06-04 14:40:00,47.35,47.39,47.34,47.36,33954.0,40.8403,40.8748,40.8316,40.8489,33954.0
2015-06-04 14:50:00,47.36,47.38,47.34,47.36,32361.0,40.8489,40.8661,40.8316,40.8489,32361.0
2015-06-04 15:00:00,47.37,47.48,47.36,47.43,61364.0,40.8575,40.9524,40.8489,40.9093,61364.0
2015-06-04 15:10:00,47.42,47.45,47.34,47.34,63771.0,40.9006,40.9265,40.8316,40.8316,63771.0
2015-06-04 15:20:00,47.35,47.41,47.31,47.38,77881.0,40.8403,40.892,40.8058,40.8661,77881.0
2015-06-04 15:30:00,47.37,47.42,47.35,47.36,134765.0,40.8575,40.9006,40.8403,40.8489,134765.0
2015-06-04 15:40:00,47.36,47.38,47.34,47.37,114497.0,40.8489,40.8661,40.8316,40.8575,114497.0
2015-06-04 15:50:00,47.37,47.4,47.32,47.4,253206.0,40.8575,40.8834,40.8144,40.8834,253206.0
2015-06-05 09:30:00,47.16,47.41,46.96,47.0,98927.0,40.6764,40.892,40.5039,40.5384,98927.0
2015-06-05 09:40:00,47.0,47.11,46.93,47.06,62201.0,40.5384,40.6333,40.478,40.5901,62201.0
2015-06-05 09:50:00,47.07,47.13,47.06,47.13,28546.0,40.5988,40.6505,40.5901,40.6505,28546.0
2015-06-05 10:00:00,47.13,47.31,47.13,47.21,31930.0,40.6505,40.8058,40.6505,40.7195,31930.0
2015-06-05 10:10:00,47.21,47.31,47.2,47.27,28541.0,40.7195,40.8058,40.7109,40.7713,28541.0
2015-06-05 10:20:00,47.28,47.34,47.25,47.29,36290.0,40.7799,40.8316,40.754,40.7885,36290.0
2015-06-05 10:30:00,47.28,47.38,47.28,47.34,28500.0,40.7799,40.8661,40.7799,40.8316,28500.0
2015-06-05 10:40:00,47.35,47.36,47.2,47.22,36463.0,40.8403,40.8489,40.7109,40.7281,36463.0
2015-06-05 10:50:00,47.22,47.25,47.18,47.18,32196.0,40.7281,40.754,40.6936,40.6936,32196.0
2015-06-05 11:00:00,47.2,47.27,47.17,47.21,44146.0,40.7109,40.7713,40.685,40.7195,44146.0
2015-06-05 11:10:00,47.21,47.24,47.17,47.23,40359.0,40.7195,40.7454,40.685,40.7368,40359.0
2015-06-05 11:20:00,47.23,47.29,47.22,47.27,58036.0,40.7368,40.7885,40.7281,40.7713,58036.0
2015-06-05 11:30:00,47.26,47.3,47.22,47.3,55381.0,40.7626,40.7971,40.7281,40.7971,55381.0
2015-06-05 11:40:00,47.29,47.33,47.24,47.29,33129.0,40.7885,40.823,40.7454,40.7885,33129.0
2015-06-05 11:50:00,47.3,47.43,47.29,47.38,33065.0,40.7971,40.9093,40.7885,40.8661,33065.0
2015-06-05 12:00:00,47.37,47.41,47.34,47.41,23273.0,40.8575,40.892,40.8316,40.892,23273.0
2015-06-05 12:10:00,47.41,47.46,47.4,47.43,34979.0,40.892,40.9351,40.8834,40.9093,34979.0
2015-06-05 12:20:00,47.42,47.42,47.31,47.32,13977.0,40.9006,40.9006,40.8058,40.8144,13977.0
2015-06-05 12:30:00,47.33,47.37,47.31,47.34,17753.0,40.823,40.8575,40.8058,40.8316,17753.0
2015-06-05 12:40:00,47.34,47.43,47.31,47.38,13566.0,40.8316,40.9093,40.8058,40.8661,13566.0
2015-06-05 12:50:00,47.39,47.45,47.39,47.45,9089.0,40.8748,40.9265,40.8748,40.9265,9089.0
2015-06-05 13:00:00,47.44,47.47,47.43,47.45,15596.0,40.9179,40.9438,40.9093,40.9265,15596.0
2015-06-05 13:10:00,47.45,47.45,47.4,47.41,18860.0,40.9265,40.9265,40.8834,40.892,18860.0
2015-06-05 13:20:00,47.42,47.43,47.38,47.39,16676.0,40.9006,40.9093,40.8661,40.8748,16676.0
2015-06-05 13:30:00,47.39,47.44,47.38,47.4,16259.0,40.8748,40.9179,40.8661,40.8834,16259.0
2015-06-05 13:40:00,47.4,47.4,47.36,47.36,15003.0,40.8834,40.8834,40.8489,40.8489,15003.0
2015-06-05 13:50:00,47.36,47.42,47.35,47.39,34791.0,40.8489,40.9006,40.8403,40.8748,34791.0
2015-06-05 14:00:00,47.39,47.48,47.39,47.47,36312.0,40.8748,40.9524,40.8748,40.9438,36312.0
2015-06-05 14:10:00,47.48,47.52,47.46,47.5,30276.0,40.9524,40.9869,40.9351,40.9696,30276.0
2015-06-05 14:20:00,47.5,47.5,47.42,47.43,20833.0,40.9696,40.9696,40.9006,40.9093,20833.0
2015-06-05 14:30:00,47.43,47.44,47.41,47.41,19574.0,40.9093,40.9179,40.892,40.892,19574.0
2015-06-05 14:40:00,47.41,47.41,47.31,47.32,25281.0,40.892,40.892,40.8058,40.8144,25281.0
2015-06-05 14:50:00,47.33,47.41,47.32,47.36,31465.0,40.823,40.892,40.8144,40.8489,31465.0
2015-06-05 15:00:00,47.37,47.43,47.36,47.37,29117.0,40.8575,40.9093,40.8489,40.8575,29117.0
2015-06-05 15:10:00,47.37,47.41,47.35,47.36,30602.0,40.8575,40.892,40.8403,40.8489,30602.0
2015-06-05 15:20:00,47.37,47.4,47.34,47.36,31374.0,40.8575,40.8834,40.8316,40.8489,31374.0
2015-06-05 15:30:00,47.35,47.42,47.3,47.33,54493.0,40.8403,40.9006,40.7971,40.823,54493.0
2015-06-05 15:40:00,47.32,47.34,47.28,47.3,126693.0,40.8144,40.8316,40.7799,40.7971,126693.0
2015-06-05 15:50:00,47.29,47.31,47.23,47.25,378548.0,40.7885,40.8058,40.7368,40.754,378548.0
2015-06-08 09:30:00,47.0,47.19,46.91,47.1,90835.0,40.5384,40.7023,40.4608,40.6246,90835.0
2015-06-08 09:40:00,47.09,47.19,47.07,47.18,41607.0,40.616,40.7023,40.5988,40.6936,41607.0
2015-06-08 09:50:00,47.18,47.4,47.06,47.36,146541.0,40.6936,40.8834,40.5901,40.8489,146541.0
2015-06-08 10:00:00,47.36,47.39,47.25,47.3,70792.0,40.8489,40.8748,40.754,40.7971,70792.0
2015-06-08 10:10:00,47.29,47.38,47.28,47.35,48025.0,40.7885,40.8661,40.7799,40.8403,48025.0
2015-06-08 10:20:00,47.35,47.39,47.34,47.34,47717.0,40.8403,40.8748,40.8316,40.8316,47717.0
2015-06-08 10:30:00,47.34,47.39,47.3,47.34,33739.0,40.8316,40.8748,40.7971,40.8316,33739.0
2015-06-08 10:40:00,47.33,47.38,47.26,47.28,33940.0,40.823,40.8661,40.7626,40.7799,33940.0
2015-06-08 10:50:00,47.27,47.29,47.22,47.27,27566.0,40.7713,40.7885,40.7281,40.7713,27566.0
2015-06-08 11:00:00,47.27,47.29,47.24,47.27,31472.0,40.7713,40.7885,40.7454,40.7713,31472.0
2015-06-08 11:10:00,47.27,47.28,47.22,47.28,22949.0,40.7713,40.7799,40.7281,40.7799,22949.0
2015-06-08 11:20:00,47.28,47.29,47.17,47.18,30357.0,40.7799,40.7885,40.685,40.6936,30357.0
2015-06-08 11:30:00,47.17,47.24,47.16,47.19,59704.0,40.685,40.7454,40.6764,40.7023,59704.0
2015-06-08 11:40:00,47.2,47.23,47.17,47.2,16790.0,40.7109,40.7368,40.685,40.7109,16790.0
2015-06-08 11:50:00,47.2,47.2,47.15,47.16,19881.0,40.7109,40.7109,40.6678,40.6764,19881.0
2015-06-08 12:00:00,47.17,47.21,47.14,47.21,17659.0,40.685,40.7195,40.6591,40.7195,17659.0
2015-06-08 12:10:00,47.21,47.24,47.2,47.21,30873.0,40.7195,40.7454,40.7109,40.7195,30873.0
2015-06-08 12:20:00,47.21,47.21,47.14,47.17,22331.0,40.7195,40.7195,40.6591,40.685,22331.0
2015-06-08 12:30:00,47.17,47.21,47.14,47.2,20517.0,40.685,40.7195,40.6591,40.7109,20517.0
2015-06-08 12:40:00,47.2,47.21,47.13,47.13,12088.0,40.7109,40.7195,40.6505,40.6505,12088.0
2015-06-08 12:50:00,47.13,47.13,47.09,47.09,15298.0,40.6505,40.6505,40.616,40.616,15298.0
2015-06-08 13:00:00,47.09,47.09,47.03,47.07,26633.0,40.616,40.616,40.5643,40.5988,26633.0
2015-06-08 13:10:00,47.07,47.12,47.05,47.12,22715.0,40.5988,40.6419,40.5815,40.6419,22715.0
2015-06-08 13:20:00,47.12,47.13,47.04,47.04,24585.0,40.6419,40.6505,40.5729,40.5729,24585.0
2015-06-08 13:30:00,47.04,47.04,46.98,47.03,22198.0,40.5729,40.5729,40.5211,40.5643,22198.0
2015-06-08 13:40:00,47.04,47.11,47.04,47.11,13066.0,40.5729,40.6333,40.5729,40.6333,13066.0
2015-06-08 13:50:00,47.11,47.15,47.09,47.11,18365.0,40.6333,40.6678,40.616,40.6333,18365.0
2015-06-08 14:00:00,47.11,47.11,47.05,47.05,21532.0,40.6333,40.6333,40.5815,40.5815,21532.0
2015-06-08 14:10:00,47.05,47.09,47.04,47.08,14693.0,40.5815,40.616,40.5729,40.6074,14693.0
2015-06-08 14:20:00,47.08,47.11,47.06,47.11,14822.0,40.6074,40.6333,40.5901,40.6333,14822.0
2015-06-08 14:30:00,47.12,47.19,47.12,47.15,41179.0,40.6419,40.7023,40.6419,40.6678,41179.0
2015-06-08 14:40:00,47.16,47.23,47.15,47.21,40116.0,40.6764,40.7368,40.6678,40.7195,40116.0
2015-06-08 14:50:00,47.21,47.28,47.21,47.24,55863.0,40.7195,40.7799,40.7195,40.7454,55863.0
2015-06-08 15:00:00,47.24,47.24,47.16,47.16,45713.0,40.7454,40.7454,40.6764,40.6764,45713.0
2015-06-08 15:10:00,47.16,47.18,47.11,47.15,50380.0,40.6764,40.6936,40.6333,40.6678,50380.0
2015-06-08 15:20:00,47.15,47.18,47.1,47.13,51352.0,40.6678,40.6936,40.6246,40.6505,51352.0
2015-06-08 15:30:00,47.13,47.16,47.05,47.05,74759.0,40.6505,40.6764,40.5815,40.5815,74759.0
2015-06-08 15:40:00,47.05,47.09,47.04,47.09,132936.0,40.5815,40.616,40.5729,40.616,132936.0
2015-06-08 15:50:00,47.09,47.1,47.0,47.01,183127.0,40.616,40.6246,40.5384,40.547,183127.0
2015-06-09 09:30:00,46.92,46.97,46.8,46.97,109976.0,40.4694,40.5125,40.3659,40.5125,109976.0
2015-06-09 09:40:00,46.96,47.02,46.89,46.95,51289.0,40.5039,40.5556,40.4435,40.4953,51289.0
2015-06-09 09:50:00,46.94,46.97,46.9,46.93,62481.0,40.4866,40.5125,40.4521,40.478,62481.0
2015-06-09 10:00:00,46.92,46.97,46.83,46.97,69412.0,40.4694,40.5125,40.3918,40.5125,69412.0
2015-06-09 10:10:00,46.97,47.04,46.94,46.94,42716.0,40.5125,40.5729,40.4866,40.4866,42716.0
2015-06-09 10:20:00,46.94,46.96,46.87,46.89,57958.0,40.4866,40.5039,40.4263,40.4435,57958.0
2015-06-09 10:30:00,46.9,46.9,46.79,46.8,104698.0,40.4521,40.4521,40.3573,40.3659,104698.0
2015-06-09 10:40:00,46.8,46.94,46.78,46.92,68961.0,40.3659,40.4866,40.3486,40.4694,68961.0
2015-06-09 10:50:00,46.92,46.99,46.92,46.99,34688.0,40.4694,40.5298,40.4694,40.5298,34688.0
2015-06-09 11:00:00,46.99,47.01,46.94,46.94,49183.0,40.5298,40.547,40.4866,40.4866,49183.0
2015-06-09 11:10:00,46.94,47.01,46.93,46.97,42098.0,40.4866,40.547,40.478,40.5125,42098.0
2015-06-09 11:20:00,46.98,47.01,46.95,46.99,29808.0,40.5211,40.547,40.4953,40.5298,29808.0
2015-06-09 11:30:00,46.99,47.14,46.98,47.14,58557.0,40.5298,40.6591,40.5211,40.6591,58557.0
2015-06-09 11:40:00,47.14,47.23,47.11,47.19,52526.0,40.6591,40.7368,40.6333,40.7023,52526.0
2015-06-09 11:50:00,47.19,47.19,47.14,47.17,25404.0,40.7023,40.7023,40.6591,40.685,25404.0
2015-06-09 12:00:00,47.18,47.18,47.14,47.15,16710.0,40.6936,40.6936,40.6591,40.6678,16710.0
2015-06-09 12:10:00,47.15,47.15,47.07,47.1,27168.0,40.6678,40.6678,40.5988,40.6246,27168.0
2015-06-09 12:20:00,47.09,47.11,47.08,47.09,22814.0,40.616,40.6333,40.6074,40.616,22814.0
2015-06-09 12:30:00,47.1,47.11,47.08,47.1,24583.0,40.6246,40.6333,40.6074,40.6246,24583.0
2015-06-09 12:40:00,47.1,47.1,47.04,47.08,23588.0,40.6246,40.6246,40.5729,40.6074,23588.0
2015-06-09 12:50:00,47.08,47.15,47.06,47.14,26541.0,40.6074,40.6678,40.5901,40.6591,26541.0
2015-06-09 13:00:00,47.14,47.21,47.14,47.2,24873.0,40.6591,40.7195,40.6591,40.7109,24873.0
2015-06-09 13:10:00,47.21,47.21,47.19,47.2,22253.0,40.7195,40.7195,40.7023,40.7109,22253.0
2015-06-09 13:20:00,47.2,47.21,47.17,47.2,21807.0,40.7109,40.7195,40.685,40.7109,21807.0
2015-06-09 13:30:00,47.2,47.21,47.17,47.21,13804.0,40.7109,40.7195,40.685,40.7195,13804.0
2015-06-09 13:40:00,47.21,47.21,47.13,47.14,20622.0,40.7195,40.7195,40.6505,40.6591,20622.0
2015-06-09 13:50:00,47.15,47.16,47.13,47.14,24292.0,40.6678,40.6764,40.6505,40.6591,24292.0
2015-06-09 14:00:00,47.14,47.22,47.13,47.17,26622.0,40.6591,40.7281,40.6505,40.685,26622.0
2015-06-09 14:10:00,47.17,47.21,47.14,47.14,51619.0,40.685,40.7195,40.6591,40.6591,51619.0
2015-06-09 14:20:00,47.14,47.18,47.14,47.17,19574.0,40.6591,40.6936,40.6591,40.685,19574.0
2015-06-09 14:30:00,47.16,47.2,47.16,47.2,25800.0,40.6764,40.7109,40.6764,40.7109,25800.0
2015-06-09 14:40:00,47.2,47.24,47.19,47.22,19867.0,40.7109,40.7454,40.7023,40.7281,19867.0
2015-06-09 14:50:00,47.22,47.22,47.14,47.17,35567.0,40.7281,40.7281,40.6591,40.685,35567.0
2015-06-09 15:00:00,47.16,47.17,47.08,47.08,47652.0,40.6764,40.685,40.6074,40.6074,47652.0
2015-06-09 15:10:00,47.09,47.14,47.07,47.13,27747.0,40.616,40.6591,40.5988,40.6505,27747.0
2015-06-09 15:20:00,47.13,47.13,47.05,47.08,39559.0,40.6505,40.6505,40.5815,40.6074,39559.0
2015-06-09 15:30:00,47.08,47.16,47.06,47.14,47431.0,40.6074,40.6764,40.5901,40.6591,47431.0
2015-06-09 15:40:00,47.15,47.16,47.12,47.16,49074.0,40.6678,40.6764,40.6419,40.6764,49074.0
2015-06-09 15:50:00,47.16,47.24,47.16,47.19,215937.0,40.6764,40.7454,40.6764,40.7023,215937.0
2015-06-10 09:30:00,47.33,47.39,47.14,47.2,144260.0,40.823,40.8748,40.6591,40.7109,144260.0
2015-06-10 09:40:00,47.2,47.4,47.15,47.32,49659.0,40.7109,40.8834,40.6678,40.8144,49659.0
2015-06-10 09:50:00,47.32,47.35,47.19,47.21,121035.0,40.8144,40.8403,40.7023,40.7195,121035.0
2015-06-10 10:00:00,47.21,47.26,47.14,47.23,103286.0,40.7195,40.7626,40.6591,40.7368,103286.0
2015-06-10 10:10:00,47.24,47.27,47.12,47.19,412771.0,40.7454,40.7713,40.6419,40.7023,412771.0
2015-06-10 10:20:00,47.19,47.31,47.17,47.25,143047.0,40.7023,40.8058,40.685,40.754,143047.0
2015-06-10 10:30:00,47.26,47.32,47.15,47.3,107346.0,40.7626,40.8144,40.6678,40.7971,107346.0
2015-06-10 10:40:00,47.3,47.36,47.29,47.34,65277.0,40.7971,40.8489,40.7885,40.8316,65277.0
2015-06-10 10:50:00,47.33,47.46,47.29,47.46,52376.0,40.823,40.9351,40.7885,40.9351,52376.0
2015-06-10 11:00:00,47.46,47.5,47.37,47.42,64514.0,40.9351,40.9696,40.8575,40.9006,64514.0
2015-06-10 11:10:00,47.42,47.63,47.42,47.51,229887.0,40.9006,41.0818,40.9006,40.9783,229887.0
2015-06-10 11:20:00,47.51,47.53,47.4,47.47,133986.0,40.9783,40.9955,40.8834,40.9438,133986.0
2015-06-10 11:30:00,47.47,47.51,47.41,47.45,53139.0,40.9438,40.9783,40.892,40.9265,53139.0
2015-06-10 11:40:00,47.45,47.46,47.4,47.44,47828.0,40.9265,40.9351,40.8834,40.9179,47828.0
2015-06-10 11:50:00,47.44,47.45,47.39,47.4,83983.0,40.9179,40.9265,40.8748,40.8834,83983.0
2015-06-10 12:00:00,47.4,47.44,47.34,47.34,170388.0,40.8834,40.9179,40.8316,40.8316,170388.0
2015-06-10 12:10:00,47.34,47.35,47.3,47.3,47089.0,40.8316,40.8403,40.7971,40.7971,47089.0
2015-06-10 12:20:00,47.29,47.3,47.25,47.25,33458.0,40.7885,40.7971,40.754,40.754,33458.0
2015-06-10 12:30:00,47.26,47.35,47.25,47.3,45679.0,40.7626,40.8403,40.754,40.7971,45679.0
2015-06-10 12:40:00,47.3,47.33,47.3,47.3,35480.0,40.7971,40.823,40.7971,40.7971,35480.0
2015-06-10 12:50:00,47.3,47.32,47.28,47.3,37343.0,40.7971,40.8144,40.7799,40.7971,37343.0
2015-06-10 13:00:00,47.3,47.35,47.3,47.35,26150.0,40.7971,40.8403,40.7971,40.8403,26150.0
2015-06-10 13:10:00,47.36,47.36,47.24,47.24,25520.0,40.8489,40.8489,40.7454,40.7454,25520.0
2015-06-10 13:20:00,47.23,47.23,47.19,47.19,37885.0,40.7368,40.7368,40.7023,40.7023,37885.0
2015-06-10 13:30:00,47.2,47.2,47.13,47.19,61452.0,40.7109,40.7109,40.6505,40.7023,61452.0
2015-06-10 13:40:00,47.19,47.23,47.18,47.23,37568.0,40.7023,40.7368,40.6936,40.7368,37568.0
2015-06-10 13:50:00,47.23,47.23,47.16,47.18,63570.0,40.7368,40.7368,40.6764,40.6936,63570.0
2015-06-10 14:00:00,47.18,47.27,47.17,47.27,61817.0,40.6936,40.7713,40.685,40.7713,61817.0
2015-06-10 14:10:00,47.27,47.28,47.2,47.26,50948.0,40.7713,40.7799,40.7109,40.7626,50948.0
2015-06-10 14:20:00,47.27,47.36,47.27,47.35,31799.0,40.7713,40.8489,40.7713,40.8403,31799.0
2015-06-10 14:30:00,47.36,47.37,47.31,47.31,46142.0,40.8489,40.8575,40.8058,40.8058,46142.0
2015-06-10 14:40:00,47.3,47.32,47.28,47.3,61344.0,40.7971,40.8144,40.7799,40.7971,61344.0
2015-06-10 14:50:00,47.3,47.3,47.26,47.29,54439.0,40.7971,40.7971,40.7626,40.7885,54439.0
2015-06-10 15:00:00,47.29,47.29,47.24,47.24,66241.0,40.7885,40.7885,40.7454,40.7454,66241.0
2015-06-10 15:10:00,47.24,47.25,47.18,47.2,56366.0,40.7454,40.754,40.6936,40.7109,56366.0
2015-06-10 15:20:00,47.2,47.21,47.15,47.16,94065.0,40.7109,40.7195,40.6678,40.6764,94065.0
2015-06-10 15:30:00,47.17,47.17,47.02,47.03,185250.0,40.685,40.685,40.5556,40.5643,185250.0
2015-06-10 15:40:00,47.03,47.05,46.98,46.99,308376.0,40.5643,40.5815,40.5211,40.5298,308376.0
2015-06-10 15:50:00,47.0,47.01,46.99,46.99,329562.0,40.5384,40.547,40.5298,40.5298,329562.0
2015-06-11 09:30:00,47.17,47.18,47.02,47.15,99779.0,40.685,40.6936,40.5556,40.6678,99779.0
2015-06-11 09:40:00,47.17,47.27,47.12,47.25,112010.0,40.685,40.7713,40.6419,40.754,112010.0
2015-06-11 09:50:00,47.25,47.39,47.25,47.39,87372.0,40.754,40.8748,40.754,40.8748,87372.0
2015-06-11 10:00:00,47.39,47.54,47.39,47.49,98935.0,40.8748,41.0041,40.8748,40.961,98935.0
2015-06-11 10:10:00,47.5,47.54,47.48,47.54,107032.0,40.9696,41.0041,40.9524,41.0041,107032.0
2015-06-11 10:20:00,47.54,47.57,47.49,47.5,68727.0,41.0041,41.03,40.961,40.9696,68727.0
2015-06-11 10:30:00,47.49,47.5,47.32,47.38,212681.0,40.961,40.9696,40.8144,40.8661,212681.0
2015-06-11 10:40:00,47.38,47.43,47.35,47.43,49863.0,40.8661,40.9093,40.8403,40.9093,49863.0
2015-06-11 10:50:00,47.43,47.44,47.33,47.33,47183.0,40.9093,40.9179,40.823,40.823,47183.0
2015-06-11 11:00:00,47.33,47.47,47.31,47.47,44166.0,40.823,40.9438,40.8058,40.9438,44166.0
2015-06-11 11:10:00,47.48,47.55,47.45,47.53,53723.0,40.9524,41.0128,40.9265,40.9955,53723.0
2015-06-11 11:20:00,47.52,47.58,47.5,47.57,50644.0,40.9869,41.0386,40.9696,41.03,50644.0
2015-06-11 11:30:00,47.57,47.68,47.53,47.68,52281.0,41.03,41.1249,40.9955,41.1249,52281.0
2015-06-11 11:40:00,47.67,47.68,47.6,47.6,42315.0,41.1163,41.1249,41.0559,41.0559,42315.0
2015-06-11 11:50:00,47.61,47.67,47.61,47.63,28445.0,41.0645,41.1163,41.0645,41.0818,28445.0
2015-06-11 12:00:00,47.63,47.69,47.63,47.68,33661.0,41.0818,41.1335,41.0818,41.1249,33661.0
2015-06-11 12:10:00,47.68,47.71,47.68,47.71,23576.0,41.1249,41.1508,41.1249,41.1508,23576.0
2015-06-11 12:20:00,47.71,47.71,47.65,47.7,30032.0,41.1508,41.1508,41.099,41.1421,30032.0
2015-06-11 12:30:00,47.7,47.75,47.7,47.72,30888.0,41.1421,41.1853,41.1421,41.1594,30888.0
2015-06-11 12:40:00,47.72,47.75,47.7,47.72,30668.0,41.1594,41.1853,41.1421,41.1594,30668.0
2015-06-11 12:50:00,47.72,47.75,47.71,47.75,21705.0,41.1594,41.1853,41.1508,41.1853,21705.0
2015-06-11 13:00:00,47.74,47.75,47.71,47.72,34628.0,41.1766,41.1853,41.1508,41.1594,34628.0
2015-06-11 13:10:00,47.72,47.74,47.67,47.69,38562.0,41.1594,41.1766,41.1163,41.1335,38562.0
2015-06-11 13:20:00,47.71,47.71,47.66,47.69,31098.0,41.1508,41.1508,41.1076,41.1335,31098.0
2015-06-11 13:30:00,47.69,47.71,47.68,47.68,32507.0,41.1335,41.1508,41.1249,41.1249,32507.0
2015-06-11 13:40:00,47.68,47.75,47.68,47.73,45397.0,41.1249,41.1853,41.1249,41.168,45397.0
2015-06-11 13:50:00,47.72,47.74,47.69,47.73,27023.0,41.1594,41.1766,41.1335,41.168,27023.0
2015-06-11 14:00:00,47.73,47.75,47.73,47.73,22306.0,41.168,41.1853,41.168,41.168,22306.0
2015-06-11 14:10:00,47.73,47.74,47.68,47.68,22645.0,41.168,41.1766,41.1249,41.1249,22645.0
2015-06-11 14:20:00,47.68,47.78,47.68,47.78,35870.0,41.1249,41.2111,41.1249,41.2111,35870.0
2015-06-11 14:30:00,47.78,47.78,47.71,47.77,41314.0,41.2111,41.2111,41.1508,41.2025,41314.0
2015-06-11 14:40:00,47.77,47.77,47.72,47.73,108258.0,41.2025,41.2025,41.1594,41.168,108258.0
2015-06-11 14:50:00,47.73,47.76,47.68,47.7,110084.0,41.168,41.1939,41.1249,41.1421,110084.0
2015-06-11 15:00:00,47.7,47.77,47.69,47.77,44230.0,41.1421,41.2025,41.1335,41.2025,44230.0
2015-06-11 15:10:00,47.77,47.85,47.77,47.85,61602.0,41.2025,41.2715,41.2025,41.2715,61602.0
2015-06-11 15:20:00,47.85,47.86,47.76,47.76,68163.0,41.2715,41.2801,41.1939,41.1939,68163.0
2015-06-11 15:30:00,47.76,47.82,47.75,47.78,85632.0,41.1939,41.2456,41.1853,41.2111,85632.0
2015-06-11 15:40:00,47.78,47.82,47.78,47.79,116724.0,41.2111,41.2456,41.2111,41.2198,116724.0
2015-06-11 15:50:00,47.78,47.82,47.76,47.82,212807.0,41.2111,41.2456,41.1939,41.2456,212807.0
2015-06-12 09:30:00,47.25,47.49,47.24,47.32,122694.0,40.754,40.961,40.7454,40.8144,122694.0
2015-06-12 09:40:00,47.29,47.33,47.22,47.31,38410.0,40.7885,40.823,40.7281,40.8058,38410.0
2015-06-12 09:50:00,47.3,47.37,47.28,47.31,83451.0,40.7971,40.8575,40.7799,40.8058,83451.0
2015-06-12 10:00:00,47.31,47.36,47.26,47.32,26559.0,40.8058,40.8489,40.7626,40.8144,26559.0
2015-06-12 10:10:00,47.32,47.43,47.31,47.34,108241.0,40.8144,40.9093,40.8058,40.8316,108241.0
2015-06-12 10:20:00,47.34,47.4,47.32,47.37,38827.0,40.8316,40.8834,40.8144,40.8575,38827.0
2015-06-12 10:30:00,47.36,47.37,47.2,47.28,30149.0,40.8489,40.8575,40.7109,40.7799,30149.0
2015-06-12 10:40:00,47.29,47.35,47.25,47.32,17480.0,40.7885,40.8403,40.754,40.8144,17480.0
2015-06-12 10:50:00,47.33,47.38,47.24,47.26,22485.0,40.823,40.8661,40.7454,40.7626,22485.0
2015-06-12 11:00:00,47.24,47.38,47.22,47.36,41758.0,40.7454,40.8661,40.7281,40.8489,41758.0
2015-06-12 11:10:00,47.36,47.53,47.34,47.52,33200.0,40.8489,40.9955,40.8316,40.9869,33200.0
2015-06-12 11:20:00,47.53,47.65,47.53,47.59,43043.0,40.9955,41.099,40.9955,41.0473,43043.0
2015-06-12 11:30:00,47.59,47.6,47.52,47.58,18663.0,41.0473,41.0559,40.9869,41.0386,18663.0
2015-06-12 11:40:00,47.58,47.59,47.45,47.47,19751.0,41.0386,41.0473,40.9265,40.9438,19751.0
2015-06-12 11:50:00,47.47,47.59,47.47,47.49,18511.0,40.9438,41.0473,40.9438,40.961,18511.0
2015-06-12 12:00:00,47.5,47.58,47.5,47.51,15856.0,40.9696,41.0386,40.9696,40.9783,15856.0
2015-06-12 12:10:00,47.51,47.57,47.5,47.57,24101.0,40.9783,41.03,40.9696,41.03,24101.0
2015-06-12 12:20:00,47.57,47.58,47.52,47.54,20114.0,41.03,41.0386,40.9869,41.0041,20114.0
2015-06-12 12:30:00,47.54,47.57,47.52,47.57,15349.0,41.0041,41.03,40.9869,41.03,15349.0
2015-06-12 12:40:00,47.58,47.59,47.52,47.52,26375.0,41.0386,41.0473,40.9869,40.9869,26375.0
2015-06-12 12:50:00,47.53,47.56,47.45,47.46,17643.0,40.9955,41.0214,40.9265,40.9351,17643.0
2015-06-12 13:00:00,47.45,47.51,47.45,47.5,14958.0,40.9265,40.9783,40.9265,40.9696,14958.0
2015-06-12 13:10:00,47.49,47.52,47.48,47.52,17399.0,40.961,40.9869,40.9524,40.9869,17399.0
2015-06-12 13:20:00,47.52,47.57,47.51,47.54,22918.0,40.9869,41.03,40.9783,41.0041,22918.0
2015-06-12 13:30:00,47.55,47.63,47.55,47.58,20451.0,41.0128,41.0818,41.0128,41.0386,20451.0
2015-06-12 13:40:00,47.57,47.58,47.52,47.53,32872.0,41.03,41.0386,40.9869,40.9955,32872.0
2015-06-12 13:50:00,47.53,47.6,47.52,47.6,37763.0,40.9955,41.0559,40.9869,41.0559,37763.0
2015-06-12 14:00:00,47.6,47.61,47.52,47.52,26224.0,41.0559,41.0645,40.9869,40.9869,26224.0
2015-06-12 14:10:00,47.52,47.54,47.5,47.52,13197.0,40.9869,41.0041,40.9696,40.9869,13197.0
2015-06-12 14:20:00,47.52,47.53,47.46,47.47,21744.0,40.9869,40.9955,40.9351,40.9438,21744.0
2015-06-12 14:30:00,47.47,47.47,47.35,47.36,30420.0,40.9438,40.9438,40.8403,40.8489,30420.0
2015-06-12 14:40:00,47.35,47.39,47.34,47.38,23047.0,40.8403,40.8748,40.8316,40.8661,23047.0
2015-06-12 14:50:00,47.38,47.44,47.33,47.33,27463.0,40.8661,40.9179,40.823,40.823,27463.0
2015-06-12 15:00:00,47.33,47.41,47.32,47.37,43621.0,40.823,40.892,40.8144,40.8575,43621.0
2015-06-12 15:10:00,47.37,47.41,47.36,47.41,43675.0,40.8575,40.892,40.8489,40.892,43675.0
2015-06-12 15:20:00,47.41,47.47,47.41,47.46,38989.0,40.892,40.9438,40.892,40.9351,38989.0
2015-06-12 15:30:00,47.46,47.48,47.39,47.4,59294.0,40.9351,40.9524,40.8748,40.8834,59294.0
2015-06-12 15:40:00,47.39,47.44,47.38,47.4,66429.0,40.8748,40.9179,40.8661,40.8834,66429.0
2015-06-12 15:50:00,47.4,47.45,47.4,47.42,165826.0,40.8834,40.9265,40.8834,40.9006,165826.0
2015-06-15 09:30:00,46.91,46.95,46.59,46.73,141603.0,40.4608,40.4953,40.1847,40.3055,141603.0
2015-06-15 09:40:00,46.7,46.8,46.62,46.66,63843.0,40.2796,40.3659,40.2106,40.2451,63843.0
2015-06-15 09:50:00,46.66,46.69,46.59,46.59,50560.0,40.2451,40.271,40.1847,40.1847,50560.0
2015-06-15 10:00:00,46.59,46.73,46.55,46.73,62630.0,40.1847,40.3055,40.1502,40.3055,62630.0
2015-06-15 10:10:00,46.72,46.77,46.6,46.6,113732.0,40.2969,40.34,40.1934,40.1934,113732.0
2015-06-15 10:20:00,46.59,46.69,46.59,46.61,39106.0,40.1847,40.271,40.1847,40.202,39106.0
2015-06-15 10:30:00,46.61,46.74,46.55,46.74,49844.0,40.202,40.3141,40.1502,40.3141,49844.0
2015-06-15 10:40:00,46.73,46.81,46.69,46.8,37590.0,40.3055,40.3745,40.271,40.3659,37590.0
2015-06-15 10:50:00,46.8,46.84,46.78,46.84,25252.0,40.3659,40.4004,40.3486,40.4004,25252.0
2015-06-15 11:00:00,46.85,46.99,46.85,46.97,47173.0,40.409,40.5298,40.409,40.5125,47173.0
2015-06-15 11:10:00,46.98,47.07,46.97,47.03,40240.0,40.5211,40.5988,40.5125,40.5643,40240.0
2015-06-15 11:20:00,47.02,47.06,46.9,46.9,40317.0,40.5556,40.5901,40.4521,40.4521,40317.0
2015-06-15 11:30:00,46.91,47.0,46.88,46.99,40965.0,40.4608,40.5384,40.4349,40.5298,40965.0
2015-06-15 11:40:00,47.0,47.13,46.99,47.1,37709.0,40.5384,40.6505,40.5298,40.6246,37709.0
2015-06-15 11:50:00,47.1,47.14,46.99,47.07,26567.0,40.6246,40.6591,40.5298,40.5988,26567.0
2015-06-15 12:00:00,47.07,47.11,47.02,47.1,23207.0,40.5988,40.6333,40.5556,40.6246,23207.0
2015-06-15 12:10:00,47.09,47.14,47.07,47.12,14680.0,40.616,40.6591,40.5988,40.6419,14680.0
2015-06-15 12:20:00,47.12,47.14,47.0,47.04,22127.0,40.6419,40.6591,40.5384,40.5729,22127.0
2015-06-15 12:30:00,47.04,47.1,47.02,47.05,22851.0,40.5729,40.6246,40.5556,40.5815,22851.0
2015-06-15 12:40:00,47.04,47.17,47.02,47.17,18824.0,40.5729,40.685,40.5556,40.685,18824.0
2015-06-15 12:50:00,47.17,47.18,47.1,47.16,19832.0,40.685,40.6936,40.6246,40.6764,19832.0
2015-06-15 13:00:00,47.16,47.18,47.09,47.14,21634.0,40.6764,40.6936,40.616,40.6591,21634.0
2015-06-15 13:10:00,47.14,47.17,47.09,47.16,34412.0,40.6591,40.685,40.616,40.6764,34412.0
2015-06-15 13:20:00,47.15,47.19,47.1,47.13,37048.0,40.6678,40.7023,40.6246,40.6505,37048.0
2015-06-15 13:30:00,47.12,47.19,47.11,47.13,31942.0,40.6419,40.7023,40.6333,40.6505,31942.0
2015-06-15 13:40:00,47.12,47.13,47.07,47.08,24106.0,40.6419,40.6505,40.5988,40.6074,24106.0
2015-06-15 13:50:00,47.09,47.21,47.02,47.11,69215.0,40.616,40.7195,40.5556,40.6333,69215.0
2015-06-15 14:00:00,47.1,47.12,47.03,47.06,23460.0,40.6246,40.6419,40.5643,40.5901,23460.0
2015-06-15 14:10:00,47.06,47.13,47.06,47.07,33505.0,40.5901,40.6505,40.5901,40.5988,33505.0
2015-06-15 14:20:00,47.07,47.12,47.04,47.05,28989.0,40.5988,40.6419,40.5729,40.5815,28989.0
2015-06-15 14:30:00,47.05,47.13,47.04,47.08,40351.0,40.5815,40.6505,40.5729,40.6074,40351.0
2015-06-15 14:40:00,47.08,47.14,47.05,47.13,31149.0,40.6074,40.6591,40.5815,40.6505,31149.0
2015-06-15 14:50:00,47.12,47.13,47.05,47.09,80710.0,40.6419,40.6505,40.5815,40.616,80710.0
2015-06-15 15:00:00,47.09,47.16,47.08,47.13,59194.0,40.616,40.6764,40.6074,40.6505,59194.0
2015-06-15 15:10:00,47.12,47.19,47.11,47.14,67166.0,40.6419,40.7023,40.6333,40.6591,67166.0
2015-06-15 15:20:00,47.14,47.19,47.12,47.18,71152.0,40.6591,40.7023,40.6419,40.6936,71152.0
2015-06-15 15:30:00,47.19,47.2,47.16,47.19,52907.0,40.7023,40.7109,40.6764,40.7023,52907.0
2015-06-15 15:40:00,47.2,47.29,47.19,47.27,112090.0,40.7109,40.7885,40.7023,40.7713,112090.0
2015-06-15 15:50:00,47.26,47.29,47.2,47.24,216771.0,40.7626,40.7885,40.7109,40.7454,216771.0
2015-06-16 09:30:00,47.12,47.28,47.07,47.26,145829.0,40.6419,40.7799,40.5988,40.7626,145829.0
2015-06-16 09:40:00,47.25,47.26,47.1,47.1,39767.0,40.754,40.7626,40.6246,40.6246,39767.0
2015-06-16 09:50:00,47.11,47.11,47.05,47.09,43927.0,40.6333,40.6333,40.5815,40.616,43927.0
2015-06-16 10:00:00,47.08,47.11,46.97,46.98,78473.0,40.6074,40.6333,40.5125,40.5211,78473.0
2015-06-16 10:10:00,46.99,47.01,46.9,46.97,37338.0,40.5298,40.547,40.4521,40.5125,37338.0
2015-06-16 10:20:00,46.97,47.02,46.96,47.0,51162.0,40.5125,40.5556,40.5039,40.5384,51162.0
2015-06-16 10:30:00,47.0,47.01,46.88,46.92,42526.0,40.5384,40.547,40.4349,40.4694,42526.0
2015-06-16 10:40:00,46.92,47.01,46.91,47.01,55797.0,40.4694,40.547,40.4608,40.547,55797.0
2015-06-16 10:50:00,47.0,47.01,46.98,46.98,22442.0,40.5384,40.547,40.5211,40.5211,22442.0
2015-06-16 11:00:00,46.99,47.0,46.94,47.0,20315.0,40.5298,40.5384,40.4866,40.5384,20315.0
2015-06-16 11:10:00,47.0,47.1,47.0,47.06,59483.0,40.5384,40.6246,40.5384,40.5901,59483.0
2015-06-16 11:20:00,47.07,47.11,47.07,47.07,33100.0,40.5988,40.6333,40.5988,40.5988,33100.0
2015-06-16 11:30:00,47.08,47.11,47.05,47.05,19799.0,40.6074,40.6333,40.5815,40.5815,19799.0
2015-06-16 11:40:00,47.05,47.1,47.03,47.09,23821.0,40.5815,40.6246,40.5643,40.616,23821.0
2015-06-16 11:50:00,47.09,47.2,47.09,47.2,40913.0,40.616,40.7109,40.616,40.7109,40913.0
2015-06-16 12:00:00,47.2,47.25,47.18,47.25,57777.0,40.7109,40.754,40.6936,40.754,57777.0
2015-06-16 12:10:00,47.25,47.32,47.24,47.3,24351.0,40.754,40.8144,40.7454,40.7971,24351.0
2015-06-16 12:20:00,47.3,47.36,47.29,47.3,26972.0,40.7971,40.8489,40.7885,40.7971,26972.0
2015-06-16 12:30:00,47.3,47.34,47.29,47.33,24812.0,40.7971,40.8316,40.7885,40.823,24812.0
2015-06-16 12:40:00,47.33,47.35,47.31,47.31,24143.0,40.823,40.8403,40.8058,40.8058,24143.0
2015-06-16 12:50:00,47.31,47.33,47.27,47.28,18028.0,40.8058,40.823,40.7713,40.7799,18028.0
2015-06-16 13:00:00,47.29,47.32,47.28,47.29,11624.0,40.7885,40.8144,40.7799,40.7885,11624.0
2015-06-16 13:10:00,47.29,47.36,47.26,47.36,54259.0,40.7885,40.8489,40.7626,40.8489,54259.0
2015-06-16 13:20:00,47.36,47.48,47.35,47.45,69898.0,40.8489,40.9524,40.8403,40.9265,69898.0
2015-06-16 13:30:00,47.46,47.52,47.44,47.46,69150.0,40.9351,40.9869,40.9179,40.9351,69150.0
2015-06-16 13:40:00,47.47,47.47,47.38,47.4,32222.0,40.9438,40.9438,40.8661,40.8834,32222.0
2015-06-16 13:50:00,47.41,47.46,47.4,47.41,23796.0,40.892,40.9351,40.8834,40.892,23796.0
2015-06-16 14:00:00,47.42,47.52,47.42,47.51,68242.0,40.9006,40.9869,40.9006,40.9783,68242.0
2015-06-16 14:10:00,47.51,47.63,47.51,47.57,99823.0,40.9783,41.0818,40.9783,41.03,99823.0
2015-06-16 14:20:00,47.57,47.59,47.51,47.56,30393.0,41.03,41.0473,40.9783,41.0214,30393.0
2015-06-16 14:30:00,47.56,47.56,47.44,47.44,27232.0,41.0214,41.0214,40.9179,40.9179,27232.0
2015-06-16 14:40:00,47.45,47.48,47.42,47.45,37501.0,40.9265,40.9524,40.9006,40.9265,37501.0
2015-06-16 14:50:00,47.45,47.47,47.41,47.43,18746.0,40.9265,40.9438,40.892,40.9093,18746.0
2015-06-16 15:00:00,47.43,47.47,47.39,47.44,38531.0,40.9093,40.9438,40.8748,40.9179,38531.0
2015-06-16 15:10:00,47.45,47.47,47.37,47.43,32759.0,40.9265,40.9438,40.8575,40.9093,32759.0
2015-06-16 15:20:00,47.44,47.48,47.43,47.45,35535.0,40.9179,40.9524,40.9093,40.9265,35535.0
2015-06-16 15:30:00,47.46,47.5,47.45,47.47,31547.0,40.9351,40.9696,40.9265,40.9438,31547.0
2015-06-16 15:40:00,47.47,47.51,47.44,47.46,77960.0,40.9438,40.9783,40.9179,40.9351,77960.0
2015-06-16 15:50:00,47.46,47.47,47.4,47.45,149249.0,40.9351,40.9438,40.8834,40.9265,149249.0
2015-06-17 09:30:00,47.21,47.33,47.17,47.26,102425.0,40.7195,40.823,40.685,40.7626,102425.0
2015-06-17 09:40:00,47.27,47.37,47.19,47.34,132600.0,40.7713,40.8575,40.7023,40.8316,132600.0
2015-06-17 09:50:00,47.35,47.36,47.27,47.31,58343.0,40.8403,40.8489,40.7713,40.8058,58343.0
2015-06-17 10:00:00,47.32,47.4,47.3,47.32,42241.0,40.8144,40.8834,40.7971,40.8144,42241.0
2015-06-17 10:10:00,47.31,47.36,47.21,47.26,28485.0,40.8058,40.8489,40.7195,40.7626,28485.0
2015-06-17 10:20:00,47.27,47.28,47.22,47.24,53206.0,40.7713,40.7799,40.7281,40.7454,53206.0
2015-06-17 10:30:00,47.22,47.29,47.2,47.21,19489.0,40.7281,40.7885,40.7109,40.7195,19489.0
2015-06-17 10:40:00,47.21,47.31,47.21,47.3,83776.0,40.7195,40.8058,40.7195,40.7971,83776.0
2015-06-17 10:50:00,47.3,47.31,47.26,47.3,45750.0,40.7971,40.8058,40.7626,40.7971,45750.0
2015-06-17 11:00:00,47.32,47.32,47.25,47.3,57312.0,40.8144,40.8144,40.754,40.7971,57312.0
2015-06-17 11:10:00,47.31,47.32,47.26,47.28,24029.0,40.8058,40.8144,40.7626,40.7799,24029.0
2015-06-17 11:20:00,47.27,47.28,47.21,47.21,19170.0,40.7713,40.7799,40.7195,40.7195,19170.0
2015-06-17 11:30:00,47.21,47.21,47.15,47.17,26667.0,40.7195,40.7195,40.6678,40.685,26667.0
2015-06-17 11:40:00,47.18,47.22,47.17,47.21,15861.0,40.6936,40.7281,40.685,40.7195,15861.0
2015-06-17 11:50:00,47.22,47.26,47.2,47.23,26038.0,40.7281,40.7626,40.7109,40.7368,26038.0
2015-06-17 12:00:00,47.22,47.24,47.13,47.14,16025.0,40.7281,40.7454,40.6505,40.6591,16025.0
2015-06-17 12:10:00,47.13,47.14,47.07,47.08,13018.0,40.6505,40.6591,40.5988,40.6074,13018.0
2015-06-17 12:20:00,47.08,47.11,47.08,47.09,7972.0,40.6074,40.6333,40.6074,40.616,7972.0
2015-06-17 12:30:00,47.09,47.11,47.05,47.11,15367.0,40.616,40.6333,40.5815,40.6333,15367.0
2015-06-17 12:40:00,47.11,47.13,47.07,47.08,27148.0,40.6333,40.6505,40.5988,40.6074,27148.0
2015-06-17 12:50:00,47.08,47.08,46.99,47.05,21375.0,40.6074,40.6074,40.5298,40.5815,21375.0
2015-06-17 13:00:00,47.05,47.09,47.03,47.08,32163.0,40.5815,40.616,40.5643,40.6074,32163.0
2015-06-17 13:10:00,47.09,47.13,47.07,47.12,9738.0,40.616,40.6505,40.5988,40.6419,9738.0
2015-06-17 13:20:00,47.11,47.13,47.09,47.11,10336.0,40.6333,40.6505,40.616,40.6333,10336.0
2015-06-17 13:30:00,47.1,47.15,47.09,47.13,28025.0,40.6246,40.6678,40.616,40.6505,28025.0
2015-06-17 13:40:00,47.13,47.2,47.13,47.15,18284.0,40.6505,40.7109,40.6505,40.6678,18284.0
2015-06-17 13:50:00,47.15,47.23,47.15,47.19,27406.0,40.6678,40.7368,40.6678,40.7023,27406.0
2015-06-17 14:00:00,47.17,47.46,47.06,47.46,77835.0,40.685,40.9351,40.5901,40.9351,77835.0
2015-06-17 14:10:00,47.42,47.46,47.37,47.39,31662.0,40.9006,40.9351,40.8575,40.8748,31662.0
2015-06-17 14:20:00,47.4,47.41,47.27,47.32,36206.0,40.8834,40.892,40.7713,40.8144,36206.0
2015-06-17 14:30:00,47.32,47.49,47.31,47.48,72224.0,40.8144,40.961,40.8058,40.9524,72224.0
2015-06-17 14:40:00,47.48,47.69,47.47,47.62,104531.0,40.9524,41.1335,40.9438,41.0731,104531.0
2015-06-17 14:50:00,47.63,47.66,47.59,47.61,46206.0,41.0818,41.1076,41.0473,41.0645,46206.0
2015-06-17 15:00:00,47.61,47.62,47.5,47.5,42908.0,41.0645,41.0731,40.9696,40.9696,42908.0
2015-06-17 15:10:00,47.51,47.6,47.49,47.56,37773.0,40.9783,41.0559,40.961,41.0214,37773.0
2015-06-17 15:20:00,47.55,47.64,47.55,47.58,69639.0,41.0128,41.0904,41.0128,41.0386,69639.0
2015-06-17 15:30:00,47.58,47.63,47.54,47.57,61778.0,41.0386,41.0818,41.0041,41.03,61778.0
2015-06-17 15:40:00,47.59,47.6,47.54,47.6,115577.0,41.0473,41.0559,41.0041,41.0559,115577.0
2015-06-17 15:50:00,47.6,47.65,47.57,47.58,302100.0,41.0559,41.099,41.03,41.0386,302100.0
2015-06-18 09:30:00,47.59,48.06,47.47,48.03,137168.0,41.0473,41.4527,40.9438,41.4268,137168.0
2015-06-18 09:40:00,48.04,48.17,47.98,48.14,96566.0,41.4354,41.5475,41.3836,41.5217,96566.0
2015-06-18 09:50:00,48.15,48.22,47.95,48.04,130968.0,41.5303,41.5907,41.3578,41.4354,130968.0
2015-06-18 10:00:00,48.04,48.11,47.98,48.07,197966.0,41.4354,41.4958,41.3836,41.4613,197966.0
2015-06-18 10:10:00,48.08,48.08,47.94,47.96,124678.0,41.4699,41.4699,41.3491,41.3664,124678.0
2015-06-18 10:20:00,47.96,48.1,47.92,48.07,90231.0,41.3664,41.4872,41.3319,41.4613,90231.0
2015-06-18 10:30:00,48.07,48.14,48.07,48.11,55459.0,41.4613,41.5217,41.4613,41.4958,55459.0
2015-06-18 10:40:00,48.12,48.21,48.11,48.19,87099.0,41.5044,41.582,41.4958,41.5648,87099.0
2015-06-18 10:50:00,48.2,48.4,48.19,48.36,88903.0,41.5734,41.7459,41.5648,41.7114,88903.0
2015-06-18 11:00:00,48.36,48.54,48.32,48.51,157654.0,41.7114,41.8667,41.6769,41.8408,157654.0
2015-06-18 11:10:00,48.52,48.67,48.5,48.64,248497.0,41.8494,41.9788,41.8322,41.9529,248497.0
2015-06-18 11:20:00,48.64,48.66,48.55,48.6,116436.0,41.9529,41.9702,41.8753,41.9184,116436.0
2015-06-18 11:30:00,48.6,48.67,48.55,48.64,73326.0,41.9184,41.9788,41.8753,41.9529,73326.0
2015-06-18 11:40:00,48.63,48.64,48.54,48.54,154975.0,41.9443,41.9529,41.8667,41.8667,154975.0
2015-06-18 11:50:00,48.54,48.58,48.53,48.53,126729.0,41.8667,41.9012,41.858,41.858,126729.0
2015-06-18 12:00:00,48.53,48.53,48.5,48.52,50072.0,41.858,41.858,41.8322,41.8494,50072.0
2015-06-18 12:10:00,48.52,48.53,48.48,48.5,42595.0,41.8494,41.858,41.8149,41.8322,42595.0
2015-06-18 12:20:00,48.5,48.57,48.48,48.5,82631.0,41.8322,41.8925,41.8149,41.8322,82631.0
2015-06-18 12:30:00,48.51,48.59,48.51,48.57,108748.0,41.8408,41.9098,41.8408,41.8925,108748.0
2015-06-18 12:40:00,48.57,48.59,48.54,48.56,28134.0,41.8925,41.9098,41.8667,41.8839,28134.0
2015-06-18 12:50:00,48.56,48.56,48.54,48.55,27896.0,41.8839,41.8839,41.8667,41.8753,27896.0
2015-06-18 13:00:00,48.54,48.58,48.51,48.51,79329.0,41.8667,41.9012,41.8408,41.8408,79329.0
2015-06-18 13:10:00,48.5,48.57,48.49,48.5,162745.0,41.8322,41.8925,41.8235,41.8322,162745.0
2015-06-18 13:20:00,48.5,48.51,48.45,48.5,42145.0,41.8322,41.8408,41.789,41.8322,42145.0
2015-06-18 13:30:00,48.49,48.51,48.47,48.51,51104.0,41.8235,41.8408,41.8063,41.8408,51104.0
2015-06-18 13:40:00,48.51,48.57,48.5,48.51,43569.0,41.8408,41.8925,41.8322,41.8408,43569.0
2015-06-18 13:50:00,48.52,48.57,48.51,48.52,48797.0,41.8494,41.8925,41.8408,41.8494,48797.0
2015-06-18 14:00:00,48.52,48.61,48.51,48.55,46733.0,41.8494,41.927,41.8408,41.8753,46733.0
2015-06-18 14:10:00,48.56,48.58,48.52,48.55,45049.0,41.8839,41.9012,41.8494,41.8753,45049.0
2015-06-18 14:20:00,48.55,48.56,48.52,48.54,63252.0,41.8753,41.8839,41.8494,41.8667,63252.0
2015-06-18 14:30:00,48.55,48.63,48.54,48.63,44076.0,41.8753,41.9443,41.8667,41.9443,44076.0
2015-06-18 14:40:00,48.62,48.66,48.62,48.64,39236.0,41.9357,41.9702,41.9357,41.9529,39236.0
2015-06-18 14:50:00,48.65,48.71,48.64,48.67,58279.0,41.9615,42.0133,41.9529,41.9788,58279.0
2015-06-18 15:00:00,48.67,48.68,48.63,48.64,52752.0,41.9788,41.9874,41.9443,41.9529,52752.0
2015-06-18 15:10:00,48.63,48.67,48.62,48.63,64729.0,41.9443,41.9788,41.9357,41.9443,64729.0
2015-06-18 15:20:00,48.63,48.69,48.63,48.69,70718.0,41.9443,41.996,41.9443,41.996,70718.0
2015-06-18 15:30:00,48.68,48.69,48.59,48.6,103135.0,41.9874,41.996,41.9098,41.9184,103135.0
2015-06-18 15:40:00,48.61,48.66,48.59,48.59,123345.0,41.927,41.9702,41.9098,41.9098,123345.0
2015-06-18 15:50:00,48.59,48.65,48.59,48.61,277850.0,41.9098,41.9615,41.9098,41.927,277850.0
2015-06-19 09:30:00,48.63,48.79,48.53,48.64,648779.0,41.9443,42.0823,41.858,41.9529,648779.0
2015-06-19 09:40:00,48.65,48.72,48.59,48.63,118721.0,41.9615,42.0219,41.9098,41.9443,118721.0
2015-06-19 09:50:00,48.62,48.74,48.62,48.68,63939.0,41.9357,42.0392,41.9357,41.9874,63939.0
2015-06-19 10:00:00,48.69,48.85,48.68,48.82,234049.0,41.996,42.134,41.9874,42.1082,234049.0
2015-06-19 10:10:00,48.82,48.9,48.82,48.9,134725.0,42.1082,42.1772,42.1082,42.1772,134725.0
2015-06-19 10:20:00,48.9,49.08,48.89,49.03,136882.0,42.1772,42.3324,42.1685,42.2893,136882.0
2015-06-19 10:30:00,49.04,49.04,48.87,48.88,95651.0,42.2979,42.2979,42.1513,42.1599,95651.0
2015-06-19 10:40:00,48.89,48.94,48.86,48.92,69368.0,42.1685,42.2117,42.1427,42.1944,69368.0
2015-06-19 10:50:00,48.92,48.97,48.9,48.96,54275.0,42.1944,42.2375,42.1772,42.2289,54275.0
2015-06-19 11:00:00,48.96,49.0,48.93,48.97,103344.0,42.2289,42.2634,42.203,42.2375,103344.0
2015-06-19 11:10:00,48.97,49.01,48.93,49.0,141336.0,42.2375,42.272,42.203,42.2634,141336.0
2015-06-19 11:20:00,48.99,49.0,48.85,48.86,144759.0,42.2548,42.2634,42.134,42.1427,144759.0
2015-06-19 11:30:00,48.87,48.89,48.77,48.8,353433.0,42.1513,42.1685,42.065,42.0909,353433.0
2015-06-19 11:40:00,48.8,48.88,48.76,48.88,85194.0,42.0909,42.1599,42.0564,42.1599,85194.0
2015-06-19 11:50:00,48.87,48.92,48.81,48.86,129879.0,42.1513,42.1944,42.0995,42.1427,129879.0
2015-06-19 12:00:00,48.85,48.93,48.85,48.85,82936.0,42.134,42.203,42.134,42.134,82936.0
2015-06-19 12:10:00,48.84,48.9,48.84,48.86,59655.0,42.1254,42.1772,42.1254,42.1427,59655.0
2015-06-19 12:20:00,48.86,48.86,48.77,48.78,51342.0,42.1427,42.1427,42.065,42.0737,51342.0
2015-06-19 12:30:00,48.78,48.85,48.77,48.83,43919.0,42.0737,42.134,42.065,42.1168,43919.0
2015-06-19 12:40:00,48.84,48.9,48.83,48.9,38566.0,42.1254,42.1772,42.1168,42.1772,38566.0
2015-06-19 12:50:00,48.89,48.9,48.85,48.89,42197.0,42.1685,42.1772,42.134,42.1685,42197.0
2015-06-19 13:00:00,48.9,48.97,48.89,48.96,36059.0,42.1772,42.2375,42.1685,42.2289,36059.0
2015-06-19 13:10:00,48.95,48.96,48.92,48.95,59295.0,42.2203,42.2289,42.1944,42.2203,59295.0
2015-06-19 13:20:00,48.95,48.95,48.91,48.95,38562.0,42.2203,42.2203,42.1858,42.2203,38562.0
2015-06-19 13:30:00,48.94,49.03,48.93,49.03,75422.0,42.2117,42.2893,42.203,42.2893,75422.0
2015-06-19 13:40:00,49.03,49.06,49.02,49.04,39342.0,42.2893,42.3152,42.2807,42.2979,39342.0
2015-06-19 13:50:00,49.03,49.04,48.98,49.02,179127.0,42.2893,42.2979,42.2462,42.2807,179127.0
2015-06-19 14:00:00,49.01,49.11,49.01,49.1,77956.0,42.272,42.3583,42.272,42.3497,77956.0
2015-06-19 14:10:00,49.11,49.12,49.1,49.11,31168.0,42.3583,42.3669,42.3497,42.3583,31168.0
2015-06-19 14:20:00,49.11,49.11,49.03,49.07,106230.0,42.3583,42.3583,42.2893,42.3238,106230.0
2015-06-19 14:30:00,49.06,49.07,49.02,49.05,70337.0,42.3152,42.3238,42.2807,42.3065,70337.0
2015-06-19 14:40:00,49.04,49.05,48.98,48.98,80497.0,42.2979,42.3065,42.2462,42.2462,80497.0
2015-06-19 14:50:00,48.98,48.99,48.91,48.94,71020.0,42.2462,42.2548,42.1858,42.2117,71020.0
2015-06-19 15:00:00,48.95,48.99,48.93,48.96,152430.0,42.2203,42.2548,42.203,42.2289,152430.0
2015-06-19 15:10:00,48.95,48.99,48.93,48.99,92294.0,42.2203,42.2548,42.203,42.2548,92294.0
2015-06-19 15:20:00,48.98,49.03,48.96,48.99,107001.0,42.2462,42.2893,42.2289,42.2548,107001.0
2015-06-19 15:30:00,48.99,49.02,48.94,49.01,274640.0,42.2548,42.2807,42.2117,42.272,274640.0
2015-06-19 15:40:00,49.01,49.05,48.97,49.04,271648.0,42.272,42.3065,42.2375,42.2979,271648.0
2015-06-19 15:50:00,49.03,49.05,48.9,48.9,465579.0,42.2893,42.3065,42.1772,42.1772,465579.0
2015-06-22 09:30:00,50.42,50.65,50.09,50.12,517777.0,43.4882,43.6866,43.2036,43.2294,517777.0
2015-06-22 09:40:00,50.13,50.28,50.01,50.21,407125.0,43.2381,43.3674,43.1346,43.3071,407125.0
2015-06-22 09:50:00,50.22,50.23,49.97,50.05,301975.0,43.3157,43.3243,43.1001,43.1691,301975.0
2015-06-22 10:00:00,50.04,50.06,49.98,50.0,183714.0,43.1604,43.1777,43.1087,43.1259,183714.0
2015-06-22 10:10:00,50.01,50.09,49.97,50.06,142343.0,43.1346,43.2036,43.1001,43.1777,142343.0
2015-06-22 10:20:00,50.06,50.06,49.97,50.02,161965.0,43.1777,43.1777,43.1001,43.1432,161965.0
2015-06-22 10:30:00,50.02,50.03,49.93,49.95,169352.0,43.1432,43.1518,43.0656,43.0828,169352.0
2015-06-22 10:40:00,49.96,49.97,49.83,49.86,159090.0,43.0914,43.1001,42.9793,43.0052,159090.0
2015-06-22 10:50:00,49.86,49.87,49.65,49.66,182584.0,43.0052,43.0138,42.8241,42.8327,182584.0
2015-06-22 11:00:00,49.65,49.85,49.59,49.84,130475.0,42.8241,42.9966,42.7723,42.9879,130475.0
2015-06-22 11:10:00,49.84,50.02,49.84,49.98,162406.0,42.9879,43.1432,42.9879,43.1087,162406.0
2015-06-22 11:20:00,49.99,50.12,49.98,50.09,114926.0,43.1173,43.2294,43.1087,43.2036,114926.0
2015-06-22 11:30:00,50.09,50.15,50.03,50.08,70136.0,43.2036,43.2553,43.1518,43.1949,70136.0
2015-06-22 11:40:00,50.09,50.09,49.92,50.02,114247.0,43.2036,43.2036,43.0569,43.1432,114247.0
2015-06-22 11:50:00,50.02,50.07,49.92,49.95,167248.0,43.1432,43.1863,43.0569,43.0828,167248.0
2015-06-22 12:00:00,49.94,49.94,49.86,49.86,80681.0,43.0742,43.0742,43.0052,43.0052,80681.0
2015-06-22 12:10:00,49.86,49.88,49.84,49.84,71407.0,43.0052,43.0224,42.9879,42.9879,71407.0
2015-06-22 12:20:00,49.85,49.85,49.75,49.75,75524.0,42.9966,42.9966,42.9103,42.9103,75524.0
2015-06-22 12:30:00,49.75,49.76,49.71,49.75,61202.0,42.9103,42.9189,42.8758,42.9103,61202.0
2015-06-22 12:40:00,49.75,49.76,49.68,49.73,47951.0,42.9103,42.9189,42.8499,42.8931,47951.0
2015-06-22 12:50:00,49.73,49.76,49.71,49.73,36995.0,42.8931,42.9189,42.8758,42.8931,36995.0
2015-06-22 13:00:00,49.72,49.84,49.72,49.8,80870.0,42.8844,42.9879,42.8844,42.9534,80870.0
2015-06-22 13:10:00,49.8,49.8,49.7,49.71,50192.0,42.9534,42.9534,42.8672,42.8758,50192.0
2015-06-22 13:20:00,49.71,49.71,49.63,49.65,68843.0,42.8758,42.8758,42.8068,42.8241,68843.0
2015-06-22 13:30:00,49.65,49.69,49.62,49.64,142226.0,42.8241,42.8586,42.7982,42.8154,142226.0
2015-06-22 13:40:00,49.64,49.65,49.57,49.58,92952.0,42.8154,42.8241,42.7551,42.7637,92952.0
2015-06-22 13:50:00,49.58,49.64,49.52,49.64,81127.0,42.7637,42.8154,42.7119,42.8154,81127.0
2015-06-22 14:00:00,49.64,49.81,49.62,49.81,85301.0,42.8154,42.9621,42.7982,42.9621,85301.0
2015-06-22 14:10:00,49.8,49.83,49.7,49.72,62511.0,42.9534,42.9793,42.8672,42.8844,62511.0
2015-06-22 14:20:00,49.72,49.8,49.71,49.75,63306.0,42.8844,42.9534,42.8758,42.9103,63306.0
2015-06-22 14:30:00,49.74,49.83,49.71,49.82,78380.0,42.9017,42.9793,42.8758,42.9707,78380.0
2015-06-22 14:40:00,49.82,49.87,49.74,49.76,107850.0,42.9707,43.0138,42.9017,42.9189,107850.0
2015-06-22 14:50:00,49.77,49.85,49.76,49.79,118622.0,42.9276,42.9966,42.9189,42.9448,118622.0
2015-06-22 15:00:00,49.79,49.84,49.77,49.83,73080.0,42.9448,42.9879,42.9276,42.9793,73080.0
2015-06-22 15:10:00,49.83,49.84,49.7,49.7,73558.0,42.9793,42.9879,42.8672,42.8672,73558.0
2015-06-22 15:20:00,49.7,49.9,49.7,49.87,141616.0,42.8672,43.0397,42.8672,43.0138,141616.0
2015-06-22 15:30:00,49.87,49.9,49.83,49.86,150067.0,43.0138,43.0397,42.9793,43.0052,150067.0
2015-06-22 15:40:00,49.86,49.92,49.85,49.89,207073.0,43.0052,43.0569,42.9966,43.0311,207073.0
2015-06-22 15:50:00,49.88,49.94,49.87,49.91,473113.0,43.0224,43.0742,43.0138,43.0483,473113.0
2015-06-23 09:30:00,49.91,49.98,49.16,49.33,550783.0,43.0483,43.1087,42.4014,42.548,550783.0
2015-06-23 09:40:00,49.33,49.55,49.27,49.41,149773.0,42.548,42.7378,42.4963,42.6171,149773.0
2015-06-23 09:50:00,49.41,49.59,49.21,49.59,210600.0,42.6171,42.7723,42.4445,42.7723,210600.0
2015-06-23 10:00:00,49.58,49.96,49.54,49.96,219064.0,42.7637,43.0914,42.7292,43.0914,219064.0
2015-06-23 10:10:00,49.96,50.11,49.66,49.69,217520.0,43.0914,43.2208,42.8327,42.8586,217520.0
2015-06-23 10:20:00,49.7,49.91,49.7,49.8,133919.0,42.8672,43.0483,42.8672,42.9534,133919.0
2015-06-23 10:30:00,49.8,49.81,49.51,49.51,145837.0,42.9534,42.9621,42.7033,42.7033,145837.0
2015-06-23 10:40:00,49.51,49.57,49.38,49.53,143082.0,42.7033,42.7551,42.5912,42.7206,143082.0
2015-06-23 10:50:00,49.53,49.55,49.46,49.52,70958.0,42.7206,42.7378,42.6602,42.7119,70958.0
2015-06-23 11:00:00,49.52,49.52,49.41,49.42,100366.0,42.7119,42.7119,42.6171,42.6257,100366.0
2015-06-23 11:10:00,49.42,49.48,49.41,49.42,78039.0,42.6257,42.6774,42.6171,42.6257,78039.0
2015-06-23 11:20:00,49.43,49.5,49.4,49.43,79109.0,42.6343,42.6947,42.6084,42.6343,79109.0
2015-06-23 11:30:00,49.43,49.55,49.32,49.34,136532.0,42.6343,42.7378,42.5394,42.5567,136532.0
2015-06-23 11:40:00,49.32,49.5,49.32,49.44,63497.0,42.5394,42.6947,42.5394,42.6429,63497.0
2015-06-23 11:50:00,49.45,49.56,49.44,49.53,87735.0,42.6516,42.7464,42.6429,42.7206,87735.0
2015-06-23 12:00:00,49.52,49.67,49.42,49.48,139830.0,42.7119,42.8413,42.6257,42.6774,139830.0
2015-06-23 12:10:00,49.47,49.51,49.39,49.41,65325.0,42.6688,42.7033,42.5998,42.6171,65325.0
2015-06-23 12:20:00,49.41,49.5,49.41,49.49,49949.0,42.6171,42.6947,42.6171,42.6861,49949.0
2015-06-23 12:30:00,49.48,49.49,49.35,49.41,67510.0,42.6774,42.6861,42.5653,42.6171,67510.0
2015-06-23 12:40:00,49.42,49.42,49.31,49.32,84508.0,42.6257,42.6257,42.5308,42.5394,84508.0
2015-06-23 12:50:00,49.32,49.33,49.24,49.29,86179.0,42.5394,42.548,42.4704,42.5135,86179.0
2015-06-23 13:00:00,49.29,49.37,49.28,49.36,54593.0,42.5135,42.5826,42.5049,42.5739,54593.0
2015-06-23 13:10:00,49.36,49.37,49.29,49.3,64320.0,42.5739,42.5826,42.5135,42.5222,64320.0
2015-06-23 13:20:00,49.29,49.3,49.23,49.24,96890.0,42.5135,42.5222,42.4618,42.4704,96890.0
2015-06-23 13:30:00,49.23,49.24,49.06,49.23,119693.0,42.4618,42.4704,42.3152,42.4618,119693.0
2015-06-23 13:40:00,49.23,49.26,49.14,49.19,75085.0,42.4618,42.4877,42.3842,42.4273,75085.0
2015-06-23 13:50:00,49.19,49.26,49.14,49.25,50166.0,42.4273,42.4877,42.3842,42.479,50166.0
2015-06-23 14:00:00,49.26,49.28,49.17,49.2,68054.0,42.4877,42.5049,42.41,42.4359,68054.0
2015-06-23 14:10:00,49.2,49.26,49.2,49.24,47771.0,42.4359,42.4877,42.4359,42.4704,47771.0
2015-06-23 14:20:00,49.24,49.28,49.21,49.28,57763.0,42.4704,42.5049,42.4445,42.5049,57763.0
2015-06-23 14:30:00,49.28,49.35,49.24,49.35,109907.0,42.5049,42.5653,42.4704,42.5653,109907.0
2015-06-23 14:40:00,49.34,49.39,49.31,49.33,128390.0,42.5567,42.5998,42.5308,42.548,128390.0
2015-06-23 14:50:00,49.32,49.39,49.32,49.38,57829.0,42.5394,42.5998,42.5394,42.5912,57829.0
2015-06-23 15:00:00,49.38,49.43,49.35,49.41,163533.0,42.5912,42.6343,42.5653,42.6171,163533.0
2015-06-23 15:10:00,49.41,49.45,49.38,49.45,130965.0,42.6171,42.6516,42.5912,42.6516,130965.0
2015-06-23 15:20:00,49.45,49.5,49.44,49.46,154581.0,42.6516,42.6947,42.6429,42.6602,154581.0
2015-06-23 15:30:00,49.46,49.47,49.33,49.36,173656.0,42.6602,42.6688,42.548,42.5739,173656.0
2015-06-23 15:40:00,49.37,49.49,49.36,49.49,192525.0,42.5826,42.6861,42.5739,42.6861,192525.0
2015-06-23 15:50:00,49.48,49.55,49.45,49.46,484566.0,42.6774,42.7378,42.6516,42.6602,484566.0
2015-06-24 09:30:00,50.29,50.88,50.24,50.47,411159.0,43.3761,43.885,43.3329,43.5313,411159.0
2015-06-24 09:40:00,50.46,50.58,50.3,50.58,227418.0,43.5227,43.6262,43.3847,43.6262,227418.0
2015-06-24 09:50:00,50.57,50.71,50.52,50.62,217464.0,43.6176,43.7383,43.5744,43.6607,217464.0
2015-06-24 10:00:00,50.62,50.75,50.61,50.64,146933.0,43.6607,43.7728,43.6521,43.6779,146933.0
2015-06-24 10:10:00,50.64,50.8,50.56,50.7,104249.0,43.6779,43.816,43.6089,43.7297,104249.0
2015-06-24 10:20:00,50.69,50.72,50.6,50.69,100289.0,43.7211,43.747,43.6434,43.7211,100289.0
2015-06-24 10:30:00,50.7,50.94,50.69,50.78,153662.0,43.7297,43.9367,43.7211,43.7987,153662.0
2015-06-24 10:40:00,50.78,50.82,50.65,50.66,143179.0,43.7987,43.8332,43.6866,43.6952,143179.0
2015-06-24 10:50:00,50.65,50.7,50.58,50.67,159750.0,43.6866,43.7297,43.6262,43.7038,159750.0
2015-06-24 11:00:00,50.68,50.7,50.54,50.56,123958.0,43.7124,43.7297,43.5917,43.6089,123958.0
2015-06-24 11:10:00,50.57,50.57,50.43,50.54,119586.0,43.6176,43.6176,43.4968,43.5917,119586.0
2015-06-24 11:20:00,50.53,50.55,50.48,50.52,94974.0,43.5831,43.6003,43.5399,43.5744,94974.0
2015-06-24 11:30:00,50.51,50.55,50.4,50.42,109157.0,43.5658,43.6003,43.4709,43.4882,109157.0
2015-06-24 11:40:00,50.41,50.49,50.35,50.46,107402.0,43.4796,43.5486,43.4278,43.5227,107402.0
2015-06-24 11:50:00,50.46,50.49,50.27,50.31,111877.0,43.5227,43.5486,43.3588,43.3933,111877.0
2015-06-24 12:00:00,50.3,50.37,50.25,50.36,93906.0,43.3847,43.4451,43.3416,43.4364,93906.0
2015-06-24 12:10:00,50.36,50.36,50.25,50.3,90189.0,43.4364,43.4364,43.3416,43.3847,90189.0
2015-06-24 12:20:00,50.3,50.31,50.21,50.22,72880.0,43.3847,43.3933,43.3071,43.3157,72880.0
2015-06-24 12:30:00,50.22,50.32,50.21,50.26,72208.0,43.3157,43.4019,43.3071,43.3502,72208.0
2015-06-24 12:40:00,50.26,50.27,50.19,50.22,67256.0,43.3502,43.3588,43.2898,43.3157,67256.0
2015-06-24 12:50:00,50.22,50.23,50.15,50.23,61098.0,43.3157,43.3243,43.2553,43.3243,61098.0
2015-06-24 13:00:00,50.23,50.24,50.14,50.14,79519.0,43.3243,43.3329,43.2467,43.2467,79519.0
2015-06-24 13:10:00,50.14,50.15,49.98,50.01,105698.0,43.2467,43.2553,43.1087,43.1346,105698.0
2015-06-24 13:20:00,50.01,50.05,49.89,49.97,102986.0,43.1346,43.1691,43.0311,43.1001,102986.0
2015-06-24 13:30:00,49.97,50.0,49.93,49.93,61114.0,43.1001,43.1259,43.0656,43.0656,61114.0
2015-06-24 13:40:00,49.94,49.99,49.91,49.96,82351.0,43.0742,43.1173,43.0483,43.0914,82351.0
2015-06-24 13:50:00,49.97,49.99,49.93,49.95,80802.0,43.1001,43.1173,43.0656,43.0828,80802.0
2015-06-24 14:00:00,49.96,50.11,49.95,50.11,76546.0,43.0914,43.2208,43.0828,43.2208,76546.0
2015-06-24 14:10:00,50.11,50.12,49.96,49.96,72520.0,43.2208,43.2294,43.0914,43.0914,72520.0
2015-06-24 14:20:00,49.96,49.98,49.9,49.96,68547.0,43.0914,43.1087,43.0397,43.0914,68547.0
2015-06-24 14:30:00,49.97,50.05,49.91,50.02,92081.0,43.1001,43.1691,43.0483,43.1432,92081.0
2015-06-24 14:40:00,50.01,50.02,49.96,49.96,51746.0,43.1346,43.1432,43.0914,43.0914,51746.0
2015-06-24 14:50:00,49.96,50.01,49.93,49.96,108994.0,43.0914,43.1346,43.0656,43.0914,108994.0
2015-06-24 15:00:00,49.95,49.98,49.86,49.87,100672.0,43.0828,43.1087,43.0052,43.0138,100672.0
2015-06-24 15:10:00,49.88,49.92,49.81,49.87,96449.0,43.0224,43.0569,42.9621,43.0138,96449.0
2015-06-24 15:20:00,49.87,49.99,49.83,49.99,106494.0,43.0138,43.1173,42.9793,43.1173,106494.0
2015-06-24 15:30:00,49.98,49.99,49.88,49.88,121177.0,43.1087,43.1173,43.0224,43.0224,121177.0
2015-06-24 15:40:00,49.88,49.94,49.85,49.86,159108.0,43.0224,43.0742,42.9966,43.0052,159108.0
2015-06-24 15:50:00,49.86,49.87,49.81,49.84,291398.0,43.0052,43.0138,42.9621,42.9879,291398.0
2015-06-25 09:30:00,50.58,51.0,50.44,50.55,413284.0,43.6262,43.9885,43.5054,43.6003,413284.0
2015-06-25 09:40:00,50.54,50.54,50.35,50.44,185105.0,43.5917,43.5917,43.4278,43.5054,185105.0
2015-06-25 09:50:00,50.42,50.58,50.37,50.56,177302.0,43.4882,43.6262,43.4451,43.6089,177302.0
2015-06-25 10:00:00,50.55,50.57,50.48,50.5,115053.0,43.6003,43.6176,43.5399,43.5572,115053.0
2015-06-25 10:10:00,50.51,50.53,50.47,50.53,137597.0,43.5658,43.5831,43.5313,43.5831,137597.0
2015-06-25 10:20:00,50.52,50.53,50.49,50.5,51182.0,43.5744,43.5831,43.5486,43.5572,51182.0
2015-06-25 10:30:00,50.5,50.5,50.3,50.31,109813.0,43.5572,43.5572,43.3847,43.3933,109813.0
2015-06-25 10:40:00,50.32,50.35,50.27,50.33,63424.0,43.4019,43.4278,43.3588,43.4106,63424.0
2015-06-25 10:50:00,50.33,50.37,50.29,50.35,126384.0,43.4106,43.4451,43.3761,43.4278,126384.0
2015-06-25 11:00:00,50.35,50.46,50.35,50.45,61455.0,43.4278,43.5227,43.4278,43.5141,61455.0
2015-06-25 11:10:00,50.44,50.55,50.41,50.55,83322.0,43.5054,43.6003,43.4796,43.6003,83322.0
2015-06-25 11:20:00,50.55,50.59,50.49,50.58,104012.0,43.6003,43.6348,43.5486,43.6262,104012.0
2015-06-25 11:30:00,50.57,50.61,50.52,50.52,80020.0,43.6176,43.6521,43.5744,43.5744,80020.0
2015-06-25 11:40:00,50.52,50.53,50.49,50.52,45641.0,43.5744,43.5831,43.5486,43.5744,45641.0
2015-06-25 11:50:00,50.52,50.54,50.51,50.53,46742.0,43.5744,43.5917,43.5658,43.5831,46742.0
2015-06-25 12:00:00,50.54,50.54,50.51,50.52,80904.0,43.5917,43.5917,43.5658,43.5744,80904.0
2015-06-25 12:10:00,50.53,50.53,50.51,50.53,87463.0,43.5831,43.5831,43.5658,43.5831,87463.0
2015-06-25 12:20:00,50.52,50.53,50.51,50.53,61043.0,43.5744,43.5831,43.5658,43.5831,61043.0
2015-06-25 12:30:00,50.52,50.53,50.51,50.52,162961.0,43.5744,43.5831,43.5658,43.5744,162961.0
2015-06-25 12:40:00,50.52,50.58,50.51,50.54,83978.0,43.5744,43.6262,43.5658,43.5917,83978.0
2015-06-25 12:50:00,50.55,50.57,50.51,50.53,30277.0,43.6003,43.6176,43.5658,43.5831,30277.0
2015-06-25 13:00:00,50.53,50.53,50.41,50.41,86498.0,43.5831,43.5831,43.4796,43.4796,86498.0
2015-06-25 13:10:00,50.41,50.44,50.4,50.42,80273.0,43.4796,43.5054,43.4709,43.4882,80273.0
2015-06-25 13:20:00,50.43,50.43,50.3,50.3,25599.0,43.4968,43.4968,43.3847,43.3847,25599.0
2015-06-25 13:30:00,50.3,50.31,50.22,50.24,69421.0,43.3847,43.3933,43.3157,43.3329,69421.0
2015-06-25 13:40:00,50.23,50.23,50.16,50.23,59658.0,43.3243,43.3243,43.2639,43.3243,59658.0
2015-06-25 13:50:00,50.22,50.23,50.13,50.19,53228.0,43.3157,43.3243,43.2381,43.2898,53228.0
2015-06-25 14:00:00,50.19,50.19,50.09,50.1,33924.0,43.2898,43.2898,43.2036,43.2122,33924.0
2015-06-25 14:10:00,50.1,50.11,50.03,50.08,64569.0,43.2122,43.2208,43.1518,43.1949,64569.0
2015-06-25 14:20:00,50.09,50.1,49.97,50.0,153308.0,43.2036,43.2122,43.1001,43.1259,153308.0
2015-06-25 14:30:00,49.99,50.08,49.98,50.06,101404.0,43.1173,43.1949,43.1087,43.1777,101404.0
2015-06-25 14:40:00,50.06,50.08,50.03,50.05,93967.0,43.1777,43.1949,43.1518,43.1691,93967.0
2015-06-25 14:50:00,50.05,50.11,50.0,50.01,136545.0,43.1691,43.2208,43.1259,43.1346,136545.0
2015-06-25 15:00:00,50.02,50.13,50.01,50.08,113049.0,43.1432,43.2381,43.1346,43.1949,113049.0
2015-06-25 15:10:00,50.09,50.13,50.06,50.07,155058.0,43.2036,43.2381,43.1777,43.1863,155058.0
2015-06-25 15:20:00,50.07,50.12,50.06,50.12,73044.0,43.1863,43.2294,43.1777,43.2294,73044.0
2015-06-25 15:30:00,50.12,50.19,50.05,50.07,154269.0,43.2294,43.2898,43.1691,43.1863,154269.0
2015-06-25 15:40:00,50.07,50.1,50.03,50.06,148882.0,43.1863,43.2122,43.1518,43.1777,148882.0
2015-06-25 15:50:00,50.05,50.09,50.01,50.05,354295.0,43.1691,43.2036,43.1346,43.1691,354295.0
2015-06-26 09:30:00,50.52,50.59,50.42,50.55,152618.0,43.5744,43.6348,43.4882,43.6003,152618.0
2015-06-26 09:40:00,50.52,50.69,50.44,50.68,187306.0,43.5744,43.7211,43.5054,43.7124,187306.0
2015-06-26 09:50:00,50.69,50.78,50.57,50.78,106376.0,43.7211,43.7987,43.6176,43.7987,106376.0
2015-06-26 10:00:00,50.78,50.79,50.7,50.71,78976.0,43.7987,43.8073,43.7297,43.7383,78976.0
2015-06-26 10:10:00,50.71,50.74,50.61,50.63,78596.0,43.7383,43.7642,43.6521,43.6693,78596.0
2015-06-26 10:20:00,50.64,50.66,50.56,50.66,79390.0,43.6779,43.6952,43.6089,43.6952,79390.0
2015-06-26 10:30:00,50.66,50.7,50.63,50.66,37317.0,43.6952,43.7297,43.6693,43.6952,37317.0
2015-06-26 10:40:00,50.66,50.67,50.58,50.6,46695.0,43.6952,43.7038,43.6262,43.6434,46695.0
2015-06-26 10:50:00,50.6,50.64,50.53,50.58,104539.0,43.6434,43.6779,43.5831,43.6262,104539.0
2015-06-26 11:00:00,50.57,50.66,50.56,50.66,77954.0,43.6176,43.6952,43.6089,43.6952,77954.0
2015-06-26 11:10:00,50.65,50.74,50.64,50.69,134761.0,43.6866,43.7642,43.6779,43.7211,134761.0
2015-06-26 11:20:00,50.69,50.72,50.69,50.7,84716.0,43.7211,43.747,43.7211,43.7297,84716.0
2015-06-26 11:30:00,50.71,50.76,50.67,50.71,73029.0,43.7383,43.7815,43.7038,43.7383,73029.0
2015-06-26 11:40:00,50.72,50.73,50.68,50.69,27947.0,43.747,43.7556,43.7124,43.7211,27947.0
2015-06-26 11:50:00,50.7,50.74,50.67,50.68,35695.0,43.7297,43.7642,43.7038,43.7124,35695.0
2015-06-26 12:00:00,50.68,50.72,50.65,50.7,32566.0,43.7124,43.747,43.6866,43.7297,32566.0
2015-06-26 12:10:00,50.69,50.75,50.68,50.75,21186.0,43.7211,43.7728,43.7124,43.7728,21186.0
2015-06-26 12:20:00,50.75,50.75,50.7,50.71,26010.0,43.7728,43.7728,43.7297,43.7383,26010.0
2015-06-26 12:30:00,50.71,50.71,50.6,50.6,21576.0,43.7383,43.7383,43.6434,43.6434,21576.0
2015-06-26 12:40:00,50.61,50.62,50.55,50.57,24437.0,43.6521,43.6607,43.6003,43.6176,24437.0
2015-06-26 12:50:00,50.57,50.59,50.47,50.5,26495.0,43.6176,43.6348,43.5313,43.5572,26495.0
2015-06-26 13:00:00,50.5,50.6,50.48,50.55,58582.0,43.5572,43.6434,43.5399,43.6003,58582.0
2015-06-26 13:10:00,50.55,50.57,50.5,50.53,31654.0,43.6003,43.6176,43.5572,43.5831,31654.0
2015-06-26 13:20:00,50.54,50.57,50.51,50.57,56114.0,43.5917,43.6176,43.5658,43.6176,56114.0
2015-06-26 13:30:00,50.58,50.61,50.57,50.59,37027.0,43.6262,43.6521,43.6176,43.6348,37027.0
2015-06-26 13:40:00,50.59,50.66,50.58,50.61,37777.0,43.6348,43.6952,43.6262,43.6521,37777.0
2015-06-26 13:50:00,50.62,50.62,50.58,50.61,28850.0,43.6607,43.6607,43.6262,43.6521,28850.0
2015-06-26 14:00:00,50.61,50.64,50.6,50.6,59122.0,43.6521,43.6779,43.6434,43.6434,59122.0
2015-06-26 14:10:00,50.61,50.62,50.55,50.56,32976.0,43.6521,43.6607,43.6003,43.6089,32976.0
2015-06-26 14:20:00,50.56,50.62,50.56,50.62,32890.0,43.6089,43.6607,43.6089,43.6607,32890.0
2015-06-26 14:30:00,50.61,50.65,50.59,50.64,42174.0,43.6521,43.6866,43.6348,43.6779,42174.0
2015-06-26 14:40:00,50.65,50.66,50.61,50.63,60309.0,43.6866,43.6952,43.6521,43.6693,60309.0
2015-06-26 14:50:00,50.63,50.66,50.62,50.65,30419.0,43.6693,43.6952,43.6607,43.6866,30419.0
2015-06-26 15:00:00,50.65,50.81,50.62,50.73,113469.0,43.6866,43.8246,43.6607,43.7556,113469.0
2015-06-26 15:10:00,50.73,50.77,50.69,50.75,91039.0,43.7556,43.7901,43.7211,43.7728,91039.0
2015-06-26 15:20:00,50.76,50.77,50.71,50.74,55460.0,43.7815,43.7901,43.7383,43.7642,55460.0
2015-06-26 15:30:00,50.75,50.77,50.67,50.68,77193.0,43.7728,43.7901,43.7038,43.7124,77193.0
2015-06-26 15:40:00,50.67,50.69,50.61,50.61,161686.0,43.7038,43.7211,43.6521,43.6521,161686.0
2015-06-26 15:50:00,50.62,50.67,50.59,50.6,570034.0,43.6607,43.7038,43.6348,43.6434,570034.0
2015-06-29 09:30:00,50.06,50.11,49.96,50.0,108856.0,43.1777,43.2208,43.0914,43.1259,108856.0
2015-06-29 09:40:00,50.01,50.22,50.01,50.2,49996.0,43.1346,43.3157,43.1346,43.2984,49996.0
2015-06-29 09:50:00,50.22,50.22,50.0,50.03,61747.0,43.3157,43.3157,43.1259,43.1518,61747.0
2015-06-29 10:00:00,50.05,50.18,50.03,50.11,45991.0,43.1691,43.2812,43.1518,43.2208,45991.0
2015-06-29 10:10:00,50.1,50.17,50.04,50.07,37498.0,43.2122,43.2726,43.1604,43.1863,37498.0
2015-06-29 10:20:00,50.06,50.08,50.01,50.01,23954.0,43.1777,43.1949,43.1346,43.1346,23954.0
2015-06-29 10:30:00,50.01,50.08,49.93,50.07,133962.0,43.1346,43.1949,43.0656,43.1863,133962.0
2015-06-29 10:40:00,50.07,50.16,50.02,50.11,73991.0,43.1863,43.2639,43.1432,43.2208,73991.0
2015-06-29 10:50:00,50.1,50.15,49.98,49.98,124087.0,43.2122,43.2553,43.1087,43.1087,124087.0
2015-06-29 11:00:00,49.99,50.0,49.88,49.89,37158.0,43.1173,43.1259,43.0224,43.0311,37158.0
2015-06-29 11:10:00,49.89,49.93,49.84,49.87,92195.0,43.0311,43.0656,42.9879,43.0138,92195.0
2015-06-29 11:20:00,49.87,49.95,49.8,49.94,202081.0,43.0138,43.0828,42.9534,43.0742,202081.0
2015-06-29 11:30:00,49.94,49.94,49.79,49.79,30992.0,43.0742,43.0742,42.9448,42.9448,30992.0
2015-06-29 11:40:00,49.79,49.86,49.79,49.84,36354.0,42.9448,43.0052,42.9448,42.9879,36354.0
2015-06-29 11:50:00,49.83,49.89,49.82,49.89,21374.0,42.9793,43.0311,42.9707,43.0311,21374.0
2015-06-29 12:00:00,49.89,49.9,49.82,49.88,21788.0,43.0311,43.0397,42.9707,43.0224,21788.0
2015-06-29 12:10:00,49.87,49.9,49.74,49.74,55761.0,43.0138,43.0397,42.9017,42.9017,55761.0
2015-06-29 12:20:00,49.74,49.75,49.67,49.71,38823.0,42.9017,42.9103,42.8413,42.8758,38823.0
2015-06-29 12:30:00,49.7,49.72,49.63,49.65,35629.0,42.8672,42.8844,42.8068,42.8241,35629.0
2015-06-29 12:40:00,49.65,49.67,49.61,49.61,21244.0,42.8241,42.8413,42.7896,42.7896,21244.0
2015-06-29 12:50:00,49.61,49.68,49.59,49.64,38663.0,42.7896,42.8499,42.7723,42.8154,38663.0
2015-06-29 13:00:00,49.63,49.64,49.54,49.59,30286.0,42.8068,42.8154,42.7292,42.7723,30286.0
2015-06-29 13:10:00,49.58,49.58,49.53,49.54,39720.0,42.7637,42.7637,42.7206,42.7292,39720.0
2015-06-29 13:20:00,49.54,49.57,49.52,49.54,39180.0,42.7292,42.7551,42.7119,42.7292,39180.0
2015-06-29 13:30:00,49.54,49.57,49.52,49.57,37330.0,42.7292,42.7551,42.7119,42.7551,37330.0
2015-06-29 13:40:00,49.56,49.57,49.52,49.52,37330.0,42.7464,42.7551,42.7119,42.7119,37330.0
2015-06-29 13:50:00,49.52,49.53,49.44,49.48,43427.0,42.7119,42.7206,42.6429,42.6774,43427.0
2015-06-29 14:00:00,49.48,49.51,49.45,49.46,29291.0,42.6774,42.7033,42.6516,42.6602,29291.0
2015-06-29 14:10:00,49.46,49.46,49.37,49.38,36782.0,42.6602,42.6602,42.5826,42.5912,36782.0
2015-06-29 14:20:00,49.38,49.38,49.27,49.28,39357.0,42.5912,42.5912,42.4963,42.5049,39357.0
2015-06-29 14:30:00,49.27,49.31,49.21,49.3,43170.0,42.4963,42.5308,42.4445,42.5222,43170.0
2015-06-29 14:40:00,49.3,49.43,49.28,49.4,46435.0,42.5222,42.6343,42.5049,42.6084,46435.0
2015-06-29 14:50:00,49.39,49.39,49.23,49.24,52271.0,42.5998,42.5998,42.4618,42.4704,52271.0
2015-06-29 15:00:00,49.24,49.28,49.16,49.16,76780.0,42.4704,42.5049,42.4014,42.4014,76780.0
2015-06-29 15:10:00,49.16,49.22,49.11,49.16,97636.0,42.4014,42.4532,42.3583,42.4014,97636.0
2015-06-29 15:20:00,49.16,49.22,49.12,49.12,87299.0,42.4014,42.4532,42.3669,42.3669,87299.0
2015-06-29 15:30:00,49.12,49.13,49.04,49.05,187754.0,42.3669,42.3755,42.2979,42.3065,187754.0
2015-06-29 15:40:00,49.06,49.07,48.92,48.98,217644.0,42.3152,42.3238,42.1944,42.2462,217644.0
2015-06-29 15:50:00,48.99,49.04,48.9,48.95,353623.0,42.2548,42.2979,42.1772,42.2203,353623.0
2015-06-30 09:30:00,49.54,49.54,49.27,49.43,125510.0,42.7292,42.7292,42.4963,42.6343,125510.0
2015-06-30 09:40:00,49.42,49.49,49.29,49.34,69284.0,42.6257,42.6861,42.5135,42.5567,69284.0
2015-06-30 09:50:00,49.32,49.4,49.23,49.23,56441.0,42.5394,42.6084,42.4618,42.4618,56441.0
2015-06-30 10:00:00,49.23,49.27,49.14,49.17,98494.0,42.4618,42.4963,42.3842,42.41,98494.0
2015-06-30 10:10:00,49.17,49.24,49.13,49.18,52634.0,42.41,42.4704,42.3755,42.4187,52634.0
2015-06-30 10:20:00,49.19,49.39,49.17,49.38,78007.0,42.4273,42.5998,42.41,42.5912,78007.0
2015-06-30 10:30:00,49.38,49.38,49.2,49.21,75863.0,42.5912,42.5912,42.4359,42.4445,75863.0
2015-06-30 10:40:00,49.22,49.28,49.17,49.21,64910.0,42.4532,42.5049,42.41,42.4445,64910.0
2015-06-30 10:50:00,49.21,49.3,49.16,49.28,120968.0,42.4445,42.5222,42.4014,42.5049,120968.0
2015-06-30 11:00:00,49.28,49.37,49.26,49.32,39638.0,42.5049,42.5826,42.4877,42.5394,39638.0
2015-06-30 11:10:00,49.32,49.43,49.27,49.41,70111.0,42.5394,42.6343,42.4963,42.6171,70111.0
2015-06-30 11:20:00,49.41,49.41,49.26,49.27,55220.0,42.6171,42.6171,42.4877,42.4963,55220.0
2015-06-30 11:30:00,49.27,49.3,49.23,49.25,62303.0,42.4963,42.5222,42.4618,42.479,62303.0
2015-06-30 11:40:00,49.25,49.3,49.21,49.29,35268.0,42.479,42.5222,42.4445,42.5135,35268.0
2015-06-30 11:50:00,49.29,49.29,49.16,49.16,43018.0,42.5135,42.5135,42.4014,42.4014,43018.0
2015-06-30 12:00:00,49.16,49.24,49.15,49.2,35565.0,42.4014,42.4704,42.3928,42.4359,35565.0
2015-06-30 12:10:00,49.21,49.22,49.17,49.19,27481.0,42.4445,42.4532,42.41,42.4273,27481.0
2015-06-30 12:20:00,49.2,49.22,49.07,49.09,44367.0,42.4359,42.4532,42.3238,42.341,44367.0
2015-06-30 12:30:00,49.09,49.12,49.02,49.09,24941.0,42.341,42.3669,42.2807,42.341,24941.0
2015-06-30 12:40:00,49.09,49.15,49.06,49.12,18021.0,42.341,42.3928,42.3152,42.3669,18021.0
2015-06-30 12:50:00,49.12,49.17,49.11,49.17,27564.0,42.3669,42.41,42.3583,42.41,27564.0
2015-06-30 13:00:00,49.17,49.27,49.16,49.19,17725.0,42.41,42.4963,42.4014,42.4273,17725.0
2015-06-30 13:10:00,49.19,49.2,49.15,49.16,15295.0,42.4273,42.4359,42.3928,42.4014,15295.0
2015-06-30 13:20:00,49.18,49.31,49.16,49.29,30877.0,42.4187,42.5308,42.4014,42.5135,30877.0
2015-06-30 13:30:00,49.29,49.4,49.28,49.37,36381.0,42.5135,42.6084,42.5049,42.5826,36381.0
2015-06-30 13:40:00,49.39,49.46,49.38,49.44,50799.0,42.5998,42.6602,42.5912,42.6429,50799.0
2015-06-30 13:50:00,49.45,49.57,49.44,49.56,101580.0,42.6516,42.7551,42.6429,42.7464,101580.0
2015-06-30 14:00:00,49.56,49.72,49.54,49.7,123209.0,42.7464,42.8844,42.7292,42.8672,123209.0
2015-06-30 14:10:00,49.7,49.76,49.63,49.66,63495.0,42.8672,42.9189,42.8068,42.8327,63495.0
2015-06-30 14:20:00,49.67,49.71,49.57,49.6,76054.0,42.8413,42.8758,42.7551,42.7809,76054.0
2015-06-30 14:30:00,49.61,49.61,49.53,49.57,59168.0,42.7896,42.7896,42.7206,42.7551,59168.0
2015-06-30 14:40:00,49.57,49.57,49.4,49.43,31880.0,42.7551,42.7551,42.6084,42.6343,31880.0
2015-06-30 14:50:00,49.44,49.44,49.37,49.37,45743.0,42.6429,42.6429,42.5826,42.5826,45743.0
2015-06-30 15:00:00,49.37,49.42,49.31,49.4,75212.0,42.5826,42.6257,42.5308,42.6084,75212.0
2015-06-30 15:10:00,49.41,49.41,49.31,49.33,81426.0,42.6171,42.6171,42.5308,42.548,81426.0
2015-06-30 15:20:00,49.34,49.35,49.27,49.35,48167.0,42.5567,42.5653,42.4963,42.5653,48167.0
2015-06-30 15:30:00,49.35,49.45,49.35,49.4,68612.0,42.5653,42.6516,42.5653,42.6084,68612.0
2015-06-30 15:40:00,49.39,49.52,49.32,49.5,208836.0,42.5998,42.7119,42.5394,42.6947,208836.0
2015-06-30 15:50:00,49.5,49.52,49.39,49.39,374765.0,42.6947,42.7119,42.5998,42.5998,374765.0
2015-07-01 09:30:00,49.91,50.06,49.89,49.98,137784.0,43.0483,43.1777,43.0311,43.1087,137784.0
2015-07-01 09:40:00,49.99,50.02,49.91,49.93,86032.0,43.1173,43.1432,43.0483,43.0656,86032.0
2015-07-01 09:50:00,49.93,50.16,49.92,50.15,111466.0,43.0656,43.2639,43.0569,43.2553,111466.0
2015-07-01 10:00:00,50.14,50.15,50.0,50.06,79115.0,43.2467,43.2553,43.1259,43.1777,79115.0
2015-07-01 10:10:00,50.06,50.07,49.97,50.03,78622.0,43.1777,43.1863,43.1001,43.1518,78622.0
2015-07-01 10:20:00,50.03,50.13,50.02,50.09,95241.0,43.1518,43.2381,43.1432,43.2036,95241.0
2015-07-01 10:30:00,50.09,50.1,49.91,50.01,155668.0,43.2036,43.2122,43.0483,43.1346,155668.0
2015-07-01 10:40:00,50.0,50.03,49.97,50.0,120873.0,43.1259,43.1518,43.1001,43.1259,120873.0
2015-07-01 10:50:00,50.01,50.03,49.96,50.02,75721.0,43.1346,43.1518,43.0914,43.1432,75721.0
2015-07-01 11:00:00,50.03,50.04,49.96,50.02,51857.0,43.1518,43.1604,43.0914,43.1432,51857.0
2015-07-01 11:10:00,50.02,50.04,49.93,49.95,157571.0,43.1432,43.1604,43.0656,43.0828,157571.0
2015-07-01 11:20:00,49.95,50.01,49.94,49.94,213764.0,43.0828,43.1346,43.0742,43.0742,213764.0
2015-07-01 11:30:00,49.93,49.93,49.82,49.83,40463.0,43.0656,43.0656,42.9707,42.9793,40463.0
2015-07-01 11:40:00,49.83,49.89,49.8,49.89,63155.0,42.9793,43.0311,42.9534,43.0311,63155.0
2015-07-01 11:50:00,49.89,49.92,49.82,49.82,48837.0,43.0311,43.0569,42.9707,42.9707,48837.0
2015-07-01 12:00:00,49.82,49.89,49.82,49.82,53885.0,42.9707,43.0311,42.9707,42.9707,53885.0
2015-07-01 12:10:00,49.83,49.85,49.81,49.82,37705.0,42.9793,42.9966,42.9621,42.9707,37705.0
2015-07-01 12:20:00,49.8,49.82,49.73,49.82,47455.0,42.9534,42.9707,42.8931,42.9707,47455.0
2015-07-01 12:30:00,49.81,49.83,49.78,49.79,40793.0,42.9621,42.9793,42.9362,42.9448,40793.0
2015-07-01 12:40:00,49.79,49.8,49.69,49.72,47219.0,42.9448,42.9534,42.8586,42.8844,47219.0
2015-07-01 12:50:00,49.73,49.73,49.57,49.58,74057.0,42.8931,42.8931,42.7551,42.7637,74057.0
2015-07-01 13:00:00,49.59,49.62,49.55,49.56,42473.0,42.7723,42.7982,42.7378,42.7464,42473.0
2015-07-01 13:10:00,49.57,49.62,49.56,49.59,25532.0,42.7551,42.7982,42.7464,42.7723,25532.0
2015-07-01 13:20:00,49.59,49.66,49.59,49.6,42690.0,42.7723,42.8327,42.7723,42.7809,42690.0
2015-07-01 13:30:00,49.6,49.64,49.59,49.63,35314.0,42.7809,42.8154,42.7723,42.8068,35314.0
2015-07-01 13:40:00,49.63,49.71,49.62,49.71,22973.0,42.8068,42.8758,42.7982,42.8758,22973.0
2015-07-01 13:50:00,49.71,49.72,49.55,49.56,37449.0,42.8758,42.8844,42.7378,42.7464,37449.0
2015-07-01 14:00:00,49.57,49.59,49.48,49.48,47794.0,42.7551,42.7723,42.6774,42.6774,47794.0
2015-07-01 14:10:00,49.47,49.55,49.46,49.51,63757.0,42.6688,42.7378,42.6602,42.7033,63757.0
2015-07-01 14:20:00,49.5,49.51,49.44,49.45,58294.0,42.6947,42.7033,42.6429,42.6516,58294.0
2015-07-01 14:30:00,49.45,49.47,49.42,49.43,58833.0,42.6516,42.6688,42.6257,42.6343,58833.0
2015-07-01 14:40:00,49.43,49.5,49.41,49.48,50081.0,42.6343,42.6947,42.6171,42.6774,50081.0
2015-07-01 14:50:00,49.48,49.5,49.45,49.48,43579.0,42.6774,42.6947,42.6516,42.6774,43579.0
2015-07-01 15:00:00,49.48,49.58,49.47,49.54,60775.0,42.6774,42.7637,42.6688,42.7292,60775.0
2015-07-01 15:10:00,49.53,49.67,49.51,49.66,100877.0,42.7206,42.8413,42.7033,42.8327,100877.0
2015-07-01 15:20:00,49.67,49.68,49.61,49.66,132108.0,42.8413,42.8499,42.7896,42.8327,132108.0
2015-07-01 15:30:00,49.66,49.67,49.54,49.55,181701.0,42.8327,42.8413,42.7292,42.7378,181701.0
2015-07-01 15:40:00,49.55,49.56,49.46,49.56,251083.0,42.7378,42.7464,42.6602,42.7464,251083.0
2015-07-01 15:50:00,49.56,49.63,49.52,49.62,456851.0,42.7464,42.8068,42.7119,42.7982,456851.0
2015-07-02 09:30:00,49.88,50.07,49.88,50.04,107279.0,43.0224,43.1863,43.0224,43.1604,107279.0
2015-07-02 09:40:00,50.04,50.04,49.94,49.96,78181.0,43.1604,43.1604,43.0742,43.0914,78181.0
2015-07-02 09:50:00,49.96,49.98,49.89,49.93,81995.0,43.0914,43.1087,43.0311,43.0656,81995.0
2015-07-02 10:00:00,49.95,49.99,49.77,49.84,108864.0,43.0828,43.1173,42.9276,42.9879,108864.0
2015-07-02 10:10:00,49.82,49.99,49.82,49.93,76641.0,42.9707,43.1173,42.9707,43.0656,76641.0
2015-07-02 10:20:00,49.93,49.97,49.92,49.97,45312.0,43.0656,43.1001,43.0569,43.1001,45312.0
2015-07-02 10:30:00,49.97,49.98,49.82,49.85,35069.0,43.1001,43.1087,42.9707,42.9966,35069.0
2015-07-02 10:40:00,49.85,49.93,49.84,49.89,38992.0,42.9966,43.0656,42.9879,43.0311,38992.0
2015-07-02 10:50:00,49.88,49.96,49.85,49.9,35739.0,43.0224,43.0914,42.9966,43.0397,35739.0
2015-07-02 11:00:00,49.9,49.9,49.7,49.7,93342.0,43.0397,43.0397,42.8672,42.8672,93342.0
2015-07-02 11:10:00,49.7,49.76,49.66,49.71,35985.0,42.8672,42.9189,42.8327,42.8758,35985.0
2015-07-02 11:20:00,49.72,49.77,49.68,49.72,34675.0,42.8844,42.9276,42.8499,42.8844,34675.0
2015-07-02 11:30:00,49.71,49.76,49.69,49.72,43905.0,42.8758,42.9189,42.8586,42.8844,43905.0
2015-07-02 11:40:00,49.71,49.72,49.57,49.58,27130.0,42.8758,42.8844,42.7551,42.7637,27130.0
2015-07-02 11:50:00,49.59,49.59,49.5,49.56,37302.0,42.7723,42.7723,42.6947,42.7464,37302.0
2015-07-02 12:00:00,49.58,49.61,49.53,49.53,23124.0,42.7637,42.7896,42.7206,42.7206,23124.0
2015-07-02 12:10:00,49.53,49.56,49.5,49.52,31424.0,42.7206,42.7464,42.6947,42.7119,31424.0
2015-07-02 12:20:00,49.51,49.57,49.49,49.5,35099.0,42.7033,42.7551,42.6861,42.6947,35099.0
2015-07-02 12:30:00,49.51,49.52,49.43,49.46,51934.0,42.7033,42.7119,42.6343,42.6602,51934.0
2015-07-02 12:40:00,49.45,49.58,49.45,49.57,24523.0,42.6516,42.7637,42.6516,42.7551,24523.0
2015-07-02 12:50:00,49.58,49.62,49.57,49.62,43796.0,42.7637,42.7982,42.7551,42.7982,43796.0
2015-07-02 13:00:00,49.62,49.7,49.59,49.7,73017.0,42.7982,42.8672,42.7723,42.8672,73017.0
2015-07-02 13:10:00,49.69,49.7,49.62,49.63,40764.0,42.8586,42.8672,42.7982,42.8068,40764.0
2015-07-02 13:20:00,49.62,49.63,49.59,49.63,40265.0,42.7982,42.8068,42.7723,42.8068,40265.0
2015-07-02 13:30:00,49.63,49.67,49.61,49.62,39798.0,42.8068,42.8413,42.7896,42.7982,39798.0
2015-07-02 13:40:00,49.62,49.64,49.57,49.61,41010.0,42.7982,42.8154,42.7551,42.7896,41010.0
2015-07-02 13:50:00,49.61,49.62,49.54,49.54,57635.0,42.7896,42.7982,42.7292,42.7292,57635.0
2015-07-02 14:00:00,49.55,49.61,49.55,49.58,81267.0,42.7378,42.7896,42.7378,42.7637,81267.0
2015-07-02 14:10:00,49.57,49.61,49.54,49.6,50773.0,42.7551,42.7896,42.7292,42.7809,50773.0
2015-07-02 14:20:00,49.6,49.63,49.58,49.58,52446.0,42.7809,42.8068,42.7637,42.7637,52446.0
2015-07-02 14:30:00,49.58,49.63,49.57,49.6,54286.0,42.7637,42.8068,42.7551,42.7809,54286.0
2015-07-02 14:40:00,49.59,49.62,49.58,49.59,60943.0,42.7723,42.7982,42.7637,42.7723,60943.0
2015-07-02 14:50:00,49.59,49.62,49.55,49.6,80787.0,42.7723,42.7982,42.7378,42.7809,80787.0
2015-07-02 15:00:00,49.6,49.67,49.59,49.62,74319.0,42.7809,42.8413,42.7723,42.7982,74319.0
2015-07-02 15:10:00,49.63,49.7,49.62,49.68,81738.0,42.8068,42.8672,42.7982,42.8499,81738.0
2015-07-02 15:20:00,49.69,49.79,49.68,49.79,74927.0,42.8586,42.9448,42.8499,42.9448,74927.0
2015-07-02 15:30:00,49.79,49.82,49.73,49.8,114427.0,42.9448,42.9707,42.8931,42.9534,114427.0
2015-07-02 15:40:00,49.8,49.88,49.77,49.86,146665.0,42.9534,43.0224,42.9276,43.0052,146665.0
2015-07-02 15:50:00,49.85,49.93,49.85,49.86,291896.0,42.9966,43.0656,42.9966,43.0052,291896.0
2015-07-06 09:30:00,49.45,49.57,49.3,49.31,200215.0,42.6516,42.7551,42.5222,42.5308,200215.0
2015-07-06 09:40:00,49.31,49.43,49.31,49.41,67480.0,42.5308,42.6343,42.5308,42.6171,67480.0
2015-07-06 09:50:00,49.43,49.47,49.38,49.46,65359.0,42.6343,42.6688,42.5912,42.6602,65359.0
2015-07-06 10:00:00,49.45,49.57,49.39,49.57,80626.0,42.6516,42.7551,42.5998,42.7551,80626.0
2015-07-06 10:10:00,49.56,49.7,49.54,49.68,47158.0,42.7464,42.8672,42.7292,42.8499,47158.0
2015-07-06 10:20:00,49.67,49.74,49.63,49.74,83185.0,42.8413,42.9017,42.8068,42.9017,83185.0
2015-07-06 10:30:00,49.73,49.8,49.71,49.78,63134.0,42.8931,42.9534,42.8758,42.9362,63134.0
2015-07-06 10:40:00,49.8,49.97,49.77,49.88,146317.0,42.9534,43.1001,42.9276,43.0224,146317.0
2015-07-06 10:50:00,49.88,49.88,49.74,49.75,82111.0,43.0224,43.0224,42.9017,42.9103,82111.0
2015-07-06 11:00:00,49.75,49.8,49.71,49.75,27771.0,42.9103,42.9534,42.8758,42.9103,27771.0
2015-07-06 11:10:00,49.74,49.74,49.63,49.68,28867.0,42.9017,42.9017,42.8068,42.8499,28867.0
2015-07-06 11:20:00,49.66,49.69,49.63,49.64,26203.0,42.8327,42.8586,42.8068,42.8154,26203.0
2015-07-06 11:30:00,49.65,49.72,49.6,49.71,28046.0,42.8241,42.8844,42.7809,42.8758,28046.0
2015-07-06 11:40:00,49.71,49.72,49.66,49.71,18891.0,42.8758,42.8844,42.8327,42.8758,18891.0
2015-07-06 11:50:00,49.71,49.72,49.63,49.71,22351.0,42.8758,42.8844,42.8068,42.8758,22351.0
2015-07-06 12:00:00,49.71,49.72,49.64,49.66,21518.0,42.8758,42.8844,42.8154,42.8327,21518.0
2015-07-06 12:10:00,49.66,49.67,49.62,49.65,46283.0,42.8327,42.8413,42.7982,42.8241,46283.0
2015-07-06 12:20:00,49.65,49.66,49.62,49.62,15474.0,42.8241,42.8327,42.7982,42.7982,15474.0
2015-07-06 12:30:00,49.63,49.63,49.54,49.54,18884.0,42.8068,42.8068,42.7292,42.7292,18884.0
2015-07-06 12:40:00,49.53,49.57,49.51,49.55,20352.0,42.7206,42.7551,42.7033,42.7378,20352.0
2015-07-06 12:50:00,49.54,49.59,49.5,49.58,32014.0,42.7292,42.7723,42.6947,42.7637,32014.0
2015-07-06 13:00:00,49.58,49.59,49.56,49.57,13017.0,42.7637,42.7723,42.7464,42.7551,13017.0
2015-07-06 13:10:00,49.57,49.57,49.38,49.38,42260.0,42.7551,42.7551,42.5912,42.5912,42260.0
2015-07-06 13:20:00,49.38,49.44,49.37,49.41,69263.0,42.5912,42.6429,42.5826,42.6171,69263.0
2015-07-06 13:30:00,49.4,49.45,49.37,49.41,52735.0,42.6084,42.6516,42.5826,42.6171,52735.0
2015-07-06 13:40:00,49.4,49.4,49.28,49.3,59738.0,42.6084,42.6084,42.5049,42.5222,59738.0
2015-07-06 13:50:00,49.3,49.36,49.26,49.26,41266.0,42.5222,42.5739,42.4877,42.4877,41266.0
2015-07-06 14:00:00,49.26,49.29,49.19,49.27,60518.0,42.4877,42.5135,42.4273,42.4963,60518.0
2015-07-06 14:10:00,49.27,49.28,49.19,49.21,87724.0,42.4963,42.5049,42.4273,42.4445,87724.0
2015-07-06 14:20:00,49.22,49.25,49.09,49.09,98447.0,42.4532,42.479,42.341,42.341,98447.0
2015-07-06 14:30:00,49.09,49.15,49.08,49.12,64516.0,42.341,42.3928,42.3324,42.3669,64516.0
2015-07-06 14:40:00,49.12,49.13,49.04,49.12,142042.0,42.3669,42.3755,42.2979,42.3669,142042.0
2015-07-06 14:50:00,49.12,49.12,49.04,49.04,84606.0,42.3669,42.3669,42.2979,42.2979,84606.0
2015-07-06 15:00:00,49.05,49.08,49.01,49.06,151212.0,42.3065,42.3324,42.272,42.3152,151212.0
2015-07-06 15:10:00,49.05,49.08,49.01,49.05,253670.0,42.3065,42.3324,42.272,42.3065,253670.0
2015-07-06 15:20:00,49.06,49.16,49.05,49.15,76659.0,42.3152,42.4014,42.3065,42.3928,76659.0
2015-07-06 15:30:00,49.15,49.26,49.15,49.23,139485.0,42.3928,42.4877,42.3928,42.4618,139485.0
2015-07-06 15:40:00,49.23,49.29,49.18,49.25,120976.0,42.4618,42.5135,42.4187,42.479,120976.0
2015-07-06 15:50:00,49.26,49.36,49.26,49.35,324543.0,42.4877,42.5739,42.4877,42.5653,324543.0
2015-07-07 09:30:00,49.33,49.4,49.08,49.2,154561.0,42.548,42.6084,42.3324,42.4359,154561.0
2015-07-07 09:40:00,49.2,49.22,49.1,49.2,41790.0,42.4359,42.4532,42.3497,42.4359,41790.0
2015-07-07 09:50:00,49.2,49.22,49.02,49.07,162161.0,42.4359,42.4532,42.2807,42.3238,162161.0
2015-07-07 10:00:00,49.07,49.08,48.89,48.97,120851.0,42.3238,42.3324,42.1685,42.2375,120851.0
2015-07-07 10:10:00,48.96,49.05,48.83,48.84,144766.0,42.2289,42.3065,42.1168,42.1254,144766.0
2015-07-07 10:20:00,48.85,48.87,48.76,48.8,64103.0,42.134,42.1513,42.0564,42.0909,64103.0
2015-07-07 10:30:00,48.8,48.82,48.68,48.69,84340.0,42.0909,42.1082,41.9874,41.996,84340.0
2015-07-07 10:40:00,48.69,48.7,48.57,48.61,282585.0,41.996,42.0047,41.8925,41.927,282585.0
2015-07-07 10:50:00,48.62,48.85,48.62,48.77,94573.0,41.9357,42.134,41.9357,42.065,94573.0
2015-07-07 11:00:00,48.77,48.82,48.74,48.82,83520.0,42.065,42.1082,42.0392,42.1082,83520.0
2015-07-07 11:10:00,48.83,48.99,48.83,48.95,64729.0,42.1168,42.2548,42.1168,42.2203,64729.0
2015-07-07 11:20:00,48.95,48.99,48.87,48.92,89832.0,42.2203,42.2548,42.1513,42.1944,89832.0
2015-07-07 11:30:00,48.92,49.02,48.84,49.02,84387.0,42.1944,42.2807,42.1254,42.2807,84387.0
2015-07-07 11:40:00,49.03,49.22,49.01,49.2,131847.0,42.2893,42.4532,42.272,42.4359,131847.0
2015-07-07 11:50:00,49.19,49.41,49.17,49.34,120761.0,42.4273,42.6171,42.41,42.5567,120761.0
2015-07-07 12:00:00,49.35,49.36,49.28,49.3,69690.0,42.5653,42.5739,42.5049,42.5222,69690.0
2015-07-07 12:10:00,49.29,49.3,49.11,49.21,101717.0,42.5135,42.5222,42.3583,42.4445,101717.0
2015-07-07 12:20:00,49.21,49.29,49.21,49.26,18854.0,42.4445,42.5135,42.4445,42.4877,18854.0
2015-07-07 12:30:00,49.25,49.41,49.24,49.39,34663.0,42.479,42.6171,42.4704,42.5998,34663.0
2015-07-07 12:40:00,49.39,49.5,49.38,49.47,31137.0,42.5998,42.6947,42.5912,42.6688,31137.0
2015-07-07 12:50:00,49.47,49.65,49.45,49.62,35285.0,42.6688,42.8241,42.6516,42.7982,35285.0
2015-07-07 13:00:00,49.62,49.64,49.56,49.61,33782.0,42.7982,42.8154,42.7464,42.7896,33782.0
2015-07-07 13:10:00,49.61,49.79,49.6,49.7,47156.0,42.7896,42.9448,42.7809,42.8672,47156.0
2015-07-07 13:20:00,49.7,49.83,49.68,49.82,129611.0,42.8672,42.9793,42.8499,42.9707,129611.0
2015-07-07 13:30:00,49.83,49.85,49.75,49.82,103734.0,42.9793,42.9966,42.9103,42.9707,103734.0
2015-07-07 13:40:00,49.82,49.91,49.79,49.86,86967.0,42.9707,43.0483,42.9448,43.0052,86967.0
2015-07-07 13:50:00,49.87,49.88,49.74,49.76,87040.0,43.0138,43.0224,42.9017,42.9189,87040.0
2015-07-07 14:00:00,49.77,49.79,49.71,49.73,37373.0,42.9276,42.9448,42.8758,42.8931,37373.0
2015-07-07 14:10:00,49.73,49.75,49.63,49.65,37520.0,42.8931,42.9103,42.8068,42.8241,37520.0
2015-07-07 14:20:00,49.66,49.7,49.63,49.66,30787.0,42.8327,42.8672,42.8068,42.8327,30787.0
2015-07-07 14:30:00,49.67,49.8,49.65,49.8,36486.0,42.8413,42.9534,42.8241,42.9534,36486.0
2015-07-07 14:40:00,49.8,50.0,49.79,49.9,76027.0,42.9534,43.1259,42.9448,43.0397,76027.0
2015-07-07 14:50:00,49.89,50.11,49.88,50.04,80122.0,43.0311,43.2208,43.0224,43.1604,80122.0
2015-07-07 15:00:00,50.03,50.09,49.96,50.03,82283.0,43.1518,43.2036,43.0914,43.1518,82283.0
2015-07-07 15:10:00,50.03,50.09,49.96,50.05,115729.0,43.1518,43.2036,43.0914,43.1691,115729.0
2015-07-07 15:20:00,50.04,50.21,50.0,50.17,134269.0,43.1604,43.3071,43.1259,43.2726,134269.0
2015-07-07 15:30:00,50.17,50.25,50.16,50.18,92321.0,43.2726,43.3416,43.2639,43.2812,92321.0
2015-07-07 15:40:00,50.17,50.19,50.09,50.15,123251.0,43.2726,43.2898,43.2036,43.2553,123251.0
2015-07-07 15:50:00,50.15,50.27,50.14,50.22,220501.0,43.2553,43.3588,43.2467,43.3157,220501.0
2015-07-08 09:30:00,49.6,49.71,49.54,49.65,95871.0,42.7809,42.8758,42.7292,42.8241,95871.0
2015-07-08 09:40:00,49.66,49.68,49.46,49.46,109822.0,42.8327,42.8499,42.6602,42.6602,109822.0
2015-07-08 09:50:00,49.46,49.47,49.3,49.32,188942.0,42.6602,42.6688,42.5222,42.5394,188942.0
2015-07-08 10:00:00,49.32,49.45,49.18,49.3,124511.0,42.5394,42.6516,42.4187,42.5222,124511.0
2015-07-08 10:10:00,49.31,49.35,49.23,49.26,153622.0,42.5308,42.5653,42.4618,42.4877,153622.0
2015-07-08 10:20:00,49.26,49.34,49.23,49.32,78970.0,42.4877,42.5567,42.4618,42.5394,78970.0
2015-07-08 10:30:00,49.32,49.32,49.17,49.26,91492.0,42.5394,42.5394,42.41,42.4877,91492.0
2015-07-08 10:40:00,49.25,49.4,49.22,49.35,171712.0,42.479,42.6084,42.4532,42.5653,171712.0
2015-07-08 10:50:00,49.35,49.61,49.35,49.53,113845.0,42.5653,42.7896,42.5653,42.7206,113845.0
2015-07-08 11:00:00,49.54,49.54,49.46,49.48,70679.0,42.7292,42.7292,42.6602,42.6774,70679.0
2015-07-08 11:10:00,49.48,49.52,49.38,49.42,83973.0,42.6774,42.7119,42.5912,42.6257,83973.0
2015-07-08 11:20:00,49.42,49.44,49.35,49.41,66340.0,42.6257,42.6429,42.5653,42.6171,66340.0
2015-07-08 11:30:00,49.41,49.52,49.39,49.44,74596.0,42.6171,42.7119,42.5998,42.6429,74596.0
2015-07-08 11:40:00,49.44,49.47,49.35,49.4,32385.0,42.6429,42.6688,42.5653,42.6084,32385.0
2015-07-08 11:50:00,49.39,49.39,49.24,49.29,44832.0,42.5998,42.5998,42.4704,42.5135,44832.0
2015-07-08 12:00:00,49.29,49.31,49.23,49.23,102110.0,42.5135,42.5308,42.4618,42.4618,102110.0
2015-07-08 12:10:00,49.23,49.32,49.22,49.32,23820.0,42.4618,42.5394,42.4532,42.5394,23820.0
2015-07-08 12:20:00,49.33,49.43,49.26,49.27,75179.0,42.548,42.6343,42.4877,42.4963,75179.0
2015-07-08 12:30:00,49.27,49.29,49.22,49.29,58553.0,42.4963,42.5135,42.4532,42.5135,58553.0
2015-07-08 12:40:00,49.28,49.31,49.24,49.26,66540.0,42.5049,42.5308,42.4704,42.4877,66540.0
2015-07-08 12:50:00,49.25,49.34,49.22,49.34,83101.0,42.479,42.5567,42.4532,42.5567,83101.0
2015-07-08 13:00:00,49.34,49.4,49.3,49.39,29653.0,42.5567,42.6084,42.5222,42.5998,29653.0
2015-07-08 13:10:00,49.38,49.44,49.34,49.36,52996.0,42.5912,42.6429,42.5567,42.5739,52996.0
2015-07-08 13:20:00,49.35,49.4,49.33,49.4,27519.0,42.5653,42.6084,42.548,42.6084,27519.0
2015-07-08 13:30:00,49.4,49.4,49.29,49.34,41320.0,42.6084,42.6084,42.5135,42.5567,41320.0
2015-07-08 13:40:00,49.34,49.38,49.34,49.37,47901.0,42.5567,42.5912,42.5567,42.5826,47901.0
2015-07-08 13:50:00,49.38,49.41,49.34,49.36,84059.0,42.5912,42.6171,42.5567,42.5739,84059.0
2015-07-08 14:00:00,49.36,49.37,49.21,49.24,102766.0,42.5739,42.5826,42.4445,42.4704,102766.0
2015-07-08 14:10:00,49.24,49.34,49.2,49.22,39231.0,42.4704,42.5567,42.4359,42.4532,39231.0
2015-07-08 14:20:00,49.21,49.23,49.16,49.22,50264.0,42.4445,42.4618,42.4014,42.4532,50264.0
2015-07-08 14:30:00,49.22,49.22,49.09,49.18,51281.0,42.4532,42.4532,42.341,42.4187,51281.0
2015-07-08 14:40:00,49.19,49.2,48.98,48.98,78594.0,42.4273,42.4359,42.2462,42.2462,78594.0
2015-07-08 14:50:00,48.98,49.19,48.96,49.05,60936.0,42.2462,42.4273,42.2289,42.3065,60936.0
2015-07-08 15:00:00,49.05,49.21,49.05,49.16,78265.0,42.3065,42.4445,42.3065,42.4014,78265.0
2015-07-08 15:10:00,49.17,49.26,49.16,49.18,141607.0,42.41,42.4877,42.4014,42.4187,141607.0
2015-07-08 15:20:00,49.18,49.19,48.96,48.96,122228.0,42.4187,42.4273,42.2289,42.2289,122228.0
2015-07-08 15:30:00,48.96,49.07,48.95,49.01,147332.0,42.2289,42.3238,42.2203,42.272,147332.0
2015-07-08 15:40:00,49.01,49.11,48.96,49.04,177184.0,42.272,42.3583,42.2289,42.2979,177184.0
2015-07-08 15:50:00,49.04,49.09,48.92,48.94,274120.0,42.2979,42.341,42.1944,42.2117,274120.0
2015-07-09 09:30:00,49.95,50.02,49.8,49.99,231836.0,43.0828,43.1432,42.9534,43.1173,231836.0
2015-07-09 09:40:00,49.97,49.97,49.79,49.85,124565.0,43.1001,43.1001,42.9448,42.9966,124565.0
2015-07-09 09:50:00,49.85,49.97,49.84,49.97,77683.0,42.9966,43.1001,42.9879,43.1001,77683.0
2015-07-09 10:00:00,49.97,50.02,49.84,49.84,88060.0,43.1001,43.1432,42.9879,42.9879,88060.0
2015-07-09 10:10:00,49.84,49.87,49.76,49.81,96865.0,42.9879,43.0138,42.9189,42.9621,96865.0
2015-07-09 10:20:00,49.81,49.85,49.7,49.7,78949.0,42.9621,42.9966,42.8672,42.8672,78949.0
2015-07-09 10:30:00,49.7,49.72,49.66,49.68,149397.0,42.8672,42.8844,42.8327,42.8499,149397.0
2015-07-09 10:40:00,49.69,49.72,49.67,49.7,56966.0,42.8586,42.8844,42.8413,42.8672,56966.0
2015-07-09 10:50:00,49.7,49.86,49.68,49.85,61707.0,42.8672,43.0052,42.8499,42.9966,61707.0
2015-07-09 11:00:00,49.85,49.86,49.75,49.8,91463.0,42.9966,43.0052,42.9103,42.9534,91463.0
2015-07-09 11:10:00,49.81,49.9,49.81,49.85,47846.0,42.9621,43.0397,42.9621,42.9966,47846.0
2015-07-09 11:20:00,49.85,49.9,49.82,49.82,68519.0,42.9966,43.0397,42.9707,42.9707,68519.0
2015-07-09 11:30:00,49.82,49.87,49.7,49.75,68500.0,42.9707,43.0138,42.8672,42.9103,68500.0
2015-07-09 11:40:00,49.75,49.75,49.62,49.64,43430.0,42.9103,42.9103,42.7982,42.8154,43430.0
2015-07-09 11:50:00,49.65,49.66,49.59,49.6,24238.0,42.8241,42.8327,42.7723,42.7809,24238.0
2015-07-09 12:00:00,49.6,49.65,49.46,49.52,43376.0,42.7809,42.8241,42.6602,42.7119,43376.0
2015-07-09 12:10:00,49.51,49.63,49.5,49.63,46297.0,42.7033,42.8068,42.6947,42.8068,46297.0
2015-07-09 12:20:00,49.63,49.64,49.54,49.57,18411.0,42.8068,42.8154,42.7292,42.7551,18411.0
2015-07-09 12:30:00,49.56,49.63,49.55,49.58,26251.0,42.7464,42.8068,42.7378,42.7637,26251.0
2015-07-09 12:40:00,49.58,49.62,49.51,49.56,41462.0,42.7637,42.7982,42.7033,42.7464,41462.0
2015-07-09 12:50:00,49.56,49.61,49.53,49.53,32094.0,42.7464,42.7896,42.7206,42.7206,32094.0
2015-07-09 13:00:00,49.53,49.54,49.44,49.46,56925.0,42.7206,42.7292,42.6429,42.6602,56925.0
2015-07-09 13:10:00,49.47,49.48,49.4,49.43,32867.0,42.6688,42.6774,42.6084,42.6343,32867.0
2015-07-09 13:20:00,49.43,49.45,49.37,49.4,30496.0,42.6343,42.6516,42.5826,42.6084,30496.0
2015-07-09 13:30:00,49.4,49.47,49.39,49.45,36144.0,42.6084,42.6688,42.5998,42.6516,36144.0
2015-07-09 13:40:00,49.45,49.45,49.41,49.43,29140.0,42.6516,42.6516,42.6171,42.6343,29140.0
2015-07-09 13:50:00,49.42,49.42,49.35,49.41,33252.0,42.6257,42.6257,42.5653,42.6171,33252.0
2015-07-09 14:00:00,49.41,49.42,49.37,49.38,36035.0,42.6171,42.6257,42.5826,42.5912,36035.0
2015-07-09 14:10:00,49.38,49.4,49.29,49.31,37557.0,42.5912,42.6084,42.5135,42.5308,37557.0
2015-07-09 14:20:00,49.31,49.32,49.23,49.27,27057.0,42.5308,42.5394,42.4618,42.4963,27057.0
2015-07-09 14:30:00,49.27,49.31,49.18,49.28,41867.0,42.4963,42.5308,42.4187,42.5049,41867.0
2015-07-09 14:40:00,49.28,49.3,49.22,49.23,49513.0,42.5049,42.5222,42.4532,42.4618,49513.0
2015-07-09 14:50:00,49.23,49.41,49.23,49.39,28850.0,42.4618,42.6171,42.4618,42.5998,28850.0
2015-07-09 15:00:00,49.38,49.38,49.26,49.35,138772.0,42.5912,42.5912,42.4877,42.5653,138772.0
2015-07-09 15:10:00,49.35,49.4,49.34,49.36,61313.0,42.5653,42.6084,42.5567,42.5739,61313.0
2015-07-09 15:20:00,49.36,49.37,49.28,49.29,37200.0,42.5739,42.5826,42.5049,42.5135,37200.0
2015-07-09 15:30:00,49.29,49.33,49.24,49.3,44416.0,42.5135,42.548,42.4704,42.5222,44416.0
2015-07-09 15:40:00,49.29,49.38,49.28,49.36,54752.0,42.5135,42.5912,42.5049,42.5739,54752.0
2015-07-09 15:50:00,49.36,49.36,49.2,49.2,157898.0,42.5739,42.5739,42.4359,42.4359,157898.0
2015-07-10 09:30:00,50.51,50.51,50.15,50.38,237097.0,43.5658,43.5658,43.2553,43.4537,237097.0
2015-07-10 09:40:00,50.39,50.48,50.34,50.37,140081.0,43.4623,43.5399,43.4192,43.4451,140081.0
2015-07-10 09:50:00,50.39,50.48,50.38,50.41,89035.0,43.4623,43.5399,43.4537,43.4796,89035.0
2015-07-10 10:00:00,50.41,50.6,50.39,50.56,113065.0,43.4796,43.6434,43.4623,43.6089,113065.0
2015-07-10 10:10:00,50.56,50.59,50.44,50.48,95792.0,43.6089,43.6348,43.5054,43.5399,95792.0
2015-07-10 10:20:00,50.48,50.49,50.44,50.45,85039.0,43.5399,43.5486,43.5054,43.5141,85039.0
2015-07-10 10:30:00,50.45,50.49,50.44,50.46,73313.0,43.5141,43.5486,43.5054,43.5227,73313.0
2015-07-10 10:40:00,50.46,50.46,50.32,50.38,125244.0,43.5227,43.5227,43.4019,43.4537,125244.0
2015-07-10 10:50:00,50.37,50.52,50.37,50.48,86198.0,43.4451,43.5744,43.4451,43.5399,86198.0
2015-07-10 11:00:00,50.47,50.58,50.47,50.53,183609.0,43.5313,43.6262,43.5313,43.5831,183609.0
2015-07-10 11:10:00,50.53,50.54,50.47,50.49,216534.0,43.5831,43.5917,43.5313,43.5486,216534.0
2015-07-10 11:20:00,50.5,50.57,50.47,50.5,132175.0,43.5572,43.6176,43.5313,43.5572,132175.0
2015-07-10 11:30:00,50.5,50.51,50.44,50.49,93066.0,43.5572,43.5658,43.5054,43.5486,93066.0
2015-07-10 11:40:00,50.5,50.6,50.48,50.51,234922.0,43.5572,43.6434,43.5399,43.5658,234922.0
2015-07-10 11:50:00,50.51,50.71,50.5,50.69,150296.0,43.5658,43.7383,43.5572,43.7211,150296.0
2015-07-10 12:00:00,50.69,50.7,50.57,50.61,77754.0,43.7211,43.7297,43.6176,43.6521,77754.0
2015-07-10 12:10:00,50.62,50.71,50.58,50.66,121386.0,43.6607,43.7383,43.6262,43.6952,121386.0
2015-07-10 12:20:00,50.67,50.71,50.66,50.7,37543.0,43.7038,43.7383,43.6952,43.7297,37543.0
2015-07-10 12:30:00,50.7,50.7,50.59,50.64,53133.0,43.7297,43.7297,43.6348,43.6779,53133.0
2015-07-10 12:40:00,50.64,50.65,50.55,50.58,44403.0,43.6779,43.6866,43.6003,43.6262,44403.0
2015-07-10 12:50:00,50.58,50.63,50.58,50.61,83591.0,43.6262,43.6693,43.6262,43.6521,83591.0
2015-07-10 13:00:00,50.61,50.65,50.57,50.6,45366.0,43.6521,43.6866,43.6176,43.6434,45366.0
2015-07-10 13:10:00,50.6,50.61,50.52,50.53,45303.0,43.6434,43.6521,43.5744,43.5831,45303.0
2015-07-10 13:20:00,50.53,50.57,50.51,50.55,51511.0,43.5831,43.6176,43.5658,43.6003,51511.0
2015-07-10 13:30:00,50.55,50.61,50.53,50.6,94097.0,43.6003,43.6521,43.5831,43.6434,94097.0
2015-07-10 13:40:00,50.59,50.62,50.52,50.53,40070.0,43.6348,43.6607,43.5744,43.5831,40070.0
2015-07-10 13:50:00,50.54,50.59,50.53,50.55,76020.0,43.5917,43.6348,43.5831,43.6003,76020.0
2015-07-10 14:00:00,50.55,50.66,50.54,50.65,95713.0,43.6003,43.6952,43.5917,43.6866,95713.0
2015-07-10 14:10:00,50.64,50.71,50.63,50.64,56787.0,43.6779,43.7383,43.6693,43.6779,56787.0
2015-07-10 14:20:00,50.65,50.67,50.58,50.64,68729.0,43.6866,43.7038,43.6262,43.6779,68729.0
2015-07-10 14:30:00,50.64,50.67,50.62,50.66,55454.0,43.6779,43.7038,43.6607,43.6952,55454.0
2015-07-10 14:40:00,50.66,50.76,50.65,50.75,57062.0,43.6952,43.7815,43.6866,43.7728,57062.0
2015-07-10 14:50:00,50.75,50.75,50.72,50.75,43375.0,43.7728,43.7728,43.747,43.7728,43375.0
2015-07-10 15:00:00,50.75,50.75,50.66,50.68,64535.0,43.7728,43.7728,43.6952,43.7124,64535.0
2015-07-10 15:10:00,50.69,50.71,50.68,50.68,80732.0,43.7211,43.7383,43.7124,43.7124,80732.0
2015-07-10 15:20:00,50.69,50.71,50.65,50.66,146659.0,43.7211,43.7383,43.6866,43.6952,146659.0
2015-07-10 15:30:00,50.65,50.67,50.6,50.64,112264.0,43.6866,43.7038,43.6434,43.6779,112264.0
2015-07-10 15:40:00,50.64,50.7,50.63,50.67,88099.0,43.6779,43.7297,43.6693,43.7038,88099.0
2015-07-10 15:50:00,50.68,50.69,50.58,50.59,347999.0,43.7124,43.7211,43.6262,43.6348,347999.0
2015-07-13 09:30:00,51.59,51.82,51.56,51.69,295073.0,44.4973,44.6957,44.4715,44.5836,295073.0
2015-07-13 09:40:00,51.69,51.82,51.63,51.69,154718.0,44.5836,44.6957,44.5318,44.5836,154718.0
2015-07-13 09:50:00,51.69,51.87,51.68,51.85,194523.0,44.5836,44.7388,44.575,44.7216,194523.0
2015-07-13 10:00:00,51.85,51.94,51.84,51.88,219187.0,44.7216,44.7992,44.713,44.7475,219187.0
2015-07-13 10:10:00,51.88,51.99,51.83,51.98,98828.0,44.7475,44.8423,44.7043,44.8337,98828.0
2015-07-13 10:20:00,51.99,51.99,51.89,51.9,98628.0,44.8423,44.8423,44.7561,44.7647,98628.0
2015-07-13 10:30:00,51.9,52.05,51.89,52.05,203670.0,44.7647,44.8941,44.7561,44.8941,203670.0
2015-07-13 10:40:00,52.04,52.07,51.95,52.05,113632.0,44.8855,44.9114,44.8078,44.8941,113632.0
2015-07-13 10:50:00,52.06,52.06,52.01,52.05,72884.0,44.9027,44.9027,44.8596,44.8941,72884.0
2015-07-13 11:00:00,52.04,52.1,52.0,52.06,155235.0,44.8855,44.9372,44.851,44.9027,155235.0
2015-07-13 11:10:00,52.05,52.11,52.01,52.1,195793.0,44.8941,44.9459,44.8596,44.9372,195793.0
2015-07-13 11:20:00,52.1,52.11,51.97,51.98,125977.0,44.9372,44.9459,44.8251,44.8337,125977.0
2015-07-13 11:30:00,51.97,52.02,51.92,51.94,62389.0,44.8251,44.8682,44.782,44.7992,62389.0
2015-07-13 11:40:00,51.94,51.94,51.88,51.89,32053.0,44.7992,44.7992,44.7475,44.7561,32053.0
2015-07-13 11:50:00,51.89,51.93,51.87,51.91,43651.0,44.7561,44.7906,44.7388,44.7733,43651.0
2015-07-13 12:00:00,51.91,51.93,51.88,51.89,32474.0,44.7733,44.7906,44.7475,44.7561,32474.0
2015-07-13 12:10:00,51.9,51.97,51.88,51.88,53929.0,44.7647,44.8251,44.7475,44.7475,53929.0
2015-07-13 12:20:00,51.88,51.92,51.87,51.9,30424.0,44.7475,44.782,44.7388,44.7647,30424.0
2015-07-13 12:30:00,51.9,51.9,51.82,51.83,43887.0,44.7647,44.7647,44.6957,44.7043,43887.0
2015-07-13 12:40:00,51.82,51.86,51.79,51.81,49499.0,44.6957,44.7302,44.6698,44.6871,49499.0
2015-07-13 12:50:00,51.81,51.87,51.81,51.84,65909.0,44.6871,44.7388,44.6871,44.713,65909.0
2015-07-13 13:00:00,51.84,51.92,51.84,51.92,66699.0,44.713,44.782,44.713,44.782,66699.0
2015-07-13 13:10:00,51.91,51.94,51.83,51.85,66772.0,44.7733,44.7992,44.7043,44.7216,66772.0
2015-07-13 13:20:00,51.85,51.87,51.83,51.85,52684.0,44.7216,44.7388,44.7043,44.7216,52684.0
2015-07-13 13:30:00,51.86,51.9,51.86,51.9,39060.0,44.7302,44.7647,44.7302,44.7647,39060.0
2015-07-13 13:40:00,51.89,51.9,51.83,51.84,54687.0,44.7561,44.7647,44.7043,44.713,54687.0
2015-07-13 13:50:00,51.83,51.83,51.76,51.79,32878.0,44.7043,44.7043,44.644,44.6698,32878.0
2015-07-13 14:00:00,51.8,51.82,51.78,51.82,65324.0,44.6785,44.6957,44.6612,44.6957,65324.0
2015-07-13 14:10:00,51.83,51.83,51.79,51.8,53295.0,44.7043,44.7043,44.6698,44.6785,53295.0
2015-07-13 14:20:00,51.8,51.83,51.77,51.77,46596.0,44.6785,44.7043,44.6526,44.6526,46596.0
2015-07-13 14:30:00,51.77,51.8,51.74,51.78,71452.0,44.6526,44.6785,44.6267,44.6612,71452.0
2015-07-13 14:40:00,51.78,51.79,51.74,51.77,49387.0,44.6612,44.6698,44.6267,44.6526,49387.0
2015-07-13 14:50:00,51.77,51.87,51.77,51.87,44567.0,44.6526,44.7388,44.6526,44.7388,44567.0
2015-07-13 15:00:00,51.86,51.88,51.79,51.82,48607.0,44.7302,44.7475,44.6698,44.6957,48607.0
2015-07-13 15:10:00,51.82,51.84,51.79,51.8,56253.0,44.6957,44.713,44.6698,44.6785,56253.0
2015-07-13 15:20:00,51.8,51.91,51.79,51.91,80744.0,44.6785,44.7733,44.6698,44.7733,80744.0
2015-07-13 15:30:00,51.9,51.94,51.82,51.83,71683.0,44.7647,44.7992,44.6957,44.7043,71683.0
2015-07-13 15:40:00,51.83,51.88,51.79,51.8,155097.0,44.7043,44.7475,44.6698,44.6785,155097.0
2015-07-13 15:50:00,51.8,51.86,51.8,51.83,246019.0,44.6785,44.7302,44.6785,44.7043,246019.0
2015-07-14 09:30:00,52.2,52.4,52.13,52.3,133199.0,45.0235,45.196,44.9631,45.1097,133199.0
2015-07-14 09:40:00,52.29,52.3,52.17,52.21,58218.0,45.1011,45.1097,44.9976,45.0321,58218.0
2015-07-14 09:50:00,52.22,52.23,52.07,52.1,85397.0,45.0407,45.0494,44.9114,44.9372,85397.0
2015-07-14 10:00:00,52.09,52.14,52.07,52.07,37776.0,44.9286,44.9717,44.9114,44.9114,37776.0
2015-07-14 10:10:00,52.07,52.16,52.03,52.1,85874.0,44.9114,44.989,44.8769,44.9372,85874.0
2015-07-14 10:20:00,52.1,52.29,52.1,52.28,56179.0,44.9372,45.1011,44.9372,45.0925,56179.0
2015-07-14 10:30:00,52.29,52.3,52.24,52.26,67612.0,45.1011,45.1097,45.058,45.0752,67612.0
2015-07-14 10:40:00,52.26,52.32,52.22,52.28,68025.0,45.0752,45.127,45.0407,45.0925,68025.0
2015-07-14 10:50:00,52.28,52.29,52.22,52.26,59169.0,45.0925,45.1011,45.0407,45.0752,59169.0
2015-07-14 11:00:00,52.26,52.28,52.24,52.26,135751.0,45.0752,45.0925,45.058,45.0752,135751.0
2015-07-14 11:10:00,52.25,52.28,52.24,52.28,58921.0,45.0666,45.0925,45.058,45.0925,58921.0
2015-07-14 11:20:00,52.29,52.34,52.26,52.3,41968.0,45.1011,45.1442,45.0752,45.1097,41968.0
2015-07-14 11:30:00,52.29,52.31,52.25,52.25,39263.0,45.1011,45.1184,45.0666,45.0666,39263.0
2015-07-14 11:40:00,52.26,52.26,52.18,52.19,22193.0,45.0752,45.0752,45.0062,45.0149,22193.0
2015-07-14 11:50:00,52.18,52.27,52.18,52.27,23501.0,45.0062,45.0839,45.0062,45.0839,23501.0
2015-07-14 12:00:00,52.27,52.3,52.25,52.26,29923.0,45.0839,45.1097,45.0666,45.0752,29923.0
2015-07-14 12:10:00,52.27,52.29,52.25,52.26,14845.0,45.0839,45.1011,45.0666,45.0752,14845.0
2015-07-14 12:20:00,52.26,52.27,52.22,52.22,13899.0,45.0752,45.0839,45.0407,45.0407,13899.0
2015-07-14 12:30:00,52.23,52.24,52.22,52.24,17701.0,45.0494,45.058,45.0407,45.058,17701.0
2015-07-14 12:40:00,52.24,52.25,52.1,52.14,34687.0,45.058,45.0666,44.9372,44.9717,34687.0
2015-07-14 12:50:00,52.14,52.2,52.13,52.2,16519.0,44.9717,45.0235,44.9631,45.0235,16519.0
2015-07-14 13:00:00,52.19,52.24,52.16,52.21,29811.0,45.0149,45.058,44.989,45.0321,29811.0
2015-07-14 13:10:00,52.22,52.23,52.13,52.14,59551.0,45.0407,45.0494,44.9631,44.9717,59551.0
2015-07-14 13:20:00,52.14,52.15,52.11,52.14,30387.0,44.9717,44.9804,44.9459,44.9717,30387.0
2015-07-14 13:30:00,52.14,52.17,52.12,52.16,31846.0,44.9717,44.9976,44.9545,44.989,31846.0
2015-07-14 13:40:00,52.16,52.16,52.09,52.09,47611.0,44.989,44.989,44.9286,44.9286,47611.0
2015-07-14 13:50:00,52.1,52.11,52.09,52.11,26509.0,44.9372,44.9459,44.9286,44.9459,26509.0
2015-07-14 14:00:00,52.11,52.2,52.09,52.19,117557.0,44.9459,45.0235,44.9286,45.0149,117557.0
2015-07-14 14:10:00,52.2,52.21,52.16,52.21,60366.0,45.0235,45.0321,44.989,45.0321,60366.0
2015-07-14 14:20:00,52.21,52.26,52.19,52.25,52568.0,45.0321,45.0752,45.0149,45.0666,52568.0
2015-07-14 14:30:00,52.25,52.28,52.22,52.24,108735.0,45.0666,45.0925,45.0407,45.058,108735.0
2015-07-14 14:40:00,52.25,52.26,52.19,52.19,36828.0,45.0666,45.0752,45.0149,45.0149,36828.0
2015-07-14 14:50:00,52.2,52.25,52.19,52.23,39678.0,45.0235,45.0666,45.0149,45.0494,39678.0
2015-07-14 15:00:00,52.23,52.28,52.23,52.25,73826.0,45.0494,45.0925,45.0494,45.0666,73826.0
2015-07-14 15:10:00,52.25,52.26,52.22,52.23,42278.0,45.0666,45.0752,45.0407,45.0494,42278.0
2015-07-14 15:20:00,52.23,52.26,52.2,52.23,118071.0,45.0494,45.0752,45.0235,45.0494,118071.0
2015-07-14 15:30:00,52.23,52.26,52.21,52.22,58801.0,45.0494,45.0752,45.0321,45.0407,58801.0
2015-07-14 15:40:00,52.22,52.26,52.21,52.26,87666.0,45.0407,45.0752,45.0321,45.0752,87666.0
2015-07-14 15:50:00,52.26,52.26,52.19,52.21,140866.0,45.0752,45.0752,45.0149,45.0321,140866.0
2015-07-15 09:30:00,52.17,52.21,52.07,52.09,99791.0,44.9976,45.0321,44.9114,44.9286,99791.0
2015-07-15 09:40:00,52.08,52.16,52.05,52.09,61980.0,44.92,44.989,44.8941,44.9286,61980.0
2015-07-15 09:50:00,52.09,52.12,52.04,52.04,32197.0,44.9286,44.9545,44.8855,44.8855,32197.0
2015-07-15 10:00:00,52.04,52.15,52.01,52.15,57280.0,44.8855,44.9804,44.8596,44.9804,57280.0
2015-07-15 10:10:00,52.14,52.17,52.09,52.1,66272.0,44.9717,44.9976,44.9286,44.9372,66272.0
2015-07-15 10:20:00,52.1,52.16,52.06,52.11,100888.0,44.9372,44.989,44.9027,44.9459,100888.0
2015-07-15 10:30:00,52.1,52.21,52.08,52.2,83940.0,44.9372,45.0321,44.92,45.0235,83940.0
2015-07-15 10:40:00,52.21,52.21,52.11,52.12,118543.0,45.0321,45.0321,44.9459,44.9545,118543.0
2015-07-15 10:50:00,52.12,52.17,52.1,52.14,107243.0,44.9545,44.9976,44.9372,44.9717,107243.0
2015-07-15 11:00:00,52.13,52.22,52.1,52.2,92822.0,44.9631,45.0407,44.9372,45.0235,92822.0
2015-07-15 11:10:00,52.2,52.22,52.17,52.2,77667.0,45.0235,45.0407,44.9976,45.0235,77667.0
2015-07-15 11:20:00,52.2,52.26,52.16,52.2,93883.0,45.0235,45.0752,44.989,45.0235,93883.0
2015-07-15 11:30:00,52.2,52.24,52.19,52.23,73176.0,45.0235,45.058,45.0149,45.0494,73176.0
2015-07-15 11:40:00,52.23,52.24,52.13,52.16,38264.0,45.0494,45.058,44.9631,44.989,38264.0
2015-07-15 11:50:00,52.16,52.16,52.09,52.11,73562.0,44.989,44.989,44.9286,44.9459,73562.0
2015-07-15 12:00:00,52.1,52.12,52.08,52.1,30335.0,44.9372,44.9545,44.92,44.9372,30335.0
2015-07-15 12:10:00,52.1,52.12,52.05,52.07,22805.0,44.9372,44.9545,44.8941,44.9114,22805.0
2015-07-15 12:20:00,52.06,52.11,52.05,52.09,33231.0,44.9027,44.9459,44.8941,44.9286,33231.0
2015-07-15 12:30:00,52.08,52.12,52.04,52.09,27556.0,44.92,44.9545,44.8855,44.9286,27556.0
2015-07-15 12:40:00,52.08,52.12,52.08,52.1,26389.0,44.92,44.9545,44.92,44.9372,26389.0
2015-07-15 12:50:00,52.1,52.1,52.01,52.03,72232.0,44.9372,44.9372,44.8596,44.8769,72232.0
2015-07-15 13:00:00,52.03,52.07,51.96,52.05,61758.0,44.8769,44.9114,44.8165,44.8941,61758.0
2015-07-15 13:10:00,52.04,52.07,52.0,52.01,107977.0,44.8855,44.9114,44.851,44.8596,107977.0
2015-07-15 13:20:00,52.01,52.03,51.99,52.02,81391.0,44.8596,44.8769,44.8423,44.8682,81391.0
2015-07-15 13:30:00,52.02,52.05,51.98,52.01,60468.0,44.8682,44.8941,44.8337,44.8596,60468.0
2015-07-15 13:40:00,52.02,52.04,51.98,51.98,59294.0,44.8682,44.8855,44.8337,44.8337,59294.0
2015-07-15 13:50:00,51.99,52.02,51.98,52.01,39211.0,44.8423,44.8682,44.8337,44.8596,39211.0
2015-07-15 14:00:00,52.0,52.02,51.98,52.02,52227.0,44.851,44.8682,44.8337,44.8682,52227.0
2015-07-15 14:10:00,52.02,52.03,52.0,52.03,130706.0,44.8682,44.8769,44.851,44.8769,130706.0
2015-07-15 14:20:00,52.02,52.15,52.0,52.1,199421.0,44.8682,44.9804,44.851,44.9372,199421.0
2015-07-15 14:30:00,52.1,52.1,51.97,52.01,50131.0,44.9372,44.9372,44.8251,44.8596,50131.0
2015-07-15 14:40:00,52.02,52.02,51.86,51.88,51362.0,44.8682,44.8682,44.7302,44.7475,51362.0
2015-07-15 14:50:00,51.87,51.89,51.75,51.76,106593.0,44.7388,44.7561,44.6353,44.644,106593.0
2015-07-15 15:00:00,51.77,51.77,51.7,51.71,100234.0,44.6526,44.6526,44.5922,44.6008,100234.0
2015-07-15 15:10:00,51.71,51.79,51.7,51.78,61592.0,44.6008,44.6698,44.5922,44.6612,61592.0
2015-07-15 15:20:00,51.78,51.8,51.7,51.8,70077.0,44.6612,44.6785,44.5922,44.6785,70077.0
2015-07-15 15:30:00,51.8,51.86,51.77,51.8,126163.0,44.6785,44.7302,44.6526,44.6785,126163.0
2015-07-15 15:40:00,51.8,51.81,51.75,51.78,128850.0,44.6785,44.6871,44.6353,44.6612,128850.0
2015-07-15 15:50:00,51.78,51.89,51.78,51.83,252829.0,44.6612,44.7561,44.6612,44.7043,252829.0
2015-07-16 09:30:00,52.33,52.4,52.07,52.09,153053.0,45.1356,45.196,44.9114,44.9286,153053.0
2015-07-16 09:40:00,52.09,52.24,52.09,52.23,75619.0,44.9286,45.058,44.9286,45.0494,75619.0
2015-07-16 09:50:00,52.22,52.25,52.16,52.18,54573.0,45.0407,45.0666,44.989,45.0062,54573.0
2015-07-16 10:00:00,52.18,52.25,52.17,52.17,60009.0,45.0062,45.0666,44.9976,44.9976,60009.0
2015-07-16 10:10:00,52.17,52.21,52.1,52.11,150616.0,44.9976,45.0321,44.9372,44.9459,150616.0
2015-07-16 10:20:00,52.11,52.14,52.0,52.07,200524.0,44.9459,44.9717,44.851,44.9114,200524.0
2015-07-16 10:30:00,52.07,52.12,52.06,52.12,113295.0,44.9114,44.9545,44.9027,44.9545,113295.0
2015-07-16 10:40:00,52.11,52.13,52.07,52.08,95707.0,44.9459,44.9631,44.9114,44.92,95707.0
2015-07-16 10:50:00,52.09,52.12,52.08,52.11,61884.0,44.9286,44.9545,44.92,44.9459,61884.0
2015-07-16 11:00:00,52.12,52.35,52.1,52.14,309323.0,44.9545,45.1529,44.9372,44.9717,309323.0
2015-07-16 11:10:00,52.14,52.24,52.14,52.2,103276.0,44.9717,45.058,44.9717,45.0235,103276.0
2015-07-16 11:20:00,52.2,52.21,52.16,52.16,63723.0,45.0235,45.0321,44.989,44.989,63723.0
2015-07-16 11:30:00,52.17,52.2,52.15,52.2,24823.0,44.9976,45.0235,44.9804,45.0235,24823.0
2015-07-16 11:40:00,52.19,52.2,52.15,52.16,44639.0,45.0149,45.0235,44.9804,44.989,44639.0
2015-07-16 11:50:00,52.17,52.19,52.15,52.17,25661.0,44.9976,45.0149,44.9804,44.9976,25661.0
2015-07-16 12:00:00,52.16,52.21,52.15,52.15,73391.0,44.989,45.0321,44.9804,44.9804,73391.0
2015-07-16 12:10:00,52.16,52.2,52.15,52.2,26152.0,44.989,45.0235,44.9804,45.0235,26152.0
2015-07-16 12:20:00,52.2,52.2,52.16,52.18,48490.0,45.0235,45.0235,44.989,45.0062,48490.0
2015-07-16 12:30:00,52.18,52.19,52.12,52.16,48021.0,45.0062,45.0149,44.9545,44.989,48021.0
2015-07-16 12:40:00,52.16,52.19,52.14,52.16,20086.0,44.989,45.0149,44.9717,44.989,20086.0
2015-07-16 12:50:00,52.17,52.17,52.06,52.07,33913.0,44.9976,44.9976,44.9027,44.9114,33913.0
2015-07-16 13:00:00,52.05,52.11,52.04,52.08,28577.0,44.8941,44.9459,44.8855,44.92,28577.0
2015-07-16 13:10:00,52.07,52.09,51.99,51.99,56602.0,44.9114,44.9286,44.8423,44.8423,56602.0
2015-07-16 13:20:00,51.99,52.05,51.97,52.01,47618.0,44.8423,44.8941,44.8251,44.8596,47618.0
2015-07-16 13:30:00,52.01,52.02,51.98,51.99,67967.0,44.8596,44.8682,44.8337,44.8423,67967.0
2015-07-16 13:40:00,51.99,52.05,51.98,52.05,45350.0,44.8423,44.8941,44.8337,44.8941,45350.0
2015-07-16 13:50:00,52.05,52.05,51.92,51.94,47283.0,44.8941,44.8941,44.782,44.7992,47283.0
2015-07-16 14:00:00,51.94,52.01,51.93,52.01,24728.0,44.7992,44.8596,44.7906,44.8596,24728.0
2015-07-16 14:10:00,52.01,52.04,51.98,52.02,58723.0,44.8596,44.8855,44.8337,44.8682,58723.0
2015-07-16 14:20:00,52.02,52.08,52.0,52.08,43968.0,44.8682,44.92,44.851,44.92,43968.0
2015-07-16 14:30:00,52.08,52.15,52.06,52.14,49522.0,44.92,44.9804,44.9027,44.9717,49522.0
2015-07-16 14:40:00,52.14,52.17,52.14,52.15,25829.0,44.9717,44.9976,44.9717,44.9804,25829.0
2015-07-16 14:50:00,52.15,52.15,52.07,52.12,44910.0,44.9804,44.9804,44.9114,44.9545,44910.0
2015-07-16 15:00:00,52.13,52.15,52.12,52.12,44492.0,44.9631,44.9804,44.9545,44.9545,44492.0
2015-07-16 15:10:00,52.11,52.15,52.1,52.13,69205.0,44.9459,44.9804,44.9372,44.9631,69205.0
2015-07-16 15:20:00,52.12,52.18,52.11,52.17,73012.0,44.9545,45.0062,44.9459,44.9976,73012.0
2015-07-16 15:30:00,52.17,52.22,52.15,52.19,71049.0,44.9976,45.0407,44.9804,45.0149,71049.0
2015-07-16 15:40:00,52.2,52.23,52.19,52.23,78008.0,45.0235,45.0494,45.0149,45.0494,78008.0
2015-07-16 15:50:00,52.23,52.23,52.18,52.22,224638.0,45.0494,45.0494,45.0062,45.0407,224638.0
2015-07-17 09:30:00,52.14,52.27,52.03,52.22,190153.0,44.9717,45.0839,44.8769,45.0407,190153.0
2015-07-17 09:40:00,52.21,52.28,52.16,52.21,65964.0,45.0321,45.0925,44.989,45.0321,65964.0
2015-07-17 09:50:00,52.2,52.24,52.18,52.19,89605.0,45.0235,45.058,45.0062,45.0149,89605.0
2015-07-17 10:00:00,52.19,52.25,52.15,52.23,88720.0,45.0149,45.0666,44.9804,45.0494,88720.0
2015-07-17 10:10:00,52.23,52.25,52.16,52.2,136640.0,45.0494,45.0666,44.989,45.0235,136640.0
2015-07-17 10:20:00,52.2,52.23,52.15,52.22,184658.0,45.0235,45.0494,44.9804,45.0407,184658.0
2015-07-17 10:30:00,52.21,52.32,52.21,52.31,83262.0,45.0321,45.127,45.0321,45.1184,83262.0
2015-07-17 10:40:00,52.32,52.33,52.22,52.23,132202.0,45.127,45.1356,45.0407,45.0494,132202.0
2015-07-17 10:50:00,52.23,52.29,52.21,52.25,78395.0,45.0494,45.1011,45.0321,45.0666,78395.0
2015-07-17 11:00:00,52.24,52.3,52.23,52.26,88462.0,45.058,45.1097,45.0494,45.0752,88462.0
2015-07-17 11:10:00,52.26,52.31,52.26,52.27,64448.0,45.0752,45.1184,45.0752,45.0839,64448.0
2015-07-17 11:20:00,52.28,52.3,52.24,52.27,60171.0,45.0925,45.1097,45.058,45.0839,60171.0
2015-07-17 11:30:00,52.28,52.32,52.26,52.29,15842.0,45.0925,45.127,45.0752,45.1011,15842.0
2015-07-17 11:40:00,52.28,52.31,52.23,52.27,23779.0,45.0925,45.1184,45.0494,45.0839,23779.0
2015-07-17 11:50:00,52.26,52.28,52.19,52.19,38393.0,45.0752,45.0925,45.0149,45.0149,38393.0
2015-07-17 12:00:00,52.18,52.19,52.11,52.15,18957.0,45.0062,45.0149,44.9459,44.9804,18957.0
2015-07-17 12:10:00,52.15,52.21,52.14,52.17,27177.0,44.9804,45.0321,44.9717,44.9976,27177.0
2015-07-17 12:20:00,52.17,52.18,52.13,52.18,21308.0,44.9976,45.0062,44.9631,45.0062,21308.0
2015-07-17 12:30:00,52.18,52.19,52.13,52.13,14537.0,45.0062,45.0149,44.9631,44.9631,14537.0
2015-07-17 12:40:00,52.14,52.16,52.12,52.13,17423.0,44.9717,44.989,44.9545,44.9631,17423.0
2015-07-17 12:50:00,52.14,52.15,52.09,52.1,22223.0,44.9717,44.9804,44.9286,44.9372,22223.0
2015-07-17 13:00:00,52.1,52.15,52.09,52.12,24613.0,44.9372,44.9804,44.9286,44.9545,24613.0
2015-07-17 13:10:00,52.12,52.14,52.08,52.09,16548.0,44.9545,44.9717,44.92,44.9286,16548.0
2015-07-17 13:20:00,52.08,52.1,52.03,52.06,25112.0,44.92,44.9372,44.8769,44.9027,25112.0
2015-07-17 13:30:00,52.06,52.09,52.01,52.08,21021.0,44.9027,44.9286,44.8596,44.92,21021.0
2015-07-17 13:40:00,52.08,52.09,52.05,52.05,12633.0,44.92,44.9286,44.8941,44.8941,12633.0
2015-07-17 13:50:00,52.06,52.07,52.03,52.07,23111.0,44.9027,44.9114,44.8769,44.9114,23111.0
2015-07-17 14:00:00,52.06,52.09,52.06,52.07,18699.0,44.9027,44.9286,44.9027,44.9114,18699.0
2015-07-17 14:10:00,52.07,52.12,52.05,52.12,16550.0,44.9114,44.9545,44.8941,44.9545,16550.0
2015-07-17 14:20:00,52.12,52.16,52.1,52.13,32808.0,44.9545,44.989,44.9372,44.9631,32808.0
2015-07-17 14:30:00,52.13,52.16,52.1,52.11,23786.0,44.9631,44.989,44.9372,44.9459,23786.0
2015-07-17 14:40:00,52.11,52.11,52.06,52.08,21376.0,44.9459,44.9459,44.9027,44.92,21376.0
2015-07-17 14:50:00,52.07,52.1,52.05,52.08,51561.0,44.9114,44.9372,44.8941,44.92,51561.0
2015-07-17 15:00:00,52.08,52.08,52.04,52.05,39473.0,44.92,44.92,44.8855,44.8941,39473.0
2015-07-17 15:10:00,52.05,52.07,52.02,52.07,30397.0,44.8941,44.9114,44.8682,44.9114,30397.0
2015-07-17 15:20:00,52.06,52.11,52.05,52.1,41794.0,44.9027,44.9459,44.8941,44.9372,41794.0
2015-07-17 15:30:00,52.11,52.14,52.09,52.13,60746.0,44.9459,44.9717,44.9286,44.9631,60746.0
2015-07-17 15:40:00,52.13,52.16,52.1,52.15,89610.0,44.9631,44.989,44.9372,44.9804,89610.0
2015-07-17 15:50:00,52.15,52.16,52.09,52.11,221273.0,44.9804,44.989,44.9286,44.9459,221273.0
2015-07-20 09:30:00,52.34,52.38,52.17,52.25,94514.0,45.1442,45.1787,44.9976,45.0666,94514.0
2015-07-20 09:40:00,52.25,52.26,52.17,52.21,56138.0,45.0666,45.0752,44.9976,45.0321,56138.0
2015-07-20 09:50:00,52.22,52.36,52.21,52.32,118279.0,45.0407,45.1615,45.0321,45.127,118279.0
2015-07-20 10:00:00,52.32,52.35,52.24,52.33,155984.0,45.127,45.1529,45.058,45.1356,155984.0
2015-07-20 10:10:00,52.33,52.37,52.25,52.28,169311.0,45.1356,45.1701,45.0666,45.0925,169311.0
2015-07-20 10:20:00,52.28,52.33,52.2,52.3,109444.0,45.0925,45.1356,45.0235,45.1097,109444.0
2015-07-20 10:30:00,52.3,52.31,52.23,52.26,115669.0,45.1097,45.1184,45.0494,45.0752,115669.0
2015-07-20 10:40:00,52.27,52.3,52.25,52.27,90934.0,45.0839,45.1097,45.0666,45.0839,90934.0
2015-07-20 10:50:00,52.27,52.32,52.25,52.3,92133.0,45.0839,45.127,45.0666,45.1097,92133.0
2015-07-20 11:00:00,52.29,52.31,52.27,52.28,143450.0,45.1011,45.1184,45.0839,45.0925,143450.0
2015-07-20 11:10:00,52.28,52.29,52.18,52.19,80092.0,45.0925,45.1011,45.0062,45.0149,80092.0
2015-07-20 11:20:00,52.18,52.24,52.15,52.21,132806.0,45.0062,45.058,44.9804,45.0321,132806.0
2015-07-20 11:30:00,52.22,52.28,52.21,52.27,44620.0,45.0407,45.0925,45.0321,45.0839,44620.0
2015-07-20 11:40:00,52.27,52.27,52.23,52.23,36186.0,45.0839,45.0839,45.0494,45.0494,36186.0
2015-07-20 11:50:00,52.23,52.23,52.16,52.21,20779.0,45.0494,45.0494,44.989,45.0321,20779.0
2015-07-20 12:00:00,52.2,52.2,52.16,52.19,63841.0,45.0235,45.0235,44.989,45.0149,63841.0
2015-07-20 12:10:00,52.18,52.21,52.16,52.17,51542.0,45.0062,45.0321,44.989,44.9976,51542.0
2015-07-20 12:20:00,52.17,52.18,52.1,52.1,14523.0,44.9976,45.0062,44.9372,44.9372,14523.0
2015-07-20 12:30:00,52.11,52.2,52.1,52.18,30002.0,44.9459,45.0235,44.9372,45.0062,30002.0
2015-07-20 12:40:00,52.19,52.22,52.17,52.19,37744.0,45.0149,45.0407,44.9976,45.0149,37744.0
2015-07-20 12:50:00,52.19,52.2,52.09,52.12,46369.0,45.0149,45.0235,44.9286,44.9545,46369.0
2015-07-20 13:00:00,52.12,52.15,52.1,52.15,14755.0,44.9545,44.9804,44.9372,44.9804,14755.0
2015-07-20 13:10:00,52.15,52.16,52.04,52.06,90113.0,44.9804,44.989,44.8855,44.9027,90113.0
2015-07-20 13:20:00,52.06,52.09,52.04,52.05,27648.0,44.9027,44.9286,44.8855,44.8941,27648.0
2015-07-20 13:30:00,52.05,52.1,52.03,52.08,33499.0,44.8941,44.9372,44.8769,44.92,33499.0
2015-07-20 13:40:00,52.08,52.13,52.07,52.12,35707.0,44.92,44.9631,44.9114,44.9545,35707.0
2015-07-20 13:50:00,52.13,52.16,52.11,52.14,38804.0,44.9631,44.989,44.9459,44.9717,38804.0
2015-07-20 14:00:00,52.14,52.16,52.12,52.15,25204.0,44.9717,44.989,44.9545,44.9804,25204.0
2015-07-20 14:10:00,52.16,52.18,52.15,52.17,20139.0,44.989,45.0062,44.9804,44.9976,20139.0
2015-07-20 14:20:00,52.17,52.22,52.16,52.19,48898.0,44.9976,45.0407,44.989,45.0149,48898.0
2015-07-20 14:30:00,52.2,52.23,52.19,52.21,28247.0,45.0235,45.0494,45.0149,45.0321,28247.0
2015-07-20 14:40:00,52.22,52.23,52.21,52.21,20315.0,45.0407,45.0494,45.0321,45.0321,20315.0
2015-07-20 14:50:00,52.22,52.23,52.21,52.23,24563.0,45.0407,45.0494,45.0321,45.0494,24563.0
2015-07-20 15:00:00,52.22,52.26,52.22,52.26,55458.0,45.0407,45.0752,45.0407,45.0752,55458.0
2015-07-20 15:10:00,52.26,52.29,52.22,52.23,64258.0,45.0752,45.1011,45.0407,45.0494,64258.0
2015-07-20 15:20:00,52.22,52.24,52.21,52.22,61130.0,45.0407,45.058,45.0321,45.0407,61130.0
2015-07-20 15:30:00,52.22,52.24,52.16,52.18,46029.0,45.0407,45.058,44.989,45.0062,46029.0
2015-07-20 15:40:00,52.18,52.18,52.11,52.16,68980.0,45.0062,45.0062,44.9459,44.989,68980.0
2015-07-20 15:50:00,52.16,52.17,52.12,52.15,156210.0,44.989,44.9976,44.9545,44.9804,156210.0
2015-07-21 09:30:00,52.39,52.4,52.21,52.24,107487.0,45.1874,45.196,45.0321,45.058,107487.0
2015-07-21 09:40:00,52.23,52.47,52.22,52.39,49960.0,45.0494,45.2564,45.0407,45.1874,49960.0
2015-07-21 09:50:00,52.4,52.41,52.29,52.33,49495.0,45.196,45.2046,45.1011,45.1356,49495.0
2015-07-21 10:00:00,52.34,52.37,52.27,52.29,54303.0,45.1442,45.1701,45.0839,45.1011,54303.0
2015-07-21 10:10:00,52.29,52.29,52.16,52.24,39342.0,45.1011,45.1011,44.989,45.058,39342.0
2015-07-21 10:20:00,52.24,52.25,52.12,52.13,68298.0,45.058,45.0666,44.9545,44.9631,68298.0
2015-07-21 10:30:00,52.12,52.16,52.08,52.14,43834.0,44.9545,44.989,44.92,44.9717,43834.0
2015-07-21 10:40:00,52.13,52.14,52.08,52.11,36048.0,44.9631,44.9717,44.92,44.9459,36048.0
2015-07-21 10:50:00,52.11,52.11,51.95,52.01,56739.0,44.9459,44.9459,44.8078,44.8596,56739.0
2015-07-21 11:00:00,52.01,52.04,51.91,51.96,57367.0,44.8596,44.8855,44.7733,44.8165,57367.0
2015-07-21 11:10:00,51.97,51.98,51.89,51.9,103030.0,44.8251,44.8337,44.7561,44.7647,103030.0
2015-07-21 11:20:00,51.9,51.94,51.85,51.9,51514.0,44.7647,44.7992,44.7216,44.7647,51514.0
2015-07-21 11:30:00,51.9,51.93,51.89,51.9,26174.0,44.7647,44.7906,44.7561,44.7647,26174.0
2015-07-21 11:40:00,51.89,51.93,51.88,51.9,30304.0,44.7561,44.7906,44.7475,44.7647,30304.0
2015-07-21 11:50:00,51.91,51.91,51.82,51.87,47321.0,44.7733,44.7733,44.6957,44.7388,47321.0
2015-07-21 12:00:00,51.87,51.91,51.86,51.87,17492.0,44.7388,44.7733,44.7302,44.7388,17492.0
2015-07-21 12:10:00,51.86,51.88,51.81,51.82,31201.0,44.7302,44.7475,44.6871,44.6957,31201.0
2015-07-21 12:20:00,51.81,51.89,51.81,51.88,25687.0,44.6871,44.7561,44.6871,44.7475,25687.0
2015-07-21 12:30:00,51.88,51.92,51.86,51.88,18495.0,44.7475,44.782,44.7302,44.7475,18495.0
2015-07-21 12:40:00,51.9,51.91,51.83,51.84,25787.0,44.7647,44.7733,44.7043,44.713,25787.0
2015-07-21 12:50:00,51.84,51.84,51.8,51.83,19660.0,44.713,44.713,44.6785,44.7043,19660.0
2015-07-21 13:00:00,51.82,51.83,51.77,51.79,30503.0,44.6957,44.7043,44.6526,44.6698,30503.0
2015-07-21 13:10:00,51.78,51.78,51.75,51.76,53956.0,44.6612,44.6612,44.6353,44.644,53956.0
2015-07-21 13:20:00,51.76,51.76,51.74,51.76,61004.0,44.644,44.644,44.6267,44.644,61004.0
2015-07-21 13:30:00,51.77,51.8,51.74,51.79,30304.0,44.6526,44.6785,44.6267,44.6698,30304.0
2015-07-21 13:40:00,51.8,51.82,51.78,51.82,27949.0,44.6785,44.6957,44.6612,44.6957,27949.0
2015-07-21 13:50:00,51.82,51.82,51.76,51.78,22405.0,44.6957,44.6957,44.644,44.6612,22405.0
2015-07-21 14:00:00,51.78,51.78,51.72,51.77,72927.0,44.6612,44.6612,44.6095,44.6526,72927.0
2015-07-21 14:10:00,51.77,51.83,51.73,51.81,38811.0,44.6526,44.7043,44.6181,44.6871,38811.0
2015-07-21 14:20:00,51.82,51.85,51.79,51.82,77413.0,44.6957,44.7216,44.6698,44.6957,77413.0
2015-07-21 14:30:00,51.81,51.83,51.81,51.82,25178.0,44.6871,44.7043,44.6871,44.6957,25178.0
2015-07-21 14:40:00,51.83,51.84,51.77,51.78,42859.0,44.7043,44.713,44.6526,44.6612,42859.0
2015-07-21 14:50:00,51.77,51.85,51.73,51.83,47800.0,44.6526,44.7216,44.6181,44.7043,47800.0
2015-07-21 15:00:00,51.84,51.85,51.76,51.79,41358.0,44.713,44.7216,44.644,44.6698,41358.0
2015-07-21 15:10:00,51.79,51.83,51.78,51.82,42809.0,44.6698,44.7043,44.6612,44.6957,42809.0
2015-07-21 15:20:00,51.81,51.83,51.78,51.82,72199.0,44.6871,44.7043,44.6612,44.6957,72199.0
2015-07-21 15:30:00,51.82,51.93,51.81,51.92,75529.0,44.6957,44.7906,44.6871,44.782,75529.0
2015-07-21 15:40:00,51.91,52.0,51.91,52.0,86122.0,44.7733,44.851,44.7733,44.851,86122.0
2015-07-21 15:50:00,52.0,52.03,51.94,51.96,179631.0,44.851,44.8769,44.7992,44.8165,179631.0
2015-07-22 09:30:00,51.87,52.05,51.85,51.89,123254.0,44.7388,44.8941,44.7216,44.7561,123254.0
2015-07-22 09:40:00,51.89,52.09,51.88,51.98,85599.0,44.7561,44.9286,44.7475,44.8337,85599.0
2015-07-22 09:50:00,51.98,52.1,51.92,52.1,77511.0,44.8337,44.9372,44.782,44.9372,77511.0
2015-07-22 10:00:00,52.09,52.18,52.07,52.15,99949.0,44.9286,45.0062,44.9114,44.9804,99949.0
2015-07-22 10:10:00,52.15,52.18,52.05,52.15,120761.0,44.9804,45.0062,44.8941,44.9804,120761.0
2015-07-22 10:20:00,52.15,52.2,52.07,52.1,82878.0,44.9804,45.0235,44.9114,44.9372,82878.0
2015-07-22 10:30:00,52.11,52.19,52.09,52.16,93256.0,44.9459,45.0149,44.9286,44.989,93256.0
2015-07-22 10:40:00,52.16,52.22,52.15,52.18,48235.0,44.989,45.0407,44.9804,45.0062,48235.0
2015-07-22 10:50:00,52.17,52.25,52.16,52.25,92810.0,44.9976,45.0666,44.989,45.0666,92810.0
2015-07-22 11:00:00,52.26,52.29,52.22,52.26,50611.0,45.0752,45.1011,45.0407,45.0752,50611.0
2015-07-22 11:10:00,52.26,52.26,52.16,52.19,43634.0,45.0752,45.0752,44.989,45.0149,43634.0
2015-07-22 11:20:00,52.19,52.2,52.08,52.12,33758.0,45.0149,45.0235,44.92,44.9545,33758.0
2015-07-22 11:30:00,52.12,52.16,52.08,52.1,21802.0,44.9545,44.989,44.92,44.9372,21802.0
2015-07-22 11:40:00,52.11,52.2,52.1,52.15,27668.0,44.9459,45.0235,44.9372,44.9804,27668.0
2015-07-22 11:50:00,52.14,52.15,52.06,52.07,28913.0,44.9717,44.9804,44.9027,44.9114,28913.0
2015-07-22 12:00:00,52.07,52.1,52.05,52.05,33088.0,44.9114,44.9372,44.8941,44.8941,33088.0
2015-07-22 12:10:00,52.04,52.04,51.96,51.98,16329.0,44.8855,44.8855,44.8165,44.8337,16329.0
2015-07-22 12:20:00,51.98,52.02,51.96,51.98,14681.0,44.8337,44.8682,44.8165,44.8337,14681.0
2015-07-22 12:30:00,51.98,52.02,51.96,51.99,18597.0,44.8337,44.8682,44.8165,44.8423,18597.0
2015-07-22 12:40:00,51.98,52.04,51.96,52.02,11052.0,44.8337,44.8855,44.8165,44.8682,11052.0
2015-07-22 12:50:00,52.02,52.14,52.02,52.13,26713.0,44.8682,44.9717,44.8682,44.9631,26713.0
2015-07-22 13:00:00,52.13,52.18,52.1,52.12,26897.0,44.9631,45.0062,44.9372,44.9545,26897.0
2015-07-22 13:10:00,52.12,52.15,52.07,52.15,17984.0,44.9545,44.9804,44.9114,44.9804,17984.0
2015-07-22 13:20:00,52.15,52.19,52.12,52.16,31698.0,44.9804,45.0149,44.9545,44.989,31698.0
2015-07-22 13:30:00,52.18,52.19,52.12,52.13,38726.0,45.0062,45.0149,44.9545,44.9631,38726.0
2015-07-22 13:40:00,52.14,52.17,52.12,52.15,30233.0,44.9717,44.9976,44.9545,44.9804,30233.0
2015-07-22 13:50:00,52.15,52.15,52.11,52.14,25428.0,44.9804,44.9804,44.9459,44.9717,25428.0
2015-07-22 14:00:00,52.14,52.18,52.12,52.12,20410.0,44.9717,45.0062,44.9545,44.9545,20410.0
2015-07-22 14:10:00,52.12,52.21,52.12,52.2,33044.0,44.9545,45.0321,44.9545,45.0235,33044.0
2015-07-22 14:20:00,52.2,52.27,52.2,52.21,27255.0,45.0235,45.0839,45.0235,45.0321,27255.0
2015-07-22 14:30:00,52.22,52.29,52.21,52.28,57066.0,45.0407,45.1011,45.0321,45.0925,57066.0
2015-07-22 14:40:00,52.28,52.31,52.25,52.3,28498.0,45.0925,45.1184,45.0666,45.1097,28498.0
2015-07-22 14:50:00,52.29,52.38,52.29,52.37,33356.0,45.1011,45.1787,45.1011,45.1701,33356.0
2015-07-22 15:00:00,52.37,52.38,52.31,52.33,31583.0,45.1701,45.1787,45.1184,45.1356,31583.0
2015-07-22 15:10:00,52.32,52.33,52.25,52.29,29331.0,45.127,45.1356,45.0666,45.1011,29331.0
2015-07-22 15:20:00,52.28,52.35,52.27,52.31,44574.0,45.0925,45.1529,45.0839,45.1184,44574.0
2015-07-22 15:30:00,52.32,52.32,52.26,52.27,42877.0,45.127,45.127,45.0752,45.0839,42877.0
2015-07-22 15:40:00,52.26,52.31,52.24,52.3,67518.0,45.0752,45.1184,45.058,45.1097,67518.0
2015-07-22 15:50:00,52.3,52.4,52.29,52.37,133644.0,45.1097,45.196,45.1011,45.1701,133644.0
2015-07-23 09:30:00,52.31,52.42,52.21,52.21,120497.0,45.1184,45.2132,45.0321,45.0321,120497.0
2015-07-23 09:40:00,52.23,52.23,52.1,52.11,40598.0,45.0494,45.0494,44.9372,44.9459,40598.0
2015-07-23 09:50:00,52.1,52.14,52.01,52.14,48764.0,44.9372,44.9717,44.8596,44.9717,48764.0
2015-07-23 10:00:00,52.17,52.18,52.04,52.07,70892.0,44.9976,45.0062,44.8855,44.9114,70892.0
2015-07-23 10:10:00,52.07,52.22,52.06,52.2,101080.0,44.9114,45.0407,44.9027,45.0235,101080.0
2015-07-23 10:20:00,52.21,52.31,52.21,52.28,65875.0,45.0321,45.1184,45.0321,45.0925,65875.0
2015-07-23 10:30:00,52.29,52.35,52.28,52.33,73208.0,45.1011,45.1529,45.0925,45.1356,73208.0
2015-07-23 10:40:00,52.34,52.41,52.25,52.27,90221.0,45.1442,45.2046,45.0666,45.0839,90221.0
2015-07-23 10:50:00,52.27,52.27,52.2,52.23,43681.0,45.0839,45.0839,45.0235,45.0494,43681.0
2015-07-23 11:00:00,52.23,52.28,52.21,52.24,51256.0,45.0494,45.0925,45.0321,45.058,51256.0
2015-07-23 11:10:00,52.25,52.37,52.23,52.28,71638.0,45.0666,45.1701,45.0494,45.0925,71638.0
2015-07-23 11:20:00,52.28,52.28,52.15,52.16,33430.0,45.0925,45.0925,44.9804,44.989,33430.0
2015-07-23 11:30:00,52.18,52.18,52.1,52.1,15453.0,45.0062,45.0062,44.9372,44.9372,15453.0
2015-07-23 11:40:00,52.1,52.13,52.02,52.02,14579.0,44.9372,44.9631,44.8682,44.8682,14579.0
2015-07-23 11:50:00,52.03,52.03,51.9,51.96,21781.0,44.8769,44.8769,44.7647,44.8165,21781.0
2015-07-23 12:00:00,51.95,51.95,51.87,51.91,27201.0,44.8078,44.8078,44.7388,44.7733,27201.0
2015-07-23 12:10:00,51.91,51.91,51.8,51.84,16526.0,44.7733,44.7733,44.6785,44.713,16526.0
2015-07-23 12:20:00,51.83,51.86,51.78,51.85,16417.0,44.7043,44.7302,44.6612,44.7216,16417.0
2015-07-23 12:30:00,51.86,51.96,51.84,51.95,19796.0,44.7302,44.8165,44.713,44.8078,19796.0
2015-07-23 12:40:00,51.95,52.01,51.91,51.91,31215.0,44.8078,44.8596,44.7733,44.7733,31215.0
2015-07-23 12:50:00,51.91,51.94,51.86,51.93,25541.0,44.7733,44.7992,44.7302,44.7906,25541.0
2015-07-23 13:00:00,51.93,52.01,51.92,52.01,28564.0,44.7906,44.8596,44.782,44.8596,28564.0
2015-07-23 13:10:00,52.01,52.05,51.98,52.05,21521.0,44.8596,44.8941,44.8337,44.8941,21521.0
2015-07-23 13:20:00,52.04,52.06,51.98,52.0,27041.0,44.8855,44.9027,44.8337,44.851,27041.0
2015-07-23 13:30:00,51.99,52.03,51.94,51.97,20513.0,44.8423,44.8769,44.7992,44.8251,20513.0
2015-07-23 13:40:00,51.96,52.05,51.96,52.05,23189.0,44.8165,44.8941,44.8165,44.8941,23189.0
2015-07-23 13:50:00,52.05,52.1,52.0,52.07,33574.0,44.8941,44.9372,44.851,44.9114,33574.0
2015-07-23 14:00:00,52.08,52.08,52.04,52.07,19869.0,44.92,44.92,44.8855,44.9114,19869.0
2015-07-23 14:10:00,52.07,52.09,52.02,52.04,42152.0,44.9114,44.9286,44.8682,44.8855,42152.0
2015-07-23 14:20:00,52.04,52.1,52.03,52.09,36793.0,44.8855,44.9372,44.8769,44.9286,36793.0
2015-07-23 14:30:00,52.09,52.1,52.06,52.09,33701.0,44.9286,44.9372,44.9027,44.9286,33701.0
2015-07-23 14:40:00,52.09,52.09,52.03,52.04,25327.0,44.9286,44.9286,44.8769,44.8855,25327.0
2015-07-23 14:50:00,52.04,52.04,51.91,51.97,46380.0,44.8855,44.8855,44.7733,44.8251,46380.0
2015-07-23 15:00:00,51.97,51.97,51.83,51.83,43447.0,44.8251,44.8251,44.7043,44.7043,43447.0
2015-07-23 15:10:00,51.83,51.83,51.75,51.75,44526.0,44.7043,44.7043,44.6353,44.6353,44526.0
2015-07-23 15:20:00,51.76,51.77,51.69,51.73,76392.0,44.644,44.6526,44.5836,44.6181,76392.0
2015-07-23 15:30:00,51.73,51.78,51.71,51.76,55974.0,44.6181,44.6612,44.6008,44.644,55974.0
2015-07-23 15:40:00,51.76,51.81,51.75,51.81,79528.0,44.644,44.6871,44.6353,44.6871,79528.0
2015-07-23 15:50:00,51.81,51.82,51.76,51.8,167947.0,44.6871,44.6957,44.644,44.6785,167947.0
2015-07-24 09:30:00,51.68,51.81,51.64,51.71,120091.0,44.575,44.6871,44.5405,44.6008,120091.0
2015-07-24 09:40:00,51.72,51.72,51.61,51.61,95211.0,44.6095,44.6095,44.5146,44.5146,95211.0
2015-07-24 09:50:00,51.61,51.64,51.5,51.53,110091.0,44.5146,44.5405,44.4197,44.4456,110091.0
2015-07-24 10:00:00,51.52,51.52,51.38,51.52,44834.0,44.437,44.437,44.3162,44.437,44834.0
2015-07-24 10:10:00,51.52,51.54,51.39,51.41,57854.0,44.437,44.4542,44.3248,44.3421,57854.0
2015-07-24 10:20:00,51.41,51.42,51.21,51.26,68953.0,44.3421,44.3507,44.1696,44.2127,68953.0
2015-07-24 10:30:00,51.26,51.31,51.16,51.19,71763.0,44.2127,44.2558,44.1265,44.1523,71763.0
2015-07-24 10:40:00,51.18,51.22,51.12,51.22,60653.0,44.1437,44.1782,44.092,44.1782,60653.0
2015-07-24 10:50:00,51.23,51.26,51.11,51.11,39453.0,44.1868,44.2127,44.0833,44.0833,39453.0
2015-07-24 11:00:00,51.11,51.22,51.08,51.14,55689.0,44.0833,44.1782,44.0575,44.1092,55689.0
2015-07-24 11:10:00,51.15,51.21,51.11,51.21,62131.0,44.1178,44.1696,44.0833,44.1696,62131.0
2015-07-24 11:20:00,51.21,51.24,51.19,51.21,86574.0,44.1696,44.1955,44.1523,44.1696,86574.0
2015-07-24 11:30:00,51.23,51.29,51.17,51.27,123321.0,44.1868,44.2386,44.1351,44.2213,123321.0
2015-07-24 11:40:00,51.26,51.31,51.2,51.22,64090.0,44.2127,44.2558,44.161,44.1782,64090.0
2015-07-24 11:50:00,51.22,51.26,51.18,51.24,41862.0,44.1782,44.2127,44.1437,44.1955,41862.0
2015-07-24 12:00:00,51.24,51.28,51.23,51.25,33061.0,44.1955,44.23,44.1868,44.2041,33061.0
2015-07-24 12:10:00,51.25,51.3,51.23,51.3,31266.0,44.2041,44.2472,44.1868,44.2472,31266.0
2015-07-24 12:20:00,51.3,51.31,51.25,51.31,17241.0,44.2472,44.2558,44.2041,44.2558,17241.0
2015-07-24 12:30:00,51.32,51.32,51.26,51.26,18865.0,44.2645,44.2645,44.2127,44.2127,18865.0
2015-07-24 12:40:00,51.27,51.32,51.25,51.29,27372.0,44.2213,44.2645,44.2041,44.2386,27372.0
2015-07-24 12:50:00,51.3,51.31,51.25,51.27,23879.0,44.2472,44.2558,44.2041,44.2213,23879.0
2015-07-24 13:00:00,51.26,51.3,51.2,51.22,24905.0,44.2127,44.2472,44.161,44.1782,24905.0
2015-07-24 13:10:00,51.23,51.25,51.16,51.23,35781.0,44.1868,44.2041,44.1265,44.1868,35781.0
2015-07-24 13:20:00,51.22,51.33,51.22,51.31,42687.0,44.1782,44.2731,44.1782,44.2558,42687.0
2015-07-24 13:30:00,51.31,51.32,51.27,51.29,27944.0,44.2558,44.2645,44.2213,44.2386,27944.0
2015-07-24 13:40:00,51.28,51.28,51.08,51.18,54611.0,44.23,44.23,44.0575,44.1437,54611.0
2015-07-24 13:50:00,51.19,51.21,51.11,51.11,24252.0,44.1523,44.1696,44.0833,44.0833,24252.0
2015-07-24 14:00:00,51.12,51.17,51.02,51.03,77491.0,44.092,44.1351,44.0057,44.0143,77491.0
2015-07-24 14:10:00,51.04,51.06,50.9,50.91,52211.0,44.023,44.0402,43.9022,43.9108,52211.0
2015-07-24 14:20:00,50.91,50.92,50.86,50.87,46678.0,43.9108,43.9195,43.8677,43.8763,46678.0
2015-07-24 14:30:00,50.88,50.93,50.87,50.9,72106.0,43.885,43.9281,43.8763,43.9022,72106.0
2015-07-24 14:40:00,50.9,50.94,50.87,50.9,36341.0,43.9022,43.9367,43.8763,43.9022,36341.0
2015-07-24 14:50:00,50.91,50.95,50.83,50.94,31690.0,43.9108,43.9453,43.8418,43.9367,31690.0
2015-07-24 15:00:00,50.94,51.04,50.91,51.03,71264.0,43.9367,44.023,43.9108,44.0143,71264.0
2015-07-24 15:10:00,51.04,51.06,51.0,51.04,36100.0,44.023,44.0402,43.9885,44.023,36100.0
2015-07-24 15:20:00,51.04,51.07,50.98,50.99,55791.0,44.023,44.0488,43.9712,43.9798,55791.0
2015-07-24 15:30:00,50.99,51.02,50.95,50.98,59462.0,43.9798,44.0057,43.9453,43.9712,59462.0
2015-07-24 15:40:00,50.97,51.13,50.95,51.09,105384.0,43.9626,44.1006,43.9453,44.0661,105384.0
2015-07-24 15:50:00,51.09,51.16,51.06,51.12,157679.0,44.0661,44.1265,44.0402,44.092,157679.0
2015-07-27 09:30:00,50.93,51.11,50.62,50.68,92223.0,43.9281,44.0833,43.6607,43.7124,92223.0
2015-07-27 09:40:00,50.7,50.75,50.6,50.7,72541.0,43.7297,43.7728,43.6434,43.7297,72541.0
2015-07-27 09:50:00,50.69,50.83,50.68,50.78,61666.0,43.7211,43.8418,43.7124,43.7987,61666.0
2015-07-27 10:00:00,50.78,50.8,50.55,50.55,34755.0,43.7987,43.816,43.6003,43.6003,34755.0
2015-07-27 10:10:00,50.56,50.69,50.55,50.66,56608.0,43.6089,43.7211,43.6003,43.6952,56608.0
2015-07-27 10:20:00,50.67,50.68,50.53,50.6,57402.0,43.7038,43.7124,43.5831,43.6434,57402.0
2015-07-27 10:30:00,50.6,50.83,50.59,50.82,109357.0,43.6434,43.8418,43.6348,43.8332,109357.0
2015-07-27 10:40:00,50.82,50.86,50.75,50.79,66181.0,43.8332,43.8677,43.7728,43.8073,66181.0
2015-07-27 10:50:00,50.79,50.8,50.73,50.76,37457.0,43.8073,43.816,43.7556,43.7815,37457.0
2015-07-27 11:00:00,50.76,50.86,50.69,50.8,70438.0,43.7815,43.8677,43.7211,43.816,70438.0
2015-07-27 11:10:00,50.81,50.81,50.64,50.69,45357.0,43.8246,43.8246,43.6779,43.7211,45357.0
2015-07-27 11:20:00,50.71,50.78,50.65,50.7,38642.0,43.7383,43.7987,43.6866,43.7297,38642.0
2015-07-27 11:30:00,50.71,50.74,50.62,50.68,31162.0,43.7383,43.7642,43.6607,43.7124,31162.0
2015-07-27 11:40:00,50.7,50.7,50.58,50.59,67804.0,43.7297,43.7297,43.6262,43.6348,67804.0
2015-07-27 11:50:00,50.6,50.71,50.59,50.69,58002.0,43.6434,43.7383,43.6348,43.7211,58002.0
2015-07-27 12:00:00,50.7,50.71,50.62,50.64,33911.0,43.7297,43.7383,43.6607,43.6779,33911.0
2015-07-27 12:10:00,50.64,50.65,50.57,50.63,38952.0,43.6779,43.6866,43.6176,43.6693,38952.0
2015-07-27 12:20:00,50.63,50.71,50.6,50.71,25080.0,43.6693,43.7383,43.6434,43.7383,25080.0
2015-07-27 12:30:00,50.71,50.73,50.67,50.69,53728.0,43.7383,43.7556,43.7038,43.7211,53728.0
2015-07-27 12:40:00,50.69,50.73,50.6,50.6,25143.0,43.7211,43.7556,43.6434,43.6434,25143.0
2015-07-27 12:50:00,50.6,50.63,50.55,50.58,18742.0,43.6434,43.6693,43.6003,43.6262,18742.0
2015-07-27 13:00:00,50.59,50.65,50.57,50.64,24803.0,43.6348,43.6866,43.6176,43.6779,24803.0
2015-07-27 13:10:00,50.64,50.7,50.64,50.65,23255.0,43.6779,43.7297,43.6779,43.6866,23255.0
2015-07-27 13:20:00,50.66,50.69,50.61,50.68,101045.0,43.6952,43.7211,43.6521,43.7124,101045.0
2015-07-27 13:30:00,50.69,50.7,50.61,50.65,30963.0,43.7211,43.7297,43.6521,43.6866,30963.0
2015-07-27 13:40:00,50.65,50.75,50.63,50.71,27818.0,43.6866,43.7728,43.6693,43.7383,27818.0
2015-07-27 13:50:00,50.72,50.82,50.72,50.75,21450.0,43.747,43.8332,43.747,43.7728,21450.0
2015-07-27 14:00:00,50.76,50.83,50.74,50.8,36916.0,43.7815,43.8418,43.7642,43.816,36916.0
2015-07-27 14:10:00,50.79,50.9,50.77,50.88,57870.0,43.8073,43.9022,43.7901,43.885,57870.0
2015-07-27 14:20:00,50.88,50.92,50.83,50.83,25146.0,43.885,43.9195,43.8418,43.8418,25146.0
2015-07-27 14:30:00,50.84,50.88,50.81,50.86,42787.0,43.8505,43.885,43.8246,43.8677,42787.0
2015-07-27 14:40:00,50.86,50.92,50.85,50.88,46271.0,43.8677,43.9195,43.8591,43.885,46271.0
2015-07-27 14:50:00,50.88,50.88,50.75,50.85,34991.0,43.885,43.885,43.7728,43.8591,34991.0
2015-07-27 15:00:00,50.84,50.85,50.79,50.83,31108.0,43.8505,43.8591,43.8073,43.8418,31108.0
2015-07-27 15:10:00,50.83,50.85,50.75,50.77,53140.0,43.8418,43.8591,43.7728,43.7901,53140.0
2015-07-27 15:20:00,50.77,50.81,50.73,50.74,57341.0,43.7901,43.8246,43.7556,43.7642,57341.0
2015-07-27 15:30:00,50.74,50.8,50.72,50.78,49636.0,43.7642,43.816,43.747,43.7987,49636.0
2015-07-27 15:40:00,50.77,50.84,50.73,50.8,86686.0,43.7901,43.8505,43.7556,43.816,86686.0
2015-07-27 15:50:00,50.8,50.89,50.79,50.87,219031.0,43.816,43.8936,43.8073,43.8763,219031.0
2015-07-28 09:30:00,50.83,50.96,50.7,50.82,188196.0,43.8418,43.954,43.7297,43.8332,188196.0
2015-07-28 09:40:00,50.81,50.85,50.71,50.77,31328.0,43.8246,43.8591,43.7383,43.7901,31328.0
2015-07-28 09:50:00,50.77,50.85,50.68,50.84,30001.0,43.7901,43.8591,43.7124,43.8505,30001.0
2015-07-28 10:00:00,50.83,50.86,50.74,50.77,45729.0,43.8418,43.8677,43.7642,43.7901,45729.0
2015-07-28 10:10:00,50.79,50.89,50.74,50.74,51102.0,43.8073,43.8936,43.7642,43.7642,51102.0
2015-07-28 10:20:00,50.76,50.81,50.69,50.7,166025.0,43.7815,43.8246,43.7211,43.7297,166025.0
2015-07-28 10:30:00,50.72,50.8,50.72,50.75,25492.0,43.747,43.816,43.747,43.7728,25492.0
2015-07-28 10:40:00,50.76,50.85,50.75,50.82,34291.0,43.7815,43.8591,43.7728,43.8332,34291.0
2015-07-28 10:50:00,50.83,50.92,50.81,50.91,32177.0,43.8418,43.9195,43.8246,43.9108,32177.0
2015-07-28 11:00:00,50.91,50.98,50.86,50.95,40716.0,43.9108,43.9712,43.8677,43.9453,40716.0
2015-07-28 11:10:00,50.94,50.98,50.89,50.92,61784.0,43.9367,43.9712,43.8936,43.9195,61784.0
2015-07-28 11:20:00,50.92,51.02,50.89,51.02,27236.0,43.9195,44.0057,43.8936,44.0057,27236.0
2015-07-28 11:30:00,51.02,51.06,50.95,50.97,31239.0,44.0057,44.0402,43.9453,43.9626,31239.0
2015-07-28 11:40:00,50.97,51.05,50.97,51.03,26935.0,43.9626,44.0316,43.9626,44.0143,26935.0
2015-07-28 11:50:00,51.03,51.07,51.02,51.05,31283.0,44.0143,44.0488,44.0057,44.0316,31283.0
2015-07-28 12:00:00,51.07,51.08,51.02,51.03,23989.0,44.0488,44.0575,44.0057,44.0143,23989.0
2015-07-28 12:10:00,51.03,51.06,50.96,51.01,21181.0,44.0143,44.0402,43.954,43.9971,21181.0
2015-07-28 12:20:00,51.02,51.09,51.01,51.06,27600.0,44.0057,44.0661,43.9971,44.0402,27600.0
2015-07-28 12:30:00,51.06,51.07,50.99,50.99,17449.0,44.0402,44.0488,43.9798,43.9798,17449.0
2015-07-28 12:40:00,50.99,51.03,50.97,50.98,42076.0,43.9798,44.0143,43.9626,43.9712,42076.0
2015-07-28 12:50:00,50.98,51.0,50.95,50.95,29441.0,43.9712,43.9885,43.9453,43.9453,29441.0
2015-07-28 13:00:00,50.95,51.09,50.93,51.09,33776.0,43.9453,44.0661,43.9281,44.0661,33776.0
2015-07-28 13:10:00,51.09,51.18,51.09,51.17,27315.0,44.0661,44.1437,44.0661,44.1351,27315.0
2015-07-28 13:20:00,51.16,51.26,51.16,51.26,37475.0,44.1265,44.2127,44.1265,44.2127,37475.0
2015-07-28 13:30:00,51.26,51.28,51.18,51.25,25592.0,44.2127,44.23,44.1437,44.2041,25592.0
2015-07-28 13:40:00,51.25,51.29,51.24,51.28,44065.0,44.2041,44.2386,44.1955,44.23,44065.0
2015-07-28 13:50:00,51.28,51.34,51.26,51.34,25003.0,44.23,44.2817,44.2127,44.2817,25003.0
2015-07-28 14:00:00,51.34,51.37,51.29,51.35,65669.0,44.2817,44.3076,44.2386,44.2903,65669.0
2015-07-28 14:10:00,51.33,51.34,51.27,51.27,37981.0,44.2731,44.2817,44.2213,44.2213,37981.0
2015-07-28 14:20:00,51.28,51.33,51.27,51.3,46992.0,44.23,44.2731,44.2213,44.2472,46992.0
2015-07-28 14:30:00,51.3,51.32,51.21,51.26,56803.0,44.2472,44.2645,44.1696,44.2127,56803.0
2015-07-28 14:40:00,51.24,51.28,51.23,51.27,53531.0,44.1955,44.23,44.1868,44.2213,53531.0
2015-07-28 14:50:00,51.27,51.33,51.24,51.33,45129.0,44.2213,44.2731,44.1955,44.2731,45129.0
2015-07-28 15:00:00,51.32,51.33,51.22,51.28,70749.0,44.2645,44.2731,44.1782,44.23,70749.0
2015-07-28 15:10:00,51.27,51.33,51.27,51.32,77926.0,44.2213,44.2731,44.2213,44.2645,77926.0
2015-07-28 15:20:00,51.32,51.32,51.24,51.26,99185.0,44.2645,44.2645,44.1955,44.2127,99185.0
2015-07-28 15:30:00,51.26,51.34,51.26,51.33,89343.0,44.2127,44.2817,44.2127,44.2731,89343.0
2015-07-28 15:40:00,51.34,51.38,51.31,51.34,139330.0,44.2817,44.3162,44.2558,44.2817,139330.0
2015-07-28 15:50:00,51.34,51.35,51.29,51.34,200564.0,44.2817,44.2903,44.2386,44.2817,200564.0
2015-07-29 09:30:00,51.83,52.07,51.78,52.02,115798.0,44.7043,44.9114,44.6612,44.8682,115798.0
2015-07-29 09:40:00,52.06,52.1,51.86,51.95,129582.0,44.9027,44.9372,44.7302,44.8078,129582.0
2015-07-29 09:50:00,51.95,52.21,51.92,52.19,68166.0,44.8078,45.0321,44.782,45.0149,68166.0
2015-07-29 10:00:00,52.2,52.33,52.19,52.23,119008.0,45.0235,45.1356,45.0149,45.0494,119008.0
2015-07-29 10:10:00,52.24,52.26,52.19,52.25,72355.0,45.058,45.0752,45.0149,45.0666,72355.0
2015-07-29 10:20:00,52.25,52.29,52.2,52.26,74845.0,45.0666,45.1011,45.0235,45.0752,74845.0
2015-07-29 10:30:00,52.27,52.3,52.21,52.3,46406.0,45.0839,45.1097,45.0321,45.1097,46406.0
2015-07-29 10:40:00,52.3,52.36,52.26,52.29,91905.0,45.1097,45.1615,45.0752,45.1011,91905.0
2015-07-29 10:50:00,52.3,52.45,52.3,52.4,112978.0,45.1097,45.2391,45.1097,45.196,112978.0
2015-07-29 11:00:00,52.39,52.4,52.22,52.3,64014.0,45.1874,45.196,45.0407,45.1097,64014.0
2015-07-29 11:10:00,52.3,52.34,52.24,52.3,77853.0,45.1097,45.1442,45.058,45.1097,77853.0
2015-07-29 11:20:00,52.3,52.35,52.2,52.2,48945.0,45.1097,45.1529,45.0235,45.0235,48945.0
2015-07-29 11:30:00,52.2,52.29,52.18,52.28,34021.0,45.0235,45.1011,45.0062,45.0925,34021.0
2015-07-29 11:40:00,52.29,52.3,52.26,52.29,73055.0,45.1011,45.1097,45.0752,45.1011,73055.0
2015-07-29 11:50:00,52.29,52.29,52.13,52.2,85843.0,45.1011,45.1011,44.9631,45.0235,85843.0
2015-07-29 12:00:00,52.17,52.18,52.1,52.1,26414.0,44.9976,45.0062,44.9372,44.9372,26414.0
2015-07-29 12:10:00,52.1,52.1,52.05,52.08,40224.0,44.9372,44.9372,44.8941,44.92,40224.0
2015-07-29 12:20:00,52.08,52.13,52.03,52.13,20606.0,44.92,44.9631,44.8769,44.9631,20606.0
2015-07-29 12:30:00,52.13,52.23,52.13,52.21,60704.0,44.9631,45.0494,44.9631,45.0321,60704.0
2015-07-29 12:40:00,52.22,52.24,52.16,52.19,36283.0,45.0407,45.058,44.989,45.0149,36283.0
2015-07-29 12:50:00,52.18,52.27,52.17,52.18,37077.0,45.0062,45.0839,44.9976,45.0062,37077.0
2015-07-29 13:00:00,52.18,52.2,52.08,52.08,26358.0,45.0062,45.0235,44.92,44.92,26358.0
2015-07-29 13:10:00,52.08,52.12,52.06,52.08,21315.0,44.92,44.9545,44.9027,44.92,21315.0
2015-07-29 13:20:00,52.08,52.14,52.06,52.11,59041.0,44.92,44.9717,44.9027,44.9459,59041.0
2015-07-29 13:30:00,52.11,52.16,52.08,52.1,33186.0,44.9459,44.989,44.92,44.9372,33186.0
2015-07-29 13:40:00,52.11,52.11,52.03,52.03,43078.0,44.9459,44.9459,44.8769,44.8769,43078.0
2015-07-29 13:50:00,52.03,52.03,51.92,51.97,40124.0,44.8769,44.8769,44.782,44.8251,40124.0
2015-07-29 14:00:00,51.96,52.16,51.79,51.91,125096.0,44.8165,44.989,44.6698,44.7733,125096.0
2015-07-29 14:10:00,51.91,52.06,51.89,52.06,60009.0,44.7733,44.9027,44.7561,44.9027,60009.0
2015-07-29 14:20:00,52.07,52.11,52.01,52.07,45525.0,44.9114,44.9459,44.8596,44.9114,45525.0
2015-07-29 14:30:00,52.07,52.1,52.03,52.05,67464.0,44.9114,44.9372,44.8769,44.8941,67464.0
2015-07-29 14:40:00,52.05,52.18,52.0,52.15,122036.0,44.8941,45.0062,44.851,44.9804,122036.0
2015-07-29 14:50:00,52.17,52.2,52.14,52.14,86575.0,44.9976,45.0235,44.9717,44.9717,86575.0
2015-07-29 15:00:00,52.14,52.16,52.1,52.11,74640.0,44.9717,44.989,44.9372,44.9459,74640.0
2015-07-29 15:10:00,52.1,52.15,52.1,52.11,79202.0,44.9372,44.9804,44.9372,44.9459,79202.0
2015-07-29 15:20:00,52.1,52.13,52.06,52.07,94430.0,44.9372,44.9631,44.9027,44.9114,94430.0
2015-07-29 15:30:00,52.08,52.1,52.01,52.08,87097.0,44.92,44.9372,44.8596,44.92,87097.0
2015-07-29 15:40:00,52.08,52.13,52.08,52.13,131653.0,44.92,44.9631,44.92,44.9631,131653.0
2015-07-29 15:50:00,52.13,52.18,52.1,52.1,241081.0,44.9631,45.0062,44.9372,44.9372,241081.0
2015-07-30 09:30:00,51.56,51.8,51.36,51.36,91556.0,44.4715,44.6785,44.299,44.299,91556.0
2015-07-30 09:40:00,51.4,51.42,51.24,51.41,49780.0,44.3335,44.3507,44.1955,44.3421,49780.0
2015-07-30 09:50:00,51.42,51.56,51.38,51.47,49111.0,44.3507,44.4715,44.3162,44.3938,49111.0
2015-07-30 10:00:00,51.47,51.53,51.4,51.47,41549.0,44.3938,44.4456,44.3335,44.3938,41549.0
2015-07-30 10:10:00,51.46,51.55,51.4,51.48,53876.0,44.3852,44.4628,44.3335,44.4025,53876.0
2015-07-30 10:20:00,51.5,51.53,51.43,51.47,41879.0,44.4197,44.4456,44.3593,44.3938,41879.0
2015-07-30 10:30:00,51.49,51.56,51.4,51.44,35178.0,44.4111,44.4715,44.3335,44.368,35178.0
2015-07-30 10:40:00,51.44,51.45,51.36,51.37,34490.0,44.368,44.3766,44.299,44.3076,34490.0
2015-07-30 10:50:00,51.37,51.38,51.22,51.22,57472.0,44.3076,44.3162,44.1782,44.1782,57472.0
2015-07-30 11:00:00,51.22,51.28,51.16,51.2,100375.0,44.1782,44.23,44.1265,44.161,100375.0
2015-07-30 11:10:00,51.21,51.35,51.19,51.28,78332.0,44.1696,44.2903,44.1523,44.23,78332.0
2015-07-30 11:20:00,51.29,51.38,51.27,51.34,152346.0,44.2386,44.3162,44.2213,44.2817,152346.0
2015-07-30 11:30:00,51.35,51.49,51.35,51.49,31126.0,44.2903,44.4111,44.2903,44.4111,31126.0
2015-07-30 11:40:00,51.49,51.62,51.44,51.55,64267.0,44.4111,44.5232,44.368,44.4628,64267.0
2015-07-30 11:50:00,51.56,51.56,51.45,51.49,30768.0,44.4715,44.4715,44.3766,44.4111,30768.0
2015-07-30 12:00:00,51.5,51.56,51.46,51.52,26070.0,44.4197,44.4715,44.3852,44.437,26070.0
2015-07-30 12:10:00,51.51,51.59,51.48,51.57,24598.0,44.4283,44.4973,44.4025,44.4801,24598.0
2015-07-30 12:20:00,51.58,51.66,51.54,51.54,46909.0,44.4887,44.5577,44.4542,44.4542,46909.0
2015-07-30 12:30:00,51.55,51.66,51.55,51.64,29633.0,44.4628,44.5577,44.4628,44.5405,29633.0
2015-07-30 12:40:00,51.65,51.66,51.57,51.6,25395.0,44.5491,44.5577,44.4801,44.506,25395.0
2015-07-30 12:50:00,51.61,51.7,51.59,51.65,27627.0,44.5146,44.5922,44.4973,44.5491,27627.0
2015-07-30 13:00:00,51.65,51.74,51.63,51.74,59955.0,44.5491,44.6267,44.5318,44.6267,59955.0
2015-07-30 13:10:00,51.75,51.78,51.69,51.77,212912.0,44.6353,44.6612,44.5836,44.6526,212912.0
2015-07-30 13:20:00,51.77,51.79,51.74,51.78,33635.0,44.6526,44.6698,44.6267,44.6612,33635.0
2015-07-30 13:30:00,51.78,51.79,51.68,51.69,37505.0,44.6612,44.6698,44.575,44.5836,37505.0
2015-07-30 13:40:00,51.67,51.7,51.64,51.69,44388.0,44.5663,44.5922,44.5405,44.5836,44388.0
2015-07-30 13:50:00,51.7,51.75,51.7,51.72,27960.0,44.5922,44.6353,44.5922,44.6095,27960.0
2015-07-30 14:00:00,51.71,51.77,51.68,51.68,53242.0,44.6008,44.6526,44.575,44.575,53242.0
2015-07-30 14:10:00,51.68,51.71,51.68,51.69,58042.0,44.575,44.6008,44.575,44.5836,58042.0
2015-07-30 14:20:00,51.68,51.7,51.61,51.7,66332.0,44.575,44.5922,44.5146,44.5922,66332.0
2015-07-30 14:30:00,51.69,51.74,51.69,51.73,42702.0,44.5836,44.6267,44.5836,44.6181,42702.0
2015-07-30 14:40:00,51.73,51.75,51.69,51.73,56018.0,44.6181,44.6353,44.5836,44.6181,56018.0
2015-07-30 14:50:00,51.74,51.79,51.73,51.78,75555.0,44.6267,44.6698,44.6181,44.6612,75555.0
2015-07-30 15:00:00,51.78,51.85,51.77,51.81,79874.0,44.6612,44.7216,44.6526,44.6871,79874.0
2015-07-30 15:10:00,51.82,51.87,51.8,51.87,55786.0,44.6957,44.7388,44.6785,44.7388,55786.0
2015-07-30 15:20:00,51.87,51.95,51.87,51.95,88098.0,44.7388,44.8078,44.7388,44.8078,88098.0
2015-07-30 15:30:00,51.94,51.97,51.9,51.94,114547.0,44.7992,44.8251,44.7647,44.7992,114547.0
2015-07-30 15:40:00,51.94,52.0,51.86,51.88,187213.0,44.7992,44.851,44.7302,44.7475,187213.0
2015-07-30 15:50:00,51.88,51.94,51.85,51.89,228893.0,44.7475,44.7992,44.7216,44.7561,228893.0
2015-07-31 09:30:00,53.6,54.0,53.45,53.46,441775.0,46.231,46.576,46.1016,46.1103,441775.0
2015-07-31 09:40:00,53.45,53.54,53.28,53.33,240216.0,46.1016,46.1793,45.955,45.9981,240216.0
2015-07-31 09:50:00,53.3,53.44,53.28,53.38,114339.0,45.9722,46.093,45.955,46.0413,114339.0
2015-07-31 10:00:00,53.38,53.88,53.37,53.87,227908.0,46.0413,46.4725,46.0326,46.4639,227908.0
2015-07-31 10:10:00,53.86,54.05,53.77,53.79,252338.0,46.4553,46.6191,46.3776,46.3949,252338.0
2015-07-31 10:20:00,53.8,54.04,53.79,53.94,172223.0,46.4035,46.6105,46.3949,46.5243,172223.0
2015-07-31 10:30:00,53.94,53.99,53.88,53.9,103161.0,46.5243,46.5674,46.4725,46.4898,103161.0
2015-07-31 10:40:00,53.89,53.91,53.84,53.87,104157.0,46.4811,46.4984,46.438,46.4639,104157.0
2015-07-31 10:50:00,53.87,53.9,53.84,53.84,70357.0,46.4639,46.4898,46.438,46.438,70357.0
2015-07-31 11:00:00,53.84,53.95,53.8,53.87,69287.0,46.438,46.5329,46.4035,46.4639,69287.0
2015-07-31 11:10:00,53.87,53.88,53.71,53.72,95057.0,46.4639,46.4725,46.3259,46.3345,95057.0
2015-07-31 11:20:00,53.72,53.83,53.71,53.8,56355.0,46.3345,46.4294,46.3259,46.4035,56355.0
2015-07-31 11:30:00,53.8,53.86,53.75,53.84,58013.0,46.4035,46.4553,46.3604,46.438,58013.0
2015-07-31 11:40:00,53.84,53.96,53.79,53.92,64671.0,46.438,46.5415,46.3949,46.507,64671.0
2015-07-31 11:50:00,53.93,53.99,53.75,53.8,111728.0,46.5156,46.5674,46.3604,46.4035,111728.0
2015-07-31 12:00:00,53.81,53.88,53.79,53.81,74161.0,46.4121,46.4725,46.3949,46.4121,74161.0
2015-07-31 12:10:00,53.81,53.85,53.75,53.75,46804.0,46.4121,46.4466,46.3604,46.3604,46804.0
2015-07-31 12:20:00,53.75,53.75,53.69,53.7,35768.0,46.3604,46.3604,46.3086,46.3173,35768.0
2015-07-31 12:30:00,53.7,53.75,53.65,53.69,57660.0,46.3173,46.3604,46.2741,46.3086,57660.0
2015-07-31 12:40:00,53.7,53.73,53.69,53.7,49988.0,46.3173,46.3431,46.3086,46.3173,49988.0
2015-07-31 12:50:00,53.7,53.73,53.67,53.69,49256.0,46.3173,46.3431,46.2914,46.3086,49256.0
2015-07-31 13:00:00,53.68,53.71,53.66,53.68,31150.0,46.3,46.3259,46.2828,46.3,31150.0
2015-07-31 13:10:00,53.68,53.71,53.65,53.68,42591.0,46.3,46.3259,46.2741,46.3,42591.0
2015-07-31 13:20:00,53.68,53.68,53.61,53.61,21711.0,46.3,46.3,46.2396,46.2396,21711.0
2015-07-31 13:30:00,53.61,53.61,53.53,53.58,51323.0,46.2396,46.2396,46.1706,46.2138,51323.0
2015-07-31 13:40:00,53.58,53.59,53.48,53.49,157536.0,46.2138,46.2224,46.1275,46.1361,157536.0
2015-07-31 13:50:00,53.49,53.49,53.46,53.48,33925.0,46.1361,46.1361,46.1103,46.1275,33925.0
2015-07-31 14:00:00,53.48,53.51,53.39,53.41,101004.0,46.1275,46.1534,46.0499,46.0671,101004.0
2015-07-31 14:10:00,53.41,53.42,53.31,53.4,81440.0,46.0671,46.0758,45.9809,46.0585,81440.0
2015-07-31 14:20:00,53.39,53.41,53.28,53.38,150850.0,46.0499,46.0671,45.955,46.0413,150850.0
2015-07-31 14:30:00,53.37,53.41,53.28,53.32,85329.0,46.0326,46.0671,45.955,45.9895,85329.0
2015-07-31 14:40:00,53.32,53.39,53.29,53.29,110925.0,45.9895,46.0499,45.9636,45.9636,110925.0
2015-07-31 14:50:00,53.29,53.34,53.26,53.28,121778.0,45.9636,46.0067,45.9377,45.955,121778.0
2015-07-31 15:00:00,53.28,53.29,53.2,53.24,99726.0,45.955,45.9636,45.886,45.9205,99726.0
2015-07-31 15:10:00,53.25,53.31,53.24,53.31,65757.0,45.9291,45.9809,45.9205,45.9809,65757.0
2015-07-31 15:20:00,53.31,53.34,53.25,53.26,128291.0,45.9809,46.0067,45.9291,45.9377,128291.0
2015-07-31 15:30:00,53.26,53.31,53.26,53.27,132864.0,45.9377,45.9809,45.9377,45.9464,132864.0
2015-07-31 15:40:00,53.27,53.29,53.2,53.21,264796.0,45.9464,45.9636,45.886,45.8946,264796.0
2015-07-31 15:50:00,53.22,53.32,53.15,53.3,444290.0,45.9032,45.9895,45.8429,45.9722,444290.0
2015-08-03 09:30:00,53.15,53.18,52.77,52.8,177602.0,45.8429,45.8687,45.5151,45.541,177602.0
2015-08-03 09:40:00,52.8,52.83,52.6,52.69,144882.0,45.541,45.5669,45.3685,45.4461,144882.0
2015-08-03 09:50:00,52.69,52.84,52.67,52.72,136399.0,45.4461,45.5755,45.4289,45.472,136399.0
2015-08-03 10:00:00,52.71,52.81,52.66,52.66,69035.0,45.4634,45.5496,45.4202,45.4202,69035.0
2015-08-03 10:10:00,52.65,52.78,52.58,52.59,108826.0,45.4116,45.5237,45.3512,45.3599,108826.0
2015-08-03 10:20:00,52.58,52.68,52.51,52.58,66868.0,45.3512,45.4375,45.2909,45.3512,66868.0
2015-08-03 10:30:00,52.57,52.62,52.51,52.6,60220.0,45.3426,45.3857,45.2909,45.3685,60220.0
2015-08-03 10:40:00,52.6,52.62,52.52,52.61,72569.0,45.3685,45.3857,45.2995,45.3771,72569.0
2015-08-03 10:50:00,52.61,52.61,52.45,52.45,148162.0,45.3771,45.3771,45.2391,45.2391,148162.0
2015-08-03 11:00:00,52.45,52.48,52.43,52.46,57608.0,45.2391,45.265,45.2219,45.2477,57608.0
2015-08-03 11:10:00,52.45,52.48,52.4,52.45,71540.0,45.2391,45.265,45.196,45.2391,71540.0
2015-08-03 11:20:00,52.45,52.45,52.37,52.42,141198.0,45.2391,45.2391,45.1701,45.2132,141198.0
2015-08-03 11:30:00,52.42,52.55,52.41,52.46,76677.0,45.2132,45.3254,45.2046,45.2477,76677.0
2015-08-03 11:40:00,52.47,52.62,52.47,52.52,59269.0,45.2564,45.3857,45.2564,45.2995,59269.0
2015-08-03 11:50:00,52.51,52.51,52.38,52.38,73919.0,45.2909,45.2909,45.1787,45.1787,73919.0
2015-08-03 12:00:00,52.39,52.42,52.27,52.33,133846.0,45.1874,45.2132,45.0839,45.1356,133846.0
2015-08-03 12:10:00,52.33,52.39,52.28,52.29,61488.0,45.1356,45.1874,45.0925,45.1011,61488.0
2015-08-03 12:20:00,52.29,52.35,52.26,52.34,38264.0,45.1011,45.1529,45.0752,45.1442,38264.0
2015-08-03 12:30:00,52.33,52.33,52.17,52.23,51949.0,45.1356,45.1356,44.9976,45.0494,51949.0
2015-08-03 12:40:00,52.23,52.24,52.04,52.05,53510.0,45.0494,45.058,44.8855,44.8941,53510.0
2015-08-03 12:50:00,52.05,52.1,51.98,51.99,71722.0,44.8941,44.9372,44.8337,44.8423,71722.0
2015-08-03 13:00:00,52.0,52.01,51.88,51.89,84112.0,44.851,44.8596,44.7475,44.7561,84112.0
2015-08-03 13:10:00,51.88,51.96,51.88,51.91,55541.0,44.7475,44.8165,44.7475,44.7733,55541.0
2015-08-03 13:20:00,51.92,52.01,51.91,51.99,46217.0,44.782,44.8596,44.7733,44.8423,46217.0
2015-08-03 13:30:00,51.99,52.01,51.96,51.98,52968.0,44.8423,44.8596,44.8165,44.8337,52968.0
2015-08-03 13:40:00,51.97,52.01,51.95,52.0,58103.0,44.8251,44.8596,44.8078,44.851,58103.0
2015-08-03 13:50:00,51.99,52.05,51.98,52.02,47645.0,44.8423,44.8941,44.8337,44.8682,47645.0
2015-08-03 14:00:00,52.02,52.05,51.98,52.03,99057.0,44.8682,44.8941,44.8337,44.8769,99057.0
2015-08-03 14:10:00,52.04,52.07,51.99,52.05,34283.0,44.8855,44.9114,44.8423,44.8941,34283.0
2015-08-03 14:20:00,52.05,52.05,51.96,51.99,59456.0,44.8941,44.8941,44.8165,44.8423,59456.0
2015-08-03 14:30:00,51.99,52.12,51.96,52.09,43231.0,44.8423,44.9545,44.8165,44.9286,43231.0
2015-08-03 14:40:00,52.09,52.1,52.0,52.05,52450.0,44.9286,44.9372,44.851,44.8941,52450.0
2015-08-03 14:50:00,52.05,52.07,52.01,52.06,45439.0,44.8941,44.9114,44.8596,44.9027,45439.0
2015-08-03 15:00:00,52.06,52.08,52.03,52.04,66767.0,44.9027,44.92,44.8769,44.8855,66767.0
2015-08-03 15:10:00,52.04,52.06,52.0,52.04,65161.0,44.8855,44.9027,44.851,44.8855,65161.0
2015-08-03 15:20:00,52.04,52.15,52.02,52.15,81775.0,44.8855,44.9804,44.8682,44.9804,81775.0
2015-08-03 15:30:00,52.15,52.18,52.08,52.11,151401.0,44.9804,45.0062,44.92,44.9459,151401.0
2015-08-03 15:40:00,52.12,52.2,52.09,52.14,235229.0,44.9545,45.0235,44.9286,44.9717,235229.0
2015-08-03 15:50:00,52.13,52.21,52.12,52.21,426787.0,44.9631,45.0321,44.9545,45.0321,426787.0
2015-08-04 09:30:00,52.48,52.55,52.19,52.2,154769.0,45.265,45.3254,45.0149,45.0235,154769.0
2015-08-04 09:40:00,52.19,52.37,52.19,52.34,119408.0,45.0149,45.1701,45.0149,45.1442,119408.0
2015-08-04 09:50:00,52.34,52.4,52.32,52.33,62228.0,45.1442,45.196,45.127,45.1356,62228.0
2015-08-04 10:00:00,52.33,52.48,52.32,52.41,76431.0,45.1356,45.265,45.127,45.2046,76431.0
2015-08-04 10:10:00,52.4,52.41,52.26,52.29,89020.0,45.196,45.2046,45.0752,45.1011,89020.0
2015-08-04 10:20:00,52.29,52.48,52.26,52.43,96743.0,45.1011,45.265,45.0752,45.2219,96743.0
2015-08-04 10:30:00,52.44,52.46,52.36,52.45,57012.0,45.2305,45.2477,45.1615,45.2391,57012.0
2015-08-04 10:40:00,52.45,52.47,52.39,52.41,68290.0,45.2391,45.2564,45.1874,45.2046,68290.0
2015-08-04 10:50:00,52.41,52.46,52.36,52.39,100210.0,45.2046,45.2477,45.1615,45.1874,100210.0
2015-08-04 11:00:00,52.4,52.44,52.36,52.4,58444.0,45.196,45.2305,45.1615,45.196,58444.0
2015-08-04 11:10:00,52.4,52.45,52.36,52.38,75123.0,45.196,45.2391,45.1615,45.1787,75123.0
2015-08-04 11:20:00,52.39,52.45,52.37,52.44,61152.0,45.1874,45.2391,45.1701,45.2305,61152.0
2015-08-04 11:30:00,52.44,52.46,52.39,52.39,51877.0,45.2305,45.2477,45.1874,45.1874,51877.0
2015-08-04 11:40:00,52.41,52.43,52.24,52.24,36788.0,45.2046,45.2219,45.058,45.058,36788.0
2015-08-04 11:50:00,52.25,52.31,52.2,52.29,29953.0,45.0666,45.1184,45.0235,45.1011,29953.0
2015-08-04 12:00:00,52.29,52.36,52.29,52.36,19881.0,45.1011,45.1615,45.1011,45.1615,19881.0
2015-08-04 12:10:00,52.37,52.39,52.28,52.29,18308.0,45.1701,45.1874,45.0925,45.1011,18308.0
2015-08-04 12:20:00,52.28,52.28,52.19,52.25,36366.0,45.0925,45.0925,45.0149,45.0666,36366.0
2015-08-04 12:30:00,52.25,52.28,52.23,52.27,20809.0,45.0666,45.0925,45.0494,45.0839,20809.0
2015-08-04 12:40:00,52.27,52.28,52.18,52.19,24025.0,45.0839,45.0925,45.0062,45.0149,24025.0
2015-08-04 12:50:00,52.18,52.18,52.12,52.13,17402.0,45.0062,45.0062,44.9545,44.9631,17402.0
2015-08-04 13:00:00,52.13,52.13,52.03,52.08,34092.0,44.9631,44.9631,44.8769,44.92,34092.0
2015-08-04 13:10:00,52.08,52.18,52.08,52.13,30116.0,44.92,45.0062,44.92,44.9631,30116.0
2015-08-04 13:20:00,52.13,52.13,52.1,52.13,24775.0,44.9631,44.9631,44.9372,44.9631,24775.0
2015-08-04 13:30:00,52.14,52.21,52.13,52.14,49742.0,44.9717,45.0321,44.9631,44.9717,49742.0
2015-08-04 13:40:00,52.13,52.13,51.92,51.92,54824.0,44.9631,44.9631,44.782,44.782,54824.0
2015-08-04 13:50:00,51.91,51.92,51.77,51.84,70980.0,44.7733,44.782,44.6526,44.713,70980.0
2015-08-04 14:00:00,51.84,51.85,51.68,51.72,116526.0,44.713,44.7216,44.575,44.6095,116526.0
2015-08-04 14:10:00,51.71,51.8,51.68,51.79,51765.0,44.6008,44.6785,44.575,44.6698,51765.0
2015-08-04 14:20:00,51.79,51.82,51.78,51.78,53102.0,44.6698,44.6957,44.6612,44.6612,53102.0
2015-08-04 14:30:00,51.79,51.86,51.76,51.82,60911.0,44.6698,44.7302,44.644,44.6957,60911.0
2015-08-04 14:40:00,51.82,51.92,51.78,51.9,87952.0,44.6957,44.782,44.6612,44.7647,87952.0
2015-08-04 14:50:00,51.91,51.97,51.88,51.93,72855.0,44.7733,44.8251,44.7475,44.7906,72855.0
2015-08-04 15:00:00,51.93,51.96,51.89,51.96,87551.0,44.7906,44.8165,44.7561,44.8165,87551.0
2015-08-04 15:10:00,51.95,51.96,51.89,51.91,89526.0,44.8078,44.8165,44.7561,44.7733,89526.0
2015-08-04 15:20:00,51.9,51.94,51.87,51.89,107251.0,44.7647,44.7992,44.7388,44.7561,107251.0
2015-08-04 15:30:00,51.89,51.93,51.85,51.85,138140.0,44.7561,44.7906,44.7216,44.7216,138140.0
2015-08-04 15:40:00,51.85,51.9,51.75,51.77,205711.0,44.7216,44.7647,44.6353,44.6526,205711.0
2015-08-04 15:50:00,51.77,51.87,51.73,51.87,346538.0,44.6526,44.7388,44.6181,44.7388,346538.0
2015-08-05 09:30:00,52.38,52.55,52.32,52.49,228804.0,45.1787,45.3254,45.127,45.2736,228804.0
2015-08-05 09:40:00,52.49,52.81,52.49,52.78,119943.0,45.2736,45.5496,45.2736,45.5237,119943.0
2015-08-05 09:50:00,52.78,52.86,52.73,52.77,94261.0,45.5237,45.5927,45.4806,45.5151,94261.0
2015-08-05 10:00:00,52.76,52.95,52.72,52.95,151068.0,45.5065,45.6704,45.472,45.6704,151068.0
2015-08-05 10:10:00,52.94,53.06,52.84,52.88,76754.0,45.6617,45.7652,45.5755,45.61,76754.0
2015-08-05 10:20:00,52.88,53.0,52.87,52.94,56614.0,45.61,45.7135,45.6014,45.6617,56614.0
2015-08-05 10:30:00,52.94,52.95,52.86,52.88,49198.0,45.6617,45.6704,45.5927,45.61,49198.0
2015-08-05 10:40:00,52.88,52.91,52.86,52.91,32021.0,45.61,45.6359,45.5927,45.6359,32021.0
2015-08-05 10:50:00,52.91,52.93,52.87,52.9,42712.0,45.6359,45.6531,45.6014,45.6272,42712.0
2015-08-05 11:00:00,52.89,52.98,52.82,52.88,98328.0,45.6186,45.6962,45.5582,45.61,98328.0
2015-08-05 11:10:00,52.87,52.96,52.82,52.93,63785.0,45.6014,45.679,45.5582,45.6531,63785.0
2015-08-05 11:20:00,52.93,52.99,52.91,52.97,69133.0,45.6531,45.7049,45.6359,45.6876,69133.0
2015-08-05 11:30:00,52.97,53.03,52.92,53.0,88295.0,45.6876,45.7394,45.6445,45.7135,88295.0
2015-08-05 11:40:00,53.0,53.05,52.98,53.04,36139.0,45.7135,45.7566,45.6962,45.748,36139.0
2015-08-05 11:50:00,53.05,53.08,52.99,53.01,130443.0,45.7566,45.7825,45.7049,45.7221,130443.0
2015-08-05 12:00:00,53.0,53.03,52.83,52.93,113389.0,45.7135,45.7394,45.5669,45.6531,113389.0
2015-08-05 12:10:00,52.93,52.99,52.88,52.88,98128.0,45.6531,45.7049,45.61,45.61,98128.0
2015-08-05 12:20:00,52.88,52.9,52.77,52.8,56498.0,45.61,45.6272,45.5151,45.541,56498.0
2015-08-05 12:30:00,52.79,52.79,52.67,52.7,49531.0,45.5324,45.5324,45.4289,45.4547,49531.0
2015-08-05 12:40:00,52.7,52.71,52.58,52.66,71547.0,45.4547,45.4634,45.3512,45.4202,71547.0
2015-08-05 12:50:00,52.66,52.71,52.59,52.71,86324.0,45.4202,45.4634,45.3599,45.4634,86324.0
2015-08-05 13:00:00,52.71,52.77,52.7,52.73,43194.0,45.4634,45.5151,45.4547,45.4806,43194.0
2015-08-05 13:10:00,52.73,52.75,52.63,52.66,73988.0,45.4806,45.4979,45.3944,45.4202,73988.0
2015-08-05 13:20:00,52.67,52.74,52.66,52.7,30374.0,45.4289,45.4892,45.4202,45.4547,30374.0
2015-08-05 13:30:00,52.71,52.79,52.69,52.77,30931.0,45.4634,45.5324,45.4461,45.5151,30931.0
2015-08-05 13:40:00,52.79,52.84,52.75,52.81,70864.0,45.5324,45.5755,45.4979,45.5496,70864.0
2015-08-05 13:50:00,52.81,52.81,52.72,52.75,27577.0,45.5496,45.5496,45.472,45.4979,27577.0
2015-08-05 14:00:00,52.74,52.8,52.7,52.77,27552.0,45.4892,45.541,45.4547,45.5151,27552.0
2015-08-05 14:10:00,52.77,52.77,52.68,52.72,86626.0,45.5151,45.5151,45.4375,45.472,86626.0
2015-08-05 14:20:00,52.72,52.75,52.68,52.71,40000.0,45.472,45.4979,45.4375,45.4634,40000.0
2015-08-05 14:30:00,52.72,52.76,52.7,52.72,33863.0,45.472,45.5065,45.4547,45.472,33863.0
2015-08-05 14:40:00,52.71,52.71,52.63,52.71,82065.0,45.4634,45.4634,45.3944,45.4634,82065.0
2015-08-05 14:50:00,52.7,52.71,52.54,52.6,169782.0,45.4547,45.4634,45.3167,45.3685,169782.0
2015-08-05 15:00:00,52.6,52.66,52.58,52.65,37053.0,45.3685,45.4202,45.3512,45.4116,37053.0
2015-08-05 15:10:00,52.66,52.71,52.57,52.6,58929.0,45.4202,45.4634,45.3426,45.3685,58929.0
2015-08-05 15:20:00,52.6,52.62,52.56,52.56,75307.0,45.3685,45.3857,45.334,45.334,75307.0
2015-08-05 15:30:00,52.56,52.57,52.52,52.55,86248.0,45.334,45.3426,45.2995,45.3254,86248.0
2015-08-05 15:40:00,52.54,52.61,52.52,52.6,103376.0,45.3167,45.3771,45.2995,45.3685,103376.0
2015-08-05 15:50:00,52.59,52.66,52.58,52.63,184650.0,45.3599,45.4202,45.3512,45.3944,184650.0
2015-08-06 09:30:00,52.96,53.06,52.83,52.99,109406.0,45.679,45.7652,45.5669,45.7049,109406.0
2015-08-06 09:40:00,52.98,53.0,52.83,52.93,89598.0,45.6962,45.7135,45.5669,45.6531,89598.0
2015-08-06 09:50:00,52.91,52.91,52.63,52.7,221706.0,45.6359,45.6359,45.3944,45.4547,221706.0
2015-08-06 10:00:00,52.7,52.72,52.6,52.65,170413.0,45.4547,45.472,45.3685,45.4116,170413.0
2015-08-06 10:10:00,52.64,52.68,52.51,52.53,106311.0,45.403,45.4375,45.2909,45.3081,106311.0
2015-08-06 10:20:00,52.53,52.59,52.46,52.47,41544.0,45.3081,45.3599,45.2477,45.2564,41544.0
2015-08-06 10:30:00,52.47,52.58,52.46,52.54,89262.0,45.2564,45.3512,45.2477,45.3167,89262.0
2015-08-06 10:40:00,52.53,52.55,52.46,52.5,47390.0,45.3081,45.3254,45.2477,45.2822,47390.0
2015-08-06 10:50:00,52.51,52.51,52.38,52.45,42655.0,45.2909,45.2909,45.1787,45.2391,42655.0
2015-08-06 11:00:00,52.45,52.51,52.35,52.38,37168.0,45.2391,45.2909,45.1529,45.1787,37168.0
2015-08-06 11:10:00,52.38,52.38,52.22,52.25,95435.0,45.1787,45.1787,45.0407,45.0666,95435.0
2015-08-06 11:20:00,52.25,52.27,52.17,52.21,88402.0,45.0666,45.0839,44.9976,45.0321,88402.0
2015-08-06 11:30:00,52.21,52.22,52.02,52.07,45050.0,45.0321,45.0407,44.8682,44.9114,45050.0
2015-08-06 11:40:00,52.06,52.2,52.05,52.18,28704.0,44.9027,45.0235,44.8941,45.0062,28704.0
2015-08-06 11:50:00,52.19,52.19,52.04,52.04,42261.0,45.0149,45.0149,44.8855,44.8855,42261.0
2015-08-06 12:00:00,52.04,52.11,52.02,52.03,42244.0,44.8855,44.9459,44.8682,44.8769,42244.0
2015-08-06 12:10:00,52.03,52.1,52.0,52.01,65068.0,44.8769,44.9372,44.851,44.8596,65068.0
2015-08-06 12:20:00,52.02,52.04,51.93,51.99,56911.0,44.8682,44.8855,44.7906,44.8423,56911.0
2015-08-06 12:30:00,51.99,52.0,51.88,51.9,57195.0,44.8423,44.851,44.7475,44.7647,57195.0
2015-08-06 12:40:00,51.89,51.94,51.84,51.92,44122.0,44.7561,44.7992,44.713,44.782,44122.0
2015-08-06 12:50:00,51.92,52.01,51.91,52.0,65104.0,44.782,44.8596,44.7733,44.851,65104.0
2015-08-06 13:00:00,51.99,52.0,51.92,51.92,121410.0,44.8423,44.851,44.782,44.782,121410.0
2015-08-06 13:10:00,51.92,51.94,51.87,51.89,83140.0,44.782,44.7992,44.7388,44.7561,83140.0
2015-08-06 13:20:00,51.89,52.16,51.87,52.08,122210.0,44.7561,44.989,44.7388,44.92,122210.0
2015-08-06 13:30:00,52.09,52.22,52.05,52.18,92523.0,44.9286,45.0407,44.8941,45.0062,92523.0
2015-08-06 13:40:00,52.18,52.29,52.15,52.27,49193.0,45.0062,45.1011,44.9804,45.0839,49193.0
2015-08-06 13:50:00,52.27,52.29,52.12,52.13,111440.0,45.0839,45.1011,44.9545,44.9631,111440.0
2015-08-06 14:00:00,52.13,52.15,52.1,52.14,46673.0,44.9631,44.9804,44.9372,44.9717,46673.0
2015-08-06 14:10:00,52.13,52.16,52.11,52.14,50933.0,44.9631,44.989,44.9459,44.9717,50933.0
2015-08-06 14:20:00,52.13,52.26,52.13,52.26,48326.0,44.9631,45.0752,44.9631,45.0752,48326.0
2015-08-06 14:30:00,52.26,52.27,52.12,52.16,85646.0,45.0752,45.0839,44.9545,44.989,85646.0
2015-08-06 14:40:00,52.16,52.26,52.16,52.22,64863.0,44.989,45.0752,44.989,45.0407,64863.0
2015-08-06 14:50:00,52.22,52.24,52.15,52.19,70801.0,45.0407,45.058,44.9804,45.0149,70801.0
2015-08-06 15:00:00,52.19,52.19,52.08,52.09,152037.0,45.0149,45.0149,44.92,44.9286,152037.0
2015-08-06 15:10:00,52.09,52.15,52.05,52.07,239537.0,44.9286,44.9804,44.8941,44.9114,239537.0
2015-08-06 15:20:00,52.07,52.1,51.94,51.95,163793.0,44.9114,44.9372,44.7992,44.8078,163793.0
2015-08-06 15:30:00,51.95,52.17,51.92,52.17,95708.0,44.8078,44.9976,44.782,44.9976,95708.0
2015-08-06 15:40:00,52.17,52.26,52.13,52.24,137570.0,44.9976,45.0752,44.9631,45.058,137570.0
2015-08-06 15:50:00,52.23,52.25,52.09,52.1,473078.0,45.0494,45.0666,44.9286,44.9372,473078.0
2015-08-07 09:30:00,52.15,52.23,51.95,52.0,136520.0,44.9804,45.0494,44.8078,44.851,136520.0
2015-08-07 09:40:00,52.0,52.08,51.89,51.95,78988.0,44.851,44.92,44.7561,44.8078,78988.0
2015-08-07 09:50:00,51.94,52.07,51.89,52.03,96196.0,44.7992,44.9114,44.7561,44.8769,96196.0
2015-08-07 10:00:00,52.02,52.03,51.89,51.89,53333.0,44.8682,44.8769,44.7561,44.7561,53333.0
2015-08-07 10:10:00,51.9,51.95,51.83,51.83,60642.0,44.7647,44.8078,44.7043,44.7043,60642.0
2015-08-07 10:20:00,51.83,51.83,51.65,51.71,112275.0,44.7043,44.7043,44.5491,44.6008,112275.0
2015-08-07 10:30:00,51.71,51.91,51.66,51.89,191520.0,44.6008,44.7733,44.5577,44.7561,191520.0
2015-08-07 10:40:00,51.9,51.95,51.8,51.92,112139.0,44.7647,44.8078,44.6785,44.782,112139.0
2015-08-07 10:50:00,51.93,51.97,51.8,51.81,70646.0,44.7906,44.8251,44.6785,44.6871,70646.0
2015-08-07 11:00:00,51.81,51.86,51.72,51.73,136366.0,44.6871,44.7302,44.6095,44.6181,136366.0
2015-08-07 11:10:00,51.74,51.8,51.66,51.66,113552.0,44.6267,44.6785,44.5577,44.5577,113552.0
2015-08-07 11:20:00,51.67,51.78,51.67,51.68,78424.0,44.5663,44.6612,44.5663,44.575,78424.0
2015-08-07 11:30:00,51.69,51.72,51.62,51.64,46588.0,44.5836,44.6095,44.5232,44.5405,46588.0
2015-08-07 11:40:00,51.64,51.69,51.61,51.66,55454.0,44.5405,44.5836,44.5146,44.5577,55454.0
2015-08-07 11:50:00,51.66,51.69,51.58,51.61,45370.0,44.5577,44.5836,44.4887,44.5146,45370.0
2015-08-07 12:00:00,51.6,51.67,51.6,51.66,25271.0,44.506,44.5663,44.506,44.5577,25271.0
2015-08-07 12:10:00,51.67,51.71,51.65,51.69,30859.0,44.5663,44.6008,44.5491,44.5836,30859.0
2015-08-07 12:20:00,51.68,51.75,51.63,51.69,44728.0,44.575,44.6353,44.5318,44.5836,44728.0
2015-08-07 12:30:00,51.69,51.7,51.61,51.68,43383.0,44.5836,44.5922,44.5146,44.575,43383.0
2015-08-07 12:40:00,51.68,51.74,51.68,51.69,51763.0,44.575,44.6267,44.575,44.5836,51763.0
2015-08-07 12:50:00,51.69,51.75,51.68,51.74,53147.0,44.5836,44.6353,44.575,44.6267,53147.0
2015-08-07 13:00:00,51.74,51.76,51.67,51.71,55003.0,44.6267,44.644,44.5663,44.6008,55003.0
2015-08-07 13:10:00,51.7,51.74,51.64,51.74,65437.0,44.5922,44.6267,44.5405,44.6267,65437.0
2015-08-07 13:20:00,51.73,51.73,51.66,51.68,35869.0,44.6181,44.6181,44.5577,44.575,35869.0
2015-08-07 13:30:00,51.68,51.72,51.64,51.64,49514.0,44.575,44.6095,44.5405,44.5405,49514.0
2015-08-07 13:40:00,51.65,51.76,51.61,51.68,41270.0,44.5491,44.644,44.5146,44.575,41270.0
2015-08-07 13:50:00,51.69,51.7,51.62,51.62,280309.0,44.5836,44.5922,44.5232,44.5232,280309.0
2015-08-07 14:00:00,51.61,51.66,51.56,51.65,62810.0,44.5146,44.5577,44.4715,44.5491,62810.0
2015-08-07 14:10:00,51.65,51.7,51.6,51.6,60494.0,44.5491,44.5922,44.506,44.506,60494.0
2015-08-07 14:20:00,51.6,51.66,51.57,51.62,54013.0,44.506,44.5577,44.4801,44.5232,54013.0
2015-08-07 14:30:00,51.63,51.76,51.62,51.74,52440.0,44.5318,44.644,44.5232,44.6267,52440.0
2015-08-07 14:40:00,51.74,51.78,51.72,51.78,33820.0,44.6267,44.6612,44.6095,44.6612,33820.0
2015-08-07 14:50:00,51.8,51.88,51.79,51.88,39553.0,44.6785,44.7475,44.6698,44.7475,39553.0
2015-08-07 15:00:00,51.88,51.94,51.86,51.92,48181.0,44.7475,44.7992,44.7302,44.782,48181.0
2015-08-07 15:10:00,51.91,51.92,51.85,51.92,66983.0,44.7733,44.782,44.7216,44.782,66983.0
2015-08-07 15:20:00,51.92,52.13,51.92,52.1,80655.0,44.782,44.9631,44.782,44.9372,80655.0
2015-08-07 15:30:00,52.09,52.15,52.08,52.11,81783.0,44.9286,44.9804,44.92,44.9459,81783.0
2015-08-07 15:40:00,52.11,52.12,52.04,52.11,101870.0,44.9459,44.9545,44.8855,44.9459,101870.0
2015-08-07 15:50:00,52.1,52.16,52.07,52.15,228651.0,44.9372,44.989,44.9114,44.9804,228651.0
2015-08-10 09:30:00,52.8,53.01,52.8,52.84,247058.0,45.541,45.7221,45.541,45.5755,247058.0
2015-08-10 09:40:00,52.84,52.87,52.61,52.62,201928.0,45.5755,45.6014,45.3771,45.3857,201928.0
2015-08-10 09:50:00,52.62,52.67,52.49,52.64,184277.0,45.3857,45.4289,45.2736,45.403,184277.0
2015-08-10 10:00:00,52.63,52.74,52.63,52.67,64262.0,45.3944,45.4892,45.3944,45.4289,64262.0
2015-08-10 10:10:00,52.67,52.69,52.55,52.56,62947.0,45.4289,45.4461,45.3254,45.334,62947.0
2015-08-10 10:20:00,52.56,52.7,52.54,52.57,71769.0,45.334,45.4547,45.3167,45.3426,71769.0
2015-08-10 10:30:00,52.56,52.56,52.39,52.49,117114.0,45.334,45.334,45.1874,45.2736,117114.0
2015-08-10 10:40:00,52.49,52.56,52.4,52.55,104295.0,45.2736,45.334,45.196,45.3254,104295.0
2015-08-10 10:50:00,52.56,52.61,52.51,52.56,67574.0,45.334,45.3771,45.2909,45.334,67574.0
2015-08-10 11:00:00,52.58,52.63,52.53,52.6,80032.0,45.3512,45.3944,45.3081,45.3685,80032.0
2015-08-10 11:10:00,52.6,52.6,52.49,52.51,138688.0,45.3685,45.3685,45.2736,45.2909,138688.0
2015-08-10 11:20:00,52.5,52.53,52.46,52.53,165064.0,45.2822,45.3081,45.2477,45.3081,165064.0
2015-08-10 11:30:00,52.53,52.66,52.52,52.58,295288.0,45.3081,45.4202,45.2995,45.3512,295288.0
2015-08-10 11:40:00,52.57,52.63,52.54,52.56,122366.0,45.3426,45.3944,45.3167,45.334,122366.0
2015-08-10 11:50:00,52.57,52.65,52.57,52.57,23061.0,45.3426,45.4116,45.3426,45.3426,23061.0
2015-08-10 12:00:00,52.57,52.62,52.54,52.57,16910.0,45.3426,45.3857,45.3167,45.3426,16910.0
2015-08-10 12:10:00,52.58,52.61,52.54,52.55,28686.0,45.3512,45.3771,45.3167,45.3254,28686.0
2015-08-10 12:20:00,52.56,52.57,52.45,52.46,41892.0,45.334,45.3426,45.2391,45.2477,41892.0
2015-08-10 12:30:00,52.45,52.45,52.38,52.4,26378.0,45.2391,45.2391,45.1787,45.196,26378.0
2015-08-10 12:40:00,52.39,52.42,52.34,52.39,19244.0,45.1874,45.2132,45.1442,45.1874,19244.0
2015-08-10 12:50:00,52.4,52.41,52.34,52.4,35337.0,45.196,45.2046,45.1442,45.196,35337.0
2015-08-10 13:00:00,52.39,52.46,52.38,52.39,33394.0,45.1874,45.2477,45.1787,45.1874,33394.0
2015-08-10 13:10:00,52.39,52.41,52.33,52.38,51722.0,45.1874,45.2046,45.1356,45.1787,51722.0
2015-08-10 13:20:00,52.38,52.4,52.31,52.35,100247.0,45.1787,45.196,45.1184,45.1529,100247.0
2015-08-10 13:30:00,52.35,52.36,52.28,52.36,89735.0,45.1529,45.1615,45.0925,45.1615,89735.0
2015-08-10 13:40:00,52.37,52.4,52.26,52.28,48306.0,45.1701,45.196,45.0752,45.0925,48306.0
2015-08-10 13:50:00,52.28,52.31,52.28,52.31,28641.0,45.0925,45.1184,45.0925,45.1184,28641.0
2015-08-10 14:00:00,52.31,52.36,52.23,52.28,124104.0,45.1184,45.1615,45.0494,45.0925,124104.0
2015-08-10 14:10:00,52.28,52.29,52.22,52.25,101680.0,45.0925,45.1011,45.0407,45.0666,101680.0
2015-08-10 14:20:00,52.26,52.31,52.23,52.29,54960.0,45.0752,45.1184,45.0494,45.1011,54960.0
2015-08-10 14:30:00,52.29,52.33,52.23,52.24,82163.0,45.1011,45.1356,45.0494,45.058,82163.0
2015-08-10 14:40:00,52.24,52.31,52.23,52.3,29365.0,45.058,45.1184,45.0494,45.1097,29365.0
2015-08-10 14:50:00,52.3,52.38,52.24,52.38,81820.0,45.1097,45.1787,45.058,45.1787,81820.0
2015-08-10 15:00:00,52.38,52.41,52.35,52.39,49616.0,45.1787,45.2046,45.1529,45.1874,49616.0
2015-08-10 15:10:00,52.39,52.43,52.37,52.37,35037.0,45.1874,45.2219,45.1701,45.1701,35037.0
2015-08-10 15:20:00,52.37,52.43,52.37,52.4,37855.0,45.1701,45.2219,45.1701,45.196,37855.0
2015-08-10 15:30:00,52.4,52.41,52.36,52.36,72749.0,45.196,45.2046,45.1615,45.1615,72749.0
2015-08-10 15:40:00,52.37,52.43,52.35,52.4,103856.0,45.1701,45.2219,45.1529,45.196,103856.0
2015-08-10 15:50:00,52.4,52.42,52.33,52.42,202109.0,45.196,45.2132,45.1356,45.2132,202109.0
2015-08-11 09:30:00,51.92,52.07,51.82,52.0,160894.0,44.782,44.9114,44.6957,44.851,160894.0
2015-08-11 09:40:00,52.02,52.03,51.87,51.95,224168.0,44.8682,44.8769,44.7388,44.8078,224168.0
2015-08-11 09:50:00,51.94,51.97,51.7,51.71,188772.0,44.7992,44.8251,44.5922,44.6008,188772.0
2015-08-11 10:00:00,51.72,51.96,51.67,51.96,137352.0,44.6095,44.8165,44.5663,44.8165,137352.0
2015-08-11 10:10:00,51.95,52.02,51.86,51.9,249209.0,44.8078,44.8682,44.7302,44.7647,249209.0
2015-08-11 10:20:00,51.9,52.04,51.88,51.95,103127.0,44.7647,44.8855,44.7475,44.8078,103127.0
2015-08-11 10:30:00,51.94,51.98,51.89,51.96,55420.0,44.7992,44.8337,44.7561,44.8165,55420.0
2015-08-11 10:40:00,51.95,52.21,51.94,52.13,107799.0,44.8078,45.0321,44.7992,44.9631,107799.0
2015-08-11 10:50:00,52.13,52.15,52.06,52.1,59780.0,44.9631,44.9804,44.9027,44.9372,59780.0
2015-08-11 11:00:00,52.1,52.15,52.03,52.06,41007.0,44.9372,44.9804,44.8769,44.9027,41007.0
2015-08-11 11:10:00,52.05,52.13,52.05,52.09,60178.0,44.8941,44.9631,44.8941,44.9286,60178.0
2015-08-11 11:20:00,52.09,52.13,52.05,52.13,66352.0,44.9286,44.9631,44.8941,44.9631,66352.0
2015-08-11 11:30:00,52.13,52.19,52.11,52.15,52652.0,44.9631,45.0149,44.9459,44.9804,52652.0
2015-08-11 11:40:00,52.14,52.14,52.02,52.05,80115.0,44.9717,44.9717,44.8682,44.8941,80115.0
2015-08-11 11:50:00,52.05,52.16,51.99,52.15,74347.0,44.8941,44.989,44.8423,44.9804,74347.0
2015-08-11 12:00:00,52.15,52.21,52.14,52.19,30506.0,44.9804,45.0321,44.9717,45.0149,30506.0
2015-08-11 12:10:00,52.19,52.21,52.17,52.18,45211.0,45.0149,45.0321,44.9976,45.0062,45211.0
2015-08-11 12:20:00,52.19,52.19,52.04,52.18,99236.0,45.0149,45.0149,44.8855,45.0062,99236.0
2015-08-11 12:30:00,52.17,52.25,52.17,52.22,22152.0,44.9976,45.0666,44.9976,45.0407,22152.0
2015-08-11 12:40:00,52.22,52.32,52.22,52.31,70745.0,45.0407,45.127,45.0407,45.1184,70745.0
2015-08-11 12:50:00,52.31,52.33,52.26,52.26,33608.0,45.1184,45.1356,45.0752,45.0752,33608.0
2015-08-11 13:00:00,52.26,52.27,52.15,52.16,28279.0,45.0752,45.0839,44.9804,44.989,28279.0
2015-08-11 13:10:00,52.16,52.18,52.13,52.16,22000.0,44.989,45.0062,44.9631,44.989,22000.0
2015-08-11 13:20:00,52.15,52.22,52.12,52.21,24553.0,44.9804,45.0407,44.9545,45.0321,24553.0
2015-08-11 13:30:00,52.21,52.24,52.14,52.23,25212.0,45.0321,45.058,44.9717,45.0494,25212.0
2015-08-11 13:40:00,52.24,52.25,52.02,52.05,58511.0,45.058,45.0666,44.8682,44.8941,58511.0
2015-08-11 13:50:00,52.05,52.06,52.0,52.02,39153.0,44.8941,44.9027,44.851,44.8682,39153.0
2015-08-11 14:00:00,52.02,52.09,52.0,52.04,48666.0,44.8682,44.9286,44.851,44.8855,48666.0
2015-08-11 14:10:00,52.04,52.06,51.96,52.04,92964.0,44.8855,44.9027,44.8165,44.8855,92964.0
2015-08-11 14:20:00,52.05,52.07,52.01,52.06,75859.0,44.8941,44.9114,44.8596,44.9027,75859.0
2015-08-11 14:30:00,52.06,52.1,52.01,52.1,52817.0,44.9027,44.9372,44.8596,44.9372,52817.0
2015-08-11 14:40:00,52.1,52.1,52.03,52.03,41366.0,44.9372,44.9372,44.8769,44.8769,41366.0
2015-08-11 14:50:00,52.02,52.09,51.98,52.05,35809.0,44.8682,44.9286,44.8337,44.8941,35809.0
2015-08-11 15:00:00,52.04,52.08,52.01,52.01,46651.0,44.8855,44.92,44.8596,44.8596,46651.0
2015-08-11 15:10:00,52.01,52.11,52.01,52.05,56179.0,44.8596,44.9459,44.8596,44.8941,56179.0
2015-08-11 15:20:00,52.06,52.09,52.03,52.06,53457.0,44.9027,44.9286,44.8769,44.9027,53457.0
2015-08-11 15:30:00,52.07,52.11,52.02,52.1,68635.0,44.9114,44.9459,44.8682,44.9372,68635.0
2015-08-11 15:40:00,52.09,52.12,52.05,52.09,89604.0,44.9286,44.9545,44.8941,44.9286,89604.0
2015-08-11 15:50:00,52.08,52.2,52.07,52.19,296386.0,44.92,45.0235,44.9114,45.0149,296386.0
2015-08-12 09:30:00,51.79,51.85,51.39,51.51,156723.0,44.6698,44.7216,44.3248,44.4283,156723.0
2015-08-12 09:40:00,51.5,51.5,51.39,51.43,70640.0,44.4197,44.4197,44.3248,44.3593,70640.0
2015-08-12 09:50:00,51.43,51.51,51.33,51.39,160533.0,44.3593,44.4283,44.2731,44.3248,160533.0
2015-08-12 10:00:00,51.4,51.47,51.32,51.37,83160.0,44.3335,44.3938,44.2645,44.3076,83160.0
2015-08-12 10:10:00,51.36,51.41,51.24,51.28,65793.0,44.299,44.3421,44.1955,44.23,65793.0
2015-08-12 10:20:00,51.28,51.28,51.09,51.17,74950.0,44.23,44.23,44.0661,44.1351,74950.0
2015-08-12 10:30:00,51.17,51.3,51.16,51.28,60539.0,44.1351,44.2472,44.1265,44.23,60539.0
2015-08-12 10:40:00,51.28,51.33,51.21,51.21,40783.0,44.23,44.2731,44.1696,44.1696,40783.0
2015-08-12 10:50:00,51.21,51.23,51.1,51.12,58319.0,44.1696,44.1868,44.0747,44.092,58319.0
2015-08-12 11:00:00,51.13,51.39,51.13,51.36,48999.0,44.1006,44.3248,44.1006,44.299,48999.0
2015-08-12 11:10:00,51.36,51.42,51.32,51.42,76402.0,44.299,44.3507,44.2645,44.3507,76402.0
2015-08-12 11:20:00,51.42,51.51,51.35,51.5,58374.0,44.3507,44.4283,44.2903,44.4197,58374.0
2015-08-12 11:30:00,51.49,51.49,51.36,51.37,44907.0,44.4111,44.4111,44.299,44.3076,44907.0
2015-08-12 11:40:00,51.37,51.39,51.3,51.31,36932.0,44.3076,44.3248,44.2472,44.2558,36932.0
2015-08-12 11:50:00,51.31,51.32,51.2,51.21,23289.0,44.2558,44.2645,44.161,44.1696,23289.0
2015-08-12 12:00:00,51.21,51.21,51.02,51.05,93375.0,44.1696,44.1696,44.0057,44.0316,93375.0
2015-08-12 12:10:00,51.05,51.06,50.99,51.01,104047.0,44.0316,44.0402,43.9798,43.9971,104047.0
2015-08-12 12:20:00,51.0,51.01,50.93,50.95,119634.0,43.9885,43.9971,43.9281,43.9453,119634.0
2015-08-12 12:30:00,50.95,51.18,50.91,51.08,138365.0,43.9453,44.1437,43.9108,44.0575,138365.0
2015-08-12 12:40:00,51.08,51.12,51.02,51.02,45951.0,44.0575,44.092,44.0057,44.0057,45951.0
2015-08-12 12:50:00,51.02,51.04,50.95,51.0,60856.0,44.0057,44.023,43.9453,43.9885,60856.0
2015-08-12 13:00:00,51.0,51.13,50.98,51.1,47453.0,43.9885,44.1006,43.9712,44.0747,47453.0
2015-08-12 13:10:00,51.11,51.13,51.05,51.09,49096.0,44.0833,44.1006,44.0316,44.0661,49096.0
2015-08-12 13:20:00,51.09,51.11,50.97,50.97,40702.0,44.0661,44.0833,43.9626,43.9626,40702.0
2015-08-12 13:30:00,50.98,50.98,50.92,50.94,43449.0,43.9712,43.9712,43.9195,43.9367,43449.0
2015-08-12 13:40:00,50.95,51.1,50.95,51.1,36137.0,43.9453,44.0747,43.9453,44.0747,36137.0
2015-08-12 13:50:00,51.1,51.23,51.1,51.17,43234.0,44.0747,44.1868,44.0747,44.1351,43234.0
2015-08-12 14:00:00,51.17,51.19,51.09,51.19,109250.0,44.1351,44.1523,44.0661,44.1523,109250.0
2015-08-12 14:10:00,51.2,51.27,51.15,51.17,73311.0,44.161,44.2213,44.1178,44.1351,73311.0
2015-08-12 14:20:00,51.16,51.16,51.02,51.02,47013.0,44.1265,44.1265,44.0057,44.0057,47013.0
2015-08-12 14:30:00,51.04,51.08,50.97,51.03,175538.0,44.023,44.0575,43.9626,44.0143,175538.0
2015-08-12 14:40:00,51.04,51.12,51.0,51.12,74332.0,44.023,44.092,43.9885,44.092,74332.0
2015-08-12 14:50:00,51.12,51.15,51.07,51.13,86390.0,44.092,44.1178,44.0488,44.1006,86390.0
2015-08-12 15:00:00,51.13,51.21,51.1,51.15,117975.0,44.1006,44.1696,44.0747,44.1178,117975.0
2015-08-12 15:10:00,51.14,51.16,51.1,51.12,96723.0,44.1092,44.1265,44.0747,44.092,96723.0
2015-08-12 15:20:00,51.12,51.27,51.11,51.21,95442.0,44.092,44.2213,44.0833,44.1696,95442.0
2015-08-12 15:30:00,51.22,51.27,51.2,51.23,99117.0,44.1782,44.2213,44.161,44.1868,99117.0
2015-08-12 15:40:00,51.23,51.24,51.15,51.15,186000.0,44.1868,44.1955,44.1178,44.1178,186000.0
2015-08-12 15:50:00,51.14,51.19,51.08,51.15,426848.0,44.1092,44.1523,44.0575,44.1178,426848.0
2015-08-13 09:30:00,51.46,51.69,51.31,51.41,185111.0,44.3852,44.5836,44.2558,44.3421,185111.0
2015-08-13 09:40:00,51.41,51.63,51.36,51.56,140373.0,44.3421,44.5318,44.299,44.4715,140373.0
2015-08-13 09:50:00,51.56,51.72,51.55,51.68,81654.0,44.4715,44.6095,44.4628,44.575,81654.0
2015-08-13 10:00:00,51.68,51.84,51.64,51.84,98567.0,44.575,44.713,44.5405,44.713,98567.0
2015-08-13 10:10:00,51.84,51.96,51.79,51.93,157222.0,44.713,44.8165,44.6698,44.7906,157222.0
2015-08-13 10:20:00,51.92,52.0,51.91,52.0,68157.0,44.782,44.851,44.7733,44.851,68157.0
2015-08-13 10:30:00,52.0,52.24,51.98,52.2,65657.0,44.851,45.058,44.8337,45.0235,65657.0
2015-08-13 10:40:00,52.21,52.25,52.17,52.23,65961.0,45.0321,45.0666,44.9976,45.0494,65961.0
2015-08-13 10:50:00,52.23,52.33,52.2,52.3,77437.0,45.0494,45.1356,45.0235,45.1097,77437.0
2015-08-13 11:00:00,52.28,52.31,52.18,52.19,88238.0,45.0925,45.1184,45.0062,45.0149,88238.0
2015-08-13 11:10:00,52.18,52.39,52.11,52.39,96443.0,45.0062,45.1874,44.9459,45.1874,96443.0
2015-08-13 11:20:00,52.39,52.44,52.2,52.22,106104.0,45.1874,45.2305,45.0235,45.0407,106104.0
2015-08-13 11:30:00,52.23,52.25,52.18,52.22,59903.0,45.0494,45.0666,45.0062,45.0407,59903.0
2015-08-13 11:40:00,52.22,52.4,52.21,52.39,37413.0,45.0407,45.196,45.0321,45.1874,37413.0
2015-08-13 11:50:00,52.39,52.4,52.25,52.3,33259.0,45.1874,45.196,45.0666,45.1097,33259.0
2015-08-13 12:00:00,52.3,52.41,52.3,52.36,22049.0,45.1097,45.2046,45.1097,45.1615,22049.0
2015-08-13 12:10:00,52.34,52.39,52.28,52.3,31061.0,45.1442,45.1874,45.0925,45.1097,31061.0
2015-08-13 12:20:00,52.29,52.4,52.28,52.38,19521.0,45.1011,45.196,45.0925,45.1787,19521.0
2015-08-13 12:30:00,52.38,52.38,52.23,52.27,57365.0,45.1787,45.1787,45.0494,45.0839,57365.0
2015-08-13 12:40:00,52.27,52.28,52.18,52.21,17838.0,45.0839,45.0925,45.0062,45.0321,17838.0
2015-08-13 12:50:00,52.21,52.27,52.19,52.19,16874.0,45.0321,45.0839,45.0149,45.0149,16874.0
2015-08-13 13:00:00,52.19,52.32,52.19,52.28,23373.0,45.0149,45.127,45.0149,45.0925,23373.0
2015-08-13 13:10:00,52.29,52.29,52.2,52.2,23814.0,45.1011,45.1011,45.0235,45.0235,23814.0
2015-08-13 13:20:00,52.21,52.28,52.21,52.26,13627.0,45.0321,45.0925,45.0321,45.0752,13627.0
2015-08-13 13:30:00,52.25,52.29,52.22,52.24,16514.0,45.0666,45.1011,45.0407,45.058,16514.0
2015-08-13 13:40:00,52.25,52.33,52.22,52.3,23808.0,45.0666,45.1356,45.0407,45.1097,23808.0
2015-08-13 13:50:00,52.29,52.29,52.2,52.25,15750.0,45.1011,45.1011,45.0235,45.0666,15750.0
2015-08-13 14:00:00,52.25,52.3,52.25,52.28,34549.0,45.0666,45.1097,45.0666,45.0925,34549.0
2015-08-13 14:10:00,52.28,52.3,52.26,52.29,33043.0,45.0925,45.1097,45.0752,45.1011,33043.0
2015-08-13 14:20:00,52.3,52.44,52.29,52.43,95913.0,45.1097,45.2305,45.1011,45.2219,95913.0
2015-08-13 14:30:00,52.42,52.43,52.37,52.37,48592.0,45.2132,45.2219,45.1701,45.1701,48592.0
2015-08-13 14:40:00,52.37,52.38,52.29,52.36,38017.0,45.1701,45.1787,45.1011,45.1615,38017.0
2015-08-13 14:50:00,52.36,52.39,52.32,52.38,42351.0,45.1615,45.1874,45.127,45.1787,42351.0
2015-08-13 15:00:00,52.38,52.4,52.24,52.26,43824.0,45.1787,45.196,45.058,45.0752,43824.0
2015-08-13 15:10:00,52.25,52.28,52.22,52.25,53219.0,45.0666,45.0925,45.0407,45.0666,53219.0
2015-08-13 15:20:00,52.25,52.25,52.13,52.13,55678.0,45.0666,45.0666,44.9631,44.9631,55678.0
2015-08-13 15:30:00,52.13,52.14,52.05,52.11,99771.0,44.9631,44.9717,44.8941,44.9459,99771.0
2015-08-13 15:40:00,52.1,52.12,52.0,52.09,174611.0,44.9372,44.9545,44.851,44.9286,174611.0
2015-08-13 15:50:00,52.09,52.15,52.07,52.12,212977.0,44.9286,44.9804,44.9114,44.9545,212977.0
2015-08-14 09:30:00,52.23,52.23,52.02,52.09,109063.0,45.0494,45.0494,44.8682,44.9286,109063.0
2015-08-14 09:40:00,52.09,52.29,52.02,52.24,109628.0,44.9286,45.1011,44.8682,45.058,109628.0
2015-08-14 09:50:00,52.25,52.34,52.24,52.32,52731.0,45.0666,45.1442,45.058,45.127,52731.0
2015-08-14 10:00:00,52.33,52.37,52.2,52.22,42523.0,45.1356,45.1701,45.0235,45.0407,42523.0
2015-08-14 10:10:00,52.22,52.25,52.13,52.24,80884.0,45.0407,45.0666,44.9631,45.058,80884.0
2015-08-14 10:20:00,52.24,52.25,52.09,52.12,50439.0,45.058,45.0666,44.9286,44.9545,50439.0
2015-08-14 10:30:00,52.13,52.2,52.13,52.19,75140.0,44.9631,45.0235,44.9631,45.0149,75140.0
2015-08-14 10:40:00,52.19,52.24,52.14,52.18,42997.0,45.0149,45.058,44.9717,45.0062,42997.0
2015-08-14 10:50:00,52.18,52.22,52.17,52.17,39620.0,45.0062,45.0407,44.9976,44.9976,39620.0
2015-08-14 11:00:00,52.17,52.19,52.06,52.08,57933.0,44.9976,45.0149,44.9027,44.92,57933.0
2015-08-14 11:10:00,52.08,52.1,51.99,52.02,64543.0,44.92,44.9372,44.8423,44.8682,64543.0
2015-08-14 11:20:00,52.02,52.15,52.02,52.15,42232.0,44.8682,44.9804,44.8682,44.9804,42232.0
2015-08-14 11:30:00,52.15,52.15,52.08,52.14,20463.0,44.9804,44.9804,44.92,44.9717,20463.0
2015-08-14 11:40:00,52.14,52.23,52.13,52.19,22963.0,44.9717,45.0494,44.9631,45.0149,22963.0
2015-08-14 11:50:00,52.2,52.25,52.19,52.23,19257.0,45.0235,45.0666,45.0149,45.0494,19257.0
2015-08-14 12:00:00,52.24,52.28,52.23,52.26,22135.0,45.058,45.0925,45.0494,45.0752,22135.0
2015-08-14 12:10:00,52.25,52.27,52.24,52.27,15143.0,45.0666,45.0839,45.058,45.0839,15143.0
2015-08-14 12:20:00,52.27,52.27,52.19,52.2,17475.0,45.0839,45.0839,45.0149,45.0235,17475.0
2015-08-14 12:30:00,52.2,52.26,52.18,52.18,30408.0,45.0235,45.0752,45.0062,45.0062,30408.0
2015-08-14 12:40:00,52.17,52.2,52.11,52.11,19700.0,44.9976,45.0235,44.9459,44.9459,19700.0
2015-08-14 12:50:00,52.11,52.14,52.09,52.13,16463.0,44.9459,44.9717,44.9286,44.9631,16463.0
2015-08-14 13:00:00,52.13,52.16,52.11,52.16,16560.0,44.9631,44.989,44.9459,44.989,16560.0
2015-08-14 13:10:00,52.15,52.28,52.15,52.27,22689.0,44.9804,45.0925,44.9804,45.0839,22689.0
2015-08-14 13:20:00,52.28,52.33,52.25,52.33,15393.0,45.0925,45.1356,45.0666,45.1356,15393.0
2015-08-14 13:30:00,52.33,52.38,52.32,52.32,27050.0,45.1356,45.1787,45.127,45.127,27050.0
2015-08-14 13:40:00,52.32,52.32,52.24,52.25,21380.0,45.127,45.127,45.058,45.0666,21380.0
2015-08-14 13:50:00,52.25,52.31,52.25,52.31,26919.0,45.0666,45.1184,45.0666,45.1184,26919.0
2015-08-14 14:00:00,52.31,52.37,52.3,52.32,24349.0,45.1184,45.1701,45.1097,45.127,24349.0
2015-08-14 14:10:00,52.32,52.39,52.32,52.36,37122.0,45.127,45.1874,45.127,45.1615,37122.0
2015-08-14 14:20:00,52.36,52.44,52.35,52.43,66689.0,45.1615,45.2305,45.1529,45.2219,66689.0
2015-08-14 14:30:00,52.42,52.42,52.36,52.41,59391.0,45.2132,45.2132,45.1615,45.2046,59391.0
2015-08-14 14:40:00,52.41,52.47,52.4,52.42,76590.0,45.2046,45.2564,45.196,45.2132,76590.0
2015-08-14 14:50:00,52.43,52.47,52.41,52.46,36524.0,45.2219,45.2564,45.2046,45.2477,36524.0
2015-08-14 15:00:00,52.47,52.52,52.45,52.51,29505.0,45.2564,45.2995,45.2391,45.2909,29505.0
2015-08-14 15:10:00,52.51,52.51,52.44,52.45,30114.0,45.2909,45.2909,45.2305,45.2391,30114.0
2015-08-14 15:20:00,52.44,52.49,52.4,52.42,71249.0,45.2305,45.2736,45.196,45.2132,71249.0
2015-08-14 15:30:00,52.42,52.44,52.42,52.43,59690.0,45.2132,45.2305,45.2132,45.2219,59690.0
2015-08-14 15:40:00,52.43,52.47,52.42,52.43,86816.0,45.2219,45.2564,45.2132,45.2219,86816.0
2015-08-14 15:50:00,52.43,52.46,52.42,52.45,153641.0,45.2219,45.2477,45.2132,45.2391,153641.0
2015-08-17 09:30:00,52.26,52.4,52.21,52.39,65572.0,45.0752,45.196,45.0321,45.1874,65572.0
2015-08-17 09:40:00,52.41,52.49,52.4,52.46,74597.0,45.2046,45.2736,45.196,45.2477,74597.0
2015-08-17 09:50:00,52.45,52.55,52.4,52.41,50496.0,45.2391,45.3254,45.196,45.2046,50496.0
2015-08-17 10:00:00,52.41,52.5,52.32,52.5,53045.0,45.2046,45.2822,45.127,45.2822,53045.0
2015-08-17 10:10:00,52.5,52.76,52.48,52.72,83260.0,45.2822,45.5065,45.265,45.472,83260.0
2015-08-17 10:20:00,52.73,52.75,52.68,52.69,38941.0,45.4806,45.4979,45.4375,45.4461,38941.0
2015-08-17 10:30:00,52.69,52.72,52.63,52.66,54930.0,45.4461,45.472,45.3944,45.4202,54930.0
2015-08-17 10:40:00,52.66,52.83,52.66,52.77,90956.0,45.4202,45.5669,45.4202,45.5151,90956.0
2015-08-17 10:50:00,52.78,52.87,52.78,52.85,48103.0,45.5237,45.6014,45.5237,45.5841,48103.0
2015-08-17 11:00:00,52.85,53.07,52.85,52.96,216423.0,45.5841,45.7739,45.5841,45.679,216423.0
2015-08-17 11:10:00,52.97,53.0,52.91,53.0,54971.0,45.6876,45.7135,45.6359,45.7135,54971.0
2015-08-17 11:20:00,53.01,53.02,52.89,52.9,38321.0,45.7221,45.7307,45.6186,45.6272,38321.0
2015-08-17 11:30:00,52.89,52.9,52.78,52.78,40525.0,45.6186,45.6272,45.5237,45.5237,40525.0
2015-08-17 11:40:00,52.77,52.78,52.72,52.73,55101.0,45.5151,45.5237,45.472,45.4806,55101.0
2015-08-17 11:50:00,52.73,52.79,52.69,52.77,59206.0,45.4806,45.5324,45.4461,45.5151,59206.0
2015-08-17 12:00:00,52.76,52.84,52.76,52.83,20035.0,45.5065,45.5755,45.5065,45.5669,20035.0
2015-08-17 12:10:00,52.84,52.88,52.83,52.83,12015.0,45.5755,45.61,45.5669,45.5669,12015.0
2015-08-17 12:20:00,52.83,52.93,52.83,52.85,29173.0,45.5669,45.6531,45.5669,45.5841,29173.0
2015-08-17 12:30:00,52.86,52.9,52.85,52.89,20035.0,45.5927,45.6272,45.5841,45.6186,20035.0
2015-08-17 12:40:00,52.89,52.9,52.88,52.89,7414.0,45.6186,45.6272,45.61,45.6186,7414.0
2015-08-17 12:50:00,52.88,52.97,52.82,52.97,24365.0,45.61,45.6876,45.5582,45.6876,24365.0
2015-08-17 13:00:00,52.97,52.99,52.92,52.93,24030.0,45.6876,45.7049,45.6445,45.6531,24030.0
2015-08-17 13:10:00,52.92,52.97,52.91,52.92,20897.0,45.6445,45.6876,45.6359,45.6445,20897.0
2015-08-17 13:20:00,52.91,52.95,52.88,52.93,26789.0,45.6359,45.6704,45.61,45.6531,26789.0
2015-08-17 13:30:00,52.94,52.98,52.93,52.95,15287.0,45.6617,45.6962,45.6531,45.6704,15287.0
2015-08-17 13:40:00,52.96,53.01,52.96,52.98,17726.0,45.679,45.7221,45.679,45.6962,17726.0
2015-08-17 13:50:00,52.98,52.99,52.93,52.93,20848.0,45.6962,45.7049,45.6531,45.6531,20848.0
2015-08-17 14:00:00,52.92,52.95,52.88,52.88,26754.0,45.6445,45.6704,45.61,45.61,26754.0
2015-08-17 14:10:00,52.88,52.89,52.83,52.85,21593.0,45.61,45.6186,45.5669,45.5841,21593.0
2015-08-17 14:20:00,52.86,52.89,52.83,52.84,21733.0,45.5927,45.6186,45.5669,45.5755,21733.0
2015-08-17 14:30:00,52.84,52.86,52.81,52.82,30120.0,45.5755,45.5927,45.5496,45.5582,30120.0
2015-08-17 14:40:00,52.83,52.86,52.82,52.85,31215.0,45.5669,45.5927,45.5582,45.5841,31215.0
2015-08-17 14:50:00,52.86,52.91,52.84,52.9,30790.0,45.5927,45.6359,45.5755,45.6272,30790.0
2015-08-17 15:00:00,52.9,52.93,52.88,52.89,49250.0,45.6272,45.6531,45.61,45.6186,49250.0
2015-08-17 15:10:00,52.88,52.91,52.82,52.84,85823.0,45.61,45.6359,45.5582,45.5755,85823.0
2015-08-17 15:20:00,52.83,52.85,52.82,52.83,25290.0,45.5669,45.5841,45.5582,45.5669,25290.0
2015-08-17 15:30:00,52.83,52.86,52.8,52.8,76401.0,45.5669,45.5927,45.541,45.541,76401.0
2015-08-17 15:40:00,52.8,52.85,52.8,52.82,78434.0,45.541,45.5841,45.541,45.5582,78434.0
2015-08-17 15:50:00,52.82,52.89,52.82,52.89,122131.0,45.5582,45.6186,45.5582,45.6186,122131.0
2015-08-18 09:30:00,52.94,53.07,52.9,53.0,91028.0,45.6617,45.7739,45.6272,45.7135,91028.0
2015-08-18 09:40:00,52.99,53.03,52.93,53.01,84149.0,45.7049,45.7394,45.6531,45.7221,84149.0
2015-08-18 09:50:00,53.01,53.01,52.9,52.92,47532.0,45.7221,45.7221,45.6272,45.6445,47532.0
2015-08-18 10:00:00,52.91,53.01,52.78,52.97,57118.0,45.6359,45.7221,45.5237,45.6876,57118.0
2015-08-18 10:10:00,52.97,53.01,52.9,52.97,29707.0,45.6876,45.7221,45.6272,45.6876,29707.0
2015-08-18 10:20:00,52.97,52.99,52.81,52.81,38630.0,45.6876,45.7049,45.5496,45.5496,38630.0
2015-08-18 10:30:00,52.82,52.84,52.73,52.81,46469.0,45.5582,45.5755,45.4806,45.5496,46469.0
2015-08-18 10:40:00,52.82,52.93,52.79,52.92,42218.0,45.5582,45.6531,45.5324,45.6445,42218.0
2015-08-18 10:50:00,52.94,52.97,52.9,52.91,33606.0,45.6617,45.6876,45.6272,45.6359,33606.0
2015-08-18 11:00:00,52.9,52.9,52.81,52.83,23306.0,45.6272,45.6272,45.5496,45.5669,23306.0
2015-08-18 11:10:00,52.82,52.83,52.78,52.78,86106.0,45.5582,45.5669,45.5237,45.5237,86106.0
2015-08-18 11:20:00,52.77,52.81,52.73,52.78,36619.0,45.5151,45.5496,45.4806,45.5237,36619.0
2015-08-18 11:30:00,52.77,52.81,52.74,52.8,30764.0,45.5151,45.5496,45.4892,45.541,30764.0
2015-08-18 11:40:00,52.81,52.85,52.78,52.83,16793.0,45.5496,45.5841,45.5237,45.5669,16793.0
2015-08-18 11:50:00,52.83,52.88,52.83,52.88,22690.0,45.5669,45.61,45.5669,45.61,22690.0
2015-08-18 12:00:00,52.87,52.88,52.84,52.84,9800.0,45.6014,45.61,45.5755,45.5755,9800.0
2015-08-18 12:10:00,52.84,52.85,52.78,52.79,10900.0,45.5755,45.5841,45.5237,45.5324,10900.0
2015-08-18 12:20:00,52.78,52.84,52.76,52.79,15335.0,45.5237,45.5755,45.5065,45.5324,15335.0
2015-08-18 12:30:00,52.79,52.82,52.77,52.82,16633.0,45.5324,45.5582,45.5151,45.5582,16633.0
2015-08-18 12:40:00,52.81,52.82,52.77,52.77,21356.0,45.5496,45.5582,45.5151,45.5151,21356.0
2015-08-18 12:50:00,52.78,52.83,52.74,52.75,15633.0,45.5237,45.5669,45.4892,45.4979,15633.0
2015-08-18 13:00:00,52.75,52.77,52.7,52.75,16142.0,45.4979,45.5151,45.4547,45.4979,16142.0
2015-08-18 13:10:00,52.74,52.76,52.71,52.76,12560.0,45.4892,45.5065,45.4634,45.5065,12560.0
2015-08-18 13:20:00,52.76,52.78,52.73,52.78,9418.0,45.5065,45.5237,45.4806,45.5237,9418.0
2015-08-18 13:30:00,52.79,52.79,52.72,52.73,41964.0,45.5324,45.5324,45.472,45.4806,41964.0
2015-08-18 13:40:00,52.73,52.77,52.66,52.67,20440.0,45.4806,45.5151,45.4202,45.4289,20440.0
2015-08-18 13:50:00,52.66,52.71,52.65,52.69,21426.0,45.4202,45.4634,45.4116,45.4461,21426.0
2015-08-18 14:00:00,52.7,52.71,52.64,52.7,31768.0,45.4547,45.4634,45.403,45.4547,31768.0
2015-08-18 14:10:00,52.71,52.8,52.71,52.76,20355.0,45.4634,45.541,45.4634,45.5065,20355.0
2015-08-18 14:20:00,52.77,52.82,52.77,52.82,14912.0,45.5151,45.5582,45.5151,45.5582,14912.0
2015-08-18 14:30:00,52.81,52.82,52.71,52.73,22747.0,45.5496,45.5582,45.4634,45.4806,22747.0
2015-08-18 14:40:00,52.74,52.76,52.69,52.74,29214.0,45.4892,45.5065,45.4461,45.4892,29214.0
2015-08-18 14:50:00,52.74,52.76,52.7,52.71,41084.0,45.4892,45.5065,45.4547,45.4634,41084.0
2015-08-18 15:00:00,52.72,52.75,52.71,52.72,20524.0,45.472,45.4979,45.4634,45.472,20524.0
2015-08-18 15:10:00,52.71,52.77,52.69,52.74,25101.0,45.4634,45.5151,45.4461,45.4892,25101.0
2015-08-18 15:20:00,52.75,52.76,52.69,52.71,28018.0,45.4979,45.5065,45.4461,45.4634,28018.0
2015-08-18 15:30:00,52.72,52.74,52.69,52.73,28331.0,45.472,45.4892,45.4461,45.4806,28331.0
2015-08-18 15:40:00,52.72,52.78,52.69,52.78,56590.0,45.472,45.5237,45.4461,45.5237,56590.0
2015-08-18 15:50:00,52.78,52.81,52.74,52.8,104020.0,45.5237,45.5496,45.4892,45.541,104020.0
2015-08-19 09:30:00,52.09,52.15,51.98,52.13,75557.0,45.1863,45.2384,45.0909,45.221,75557.0
2015-08-19 09:40:00,52.12,52.18,52.01,52.03,78889.0,45.2123,45.2644,45.1169,45.1343,78889.0
2015-08-19 09:50:00,52.03,52.1,51.98,51.98,46511.0,45.1343,45.195,45.0909,45.0909,46511.0
2015-08-19 10:00:00,51.97,52.14,51.95,52.09,59044.0,45.0822,45.2297,45.0649,45.1863,59044.0
2015-08-19 10:10:00,52.1,52.14,52.05,52.1,51566.0,45.195,45.2297,45.1516,45.195,51566.0
2015-08-19 10:20:00,52.1,52.23,52.09,52.17,36599.0,45.195,45.3078,45.1863,45.2557,36599.0
2015-08-19 10:30:00,52.16,52.16,52.05,52.09,16803.0,45.247,45.247,45.1516,45.1863,16803.0
2015-08-19 10:40:00,52.1,52.1,51.95,52.01,31504.0,45.195,45.195,45.0649,45.1169,31504.0
2015-08-19 10:50:00,52.01,52.03,51.93,52.01,62022.0,45.1169,45.1343,45.0475,45.1169,62022.0
2015-08-19 11:00:00,52.01,52.12,52.0,52.06,42691.0,45.1169,45.2123,45.1082,45.1603,42691.0
2015-08-19 11:10:00,52.06,52.14,52.04,52.13,32111.0,45.1603,45.2297,45.1429,45.221,32111.0
2015-08-19 11:20:00,52.14,52.15,52.08,52.1,23404.0,45.2297,45.2384,45.1776,45.195,23404.0
2015-08-19 11:30:00,52.09,52.09,52.02,52.08,23703.0,45.1863,45.1863,45.1256,45.1776,23703.0
2015-08-19 11:40:00,52.08,52.12,52.0,52.01,21714.0,45.1776,45.2123,45.1082,45.1169,21714.0
2015-08-19 11:50:00,52.01,52.06,51.98,52.03,28160.0,45.1169,45.1603,45.0909,45.1343,28160.0
2015-08-19 12:00:00,52.02,52.03,51.98,52.0,24717.0,45.1256,45.1343,45.0909,45.1082,24717.0
2015-08-19 12:10:00,52.0,52.01,51.92,51.95,22089.0,45.1082,45.1169,45.0388,45.0649,22089.0
2015-08-19 12:20:00,51.94,52.02,51.93,52.02,18178.0,45.0562,45.1256,45.0475,45.1256,18178.0
2015-08-19 12:30:00,52.01,52.08,52.0,52.07,16443.0,45.1169,45.1776,45.1082,45.169,16443.0
2015-08-19 12:40:00,52.08,52.13,52.07,52.12,21800.0,45.1776,45.221,45.169,45.2123,21800.0
2015-08-19 12:50:00,52.12,52.2,52.12,52.18,21881.0,45.2123,45.2817,45.2123,45.2644,21881.0
2015-08-19 13:00:00,52.19,52.26,52.18,52.22,18761.0,45.2731,45.3338,45.2644,45.2991,18761.0
2015-08-19 13:10:00,52.22,52.31,52.21,52.31,25154.0,45.2991,45.3772,45.2904,45.3772,25154.0
2015-08-19 13:20:00,52.31,52.34,52.26,52.27,20433.0,45.3772,45.4032,45.3338,45.3425,20433.0
2015-08-19 13:30:00,52.26,52.28,52.21,52.25,38065.0,45.3338,45.3511,45.2904,45.3251,38065.0
2015-08-19 13:40:00,52.25,52.42,52.24,52.37,40728.0,45.3251,45.4726,45.3164,45.4292,40728.0
2015-08-19 13:50:00,52.37,52.37,52.25,52.26,29858.0,45.4292,45.4292,45.3251,45.3338,29858.0
2015-08-19 14:00:00,52.26,52.57,52.24,52.53,49082.0,45.3338,45.6027,45.3164,45.568,49082.0
2015-08-19 14:10:00,52.54,52.69,52.53,52.57,38359.0,45.5767,45.7068,45.568,45.6027,38359.0
2015-08-19 14:20:00,52.57,52.6,52.51,52.52,28038.0,45.6027,45.6287,45.5507,45.5593,28038.0
2015-08-19 14:30:00,52.53,52.54,52.45,52.49,46467.0,45.568,45.5767,45.4986,45.5333,46467.0
2015-08-19 14:40:00,52.49,52.51,52.38,52.43,35638.0,45.5333,45.5507,45.4379,45.4813,35638.0
2015-08-19 14:50:00,52.43,52.44,52.25,52.27,43894.0,45.4813,45.4899,45.3251,45.3425,43894.0
2015-08-19 15:00:00,52.26,52.28,52.18,52.25,71660.0,45.3338,45.3511,45.2644,45.3251,71660.0
2015-08-19 15:10:00,52.26,52.29,52.17,52.24,104075.0,45.3338,45.3598,45.2557,45.3164,104075.0
2015-08-19 15:20:00,52.25,52.35,52.23,52.29,51447.0,45.3251,45.4119,45.3078,45.3598,51447.0
2015-08-19 15:30:00,52.29,52.4,52.27,52.29,79437.0,45.3598,45.4552,45.3425,45.3598,79437.0
2015-08-19 15:40:00,52.29,52.39,52.29,52.38,79973.0,45.3598,45.4466,45.3598,45.4379,79973.0
2015-08-19 15:50:00,52.37,52.41,52.31,52.31,212787.0,45.4292,45.4639,45.3772,45.3772,212787.0
2015-08-20 09:30:00,51.55,51.6,51.39,51.52,133873.0,44.7179,44.7613,44.5791,44.6919,133873.0
2015-08-20 09:40:00,51.54,51.59,51.27,51.32,112213.0,44.7092,44.7526,44.475,44.5184,112213.0
2015-08-20 09:50:00,51.34,51.35,51.1,51.12,98192.0,44.5357,44.5444,44.3275,44.3449,98192.0
2015-08-20 10:00:00,51.11,51.15,51.04,51.07,106627.0,44.3362,44.3709,44.2755,44.3015,106627.0
2015-08-20 10:10:00,51.08,51.25,51.07,51.19,126129.0,44.3102,44.4576,44.3015,44.4056,126129.0
2015-08-20 10:20:00,51.19,51.19,50.88,50.89,100357.0,44.4056,44.4056,44.1367,44.1454,100357.0
2015-08-20 10:30:00,50.88,51.09,50.84,51.09,115361.0,44.1367,44.3189,44.102,44.3189,115361.0
2015-08-20 10:40:00,51.1,51.22,51.08,51.21,146278.0,44.3275,44.4316,44.3102,44.4229,146278.0
2015-08-20 10:50:00,51.2,51.21,51.04,51.05,119965.0,44.4143,44.4229,44.2755,44.2842,119965.0
2015-08-20 11:00:00,51.06,51.17,51.02,51.14,100029.0,44.2928,44.3882,44.2581,44.3622,100029.0
2015-08-20 11:10:00,51.13,51.16,51.05,51.07,126006.0,44.3536,44.3796,44.2842,44.3015,126006.0
2015-08-20 11:20:00,51.08,51.22,51.07,51.15,75821.0,44.3102,44.4316,44.3015,44.3709,75821.0
2015-08-20 11:30:00,51.15,51.15,51.03,51.07,50229.0,44.3709,44.3709,44.2668,44.3015,50229.0
2015-08-20 11:40:00,51.07,51.08,51.03,51.05,39061.0,44.3015,44.3102,44.2668,44.2842,39061.0
2015-08-20 11:50:00,51.05,51.1,51.01,51.1,27894.0,44.2842,44.3275,44.2495,44.3275,27894.0
2015-08-20 12:00:00,51.11,51.12,50.95,51.04,48015.0,44.3362,44.3449,44.1974,44.2755,48015.0
2015-08-20 12:10:00,51.03,51.04,50.91,50.98,29117.0,44.2668,44.2755,44.1627,44.2234,29117.0
2015-08-20 12:20:00,50.98,50.99,50.9,50.93,80122.0,44.2234,44.2321,44.154,44.1801,80122.0
2015-08-20 12:30:00,50.94,51.1,50.93,51.07,94659.0,44.1887,44.3275,44.1801,44.3015,94659.0
2015-08-20 12:40:00,51.07,51.09,50.95,50.98,33389.0,44.3015,44.3189,44.1974,44.2234,33389.0
2015-08-20 12:50:00,50.98,50.98,50.83,50.89,39238.0,44.2234,44.2234,44.0933,44.1454,39238.0
2015-08-20 13:00:00,50.9,50.9,50.8,50.81,38292.0,44.154,44.154,44.0673,44.076,38292.0
2015-08-20 13:10:00,50.81,50.84,50.77,50.83,50421.0,44.076,44.102,44.0413,44.0933,50421.0
2015-08-20 13:20:00,50.83,50.94,50.81,50.89,126172.0,44.0933,44.1887,44.076,44.1454,126172.0
2015-08-20 13:30:00,50.89,50.96,50.85,50.85,49488.0,44.1454,44.2061,44.1107,44.1107,49488.0
2015-08-20 13:40:00,50.86,50.94,50.79,50.94,73065.0,44.1193,44.1887,44.0586,44.1887,73065.0
2015-08-20 13:50:00,50.94,51.02,50.94,50.97,43709.0,44.1887,44.2581,44.1887,44.2148,43709.0
2015-08-20 14:00:00,50.97,50.98,50.89,50.89,80413.0,44.2148,44.2234,44.1454,44.1454,80413.0
2015-08-20 14:10:00,50.89,50.92,50.77,50.8,83067.0,44.1454,44.1714,44.0413,44.0673,83067.0
2015-08-20 14:20:00,50.79,50.79,50.57,50.58,201537.0,44.0586,44.0586,43.8678,43.8764,201537.0
2015-08-20 14:30:00,50.58,50.58,50.46,50.47,126242.0,43.8764,43.8764,43.7723,43.781,126242.0
2015-08-20 14:40:00,50.48,50.48,50.29,50.3,126090.0,43.7897,43.7897,43.6249,43.6336,126090.0
2015-08-20 14:50:00,50.3,50.41,50.22,50.24,137711.0,43.6336,43.729,43.5642,43.5815,137711.0
2015-08-20 15:00:00,50.24,50.35,50.23,50.34,110426.0,43.5815,43.6769,43.5728,43.6683,110426.0
2015-08-20 15:10:00,50.34,50.35,50.2,50.23,135663.0,43.6683,43.6769,43.5468,43.5728,135663.0
2015-08-20 15:20:00,50.23,50.27,50.16,50.27,111571.0,43.5728,43.6075,43.5121,43.6075,111571.0
2015-08-20 15:30:00,50.27,50.36,50.25,50.25,201262.0,43.6075,43.6856,43.5902,43.5902,201262.0
2015-08-20 15:40:00,50.24,50.24,50.06,50.07,390355.0,43.5815,43.5815,43.4254,43.434,390355.0
2015-08-20 15:50:00,50.07,50.08,49.89,49.95,570016.0,43.434,43.4427,43.2779,43.3299,570016.0
2015-08-21 09:30:00,49.46,49.49,49.16,49.43,369312.0,42.9049,42.9309,42.6446,42.8789,369312.0
2015-08-21 09:40:00,49.43,49.44,49.2,49.31,126235.0,42.8789,42.8875,42.6793,42.7748,126235.0
2015-08-21 09:50:00,49.31,49.36,49.2,49.36,197137.0,42.7748,42.8181,42.6793,42.8181,197137.0
2015-08-21 10:00:00,49.35,49.7,49.33,49.67,208371.0,42.8095,43.1131,42.7921,43.087,208371.0
2015-08-21 10:10:00,49.67,49.67,49.42,49.43,106656.0,43.087,43.087,42.8702,42.8789,106656.0
2015-08-21 10:20:00,49.43,49.51,49.35,49.35,152801.0,42.8789,42.9483,42.8095,42.8095,152801.0
2015-08-21 10:30:00,49.35,49.38,49.05,49.09,97485.0,42.8095,42.8355,42.5492,42.5839,97485.0
2015-08-21 10:40:00,49.09,49.15,48.93,48.95,163344.0,42.5839,42.636,42.4451,42.4625,163344.0
2015-08-21 10:50:00,48.96,49.07,48.92,48.94,103388.0,42.4711,42.5666,42.4364,42.4538,103388.0
2015-08-21 11:00:00,48.93,48.94,48.7,48.78,129076.0,42.4451,42.4538,42.2456,42.315,129076.0
2015-08-21 11:10:00,48.78,48.88,48.58,48.86,127249.0,42.315,42.4018,42.1415,42.3844,127249.0
2015-08-21 11:20:00,48.88,48.9,48.7,48.75,99786.0,42.4018,42.4191,42.2456,42.289,99786.0
2015-08-21 11:30:00,48.75,48.78,48.52,48.53,93773.0,42.289,42.315,42.0895,42.0981,93773.0
2015-08-21 11:40:00,48.52,48.74,48.5,48.73,86110.0,42.0895,42.2803,42.0721,42.2716,86110.0
2015-08-21 11:50:00,48.73,48.94,48.66,48.92,83177.0,42.2716,42.4538,42.2109,42.4364,83177.0
2015-08-21 12:00:00,48.92,49.08,48.89,49.06,101425.0,42.4364,42.5752,42.4104,42.5579,101425.0
2015-08-21 12:10:00,49.05,49.1,48.8,48.84,156044.0,42.5492,42.5926,42.3324,42.3671,156044.0
2015-08-21 12:20:00,48.86,48.95,48.82,48.92,70027.0,42.3844,42.4625,42.3497,42.4364,70027.0
2015-08-21 12:30:00,48.93,49.04,48.89,48.89,149733.0,42.4451,42.5405,42.4104,42.4104,149733.0
2015-08-21 12:40:00,48.87,48.88,48.72,48.81,45687.0,42.3931,42.4018,42.263,42.341,45687.0
2015-08-21 12:50:00,48.81,48.81,48.55,48.55,58298.0,42.341,42.341,42.1155,42.1155,58298.0
2015-08-21 13:00:00,48.54,48.62,48.51,48.6,51840.0,42.1068,42.1762,42.0808,42.1589,51840.0
2015-08-21 13:10:00,48.59,48.72,48.55,48.67,48010.0,42.1502,42.263,42.1155,42.2196,48010.0
2015-08-21 13:20:00,48.67,48.87,48.65,48.86,61619.0,42.2196,42.3931,42.2022,42.3844,61619.0
2015-08-21 13:30:00,48.87,48.9,48.74,48.89,83434.0,42.3931,42.4191,42.2803,42.4104,83434.0
2015-08-21 13:40:00,48.88,48.96,48.82,48.82,62600.0,42.4018,42.4711,42.3497,42.3497,62600.0
2015-08-21 13:50:00,48.81,48.97,48.72,48.94,114671.0,42.341,42.4798,42.263,42.4538,114671.0
2015-08-21 14:00:00,48.94,49.02,48.89,48.96,82133.0,42.4538,42.5232,42.4104,42.4711,82133.0
2015-08-21 14:10:00,48.94,48.95,48.76,48.82,90476.0,42.4538,42.4625,42.2977,42.3497,90476.0
2015-08-21 14:20:00,48.81,48.84,48.72,48.76,105431.0,42.341,42.3671,42.263,42.2977,105431.0
2015-08-21 14:30:00,48.77,48.83,48.63,48.64,57436.0,42.3063,42.3584,42.1849,42.1936,57436.0
2015-08-21 14:40:00,48.65,48.67,48.5,48.52,66445.0,42.2022,42.2196,42.0721,42.0895,66445.0
2015-08-21 14:50:00,48.51,48.61,48.46,48.55,111050.0,42.0808,42.1675,42.0374,42.1155,111050.0
2015-08-21 15:00:00,48.54,48.66,48.53,48.54,116247.0,42.1068,42.2109,42.0981,42.1068,116247.0
2015-08-21 15:10:00,48.54,48.6,48.26,48.6,228842.0,42.1068,42.1589,41.8639,42.1589,228842.0
2015-08-21 15:20:00,48.59,48.72,48.55,48.69,258343.0,42.1502,42.263,42.1155,42.2369,258343.0
2015-08-21 15:30:00,48.68,48.69,48.41,48.53,229686.0,42.2283,42.2369,41.994,42.0981,229686.0
2015-08-21 15:40:00,48.53,48.65,48.53,48.65,264935.0,42.0981,42.2022,42.0981,42.2022,264935.0
2015-08-21 15:50:00,48.64,48.66,48.37,48.39,640940.0,42.1936,42.2109,41.9593,41.9767,640940.0
2015-08-24 09:30:00,46.54,46.54,44.72,46.26,446320.0,40.3719,40.3719,38.7931,40.129,446320.0
2015-08-24 09:40:00,46.24,47.14,46.22,46.53,226038.0,40.1116,40.8924,40.0943,40.3632,226038.0
2015-08-24 09:50:00,46.53,46.58,46.11,46.52,214945.0,40.3632,40.4066,39.9989,40.3545,214945.0
2015-08-24 10:00:00,46.49,47.02,46.35,46.95,170222.0,40.3285,40.7883,40.2071,40.7275,170222.0
2015-08-24 10:10:00,46.95,47.32,46.93,47.13,124438.0,40.7275,41.0485,40.7102,40.8837,124438.0
2015-08-24 10:20:00,47.16,47.4,47.05,47.05,184469.0,40.9097,41.1179,40.8143,40.8143,184469.0
2015-08-24 10:30:00,47.05,47.3,46.7,47.17,213003.0,40.8143,41.0312,40.5107,40.9184,213003.0
2015-08-24 10:40:00,47.17,47.37,46.99,47.28,213735.0,40.9184,41.0919,40.7622,41.0138,213735.0
2015-08-24 10:50:00,47.27,47.44,47.17,47.35,160365.0,41.0051,41.1526,40.9184,41.0745,160365.0
2015-08-24 11:00:00,47.36,47.42,47.06,47.1,134786.0,41.0832,41.1353,40.823,40.8577,134786.0
2015-08-24 11:10:00,47.1,47.22,47.0,47.14,107134.0,40.8577,40.9618,40.7709,40.8924,107134.0
2015-08-24 11:20:00,47.14,47.14,46.99,47.01,106776.0,40.8924,40.8924,40.7622,40.7796,106776.0
2015-08-24 11:30:00,47.03,47.34,47.0,47.33,111916.0,40.7969,41.0659,40.7709,41.0572,111916.0
2015-08-24 11:40:00,47.3,47.64,47.22,47.62,93465.0,41.0312,41.3261,40.9618,41.3087,93465.0
2015-08-24 11:50:00,47.59,48.06,47.54,47.96,118674.0,41.2827,41.6904,41.2393,41.6037,118674.0
2015-08-24 12:00:00,47.93,47.97,47.62,47.95,106648.0,41.5777,41.6124,41.3087,41.595,106648.0
2015-08-24 12:10:00,47.94,48.14,47.91,48.0,97986.0,41.5863,41.7598,41.5603,41.6384,97986.0
2015-08-24 12:20:00,48.03,48.26,48.0,48.15,62889.0,41.6644,41.8639,41.6384,41.7685,62889.0
2015-08-24 12:30:00,48.14,48.33,48.02,48.26,227245.0,41.7598,41.9246,41.6557,41.8639,227245.0
2015-08-24 12:40:00,48.25,48.38,48.1,48.14,252467.0,41.8552,41.968,41.7251,41.7598,252467.0
2015-08-24 12:50:00,48.13,48.32,47.97,48.02,214427.0,41.7512,41.916,41.6124,41.6557,214427.0
2015-08-24 13:00:00,48.03,48.27,48.02,48.25,58320.0,41.6644,41.8726,41.6557,41.8552,58320.0
2015-08-24 13:10:00,48.26,48.34,48.05,48.28,291748.0,41.8639,41.9333,41.6818,41.8813,291748.0
2015-08-24 13:20:00,48.25,48.26,47.8,47.84,119361.0,41.8552,41.8639,41.4649,41.4996,119361.0
2015-08-24 13:30:00,47.83,47.85,47.58,47.59,153938.0,41.4909,41.5083,41.274,41.2827,153938.0
2015-08-24 13:40:00,47.59,47.84,47.58,47.8,106460.0,41.2827,41.4996,41.274,41.4649,106460.0
2015-08-24 13:50:00,47.79,47.8,47.49,47.5,77867.0,41.4562,41.4649,41.196,41.2046,77867.0
2015-08-24 14:00:00,47.51,47.56,47.33,47.38,108631.0,41.2133,41.2567,41.0572,41.1006,108631.0
2015-08-24 14:10:00,47.37,47.49,47.11,47.43,213290.0,41.0919,41.196,40.8663,41.1439,213290.0
2015-08-24 14:20:00,47.45,47.53,47.28,47.33,78902.0,41.1613,41.2307,41.0138,41.0572,78902.0
2015-08-24 14:30:00,47.33,47.43,47.24,47.29,257132.0,41.0572,41.1439,40.9791,41.0225,257132.0
2015-08-24 14:40:00,47.29,47.3,46.92,46.98,131210.0,41.0225,41.0312,40.7015,40.7536,131210.0
2015-08-24 14:50:00,47.0,47.02,46.52,46.58,164451.0,40.7709,40.7883,40.3545,40.4066,164451.0
2015-08-24 15:00:00,46.58,46.85,46.36,46.85,250939.0,40.4066,40.6408,40.2157,40.6408,250939.0
2015-08-24 15:10:00,46.84,46.85,46.45,46.5,207394.0,40.6321,40.6408,40.2938,40.3372,207394.0
2015-08-24 15:20:00,46.5,46.54,46.27,46.4,299181.0,40.3372,40.3719,40.1377,40.2504,299181.0
2015-08-24 15:30:00,46.39,47.02,46.18,46.99,298171.0,40.2418,40.7883,40.0596,40.7622,298171.0
2015-08-24 15:40:00,46.99,47.43,46.8,46.87,422720.0,40.7622,41.1439,40.5974,40.6581,422720.0
2015-08-24 15:50:00,46.86,47.17,46.49,46.5,569567.0,40.6495,40.9184,40.3285,40.3372,569567.0
2015-08-25 09:30:00,48.42,48.5,47.92,48.1,438178.0,42.0027,42.0721,41.569,41.7251,438178.0
2015-08-25 09:40:00,48.1,48.12,47.92,47.98,245513.0,41.7251,41.7425,41.569,41.621,245513.0
2015-08-25 09:50:00,47.97,48.23,47.96,48.02,212571.0,41.6124,41.8379,41.6037,41.6557,212571.0
2015-08-25 10:00:00,48.02,48.1,47.9,47.99,243003.0,41.6557,41.7251,41.5516,41.6297,243003.0
2015-08-25 10:10:00,47.98,48.33,47.93,48.16,205738.0,41.621,41.9246,41.5777,41.7772,205738.0
2015-08-25 10:20:00,48.19,48.27,48.02,48.11,209616.0,41.8032,41.8726,41.6557,41.7338,209616.0
2015-08-25 10:30:00,48.08,48.13,48.0,48.05,178022.0,41.7078,41.7512,41.6384,41.6818,178022.0
2015-08-25 10:40:00,48.05,48.24,48.05,48.19,115480.0,41.6818,41.8466,41.6818,41.8032,115480.0
2015-08-25 10:50:00,48.19,48.32,48.16,48.21,112858.0,41.8032,41.916,41.7772,41.8205,112858.0
2015-08-25 11:00:00,48.22,48.39,48.22,48.37,112034.0,41.8292,41.9767,41.8292,41.9593,112034.0
2015-08-25 11:10:00,48.38,48.62,48.34,48.57,254715.0,41.968,42.1762,41.9333,42.1328,254715.0
2015-08-25 11:20:00,48.56,48.73,48.56,48.59,131674.0,42.1242,42.2716,42.1242,42.1502,131674.0
2015-08-25 11:30:00,48.58,48.62,48.45,48.45,91225.0,42.1415,42.1762,42.0287,42.0287,91225.0
2015-08-25 11:40:00,48.48,48.63,48.44,48.6,95747.0,42.0548,42.1849,42.0201,42.1589,95747.0
2015-08-25 11:50:00,48.59,48.62,48.45,48.46,84334.0,42.1502,42.1762,42.0287,42.0374,84334.0
2015-08-25 12:00:00,48.47,48.62,48.47,48.6,94959.0,42.0461,42.1762,42.0461,42.1589,94959.0
2015-08-25 12:10:00,48.61,48.77,48.6,48.68,73076.0,42.1675,42.3063,42.1589,42.2283,73076.0
2015-08-25 12:20:00,48.69,48.84,48.68,48.79,59721.0,42.2369,42.3671,42.2283,42.3237,59721.0
2015-08-25 12:30:00,48.77,48.89,48.73,48.75,42858.0,42.3063,42.4104,42.2716,42.289,42858.0
2015-08-25 12:40:00,48.76,48.94,48.75,48.89,99463.0,42.2977,42.4538,42.289,42.4104,99463.0
2015-08-25 12:50:00,48.89,48.94,48.82,48.86,136477.0,42.4104,42.4538,42.3497,42.3844,136477.0
2015-08-25 13:00:00,48.86,48.93,48.78,48.84,77224.0,42.3844,42.4451,42.315,42.3671,77224.0
2015-08-25 13:10:00,48.84,48.85,48.6,48.6,81498.0,42.3671,42.3757,42.1589,42.1589,81498.0
2015-08-25 13:20:00,48.6,48.68,48.27,48.31,165831.0,42.1589,42.2283,41.8726,41.9073,165831.0
2015-08-25 13:30:00,48.29,48.47,48.25,48.43,99462.0,41.8899,42.0461,41.8552,42.0114,99462.0
2015-08-25 13:40:00,48.42,48.42,48.24,48.36,69446.0,42.0027,42.0027,41.8466,41.9507,69446.0
2015-08-25 13:50:00,48.35,48.58,48.29,48.47,95386.0,41.942,42.1415,41.8899,42.0461,95386.0
2015-08-25 14:00:00,48.46,48.52,48.38,48.4,87362.0,42.0374,42.0895,41.968,41.9854,87362.0
2015-08-25 14:10:00,48.4,48.59,48.39,48.59,168678.0,41.9854,42.1502,41.9767,42.1502,168678.0
2015-08-25 14:20:00,48.58,48.69,48.47,48.56,159023.0,42.1415,42.2369,42.0461,42.1242,159023.0
2015-08-25 14:30:00,48.56,48.68,48.52,48.56,108227.0,42.1242,42.2283,42.0895,42.1242,108227.0
2015-08-25 14:40:00,48.56,48.79,48.55,48.78,111598.0,42.1242,42.3237,42.1155,42.315,111598.0
2015-08-25 14:50:00,48.79,48.87,48.72,48.82,111059.0,42.3237,42.3931,42.263,42.3497,111059.0
2015-08-25 15:00:00,48.81,48.86,48.61,48.7,169010.0,42.341,42.3844,42.1675,42.2456,169010.0
2015-08-25 15:10:00,48.69,48.74,48.48,48.52,173274.0,42.2369,42.2803,42.0548,42.0895,173274.0
2015-08-25 15:20:00,48.51,48.59,48.31,48.34,253659.0,42.0808,42.1502,41.9073,41.9333,253659.0
2015-08-25 15:30:00,48.35,48.4,47.97,47.98,380493.0,41.942,41.9854,41.6124,41.621,380493.0
2015-08-25 15:40:00,47.98,48.14,47.36,47.53,601929.0,41.621,41.7598,41.0832,41.2307,601929.0
2015-08-25 15:50:00,47.52,47.9,47.32,47.33,765064.0,41.222,41.5516,41.0485,41.0572,765064.0
2015-08-26 09:30:00,48.78,49.0,48.38,48.46,156803.0,42.315,42.5058,41.968,42.0374,156803.0
2015-08-26 09:40:00,48.52,48.55,48.15,48.34,108963.0,42.0895,42.1155,41.7685,41.9333,108963.0
2015-08-26 09:50:00,48.34,48.36,48.03,48.15,164608.0,41.9333,41.9507,41.6644,41.7685,164608.0
2015-08-26 10:00:00,48.15,48.36,48.07,48.2,108968.0,41.7685,41.9507,41.6991,41.8119,108968.0
2015-08-26 10:10:00,48.2,48.25,47.74,47.77,160778.0,41.8119,41.8552,41.4128,41.4389,160778.0
2015-08-26 10:20:00,47.75,48.14,47.69,48.09,121260.0,41.4215,41.7598,41.3695,41.7165,121260.0
2015-08-26 10:30:00,48.08,48.34,47.96,48.14,127597.0,41.7078,41.9333,41.6037,41.7598,127597.0
2015-08-26 10:40:00,48.14,48.14,47.9,48.02,115616.0,41.7598,41.7598,41.5516,41.6557,115616.0
2015-08-26 10:50:00,48.04,48.24,47.99,48.03,92943.0,41.6731,41.8466,41.6297,41.6644,92943.0
2015-08-26 11:00:00,48.04,48.08,47.87,47.96,114336.0,41.6731,41.7078,41.5256,41.6037,114336.0
2015-08-26 11:10:00,47.96,48.13,47.88,48.07,106351.0,41.6037,41.7512,41.5343,41.6991,106351.0
2015-08-26 11:20:00,48.07,48.13,47.94,47.96,96843.0,41.6991,41.7512,41.5863,41.6037,96843.0
2015-08-26 11:30:00,47.96,47.99,47.59,47.59,84760.0,41.6037,41.6297,41.2827,41.2827,84760.0
2015-08-26 11:40:00,47.59,47.82,47.58,47.78,82414.0,41.2827,41.4822,41.274,41.4475,82414.0
2015-08-26 11:50:00,47.78,47.91,47.71,47.75,119127.0,41.4475,41.5603,41.3868,41.4215,119127.0
2015-08-26 12:00:00,47.74,47.74,47.56,47.66,271007.0,41.4128,41.4128,41.2567,41.3434,271007.0
2015-08-26 12:10:00,47.65,47.72,47.59,47.67,51865.0,41.3348,41.3955,41.2827,41.3521,51865.0
2015-08-26 12:20:00,47.69,47.69,47.45,47.49,47764.0,41.3695,41.3695,41.1613,41.196,47764.0
2015-08-26 12:30:00,47.5,47.51,47.37,47.4,40983.0,41.2046,41.2133,41.0919,41.1179,40983.0
2015-08-26 12:40:00,47.41,47.58,47.37,47.52,52786.0,41.1266,41.274,41.0919,41.222,52786.0
2015-08-26 12:50:00,47.52,47.77,47.43,47.76,68580.0,41.222,41.4389,41.1439,41.4302,68580.0
2015-08-26 13:00:00,47.77,47.91,47.58,47.61,69845.0,41.4389,41.5603,41.274,41.3001,69845.0
2015-08-26 13:10:00,47.63,47.72,47.59,47.64,46344.0,41.3174,41.3955,41.2827,41.3261,46344.0
2015-08-26 13:20:00,47.65,47.94,47.65,47.92,51104.0,41.3348,41.5863,41.3348,41.569,51104.0
2015-08-26 13:30:00,47.92,48.11,47.84,48.1,48456.0,41.569,41.7338,41.4996,41.7251,48456.0
2015-08-26 13:40:00,48.1,48.13,47.89,47.96,62520.0,41.7251,41.7512,41.543,41.6037,62520.0
2015-08-26 13:50:00,47.94,48.12,47.93,48.12,91372.0,41.5863,41.7425,41.5777,41.7425,91372.0
2015-08-26 14:00:00,48.12,48.13,47.95,48.05,103114.0,41.7425,41.7512,41.595,41.6818,103114.0
2015-08-26 14:10:00,48.07,48.1,47.76,47.77,72768.0,41.6991,41.7251,41.4302,41.4389,72768.0
2015-08-26 14:20:00,47.77,47.96,47.73,47.93,57473.0,41.4389,41.6037,41.4042,41.5777,57473.0
2015-08-26 14:30:00,47.94,48.14,47.87,48.14,95956.0,41.5863,41.7598,41.5256,41.7598,95956.0
2015-08-26 14:40:00,48.14,48.34,48.14,48.19,127769.0,41.7598,41.9333,41.7598,41.8032,127769.0
2015-08-26 14:50:00,48.19,48.31,48.14,48.28,126317.0,41.8032,41.9073,41.7598,41.8813,126317.0
2015-08-26 15:00:00,48.28,48.57,48.19,48.54,139197.0,41.8813,42.1328,41.8032,42.1068,139197.0
2015-08-26 15:10:00,48.53,48.78,48.53,48.73,223596.0,42.0981,42.315,42.0981,42.2716,223596.0
2015-08-26 15:20:00,48.77,48.85,48.54,48.58,209378.0,42.3063,42.3757,42.1068,42.1415,209378.0
2015-08-26 15:30:00,48.59,48.76,48.58,48.61,294666.0,42.1502,42.2977,42.1415,42.1675,294666.0
2015-08-26 15:40:00,48.61,48.91,48.57,48.69,401794.0,42.1675,42.4278,42.1328,42.2369,401794.0
2015-08-26 15:50:00,48.69,48.95,48.69,48.87,476535.0,42.2369,42.4625,42.2369,42.3931,476535.0
2015-08-27 09:30:00,49.03,49.45,48.99,49.37,198393.0,42.5319,42.8962,42.4972,42.8268,198393.0
2015-08-27 09:40:00,49.36,49.55,49.35,49.38,95746.0,42.8181,42.983,42.8095,42.8355,95746.0
2015-08-27 09:50:00,49.41,49.43,49.13,49.24,147739.0,42.8615,42.8789,42.6186,42.714,147739.0
2015-08-27 10:00:00,49.24,49.42,49.18,49.41,95045.0,42.714,42.8702,42.662,42.8615,95045.0
2015-08-27 10:10:00,49.41,49.56,49.41,49.5,75824.0,42.8615,42.9916,42.8615,42.9396,75824.0
2015-08-27 10:20:00,49.51,49.67,49.43,49.57,62753.0,42.9483,43.087,42.8789,43.0003,62753.0
2015-08-27 10:30:00,49.57,49.62,49.41,49.61,62338.0,43.0003,43.0437,42.8615,43.035,62338.0
2015-08-27 10:40:00,49.61,49.75,49.58,49.73,113438.0,43.035,43.1564,43.009,43.1391,113438.0
2015-08-27 10:50:00,49.74,49.74,49.59,49.69,109296.0,43.1478,43.1478,43.0177,43.1044,109296.0
2015-08-27 11:00:00,49.68,49.82,49.66,49.73,74769.0,43.0957,43.2172,43.0784,43.1391,74769.0
2015-08-27 11:10:00,49.72,49.8,49.6,49.67,77994.0,43.1304,43.1998,43.0263,43.087,77994.0
2015-08-27 11:20:00,49.67,49.73,49.56,49.61,91067.0,43.087,43.1391,42.9916,43.035,91067.0
2015-08-27 11:30:00,49.62,49.65,49.53,49.53,54165.0,43.0437,43.0697,42.9656,42.9656,54165.0
2015-08-27 11:40:00,49.53,49.67,49.47,49.67,48408.0,42.9656,43.087,42.9136,43.087,48408.0
2015-08-27 11:50:00,49.67,49.68,49.47,49.48,62718.0,43.087,43.0957,42.9136,42.9222,62718.0
2015-08-27 12:00:00,49.47,49.65,49.43,49.58,78317.0,42.9136,43.0697,42.8789,43.009,78317.0
2015-08-27 12:10:00,49.58,49.59,49.5,49.55,32360.0,43.009,43.0177,42.9396,42.983,32360.0
2015-08-27 12:20:00,49.54,49.58,49.5,49.55,41110.0,42.9743,43.009,42.9396,42.983,41110.0
2015-08-27 12:30:00,49.56,49.56,49.45,49.49,86944.0,42.9916,42.9916,42.8962,42.9309,86944.0
2015-08-27 12:40:00,49.48,49.49,49.33,49.39,108163.0,42.9222,42.9309,42.7921,42.8442,108163.0
2015-08-27 12:50:00,49.39,49.46,49.33,49.45,195611.0,42.8442,42.9049,42.7921,42.8962,195611.0
2015-08-27 13:00:00,49.45,49.53,49.4,49.49,67202.0,42.8962,42.9656,42.8528,42.9309,67202.0
2015-08-27 13:10:00,49.5,49.52,49.42,49.42,102300.0,42.9396,42.9569,42.8702,42.8702,102300.0
2015-08-27 13:20:00,49.41,49.45,49.33,49.34,48715.0,42.8615,42.8962,42.7921,42.8008,48715.0
2015-08-27 13:30:00,49.35,49.45,49.27,49.28,65174.0,42.8095,42.8962,42.7401,42.7487,65174.0
2015-08-27 13:40:00,49.29,49.42,49.29,49.35,56970.0,42.7574,42.8702,42.7574,42.8095,56970.0
2015-08-27 13:50:00,49.37,49.39,49.29,49.34,88075.0,42.8268,42.8442,42.7574,42.8008,88075.0
2015-08-27 14:00:00,49.34,49.44,49.32,49.39,109859.0,42.8008,42.8875,42.7834,42.8442,109859.0
2015-08-27 14:10:00,49.39,49.41,49.13,49.2,96626.0,42.8442,42.8615,42.6186,42.6793,96626.0
2015-08-27 14:20:00,49.19,49.27,48.94,48.97,151639.0,42.6707,42.7401,42.4538,42.4798,151639.0
2015-08-27 14:30:00,48.96,49.24,48.94,49.22,115972.0,42.4711,42.714,42.4538,42.6967,115972.0
2015-08-27 14:40:00,49.22,49.22,48.92,48.94,122630.0,42.6967,42.6967,42.4364,42.4538,122630.0
2015-08-27 14:50:00,48.94,49.17,48.79,48.83,98144.0,42.4538,42.6533,42.3237,42.3584,98144.0
2015-08-27 15:00:00,48.83,48.97,48.6,48.96,192833.0,42.3584,42.4798,42.1589,42.4711,192833.0
2015-08-27 15:10:00,48.96,49.11,48.84,49.07,204495.0,42.4711,42.6013,42.3671,42.5666,204495.0
2015-08-27 15:20:00,49.06,49.34,48.95,49.31,200607.0,42.5579,42.8008,42.4625,42.7748,200607.0
2015-08-27 15:30:00,49.31,49.46,49.22,49.29,231067.0,42.7748,42.9049,42.6967,42.7574,231067.0
2015-08-27 15:40:00,49.29,49.63,49.27,49.59,329237.0,42.7574,43.0524,42.7401,43.0177,329237.0
2015-08-27 15:50:00,49.59,49.77,49.5,49.74,434295.0,43.0177,43.1738,42.9396,43.1478,434295.0
2015-08-28 09:30:00,49.27,49.52,49.27,49.42,130239.0,42.7401,42.9569,42.7401,42.8702,130239.0
2015-08-28 09:40:00,49.42,49.44,49.22,49.23,111356.0,42.8702,42.8875,42.6967,42.7054,111356.0
2015-08-28 09:50:00,49.23,49.33,49.18,49.31,142475.0,42.7054,42.7921,42.662,42.7748,142475.0
2015-08-28 10:00:00,49.33,49.41,49.16,49.18,101810.0,42.7921,42.8615,42.6446,42.662,101810.0
2015-08-28 10:10:00,49.2,49.34,49.15,49.29,106750.0,42.6793,42.8008,42.636,42.7574,106750.0
2015-08-28 10:20:00,49.29,49.37,49.22,49.27,127107.0,42.7574,42.8268,42.6967,42.7401,127107.0
2015-08-28 10:30:00,49.28,49.35,49.21,49.25,82063.0,42.7487,42.8095,42.688,42.7227,82063.0
2015-08-28 10:40:00,49.25,49.29,49.07,49.1,101390.0,42.7227,42.7574,42.5666,42.5926,101390.0
2015-08-28 10:50:00,49.1,49.24,49.1,49.16,58200.0,42.5926,42.714,42.5926,42.6446,58200.0
2015-08-28 11:00:00,49.17,49.3,49.15,49.26,64760.0,42.6533,42.7661,42.636,42.7314,64760.0
2015-08-28 11:10:00,49.27,49.41,49.27,49.4,90350.0,42.7401,42.8615,42.7401,42.8528,90350.0
2015-08-28 11:20:00,49.4,49.66,49.4,49.61,85343.0,42.8528,43.0784,42.8528,43.035,85343.0
2015-08-28 11:30:00,49.61,49.66,49.5,49.51,51883.0,43.035,43.0784,42.9396,42.9483,51883.0
2015-08-28 11:40:00,49.51,49.52,49.32,49.35,55095.0,42.9483,42.9569,42.7834,42.8095,55095.0
2015-08-28 11:50:00,49.34,49.44,49.17,49.27,53940.0,42.8008,42.8875,42.6533,42.7401,53940.0
2015-08-28 12:00:00,49.27,49.29,49.17,49.17,49200.0,42.7401,42.7574,42.6533,42.6533,49200.0
2015-08-28 12:10:00,49.17,49.3,49.11,49.29,48057.0,42.6533,42.7661,42.6013,42.7574,48057.0
2015-08-28 12:20:00,49.3,49.37,49.28,49.34,33718.0,42.7661,42.8268,42.7487,42.8008,33718.0
2015-08-28 12:30:00,49.35,49.45,49.33,49.34,38200.0,42.8095,42.8962,42.7921,42.8008,38200.0
2015-08-28 12:40:00,49.33,49.35,49.23,49.26,53010.0,42.7921,42.8095,42.7054,42.7314,53010.0
2015-08-28 12:50:00,49.25,49.31,49.19,49.21,53806.0,42.7227,42.7748,42.6707,42.688,53806.0
2015-08-28 13:00:00,49.22,49.25,49.11,49.22,45174.0,42.6967,42.7227,42.6013,42.6967,45174.0
2015-08-28 13:10:00,49.22,49.28,49.2,49.27,38432.0,42.6967,42.7487,42.6793,42.7401,38432.0
2015-08-28 13:20:00,49.28,49.31,49.13,49.14,48748.0,42.7487,42.7748,42.6186,42.6273,48748.0
2015-08-28 13:30:00,49.14,49.22,49.07,49.08,58884.0,42.6273,42.6967,42.5666,42.5752,58884.0
2015-08-28 13:40:00,49.08,49.21,49.04,49.18,36612.0,42.5752,42.688,42.5405,42.662,36612.0
2015-08-28 13:50:00,49.18,49.27,49.17,49.2,43145.0,42.662,42.7401,42.6533,42.6793,43145.0
2015-08-28 14:00:00,49.21,49.39,49.21,49.38,45335.0,42.688,42.8442,42.688,42.8355,45335.0
2015-08-28 14:10:00,49.38,49.4,49.25,49.32,44122.0,42.8355,42.8528,42.7227,42.7834,44122.0
2015-08-28 14:20:00,49.33,49.42,49.28,49.36,44733.0,42.7921,42.8702,42.7487,42.8181,44733.0
2015-08-28 14:30:00,49.35,49.39,49.22,49.32,40465.0,42.8095,42.8442,42.6967,42.7834,40465.0
2015-08-28 14:40:00,49.31,49.5,49.31,49.47,46454.0,42.7748,42.9396,42.7748,42.9136,46454.0
2015-08-28 14:50:00,49.48,49.48,49.38,49.45,48109.0,42.9222,42.9222,42.8355,42.8962,48109.0
2015-08-28 15:00:00,49.45,49.45,49.31,49.43,61785.0,42.8962,42.8962,42.7748,42.8789,61785.0
2015-08-28 15:10:00,49.41,49.43,49.3,49.37,77834.0,42.8615,42.8789,42.7661,42.8268,77834.0
2015-08-28 15:20:00,49.37,49.39,49.27,49.34,74427.0,42.8268,42.8442,42.7401,42.8008,74427.0
2015-08-28 15:30:00,49.33,49.34,49.16,49.23,103525.0,42.7921,42.8008,42.6446,42.7054,103525.0
2015-08-28 15:40:00,49.23,49.31,49.14,49.28,131509.0,42.7054,42.7748,42.6273,42.7487,131509.0
2015-08-28 15:50:00,49.28,49.52,49.27,49.49,309983.0,42.7487,42.9569,42.7401,42.9309,309983.0
2015-08-31 09:30:00,49.42,49.49,49.22,49.29,151710.0,42.8702,42.9309,42.6967,42.7574,151710.0
2015-08-31 09:40:00,49.32,49.49,49.29,49.37,53925.0,42.7834,42.9309,42.7574,42.8268,53925.0
2015-08-31 09:50:00,49.35,49.38,49.26,49.26,65748.0,42.8095,42.8355,42.7314,42.7314,65748.0
2015-08-31 10:00:00,49.29,49.3,49.16,49.23,53395.0,42.7574,42.7661,42.6446,42.7054,53395.0
2015-08-31 10:10:00,49.23,49.26,49.17,49.24,94654.0,42.7054,42.7314,42.6533,42.714,94654.0
2015-08-31 10:20:00,49.23,49.38,49.19,49.34,54953.0,42.7054,42.8355,42.6707,42.8008,54953.0
2015-08-31 10:30:00,49.35,49.52,49.33,49.49,61842.0,42.8095,42.9569,42.7921,42.9309,61842.0
2015-08-31 10:40:00,49.48,49.5,49.33,49.34,60145.0,42.9222,42.9396,42.7921,42.8008,60145.0
2015-08-31 10:50:00,49.35,49.51,49.34,49.41,46606.0,42.8095,42.9483,42.8008,42.8615,46606.0
2015-08-31 11:00:00,49.41,49.43,49.32,49.39,82966.0,42.8615,42.8789,42.7834,42.8442,82966.0
2015-08-31 11:10:00,49.39,49.59,49.34,49.52,62674.0,42.8442,43.0177,42.8008,42.9569,62674.0
2015-08-31 11:20:00,49.52,49.61,49.46,49.54,36546.0,42.9569,43.035,42.9049,42.9743,36546.0
2015-08-31 11:30:00,49.55,49.62,49.47,49.62,39740.0,42.983,43.0437,42.9136,43.0437,39740.0
2015-08-31 11:40:00,49.62,49.77,49.62,49.71,55463.0,43.0437,43.1738,43.0437,43.1217,55463.0
2015-08-31 11:50:00,49.71,49.71,49.47,49.55,92474.0,43.1217,43.1217,42.9136,42.983,92474.0
2015-08-31 12:00:00,49.57,49.67,49.57,49.6,66091.0,43.0003,43.087,43.0003,43.0263,66091.0
2015-08-31 12:10:00,49.59,49.69,49.54,49.67,58237.0,43.0177,43.1044,42.9743,43.087,58237.0
2015-08-31 12:20:00,49.67,49.7,49.62,49.69,48715.0,43.087,43.1131,43.0437,43.1044,48715.0
2015-08-31 12:30:00,49.69,49.74,49.65,49.74,37031.0,43.1044,43.1478,43.0697,43.1478,37031.0
2015-08-31 12:40:00,49.74,49.76,49.69,49.7,36215.0,43.1478,43.1651,43.1044,43.1131,36215.0
2015-08-31 12:50:00,49.71,49.76,49.63,49.63,100254.0,43.1217,43.1651,43.0524,43.0524,100254.0
2015-08-31 13:00:00,49.62,49.7,49.58,49.69,60337.0,43.0437,43.1131,43.009,43.1044,60337.0
2015-08-31 13:10:00,49.69,49.73,49.65,49.66,81766.0,43.1044,43.1391,43.0697,43.0784,81766.0
2015-08-31 13:20:00,49.66,49.66,49.52,49.54,57035.0,43.0784,43.0784,42.9569,42.9743,57035.0
2015-08-31 13:30:00,49.54,49.55,49.43,49.5,56928.0,42.9743,42.983,42.8789,42.9396,56928.0
2015-08-31 13:40:00,49.5,49.56,49.39,49.39,78103.0,42.9396,42.9916,42.8442,42.8442,78103.0
2015-08-31 13:50:00,49.4,49.43,49.37,49.41,30818.0,42.8528,42.8789,42.8268,42.8615,30818.0
2015-08-31 14:00:00,49.41,49.45,49.32,49.33,42254.0,42.8615,42.8962,42.7834,42.7921,42254.0
2015-08-31 14:10:00,49.33,49.33,49.13,49.17,115264.0,42.7921,42.7921,42.6186,42.6533,115264.0
2015-08-31 14:20:00,49.18,49.25,49.18,49.22,110491.0,42.662,42.7227,42.662,42.6967,110491.0
2015-08-31 14:30:00,49.22,49.29,49.16,49.17,52967.0,42.6967,42.7574,42.6446,42.6533,52967.0
2015-08-31 14:40:00,49.17,49.2,49.1,49.11,53972.0,42.6533,42.6793,42.5926,42.6013,53972.0
2015-08-31 14:50:00,49.1,49.11,49.03,49.07,53403.0,42.5926,42.6013,42.5319,42.5666,53403.0
2015-08-31 15:00:00,49.07,49.25,49.06,49.23,60133.0,42.5666,42.7227,42.5579,42.7054,60133.0
2015-08-31 15:10:00,49.23,49.24,49.07,49.09,56329.0,42.7054,42.714,42.5666,42.5839,56329.0
2015-08-31 15:20:00,49.09,49.14,49.04,49.07,73733.0,42.5839,42.6273,42.5405,42.5666,73733.0
2015-08-31 15:30:00,49.06,49.25,49.06,49.14,95917.0,42.5579,42.7227,42.5579,42.6273,95917.0
2015-08-31 15:40:00,49.13,49.34,49.13,49.28,153252.0,42.6186,42.8008,42.6186,42.7487,153252.0
2015-08-31 15:50:00,49.28,49.38,49.21,49.23,303256.0,42.7487,42.8355,42.688,42.7054,303256.0
2015-09-01 09:30:00,48.11,48.43,47.94,48.35,173539.0,41.7338,42.0114,41.5863,41.942,173539.0
2015-09-01 09:40:00,48.34,48.52,48.17,48.43,137173.0,41.9333,42.0895,41.7859,42.0114,137173.0
2015-09-01 09:50:00,48.41,48.47,48.32,48.44,107457.0,41.994,42.0461,41.916,42.0201,107457.0
2015-09-01 10:00:00,48.38,48.4,48.02,48.2,111239.0,41.968,41.9854,41.6557,41.8119,111239.0
2015-09-01 10:10:00,48.19,48.33,48.12,48.14,106913.0,41.8032,41.9246,41.7425,41.7598,106913.0
2015-09-01 10:20:00,48.14,48.34,48.03,48.3,122298.0,41.7598,41.9333,41.6644,41.8986,122298.0
2015-09-01 10:30:00,48.3,48.31,48.11,48.15,116075.0,41.8986,41.9073,41.7338,41.7685,116075.0
2015-09-01 10:40:00,48.17,48.17,48.01,48.11,60776.0,41.7859,41.7859,41.6471,41.7338,60776.0
2015-09-01 10:50:00,48.11,48.11,47.98,48.08,102629.0,41.7338,41.7338,41.621,41.7078,102629.0
2015-09-01 11:00:00,48.08,48.11,48.0,48.08,139029.0,41.7078,41.7338,41.6384,41.7078,139029.0
2015-09-01 11:10:00,48.07,48.22,48.07,48.17,98448.0,41.6991,41.8292,41.6991,41.7859,98448.0
2015-09-01 11:20:00,48.16,48.27,48.09,48.1,48702.0,41.7772,41.8726,41.7165,41.7251,48702.0
2015-09-01 11:30:00,48.1,48.16,48.02,48.03,54041.0,41.7251,41.7772,41.6557,41.6644,54041.0
2015-09-01 11:40:00,48.03,48.13,47.96,48.12,39584.0,41.6644,41.7512,41.6037,41.7425,39584.0
2015-09-01 11:50:00,48.13,48.13,47.88,47.89,63923.0,41.7512,41.7512,41.5343,41.543,63923.0
2015-09-01 12:00:00,47.89,47.98,47.75,47.81,55987.0,41.543,41.621,41.4215,41.4736,55987.0
2015-09-01 12:10:00,47.79,47.91,47.76,47.87,40257.0,41.4562,41.5603,41.4302,41.5256,40257.0
2015-09-01 12:20:00,47.88,47.88,47.74,47.75,33259.0,41.5343,41.5343,41.4128,41.4215,33259.0
2015-09-01 12:30:00,47.75,47.79,47.69,47.73,55779.0,41.4215,41.4562,41.3695,41.4042,55779.0
2015-09-01 12:40:00,47.73,47.75,47.56,47.58,65286.0,41.4042,41.4215,41.2567,41.274,65286.0
2015-09-01 12:50:00,47.59,47.66,47.52,47.58,53877.0,41.2827,41.3434,41.222,41.274,53877.0
2015-09-01 13:00:00,47.58,47.78,47.56,47.6,87543.0,41.274,41.4475,41.2567,41.2914,87543.0
2015-09-01 13:10:00,47.59,47.64,47.5,47.56,75578.0,41.2827,41.3261,41.2046,41.2567,75578.0
2015-09-01 13:20:00,47.56,47.77,47.53,47.75,83323.0,41.2567,41.4389,41.2307,41.4215,83323.0
2015-09-01 13:30:00,47.74,47.81,47.7,47.73,71914.0,41.4128,41.4736,41.3781,41.4042,71914.0
2015-09-01 13:40:00,47.74,47.78,47.69,47.74,70997.0,41.4128,41.4475,41.3695,41.4128,70997.0
2015-09-01 13:50:00,47.75,47.89,47.73,47.89,58774.0,41.4215,41.543,41.4042,41.543,58774.0
2015-09-01 14:00:00,47.89,47.89,47.64,47.66,90600.0,41.543,41.543,41.3261,41.3434,90600.0
2015-09-01 14:10:00,47.66,47.69,47.58,47.59,65762.0,41.3434,41.3695,41.274,41.2827,65762.0
2015-09-01 14:20:00,47.58,47.74,47.57,47.66,87316.0,41.274,41.4128,41.2654,41.3434,87316.0
2015-09-01 14:30:00,47.66,47.91,47.62,47.91,176805.0,41.3434,41.5603,41.3087,41.5603,176805.0
2015-09-01 14:40:00,47.92,47.94,47.8,47.8,124115.0,41.569,41.5863,41.4649,41.4649,124115.0
2015-09-01 14:50:00,47.8,48.06,47.8,47.8,109956.0,41.4649,41.6904,41.4649,41.4649,109956.0
2015-09-01 15:00:00,47.81,47.86,47.7,47.72,131853.0,41.4736,41.5169,41.3781,41.3955,131853.0
2015-09-01 15:10:00,47.72,47.83,47.68,47.73,96770.0,41.3955,41.4909,41.3608,41.4042,96770.0
2015-09-01 15:20:00,47.74,47.85,47.68,47.7,126951.0,41.4128,41.5083,41.3608,41.3781,126951.0
2015-09-01 15:30:00,47.7,47.72,47.61,47.63,154682.0,41.3781,41.3955,41.3001,41.3174,154682.0
2015-09-01 15:40:00,47.63,47.7,47.42,47.66,297614.0,41.3174,41.3781,41.1353,41.3434,297614.0
2015-09-01 15:50:00,47.66,47.93,47.61,47.76,468380.0,41.3434,41.5777,41.3001,41.4302,468380.0
2015-09-02 09:30:00,48.66,48.73,48.48,48.72,108889.0,42.2109,42.2716,42.0548,42.263,108889.0
2015-09-02 09:40:00,48.7,48.76,48.47,48.67,67747.0,42.2456,42.2977,42.0461,42.2196,67747.0
2015-09-02 09:50:00,48.66,48.68,48.46,48.54,44711.0,42.2109,42.2283,42.0374,42.1068,44711.0
2015-09-02 10:00:00,48.53,48.77,48.52,48.73,54472.0,42.0981,42.3063,42.0895,42.2716,54472.0
2015-09-02 10:10:00,48.72,48.72,48.5,48.5,76046.0,42.263,42.263,42.0721,42.0721,76046.0
2015-09-02 10:20:00,48.47,48.62,48.47,48.51,68314.0,42.0461,42.1762,42.0461,42.0808,68314.0
2015-09-02 10:30:00,48.5,48.6,48.37,48.51,61520.0,42.0721,42.1589,41.9593,42.0808,61520.0
2015-09-02 10:40:00,48.52,48.65,48.45,48.45,44153.0,42.0895,42.2022,42.0287,42.0287,44153.0
2015-09-02 10:50:00,48.46,48.7,48.46,48.68,45619.0,42.0374,42.2456,42.0374,42.2283,45619.0
2015-09-02 11:00:00,48.68,48.71,48.6,48.67,64021.0,42.2283,42.2543,42.1589,42.2196,64021.0
2015-09-02 11:10:00,48.67,48.77,48.59,48.69,70212.0,42.2196,42.3063,42.1502,42.2369,70212.0
2015-09-02 11:20:00,48.69,48.88,48.66,48.87,65698.0,42.2369,42.4018,42.2109,42.3931,65698.0
2015-09-02 11:30:00,48.87,48.88,48.72,48.76,59504.0,42.3931,42.4018,42.263,42.2977,59504.0
2015-09-02 11:40:00,48.76,48.87,48.74,48.8,56810.0,42.2977,42.3931,42.2803,42.3324,56810.0
2015-09-02 11:50:00,48.79,48.81,48.7,48.8,64325.0,42.3237,42.341,42.2456,42.3324,64325.0
2015-09-02 12:00:00,48.8,48.8,48.65,48.7,53098.0,42.3324,42.3324,42.2022,42.2456,53098.0
2015-09-02 12:10:00,48.71,48.71,48.62,48.68,50743.0,42.2543,42.2543,42.1762,42.2283,50743.0
2015-09-02 12:20:00,48.68,48.84,48.65,48.8,28046.0,42.2283,42.3671,42.2022,42.3324,28046.0
2015-09-02 12:30:00,48.81,48.96,48.81,48.96,37697.0,42.341,42.4711,42.341,42.4711,37697.0
2015-09-02 12:40:00,48.95,49.0,48.89,48.98,32421.0,42.4625,42.5058,42.4104,42.4885,32421.0
2015-09-02 12:50:00,48.97,49.0,48.81,48.95,51527.0,42.4798,42.5058,42.341,42.4625,51527.0
2015-09-02 13:00:00,48.96,48.98,48.84,48.89,25861.0,42.4711,42.4885,42.3671,42.4104,25861.0
2015-09-02 13:10:00,48.9,49.04,48.9,49.01,58761.0,42.4191,42.5405,42.4191,42.5145,58761.0
2015-09-02 13:20:00,49.01,49.14,48.99,49.11,57770.0,42.5145,42.6273,42.4972,42.6013,57770.0
2015-09-02 13:30:00,49.11,49.12,48.99,49.01,48447.0,42.6013,42.6099,42.4972,42.5145,48447.0
2015-09-02 13:40:00,49.02,49.08,49.02,49.02,31270.0,42.5232,42.5752,42.5232,42.5232,31270.0
2015-09-02 13:50:00,49.02,49.12,48.99,49.09,68524.0,42.5232,42.6099,42.4972,42.5839,68524.0
2015-09-02 14:00:00,49.08,49.25,49.04,49.2,101437.0,42.5752,42.7227,42.5405,42.6793,101437.0
2015-09-02 14:10:00,49.22,49.33,49.2,49.2,87846.0,42.6967,42.7921,42.6793,42.6793,87846.0
2015-09-02 14:20:00,49.21,49.3,49.17,49.18,54333.0,42.688,42.7661,42.6533,42.662,54333.0
2015-09-02 14:30:00,49.18,49.19,49.03,49.05,117457.0,42.662,42.6707,42.5319,42.5492,117457.0
2015-09-02 14:40:00,49.06,49.1,48.97,48.99,103653.0,42.5579,42.5926,42.4798,42.4972,103653.0
2015-09-02 14:50:00,48.99,49.22,48.99,49.22,81074.0,42.4972,42.6967,42.4972,42.6967,81074.0
2015-09-02 15:00:00,49.22,49.33,49.21,49.22,109468.0,42.6967,42.7921,42.688,42.6967,109468.0
2015-09-02 15:10:00,49.22,49.24,49.04,49.16,173583.0,42.6967,42.714,42.5405,42.6446,173583.0
2015-09-02 15:20:00,49.16,49.3,49.14,49.3,130797.0,42.6446,42.7661,42.6273,42.7661,130797.0
2015-09-02 15:30:00,49.3,49.38,49.26,49.32,195143.0,42.7661,42.8355,42.7314,42.7834,195143.0
2015-09-02 15:40:00,49.32,49.35,49.25,49.26,229861.0,42.7834,42.8095,42.7227,42.7314,229861.0
2015-09-02 15:50:00,49.26,49.44,49.25,49.44,581917.0,42.7314,42.8875,42.7227,42.8875,581917.0
2015-09-03 09:30:00,49.84,50.19,49.82,50.14,96447.0,43.2345,43.5381,43.2172,43.4948,96447.0
2015-09-03 09:40:00,50.15,50.2,49.93,50.01,49897.0,43.5034,43.5468,43.3126,43.382,49897.0
2015-09-03 09:50:00,50.03,50.13,49.97,50.01,37569.0,43.3993,43.4861,43.3473,43.382,37569.0
2015-09-03 10:00:00,50.01,50.08,49.89,50.05,37947.0,43.382,43.4427,43.2779,43.4167,37947.0
2015-09-03 10:10:00,50.06,50.15,49.99,50.14,48071.0,43.4254,43.5034,43.3646,43.4948,48071.0
2015-09-03 10:20:00,50.15,50.17,50.08,50.13,34053.0,43.5034,43.5208,43.4427,43.4861,34053.0
2015-09-03 10:30:00,50.13,50.15,50.03,50.04,49476.0,43.4861,43.5034,43.3993,43.408,49476.0
2015-09-03 10:40:00,50.05,50.12,50.05,50.09,87402.0,43.4167,43.4774,43.4167,43.4514,87402.0
2015-09-03 10:50:00,50.09,50.19,50.08,50.15,45007.0,43.4514,43.5381,43.4427,43.5034,45007.0
2015-09-03 11:00:00,50.15,50.19,50.05,50.11,50507.0,43.5034,43.5381,43.4167,43.4687,50507.0
2015-09-03 11:10:00,50.12,50.14,50.01,50.07,40534.0,43.4774,43.4948,43.382,43.434,40534.0
2015-09-03 11:20:00,50.07,50.11,50.0,50.05,44627.0,43.434,43.4687,43.3733,43.4167,44627.0
2015-09-03 11:30:00,50.06,50.06,49.92,49.99,55452.0,43.4254,43.4254,43.3039,43.3646,55452.0
2015-09-03 11:40:00,50.0,50.06,49.97,49.99,48241.0,43.3733,43.4254,43.3473,43.3646,48241.0
2015-09-03 11:50:00,49.97,50.02,49.94,50.01,32759.0,43.3473,43.3907,43.3213,43.382,32759.0
2015-09-03 12:00:00,50.01,50.02,49.94,49.97,22050.0,43.382,43.3907,43.3213,43.3473,22050.0
2015-09-03 12:10:00,49.97,49.97,49.88,49.92,28235.0,43.3473,43.3473,43.2692,43.3039,28235.0
2015-09-03 12:20:00,49.92,49.94,49.82,49.86,22353.0,43.3039,43.3213,43.2172,43.2519,22353.0
2015-09-03 12:30:00,49.86,49.86,49.73,49.73,29828.0,43.2519,43.2519,43.1391,43.1391,29828.0
2015-09-03 12:40:00,49.73,49.81,49.66,49.79,24622.0,43.1391,43.2085,43.0784,43.1911,24622.0
2015-09-03 12:50:00,49.79,49.79,49.66,49.67,23090.0,43.1911,43.1911,43.0784,43.087,23090.0
2015-09-03 13:00:00,49.68,49.7,49.51,49.54,59290.0,43.0957,43.1131,42.9483,42.9743,59290.0
2015-09-03 13:10:00,49.54,49.71,49.49,49.71,38701.0,42.9743,43.1217,42.9309,43.1217,38701.0
2015-09-03 13:20:00,49.71,49.79,49.64,49.7,51969.0,43.1217,43.1911,43.061,43.1131,51969.0
2015-09-03 13:30:00,49.7,49.72,49.61,49.62,52934.0,43.1131,43.1304,43.035,43.0437,52934.0
2015-09-03 13:40:00,49.61,49.74,49.59,49.73,84090.0,43.035,43.1478,43.0177,43.1391,84090.0
2015-09-03 13:50:00,49.72,49.72,49.52,49.52,30888.0,43.1304,43.1304,42.9569,42.9569,30888.0
2015-09-03 14:00:00,49.52,49.61,49.45,49.45,42125.0,42.9569,43.035,42.8962,42.8962,42125.0
2015-09-03 14:10:00,49.45,49.53,49.43,49.52,32320.0,42.8962,42.9656,42.8789,42.9569,32320.0
2015-09-03 14:20:00,49.51,49.58,49.43,49.56,40367.0,42.9483,43.009,42.8789,42.9916,40367.0
2015-09-03 14:30:00,49.57,49.66,49.52,49.66,47341.0,43.0003,43.0784,42.9569,43.0784,47341.0
2015-09-03 14:40:00,49.66,49.72,49.6,49.64,75909.0,43.0784,43.1304,43.0263,43.061,75909.0
2015-09-03 14:50:00,49.64,49.67,49.51,49.6,43719.0,43.061,43.087,42.9483,43.0263,43719.0
2015-09-03 15:00:00,49.6,49.63,49.46,49.47,80137.0,43.0263,43.0524,42.9049,42.9136,80137.0
2015-09-03 15:10:00,49.48,49.59,49.48,49.53,47858.0,42.9222,43.0177,42.9222,42.9656,47858.0
2015-09-03 15:20:00,49.53,49.58,49.43,49.44,64700.0,42.9656,43.009,42.8789,42.8875,64700.0
2015-09-03 15:30:00,49.44,49.45,49.24,49.31,145923.0,42.8875,42.8962,42.714,42.7748,145923.0
2015-09-03 15:40:00,49.33,49.5,49.25,49.4,180811.0,42.7921,42.9396,42.7227,42.8528,180811.0
2015-09-03 15:50:00,49.4,49.51,49.37,49.4,412921.0,42.8528,42.9483,42.8268,42.8528,412921.0
2015-09-04 09:30:00,48.81,48.98,48.75,48.87,100660.0,42.341,42.4885,42.289,42.3931,100660.0
2015-09-04 09:40:00,48.85,48.9,48.77,48.86,99613.0,42.3757,42.4191,42.3063,42.3844,99613.0
2015-09-04 09:50:00,48.84,48.84,48.61,48.67,124937.0,42.3671,42.3671,42.1675,42.2196,124937.0
2015-09-04 10:00:00,48.66,48.75,48.58,48.71,84918.0,42.2109,42.289,42.1415,42.2543,84918.0
2015-09-04 10:10:00,48.71,48.76,48.62,48.67,57681.0,42.2543,42.2977,42.1762,42.2196,57681.0
2015-09-04 10:20:00,48.68,48.9,48.67,48.88,48576.0,42.2283,42.4191,42.2196,42.4018,48576.0
2015-09-04 10:30:00,48.88,48.97,48.8,48.85,57881.0,42.4018,42.4798,42.3324,42.3757,57881.0
2015-09-04 10:40:00,48.86,48.88,48.7,48.72,64514.0,42.3844,42.4018,42.2456,42.263,64514.0
2015-09-04 10:50:00,48.72,48.79,48.66,48.7,48609.0,42.263,42.3237,42.2109,42.2456,48609.0
2015-09-04 11:00:00,48.7,48.77,48.63,48.67,39170.0,42.2456,42.3063,42.1849,42.2196,39170.0
2015-09-04 11:10:00,48.66,48.77,48.61,48.75,37253.0,42.2109,42.3063,42.1675,42.289,37253.0
2015-09-04 11:20:00,48.74,48.82,48.7,48.82,43785.0,42.2803,42.3497,42.2456,42.3497,43785.0
2015-09-04 11:30:00,48.81,48.81,48.6,48.65,44169.0,42.341,42.341,42.1589,42.2022,44169.0
2015-09-04 11:40:00,48.67,48.76,48.63,48.74,19844.0,42.2196,42.2977,42.1849,42.2803,19844.0
2015-09-04 11:50:00,48.76,48.79,48.71,48.75,36040.0,42.2977,42.3237,42.2543,42.289,36040.0
2015-09-04 12:00:00,48.74,48.76,48.66,48.72,20893.0,42.2803,42.2977,42.2109,42.263,20893.0
2015-09-04 12:10:00,48.71,48.74,48.62,48.69,38354.0,42.2543,42.2803,42.1762,42.2369,38354.0
2015-09-04 12:20:00,48.68,48.73,48.58,48.62,27778.0,42.2283,42.2716,42.1415,42.1762,27778.0
2015-09-04 12:30:00,48.62,48.69,48.55,48.62,26392.0,42.1762,42.2369,42.1155,42.1762,26392.0
2015-09-04 12:40:00,48.62,48.68,48.55,48.68,30168.0,42.1762,42.2283,42.1155,42.2283,30168.0
2015-09-04 12:50:00,48.67,48.7,48.59,48.61,35315.0,42.2196,42.2456,42.1502,42.1675,35315.0
2015-09-04 13:00:00,48.62,48.64,48.52,48.6,48412.0,42.1762,42.1936,42.0895,42.1589,48412.0
2015-09-04 13:10:00,48.59,48.65,48.56,48.57,39454.0,42.1502,42.2022,42.1242,42.1328,39454.0
2015-09-04 13:20:00,48.56,48.57,48.47,48.56,40297.0,42.1242,42.1328,42.0461,42.1242,40297.0
2015-09-04 13:30:00,48.55,48.7,48.54,48.68,42758.0,42.1155,42.2456,42.1068,42.2283,42758.0
2015-09-04 13:40:00,48.68,48.72,48.62,48.68,38718.0,42.2283,42.263,42.1762,42.2283,38718.0
2015-09-04 13:50:00,48.69,48.77,48.68,48.7,51147.0,42.2369,42.3063,42.2283,42.2456,51147.0
2015-09-04 14:00:00,48.7,48.72,48.66,48.67,47066.0,42.2456,42.263,42.2109,42.2196,47066.0
2015-09-04 14:10:00,48.66,48.76,48.66,48.69,39123.0,42.2109,42.2977,42.2109,42.2369,39123.0
2015-09-04 14:20:00,48.69,48.73,48.61,48.73,53068.0,42.2369,42.2716,42.1675,42.2716,53068.0
2015-09-04 14:30:00,48.72,48.73,48.64,48.69,36093.0,42.263,42.2716,42.1936,42.2369,36093.0
2015-09-04 14:40:00,48.69,48.84,48.68,48.81,43363.0,42.2369,42.3671,42.2283,42.341,43363.0
2015-09-04 14:50:00,48.82,48.95,48.8,48.95,57655.0,42.3497,42.4625,42.3324,42.4625,57655.0
2015-09-04 15:00:00,48.95,49.01,48.91,48.97,84368.0,42.4625,42.5145,42.4278,42.4798,84368.0
2015-09-04 15:10:00,48.97,48.97,48.88,48.94,55912.0,42.4798,42.4798,42.4018,42.4538,55912.0
2015-09-04 15:20:00,48.93,48.95,48.82,48.92,69167.0,42.4451,42.4625,42.3497,42.4364,69167.0
2015-09-04 15:30:00,48.92,49.06,48.88,49.01,94876.0,42.4364,42.5579,42.4018,42.5145,94876.0
2015-09-04 15:40:00,49.0,49.21,48.99,49.19,165965.0,42.5058,42.688,42.4972,42.6707,165965.0
2015-09-04 15:50:00,49.19,49.2,48.93,48.94,257064.0,42.6707,42.6793,42.4451,42.4538,257064.0
2015-09-08 09:30:00,49.93,50.15,49.75,50.09,348200.0,43.3126,43.5034,43.1564,43.4514,348200.0
2015-09-08 09:40:00,50.09,50.32,50.08,50.31,145077.0,43.4514,43.6509,43.4427,43.6422,145077.0
2015-09-08 09:50:00,50.32,50.38,50.1,50.21,114651.0,43.6509,43.703,43.4601,43.5555,114651.0
2015-09-08 10:00:00,50.22,50.31,50.17,50.19,102830.0,43.5642,43.6422,43.5208,43.5381,102830.0
2015-09-08 10:10:00,50.2,50.28,50.05,50.08,84333.0,43.5468,43.6162,43.4167,43.4427,84333.0
2015-09-08 10:20:00,50.08,50.12,50.0,50.09,69032.0,43.4427,43.4774,43.3733,43.4514,69032.0
2015-09-08 10:30:00,50.09,50.12,49.97,49.98,69631.0,43.4514,43.4774,43.3473,43.356,69631.0
2015-09-08 10:40:00,49.99,50.03,49.9,50.02,76798.0,43.3646,43.3993,43.2866,43.3907,76798.0
2015-09-08 10:50:00,50.01,50.04,49.92,49.97,67457.0,43.382,43.408,43.3039,43.3473,67457.0
2015-09-08 11:00:00,49.97,49.98,49.85,49.87,50091.0,43.3473,43.356,43.2432,43.2605,50091.0
2015-09-08 11:10:00,49.88,49.94,49.86,49.92,58024.0,43.2692,43.3213,43.2519,43.3039,58024.0
2015-09-08 11:20:00,49.91,49.98,49.9,49.91,54032.0,43.2952,43.356,43.2866,43.2952,54032.0
2015-09-08 11:30:00,49.91,49.94,49.85,49.87,44145.0,43.2952,43.3213,43.2432,43.2605,44145.0
2015-09-08 11:40:00,49.86,50.02,49.83,49.99,38639.0,43.2519,43.3907,43.2258,43.3646,38639.0
2015-09-08 11:50:00,50.0,50.01,49.93,49.99,35203.0,43.3733,43.382,43.3126,43.3646,35203.0
2015-09-08 12:00:00,49.98,50.08,49.95,50.08,55441.0,43.356,43.4427,43.3299,43.4427,55441.0
2015-09-08 12:10:00,50.08,50.19,50.05,50.19,32130.0,43.4427,43.5381,43.4167,43.5381,32130.0
2015-09-08 12:20:00,50.18,50.28,50.18,50.28,32940.0,43.5295,43.6162,43.5295,43.6162,32940.0
2015-09-08 12:30:00,50.28,50.31,50.13,50.16,60157.0,43.6162,43.6422,43.4861,43.5121,60157.0
2015-09-08 12:40:00,50.15,50.28,50.14,50.28,33723.0,43.5034,43.6162,43.4948,43.6162,33723.0
2015-09-08 12:50:00,50.28,50.3,50.24,50.29,38779.0,43.6162,43.6336,43.5815,43.6249,38779.0
2015-09-08 13:00:00,50.29,50.33,50.19,50.22,30564.0,43.6249,43.6596,43.5381,43.5642,30564.0
2015-09-08 13:10:00,50.22,50.23,50.16,50.18,27105.0,43.5642,43.5728,43.5121,43.5295,27105.0
2015-09-08 13:20:00,50.18,50.19,50.13,50.16,27323.0,43.5295,43.5381,43.4861,43.5121,27323.0
2015-09-08 13:30:00,50.17,50.27,50.13,50.25,35036.0,43.5208,43.6075,43.4861,43.5902,35036.0
2015-09-08 13:40:00,50.26,50.35,50.25,50.34,35971.0,43.5989,43.6769,43.5902,43.6683,35971.0
2015-09-08 13:50:00,50.34,50.4,50.32,50.38,33005.0,43.6683,43.7203,43.6509,43.703,33005.0
2015-09-08 14:00:00,50.38,50.41,50.36,50.4,34303.0,43.703,43.729,43.6856,43.7203,34303.0
2015-09-08 14:10:00,50.41,50.44,50.33,50.41,46526.0,43.729,43.755,43.6596,43.729,46526.0
2015-09-08 14:20:00,50.41,50.49,50.4,50.49,61786.0,43.729,43.7984,43.7203,43.7984,61786.0
2015-09-08 14:30:00,50.49,50.6,50.46,50.56,64879.0,43.7984,43.8938,43.7723,43.8591,64879.0
2015-09-08 14:40:00,50.56,50.61,50.54,50.57,54539.0,43.8591,43.9025,43.8417,43.8678,54539.0
2015-09-08 14:50:00,50.57,50.63,50.5,50.57,49979.0,43.8678,43.9198,43.807,43.8678,49979.0
2015-09-08 15:00:00,50.57,50.62,50.5,50.55,59184.0,43.8678,43.9111,43.807,43.8504,59184.0
2015-09-08 15:10:00,50.55,50.59,50.51,50.51,60307.0,43.8504,43.8851,43.8157,43.8157,60307.0
2015-09-08 15:20:00,50.51,50.56,50.43,50.54,85779.0,43.8157,43.8591,43.7463,43.8417,85779.0
2015-09-08 15:30:00,50.55,50.68,50.53,50.65,98843.0,43.8504,43.9632,43.8331,43.9372,98843.0
2015-09-08 15:40:00,50.65,50.67,50.6,50.66,142339.0,43.9372,43.9545,43.8938,43.9458,142339.0
2015-09-08 15:50:00,50.67,50.68,50.56,50.66,498563.0,43.9545,43.9632,43.8591,43.9458,498563.0
2015-09-09 09:30:00,50.87,51.28,50.87,51.25,146198.0,44.128,44.4837,44.128,44.4576,146198.0
2015-09-09 09:40:00,51.25,51.27,51.11,51.13,136737.0,44.4576,44.475,44.3362,44.3536,136737.0
2015-09-09 09:50:00,51.14,51.19,51.12,51.14,69376.0,44.3622,44.4056,44.3449,44.3622,69376.0
2015-09-09 10:00:00,51.14,51.16,50.97,50.97,115500.0,44.3622,44.3796,44.2148,44.2148,115500.0
2015-09-09 10:10:00,50.96,51.07,50.89,50.91,81536.0,44.2061,44.3015,44.1454,44.1627,81536.0
2015-09-09 10:20:00,50.92,50.95,50.83,50.87,55424.0,44.1714,44.1974,44.0933,44.128,55424.0
2015-09-09 10:30:00,50.87,50.92,50.82,50.87,48000.0,44.128,44.1714,44.0846,44.128,48000.0
2015-09-09 10:40:00,50.88,50.91,50.8,50.9,26204.0,44.1367,44.1627,44.0673,44.154,26204.0
2015-09-09 10:50:00,50.9,50.91,50.81,50.84,41345.0,44.154,44.1627,44.076,44.102,41345.0
2015-09-09 11:00:00,50.85,50.95,50.79,50.91,55321.0,44.1107,44.1974,44.0586,44.1627,55321.0
2015-09-09 11:10:00,50.93,51.0,50.92,50.94,52751.0,44.1801,44.2408,44.1714,44.1887,52751.0
2015-09-09 11:20:00,50.94,50.99,50.88,50.97,56833.0,44.1887,44.2321,44.1367,44.2148,56833.0
2015-09-09 11:30:00,50.98,51.15,50.97,51.07,53785.0,44.2234,44.3709,44.2148,44.3015,53785.0
2015-09-09 11:40:00,51.06,51.1,51.0,51.05,36700.0,44.2928,44.3275,44.2408,44.2842,36700.0
2015-09-09 11:50:00,51.04,51.11,51.0,51.08,19802.0,44.2755,44.3362,44.2408,44.3102,19802.0
2015-09-09 12:00:00,51.09,51.18,51.07,51.15,31094.0,44.3189,44.3969,44.3015,44.3709,31094.0
2015-09-09 12:10:00,51.15,51.22,51.11,51.21,29770.0,44.3709,44.4316,44.3362,44.4229,29770.0
2015-09-09 12:20:00,51.21,51.33,51.21,51.33,103560.0,44.4229,44.527,44.4229,44.527,103560.0
2015-09-09 12:30:00,51.35,51.38,51.32,51.37,45237.0,44.5444,44.5704,44.5184,44.5617,45237.0
2015-09-09 12:40:00,51.37,51.45,51.34,51.4,48860.0,44.5617,44.6311,44.5357,44.5878,48860.0
2015-09-09 12:50:00,51.4,51.4,51.34,51.38,32426.0,44.5878,44.5878,44.5357,44.5704,32426.0
2015-09-09 13:00:00,51.39,51.39,51.29,51.34,41368.0,44.5791,44.5791,44.4923,44.5357,41368.0
2015-09-09 13:10:00,51.33,51.37,51.28,51.36,39061.0,44.527,44.5617,44.4837,44.5531,39061.0
2015-09-09 13:20:00,51.35,51.37,51.22,51.24,67929.0,44.5444,44.5617,44.4316,44.449,67929.0
2015-09-09 13:30:00,51.23,51.23,51.15,51.15,44774.0,44.4403,44.4403,44.3709,44.3709,44774.0
2015-09-09 13:40:00,51.16,51.17,51.1,51.11,31589.0,44.3796,44.3882,44.3275,44.3362,31589.0
2015-09-09 13:50:00,51.1,51.1,51.0,51.02,39673.0,44.3275,44.3275,44.2408,44.2581,39673.0
2015-09-09 14:00:00,51.02,51.06,50.96,51.0,45329.0,44.2581,44.2928,44.2061,44.2408,45329.0
2015-09-09 14:10:00,51.0,51.13,51.0,51.11,58702.0,44.2408,44.3536,44.2408,44.3362,58702.0
2015-09-09 14:20:00,51.11,51.11,50.92,50.95,37454.0,44.3362,44.3362,44.1714,44.1974,37454.0
2015-09-09 14:30:00,50.96,50.98,50.89,50.92,50864.0,44.2061,44.2234,44.1454,44.1714,50864.0
2015-09-09 14:40:00,50.92,50.94,50.78,50.83,37053.0,44.1714,44.1887,44.0499,44.0933,37053.0
2015-09-09 14:50:00,50.82,50.91,50.81,50.87,48230.0,44.0846,44.1627,44.076,44.128,48230.0
2015-09-09 15:00:00,50.86,50.98,50.79,50.95,52743.0,44.1193,44.2234,44.0586,44.1974,52743.0
2015-09-09 15:10:00,50.96,51.01,50.82,50.95,69531.0,44.2061,44.2495,44.0846,44.1974,69531.0
2015-09-09 15:20:00,50.94,50.96,50.76,50.8,64845.0,44.1887,44.2061,44.0326,44.0673,64845.0
2015-09-09 15:30:00,50.81,50.81,50.62,50.63,76384.0,44.076,44.076,43.9111,43.9198,76384.0
2015-09-09 15:40:00,50.63,50.63,50.44,50.5,140708.0,43.9198,43.9198,43.755,43.807,140708.0
2015-09-09 15:50:00,50.5,50.56,50.41,50.53,157581.0,43.807,43.8591,43.729,43.8331,157581.0
2015-09-10 09:30:00,50.63,50.82,50.57,50.61,107403.0,43.9198,44.0846,43.8678,43.9025,107403.0
2015-09-10 09:40:00,50.61,50.73,50.54,50.6,107458.0,43.9025,44.0066,43.8417,43.8938,107458.0
2015-09-10 09:50:00,50.59,50.68,50.43,50.45,66112.0,43.8851,43.9632,43.7463,43.7637,66112.0
2015-09-10 10:00:00,50.45,50.53,50.42,50.43,97250.0,43.7637,43.8331,43.7376,43.7463,97250.0
2015-09-10 10:10:00,50.43,50.43,50.24,50.38,147169.0,43.7463,43.7463,43.5815,43.703,147169.0
2015-09-10 10:20:00,50.38,50.51,50.38,50.51,30675.0,43.703,43.8157,43.703,43.8157,30675.0
2015-09-10 10:30:00,50.52,50.71,50.48,50.66,88703.0,43.8244,43.9892,43.7897,43.9458,88703.0
2015-09-10 10:40:00,50.65,50.83,50.64,50.8,49679.0,43.9372,44.0933,43.9285,44.0673,49679.0
2015-09-10 10:50:00,50.82,50.84,50.64,50.66,88030.0,44.0846,44.102,43.9285,43.9458,88030.0
2015-09-10 11:00:00,50.66,50.66,50.5,50.5,95374.0,43.9458,43.9458,43.807,43.807,95374.0
2015-09-10 11:10:00,50.51,50.53,50.32,50.32,207137.0,43.8157,43.8331,43.6509,43.6509,207137.0
2015-09-10 11:20:00,50.33,50.4,50.29,50.37,80410.0,43.6596,43.7203,43.6249,43.6943,80410.0
2015-09-10 11:30:00,50.37,50.46,50.27,50.45,118166.0,43.6943,43.7723,43.6075,43.7637,118166.0
2015-09-10 11:40:00,50.46,50.5,50.38,50.4,30041.0,43.7723,43.807,43.703,43.7203,30041.0
2015-09-10 11:50:00,50.4,50.56,50.34,50.52,36758.0,43.7203,43.8591,43.6683,43.8244,36758.0
2015-09-10 12:00:00,50.52,50.73,50.49,50.73,36606.0,43.8244,44.0066,43.7984,44.0066,36606.0
2015-09-10 12:10:00,50.74,50.75,50.61,50.62,33838.0,44.0152,44.0239,43.9025,43.9111,33838.0
2015-09-10 12:20:00,50.62,50.7,50.61,50.61,23179.0,43.9111,43.9805,43.9025,43.9025,23179.0
2015-09-10 12:30:00,50.63,50.71,50.57,50.69,15868.0,43.9198,43.9892,43.8678,43.9719,15868.0
2015-09-10 12:40:00,50.7,50.79,50.66,50.77,40063.0,43.9805,44.0586,43.9458,44.0413,40063.0
2015-09-10 12:50:00,50.76,50.77,50.65,50.7,34961.0,44.0326,44.0413,43.9372,43.9805,34961.0
2015-09-10 13:00:00,50.7,50.7,50.6,50.6,54416.0,43.9805,43.9805,43.8938,43.8938,54416.0
2015-09-10 13:10:00,50.6,50.66,50.6,50.64,26980.0,43.8938,43.9458,43.8938,43.9285,26980.0
2015-09-10 13:20:00,50.64,50.84,50.63,50.81,34220.0,43.9285,44.102,43.9198,44.076,34220.0
2015-09-10 13:30:00,50.82,50.99,50.81,50.93,62295.0,44.0846,44.2321,44.076,44.1801,62295.0
2015-09-10 13:40:00,50.94,50.95,50.86,50.92,29150.0,44.1887,44.1974,44.1193,44.1714,29150.0
2015-09-10 13:50:00,50.92,50.95,50.85,50.93,16556.0,44.1714,44.1974,44.1107,44.1801,16556.0
2015-09-10 14:00:00,50.94,50.97,50.87,50.89,29400.0,44.1887,44.2148,44.128,44.1454,29400.0
2015-09-10 14:10:00,50.89,50.97,50.83,50.88,37004.0,44.1454,44.2148,44.0933,44.1367,37004.0
2015-09-10 14:20:00,50.87,50.9,50.8,50.87,34216.0,44.128,44.154,44.0673,44.128,34216.0
2015-09-10 14:30:00,50.87,50.93,50.86,50.9,40243.0,44.128,44.1801,44.1193,44.154,40243.0
2015-09-10 14:40:00,50.9,50.97,50.84,50.85,31834.0,44.154,44.2148,44.102,44.1107,31834.0
2015-09-10 14:50:00,50.86,50.89,50.73,50.73,43594.0,44.1193,44.1454,44.0066,44.0066,43594.0
2015-09-10 15:00:00,50.72,50.77,50.67,50.77,45961.0,43.9979,44.0413,43.9545,44.0413,45961.0
2015-09-10 15:10:00,50.77,50.81,50.67,50.7,104583.0,44.0413,44.076,43.9545,43.9805,104583.0
2015-09-10 15:20:00,50.7,50.75,50.58,50.67,86060.0,43.9805,44.0239,43.8764,43.9545,86060.0
2015-09-10 15:30:00,50.65,50.68,50.57,50.61,89946.0,43.9372,43.9632,43.8678,43.9025,89946.0
2015-09-10 15:40:00,50.61,50.67,50.54,50.66,120278.0,43.9025,43.9545,43.8417,43.9458,120278.0
2015-09-10 15:50:00,50.67,50.74,50.6,50.71,290507.0,43.9545,44.0152,43.8938,43.9892,290507.0
2015-09-11 09:30:00,50.4,50.61,50.33,50.59,94585.0,43.7203,43.9025,43.6596,43.8851,94585.0
2015-09-11 09:40:00,50.59,50.69,50.49,50.5,51185.0,43.8851,43.9719,43.7984,43.807,51185.0
2015-09-11 09:50:00,50.49,50.56,50.43,50.43,39247.0,43.7984,43.8591,43.7463,43.7463,39247.0
2015-09-11 10:00:00,50.42,50.5,50.37,50.48,42281.0,43.7376,43.807,43.6943,43.7897,42281.0
2015-09-11 10:10:00,50.47,50.62,50.42,50.61,41057.0,43.781,43.9111,43.7376,43.9025,41057.0
2015-09-11 10:20:00,50.61,50.68,50.6,50.62,41217.0,43.9025,43.9632,43.8938,43.9111,41217.0
2015-09-11 10:30:00,50.62,50.68,50.6,50.68,36786.0,43.9111,43.9632,43.8938,43.9632,36786.0
2015-09-11 10:40:00,50.69,50.73,50.64,50.65,51667.0,43.9719,44.0066,43.9285,43.9372,51667.0
2015-09-11 10:50:00,50.64,50.64,50.48,50.52,36557.0,43.9285,43.9285,43.7897,43.8244,36557.0
2015-09-11 11:00:00,50.51,50.63,50.44,50.6,94930.0,43.8157,43.9198,43.755,43.8938,94930.0
2015-09-11 11:10:00,50.61,50.63,50.55,50.63,33503.0,43.9025,43.9198,43.8504,43.9198,33503.0
2015-09-11 11:20:00,50.62,50.72,50.6,50.72,38674.0,43.9111,43.9979,43.8938,43.9979,38674.0
2015-09-11 11:30:00,50.72,50.79,50.65,50.78,45112.0,43.9979,44.0586,43.9372,44.0499,45112.0
2015-09-11 11:40:00,50.78,50.8,50.74,50.79,24840.0,44.0499,44.0673,44.0152,44.0586,24840.0
2015-09-11 11:50:00,50.79,50.95,50.79,50.9,33060.0,44.0586,44.1974,44.0586,44.154,33060.0
2015-09-11 12:00:00,50.9,50.99,50.87,50.94,38374.0,44.154,44.2321,44.128,44.1887,38374.0
2015-09-11 12:10:00,50.95,51.09,50.95,51.03,31041.0,44.1974,44.3189,44.1974,44.2668,31041.0
2015-09-11 12:20:00,51.03,51.04,50.97,51.0,35390.0,44.2668,44.2755,44.2148,44.2408,35390.0
2015-09-11 12:30:00,51.0,51.06,50.97,50.98,28128.0,44.2408,44.2928,44.2148,44.2234,28128.0
2015-09-11 12:40:00,50.98,51.15,50.97,51.13,27411.0,44.2234,44.3709,44.2148,44.3536,27411.0
2015-09-11 12:50:00,51.14,51.18,51.1,51.12,41414.0,44.3622,44.3969,44.3275,44.3449,41414.0
2015-09-11 13:00:00,51.13,51.15,51.07,51.08,25205.0,44.3536,44.3709,44.3015,44.3102,25205.0
2015-09-11 13:10:00,51.09,51.11,51.03,51.04,24762.0,44.3189,44.3362,44.2668,44.2755,24762.0
2015-09-11 13:20:00,51.03,51.03,50.95,50.96,32111.0,44.2668,44.2668,44.1974,44.2061,32111.0
2015-09-11 13:30:00,50.97,51.0,50.88,50.93,38439.0,44.2148,44.2408,44.1367,44.1801,38439.0
2015-09-11 13:40:00,50.94,51.02,50.91,51.01,36700.0,44.1887,44.2581,44.1627,44.2495,36700.0
2015-09-11 13:50:00,51.01,51.05,50.97,51.03,21932.0,44.2495,44.2842,44.2148,44.2668,21932.0
2015-09-11 14:00:00,51.03,51.03,50.9,50.97,29756.0,44.2668,44.2668,44.154,44.2148,29756.0
2015-09-11 14:10:00,50.97,51.08,50.97,51.07,37691.0,44.2148,44.3102,44.2148,44.3015,37691.0
2015-09-11 14:20:00,51.08,51.13,51.06,51.08,37688.0,44.3102,44.3536,44.2928,44.3102,37688.0
2015-09-11 14:30:00,51.08,51.23,51.08,51.19,59332.0,44.3102,44.4403,44.3102,44.4056,59332.0
2015-09-11 14:40:00,51.18,51.18,51.11,51.16,38778.0,44.3969,44.3969,44.3362,44.3796,38778.0
2015-09-11 14:50:00,51.16,51.17,51.08,51.14,44636.0,44.3796,44.3882,44.3102,44.3622,44636.0
2015-09-11 15:00:00,51.14,51.23,51.13,51.18,67986.0,44.3622,44.4403,44.3536,44.3969,67986.0
2015-09-11 15:10:00,51.17,51.25,51.16,51.2,43251.0,44.3882,44.4576,44.3796,44.4143,43251.0
2015-09-11 15:20:00,51.19,51.21,51.14,51.17,36150.0,44.4056,44.4229,44.3622,44.3882,36150.0
2015-09-11 15:30:00,51.17,51.2,51.11,51.2,62351.0,44.3882,44.4143,44.3362,44.4143,62351.0
2015-09-11 15:40:00,51.2,51.25,51.15,51.2,108205.0,44.4143,44.4576,44.3709,44.4143,108205.0
2015-09-11 15:50:00,51.21,51.4,51.21,51.36,304506.0,44.4229,44.5878,44.4229,44.5531,304506.0
2015-09-14 09:30:00,50.81,51.42,50.77,51.38,365219.0,44.076,44.6051,44.0413,44.5704,365219.0
2015-09-14 09:40:00,51.37,51.52,51.29,51.34,222442.0,44.5617,44.6919,44.4923,44.5357,222442.0
2015-09-14 09:50:00,51.34,51.66,51.32,51.66,171137.0,44.5357,44.8133,44.5184,44.8133,171137.0
2015-09-14 10:00:00,51.65,51.83,51.63,51.83,116890.0,44.8046,44.9608,44.7873,44.9608,116890.0
2015-09-14 10:10:00,51.82,51.82,51.67,51.68,98978.0,44.9521,44.9521,44.822,44.8307,98978.0
2015-09-14 10:20:00,51.69,51.79,51.64,51.64,67556.0,44.8393,44.9261,44.796,44.796,67556.0
2015-09-14 10:30:00,51.65,51.69,51.61,51.65,132080.0,44.8046,44.8393,44.7699,44.8046,132080.0
2015-09-14 10:40:00,51.65,51.73,51.59,51.61,133701.0,44.8046,44.874,44.7526,44.7699,133701.0
2015-09-14 10:50:00,51.62,51.62,51.51,51.56,120944.0,44.7786,44.7786,44.6832,44.7266,120944.0
2015-09-14 11:00:00,51.55,51.65,51.53,51.61,51224.0,44.7179,44.8046,44.7005,44.7699,51224.0
2015-09-14 11:10:00,51.61,51.65,51.55,51.59,101085.0,44.7699,44.8046,44.7179,44.7526,101085.0
2015-09-14 11:20:00,51.59,51.62,51.49,51.53,55859.0,44.7526,44.7786,44.6658,44.7005,55859.0
2015-09-14 11:30:00,51.53,51.53,51.44,51.48,46706.0,44.7005,44.7005,44.6225,44.6572,46706.0
2015-09-14 11:40:00,51.47,51.53,51.46,51.51,156198.0,44.6485,44.7005,44.6398,44.6832,156198.0
2015-09-14 11:50:00,51.51,51.59,51.48,51.55,46814.0,44.6832,44.7526,44.6572,44.7179,46814.0
2015-09-14 12:00:00,51.54,51.59,51.5,51.53,38092.0,44.7092,44.7526,44.6745,44.7005,38092.0
2015-09-14 12:10:00,51.52,51.54,51.44,51.54,91087.0,44.6919,44.7092,44.6225,44.7092,91087.0
2015-09-14 12:20:00,51.54,51.63,51.51,51.61,39879.0,44.7092,44.7873,44.6832,44.7699,39879.0
2015-09-14 12:30:00,51.61,51.66,51.58,51.6,54841.0,44.7699,44.8133,44.7439,44.7613,54841.0
2015-09-14 12:40:00,51.59,51.63,51.56,51.59,65561.0,44.7526,44.7873,44.7266,44.7526,65561.0
2015-09-14 12:50:00,51.58,51.62,51.54,51.57,32001.0,44.7439,44.7786,44.7092,44.7352,32001.0
2015-09-14 13:00:00,51.56,51.57,51.47,51.57,40006.0,44.7266,44.7352,44.6485,44.7352,40006.0
2015-09-14 13:10:00,51.56,51.61,51.51,51.57,37485.0,44.7266,44.7699,44.6832,44.7352,37485.0
2015-09-14 13:20:00,51.56,51.57,51.49,51.49,30806.0,44.7266,44.7352,44.6658,44.6658,30806.0
2015-09-14 13:30:00,51.49,51.57,51.49,51.57,40097.0,44.6658,44.7352,44.6658,44.7352,40097.0
2015-09-14 13:40:00,51.58,51.66,51.56,51.65,57545.0,44.7439,44.8133,44.7266,44.8046,57545.0
2015-09-14 13:50:00,51.66,51.66,51.56,51.63,54587.0,44.8133,44.8133,44.7266,44.7873,54587.0
2015-09-14 14:00:00,51.63,51.64,51.53,51.58,48125.0,44.7873,44.796,44.7005,44.7439,48125.0
2015-09-14 14:10:00,51.58,51.61,51.55,51.57,47363.0,44.7439,44.7699,44.7179,44.7352,47363.0
2015-09-14 14:20:00,51.58,51.6,51.5,51.51,55959.0,44.7439,44.7613,44.6745,44.6832,55959.0
2015-09-14 14:30:00,51.5,51.52,51.42,51.47,54433.0,44.6745,44.6919,44.6051,44.6485,54433.0
2015-09-14 14:40:00,51.47,51.51,51.43,51.44,40491.0,44.6485,44.6832,44.6138,44.6225,40491.0
2015-09-14 14:50:00,51.44,51.52,51.41,51.46,44614.0,44.6225,44.6919,44.5964,44.6398,44614.0
2015-09-14 15:00:00,51.45,51.47,51.36,51.37,52709.0,44.6311,44.6485,44.5531,44.5617,52709.0
2015-09-14 15:10:00,51.38,51.46,51.38,51.41,88437.0,44.5704,44.6398,44.5704,44.5964,88437.0
2015-09-14 15:20:00,51.41,51.44,51.35,51.38,64814.0,44.5964,44.6225,44.5444,44.5704,64814.0
2015-09-14 15:30:00,51.38,51.4,51.33,51.37,82205.0,44.5704,44.5878,44.527,44.5617,82205.0
2015-09-14 15:40:00,51.36,51.42,51.35,51.37,118321.0,44.5531,44.6051,44.5444,44.5617,118321.0
2015-09-14 15:50:00,51.38,51.41,51.34,51.38,290571.0,44.5704,44.5964,44.5357,44.5704,290571.0
2015-09-15 09:30:00,51.4,51.64,51.39,51.43,210005.0,44.5878,44.796,44.5791,44.6138,210005.0
2015-09-15 09:40:00,51.44,51.44,51.19,51.22,138307.0,44.6225,44.6225,44.4056,44.4316,138307.0
2015-09-15 09:50:00,51.23,51.28,51.15,51.23,89094.0,44.4403,44.4837,44.3709,44.4403,89094.0
2015-09-15 10:00:00,51.24,51.31,51.1,51.13,134228.0,44.449,44.5097,44.3275,44.3536,134228.0
2015-09-15 10:10:00,51.13,51.29,51.11,51.19,75826.0,44.3536,44.4923,44.3362,44.4056,75826.0
2015-09-15 10:20:00,51.19,51.34,51.15,51.21,110466.0,44.4056,44.5357,44.3709,44.4229,110466.0
2015-09-15 10:30:00,51.21,51.36,51.21,51.32,91435.0,44.4229,44.5531,44.4229,44.5184,91435.0
2015-09-15 10:40:00,51.33,51.44,51.32,51.35,98428.0,44.527,44.6225,44.5184,44.5444,98428.0
2015-09-15 10:50:00,51.35,51.4,51.24,51.37,94338.0,44.5444,44.5878,44.449,44.5617,94338.0
2015-09-15 11:00:00,51.38,51.39,51.25,51.28,72828.0,44.5704,44.5791,44.4576,44.4837,72828.0
2015-09-15 11:10:00,51.28,51.38,51.25,51.27,61657.0,44.4837,44.5704,44.4576,44.475,61657.0
2015-09-15 11:20:00,51.28,51.32,51.24,51.26,62290.0,44.4837,44.5184,44.449,44.4663,62290.0
2015-09-15 11:30:00,51.27,51.38,51.25,51.36,65755.0,44.475,44.5704,44.4576,44.5531,65755.0
2015-09-15 11:40:00,51.35,51.5,51.35,51.46,41824.0,44.5444,44.6745,44.5444,44.6398,41824.0
2015-09-15 11:50:00,51.46,51.6,51.46,51.6,56050.0,44.6398,44.7613,44.6398,44.7613,56050.0
2015-09-15 12:00:00,51.6,51.64,51.55,51.64,49418.0,44.7613,44.796,44.7179,44.796,49418.0
2015-09-15 12:10:00,51.64,51.69,51.59,51.62,45357.0,44.796,44.8393,44.7526,44.7786,45357.0
2015-09-15 12:20:00,51.62,51.63,51.57,51.61,36019.0,44.7786,44.7873,44.7352,44.7699,36019.0
2015-09-15 12:30:00,51.61,51.68,51.59,51.68,36047.0,44.7699,44.8307,44.7526,44.8307,36047.0
2015-09-15 12:40:00,51.68,51.71,51.66,51.71,54551.0,44.8307,44.8567,44.8133,44.8567,54551.0
2015-09-15 12:50:00,51.71,51.73,51.69,51.71,42848.0,44.8567,44.874,44.8393,44.8567,42848.0
2015-09-15 13:00:00,51.7,51.71,51.64,51.65,33303.0,44.848,44.8567,44.796,44.8046,33303.0
2015-09-15 13:10:00,51.64,51.75,51.59,51.72,30006.0,44.796,44.8914,44.7526,44.8654,30006.0
2015-09-15 13:20:00,51.73,51.8,51.72,51.75,60788.0,44.874,44.9348,44.8654,44.8914,60788.0
2015-09-15 13:30:00,51.76,51.84,51.7,51.73,60702.0,44.9001,44.9695,44.848,44.874,60702.0
2015-09-15 13:40:00,51.74,51.82,51.73,51.78,71831.0,44.8827,44.9521,44.874,44.9174,71831.0
2015-09-15 13:50:00,51.77,51.85,51.74,51.75,67401.0,44.9087,44.9781,44.8827,44.8914,67401.0
2015-09-15 14:00:00,51.75,51.81,51.72,51.8,58493.0,44.8914,44.9434,44.8654,44.9348,58493.0
2015-09-15 14:10:00,51.8,51.9,51.78,51.88,94894.0,44.9348,45.0215,44.9174,45.0042,94894.0
2015-09-15 14:20:00,51.88,51.92,51.84,51.91,88539.0,45.0042,45.0388,44.9695,45.0302,88539.0
2015-09-15 14:30:00,51.92,51.96,51.88,51.93,81036.0,45.0388,45.0735,45.0042,45.0475,81036.0
2015-09-15 14:40:00,51.93,52.07,51.93,52.05,108286.0,45.0475,45.169,45.0475,45.1516,108286.0
2015-09-15 14:50:00,52.05,52.13,52.0,52.13,108556.0,45.1516,45.221,45.1082,45.221,108556.0
2015-09-15 15:00:00,52.13,52.16,52.05,52.1,86977.0,45.221,45.247,45.1516,45.195,86977.0
2015-09-15 15:10:00,52.11,52.14,52.08,52.09,72754.0,45.2037,45.2297,45.1776,45.1863,72754.0
2015-09-15 15:20:00,52.09,52.11,52.05,52.09,84083.0,45.1863,45.2037,45.1516,45.1863,84083.0
2015-09-15 15:30:00,52.09,52.11,51.98,52.01,116212.0,45.1863,45.2037,45.0909,45.1169,116212.0
2015-09-15 15:40:00,52.01,52.03,51.93,51.96,147602.0,45.1169,45.1343,45.0475,45.0735,147602.0
2015-09-15 15:50:00,51.97,52.0,51.91,51.94,267961.0,45.0822,45.1082,45.0302,45.0562,267961.0
2015-09-16 09:30:00,52.57,52.6,52.26,52.32,225881.0,45.6027,45.6287,45.3338,45.3858,225881.0
2015-09-16 09:40:00,52.33,52.37,52.19,52.28,126665.0,45.3945,45.4292,45.2731,45.3511,126665.0
2015-09-16 09:50:00,52.28,52.33,52.22,52.3,97873.0,45.3511,45.3945,45.2991,45.3685,97873.0
2015-09-16 10:00:00,52.3,52.55,52.26,52.54,145180.0,45.3685,45.5854,45.3338,45.5767,145180.0
2015-09-16 10:10:00,52.54,52.62,52.48,52.5,114917.0,45.5767,45.6461,45.5246,45.542,114917.0
2015-09-16 10:20:00,52.5,52.58,52.46,52.48,92586.0,45.542,45.6114,45.5073,45.5246,92586.0
2015-09-16 10:30:00,52.48,52.57,52.47,52.53,79176.0,45.5246,45.6027,45.516,45.568,79176.0
2015-09-16 10:40:00,52.53,52.54,52.43,52.45,71569.0,45.568,45.5767,45.4813,45.4986,71569.0
2015-09-16 10:50:00,52.45,52.49,52.42,52.47,116469.0,45.4986,45.5333,45.4726,45.516,116469.0
2015-09-16 11:00:00,52.48,52.57,52.43,52.55,68501.0,45.5246,45.6027,45.4813,45.5854,68501.0
2015-09-16 11:10:00,52.56,52.64,52.53,52.58,75019.0,45.594,45.6634,45.568,45.6114,75019.0
2015-09-16 11:20:00,52.59,52.78,52.58,52.73,90486.0,45.6201,45.7849,45.6114,45.7415,90486.0
2015-09-16 11:30:00,52.72,52.77,52.7,52.76,71540.0,45.7328,45.7762,45.7155,45.7675,71540.0
2015-09-16 11:40:00,52.75,52.82,52.74,52.81,53073.0,45.7588,45.8196,45.7502,45.8109,53073.0
2015-09-16 11:50:00,52.82,52.87,52.77,52.87,60129.0,45.8196,45.8629,45.7762,45.8629,60129.0
2015-09-16 12:00:00,52.87,52.87,52.74,52.75,41256.0,45.8629,45.8629,45.7502,45.7588,41256.0
2015-09-16 12:10:00,52.74,52.8,52.74,52.78,33521.0,45.7502,45.8022,45.7502,45.7849,33521.0
2015-09-16 12:20:00,52.78,52.81,52.75,52.76,31942.0,45.7849,45.8109,45.7588,45.7675,31942.0
2015-09-16 12:30:00,52.77,52.83,52.72,52.83,43470.0,45.7762,45.8282,45.7328,45.8282,43470.0
2015-09-16 12:40:00,52.83,52.85,52.8,52.84,26065.0,45.8282,45.8456,45.8022,45.8369,26065.0
2015-09-16 12:50:00,52.84,52.86,52.81,52.83,37378.0,45.8369,45.8543,45.8109,45.8282,37378.0
2015-09-16 13:00:00,52.82,52.83,52.75,52.83,36716.0,45.8196,45.8282,45.7588,45.8282,36716.0
2015-09-16 13:10:00,52.82,52.83,52.79,52.8,26930.0,45.8196,45.8282,45.7935,45.8022,26930.0
2015-09-16 13:20:00,52.8,52.87,52.79,52.81,46451.0,45.8022,45.8629,45.7935,45.8109,46451.0
2015-09-16 13:30:00,52.81,52.82,52.76,52.78,40531.0,45.8109,45.8196,45.7675,45.7849,40531.0
2015-09-16 13:40:00,52.78,52.9,52.77,52.88,28440.0,45.7849,45.889,45.7762,45.8716,28440.0
2015-09-16 13:50:00,52.89,52.96,52.88,52.96,31321.0,45.8803,45.941,45.8716,45.941,31321.0
2015-09-16 14:00:00,52.95,52.95,52.9,52.94,36591.0,45.9323,45.9323,45.889,45.9237,36591.0
2015-09-16 14:10:00,52.94,52.95,52.82,52.9,42455.0,45.9237,45.9323,45.8196,45.889,42455.0
2015-09-16 14:20:00,52.9,52.9,52.76,52.8,67890.0,45.889,45.889,45.7675,45.8022,67890.0
2015-09-16 14:30:00,52.8,52.8,52.72,52.73,76472.0,45.8022,45.8022,45.7328,45.7415,76472.0
2015-09-16 14:40:00,52.72,52.78,52.71,52.77,61465.0,45.7328,45.7849,45.7241,45.7762,61465.0
2015-09-16 14:50:00,52.78,52.84,52.71,52.8,108709.0,45.7849,45.8369,45.7241,45.8022,108709.0
2015-09-16 15:00:00,52.8,52.82,52.72,52.77,68305.0,45.8022,45.8196,45.7328,45.7762,68305.0
2015-09-16 15:10:00,52.77,52.81,52.71,52.75,84411.0,45.7762,45.8109,45.7241,45.7588,84411.0
2015-09-16 15:20:00,52.76,52.78,52.72,52.78,111311.0,45.7675,45.7849,45.7328,45.7849,111311.0
2015-09-16 15:30:00,52.78,52.84,52.76,52.81,96676.0,45.7849,45.8369,45.7675,45.8109,96676.0
2015-09-16 15:40:00,52.8,52.87,52.8,52.83,145049.0,45.8022,45.8629,45.8022,45.8282,145049.0
2015-09-16 15:50:00,52.84,52.94,52.84,52.85,275714.0,45.8369,45.9237,45.8369,45.8456,275714.0
2015-09-17 09:30:00,52.76,52.93,52.69,52.88,85345.0,45.7675,45.915,45.7068,45.8716,85345.0
2015-09-17 09:40:00,52.86,53.07,52.84,53.07,153522.0,45.8543,46.0364,45.8369,46.0364,153522.0
2015-09-17 09:50:00,53.06,53.11,52.95,53.09,190459.0,46.0278,46.0711,45.9323,46.0538,190459.0
2015-09-17 10:00:00,53.08,53.15,52.96,53.0,80616.0,46.0451,46.1058,45.941,45.9757,80616.0
2015-09-17 10:10:00,53.0,53.13,52.99,53.08,70537.0,45.9757,46.0885,45.967,46.0451,70537.0
2015-09-17 10:20:00,53.07,53.09,52.94,52.95,31039.0,46.0364,46.0538,45.9237,45.9323,31039.0
2015-09-17 10:30:00,52.95,52.95,52.87,52.9,47783.0,45.9323,45.9323,45.8629,45.889,47783.0
2015-09-17 10:40:00,52.9,52.97,52.88,52.95,31914.0,45.889,45.9497,45.8716,45.9323,31914.0
2015-09-17 10:50:00,52.95,52.96,52.89,52.92,39851.0,45.9323,45.941,45.8803,45.9063,39851.0
2015-09-17 11:00:00,52.92,52.95,52.9,52.9,71150.0,45.9063,45.9323,45.889,45.889,71150.0
2015-09-17 11:10:00,52.9,52.91,52.84,52.85,47580.0,45.889,45.8976,45.8369,45.8456,47580.0
2015-09-17 11:20:00,52.85,52.93,52.83,52.92,38260.0,45.8456,45.915,45.8282,45.9063,38260.0
2015-09-17 11:30:00,52.93,52.94,52.86,52.9,34960.0,45.915,45.9237,45.8543,45.889,34960.0
2015-09-17 11:40:00,52.9,52.91,52.84,52.84,33363.0,45.889,45.8976,45.8369,45.8369,33363.0
2015-09-17 11:50:00,52.84,52.86,52.79,52.79,27595.0,45.8369,45.8543,45.7935,45.7935,27595.0
2015-09-17 12:00:00,52.8,52.81,52.76,52.77,30700.0,45.8022,45.8109,45.7675,45.7762,30700.0
2015-09-17 12:10:00,52.77,52.89,52.77,52.81,33839.0,45.7762,45.8803,45.7762,45.8109,33839.0
2015-09-17 12:20:00,52.82,52.86,52.81,52.86,26506.0,45.8196,45.8543,45.8109,45.8543,26506.0
2015-09-17 12:30:00,52.87,52.91,52.77,52.77,37859.0,45.8629,45.8976,45.7762,45.7762,37859.0
2015-09-17 12:40:00,52.76,52.82,52.72,52.8,38685.0,45.7675,45.8196,45.7328,45.8022,38685.0
2015-09-17 12:50:00,52.8,52.86,52.77,52.84,37524.0,45.8022,45.8543,45.7762,45.8369,37524.0
2015-09-17 13:00:00,52.85,52.85,52.8,52.8,29599.0,45.8456,45.8456,45.8022,45.8022,29599.0
2015-09-17 13:10:00,52.79,52.96,52.78,52.96,48098.0,45.7935,45.941,45.7849,45.941,48098.0
2015-09-17 13:20:00,52.95,52.97,52.88,52.93,54518.0,45.9323,45.9497,45.8716,45.915,54518.0
2015-09-17 13:30:00,52.94,53.03,52.94,52.97,28378.0,45.9237,46.0017,45.9237,45.9497,28378.0
2015-09-17 13:40:00,52.97,52.99,52.92,52.98,44961.0,45.9497,45.967,45.9063,45.9584,44961.0
2015-09-17 13:50:00,52.98,52.99,52.77,52.82,54618.0,45.9584,45.967,45.7762,45.8196,54618.0
2015-09-17 14:00:00,52.84,53.06,52.46,52.81,78364.0,45.8369,46.0278,45.5073,45.8109,78364.0
2015-09-17 14:10:00,52.8,53.12,52.8,53.0,87177.0,45.8022,46.0798,45.8022,45.9757,87177.0
2015-09-17 14:20:00,53.01,53.07,52.91,52.91,69345.0,45.9844,46.0364,45.8976,45.8976,69345.0
2015-09-17 14:30:00,52.9,53.11,52.89,53.05,77081.0,45.889,46.0711,45.8803,46.0191,77081.0
2015-09-17 14:40:00,53.05,53.54,53.04,53.46,97559.0,46.0191,46.4441,46.0104,46.3747,97559.0
2015-09-17 14:50:00,53.47,53.47,53.33,53.39,61596.0,46.3834,46.3834,46.262,46.314,61596.0
2015-09-17 15:00:00,53.4,53.45,53.18,53.18,108404.0,46.3227,46.3661,46.1319,46.1319,108404.0
2015-09-17 15:10:00,53.18,53.27,52.94,53.05,183895.0,46.1319,46.2099,45.9237,46.0191,183895.0
2015-09-17 15:20:00,53.05,53.06,52.68,52.92,200795.0,46.0191,46.0278,45.6981,45.9063,200795.0
2015-09-17 15:30:00,52.91,53.0,52.77,52.87,158606.0,45.8976,45.9757,45.7762,45.8629,158606.0
2015-09-17 15:40:00,52.87,52.94,52.8,52.84,223022.0,45.8629,45.9237,45.8022,45.8369,223022.0
2015-09-17 15:50:00,52.84,52.87,52.66,52.75,279074.0,45.8369,45.8629,45.6808,45.7588,279074.0
2015-09-18 09:30:00,52.73,52.74,52.29,52.31,674308.0,45.7415,45.7502,45.3598,45.3772,674308.0
2015-09-18 09:40:00,52.32,52.55,52.13,52.17,155379.0,45.3858,45.5854,45.221,45.2557,155379.0
2015-09-18 09:50:00,52.15,52.18,52.05,52.07,110144.0,45.2384,45.2644,45.1516,45.169,110144.0
2015-09-18 10:00:00,52.06,52.2,51.97,52.2,148764.0,45.1603,45.2817,45.0822,45.2817,148764.0
2015-09-18 10:10:00,52.21,52.32,52.11,52.16,73875.0,45.2904,45.3858,45.2037,45.247,73875.0
2015-09-18 10:20:00,52.14,52.26,52.07,52.19,94467.0,45.2297,45.3338,45.169,45.2731,94467.0
2015-09-18 10:30:00,52.2,52.24,52.09,52.09,115062.0,45.2817,45.3164,45.1863,45.1863,115062.0
2015-09-18 10:40:00,52.08,52.13,52.03,52.12,82708.0,45.1776,45.221,45.1343,45.2123,82708.0
2015-09-18 10:50:00,52.12,52.16,52.02,52.05,123149.0,45.2123,45.247,45.1256,45.1516,123149.0
2015-09-18 11:00:00,52.05,52.16,52.04,52.09,144790.0,45.1516,45.247,45.1429,45.1863,144790.0
2015-09-18 11:10:00,52.09,52.16,52.03,52.07,68006.0,45.1863,45.247,45.1343,45.169,68006.0
2015-09-18 11:20:00,52.07,52.14,52.01,52.03,124117.0,45.169,45.2297,45.1169,45.1343,124117.0
2015-09-18 11:30:00,52.03,52.14,52.0,52.12,98473.0,45.1343,45.2297,45.1082,45.2123,98473.0
2015-09-18 11:40:00,52.13,52.35,52.1,52.34,65890.0,45.221,45.4119,45.195,45.4032,65890.0
2015-09-18 11:50:00,52.34,52.34,52.24,52.28,220897.0,45.4032,45.4032,45.3164,45.3511,220897.0
2015-09-18 12:00:00,52.28,52.3,52.13,52.14,48907.0,45.3511,45.3685,45.221,45.2297,48907.0
2015-09-18 12:10:00,52.13,52.13,52.04,52.05,33787.0,45.221,45.221,45.1429,45.1516,33787.0
2015-09-18 12:20:00,52.05,52.07,51.97,52.05,28722.0,45.1516,45.169,45.0822,45.1516,28722.0
2015-09-18 12:30:00,52.08,52.08,52.0,52.04,38866.0,45.1776,45.1776,45.1082,45.1429,38866.0
2015-09-18 12:40:00,52.04,52.07,51.95,52.07,39638.0,45.1429,45.169,45.0649,45.169,39638.0
2015-09-18 12:50:00,52.08,52.25,52.08,52.21,116603.0,45.1776,45.3251,45.1776,45.2904,116603.0
2015-09-18 13:00:00,52.19,52.31,52.15,52.24,79298.0,45.2731,45.3772,45.2384,45.3164,79298.0
2015-09-18 13:10:00,52.24,52.3,52.2,52.22,90028.0,45.3164,45.3685,45.2817,45.2991,90028.0
2015-09-18 13:20:00,52.22,52.3,52.18,52.3,151592.0,45.2991,45.3685,45.2644,45.3685,151592.0
2015-09-18 13:30:00,52.29,52.34,52.23,52.25,48579.0,45.3598,45.4032,45.3078,45.3251,48579.0
2015-09-18 13:40:00,52.25,52.39,52.25,52.35,79260.0,45.3251,45.4466,45.3251,45.4119,79260.0
2015-09-18 13:50:00,52.34,52.39,52.25,52.28,105748.0,45.4032,45.4466,45.3251,45.3511,105748.0
2015-09-18 14:00:00,52.27,52.35,52.19,52.33,71471.0,45.3425,45.4119,45.2731,45.3945,71471.0
2015-09-18 14:10:00,52.33,52.43,52.29,52.36,77252.0,45.3945,45.4813,45.3598,45.4205,77252.0
2015-09-18 14:20:00,52.37,52.51,52.36,52.5,120896.0,45.4292,45.5507,45.4205,45.542,120896.0
2015-09-18 14:30:00,52.49,52.57,52.45,52.56,112619.0,45.5333,45.6027,45.4986,45.594,112619.0
2015-09-18 14:40:00,52.57,52.62,52.47,52.48,97702.0,45.6027,45.6461,45.516,45.5246,97702.0
2015-09-18 14:50:00,52.48,52.54,52.4,52.49,79484.0,45.5246,45.5767,45.4552,45.5333,79484.0
2015-09-18 15:00:00,52.49,52.54,52.34,52.34,130880.0,45.5333,45.5767,45.4032,45.4032,130880.0
2015-09-18 15:10:00,52.35,52.41,52.3,52.31,86730.0,45.4119,45.4639,45.3685,45.3772,86730.0
2015-09-18 15:20:00,52.31,52.39,52.24,52.37,140845.0,45.3772,45.4466,45.3164,45.4292,140845.0
2015-09-18 15:30:00,52.37,52.38,52.27,52.32,145511.0,45.4292,45.4379,45.3425,45.3858,145511.0
2015-09-18 15:40:00,52.32,52.32,52.09,52.2,287352.0,45.3858,45.3858,45.1863,45.2817,287352.0
2015-09-18 15:50:00,52.19,52.32,52.13,52.2,749119.0,45.2731,45.3858,45.221,45.2817,749119.0
2015-09-21 09:30:00,52.65,52.86,52.57,52.68,267920.0,45.6721,45.8543,45.6027,45.6981,267920.0
2015-09-21 09:40:00,52.69,52.72,52.57,52.69,143797.0,45.7068,45.7328,45.6027,45.7068,143797.0
2015-09-21 09:50:00,52.69,52.76,52.65,52.68,179173.0,45.7068,45.7675,45.6721,45.6981,179173.0
2015-09-21 10:00:00,52.68,52.85,52.65,52.82,253842.0,45.6981,45.8456,45.6721,45.8196,253842.0
2015-09-21 10:10:00,52.82,53.0,52.82,52.97,218414.0,45.8196,45.9757,45.8196,45.9497,218414.0
2015-09-21 10:20:00,52.97,52.99,52.73,52.73,150053.0,45.9497,45.967,45.7415,45.7415,150053.0
2015-09-21 10:30:00,52.73,53.01,52.72,52.91,328230.0,45.7415,45.9844,45.7328,45.8976,328230.0
2015-09-21 10:40:00,52.91,52.97,52.9,52.92,289431.0,45.8976,45.9497,45.889,45.9063,289431.0
2015-09-21 10:50:00,52.91,52.98,52.69,52.84,389638.0,45.8976,45.9584,45.7068,45.8369,389638.0
2015-09-21 11:00:00,52.85,52.9,52.78,52.85,73363.0,45.8456,45.889,45.7849,45.8456,73363.0
2015-09-21 11:10:00,52.85,52.91,52.83,52.89,58513.0,45.8456,45.8976,45.8282,45.8803,58513.0
2015-09-21 11:20:00,52.9,52.93,52.84,52.87,93980.0,45.889,45.915,45.8369,45.8629,93980.0
2015-09-21 11:30:00,52.87,52.9,52.71,52.76,119511.0,45.8629,45.889,45.7241,45.7675,119511.0
2015-09-21 11:40:00,52.75,52.78,52.59,52.6,130044.0,45.7588,45.7849,45.6201,45.6287,130044.0
2015-09-21 11:50:00,52.6,52.61,52.48,52.52,153648.0,45.6287,45.6374,45.5246,45.5593,153648.0
2015-09-21 12:00:00,52.51,52.52,52.28,52.34,83940.0,45.5507,45.5593,45.3511,45.4032,83940.0
2015-09-21 12:10:00,52.35,52.36,52.3,52.32,42502.0,45.4119,45.4205,45.3685,45.3858,42502.0
2015-09-21 12:20:00,52.34,52.42,52.34,52.39,47415.0,45.4032,45.4726,45.4032,45.4466,47415.0
2015-09-21 12:30:00,52.39,52.39,52.25,52.35,61976.0,45.4466,45.4466,45.3251,45.4119,61976.0
2015-09-21 12:40:00,52.35,52.37,52.27,52.27,48898.0,45.4119,45.4292,45.3425,45.3425,48898.0
2015-09-21 12:50:00,52.27,52.29,52.11,52.25,69731.0,45.3425,45.3598,45.2037,45.3251,69731.0
2015-09-21 13:00:00,52.24,52.29,52.21,52.27,94614.0,45.3164,45.3598,45.2904,45.3425,94614.0
2015-09-21 13:10:00,52.26,52.27,52.17,52.23,68991.0,45.3338,45.3425,45.2557,45.3078,68991.0
2015-09-21 13:20:00,52.24,52.29,52.23,52.28,61004.0,45.3164,45.3598,45.3078,45.3511,61004.0
2015-09-21 13:30:00,52.29,52.4,52.26,52.39,88969.0,45.3598,45.4552,45.3338,45.4466,88969.0
2015-09-21 13:40:00,52.39,52.42,52.28,52.28,76312.0,45.4466,45.4726,45.3511,45.3511,76312.0
2015-09-21 13:50:00,52.28,52.33,52.26,52.31,77700.0,45.3511,45.3945,45.3338,45.3772,77700.0
2015-09-21 14:00:00,52.3,52.41,52.3,52.36,112237.0,45.3685,45.4639,45.3685,45.4205,112237.0
2015-09-21 14:10:00,52.36,52.36,52.23,52.25,84208.0,45.4205,45.4205,45.3078,45.3251,84208.0
2015-09-21 14:20:00,52.25,52.29,52.18,52.18,71908.0,45.3251,45.3598,45.2644,45.2644,71908.0
2015-09-21 14:30:00,52.19,52.37,52.18,52.36,143709.0,45.2731,45.4292,45.2644,45.4205,143709.0
2015-09-21 14:40:00,52.36,52.41,52.3,52.37,107118.0,45.4205,45.4639,45.3685,45.4292,107118.0
2015-09-21 14:50:00,52.38,52.47,52.37,52.44,119404.0,45.4379,45.516,45.4292,45.4899,119404.0
2015-09-21 15:00:00,52.44,52.53,52.43,52.48,115360.0,45.4899,45.568,45.4813,45.5246,115360.0
2015-09-21 15:10:00,52.48,52.53,52.46,52.5,99415.0,45.5246,45.568,45.5073,45.542,99415.0
2015-09-21 15:20:00,52.49,52.52,52.48,52.52,164740.0,45.5333,45.5593,45.5246,45.5593,164740.0
2015-09-21 15:30:00,52.52,52.57,52.41,52.47,454683.0,45.5593,45.6027,45.4639,45.516,454683.0
2015-09-21 15:40:00,52.46,52.63,52.43,52.62,412397.0,45.5073,45.6547,45.4813,45.6461,412397.0
2015-09-21 15:50:00,52.63,52.8,52.61,52.66,558320.0,45.6547,45.8022,45.6374,45.6808,558320.0
2015-09-22 09:30:00,52.02,52.12,51.24,51.44,392011.0,45.1256,45.2123,44.449,44.6225,392011.0
2015-09-22 09:40:00,51.44,51.67,51.34,51.45,439341.0,44.6225,44.822,44.5357,44.6311,439341.0
2015-09-22 09:50:00,51.43,51.5,51.15,51.22,382290.0,44.6138,44.6745,44.3709,44.4316,382290.0
2015-09-22 10:00:00,51.22,51.62,51.21,51.41,363520.0,44.4316,44.7786,44.4229,44.5964,363520.0
2015-09-22 10:10:00,51.41,51.68,51.32,51.61,234044.0,44.5964,44.8307,44.5184,44.7699,234044.0
2015-09-22 10:20:00,51.62,51.77,51.56,51.74,313015.0,44.7786,44.9087,44.7266,44.8827,313015.0
2015-09-22 10:30:00,51.73,51.75,50.87,50.94,661177.0,44.874,44.8914,44.128,44.1887,661177.0
2015-09-22 10:40:00,50.92,50.97,50.47,50.56,435295.0,44.1714,44.2148,43.781,43.8591,435295.0
2015-09-22 10:50:00,50.56,50.57,49.96,49.97,393384.0,43.8591,43.8678,43.3386,43.3473,393384.0
2015-09-22 11:00:00,49.96,50.33,49.78,50.23,334188.0,43.3386,43.6596,43.1825,43.5728,334188.0
2015-09-22 11:10:00,50.23,50.37,50.06,50.16,216861.0,43.5728,43.6943,43.4254,43.5121,216861.0
2015-09-22 11:20:00,50.15,50.15,49.72,49.95,211692.0,43.5034,43.5034,43.1304,43.3299,211692.0
2015-09-22 11:30:00,49.94,49.95,49.72,49.75,175050.0,43.3213,43.3299,43.1304,43.1564,175050.0
2015-09-22 11:40:00,49.75,49.83,49.67,49.74,112964.0,43.1564,43.2258,43.087,43.1478,112964.0
2015-09-22 11:50:00,49.73,50.02,49.73,49.98,174226.0,43.1391,43.3907,43.1391,43.356,174226.0
2015-09-22 12:00:00,49.98,50.0,49.73,49.9,139829.0,43.356,43.3733,43.1391,43.2866,139829.0
2015-09-22 12:10:00,49.9,50.01,49.77,49.9,98743.0,43.2866,43.382,43.1738,43.2866,98743.0
2015-09-22 12:20:00,49.89,50.1,49.88,50.06,157311.0,43.2779,43.4601,43.2692,43.4254,157311.0
2015-09-22 12:30:00,50.05,50.08,49.99,50.01,145287.0,43.4167,43.4427,43.3646,43.382,145287.0
2015-09-22 12:40:00,50.01,50.07,49.94,50.01,218757.0,43.382,43.434,43.3213,43.382,218757.0
2015-09-22 12:50:00,50.0,50.1,49.95,50.01,260109.0,43.3733,43.4601,43.3299,43.382,260109.0
2015-09-22 13:00:00,50.01,50.18,49.99,50.05,166673.0,43.382,43.5295,43.3646,43.4167,166673.0
2015-09-22 13:10:00,50.05,50.08,49.98,50.03,98293.0,43.4167,43.4427,43.356,43.3993,98293.0
2015-09-22 13:20:00,50.03,50.03,49.7,49.72,117236.0,43.3993,43.3993,43.1131,43.1304,117236.0
2015-09-22 13:30:00,49.72,49.74,49.6,49.65,131599.0,43.1304,43.1478,43.0263,43.0697,131599.0
2015-09-22 13:40:00,49.66,49.91,49.66,49.82,145159.0,43.0784,43.2952,43.0784,43.2172,145159.0
2015-09-22 13:50:00,49.81,49.83,49.7,49.79,109422.0,43.2085,43.2258,43.1131,43.1911,109422.0
2015-09-22 14:00:00,49.79,49.9,49.75,49.79,108007.0,43.1911,43.2866,43.1564,43.1911,108007.0
2015-09-22 14:10:00,49.79,49.93,49.77,49.86,82991.0,43.1911,43.3126,43.1738,43.2519,82991.0
2015-09-22 14:20:00,49.87,49.94,49.84,49.89,86225.0,43.2605,43.3213,43.2345,43.2779,86225.0
2015-09-22 14:30:00,49.9,50.01,49.88,49.96,137646.0,43.2866,43.382,43.2692,43.3386,137646.0
2015-09-22 14:40:00,49.96,49.98,49.79,49.81,155058.0,43.3386,43.356,43.1911,43.2085,155058.0
2015-09-22 14:50:00,49.8,49.84,49.74,49.79,109319.0,43.1998,43.2345,43.1478,43.1911,109319.0
2015-09-22 15:00:00,49.78,49.83,49.73,49.8,155887.0,43.1825,43.2258,43.1391,43.1998,155887.0
2015-09-22 15:10:00,49.8,49.83,49.72,49.73,167111.0,43.1998,43.2258,43.1304,43.1391,167111.0
2015-09-22 15:20:00,49.73,49.77,49.55,49.68,319030.0,43.1391,43.1738,42.983,43.0957,319030.0
2015-09-22 15:30:00,49.68,49.91,49.67,49.84,342604.0,43.0957,43.2952,43.087,43.2345,342604.0
2015-09-22 15:40:00,49.83,49.85,49.75,49.77,252750.0,43.2258,43.2432,43.1564,43.1738,252750.0
2015-09-22 15:50:00,49.76,49.88,49.73,49.81,427467.0,43.1651,43.2692,43.1391,43.2085,427467.0
2015-09-23 09:30:00,50.81,50.81,49.79,50.29,419503.0,44.076,44.076,43.1911,43.6249,419503.0
2015-09-23 09:40:00,50.29,50.64,50.26,50.56,266128.0,43.6249,43.9285,43.5989,43.8591,266128.0
2015-09-23 09:50:00,50.56,51.09,50.46,50.99,273391.0,43.8591,44.3189,43.7723,44.2321,273391.0
2015-09-23 10:00:00,50.99,51.09,50.75,50.77,284862.0,44.2321,44.3189,44.0239,44.0413,284862.0
2015-09-23 10:10:00,50.75,50.9,50.71,50.87,142629.0,44.0239,44.154,43.9892,44.128,142629.0
2015-09-23 10:20:00,50.86,51.13,50.77,51.12,104733.0,44.1193,44.3536,44.0413,44.3449,104733.0
2015-09-23 10:30:00,51.12,51.31,51.07,51.07,171575.0,44.3449,44.5097,44.3015,44.3015,171575.0
2015-09-23 10:40:00,51.08,51.28,51.03,51.26,190934.0,44.3102,44.4837,44.2668,44.4663,190934.0
2015-09-23 10:50:00,51.27,51.35,51.2,51.24,72803.0,44.475,44.5444,44.4143,44.449,72803.0
2015-09-23 11:00:00,51.25,51.27,51.19,51.24,147220.0,44.4576,44.475,44.4056,44.449,147220.0
2015-09-23 11:10:00,51.24,51.25,51.12,51.23,141399.0,44.449,44.4576,44.3449,44.4403,141399.0
2015-09-23 11:20:00,51.23,51.23,51.02,51.05,160335.0,44.4403,44.4403,44.2581,44.2842,160335.0
2015-09-23 11:30:00,51.05,51.2,51.03,51.11,246510.0,44.2842,44.4143,44.2668,44.3362,246510.0
2015-09-23 11:40:00,51.1,51.12,51.03,51.09,196106.0,44.3275,44.3449,44.2668,44.3189,196106.0
2015-09-23 11:50:00,51.09,51.18,51.08,51.17,123663.0,44.3189,44.3969,44.3102,44.3882,123663.0
2015-09-23 12:00:00,51.18,51.21,51.03,51.05,189917.0,44.3969,44.4229,44.2668,44.2842,189917.0
2015-09-23 12:10:00,51.06,51.12,51.03,51.09,125330.0,44.2928,44.3449,44.2668,44.3189,125330.0
2015-09-23 12:20:00,51.1,51.2,51.07,51.17,112215.0,44.3275,44.4143,44.3015,44.3882,112215.0
2015-09-23 12:30:00,51.16,51.19,51.08,51.1,181387.0,44.3796,44.4056,44.3102,44.3275,181387.0
2015-09-23 12:40:00,51.09,51.34,51.08,51.29,215602.0,44.3189,44.5357,44.3102,44.4923,215602.0
2015-09-23 12:50:00,51.29,51.48,51.29,51.37,88817.0,44.4923,44.6572,44.4923,44.5617,88817.0
2015-09-23 13:00:00,51.36,51.54,51.31,51.47,81183.0,44.5531,44.7092,44.5097,44.6485,81183.0
2015-09-23 13:10:00,51.46,51.48,51.36,51.4,51095.0,44.6398,44.6572,44.5531,44.5878,51095.0
2015-09-23 13:20:00,51.4,51.42,51.17,51.21,79177.0,44.5878,44.6051,44.3882,44.4229,79177.0
2015-09-23 13:30:00,51.2,51.3,51.2,51.23,66282.0,44.4143,44.501,44.4143,44.4403,66282.0
2015-09-23 13:40:00,51.22,51.36,51.19,51.27,79927.0,44.4316,44.5531,44.4056,44.475,79927.0
2015-09-23 13:50:00,51.27,51.27,51.16,51.19,72993.0,44.475,44.475,44.3796,44.4056,72993.0
2015-09-23 14:00:00,51.2,51.35,51.19,51.3,93426.0,44.4143,44.5444,44.4056,44.501,93426.0
2015-09-23 14:10:00,51.29,51.39,51.28,51.29,96896.0,44.4923,44.5791,44.4837,44.4923,96896.0
2015-09-23 14:20:00,51.29,51.3,51.24,51.29,65405.0,44.4923,44.501,44.449,44.4923,65405.0
2015-09-23 14:30:00,51.29,51.4,51.25,51.3,89565.0,44.4923,44.5878,44.4576,44.501,89565.0
2015-09-23 14:40:00,51.3,51.34,51.24,51.33,118778.0,44.501,44.5357,44.449,44.527,118778.0
2015-09-23 14:50:00,51.33,51.37,51.23,51.34,109127.0,44.527,44.5617,44.4403,44.5357,109127.0
2015-09-23 15:00:00,51.34,51.39,51.27,51.39,91899.0,44.5357,44.5791,44.475,44.5791,91899.0
2015-09-23 15:10:00,51.4,51.44,51.29,51.39,129865.0,44.5878,44.6225,44.4923,44.5791,129865.0
2015-09-23 15:20:00,51.39,51.45,51.33,51.45,140991.0,44.5791,44.6311,44.527,44.6311,140991.0
2015-09-23 15:30:00,51.45,51.48,51.37,51.48,165190.0,44.6311,44.6572,44.5617,44.6572,165190.0
2015-09-23 15:40:00,51.48,51.57,51.44,51.54,202168.0,44.6572,44.7352,44.6225,44.7092,202168.0
2015-09-23 15:50:00,51.55,51.57,51.48,51.5,489066.0,44.7179,44.7352,44.6572,44.6745,489066.0
2015-09-24 09:30:00,50.83,51.13,50.75,50.92,179398.0,44.0933,44.3536,44.0239,44.1714,179398.0
2015-09-24 09:40:00,50.9,50.9,50.69,50.76,171614.0,44.154,44.154,43.9719,44.0326,171614.0
2015-09-24 09:50:00,50.76,50.96,50.71,50.95,194326.0,44.0326,44.2061,43.9892,44.1974,194326.0
2015-09-24 10:00:00,50.95,51.05,50.93,51.04,218115.0,44.1974,44.2842,44.1801,44.2755,218115.0
2015-09-24 10:10:00,51.05,51.13,50.98,51.11,163304.0,44.2842,44.3536,44.2234,44.3362,163304.0
2015-09-24 10:20:00,51.11,51.13,50.91,50.91,188970.0,44.3362,44.3536,44.1627,44.1627,188970.0
2015-09-24 10:30:00,50.91,51.01,50.79,50.87,161516.0,44.1627,44.2495,44.0586,44.128,161516.0
2015-09-24 10:40:00,50.87,50.87,50.74,50.8,118449.0,44.128,44.128,44.0152,44.0673,118449.0
2015-09-24 10:50:00,50.79,50.83,50.76,50.78,153139.0,44.0586,44.0933,44.0326,44.0499,153139.0
2015-09-24 11:00:00,50.79,50.8,50.64,50.69,157425.0,44.0586,44.0673,43.9285,43.9719,157425.0
2015-09-24 11:10:00,50.69,50.71,50.56,50.68,74296.0,43.9719,43.9892,43.8591,43.9632,74296.0
2015-09-24 11:20:00,50.68,50.7,50.57,50.57,79150.0,43.9632,43.9805,43.8678,43.8678,79150.0
2015-09-24 11:30:00,50.57,50.72,50.56,50.67,77300.0,43.8678,43.9979,43.8591,43.9545,77300.0
2015-09-24 11:40:00,50.67,50.79,50.62,50.75,73431.0,43.9545,44.0586,43.9111,44.0239,73431.0
2015-09-24 11:50:00,50.76,50.86,50.75,50.84,50273.0,44.0326,44.1193,44.0239,44.102,50273.0
2015-09-24 12:00:00,50.83,50.96,50.8,50.94,63973.0,44.0933,44.2061,44.0673,44.1887,63973.0
2015-09-24 12:10:00,50.95,50.95,50.77,50.78,64169.0,44.1974,44.1974,44.0413,44.0499,64169.0
2015-09-24 12:20:00,50.78,50.88,50.77,50.86,49288.0,44.0499,44.1367,44.0413,44.1193,49288.0
2015-09-24 12:30:00,50.86,50.98,50.85,50.9,49639.0,44.1193,44.2234,44.1107,44.154,49639.0
2015-09-24 12:40:00,50.91,50.95,50.79,50.82,44647.0,44.1627,44.1974,44.0586,44.0846,44647.0
2015-09-24 12:50:00,50.82,50.83,50.74,50.75,55645.0,44.0846,44.0933,44.0152,44.0239,55645.0
2015-09-24 13:00:00,50.75,50.81,50.73,50.81,57819.0,44.0239,44.076,44.0066,44.076,57819.0
2015-09-24 13:10:00,50.81,50.85,50.71,50.71,44678.0,44.076,44.1107,43.9892,43.9892,44678.0
2015-09-24 13:20:00,50.7,50.72,50.57,50.64,60765.0,43.9805,43.9979,43.8678,43.9285,60765.0
2015-09-24 13:30:00,50.64,50.65,50.59,50.61,40680.0,43.9285,43.9372,43.8851,43.9025,40680.0
2015-09-24 13:40:00,50.6,50.65,50.57,50.63,62050.0,43.8938,43.9372,43.8678,43.9198,62050.0
2015-09-24 13:50:00,50.63,50.7,50.61,50.62,65151.0,43.9198,43.9805,43.9025,43.9111,65151.0
2015-09-24 14:00:00,50.62,50.62,50.54,50.6,64529.0,43.9111,43.9111,43.8417,43.8938,64529.0
2015-09-24 14:10:00,50.59,50.73,50.59,50.71,53216.0,43.8851,44.0066,43.8851,43.9892,53216.0
2015-09-24 14:20:00,50.71,50.81,50.69,50.8,61453.0,43.9892,44.076,43.9719,44.0673,61453.0
2015-09-24 14:30:00,50.79,50.8,50.7,50.77,82262.0,44.0586,44.0673,43.9805,44.0413,82262.0
2015-09-24 14:40:00,50.78,50.97,50.68,50.97,106651.0,44.0499,44.2148,43.9632,44.2148,106651.0
2015-09-24 14:50:00,50.96,51.08,50.92,50.96,108780.0,44.2061,44.3102,44.1714,44.2061,108780.0
2015-09-24 15:00:00,50.97,51.04,50.77,50.81,113379.0,44.2148,44.2755,44.0413,44.076,113379.0
2015-09-24 15:10:00,50.81,50.92,50.74,50.9,107602.0,44.076,44.1714,44.0152,44.154,107602.0
2015-09-24 15:20:00,50.9,51.02,50.88,50.98,100414.0,44.154,44.2581,44.1367,44.2234,100414.0
2015-09-24 15:30:00,50.97,51.0,50.82,50.86,99371.0,44.2148,44.2408,44.0846,44.1193,99371.0
2015-09-24 15:40:00,50.85,50.95,50.83,50.87,164619.0,44.1107,44.1974,44.0933,44.128,164619.0
2015-09-24 15:50:00,50.87,50.97,50.76,50.89,314745.0,44.128,44.2148,44.0326,44.1454,314745.0
2015-09-25 09:30:00,51.41,51.41,51.17,51.22,188667.0,44.5964,44.5964,44.3882,44.4316,188667.0
2015-09-25 09:40:00,51.21,51.32,51.15,51.32,133312.0,44.4229,44.5184,44.3709,44.5184,133312.0
2015-09-25 09:50:00,51.33,51.41,51.21,51.21,70302.0,44.527,44.5964,44.4229,44.4229,70302.0
2015-09-25 10:00:00,51.22,51.31,51.06,51.16,75817.0,44.4316,44.5097,44.2928,44.3796,75817.0
2015-09-25 10:10:00,51.16,51.22,51.08,51.15,49646.0,44.3796,44.4316,44.3102,44.3709,49646.0
2015-09-25 10:20:00,51.16,51.24,51.13,51.22,85923.0,44.3796,44.449,44.3536,44.4316,85923.0
2015-09-25 10:30:00,51.21,51.41,51.18,51.41,80881.0,44.4229,44.5964,44.3969,44.5964,80881.0
2015-09-25 10:40:00,51.4,51.54,51.34,51.51,97593.0,44.5878,44.7092,44.5357,44.6832,97593.0
2015-09-25 10:50:00,51.51,51.62,51.51,51.59,127657.0,44.6832,44.7786,44.6832,44.7526,127657.0
2015-09-25 11:00:00,51.59,51.59,51.45,51.5,67113.0,44.7526,44.7526,44.6311,44.6745,67113.0
2015-09-25 11:10:00,51.49,51.61,51.48,51.51,69323.0,44.6658,44.7699,44.6572,44.6832,69323.0
2015-09-25 11:20:00,51.5,51.52,51.46,51.48,70591.0,44.6745,44.6919,44.6398,44.6572,70591.0
2015-09-25 11:30:00,51.48,51.49,51.37,51.38,45615.0,44.6572,44.6658,44.5617,44.5704,45615.0
2015-09-25 11:40:00,51.37,51.51,51.37,51.48,36640.0,44.5617,44.6832,44.5617,44.6572,36640.0
2015-09-25 11:50:00,51.47,51.54,51.46,51.49,36968.0,44.6485,44.7092,44.6398,44.6658,36968.0
2015-09-25 12:00:00,51.49,51.51,51.42,51.42,36072.0,44.6658,44.6832,44.6051,44.6051,36072.0
2015-09-25 12:10:00,51.42,51.47,51.27,51.27,49642.0,44.6051,44.6485,44.475,44.475,49642.0
2015-09-25 12:20:00,51.27,51.28,51.21,51.23,64729.0,44.475,44.4837,44.4229,44.4403,64729.0
2015-09-25 12:30:00,51.23,51.26,51.2,51.25,73199.0,44.4403,44.4663,44.4143,44.4576,73199.0
2015-09-25 12:40:00,51.25,51.29,51.23,51.25,72865.0,44.4576,44.4923,44.4403,44.4576,72865.0
2015-09-25 12:50:00,51.25,51.42,51.25,51.35,74865.0,44.4576,44.6051,44.4576,44.5444,74865.0
2015-09-25 13:00:00,51.35,51.46,51.35,51.45,61406.0,44.5444,44.6398,44.5444,44.6311,61406.0
2015-09-25 13:10:00,51.45,51.46,51.41,51.44,65329.0,44.6311,44.6398,44.5964,44.6225,65329.0
2015-09-25 13:20:00,51.44,51.44,51.29,51.33,54138.0,44.6225,44.6225,44.4923,44.527,54138.0
2015-09-25 13:30:00,51.34,51.44,51.29,51.43,75022.0,44.5357,44.6225,44.4923,44.6138,75022.0
2015-09-25 13:40:00,51.43,51.58,51.42,51.58,114464.0,44.6138,44.7439,44.6051,44.7439,114464.0
2015-09-25 13:50:00,51.57,51.6,51.52,51.54,46468.0,44.7352,44.7613,44.6919,44.7092,46468.0
2015-09-25 14:00:00,51.54,51.62,51.53,51.54,51968.0,44.7092,44.7786,44.7005,44.7092,51968.0
2015-09-25 14:10:00,51.54,51.54,51.29,51.29,60705.0,44.7092,44.7092,44.4923,44.4923,60705.0
2015-09-25 14:20:00,51.28,51.29,51.09,51.11,95405.0,44.4837,44.4923,44.3189,44.3362,95405.0
2015-09-25 14:30:00,51.11,51.12,50.97,50.98,102197.0,44.3362,44.3449,44.2148,44.2234,102197.0
2015-09-25 14:40:00,50.98,50.99,50.71,50.72,85494.0,44.2234,44.2321,43.9892,43.9979,85494.0
2015-09-25 14:50:00,50.73,50.86,50.68,50.85,83709.0,44.0066,44.1193,43.9632,44.1107,83709.0
2015-09-25 15:00:00,50.86,50.86,50.48,50.49,142715.0,44.1193,44.1193,43.7897,43.7984,142715.0
2015-09-25 15:10:00,50.49,50.56,50.41,50.5,102010.0,43.7984,43.8591,43.729,43.807,102010.0
2015-09-25 15:20:00,50.5,50.71,50.48,50.64,106395.0,43.807,43.9892,43.7897,43.9285,106395.0
2015-09-25 15:30:00,50.64,50.78,50.61,50.63,158648.0,43.9285,44.0499,43.9025,43.9198,158648.0
2015-09-25 15:40:00,50.63,50.77,50.61,50.74,175670.0,43.9198,44.0413,43.9025,44.0152,175670.0
2015-09-25 15:50:00,50.74,50.75,50.63,50.71,247438.0,44.0152,44.0239,43.9198,43.9892,247438.0
2015-09-28 09:30:00,50.54,50.65,50.02,50.29,300051.0,43.8417,43.9372,43.3907,43.6249,300051.0
2015-09-28 09:40:00,50.29,50.29,50.1,50.16,242905.0,43.6249,43.6249,43.4601,43.5121,242905.0
2015-09-28 09:50:00,50.16,50.17,49.99,50.05,160785.0,43.5121,43.5208,43.3646,43.4167,160785.0
2015-09-28 10:00:00,50.04,50.08,49.78,49.81,175903.0,43.408,43.4427,43.1825,43.2085,175903.0
2015-09-28 10:10:00,49.81,49.81,49.67,49.75,132040.0,43.2085,43.2085,43.087,43.1564,132040.0
2015-09-28 10:20:00,49.75,49.83,49.66,49.8,108276.0,43.1564,43.2258,43.0784,43.1998,108276.0
2015-09-28 10:30:00,49.79,49.79,49.54,49.55,114305.0,43.1911,43.1911,42.9743,42.983,114305.0
2015-09-28 10:40:00,49.55,49.56,49.39,49.45,117472.0,42.983,42.9916,42.8442,42.8962,117472.0
2015-09-28 10:50:00,49.45,49.45,49.31,49.38,140376.0,42.8962,42.8962,42.7748,42.8355,140376.0
2015-09-28 11:00:00,49.39,49.59,49.38,49.43,73701.0,42.8442,43.0177,42.8355,42.8789,73701.0
2015-09-28 11:10:00,49.42,49.43,49.26,49.31,94604.0,42.8702,42.8789,42.7314,42.7748,94604.0
2015-09-28 11:20:00,49.3,49.43,49.24,49.28,76387.0,42.7661,42.8789,42.714,42.7487,76387.0
2015-09-28 11:30:00,49.28,49.38,49.24,49.33,60800.0,42.7487,42.8355,42.714,42.7921,60800.0
2015-09-28 11:40:00,49.33,49.37,49.11,49.18,82363.0,42.7921,42.8268,42.6013,42.662,82363.0
2015-09-28 11:50:00,49.17,49.22,49.03,49.03,116750.0,42.6533,42.6967,42.5319,42.5319,116750.0
2015-09-28 12:00:00,49.03,49.05,48.98,48.98,80243.0,42.5319,42.5492,42.4885,42.4885,80243.0
2015-09-28 12:10:00,48.99,49.0,48.78,48.79,120767.0,42.4972,42.5058,42.315,42.3237,120767.0
2015-09-28 12:20:00,48.78,48.87,48.72,48.81,84605.0,42.315,42.3931,42.263,42.341,84605.0
2015-09-28 12:30:00,48.8,48.82,48.75,48.77,46875.0,42.3324,42.3497,42.289,42.3063,46875.0
2015-09-28 12:40:00,48.77,48.81,48.68,48.75,60808.0,42.3063,42.341,42.2283,42.289,60808.0
2015-09-28 12:50:00,48.74,48.78,48.67,48.68,79599.0,42.2803,42.315,42.2196,42.2283,79599.0
2015-09-28 13:00:00,48.67,48.9,48.66,48.88,57585.0,42.2196,42.4191,42.2109,42.4018,57585.0
2015-09-28 13:10:00,48.88,48.88,48.61,48.64,82595.0,42.4018,42.4018,42.1675,42.1936,82595.0
2015-09-28 13:20:00,48.63,48.66,48.55,48.61,85734.0,42.1849,42.2109,42.1155,42.1675,85734.0
2015-09-28 13:30:00,48.6,48.74,48.57,48.73,67686.0,42.1589,42.2803,42.1328,42.2716,67686.0
2015-09-28 13:40:00,48.73,48.78,48.66,48.68,48387.0,42.2716,42.315,42.2109,42.2283,48387.0
2015-09-28 13:50:00,48.68,48.71,48.45,48.46,150431.0,42.2283,42.2543,42.0287,42.0374,150431.0
2015-09-28 14:00:00,48.46,48.49,48.4,48.45,106420.0,42.0374,42.0634,41.9854,42.0287,106420.0
2015-09-28 14:10:00,48.45,48.45,48.09,48.16,211663.0,42.0287,42.0287,41.7165,41.7772,211663.0
2015-09-28 14:20:00,48.16,48.31,48.14,48.31,162092.0,41.7772,41.9073,41.7598,41.9073,162092.0
2015-09-28 14:30:00,48.31,48.48,48.28,48.47,128428.0,41.9073,42.0548,41.8813,42.0461,128428.0
2015-09-28 14:40:00,48.48,48.54,48.44,48.48,163609.0,42.0548,42.1068,42.0201,42.0548,163609.0
2015-09-28 14:50:00,48.49,48.5,48.39,48.46,143008.0,42.0634,42.0721,41.9767,42.0374,143008.0
2015-09-28 15:00:00,48.47,48.47,48.36,48.4,111097.0,42.0461,42.0461,41.9507,41.9854,111097.0
2015-09-28 15:10:00,48.4,48.52,48.35,48.51,126099.0,41.9854,42.0895,41.942,42.0808,126099.0
2015-09-28 15:20:00,48.51,48.56,48.45,48.48,124477.0,42.0808,42.1242,42.0287,42.0548,124477.0
2015-09-28 15:30:00,48.47,48.71,48.46,48.63,248648.0,42.0461,42.2543,42.0374,42.1849,248648.0
2015-09-28 15:40:00,48.62,48.78,48.62,48.78,216151.0,42.1762,42.315,42.1762,42.315,216151.0
2015-09-28 15:50:00,48.77,48.83,48.62,48.64,336405.0,42.3063,42.3584,42.1762,42.1936,336405.0
2015-09-29 09:30:00,48.81,48.84,48.28,48.3,211162.0,42.341,42.3671,41.8813,41.8986,211162.0
2015-09-29 09:40:00,48.3,48.3,48.01,48.05,236196.0,41.8986,41.8986,41.6471,41.6818,236196.0
2015-09-29 09:50:00,48.05,48.6,48.0,48.55,220914.0,41.6818,42.1589,41.6384,42.1155,220914.0
2015-09-29 10:00:00,48.55,48.68,48.37,48.41,121963.0,42.1155,42.2283,41.9593,41.994,121963.0
2015-09-29 10:10:00,48.41,48.62,48.4,48.55,231939.0,41.994,42.1762,41.9854,42.1155,231939.0
2015-09-29 10:20:00,48.54,48.75,48.44,48.73,83724.0,42.1068,42.289,42.0201,42.2716,83724.0
2015-09-29 10:30:00,48.74,48.84,48.69,48.7,57560.0,42.2803,42.3671,42.2369,42.2456,57560.0
2015-09-29 10:40:00,48.7,48.72,48.44,48.45,116386.0,42.2456,42.263,42.0201,42.0287,116386.0
2015-09-29 10:50:00,48.45,48.54,48.42,48.49,70716.0,42.0287,42.1068,42.0027,42.0634,70716.0
2015-09-29 11:00:00,48.51,48.56,48.46,48.48,78469.0,42.0808,42.1242,42.0374,42.0548,78469.0
2015-09-29 11:10:00,48.47,48.48,48.27,48.29,83087.0,42.0461,42.0548,41.8726,41.8899,83087.0
2015-09-29 11:20:00,48.29,48.45,48.19,48.43,57125.0,41.8899,42.0287,41.8032,42.0114,57125.0
2015-09-29 11:30:00,48.43,48.44,48.19,48.35,57259.0,42.0114,42.0201,41.8032,41.942,57259.0
2015-09-29 11:40:00,48.34,48.46,48.28,48.45,59773.0,41.9333,42.0374,41.8813,42.0287,59773.0
2015-09-29 11:50:00,48.45,48.56,48.39,48.39,33976.0,42.0287,42.1242,41.9767,41.9767,33976.0
2015-09-29 12:00:00,48.38,48.43,48.28,48.3,41702.0,41.968,42.0114,41.8813,41.8986,41702.0
2015-09-29 12:10:00,48.32,48.32,48.18,48.19,48723.0,41.916,41.916,41.7945,41.8032,48723.0
2015-09-29 12:20:00,48.18,48.25,48.13,48.19,80001.0,41.7945,41.8552,41.7512,41.8032,80001.0
2015-09-29 12:30:00,48.19,48.22,48.11,48.13,47845.0,41.8032,41.8292,41.7338,41.7512,47845.0
2015-09-29 12:40:00,48.12,48.13,48.0,48.04,64956.0,41.7425,41.7512,41.6384,41.6731,64956.0
2015-09-29 12:50:00,48.04,48.13,48.0,48.03,76922.0,41.6731,41.7512,41.6384,41.6644,76922.0
2015-09-29 13:00:00,48.04,48.23,48.02,48.19,53284.0,41.6731,41.8379,41.6557,41.8032,53284.0
2015-09-29 13:10:00,48.18,48.37,48.16,48.37,41978.0,41.7945,41.9593,41.7772,41.9593,41978.0
2015-09-29 13:20:00,48.37,48.47,48.34,48.39,56558.0,41.9593,42.0461,41.9333,41.9767,56558.0
2015-09-29 13:30:00,48.39,48.46,48.36,48.39,45696.0,41.9767,42.0374,41.9507,41.9767,45696.0
2015-09-29 13:40:00,48.39,48.48,48.38,48.42,49393.0,41.9767,42.0548,41.968,42.0027,49393.0
2015-09-29 13:50:00,48.42,48.49,48.37,48.48,34637.0,42.0027,42.0634,41.9593,42.0548,34637.0
2015-09-29 14:00:00,48.49,48.49,48.37,48.41,42023.0,42.0634,42.0634,41.9593,41.994,42023.0
2015-09-29 14:10:00,48.41,48.42,48.27,48.29,74226.0,41.994,42.0027,41.8726,41.8899,74226.0
2015-09-29 14:20:00,48.29,48.39,48.24,48.37,67457.0,41.8899,41.9767,41.8466,41.9593,67457.0
2015-09-29 14:30:00,48.36,48.37,48.21,48.31,56534.0,41.9507,41.9593,41.8205,41.9073,56534.0
2015-09-29 14:40:00,48.32,48.33,48.16,48.16,62446.0,41.916,41.9246,41.7772,41.7772,62446.0
2015-09-29 14:50:00,48.15,48.19,48.1,48.11,87341.0,41.7685,41.8032,41.7251,41.7338,87341.0
2015-09-29 15:00:00,48.1,48.14,48.02,48.09,113107.0,41.7251,41.7598,41.6557,41.7165,113107.0
2015-09-29 15:10:00,48.08,48.1,48.0,48.01,101820.0,41.7078,41.7251,41.6384,41.6471,101820.0
2015-09-29 15:20:00,48.01,48.01,47.79,47.85,161310.0,41.6471,41.6471,41.4562,41.5083,161310.0
2015-09-29 15:30:00,47.84,48.11,47.84,48.02,180895.0,41.4996,41.7338,41.4996,41.6557,180895.0
2015-09-29 15:40:00,48.03,48.21,47.94,48.2,177906.0,41.6644,41.8205,41.5863,41.8119,177906.0
2015-09-29 15:50:00,48.21,48.3,48.14,48.21,360826.0,41.8205,41.8986,41.7598,41.8205,360826.0
2015-09-30 09:30:00,49.81,49.81,49.55,49.55,296087.0,43.2085,43.2085,42.983,42.983,296087.0
2015-09-30 09:40:00,49.57,49.7,49.46,49.69,227123.0,43.0003,43.1131,42.9049,43.1044,227123.0
2015-09-30 09:50:00,49.7,49.77,49.58,49.62,106922.0,43.1131,43.1738,43.009,43.0437,106922.0
2015-09-30 10:00:00,49.61,49.94,49.6,49.92,116656.0,43.035,43.3213,43.0263,43.3039,116656.0
2015-09-30 10:10:00,49.92,49.92,49.62,49.62,129064.0,43.3039,43.3039,43.0437,43.0437,129064.0
2015-09-30 10:20:00,49.62,49.73,49.59,49.69,125351.0,43.0437,43.1391,43.0177,43.1044,125351.0
2015-09-30 10:30:00,49.69,49.83,49.65,49.81,109494.0,43.1044,43.2258,43.0697,43.2085,109494.0
2015-09-30 10:40:00,49.82,49.84,49.73,49.75,80616.0,43.2172,43.2345,43.1391,43.1564,80616.0
2015-09-30 10:50:00,49.74,49.78,49.66,49.68,96943.0,43.1478,43.1825,43.0784,43.0957,96943.0
2015-09-30 11:00:00,49.68,49.7,49.55,49.57,63863.0,43.0957,43.1131,42.983,43.0003,63863.0
2015-09-30 11:10:00,49.57,49.68,49.55,49.65,81057.0,43.0003,43.0957,42.983,43.0697,81057.0
2015-09-30 11:20:00,49.65,49.69,49.55,49.68,73807.0,43.0697,43.1044,42.983,43.0957,73807.0
2015-09-30 11:30:00,49.68,49.68,49.42,49.43,65866.0,43.0957,43.0957,42.8702,42.8789,65866.0
2015-09-30 11:40:00,49.42,49.45,49.21,49.3,79940.0,42.8702,42.8962,42.688,42.7661,79940.0
2015-09-30 11:50:00,49.3,49.33,49.17,49.28,61783.0,42.7661,42.7921,42.6533,42.7487,61783.0
2015-09-30 12:00:00,49.29,49.36,49.14,49.14,81241.0,42.7574,42.8181,42.6273,42.6273,81241.0
2015-09-30 12:10:00,49.14,49.17,49.06,49.13,48807.0,42.6273,42.6533,42.5579,42.6186,48807.0
2015-09-30 12:20:00,49.13,49.16,49.04,49.12,69958.0,42.6186,42.6446,42.5405,42.6099,69958.0
2015-09-30 12:30:00,49.12,49.16,49.07,49.13,55858.0,42.6099,42.6446,42.5666,42.6186,55858.0
2015-09-30 12:40:00,49.12,49.14,48.91,48.94,74271.0,42.6099,42.6273,42.4278,42.4538,74271.0
2015-09-30 12:50:00,48.94,49.0,48.93,48.95,44473.0,42.4538,42.5058,42.4451,42.4625,44473.0
2015-09-30 13:00:00,48.96,49.1,48.95,49.05,47992.0,42.4711,42.5926,42.4625,42.5492,47992.0
2015-09-30 13:10:00,49.06,49.24,49.02,49.23,48151.0,42.5579,42.714,42.5232,42.7054,48151.0
2015-09-30 13:20:00,49.23,49.23,49.13,49.18,49779.0,42.7054,42.7054,42.6186,42.662,49779.0
2015-09-30 13:30:00,49.19,49.22,49.12,49.15,55014.0,42.6707,42.6967,42.6099,42.636,55014.0
2015-09-30 13:40:00,49.15,49.35,49.14,49.29,44693.0,42.636,42.8095,42.6273,42.7574,44693.0
2015-09-30 13:50:00,49.3,49.39,49.23,49.35,119722.0,42.7661,42.8442,42.7054,42.8095,119722.0
2015-09-30 14:00:00,49.35,49.39,49.24,49.24,76816.0,42.8095,42.8442,42.714,42.714,76816.0
2015-09-30 14:10:00,49.24,49.34,49.19,49.32,59190.0,42.714,42.8008,42.6707,42.7834,59190.0
2015-09-30 14:20:00,49.33,49.42,49.31,49.39,48352.0,42.7921,42.8702,42.7748,42.8442,48352.0
2015-09-30 14:30:00,49.4,49.44,49.22,49.23,72606.0,42.8528,42.8875,42.6967,42.7054,72606.0
2015-09-30 14:40:00,49.22,49.42,49.22,49.37,46500.0,42.6967,42.8702,42.6967,42.8268,46500.0
2015-09-30 14:50:00,49.37,49.42,49.3,49.42,65069.0,42.8268,42.8702,42.7661,42.8702,65069.0
2015-09-30 15:00:00,49.42,49.49,49.31,49.38,77255.0,42.8702,42.9309,42.7748,42.8355,77255.0
2015-09-30 15:10:00,49.38,49.45,49.35,49.44,61273.0,42.8355,42.8962,42.8095,42.8875,61273.0
2015-09-30 15:20:00,49.44,49.52,49.4,49.51,80316.0,42.8875,42.9569,42.8528,42.9483,80316.0
2015-09-30 15:30:00,49.52,49.68,49.51,49.59,91095.0,42.9569,43.0957,42.9483,43.0177,91095.0
2015-09-30 15:40:00,49.59,49.7,49.57,49.66,169038.0,43.0177,43.1131,43.0003,43.0784,169038.0
2015-09-30 15:50:00,49.66,49.76,49.65,49.69,490453.0,43.0784,43.1651,43.0697,43.1044,490453.0
2015-10-01 09:30:00,50.01,50.44,49.92,50.08,300417.0,43.382,43.755,43.3039,43.4427,300417.0
2015-10-01 09:40:00,50.05,50.06,49.65,49.82,149323.0,43.4167,43.4254,43.0697,43.2172,149323.0
2015-10-01 09:50:00,49.84,50.02,49.73,49.75,137326.0,43.2345,43.3907,43.1391,43.1564,137326.0
2015-10-01 10:00:00,49.74,49.84,49.49,49.81,171083.0,43.1478,43.2345,42.9309,43.2085,171083.0
2015-10-01 10:10:00,49.8,49.97,49.78,49.85,85022.0,43.1998,43.3473,43.1825,43.2432,85022.0
2015-10-01 10:20:00,49.85,49.94,49.77,49.91,72754.0,43.2432,43.3213,43.1738,43.2952,72754.0
2015-10-01 10:30:00,49.92,49.95,49.68,49.79,76841.0,43.3039,43.3299,43.0957,43.1911,76841.0
2015-10-01 10:40:00,49.8,49.83,49.67,49.7,91969.0,43.1998,43.2258,43.087,43.1131,91969.0
2015-10-01 10:50:00,49.71,49.73,49.49,49.5,94468.0,43.1217,43.1391,42.9309,42.9396,94468.0
2015-10-01 11:00:00,49.49,49.57,49.44,49.54,168895.0,42.9309,43.0003,42.8875,42.9743,168895.0
2015-10-01 11:10:00,49.53,49.58,49.41,49.44,109875.0,42.9656,43.009,42.8615,42.8875,109875.0
2015-10-01 11:20:00,49.43,49.62,49.35,49.5,136742.0,42.8789,43.0437,42.8095,42.9396,136742.0
2015-10-01 11:30:00,49.51,49.61,49.47,49.6,67920.0,42.9483,43.035,42.9136,43.0263,67920.0
2015-10-01 11:40:00,49.59,49.61,49.44,49.57,117015.0,43.0177,43.035,42.8875,43.0003,117015.0
2015-10-01 11:50:00,49.57,49.58,49.27,49.36,59166.0,43.0003,43.009,42.7401,42.8181,59166.0
2015-10-01 12:00:00,49.37,49.37,49.18,49.21,59178.0,42.8268,42.8268,42.662,42.688,59178.0
2015-10-01 12:10:00,49.22,49.28,49.2,49.27,28619.0,42.6967,42.7487,42.6793,42.7401,28619.0
2015-10-01 12:20:00,49.26,49.34,49.18,49.28,35520.0,42.7314,42.8008,42.662,42.7487,35520.0
2015-10-01 12:30:00,49.28,49.37,49.28,49.35,29728.0,42.7487,42.8268,42.7487,42.8095,29728.0
2015-10-01 12:40:00,49.35,49.35,49.2,49.21,44199.0,42.8095,42.8095,42.6793,42.688,44199.0
2015-10-01 12:50:00,49.21,49.23,49.17,49.23,30345.0,42.688,42.7054,42.6533,42.7054,30345.0
2015-10-01 13:00:00,49.23,49.23,49.08,49.14,49244.0,42.7054,42.7054,42.5752,42.6273,49244.0
2015-10-01 13:10:00,49.14,49.18,49.0,49.09,57614.0,42.6273,42.662,42.5058,42.5839,57614.0
2015-10-01 13:20:00,49.09,49.12,48.98,49.04,57719.0,42.5839,42.6099,42.4885,42.5405,57719.0
2015-10-01 13:30:00,49.05,49.14,49.04,49.06,53836.0,42.5492,42.6273,42.5405,42.5579,53836.0
2015-10-01 13:40:00,49.06,49.08,48.99,49.07,45992.0,42.5579,42.5752,42.4972,42.5666,45992.0
2015-10-01 13:50:00,49.09,49.2,49.01,49.2,53539.0,42.5839,42.6793,42.5145,42.6793,53539.0
2015-10-01 14:00:00,49.2,49.27,49.11,49.26,81018.0,42.6793,42.7401,42.6013,42.7314,81018.0
2015-10-01 14:10:00,49.25,49.35,49.24,49.25,133532.0,42.7227,42.8095,42.714,42.7227,133532.0
2015-10-01 14:20:00,49.24,49.26,49.06,49.19,122155.0,42.714,42.7314,42.5579,42.6707,122155.0
2015-10-01 14:30:00,49.19,49.27,49.15,49.22,97615.0,42.6707,42.7401,42.636,42.6967,97615.0
2015-10-01 14:40:00,49.23,49.28,49.13,49.14,83089.0,42.7054,42.7487,42.6186,42.6273,83089.0
2015-10-01 14:50:00,49.13,49.36,49.12,49.33,97593.0,42.6186,42.8181,42.6099,42.7921,97593.0
2015-10-01 15:00:00,49.33,49.39,49.29,49.32,101405.0,42.7921,42.8442,42.7574,42.7834,101405.0
2015-10-01 15:10:00,49.32,49.46,49.31,49.36,108060.0,42.7834,42.9049,42.7748,42.8181,108060.0
2015-10-01 15:20:00,49.35,49.38,49.28,49.33,113599.0,42.8095,42.8355,42.7487,42.7921,113599.0
2015-10-01 15:30:00,49.33,49.38,49.22,49.23,131565.0,42.7921,42.8355,42.6967,42.7054,131565.0
2015-10-01 15:40:00,49.24,49.47,49.24,49.46,161620.0,42.714,42.9136,42.714,42.9049,161620.0
2015-10-01 15:50:00,49.46,49.56,49.44,49.51,360016.0,42.9049,42.9916,42.8875,42.9483,360016.0
2015-10-02 09:30:00,49.21,49.21,48.84,49.13,237232.0,42.688,42.688,42.3671,42.6186,237232.0
2015-10-02 09:40:00,49.13,49.14,48.84,48.85,123816.0,42.6186,42.6273,42.3671,42.3757,123816.0
2015-10-02 09:50:00,48.85,48.85,48.68,48.74,113900.0,42.3757,42.3757,42.2283,42.2803,113900.0
2015-10-02 10:00:00,48.73,48.75,48.41,48.5,204015.0,42.2716,42.289,41.994,42.0721,204015.0
2015-10-02 10:10:00,48.51,48.77,48.47,48.65,148082.0,42.0808,42.3063,42.0461,42.2022,148082.0
2015-10-02 10:20:00,48.65,48.7,48.52,48.56,111241.0,42.2022,42.2456,42.0895,42.1242,111241.0
2015-10-02 10:30:00,48.56,48.74,48.49,48.73,98557.0,42.1242,42.2803,42.0634,42.2716,98557.0
2015-10-02 10:40:00,48.74,48.81,48.7,48.79,137993.0,42.2803,42.341,42.2456,42.3237,137993.0
2015-10-02 10:50:00,48.8,48.87,48.73,48.86,120007.0,42.3324,42.3931,42.2716,42.3844,120007.0
2015-10-02 11:00:00,48.85,49.01,48.85,48.99,77148.0,42.3757,42.5145,42.3757,42.4972,77148.0
2015-10-02 11:10:00,48.98,49.04,48.9,48.93,94880.0,42.4885,42.5405,42.4191,42.4451,94880.0
2015-10-02 11:20:00,48.94,49.0,48.85,48.96,103181.0,42.4538,42.5058,42.3757,42.4711,103181.0
2015-10-02 11:30:00,48.97,49.1,48.9,48.9,120156.0,42.4798,42.5926,42.4191,42.4191,120156.0
2015-10-02 11:40:00,48.89,48.95,48.83,48.88,89860.0,42.4104,42.4625,42.3584,42.4018,89860.0
2015-10-02 11:50:00,48.88,48.95,48.84,48.89,76326.0,42.4018,42.4625,42.3671,42.4104,76326.0
2015-10-02 12:00:00,48.89,48.94,48.82,48.93,80420.0,42.4104,42.4538,42.3497,42.4451,80420.0
2015-10-02 12:10:00,48.94,49.03,48.92,48.98,89292.0,42.4538,42.5319,42.4364,42.4885,89292.0
2015-10-02 12:20:00,48.97,49.11,48.96,49.1,57809.0,42.4798,42.6013,42.4711,42.5926,57809.0
2015-10-02 12:30:00,49.11,49.24,49.1,49.1,95553.0,42.6013,42.714,42.5926,42.5926,95553.0
2015-10-02 12:40:00,49.09,49.21,49.07,49.2,40817.0,42.5839,42.688,42.5666,42.6793,40817.0
2015-10-02 12:50:00,49.19,49.37,49.16,49.31,72300.0,42.6707,42.8268,42.6446,42.7748,72300.0
2015-10-02 13:00:00,49.32,49.45,49.3,49.39,72011.0,42.7834,42.8962,42.7661,42.8442,72011.0
2015-10-02 13:10:00,49.39,49.55,49.38,49.39,77482.0,42.8442,42.983,42.8355,42.8442,77482.0
2015-10-02 13:20:00,49.39,49.42,49.32,49.36,69264.0,42.8442,42.8702,42.7834,42.8181,69264.0
2015-10-02 13:30:00,49.36,49.49,49.35,49.36,66694.0,42.8181,42.9309,42.8095,42.8181,66694.0
2015-10-02 13:40:00,49.37,49.5,49.31,49.44,62251.0,42.8268,42.9396,42.7748,42.8875,62251.0
2015-10-02 13:50:00,49.45,49.47,49.35,49.36,41304.0,42.8962,42.9136,42.8095,42.8181,41304.0
2015-10-02 14:00:00,49.37,49.47,49.29,49.47,43045.0,42.8268,42.9136,42.7574,42.9136,43045.0
2015-10-02 14:10:00,49.47,49.47,49.31,49.33,51409.0,42.9136,42.9136,42.7748,42.7921,51409.0
2015-10-02 14:20:00,49.32,49.45,49.29,49.42,62579.0,42.7834,42.8962,42.7574,42.8702,62579.0
2015-10-02 14:30:00,49.42,49.5,49.39,49.43,44995.0,42.8702,42.9396,42.8442,42.8789,44995.0
2015-10-02 14:40:00,49.44,49.46,49.35,49.41,54770.0,42.8875,42.9049,42.8095,42.8615,54770.0
2015-10-02 14:50:00,49.41,49.44,49.32,49.34,64841.0,42.8615,42.8875,42.7834,42.8008,64841.0
2015-10-02 15:00:00,49.34,49.5,49.31,49.49,82676.0,42.8008,42.9396,42.7748,42.9309,82676.0
2015-10-02 15:10:00,49.49,49.6,49.45,49.59,125285.0,42.9309,43.0263,42.8962,43.0177,125285.0
2015-10-02 15:20:00,49.59,49.61,49.53,49.61,132347.0,43.0177,43.035,42.9656,43.035,132347.0
2015-10-02 15:30:00,49.61,49.7,49.59,49.64,169511.0,43.035,43.1131,43.0177,43.061,169511.0
2015-10-02 15:40:00,49.64,49.69,49.61,49.69,149933.0,43.061,43.1044,43.035,43.1044,149933.0
2015-10-02 15:50:00,49.69,49.76,49.65,49.75,321966.0,43.1044,43.1651,43.0697,43.1564,321966.0
2015-10-05 09:30:00,50.13,50.27,50.02,50.12,138391.0,43.4861,43.6075,43.3907,43.4774,138391.0
2015-10-05 09:40:00,50.12,50.14,49.97,50.1,100418.0,43.4774,43.4948,43.3473,43.4601,100418.0
2015-10-05 09:50:00,50.11,50.12,49.97,50.11,111267.0,43.4687,43.4774,43.3473,43.4687,111267.0
2015-10-05 10:00:00,50.12,50.17,49.93,50.1,95811.0,43.4774,43.5208,43.3126,43.4601,95811.0
2015-10-05 10:10:00,50.09,50.25,50.05,50.11,112274.0,43.4514,43.5902,43.4167,43.4687,112274.0
2015-10-05 10:20:00,50.11,50.19,50.09,50.13,153315.0,43.4687,43.5381,43.4514,43.4861,153315.0
2015-10-05 10:30:00,50.14,50.14,49.9,49.92,146032.0,43.4948,43.4948,43.2866,43.3039,146032.0
2015-10-05 10:40:00,49.92,49.92,49.75,49.92,122734.0,43.3039,43.3039,43.1564,43.3039,122734.0
2015-10-05 10:50:00,49.92,50.04,49.87,50.0,74330.0,43.3039,43.408,43.2605,43.3733,74330.0
2015-10-05 11:00:00,50.01,50.11,49.99,50.08,90863.0,43.382,43.4687,43.3646,43.4427,90863.0
2015-10-05 11:10:00,50.08,50.14,49.99,50.03,96005.0,43.4427,43.4948,43.3646,43.3993,96005.0
2015-10-05 11:20:00,50.02,50.07,49.93,49.98,62964.0,43.3907,43.434,43.3126,43.356,62964.0
2015-10-05 11:30:00,49.98,50.01,49.9,49.9,52375.0,43.356,43.382,43.2866,43.2866,52375.0
2015-10-05 11:40:00,49.9,49.94,49.86,49.93,54764.0,43.2866,43.3213,43.2519,43.3126,54764.0
2015-10-05 11:50:00,49.93,49.98,49.9,49.97,41182.0,43.3126,43.356,43.2866,43.3473,41182.0
2015-10-05 12:00:00,49.97,50.05,49.93,49.98,46382.0,43.3473,43.4167,43.3126,43.356,46382.0
2015-10-05 12:10:00,49.98,50.11,49.98,50.03,82413.0,43.356,43.4687,43.356,43.3993,82413.0
2015-10-05 12:20:00,50.04,50.04,49.94,49.98,34607.0,43.408,43.408,43.3213,43.356,34607.0
2015-10-05 12:30:00,49.99,50.03,49.97,49.99,55380.0,43.3646,43.3993,43.3473,43.3646,55380.0
2015-10-05 12:40:00,49.99,50.05,49.96,50.01,48575.0,43.3646,43.4167,43.3386,43.382,48575.0
2015-10-05 12:50:00,50.03,50.05,49.9,49.93,41002.0,43.3993,43.4167,43.2866,43.3126,41002.0
2015-10-05 13:00:00,49.93,49.98,49.89,49.96,46611.0,43.3126,43.356,43.2779,43.3386,46611.0
2015-10-05 13:10:00,49.96,50.03,49.96,50.02,38950.0,43.3386,43.3993,43.3386,43.3907,38950.0
2015-10-05 13:20:00,50.03,50.06,50.01,50.05,84814.0,43.3993,43.4254,43.382,43.4167,84814.0
2015-10-05 13:30:00,50.06,50.14,50.0,50.05,112055.0,43.4254,43.4948,43.3733,43.4167,112055.0
2015-10-05 13:40:00,50.06,50.06,49.95,50.04,125470.0,43.4254,43.4254,43.3299,43.408,125470.0
2015-10-05 13:50:00,50.05,50.11,50.01,50.07,103347.0,43.4167,43.4687,43.382,43.434,103347.0
2015-10-05 14:00:00,50.07,50.15,50.04,50.11,157164.0,43.434,43.5034,43.408,43.4687,157164.0
2015-10-05 14:10:00,50.1,50.13,50.07,50.12,216953.0,43.4601,43.4861,43.434,43.4774,216953.0
2015-10-05 14:20:00,50.11,50.28,50.09,50.25,98595.0,43.4687,43.6162,43.4514,43.5902,98595.0
2015-10-05 14:30:00,50.26,50.36,50.21,50.21,108858.0,43.5989,43.6856,43.5555,43.5555,108858.0
2015-10-05 14:40:00,50.22,50.34,50.19,50.19,83441.0,43.5642,43.6683,43.5381,43.5381,83441.0
2015-10-05 14:50:00,50.2,50.29,50.15,50.21,88292.0,43.5468,43.6249,43.5034,43.5555,88292.0
2015-10-05 15:00:00,50.21,50.36,50.19,50.29,99004.0,43.5555,43.6856,43.5381,43.6249,99004.0
2015-10-05 15:10:00,50.3,50.31,50.2,50.21,101190.0,43.6336,43.6422,43.5468,43.5555,101190.0
2015-10-05 15:20:00,50.23,50.32,50.2,50.31,119580.0,43.5728,43.6509,43.5468,43.6422,119580.0
2015-10-05 15:30:00,50.31,50.41,50.3,50.34,154587.0,43.6422,43.729,43.6336,43.6683,154587.0
2015-10-05 15:40:00,50.33,50.47,50.32,50.44,199361.0,43.6596,43.781,43.6509,43.755,199361.0
2015-10-05 15:50:00,50.43,50.47,50.33,50.4,411503.0,43.7463,43.781,43.6596,43.7203,411503.0
2015-10-06 09:30:00,50.53,50.67,50.42,50.5,200795.0,43.8331,43.9545,43.7376,43.807,200795.0
2015-10-06 09:40:00,50.51,50.63,50.41,50.59,111732.0,43.8157,43.9198,43.729,43.8851,111732.0
2015-10-06 09:50:00,50.59,50.65,50.43,50.63,209815.0,43.8851,43.9372,43.7463,43.9198,209815.0
2015-10-06 10:00:00,50.65,50.72,50.57,50.71,138146.0,43.9372,43.9979,43.8678,43.9892,138146.0
2015-10-06 10:10:00,50.71,50.74,50.45,50.45,97249.0,43.9892,44.0152,43.7637,43.7637,97249.0
2015-10-06 10:20:00,50.46,50.5,50.35,50.36,74944.0,43.7723,43.807,43.6769,43.6856,74944.0
2015-10-06 10:30:00,50.36,50.4,50.25,50.28,68688.0,43.6856,43.7203,43.5902,43.6162,68688.0
2015-10-06 10:40:00,50.28,50.33,50.15,50.15,79112.0,43.6162,43.6596,43.5034,43.5034,79112.0
2015-10-06 10:50:00,50.16,50.17,50.05,50.15,74298.0,43.5121,43.5208,43.4167,43.5034,74298.0
2015-10-06 11:00:00,50.16,50.25,50.15,50.24,79688.0,43.5121,43.5902,43.5034,43.5815,79688.0
2015-10-06 11:10:00,50.25,50.29,50.16,50.21,142562.0,43.5902,43.6249,43.5121,43.5555,142562.0
2015-10-06 11:20:00,50.2,50.26,50.19,50.24,101038.0,43.5468,43.5989,43.5381,43.5815,101038.0
2015-10-06 11:30:00,50.25,50.25,50.07,50.14,178011.0,43.5902,43.5902,43.434,43.4948,178011.0
2015-10-06 11:40:00,50.13,50.13,49.9,49.91,67859.0,43.4861,43.4861,43.2866,43.2952,67859.0
2015-10-06 11:50:00,49.92,49.93,49.68,49.74,75958.0,43.3039,43.3126,43.0957,43.1478,75958.0
2015-10-06 12:00:00,49.75,49.79,49.64,49.66,76355.0,43.1564,43.1911,43.061,43.0784,76355.0
2015-10-06 12:10:00,49.66,49.68,49.53,49.54,59453.0,43.0784,43.0957,42.9656,42.9743,59453.0
2015-10-06 12:20:00,49.54,49.57,49.33,49.38,211981.0,42.9743,43.0003,42.7921,42.8355,211981.0
2015-10-06 12:30:00,49.38,49.41,49.3,49.34,84538.0,42.8355,42.8615,42.7661,42.8008,84538.0
2015-10-06 12:40:00,49.34,49.39,49.26,49.33,66160.0,42.8008,42.8442,42.7314,42.7921,66160.0
2015-10-06 12:50:00,49.33,49.38,49.32,49.34,50049.0,42.7921,42.8355,42.7834,42.8008,50049.0
2015-10-06 13:00:00,49.35,49.4,49.32,49.39,70979.0,42.8095,42.8528,42.7834,42.8442,70979.0
2015-10-06 13:10:00,49.4,49.49,49.39,49.4,120589.0,42.8528,42.9309,42.8442,42.8528,120589.0
2015-10-06 13:20:00,49.41,49.54,49.37,49.54,87424.0,42.8615,42.9743,42.8268,42.9743,87424.0
2015-10-06 13:30:00,49.54,49.62,49.54,49.59,101634.0,42.9743,43.0437,42.9743,43.0177,101634.0
2015-10-06 13:40:00,49.58,49.59,49.48,49.54,88844.0,43.009,43.0177,42.9222,42.9743,88844.0
2015-10-06 13:50:00,49.54,49.56,49.5,49.54,95466.0,42.9743,42.9916,42.9396,42.9743,95466.0
2015-10-06 14:00:00,49.55,49.55,49.35,49.35,114536.0,42.983,42.983,42.8095,42.8095,114536.0
2015-10-06 14:10:00,49.35,49.43,49.29,49.37,143267.0,42.8095,42.8789,42.7574,42.8268,143267.0
2015-10-06 14:20:00,49.37,49.39,49.27,49.3,74174.0,42.8268,42.8442,42.7401,42.7661,74174.0
2015-10-06 14:30:00,49.3,49.37,49.26,49.34,99213.0,42.7661,42.8268,42.7314,42.8008,99213.0
2015-10-06 14:40:00,49.33,49.33,49.17,49.23,117500.0,42.7921,42.7921,42.6533,42.7054,117500.0
2015-10-06 14:50:00,49.23,49.25,48.98,48.99,210372.0,42.7054,42.7227,42.4885,42.4972,210372.0
2015-10-06 15:00:00,48.99,49.11,48.95,49.07,139633.0,42.4972,42.6013,42.4625,42.5666,139633.0
2015-10-06 15:10:00,49.07,49.07,48.97,49.05,122254.0,42.5666,42.5666,42.4798,42.5492,122254.0
2015-10-06 15:20:00,49.05,49.11,49.0,49.09,107437.0,42.5492,42.6013,42.5058,42.5839,107437.0
2015-10-06 15:30:00,49.09,49.17,49.06,49.07,125430.0,42.5839,42.6533,42.5579,42.5666,125430.0
2015-10-06 15:40:00,49.07,49.15,49.05,49.15,161603.0,42.5666,42.636,42.5492,42.636,161603.0
2015-10-06 15:50:00,49.15,49.17,49.12,49.15,334105.0,42.636,42.6533,42.6099,42.636,334105.0
2015-10-07 09:30:00,48.31,48.53,48.24,48.52,437453.0,41.9073,42.0981,41.8466,42.0895,437453.0
2015-10-07 09:40:00,48.53,48.86,48.52,48.66,292685.0,42.0981,42.3844,42.0895,42.2109,292685.0
2015-10-07 09:50:00,48.66,48.85,48.64,48.82,181491.0,42.2109,42.3757,42.1936,42.3497,181491.0
2015-10-07 10:00:00,48.83,48.95,48.71,48.82,232537.0,42.3584,42.4625,42.2543,42.3497,232537.0
2015-10-07 10:10:00,48.82,49.06,48.81,49.02,151644.0,42.3497,42.5579,42.341,42.5232,151644.0
2015-10-07 10:20:00,49.02,49.02,48.89,48.9,136928.0,42.5232,42.5232,42.4104,42.4191,136928.0
2015-10-07 10:30:00,48.9,49.11,48.89,48.95,152103.0,42.4191,42.6013,42.4104,42.4625,152103.0
2015-10-07 10:40:00,48.95,48.97,48.7,48.72,150432.0,42.4625,42.4798,42.2456,42.263,150432.0
2015-10-07 10:50:00,48.72,48.74,48.58,48.59,166372.0,42.263,42.2803,42.1415,42.1502,166372.0
2015-10-07 11:00:00,48.58,48.64,48.48,48.5,147689.0,42.1415,42.1936,42.0548,42.0721,147689.0
2015-10-07 11:10:00,48.5,48.51,48.36,48.5,133332.0,42.0721,42.0808,41.9507,42.0721,133332.0
2015-10-07 11:20:00,48.5,48.53,48.42,48.5,116557.0,42.0721,42.0981,42.0027,42.0721,116557.0
2015-10-07 11:30:00,48.5,48.57,48.46,48.51,74986.0,42.0721,42.1328,42.0374,42.0808,74986.0
2015-10-07 11:40:00,48.51,48.61,48.46,48.56,80155.0,42.0808,42.1675,42.0374,42.1242,80155.0
2015-10-07 11:50:00,48.56,48.82,48.56,48.81,73278.0,42.1242,42.3497,42.1242,42.341,73278.0
2015-10-07 12:00:00,48.81,48.83,48.71,48.74,87717.0,42.341,42.3584,42.2543,42.2803,87717.0
2015-10-07 12:10:00,48.75,48.9,48.75,48.9,126775.0,42.289,42.4191,42.289,42.4191,126775.0
2015-10-07 12:20:00,48.89,48.9,48.74,48.79,135549.0,42.4104,42.4191,42.2803,42.3237,135549.0
2015-10-07 12:30:00,48.79,48.91,48.78,48.89,79589.0,42.3237,42.4278,42.315,42.4104,79589.0
2015-10-07 12:40:00,48.88,49.0,48.83,48.9,183216.0,42.4018,42.5058,42.3584,42.4191,183216.0
2015-10-07 12:50:00,48.91,48.97,48.89,48.95,119078.0,42.4278,42.4798,42.4104,42.4625,119078.0
2015-10-07 13:00:00,48.95,48.98,48.83,48.91,69540.0,42.4625,42.4885,42.3584,42.4278,69540.0
2015-10-07 13:10:00,48.91,48.96,48.87,48.89,80423.0,42.4278,42.4711,42.3931,42.4104,80423.0
2015-10-07 13:20:00,48.88,49.0,48.87,48.99,102364.0,42.4018,42.5058,42.3931,42.4972,102364.0
2015-10-07 13:30:00,49.0,49.11,48.99,49.09,71485.0,42.5058,42.6013,42.4972,42.5839,71485.0
2015-10-07 13:40:00,49.09,49.18,49.07,49.16,84198.0,42.5839,42.662,42.5666,42.6446,84198.0
2015-10-07 13:50:00,49.16,49.23,49.11,49.17,51876.0,42.6446,42.7054,42.6013,42.6533,51876.0
2015-10-07 14:00:00,49.17,49.3,49.15,49.27,120287.0,42.6533,42.7661,42.636,42.7401,120287.0
2015-10-07 14:10:00,49.27,49.32,49.24,49.24,88052.0,42.7401,42.7834,42.714,42.714,88052.0
2015-10-07 14:20:00,49.23,49.23,49.15,49.21,82858.0,42.7054,42.7054,42.636,42.688,82858.0
2015-10-07 14:30:00,49.22,49.28,49.07,49.12,106103.0,42.6967,42.7487,42.5666,42.6099,106103.0
2015-10-07 14:40:00,49.12,49.25,49.09,49.09,77372.0,42.6099,42.7227,42.5839,42.5839,77372.0
2015-10-07 14:50:00,49.1,49.12,49.03,49.05,42389.0,42.5926,42.6099,42.5319,42.5492,42389.0
2015-10-07 15:00:00,49.05,49.1,49.0,49.01,56844.0,42.5492,42.5926,42.5058,42.5145,56844.0
2015-10-07 15:10:00,49.01,49.19,49.0,49.15,100863.0,42.5145,42.6707,42.5058,42.636,100863.0
2015-10-07 15:20:00,49.15,49.15,49.07,49.11,74100.0,42.636,42.636,42.5666,42.6013,74100.0
2015-10-07 15:30:00,49.1,49.16,49.09,49.13,74428.0,42.5926,42.6446,42.5839,42.6186,74428.0
2015-10-07 15:40:00,49.14,49.21,49.12,49.17,105781.0,42.6273,42.688,42.6099,42.6533,105781.0
2015-10-07 15:50:00,49.18,49.25,49.17,49.25,175756.0,42.662,42.7227,42.6533,42.7227,175756.0
2015-10-08 09:30:00,48.99,49.21,48.89,49.05,121891.0,42.4972,42.688,42.4104,42.5492,121891.0
2015-10-08 09:40:00,49.06,49.18,48.97,49.14,58132.0,42.5579,42.662,42.4798,42.6273,58132.0
2015-10-08 09:50:00,49.14,49.24,49.09,49.23,129704.0,42.6273,42.714,42.5839,42.7054,129704.0
2015-10-08 10:00:00,49.23,49.47,49.22,49.38,119593.0,42.7054,42.9136,42.6967,42.8355,119593.0
2015-10-08 10:10:00,49.38,49.45,49.31,49.33,190896.0,42.8355,42.8962,42.7748,42.7921,190896.0
2015-10-08 10:20:00,49.33,49.41,49.29,49.36,110635.0,42.7921,42.8615,42.7574,42.8181,110635.0
2015-10-08 10:30:00,49.35,49.56,49.35,49.52,86872.0,42.8095,42.9916,42.8095,42.9569,86872.0
2015-10-08 10:40:00,49.53,49.57,49.46,49.5,59547.0,42.9656,43.0003,42.9049,42.9396,59547.0
2015-10-08 10:50:00,49.51,49.52,49.38,49.43,50182.0,42.9483,42.9569,42.8355,42.8789,50182.0
2015-10-08 11:00:00,49.43,49.48,49.34,49.37,59697.0,42.8789,42.9222,42.8008,42.8268,59697.0
2015-10-08 11:10:00,49.37,49.41,49.34,49.39,50890.0,42.8268,42.8615,42.8008,42.8442,50890.0
2015-10-08 11:20:00,49.39,49.46,49.26,49.27,91353.0,42.8442,42.9049,42.7314,42.7401,91353.0
2015-10-08 11:30:00,49.27,49.34,49.24,49.25,29566.0,42.7401,42.8008,42.714,42.7227,29566.0
2015-10-08 11:40:00,49.26,49.31,49.25,49.27,21334.0,42.7314,42.7748,42.7227,42.7401,21334.0
2015-10-08 11:50:00,49.28,49.3,49.21,49.21,43813.0,42.7487,42.7661,42.688,42.688,43813.0
2015-10-08 12:00:00,49.22,49.26,49.12,49.13,50305.0,42.6967,42.7314,42.6099,42.6186,50305.0
2015-10-08 12:10:00,49.13,49.2,49.12,49.17,35548.0,42.6186,42.6793,42.6099,42.6533,35548.0
2015-10-08 12:20:00,49.18,49.19,49.04,49.06,53899.0,42.662,42.6707,42.5405,42.5579,53899.0
2015-10-08 12:30:00,49.06,49.11,49.05,49.07,35036.0,42.5579,42.6013,42.5492,42.5666,35036.0
2015-10-08 12:40:00,49.08,49.12,48.92,48.93,59908.0,42.5752,42.6099,42.4364,42.4451,59908.0
2015-10-08 12:50:00,48.93,49.08,48.91,49.04,37772.0,42.4451,42.5752,42.4278,42.5405,37772.0
2015-10-08 13:00:00,49.05,49.12,49.01,49.01,33410.0,42.5492,42.6099,42.5145,42.5145,33410.0
2015-10-08 13:10:00,49.01,49.02,48.98,49.0,24793.0,42.5145,42.5232,42.4885,42.5058,24793.0
2015-10-08 13:20:00,49.0,49.01,48.94,48.94,49215.0,42.5058,42.5145,42.4538,42.4538,49215.0
2015-10-08 13:30:00,48.94,48.97,48.93,48.95,39621.0,42.4538,42.4798,42.4451,42.4625,39621.0
2015-10-08 13:40:00,48.95,48.96,48.9,48.91,33880.0,42.4625,42.4711,42.4191,42.4278,33880.0
2015-10-08 13:50:00,48.91,48.98,48.9,48.98,37102.0,42.4278,42.4885,42.4191,42.4885,37102.0
2015-10-08 14:00:00,48.98,49.2,48.97,49.02,113486.0,42.4885,42.6793,42.4798,42.5232,113486.0
2015-10-08 14:10:00,49.03,49.17,49.02,49.1,135498.0,42.5319,42.6533,42.5232,42.5926,135498.0
2015-10-08 14:20:00,49.1,49.16,49.04,49.14,103838.0,42.5926,42.6446,42.5405,42.6273,103838.0
2015-10-08 14:30:00,49.14,49.31,49.12,49.31,46227.0,42.6273,42.7748,42.6099,42.7748,46227.0
2015-10-08 14:40:00,49.32,49.4,49.3,49.35,57235.0,42.7834,42.8528,42.7661,42.8095,57235.0
2015-10-08 14:50:00,49.36,49.49,49.36,49.46,61159.0,42.8181,42.9309,42.8181,42.9049,61159.0
2015-10-08 15:00:00,49.45,49.65,49.45,49.62,76533.0,42.8962,43.0697,42.8962,43.0437,76533.0
2015-10-08 15:10:00,49.63,49.76,49.62,49.73,63623.0,43.0524,43.1651,43.0437,43.1391,63623.0
2015-10-08 15:20:00,49.73,49.77,49.66,49.71,74994.0,43.1391,43.1738,43.0784,43.1217,74994.0
2015-10-08 15:30:00,49.71,49.74,49.61,49.62,106083.0,43.1217,43.1478,43.035,43.0437,106083.0
2015-10-08 15:40:00,49.63,49.72,49.6,49.69,203266.0,43.0524,43.1304,43.0263,43.1044,203266.0
2015-10-08 15:50:00,49.68,49.73,49.61,49.63,503519.0,43.0957,43.1391,43.035,43.0524,503519.0
2015-10-09 09:30:00,48.89,49.11,48.88,49.1,251148.0,42.4104,42.6013,42.4018,42.5926,251148.0
2015-10-09 09:40:00,49.09,49.3,49.04,49.19,178429.0,42.5839,42.7661,42.5405,42.6707,178429.0
2015-10-09 09:50:00,49.21,49.21,48.96,48.98,120181.0,42.688,42.688,42.4711,42.4885,120181.0
2015-10-09 10:00:00,48.97,49.01,48.81,48.84,123574.0,42.4798,42.5145,42.341,42.3671,123574.0
2015-10-09 10:10:00,48.84,48.84,48.65,48.79,162902.0,42.3671,42.3671,42.2022,42.3237,162902.0
2015-10-09 10:20:00,48.8,48.97,48.78,48.95,202968.0,42.3324,42.4798,42.315,42.4625,202968.0
2015-10-09 10:30:00,48.97,49.18,48.96,49.14,146139.0,42.4798,42.662,42.4711,42.6273,146139.0
2015-10-09 10:40:00,49.15,49.24,49.13,49.17,83031.0,42.636,42.714,42.6186,42.6533,83031.0
2015-10-09 10:50:00,49.17,49.34,49.12,49.34,134459.0,42.6533,42.8008,42.6099,42.8008,134459.0
2015-10-09 11:00:00,49.34,49.39,49.31,49.34,81975.0,42.8008,42.8442,42.7748,42.8008,81975.0
2015-10-09 11:10:00,49.35,49.37,49.25,49.27,91974.0,42.8095,42.8268,42.7227,42.7401,91974.0
2015-10-09 11:20:00,49.27,49.29,49.23,49.29,115223.0,42.7401,42.7574,42.7054,42.7574,115223.0
2015-10-09 11:30:00,49.28,49.34,49.22,49.27,66547.0,42.7487,42.8008,42.6967,42.7401,66547.0
2015-10-09 11:40:00,49.26,49.28,49.2,49.23,49993.0,42.7314,42.7487,42.6793,42.7054,49993.0
2015-10-09 11:50:00,49.25,49.33,49.22,49.32,52282.0,42.7227,42.7921,42.6967,42.7834,52282.0
2015-10-09 12:00:00,49.32,49.41,49.31,49.33,51854.0,42.7834,42.8615,42.7748,42.7921,51854.0
2015-10-09 12:10:00,49.32,49.36,49.24,49.27,53403.0,42.7834,42.8181,42.714,42.7401,53403.0
2015-10-09 12:20:00,49.26,49.29,49.22,49.29,63870.0,42.7314,42.7574,42.6967,42.7574,63870.0
2015-10-09 12:30:00,49.29,49.29,49.16,49.23,63369.0,42.7574,42.7574,42.6446,42.7054,63369.0
2015-10-09 12:40:00,49.23,49.33,49.18,49.33,61264.0,42.7054,42.7921,42.662,42.7921,61264.0
2015-10-09 12:50:00,49.33,49.37,49.3,49.32,66037.0,42.7921,42.8268,42.7661,42.7834,66037.0
2015-10-09 13:00:00,49.31,49.4,49.3,49.34,50782.0,42.7748,42.8528,42.7661,42.8008,50782.0
2015-10-09 13:10:00,49.31,49.31,49.18,49.24,80438.0,42.7748,42.7748,42.662,42.714,80438.0
2015-10-09 13:20:00,49.25,49.29,49.22,49.23,36846.0,42.7227,42.7574,42.6967,42.7054,36846.0
2015-10-09 13:30:00,49.23,49.29,49.17,49.26,57723.0,42.7054,42.7574,42.6533,42.7314,57723.0
2015-10-09 13:40:00,49.26,49.29,49.2,49.23,43765.0,42.7314,42.7574,42.6793,42.7054,43765.0
2015-10-09 13:50:00,49.25,49.32,49.21,49.28,76426.0,42.7227,42.7834,42.688,42.7487,76426.0
2015-10-09 14:00:00,49.28,49.3,49.22,49.23,57404.0,42.7487,42.7661,42.6967,42.7054,57404.0
2015-10-09 14:10:00,49.24,49.31,49.23,49.23,89855.0,42.714,42.7748,42.7054,42.7054,89855.0
2015-10-09 14:20:00,49.24,49.27,49.19,49.26,101338.0,42.714,42.7401,42.6707,42.7314,101338.0
2015-10-09 14:30:00,49.26,49.29,49.21,49.28,52547.0,42.7314,42.7574,42.688,42.7487,52547.0
2015-10-09 14:40:00,49.28,49.34,49.25,49.33,74829.0,42.7487,42.8008,42.7227,42.7921,74829.0
2015-10-09 14:50:00,49.35,49.42,49.32,49.39,53245.0,42.8095,42.8702,42.7834,42.8442,53245.0
2015-10-09 15:00:00,49.4,49.49,49.38,49.48,110206.0,42.8528,42.9309,42.8355,42.9222,110206.0
2015-10-09 15:10:00,49.49,49.49,49.36,49.36,131860.0,42.9309,42.9309,42.8181,42.8181,131860.0
2015-10-09 15:20:00,49.38,49.42,49.35,49.4,116078.0,42.8355,42.8702,42.8095,42.8528,116078.0
2015-10-09 15:30:00,49.41,49.45,49.36,49.37,176257.0,42.8615,42.8962,42.8181,42.8268,176257.0
2015-10-09 15:40:00,49.36,49.41,49.35,49.35,195417.0,42.8181,42.8615,42.8095,42.8095,195417.0
2015-10-09 15:50:00,49.35,49.41,49.33,49.38,402526.0,42.8095,42.8615,42.7921,42.8355,402526.0
2015-10-12 09:30:00,49.08,49.38,49.05,49.38,138547.0,42.5752,42.8355,42.5492,42.8355,138547.0
2015-10-12 09:40:00,49.38,49.57,49.37,49.41,137639.0,42.8355,43.0003,42.8268,42.8615,137639.0
2015-10-12 09:50:00,49.41,49.53,49.37,49.53,71216.0,42.8615,42.9656,42.8268,42.9656,71216.0
2015-10-12 10:00:00,49.52,49.52,49.38,49.42,153720.0,42.9569,42.9569,42.8355,42.8702,153720.0
2015-10-12 10:10:00,49.42,49.52,49.38,49.41,105516.0,42.8702,42.9569,42.8355,42.8615,105516.0
2015-10-12 10:20:00,49.41,49.64,49.39,49.63,88019.0,42.8615,43.061,42.8442,43.0524,88019.0
2015-10-12 10:30:00,49.64,49.74,49.64,49.73,52007.0,43.061,43.1478,43.061,43.1391,52007.0
2015-10-12 10:40:00,49.74,49.76,49.67,49.75,53635.0,43.1478,43.1651,43.087,43.1564,53635.0
2015-10-12 10:50:00,49.75,49.83,49.73,49.78,80380.0,43.1564,43.2258,43.1391,43.1825,80380.0
2015-10-12 11:00:00,49.77,49.89,49.76,49.88,82149.0,43.1738,43.2779,43.1651,43.2692,82149.0
2015-10-12 11:10:00,49.88,49.92,49.81,49.83,87867.0,43.2692,43.3039,43.2085,43.2258,87867.0
2015-10-12 11:20:00,49.83,49.94,49.83,49.93,73386.0,43.2258,43.3213,43.2258,43.3126,73386.0
2015-10-12 11:30:00,49.94,50.02,49.86,49.98,50081.0,43.3213,43.3907,43.2519,43.356,50081.0
2015-10-12 11:40:00,49.98,50.13,49.93,50.12,60179.0,43.356,43.4861,43.3126,43.4774,60179.0
2015-10-12 11:50:00,50.12,50.21,50.11,50.16,48772.0,43.4774,43.5555,43.4687,43.5121,48772.0
2015-10-12 12:00:00,50.16,50.29,50.14,50.28,52911.0,43.5121,43.6249,43.4948,43.6162,52911.0
2015-10-12 12:10:00,50.28,50.33,50.21,50.29,56833.0,43.6162,43.6596,43.5555,43.6249,56833.0
2015-10-12 12:20:00,50.3,50.36,50.24,50.35,57189.0,43.6336,43.6856,43.5815,43.6769,57189.0
2015-10-12 12:30:00,50.35,50.38,50.32,50.37,84712.0,43.6769,43.703,43.6509,43.6943,84712.0
2015-10-12 12:40:00,50.37,50.38,50.28,50.32,71468.0,43.6943,43.703,43.6162,43.6509,71468.0
2015-10-12 12:50:00,50.32,50.34,50.23,50.27,48308.0,43.6509,43.6683,43.5728,43.6075,48308.0
2015-10-12 13:00:00,50.28,50.3,50.19,50.22,45976.0,43.6162,43.6336,43.5381,43.5642,45976.0
2015-10-12 13:10:00,50.23,50.32,50.23,50.3,46235.0,43.5728,43.6509,43.5728,43.6336,46235.0
2015-10-12 13:20:00,50.3,50.33,50.26,50.27,31119.0,43.6336,43.6596,43.5989,43.6075,31119.0
2015-10-12 13:30:00,50.27,50.31,50.24,50.28,64511.0,43.6075,43.6422,43.5815,43.6162,64511.0
2015-10-12 13:40:00,50.28,50.33,50.23,50.32,52069.0,43.6162,43.6596,43.5728,43.6509,52069.0
2015-10-12 13:50:00,50.32,50.33,50.24,50.24,34832.0,43.6509,43.6596,43.5815,43.5815,34832.0
2015-10-12 14:00:00,50.24,50.33,50.24,50.31,43790.0,43.5815,43.6596,43.5815,43.6422,43790.0
2015-10-12 14:10:00,50.31,50.34,50.26,50.27,39418.0,43.6422,43.6683,43.5989,43.6075,39418.0
2015-10-12 14:20:00,50.26,50.34,50.26,50.3,39483.0,43.5989,43.6683,43.5989,43.6336,39483.0
2015-10-12 14:30:00,50.3,50.35,50.29,50.31,39662.0,43.6336,43.6769,43.6249,43.6422,39662.0
2015-10-12 14:40:00,50.32,50.44,50.3,50.44,98506.0,43.6509,43.755,43.6336,43.755,98506.0
2015-10-12 14:50:00,50.45,50.48,50.4,50.43,40017.0,43.7637,43.7897,43.7203,43.7463,40017.0
2015-10-12 15:00:00,50.41,50.47,50.39,50.46,77818.0,43.729,43.781,43.7116,43.7723,77818.0
2015-10-12 15:10:00,50.46,50.47,50.42,50.42,49215.0,43.7723,43.781,43.7376,43.7376,49215.0
2015-10-12 15:20:00,50.42,50.48,50.4,50.44,65294.0,43.7376,43.7897,43.7203,43.755,65294.0
2015-10-12 15:30:00,50.44,50.48,50.41,50.43,80723.0,43.755,43.7897,43.729,43.7463,80723.0
2015-10-12 15:40:00,50.43,50.45,50.32,50.34,151220.0,43.7463,43.7637,43.6509,43.6683,151220.0
2015-10-12 15:50:00,50.33,50.39,50.32,50.35,254779.0,43.6596,43.7116,43.6509,43.6769,254779.0
2015-10-13 09:30:00,49.85,50.15,49.85,50.13,154411.0,43.2432,43.5034,43.2432,43.4861,154411.0
2015-10-13 09:40:00,50.13,50.24,50.07,50.08,105765.0,43.4861,43.5815,43.434,43.4427,105765.0
2015-10-13 09:50:00,50.07,50.16,50.01,50.16,65691.0,43.434,43.5121,43.382,43.5121,65691.0
2015-10-13 10:00:00,50.16,50.2,50.11,50.18,53504.0,43.5121,43.5468,43.4687,43.5295,53504.0
2015-10-13 10:10:00,50.18,50.39,50.18,50.34,58833.0,43.5295,43.7116,43.5295,43.6683,58833.0
2015-10-13 10:20:00,50.35,50.48,50.35,50.48,55391.0,43.6769,43.7897,43.6769,43.7897,55391.0
2015-10-13 10:30:00,50.48,50.51,50.36,50.37,51628.0,43.7897,43.8157,43.6856,43.6943,51628.0
2015-10-13 10:40:00,50.37,50.43,50.33,50.33,43536.0,43.6943,43.7463,43.6596,43.6596,43536.0
2015-10-13 10:50:00,50.33,50.5,50.33,50.47,63266.0,43.6596,43.807,43.6596,43.781,63266.0
2015-10-13 11:00:00,50.47,50.49,50.4,50.46,53843.0,43.781,43.7984,43.7203,43.7723,53843.0
2015-10-13 11:10:00,50.45,50.52,50.43,50.43,68589.0,43.7637,43.8244,43.7463,43.7463,68589.0
2015-10-13 11:20:00,50.43,50.45,50.31,50.31,41489.0,43.7463,43.7637,43.6422,43.6422,41489.0
2015-10-13 11:30:00,50.31,50.41,50.3,50.41,27355.0,43.6422,43.729,43.6336,43.729,27355.0
2015-10-13 11:40:00,50.41,50.43,50.34,50.43,39710.0,43.729,43.7463,43.6683,43.7463,39710.0
2015-10-13 11:50:00,50.42,50.46,50.38,50.46,27241.0,43.7376,43.7723,43.703,43.7723,27241.0
2015-10-13 12:00:00,50.46,50.54,50.44,50.51,32345.0,43.7723,43.8417,43.755,43.8157,32345.0
2015-10-13 12:10:00,50.51,50.61,50.48,50.58,40400.0,43.8157,43.9025,43.7897,43.8764,40400.0
2015-10-13 12:20:00,50.58,50.62,50.56,50.56,26780.0,43.8764,43.9111,43.8591,43.8591,26780.0
2015-10-13 12:30:00,50.57,50.61,50.57,50.61,30286.0,43.8678,43.9025,43.8678,43.9025,30286.0
2015-10-13 12:40:00,50.61,50.62,50.47,50.48,38136.0,43.9025,43.9111,43.781,43.7897,38136.0
2015-10-13 12:50:00,50.48,50.51,50.42,50.42,23429.0,43.7897,43.8157,43.7376,43.7376,23429.0
2015-10-13 13:00:00,50.42,50.42,50.34,50.35,32176.0,43.7376,43.7376,43.6683,43.6769,32176.0
2015-10-13 13:10:00,50.35,50.46,50.34,50.45,22992.0,43.6769,43.7723,43.6683,43.7637,22992.0
2015-10-13 13:20:00,50.45,50.46,50.41,50.41,32891.0,43.7637,43.7723,43.729,43.729,32891.0
2015-10-13 13:30:00,50.41,50.42,50.22,50.27,49381.0,43.729,43.7376,43.5642,43.6075,49381.0
2015-10-13 13:40:00,50.27,50.31,50.25,50.31,25663.0,43.6075,43.6422,43.5902,43.6422,25663.0
2015-10-13 13:50:00,50.31,50.36,50.28,50.28,46886.0,43.6422,43.6856,43.6162,43.6162,46886.0
2015-10-13 14:00:00,50.28,50.3,50.22,50.24,61824.0,43.6162,43.6336,43.5642,43.5815,61824.0
2015-10-13 14:10:00,50.24,50.24,50.17,50.18,27652.0,43.5815,43.5815,43.5208,43.5295,27652.0
2015-10-13 14:20:00,50.18,50.2,50.14,50.15,29028.0,43.5295,43.5468,43.4948,43.5034,29028.0
2015-10-13 14:30:00,50.15,50.17,50.09,50.12,36526.0,43.5034,43.5208,43.4514,43.4774,36526.0
2015-10-13 14:40:00,50.13,50.14,50.07,50.14,34377.0,43.4861,43.4948,43.434,43.4948,34377.0
2015-10-13 14:50:00,50.13,50.14,50.06,50.09,28731.0,43.4861,43.4948,43.4254,43.4514,28731.0
2015-10-13 15:00:00,50.08,50.11,50.01,50.03,35063.0,43.4427,43.4687,43.382,43.3993,35063.0
2015-10-13 15:10:00,50.02,50.05,49.92,49.93,34497.0,43.3907,43.4167,43.3039,43.3126,34497.0
2015-10-13 15:20:00,49.93,49.94,49.87,49.92,60897.0,43.3126,43.3213,43.2605,43.3039,60897.0
2015-10-13 15:30:00,49.92,49.97,49.84,49.84,59997.0,43.3039,43.3473,43.2345,43.2345,59997.0
2015-10-13 15:40:00,49.83,49.86,49.78,49.8,86211.0,43.2258,43.2519,43.1825,43.1998,86211.0
2015-10-13 15:50:00,49.8,49.89,49.78,49.88,183021.0,43.1998,43.2779,43.1825,43.2692,183021.0
2015-10-14 09:30:00,50.11,50.22,49.89,49.93,146541.0,43.4687,43.5642,43.2779,43.3126,146541.0
2015-10-14 09:40:00,49.93,49.94,49.83,49.83,83881.0,43.3126,43.3213,43.2258,43.2258,83881.0
2015-10-14 09:50:00,49.83,49.88,49.83,49.86,81535.0,43.2258,43.2692,43.2258,43.2519,81535.0
2015-10-14 10:00:00,49.85,49.88,49.78,49.8,64295.0,43.2432,43.2692,43.1825,43.1998,64295.0
2015-10-14 10:10:00,49.8,49.8,49.56,49.58,69350.0,43.1998,43.1998,42.9916,43.009,69350.0
2015-10-14 10:20:00,49.58,49.58,49.45,49.48,66707.0,43.009,43.009,42.8962,42.9222,66707.0
2015-10-14 10:30:00,49.48,49.48,49.38,49.39,85147.0,42.9222,42.9222,42.8355,42.8442,85147.0
2015-10-14 10:40:00,49.4,49.5,49.39,49.42,56267.0,42.8528,42.9396,42.8442,42.8702,56267.0
2015-10-14 10:50:00,49.43,49.45,49.39,49.4,102743.0,42.8789,42.8962,42.8442,42.8528,102743.0
2015-10-14 11:00:00,49.4,49.41,49.31,49.38,91471.0,42.8528,42.8615,42.7748,42.8355,91471.0
2015-10-14 11:10:00,49.37,49.39,49.31,49.33,57934.0,42.8268,42.8442,42.7748,42.7921,57934.0
2015-10-14 11:20:00,49.32,49.34,49.25,49.29,128811.0,42.7834,42.8008,42.7227,42.7574,128811.0
2015-10-14 11:30:00,49.28,49.31,49.21,49.3,52952.0,42.7487,42.7748,42.688,42.7661,52952.0
2015-10-14 11:40:00,49.3,49.31,49.2,49.22,36625.0,42.7661,42.7748,42.6793,42.6967,36625.0
2015-10-14 11:50:00,49.22,49.24,49.17,49.19,46538.0,42.6967,42.714,42.6533,42.6707,46538.0
2015-10-14 12:00:00,49.18,49.19,48.88,48.89,125856.0,42.662,42.6707,42.4018,42.4104,125856.0
2015-10-14 12:10:00,48.89,48.95,48.86,48.91,44215.0,42.4104,42.4625,42.3844,42.4278,44215.0
2015-10-14 12:20:00,48.91,49.0,48.9,48.96,25506.0,42.4278,42.5058,42.4191,42.4711,25506.0
2015-10-14 12:30:00,48.96,49.0,48.95,48.96,35626.0,42.4711,42.5058,42.4625,42.4711,35626.0
2015-10-14 12:40:00,48.97,49.0,48.97,48.98,59523.0,42.4798,42.5058,42.4798,42.4885,59523.0
2015-10-14 12:50:00,48.99,49.0,48.97,48.99,69661.0,42.4972,42.5058,42.4798,42.4972,69661.0
2015-10-14 13:00:00,48.99,49.0,48.97,48.98,45203.0,42.4972,42.5058,42.4798,42.4885,45203.0
2015-10-14 13:10:00,48.99,48.99,48.94,48.97,52027.0,42.4972,42.4972,42.4538,42.4798,52027.0
2015-10-14 13:20:00,48.98,48.99,48.92,48.94,35428.0,42.4885,42.4972,42.4364,42.4538,35428.0
2015-10-14 13:30:00,48.93,48.94,48.89,48.94,54436.0,42.4451,42.4538,42.4104,42.4538,54436.0
2015-10-14 13:40:00,48.93,48.94,48.89,48.9,53008.0,42.4451,42.4538,42.4104,42.4191,53008.0
2015-10-14 13:50:00,48.9,48.91,48.86,48.88,50533.0,42.4191,42.4278,42.3844,42.4018,50533.0
2015-10-14 14:00:00,48.89,48.89,48.7,48.73,114193.0,42.4104,42.4104,42.2456,42.2716,114193.0
2015-10-14 14:10:00,48.72,48.79,48.69,48.7,58683.0,42.263,42.3237,42.2369,42.2456,58683.0
2015-10-14 14:20:00,48.7,48.75,48.56,48.57,73823.0,42.2456,42.289,42.1242,42.1328,73823.0
2015-10-14 14:30:00,48.57,48.64,48.48,48.5,102611.0,42.1328,42.1936,42.0548,42.0721,102611.0
2015-10-14 14:40:00,48.5,48.5,48.46,48.49,76095.0,42.0721,42.0721,42.0374,42.0634,76095.0
2015-10-14 14:50:00,48.49,48.5,48.44,48.5,108497.0,42.0634,42.0721,42.0201,42.0721,108497.0
2015-10-14 15:00:00,48.5,48.61,48.49,48.6,129282.0,42.0721,42.1675,42.0634,42.1589,129282.0
2015-10-14 15:10:00,48.59,48.6,48.5,48.5,187202.0,42.1502,42.1589,42.0721,42.0721,187202.0
2015-10-14 15:20:00,48.51,48.57,48.47,48.54,188215.0,42.0808,42.1328,42.0461,42.1068,188215.0
2015-10-14 15:30:00,48.55,48.59,48.49,48.5,192002.0,42.1155,42.1502,42.0634,42.0721,192002.0
2015-10-14 15:40:00,48.5,48.55,48.43,48.44,210265.0,42.0721,42.1155,42.0114,42.0201,210265.0
2015-10-14 15:50:00,48.43,48.44,48.27,48.36,545229.0,42.0114,42.0201,41.8726,41.9507,545229.0
2015-10-15 09:30:00,49.13,49.21,48.9,49.19,208994.0,42.6186,42.688,42.4191,42.6707,208994.0
2015-10-15 09:40:00,49.18,49.4,49.15,49.24,127801.0,42.662,42.8528,42.636,42.714,127801.0
2015-10-15 09:50:00,49.24,49.3,49.19,49.23,177623.0,42.714,42.7661,42.6707,42.7054,177623.0
2015-10-15 10:00:00,49.22,49.3,49.15,49.16,288675.0,42.6967,42.7661,42.636,42.6446,288675.0
2015-10-15 10:10:00,49.17,49.51,49.14,49.46,240251.0,42.6533,42.9483,42.6273,42.9049,240251.0
2015-10-15 10:20:00,49.47,49.68,49.46,49.63,176547.0,42.9136,43.0957,42.9049,43.0524,176547.0
2015-10-15 10:30:00,49.64,49.84,49.59,49.77,116620.0,43.061,43.2345,43.0177,43.1738,116620.0
2015-10-15 10:40:00,49.78,49.95,49.78,49.95,68248.0,43.1825,43.3299,43.1825,43.3299,68248.0
2015-10-15 10:50:00,49.95,49.96,49.8,49.82,49730.0,43.3299,43.3386,43.1998,43.2172,49730.0
2015-10-15 11:00:00,49.82,49.99,49.82,49.99,69762.0,43.2172,43.3646,43.2172,43.3646,69762.0
2015-10-15 11:10:00,49.99,50.07,49.93,49.95,137748.0,43.3646,43.434,43.3126,43.3299,137748.0
2015-10-15 11:20:00,49.94,50.11,49.94,50.09,70636.0,43.3213,43.4687,43.3213,43.4514,70636.0
2015-10-15 11:30:00,50.1,50.13,50.04,50.05,60478.0,43.4601,43.4861,43.408,43.4167,60478.0
2015-10-15 11:40:00,50.04,50.05,49.93,49.93,97122.0,43.408,43.4167,43.3126,43.3126,97122.0
2015-10-15 11:50:00,49.93,49.96,49.71,49.76,103797.0,43.3126,43.3386,43.1217,43.1651,103797.0
2015-10-15 12:00:00,49.75,49.87,49.72,49.87,89483.0,43.1564,43.2605,43.1304,43.2605,89483.0
2015-10-15 12:10:00,49.87,50.06,49.86,50.06,50188.0,43.2605,43.4254,43.2519,43.4254,50188.0
2015-10-15 12:20:00,50.06,50.09,50.01,50.06,36183.0,43.4254,43.4514,43.382,43.4254,36183.0
2015-10-15 12:30:00,50.07,50.07,50.01,50.07,16227.0,43.434,43.434,43.382,43.434,16227.0
2015-10-15 12:40:00,50.07,50.11,50.01,50.05,30226.0,43.434,43.4687,43.382,43.4167,30226.0
2015-10-15 12:50:00,50.05,50.07,50.0,50.0,37670.0,43.4167,43.434,43.3733,43.3733,37670.0
2015-10-15 13:00:00,50.0,50.15,49.99,50.11,49558.0,43.3733,43.5034,43.3646,43.4687,49558.0
2015-10-15 13:10:00,50.12,50.13,50.04,50.05,65564.0,43.4774,43.4861,43.408,43.4167,65564.0
2015-10-15 13:20:00,50.04,50.13,50.02,50.08,29831.0,43.408,43.4861,43.3907,43.4427,29831.0
2015-10-15 13:30:00,50.07,50.16,50.06,50.14,31610.0,43.434,43.5121,43.4254,43.4948,31610.0
2015-10-15 13:40:00,50.13,50.16,50.07,50.07,35742.0,43.4861,43.5121,43.434,43.434,35742.0
2015-10-15 13:50:00,50.08,50.19,50.08,50.16,111005.0,43.4427,43.5381,43.4427,43.5121,111005.0
2015-10-15 14:00:00,50.16,50.39,50.16,50.39,140922.0,43.5121,43.7116,43.5121,43.7116,140922.0
2015-10-15 14:10:00,50.39,50.56,50.36,50.56,105086.0,43.7116,43.8591,43.6856,43.8591,105086.0
2015-10-15 14:20:00,50.56,50.57,50.42,50.45,62295.0,43.8591,43.8678,43.7376,43.7637,62295.0
2015-10-15 14:30:00,50.46,50.56,50.4,50.56,53295.0,43.7723,43.8591,43.7203,43.8591,53295.0
2015-10-15 14:40:00,50.57,50.66,50.55,50.56,69300.0,43.8678,43.9458,43.8504,43.8591,69300.0
2015-10-15 14:50:00,50.55,50.58,50.5,50.57,99253.0,43.8504,43.8764,43.807,43.8678,99253.0
2015-10-15 15:00:00,50.56,50.65,50.53,50.53,98565.0,43.8591,43.9372,43.8331,43.8331,98565.0
2015-10-15 15:10:00,50.54,50.6,50.48,50.6,78421.0,43.8417,43.8938,43.7897,43.8938,78421.0
2015-10-15 15:20:00,50.6,50.68,50.58,50.64,101982.0,43.8938,43.9632,43.8764,43.9285,101982.0
2015-10-15 15:30:00,50.64,50.68,50.6,50.63,116664.0,43.9285,43.9632,43.8938,43.9198,116664.0
2015-10-15 15:40:00,50.63,50.67,50.59,50.62,125887.0,43.9198,43.9545,43.8851,43.9111,125887.0
2015-10-15 15:50:00,50.62,50.65,50.58,50.62,289687.0,43.9111,43.9372,43.8764,43.9111,289687.0
2015-10-16 09:30:00,50.72,50.98,50.67,50.98,326809.0,43.9979,44.2234,43.9545,44.2234,326809.0
2015-10-16 09:40:00,50.98,51.16,50.9,51.03,165060.0,44.2234,44.3796,44.154,44.2668,165060.0
2015-10-16 09:50:00,51.03,51.11,50.9,50.91,182108.0,44.2668,44.3362,44.154,44.1627,182108.0
2015-10-16 10:00:00,50.91,51.1,50.82,50.9,122248.0,44.1627,44.3275,44.0846,44.154,122248.0
2015-10-16 10:10:00,50.91,50.93,50.77,50.77,100770.0,44.1627,44.1801,44.0413,44.0413,100770.0
2015-10-16 10:20:00,50.77,50.87,50.7,50.76,129557.0,44.0413,44.128,43.9805,44.0326,129557.0
2015-10-16 10:30:00,50.76,50.76,50.61,50.65,114270.0,44.0326,44.0326,43.9025,43.9372,114270.0
2015-10-16 10:40:00,50.64,50.69,50.54,50.64,85453.0,43.9285,43.9719,43.8417,43.9285,85453.0
2015-10-16 10:50:00,50.63,50.72,50.57,50.68,94683.0,43.9198,43.9979,43.8678,43.9632,94683.0
2015-10-16 11:00:00,50.68,50.7,50.58,50.65,157805.0,43.9632,43.9805,43.8764,43.9372,157805.0
2015-10-16 11:10:00,50.65,50.75,50.64,50.75,85632.0,43.9372,44.0239,43.9285,44.0239,85632.0
2015-10-16 11:20:00,50.75,50.82,50.68,50.74,83538.0,44.0239,44.0846,43.9632,44.0152,83538.0
2015-10-16 11:30:00,50.74,50.84,50.69,50.73,95849.0,44.0152,44.102,43.9719,44.0066,95849.0
2015-10-16 11:40:00,50.74,50.86,50.73,50.86,35121.0,44.0152,44.1193,44.0066,44.1193,35121.0
2015-10-16 11:50:00,50.86,51.05,50.84,51.03,65730.0,44.1193,44.2842,44.102,44.2668,65730.0
2015-10-16 12:00:00,51.03,51.03,50.87,50.88,36075.0,44.2668,44.2668,44.128,44.1367,36075.0
2015-10-16 12:10:00,50.88,50.9,50.82,50.86,54433.0,44.1367,44.154,44.0846,44.1193,54433.0
2015-10-16 12:20:00,50.87,50.9,50.78,50.88,44550.0,44.128,44.154,44.0499,44.1367,44550.0
2015-10-16 12:30:00,50.87,50.92,50.86,50.92,32950.0,44.128,44.1714,44.1193,44.1714,32950.0
2015-10-16 12:40:00,50.92,50.94,50.86,50.94,36323.0,44.1714,44.1887,44.1193,44.1887,36323.0
2015-10-16 12:50:00,50.94,50.99,50.91,50.96,33641.0,44.1887,44.2321,44.1627,44.2061,33641.0
2015-10-16 13:00:00,50.96,50.97,50.79,50.8,43055.0,44.2061,44.2148,44.0586,44.0673,43055.0
2015-10-16 13:10:00,50.8,51.0,50.8,50.98,36041.0,44.0673,44.2408,44.0673,44.2234,36041.0
2015-10-16 13:20:00,50.98,51.04,50.9,50.91,112442.0,44.2234,44.2755,44.154,44.1627,112442.0
2015-10-16 13:30:00,50.9,50.93,50.86,50.93,43730.0,44.154,44.1801,44.1193,44.1801,43730.0
2015-10-16 13:40:00,50.92,50.95,50.83,50.84,31200.0,44.1714,44.1974,44.0933,44.102,31200.0
2015-10-16 13:50:00,50.83,50.89,50.79,50.81,69795.0,44.0933,44.1454,44.0586,44.076,69795.0
2015-10-16 14:00:00,50.82,50.86,50.78,50.85,69588.0,44.0846,44.1193,44.0499,44.1107,69588.0
2015-10-16 14:10:00,50.85,50.96,50.82,50.95,95645.0,44.1107,44.2061,44.0846,44.1974,95645.0
2015-10-16 14:20:00,50.94,51.02,50.89,50.98,60833.0,44.1887,44.2581,44.1454,44.2234,60833.0
2015-10-16 14:30:00,50.99,51.0,50.9,50.95,53501.0,44.2321,44.2408,44.154,44.1974,53501.0
2015-10-16 14:40:00,50.95,51.08,50.94,50.98,95346.0,44.1974,44.3102,44.1887,44.2234,95346.0
2015-10-16 14:50:00,50.98,51.02,50.95,50.95,53865.0,44.2234,44.2581,44.1974,44.1974,53865.0
2015-10-16 15:00:00,50.95,50.99,50.92,50.95,47855.0,44.1974,44.2321,44.1714,44.1974,47855.0
2015-10-16 15:10:00,50.95,51.04,50.9,51.04,95918.0,44.1974,44.2755,44.154,44.2755,95918.0
2015-10-16 15:20:00,51.04,51.11,51.03,51.05,92641.0,44.2755,44.3362,44.2668,44.2842,92641.0
2015-10-16 15:30:00,51.04,51.1,51.04,51.08,102955.0,44.2755,44.3275,44.2755,44.3102,102955.0
2015-10-16 15:40:00,51.08,51.09,50.99,51.06,121398.0,44.3102,44.3189,44.2321,44.2928,121398.0
2015-10-16 15:50:00,51.06,51.1,51.04,51.08,264824.0,44.2928,44.3275,44.2755,44.3102,264824.0
2015-10-19 09:30:00,50.97,51.15,50.75,51.13,117683.0,44.2148,44.3709,44.0239,44.3536,117683.0
2015-10-19 09:40:00,51.12,51.39,51.12,51.31,166436.0,44.3449,44.5791,44.3449,44.5097,166436.0
2015-10-19 09:50:00,51.31,51.38,51.27,51.38,115780.0,44.5097,44.5704,44.475,44.5704,115780.0
2015-10-19 10:00:00,51.39,51.64,51.38,51.61,151636.0,44.5791,44.796,44.5704,44.7699,151636.0
2015-10-19 10:10:00,51.62,51.85,51.61,51.77,201863.0,44.7786,44.9781,44.7699,44.9087,201863.0
2015-10-19 10:20:00,51.78,51.9,51.73,51.79,212359.0,44.9174,45.0215,44.874,44.9261,212359.0
2015-10-19 10:30:00,51.79,51.82,51.67,51.79,102148.0,44.9261,44.9521,44.822,44.9261,102148.0
2015-10-19 10:40:00,51.79,51.93,51.79,51.84,112735.0,44.9261,45.0475,44.9261,44.9695,112735.0
2015-10-19 10:50:00,51.83,51.94,51.8,51.94,89326.0,44.9608,45.0562,44.9348,45.0562,89326.0
2015-10-19 11:00:00,51.94,51.95,51.76,51.85,114222.0,45.0562,45.0649,44.9001,44.9781,114222.0
2015-10-19 11:10:00,51.85,51.9,51.8,51.9,73854.0,44.9781,45.0215,44.9348,45.0215,73854.0
2015-10-19 11:20:00,51.89,51.91,51.81,51.81,73268.0,45.0128,45.0302,44.9434,44.9434,73268.0
2015-10-19 11:30:00,51.82,51.89,51.8,51.86,74633.0,44.9521,45.0128,44.9348,44.9868,74633.0
2015-10-19 11:40:00,51.85,51.91,51.84,51.88,104213.0,44.9781,45.0302,44.9695,45.0042,104213.0
2015-10-19 11:50:00,51.88,51.91,51.83,51.87,68042.0,45.0042,45.0302,44.9608,44.9955,68042.0
2015-10-19 12:00:00,51.87,51.9,51.74,51.75,46890.0,44.9955,45.0215,44.8827,44.8914,46890.0
2015-10-19 12:10:00,51.74,51.8,51.73,51.74,62806.0,44.8827,44.9348,44.874,44.8827,62806.0
2015-10-19 12:20:00,51.73,51.78,51.72,51.73,57189.0,44.874,44.9174,44.8654,44.874,57189.0
2015-10-19 12:30:00,51.73,51.73,51.6,51.63,70486.0,44.874,44.874,44.7613,44.7873,70486.0
2015-10-19 12:40:00,51.64,51.75,51.63,51.71,50310.0,44.796,44.8914,44.7873,44.8567,50310.0
2015-10-19 12:50:00,51.7,51.75,51.67,51.75,39828.0,44.848,44.8914,44.822,44.8914,39828.0
2015-10-19 13:00:00,51.75,51.77,51.72,51.75,72874.0,44.8914,44.9087,44.8654,44.8914,72874.0
2015-10-19 13:10:00,51.76,51.81,51.73,51.76,89354.0,44.9001,44.9434,44.874,44.9001,89354.0
2015-10-19 13:20:00,51.77,51.81,51.7,51.71,60947.0,44.9087,44.9434,44.848,44.8567,60947.0
2015-10-19 13:30:00,51.7,51.71,51.59,51.64,61229.0,44.848,44.8567,44.7526,44.796,61229.0
2015-10-19 13:40:00,51.64,51.7,51.63,51.66,76678.0,44.796,44.848,44.7873,44.8133,76678.0
2015-10-19 13:50:00,51.66,51.85,51.65,51.84,85822.0,44.8133,44.9781,44.8046,44.9695,85822.0
2015-10-19 14:00:00,51.84,51.86,51.75,51.78,99793.0,44.9695,44.9868,44.8914,44.9174,99793.0
2015-10-19 14:10:00,51.79,51.81,51.75,51.79,81060.0,44.9261,44.9434,44.8914,44.9261,81060.0
2015-10-19 14:20:00,51.78,51.81,51.74,51.77,58760.0,44.9174,44.9434,44.8827,44.9087,58760.0
2015-10-19 14:30:00,51.77,51.84,51.76,51.82,67975.0,44.9087,44.9695,44.9001,44.9521,67975.0
2015-10-19 14:40:00,51.83,51.84,51.8,51.82,62912.0,44.9608,44.9695,44.9348,44.9521,62912.0
2015-10-19 14:50:00,51.82,51.88,51.8,51.81,80027.0,44.9521,45.0042,44.9348,44.9434,80027.0
2015-10-19 15:00:00,51.82,51.84,51.8,51.82,91083.0,44.9521,44.9695,44.9348,44.9521,91083.0
2015-10-19 15:10:00,51.83,51.92,51.81,51.91,206816.0,44.9608,45.0388,44.9434,45.0302,206816.0
2015-10-19 15:20:00,51.91,51.94,51.9,51.91,104828.0,45.0302,45.0562,45.0215,45.0302,104828.0
2015-10-19 15:30:00,51.91,51.93,51.87,51.88,110941.0,45.0302,45.0475,44.9955,45.0042,110941.0
2015-10-19 15:40:00,51.87,51.88,51.79,51.8,144399.0,44.9955,45.0042,44.9261,44.9348,144399.0
2015-10-19 15:50:00,51.79,51.9,51.79,51.87,249446.0,44.9261,45.0215,44.9261,44.9955,249446.0
2015-10-20 09:30:00,51.89,52.05,51.8,51.92,102757.0,45.0128,45.1516,44.9348,45.0388,102757.0
2015-10-20 09:40:00,51.92,52.17,51.91,52.03,89139.0,45.0388,45.2557,45.0302,45.1343,89139.0
2015-10-20 09:50:00,52.03,52.08,51.98,52.01,49631.0,45.1343,45.1776,45.0909,45.1169,49631.0
2015-10-20 10:00:00,52.02,52.05,51.95,52.03,103849.0,45.1256,45.1516,45.0649,45.1343,103849.0
2015-10-20 10:10:00,52.03,52.22,52.0,52.17,98320.0,45.1343,45.2991,45.1082,45.2557,98320.0
2015-10-20 10:20:00,52.18,52.26,52.02,52.02,61388.0,45.2644,45.3338,45.1256,45.1256,61388.0
2015-10-20 10:30:00,52.02,52.14,52.02,52.12,63808.0,45.1256,45.2297,45.1256,45.2123,63808.0
2015-10-20 10:40:00,52.12,52.22,52.12,52.22,42695.0,45.2123,45.2991,45.2123,45.2991,42695.0
2015-10-20 10:50:00,52.22,52.24,52.13,52.16,46138.0,45.2991,45.3164,45.221,45.247,46138.0
2015-10-20 11:00:00,52.16,52.16,52.03,52.09,82859.0,45.247,45.247,45.1343,45.1863,82859.0
2015-10-20 11:10:00,52.09,52.09,51.91,51.99,68976.0,45.1863,45.1863,45.0302,45.0996,68976.0
2015-10-20 11:20:00,51.99,52.11,51.98,52.08,61093.0,45.0996,45.2037,45.0909,45.1776,61093.0
2015-10-20 11:30:00,52.07,52.07,51.92,51.97,57166.0,45.169,45.169,45.0388,45.0822,57166.0
2015-10-20 11:40:00,51.97,52.04,51.93,52.02,68343.0,45.0822,45.1429,45.0475,45.1256,68343.0
2015-10-20 11:50:00,52.01,52.06,51.82,51.84,48065.0,45.1169,45.1603,44.9521,44.9695,48065.0
2015-10-20 12:00:00,51.84,51.85,51.73,51.85,43074.0,44.9695,44.9781,44.874,44.9781,43074.0
2015-10-20 12:10:00,51.85,51.86,51.66,51.66,46155.0,44.9781,44.9868,44.8133,44.8133,46155.0
2015-10-20 12:20:00,51.65,51.71,51.59,51.7,42780.0,44.8046,44.8567,44.7526,44.848,42780.0
2015-10-20 12:30:00,51.69,51.69,51.53,51.56,38056.0,44.8393,44.8393,44.7005,44.7266,38056.0
2015-10-20 12:40:00,51.56,51.57,51.52,51.54,68667.0,44.7266,44.7352,44.6919,44.7092,68667.0
2015-10-20 12:50:00,51.53,51.56,51.48,51.51,46554.0,44.7005,44.7266,44.6572,44.6832,46554.0
2015-10-20 13:00:00,51.52,51.6,51.44,51.45,68556.0,44.6919,44.7613,44.6225,44.6311,68556.0
2015-10-20 13:10:00,51.46,51.63,51.46,51.54,30640.0,44.6398,44.7873,44.6398,44.7092,30640.0
2015-10-20 13:20:00,51.54,51.59,51.48,51.51,51708.0,44.7092,44.7526,44.6572,44.6832,51708.0
2015-10-20 13:30:00,51.51,51.54,51.45,51.45,38810.0,44.6832,44.7092,44.6311,44.6311,38810.0
2015-10-20 13:40:00,51.45,51.46,51.37,51.45,80760.0,44.6311,44.6398,44.5617,44.6311,80760.0
2015-10-20 13:50:00,51.44,51.46,51.4,51.45,40627.0,44.6225,44.6398,44.5878,44.6311,40627.0
2015-10-20 14:00:00,51.45,51.45,51.32,51.41,72818.0,44.6311,44.6311,44.5184,44.5964,72818.0
2015-10-20 14:10:00,51.41,51.45,51.38,51.44,39368.0,44.5964,44.6311,44.5704,44.6225,39368.0
2015-10-20 14:20:00,51.45,51.55,51.44,51.53,73265.0,44.6311,44.7179,44.6225,44.7005,73265.0
2015-10-20 14:30:00,51.54,51.56,51.52,51.55,29763.0,44.7092,44.7266,44.6919,44.7179,29763.0
2015-10-20 14:40:00,51.56,51.64,51.53,51.64,35538.0,44.7266,44.796,44.7005,44.796,35538.0
2015-10-20 14:50:00,51.64,51.74,51.63,51.74,36824.0,44.796,44.8827,44.7873,44.8827,36824.0
2015-10-20 15:00:00,51.75,51.77,51.72,51.75,36179.0,44.8914,44.9087,44.8654,44.8914,36179.0
2015-10-20 15:10:00,51.74,51.78,51.66,51.67,54372.0,44.8827,44.9174,44.8133,44.822,54372.0
2015-10-20 15:20:00,51.66,51.78,51.65,51.77,45718.0,44.8133,44.9174,44.8046,44.9087,45718.0
2015-10-20 15:30:00,51.77,51.78,51.73,51.74,83457.0,44.9087,44.9174,44.874,44.8827,83457.0
2015-10-20 15:40:00,51.75,51.75,51.64,51.66,149302.0,44.8914,44.8914,44.796,44.8133,149302.0
2015-10-20 15:50:00,51.65,51.71,51.63,51.68,182331.0,44.8046,44.8567,44.7873,44.8307,182331.0
2015-10-21 09:30:00,51.88,52.1,51.84,51.95,73040.0,45.0042,45.195,44.9695,45.0649,73040.0
2015-10-21 09:40:00,51.91,52.11,51.9,52.1,40391.0,45.0302,45.2037,45.0215,45.195,40391.0
2015-10-21 09:50:00,52.1,52.12,51.95,52.07,79947.0,45.195,45.2123,45.0649,45.169,79947.0
2015-10-21 10:00:00,52.08,52.15,51.92,51.94,217369.0,45.1776,45.2384,45.0388,45.0562,217369.0
2015-10-21 10:10:00,51.94,51.94,51.76,51.79,49664.0,45.0562,45.0562,44.9001,44.9261,49664.0
2015-10-21 10:20:00,51.79,51.85,51.71,51.71,51390.0,44.9261,44.9781,44.8567,44.8567,51390.0
2015-10-21 10:30:00,51.71,51.77,51.64,51.7,55085.0,44.8567,44.9087,44.796,44.848,55085.0
2015-10-21 10:40:00,51.71,51.89,51.71,51.82,90313.0,44.8567,45.0128,44.8567,44.9521,90313.0
2015-10-21 10:50:00,51.8,51.85,51.72,51.73,39429.0,44.9348,44.9781,44.8654,44.874,39429.0
2015-10-21 11:00:00,51.74,51.76,51.59,51.59,43595.0,44.8827,44.9001,44.7526,44.7526,43595.0
2015-10-21 11:10:00,51.59,51.7,51.55,51.69,56750.0,44.7526,44.848,44.7179,44.8393,56750.0
2015-10-21 11:20:00,51.69,51.78,51.66,51.71,45361.0,44.8393,44.9174,44.8133,44.8567,45361.0
2015-10-21 11:30:00,51.71,51.85,51.67,51.82,74092.0,44.8567,44.9781,44.822,44.9521,74092.0
2015-10-21 11:40:00,51.83,51.84,51.78,51.83,34009.0,44.9608,44.9695,44.9174,44.9608,34009.0
2015-10-21 11:50:00,51.82,51.88,51.72,51.73,62478.0,44.9521,45.0042,44.8654,44.874,62478.0
2015-10-21 12:00:00,51.73,51.75,51.72,51.74,108722.0,44.874,44.8914,44.8654,44.8827,108722.0
2015-10-21 12:10:00,51.73,51.73,51.66,51.66,67788.0,44.874,44.874,44.8133,44.8133,67788.0
2015-10-21 12:20:00,51.67,51.72,51.55,51.57,101432.0,44.822,44.8654,44.7179,44.7352,101432.0
2015-10-21 12:30:00,51.57,51.69,51.54,51.68,32220.0,44.7352,44.8393,44.7092,44.8307,32220.0
2015-10-21 12:40:00,51.68,51.68,51.61,51.67,31854.0,44.8307,44.8307,44.7699,44.822,31854.0
2015-10-21 12:50:00,51.68,51.68,51.57,51.57,50986.0,44.8307,44.8307,44.7352,44.7352,50986.0
2015-10-21 13:00:00,51.56,51.56,51.42,51.45,77879.0,44.7266,44.7266,44.6051,44.6311,77879.0
2015-10-21 13:10:00,51.45,51.51,51.28,51.28,47371.0,44.6311,44.6832,44.4837,44.4837,47371.0
2015-10-21 13:20:00,51.27,51.33,51.23,51.25,51824.0,44.475,44.527,44.4403,44.4576,51824.0
2015-10-21 13:30:00,51.24,51.34,51.2,51.22,45304.0,44.449,44.5357,44.4143,44.4316,45304.0
2015-10-21 13:40:00,51.23,51.37,51.23,51.35,39737.0,44.4403,44.5617,44.4403,44.5444,39737.0
2015-10-21 13:50:00,51.35,51.43,51.31,51.41,73512.0,44.5444,44.6138,44.5097,44.5964,73512.0
2015-10-21 14:00:00,51.41,51.53,51.37,51.51,78754.0,44.5964,44.7005,44.5617,44.6832,78754.0
2015-10-21 14:10:00,51.51,51.65,51.5,51.65,45422.0,44.6832,44.8046,44.6745,44.8046,45422.0
2015-10-21 14:20:00,51.66,51.71,51.62,51.68,37456.0,44.8133,44.8567,44.7786,44.8307,37456.0
2015-10-21 14:30:00,51.67,51.82,51.64,51.79,50414.0,44.822,44.9521,44.796,44.9261,50414.0
2015-10-21 14:40:00,51.8,51.85,51.76,51.82,52286.0,44.9348,44.9781,44.9001,44.9521,52286.0
2015-10-21 14:50:00,51.81,51.82,51.7,51.72,37057.0,44.9434,44.9521,44.848,44.8654,37057.0
2015-10-21 15:00:00,51.71,51.79,51.71,51.79,47391.0,44.8567,44.9261,44.8567,44.9261,47391.0
2015-10-21 15:10:00,51.79,51.79,51.56,51.58,66611.0,44.9261,44.9261,44.7266,44.7439,66611.0
2015-10-21 15:20:00,51.57,51.66,51.55,51.65,69485.0,44.7352,44.8133,44.7179,44.8046,69485.0
2015-10-21 15:30:00,51.65,51.65,51.57,51.65,90674.0,44.8046,44.8046,44.7352,44.8046,90674.0
2015-10-21 15:40:00,51.64,51.64,51.47,51.52,127174.0,44.796,44.796,44.6485,44.6919,127174.0
2015-10-21 15:50:00,51.52,51.52,51.41,51.46,230169.0,44.6919,44.6919,44.5964,44.6398,230169.0
2015-10-22 09:30:00,51.61,51.82,51.51,51.65,111955.0,44.7699,44.9521,44.6832,44.8046,111955.0
2015-10-22 09:40:00,51.66,51.88,51.66,51.88,106821.0,44.8133,45.0042,44.8133,45.0042,106821.0
2015-10-22 09:50:00,51.88,52.0,51.86,51.94,81991.0,45.0042,45.1082,44.9868,45.0562,81991.0
2015-10-22 10:00:00,51.94,51.99,51.82,51.83,52603.0,45.0562,45.0996,44.9521,44.9608,52603.0
2015-10-22 10:10:00,51.83,51.85,51.72,51.78,42009.0,44.9608,44.9781,44.8654,44.9174,42009.0
2015-10-22 10:20:00,51.78,51.78,51.61,51.62,39606.0,44.9174,44.9174,44.7699,44.7786,39606.0
2015-10-22 10:30:00,51.62,51.8,51.62,51.72,66431.0,44.7786,44.9348,44.7786,44.8654,66431.0
2015-10-22 10:40:00,51.73,51.82,51.62,51.81,50727.0,44.874,44.9521,44.7786,44.9434,50727.0
2015-10-22 10:50:00,51.81,51.94,51.75,51.92,70516.0,44.9434,45.0562,44.8914,45.0388,70516.0
2015-10-22 11:00:00,51.91,51.98,51.8,51.8,33571.0,45.0302,45.0909,44.9348,44.9348,33571.0
2015-10-22 11:10:00,51.79,51.81,51.74,51.81,32146.0,44.9261,44.9434,44.8827,44.9434,32146.0
2015-10-22 11:20:00,51.8,51.83,51.75,51.8,74289.0,44.9348,44.9608,44.8914,44.9348,74289.0
2015-10-22 11:30:00,51.8,51.87,51.76,51.87,89008.0,44.9348,44.9955,44.9001,44.9955,89008.0
2015-10-22 11:40:00,51.86,51.93,51.81,51.93,50598.0,44.9868,45.0475,44.9434,45.0475,50598.0
2015-10-22 11:50:00,51.92,51.97,51.84,51.87,45283.0,45.0388,45.0822,44.9695,44.9955,45283.0
2015-10-22 12:00:00,51.87,51.92,51.84,51.91,44217.0,44.9955,45.0388,44.9695,45.0302,44217.0
2015-10-22 12:10:00,51.9,52.05,51.9,52.03,49973.0,45.0215,45.1516,45.0215,45.1343,49973.0
2015-10-22 12:20:00,52.03,52.16,52.03,52.15,54209.0,45.1343,45.247,45.1343,45.2384,54209.0
2015-10-22 12:30:00,52.15,52.18,52.1,52.15,41524.0,45.2384,45.2644,45.195,45.2384,41524.0
2015-10-22 12:40:00,52.15,52.2,52.13,52.15,33459.0,45.2384,45.2817,45.221,45.2384,33459.0
2015-10-22 12:50:00,52.14,52.15,52.03,52.09,37447.0,45.2297,45.2384,45.1343,45.1863,37447.0
2015-10-22 13:00:00,52.09,52.1,52.04,52.09,45656.0,45.1863,45.195,45.1429,45.1863,45656.0
2015-10-22 13:10:00,52.09,52.2,52.05,52.14,39845.0,45.1863,45.2817,45.1516,45.2297,39845.0
2015-10-22 13:20:00,52.15,52.18,52.12,52.12,60329.0,45.2384,45.2644,45.2123,45.2123,60329.0
2015-10-22 13:30:00,52.12,52.13,52.02,52.04,36151.0,45.2123,45.221,45.1256,45.1429,36151.0
2015-10-22 13:40:00,52.04,52.09,51.99,52.04,36322.0,45.1429,45.1863,45.0996,45.1429,36322.0
2015-10-22 13:50:00,52.03,52.11,51.96,51.97,45669.0,45.1343,45.2037,45.0735,45.0822,45669.0
2015-10-22 14:00:00,51.97,51.99,51.81,51.84,52288.0,45.0822,45.0996,44.9434,44.9695,52288.0
2015-10-22 14:10:00,51.84,51.92,51.79,51.82,50792.0,44.9695,45.0388,44.9261,44.9521,50792.0
2015-10-22 14:20:00,51.82,52.04,51.77,52.0,80110.0,44.9521,45.1429,44.9087,45.1082,80110.0
2015-10-22 14:30:00,52.0,52.04,51.9,52.04,46584.0,45.1082,45.1429,45.0215,45.1429,46584.0
2015-10-22 14:40:00,52.04,52.13,52.01,52.12,56537.0,45.1429,45.221,45.1169,45.2123,56537.0
2015-10-22 14:50:00,52.12,52.2,52.1,52.2,76108.0,45.2123,45.2817,45.195,45.2817,76108.0
2015-10-22 15:00:00,52.2,52.25,52.11,52.14,67928.0,45.2817,45.3251,45.2037,45.2297,67928.0
2015-10-22 15:10:00,52.14,52.23,52.14,52.23,59366.0,45.2297,45.3078,45.2297,45.3078,59366.0
2015-10-22 15:20:00,52.22,52.39,52.21,52.39,100660.0,45.2991,45.4466,45.2904,45.4466,100660.0
2015-10-22 15:30:00,52.39,52.4,52.25,52.26,152394.0,45.4466,45.4552,45.3251,45.3338,152394.0
2015-10-22 15:40:00,52.26,52.4,52.26,52.31,148105.0,45.3338,45.4552,45.3338,45.3772,148105.0
2015-10-22 15:50:00,52.32,52.39,52.26,52.36,262496.0,45.3858,45.4466,45.3338,45.4205,262496.0
2015-10-23 09:30:00,53.05,53.38,52.85,53.35,241637.0,46.0191,46.3053,45.8456,46.2793,241637.0
2015-10-23 09:40:00,53.35,53.51,53.11,53.5,359478.0,46.2793,46.4181,46.0711,46.4094,359478.0
2015-10-23 09:50:00,53.5,53.83,53.48,53.73,270896.0,46.4094,46.6957,46.3921,46.609,270896.0
2015-10-23 10:00:00,53.75,53.8,53.6,53.78,149803.0,46.6263,46.6697,46.4962,46.6523,149803.0
2015-10-23 10:10:00,53.79,53.83,53.51,53.61,127648.0,46.661,46.6957,46.4181,46.5049,127648.0
2015-10-23 10:20:00,53.62,53.67,53.52,53.61,146039.0,46.5135,46.5569,46.4268,46.5049,146039.0
2015-10-23 10:30:00,53.61,53.63,53.5,53.54,98275.0,46.5049,46.5222,46.4094,46.4441,98275.0
2015-10-23 10:40:00,53.54,53.65,53.53,53.58,196039.0,46.4441,46.5396,46.4355,46.4788,196039.0
2015-10-23 10:50:00,53.57,53.62,53.24,53.29,288612.0,46.4702,46.5135,46.1839,46.2273,288612.0
2015-10-23 11:00:00,53.28,53.52,53.25,53.42,93807.0,46.2186,46.4268,46.1926,46.34,93807.0
2015-10-23 11:10:00,53.43,53.5,53.26,53.46,105750.0,46.3487,46.4094,46.2013,46.3747,105750.0
2015-10-23 11:20:00,53.47,53.58,53.43,53.46,104243.0,46.3834,46.4788,46.3487,46.3747,104243.0
2015-10-23 11:30:00,53.46,53.47,53.33,53.4,83921.0,46.3747,46.3834,46.262,46.3227,83921.0
2015-10-23 11:40:00,53.4,53.5,53.4,53.48,105623.0,46.3227,46.4094,46.3227,46.3921,105623.0
2015-10-23 11:50:00,53.49,53.51,53.31,53.35,73594.0,46.4008,46.4181,46.2446,46.2793,73594.0
2015-10-23 12:00:00,53.36,53.5,53.34,53.45,70316.0,46.288,46.4094,46.2707,46.3661,70316.0
2015-10-23 12:10:00,53.45,53.48,53.39,53.44,70010.0,46.3661,46.3921,46.314,46.3574,70010.0
2015-10-23 12:20:00,53.43,53.49,53.4,53.46,53623.0,46.3487,46.4008,46.3227,46.3747,53623.0
2015-10-23 12:30:00,53.46,53.55,53.44,53.46,75960.0,46.3747,46.4528,46.3574,46.3747,75960.0
2015-10-23 12:40:00,53.46,53.47,53.34,53.43,104854.0,46.3747,46.3834,46.2707,46.3487,104854.0
2015-10-23 12:50:00,53.43,53.5,53.39,53.4,117774.0,46.3487,46.4094,46.314,46.3227,117774.0
2015-10-23 13:00:00,53.4,53.4,53.25,53.32,70471.0,46.3227,46.3227,46.1926,46.2533,70471.0
2015-10-23 13:10:00,53.32,53.37,53.29,53.34,38571.0,46.2533,46.2967,46.2273,46.2707,38571.0
2015-10-23 13:20:00,53.35,53.51,53.34,53.43,113166.0,46.2793,46.4181,46.2707,46.3487,113166.0
2015-10-23 13:30:00,53.42,53.48,53.4,53.42,65899.0,46.34,46.3921,46.3227,46.34,65899.0
2015-10-23 13:40:00,53.42,53.47,53.35,53.46,72025.0,46.34,46.3834,46.2793,46.3747,72025.0
2015-10-23 13:50:00,53.45,53.51,53.39,53.44,68409.0,46.3661,46.4181,46.314,46.3574,68409.0
2015-10-23 14:00:00,53.43,53.45,53.38,53.44,66378.0,46.3487,46.3661,46.3053,46.3574,66378.0
2015-10-23 14:10:00,53.43,53.5,53.4,53.45,80702.0,46.3487,46.4094,46.3227,46.3661,80702.0
2015-10-23 14:20:00,53.45,53.54,53.44,53.51,63934.0,46.3661,46.4441,46.3574,46.4181,63934.0
2015-10-23 14:30:00,53.51,53.64,53.51,53.63,73235.0,46.4181,46.5309,46.4181,46.5222,73235.0
2015-10-23 14:40:00,53.63,53.77,53.62,53.75,83633.0,46.5222,46.6437,46.5135,46.6263,83633.0
2015-10-23 14:50:00,53.76,53.76,53.66,53.66,79469.0,46.635,46.635,46.5482,46.5482,79469.0
2015-10-23 15:00:00,53.66,53.68,53.54,53.58,70633.0,46.5482,46.5656,46.4441,46.4788,70633.0
2015-10-23 15:10:00,53.59,53.64,53.54,53.55,132878.0,46.4875,46.5309,46.4441,46.4528,132878.0
2015-10-23 15:20:00,53.55,53.55,53.32,53.34,191195.0,46.4528,46.4528,46.2533,46.2707,191195.0
2015-10-23 15:30:00,53.34,53.58,53.34,53.55,118577.0,46.2707,46.4788,46.2707,46.4528,118577.0
2015-10-23 15:40:00,53.56,53.6,53.51,53.56,173584.0,46.4615,46.4962,46.4181,46.4615,173584.0
2015-10-23 15:50:00,53.56,53.59,53.55,53.57,248885.0,46.4615,46.4875,46.4528,46.4702,248885.0
2015-10-26 09:30:00,53.44,53.55,53.37,53.49,77702.0,46.3574,46.4528,46.2967,46.4008,77702.0
2015-10-26 09:40:00,53.49,53.54,53.43,53.45,67591.0,46.4008,46.4441,46.3487,46.3661,67591.0
2015-10-26 09:50:00,53.45,53.45,53.25,53.29,59087.0,46.3661,46.3661,46.1926,46.2273,59087.0
2015-10-26 10:00:00,53.28,53.32,53.12,53.32,71882.0,46.2186,46.2533,46.0798,46.2533,71882.0
2015-10-26 10:10:00,53.33,53.35,53.25,53.32,53146.0,46.262,46.2793,46.1926,46.2533,53146.0
2015-10-26 10:20:00,53.32,53.37,53.25,53.26,104473.0,46.2533,46.2967,46.1926,46.2013,104473.0
2015-10-26 10:30:00,53.27,53.44,53.24,53.41,123867.0,46.2099,46.3574,46.1839,46.3314,123867.0
2015-10-26 10:40:00,53.41,53.55,53.41,53.49,97735.0,46.3314,46.4528,46.3314,46.4008,97735.0
2015-10-26 10:50:00,53.49,53.49,53.41,53.43,64837.0,46.4008,46.4008,46.3314,46.3487,64837.0
2015-10-26 11:00:00,53.43,53.44,53.36,53.41,49073.0,46.3487,46.3574,46.288,46.3314,49073.0
2015-10-26 11:10:00,53.4,53.42,53.32,53.33,42238.0,46.3227,46.34,46.2533,46.262,42238.0
2015-10-26 11:20:00,53.34,53.39,53.31,53.35,48585.0,46.2707,46.314,46.2446,46.2793,48585.0
2015-10-26 11:30:00,53.35,53.44,53.34,53.39,40735.0,46.2793,46.3574,46.2707,46.314,40735.0
2015-10-26 11:40:00,53.39,53.46,53.38,53.44,51344.0,46.314,46.3747,46.3053,46.3574,51344.0
2015-10-26 11:50:00,53.43,53.44,53.33,53.33,56991.0,46.3487,46.3574,46.262,46.262,56991.0
2015-10-26 12:00:00,53.33,53.34,53.25,53.28,43590.0,46.262,46.2707,46.1926,46.2186,43590.0
2015-10-26 12:10:00,53.28,53.36,53.26,53.36,27380.0,46.2186,46.288,46.2013,46.288,27380.0
2015-10-26 12:20:00,53.36,53.47,53.35,53.45,37570.0,46.288,46.3834,46.2793,46.3661,37570.0
2015-10-26 12:30:00,53.45,53.47,53.38,53.4,29701.0,46.3661,46.3834,46.3053,46.3227,29701.0
2015-10-26 12:40:00,53.4,53.56,53.4,53.56,51849.0,46.3227,46.4615,46.3227,46.4615,51849.0
2015-10-26 12:50:00,53.57,53.61,53.56,53.59,72943.0,46.4702,46.5049,46.4615,46.4875,72943.0
2015-10-26 13:00:00,53.58,53.59,53.54,53.55,32393.0,46.4788,46.4875,46.4441,46.4528,32393.0
2015-10-26 13:10:00,53.56,53.64,53.55,53.63,41725.0,46.4615,46.5309,46.4528,46.5222,41725.0
2015-10-26 13:20:00,53.63,53.63,53.55,53.56,72688.0,46.5222,46.5222,46.4528,46.4615,72688.0
2015-10-26 13:30:00,53.57,53.61,53.47,53.53,80151.0,46.4702,46.5049,46.3834,46.4355,80151.0
2015-10-26 13:40:00,53.53,53.58,53.47,53.47,103381.0,46.4355,46.4788,46.3834,46.3834,103381.0
2015-10-26 13:50:00,53.48,53.49,53.36,53.37,33697.0,46.3921,46.4008,46.288,46.2967,33697.0
2015-10-26 14:00:00,53.37,53.38,53.29,53.36,100828.0,46.2967,46.3053,46.2273,46.288,100828.0
2015-10-26 14:10:00,53.36,53.37,53.25,53.26,34379.0,46.288,46.2967,46.1926,46.2013,34379.0
2015-10-26 14:20:00,53.27,53.33,53.24,53.27,47757.0,46.2099,46.262,46.1839,46.2099,47757.0
2015-10-26 14:30:00,53.28,53.34,53.27,53.34,39143.0,46.2186,46.2707,46.2099,46.2707,39143.0
2015-10-26 14:40:00,53.33,53.46,53.32,53.46,94853.0,46.262,46.3747,46.2533,46.3747,94853.0
2015-10-26 14:50:00,53.46,53.52,53.46,53.51,76028.0,46.3747,46.4268,46.3747,46.4181,76028.0
2015-10-26 15:00:00,53.51,53.53,53.47,53.51,44937.0,46.4181,46.4355,46.3834,46.4181,44937.0
2015-10-26 15:10:00,53.51,53.52,53.45,53.5,54462.0,46.4181,46.4268,46.3661,46.4094,54462.0
2015-10-26 15:20:00,53.49,53.55,53.48,53.53,59153.0,46.4008,46.4528,46.3921,46.4355,59153.0
2015-10-26 15:30:00,53.53,53.53,53.43,53.43,96611.0,46.4355,46.4355,46.3487,46.3487,96611.0
2015-10-26 15:40:00,53.43,53.47,53.4,53.41,83946.0,46.3487,46.3834,46.3227,46.3314,83946.0
2015-10-26 15:50:00,53.42,53.57,53.39,53.5,474968.0,46.34,46.4702,46.314,46.4094,474968.0
2015-10-27 09:30:00,53.35,53.66,53.26,53.62,63091.0,46.2793,46.5482,46.2013,46.5135,63091.0
2015-10-27 09:40:00,53.63,53.67,53.56,53.59,42433.0,46.5222,46.5569,46.4615,46.4875,42433.0
2015-10-27 09:50:00,53.59,53.65,53.56,53.56,34774.0,46.4875,46.5396,46.4615,46.4615,34774.0
2015-10-27 10:00:00,53.52,53.55,53.33,53.4,104788.0,46.4268,46.4528,46.262,46.3227,104788.0
2015-10-27 10:10:00,53.4,53.44,53.24,53.24,25823.0,46.3227,46.3574,46.1839,46.1839,25823.0
2015-10-27 10:20:00,53.23,53.42,53.23,53.41,31630.0,46.1752,46.34,46.1752,46.3314,31630.0
2015-10-27 10:30:00,53.4,53.47,53.37,53.45,32572.0,46.3227,46.3834,46.2967,46.3661,32572.0
2015-10-27 10:40:00,53.45,53.52,53.44,53.49,31984.0,46.3661,46.4268,46.3574,46.4008,31984.0
2015-10-27 10:50:00,53.49,53.52,53.41,53.49,44189.0,46.4008,46.4268,46.3314,46.4008,44189.0
2015-10-27 11:00:00,53.49,53.65,53.47,53.59,32413.0,46.4008,46.5396,46.3834,46.4875,32413.0
2015-10-27 11:10:00,53.59,53.63,53.53,53.55,28991.0,46.4875,46.5222,46.4355,46.4528,28991.0
2015-10-27 11:20:00,53.54,53.59,53.51,53.58,41599.0,46.4441,46.4875,46.4181,46.4788,41599.0
2015-10-27 11:30:00,53.58,53.62,53.55,53.57,33439.0,46.4788,46.5135,46.4528,46.4702,33439.0
2015-10-27 11:40:00,53.57,53.61,53.55,53.59,28650.0,46.4702,46.5049,46.4528,46.4875,28650.0
2015-10-27 11:50:00,53.59,53.6,53.44,53.48,50141.0,46.4875,46.4962,46.3574,46.3921,50141.0
2015-10-27 12:00:00,53.48,53.54,53.46,53.54,20692.0,46.3921,46.4441,46.3747,46.4441,20692.0
2015-10-27 12:10:00,53.53,53.56,53.44,53.49,22752.0,46.4355,46.4615,46.3574,46.4008,22752.0
2015-10-27 12:20:00,53.51,53.56,53.48,53.48,20921.0,46.4181,46.4615,46.3921,46.3921,20921.0
2015-10-27 12:30:00,53.48,53.52,53.43,53.51,26098.0,46.3921,46.4268,46.3487,46.4181,26098.0
2015-10-27 12:40:00,53.49,53.61,53.47,53.59,24777.0,46.4008,46.5049,46.3834,46.4875,24777.0
2015-10-27 12:50:00,53.59,53.61,53.47,53.47,18613.0,46.4875,46.5049,46.3834,46.3834,18613.0
2015-10-27 13:00:00,53.46,53.47,53.38,53.45,27224.0,46.3747,46.3834,46.3053,46.3661,27224.0
2015-10-27 13:10:00,53.46,53.5,53.44,53.46,19084.0,46.3747,46.4094,46.3574,46.3747,19084.0
2015-10-27 13:20:00,53.47,53.51,53.46,53.47,26232.0,46.3834,46.4181,46.3747,46.3834,26232.0
2015-10-27 13:30:00,53.48,53.57,53.46,53.55,23160.0,46.3921,46.4702,46.3747,46.4528,23160.0
2015-10-27 13:40:00,53.56,53.58,53.52,53.55,17269.0,46.4615,46.4788,46.4268,46.4528,17269.0
2015-10-27 13:50:00,53.55,53.69,53.54,53.69,106968.0,46.4528,46.5743,46.4441,46.5743,106968.0
2015-10-27 14:00:00,53.68,53.91,53.66,53.89,80339.0,46.5656,46.7651,46.5482,46.7478,80339.0
2015-10-27 14:10:00,53.89,53.9,53.74,53.75,80030.0,46.7478,46.7564,46.6176,46.6263,80030.0
2015-10-27 14:20:00,53.74,53.79,53.7,53.75,49976.0,46.6176,46.661,46.5829,46.6263,49976.0
2015-10-27 14:30:00,53.75,53.82,53.73,53.79,33728.0,46.6263,46.687,46.609,46.661,33728.0
2015-10-27 14:40:00,53.79,53.79,53.64,53.69,40830.0,46.661,46.661,46.5309,46.5743,40830.0
2015-10-27 14:50:00,53.68,53.68,53.58,53.58,38637.0,46.5656,46.5656,46.4788,46.4788,38637.0
2015-10-27 15:00:00,53.57,53.67,53.57,53.65,52838.0,46.4702,46.5569,46.4702,46.5396,52838.0
2015-10-27 15:10:00,53.64,53.74,53.64,53.68,63224.0,46.5309,46.6176,46.5309,46.5656,63224.0
2015-10-27 15:20:00,53.67,53.81,53.66,53.79,47057.0,46.5569,46.6784,46.5482,46.661,47057.0
2015-10-27 15:30:00,53.8,53.82,53.77,53.78,47845.0,46.6697,46.687,46.6437,46.6523,47845.0
2015-10-27 15:40:00,53.77,53.81,53.71,53.75,52523.0,46.6437,46.6784,46.5916,46.6263,52523.0
2015-10-27 15:50:00,53.74,53.83,53.71,53.83,193344.0,46.6176,46.6957,46.5916,46.6957,193344.0
2015-10-28 09:30:00,53.87,54.1,53.71,53.76,63544.0,46.7304,46.9299,46.5916,46.635,63544.0
2015-10-28 09:40:00,53.76,53.78,53.65,53.74,128834.0,46.635,46.6523,46.5396,46.6176,128834.0
2015-10-28 09:50:00,53.74,53.93,53.71,53.83,65269.0,46.6176,46.7825,46.5916,46.6957,65269.0
2015-10-28 10:00:00,53.83,53.86,53.77,53.79,79788.0,46.6957,46.7217,46.6437,46.661,79788.0
2015-10-28 10:10:00,53.8,53.8,53.58,53.58,43072.0,46.6697,46.6697,46.4788,46.4788,43072.0
2015-10-28 10:20:00,53.59,53.7,53.52,53.56,52118.0,46.4875,46.5829,46.4268,46.4615,52118.0
2015-10-28 10:30:00,53.55,53.62,53.54,53.57,52958.0,46.4528,46.5135,46.4441,46.4702,52958.0
2015-10-28 10:40:00,53.57,53.75,53.56,53.69,35347.0,46.4702,46.6263,46.4615,46.5743,35347.0
2015-10-28 10:50:00,53.69,53.86,53.69,53.85,78841.0,46.5743,46.7217,46.5743,46.7131,78841.0
2015-10-28 11:00:00,53.84,53.86,53.75,53.77,58109.0,46.7044,46.7217,46.6263,46.6437,58109.0
2015-10-28 11:10:00,53.77,53.86,53.77,53.84,49102.0,46.6437,46.7217,46.6437,46.7044,49102.0
2015-10-28 11:20:00,53.84,53.84,53.62,53.66,135435.0,46.7044,46.7044,46.5135,46.5482,135435.0
2015-10-28 11:30:00,53.65,53.74,53.61,53.71,52529.0,46.5396,46.6176,46.5049,46.5916,52529.0
2015-10-28 11:40:00,53.72,53.76,53.69,53.76,31031.0,46.6003,46.635,46.5743,46.635,31031.0
2015-10-28 11:50:00,53.76,53.89,53.76,53.88,33693.0,46.635,46.7478,46.635,46.7391,33693.0
2015-10-28 12:00:00,53.88,53.9,53.68,53.69,35082.0,46.7391,46.7564,46.5656,46.5743,35082.0
2015-10-28 12:10:00,53.7,53.78,53.69,53.77,33726.0,46.5829,46.6523,46.5743,46.6437,33726.0
2015-10-28 12:20:00,53.77,53.79,53.66,53.69,36008.0,46.6437,46.661,46.5482,46.5743,36008.0
2015-10-28 12:30:00,53.69,53.73,53.63,53.64,30725.0,46.5743,46.609,46.5222,46.5309,30725.0
2015-10-28 12:40:00,53.64,53.67,53.59,53.64,31892.0,46.5309,46.5569,46.4875,46.5309,31892.0
2015-10-28 12:50:00,53.64,53.69,53.62,53.69,77099.0,46.5309,46.5743,46.5135,46.5743,77099.0
2015-10-28 13:00:00,53.68,53.81,53.66,53.67,124010.0,46.5656,46.6784,46.5482,46.5569,124010.0
2015-10-28 13:10:00,53.67,53.72,53.65,53.72,31363.0,46.5569,46.6003,46.5396,46.6003,31363.0
2015-10-28 13:20:00,53.71,53.75,53.66,53.69,56096.0,46.5916,46.6263,46.5482,46.5743,56096.0
2015-10-28 13:30:00,53.69,53.71,53.64,53.71,52415.0,46.5743,46.5916,46.5309,46.5916,52415.0
2015-10-28 13:40:00,53.71,53.71,53.59,53.6,123427.0,46.5916,46.5916,46.4875,46.4962,123427.0
2015-10-28 13:50:00,53.61,53.67,53.27,53.63,218555.0,46.5049,46.5569,46.2099,46.5222,218555.0
2015-10-28 14:00:00,53.64,53.64,52.91,53.09,113318.0,46.5309,46.5309,45.8976,46.0538,113318.0
2015-10-28 14:10:00,53.08,53.11,52.73,52.88,100741.0,46.0451,46.0711,45.7415,45.8716,100741.0
2015-10-28 14:20:00,52.87,53.12,52.86,53.03,63397.0,45.8629,46.0798,45.8543,46.0017,63397.0
2015-10-28 14:30:00,53.03,53.05,52.91,53.01,79326.0,46.0017,46.0191,45.8976,45.9844,79326.0
2015-10-28 14:40:00,53.02,53.03,52.8,52.87,109344.0,45.9931,46.0017,45.8022,45.8629,109344.0
2015-10-28 14:50:00,52.88,53.06,52.87,53.0,80611.0,45.8716,46.0278,45.8629,45.9757,80611.0
2015-10-28 15:00:00,52.99,53.12,52.94,53.06,89267.0,45.967,46.0798,45.9237,46.0278,89267.0
2015-10-28 15:10:00,53.05,53.16,53.03,53.08,72423.0,46.0191,46.1145,46.0017,46.0451,72423.0
2015-10-28 15:20:00,53.07,53.16,53.01,53.14,82019.0,46.0364,46.1145,45.9844,46.0972,82019.0
2015-10-28 15:30:00,53.15,53.23,53.11,53.22,100223.0,46.1058,46.1752,46.0711,46.1666,100223.0
2015-10-28 15:40:00,53.21,53.33,53.19,53.26,131499.0,46.1579,46.262,46.1405,46.2013,131499.0
2015-10-28 15:50:00,53.26,53.28,53.2,53.28,255707.0,46.2013,46.2186,46.1492,46.2186,255707.0
2015-10-29 09:30:00,53.37,53.6,53.14,53.27,117915.0,46.2967,46.4962,46.0972,46.2099,117915.0
2015-10-29 09:40:00,53.28,53.41,53.21,53.38,97548.0,46.2186,46.3314,46.1579,46.3053,97548.0
2015-10-29 09:50:00,53.38,53.51,53.36,53.48,70979.0,46.3053,46.4181,46.288,46.3921,70979.0
2015-10-29 10:00:00,53.49,53.59,53.39,53.54,66054.0,46.4008,46.4875,46.314,46.4441,66054.0
2015-10-29 10:10:00,53.54,53.6,53.53,53.54,54439.0,46.4441,46.4962,46.4355,46.4441,54439.0
2015-10-29 10:20:00,53.55,53.57,53.43,53.44,35124.0,46.4528,46.4702,46.3487,46.3574,35124.0
2015-10-29 10:30:00,53.43,53.45,53.32,53.33,82926.0,46.3487,46.3661,46.2533,46.262,82926.0
2015-10-29 10:40:00,53.33,53.4,53.22,53.23,59429.0,46.262,46.3227,46.1666,46.1752,59429.0
2015-10-29 10:50:00,53.23,53.35,53.23,53.26,48104.0,46.1752,46.2793,46.1752,46.2013,48104.0
2015-10-29 11:00:00,53.25,53.4,53.19,53.4,37154.0,46.1926,46.3227,46.1405,46.3227,37154.0
2015-10-29 11:10:00,53.4,53.48,53.38,53.46,36230.0,46.3227,46.3921,46.3053,46.3747,36230.0
2015-10-29 11:20:00,53.46,53.47,53.41,53.45,24824.0,46.3747,46.3834,46.3314,46.3661,24824.0
2015-10-29 11:30:00,53.45,53.5,53.39,53.41,14171.0,46.3661,46.4094,46.314,46.3314,14171.0
2015-10-29 11:40:00,53.42,53.45,53.37,53.39,19756.0,46.34,46.3661,46.2967,46.314,19756.0
2015-10-29 11:50:00,53.4,53.43,53.35,53.4,25304.0,46.3227,46.3487,46.2793,46.3227,25304.0
2015-10-29 12:00:00,53.4,53.47,53.38,53.45,28140.0,46.3227,46.3834,46.3053,46.3661,28140.0
2015-10-29 12:10:00,53.45,53.54,53.43,53.54,47456.0,46.3661,46.4441,46.3487,46.4441,47456.0
2015-10-29 12:20:00,53.55,53.68,53.54,53.68,20596.0,46.4528,46.5656,46.4441,46.5656,20596.0
2015-10-29 12:30:00,53.69,53.71,53.66,53.66,13734.0,46.5743,46.5916,46.5482,46.5482,13734.0
2015-10-29 12:40:00,53.66,53.74,53.65,53.66,15596.0,46.5482,46.6176,46.5396,46.5482,15596.0
2015-10-29 12:50:00,53.66,53.69,53.61,53.69,17837.0,46.5482,46.5743,46.5049,46.5743,17837.0
2015-10-29 13:00:00,53.69,53.76,53.68,53.75,20434.0,46.5743,46.635,46.5656,46.6263,20434.0
2015-10-29 13:10:00,53.74,53.84,53.73,53.81,40419.0,46.6176,46.7044,46.609,46.6784,40419.0
2015-10-29 13:20:00,53.82,53.83,53.78,53.81,35298.0,46.687,46.6957,46.6523,46.6784,35298.0
2015-10-29 13:30:00,53.8,53.83,53.71,53.73,17249.0,46.6697,46.6957,46.5916,46.609,17249.0
2015-10-29 13:40:00,53.73,53.8,53.71,53.75,27138.0,46.609,46.6697,46.5916,46.6263,27138.0
2015-10-29 13:50:00,53.74,53.77,53.71,53.74,24824.0,46.6176,46.6437,46.5916,46.6176,24824.0
2015-10-29 14:00:00,53.74,53.81,53.74,53.74,38972.0,46.6176,46.6784,46.6176,46.6176,38972.0
2015-10-29 14:10:00,53.74,53.81,53.73,53.78,51673.0,46.6176,46.6784,46.609,46.6523,51673.0
2015-10-29 14:20:00,53.79,53.96,53.79,53.95,31180.0,46.661,46.8085,46.661,46.7998,31180.0
2015-10-29 14:30:00,53.95,53.96,53.79,53.82,33455.0,46.7998,46.8085,46.661,46.687,33455.0
2015-10-29 14:40:00,53.82,53.9,53.81,53.88,23009.0,46.687,46.7564,46.6784,46.7391,23009.0
2015-10-29 14:50:00,53.89,53.95,53.88,53.93,42907.0,46.7478,46.7998,46.7391,46.7825,42907.0
2015-10-29 15:00:00,53.93,54.03,53.93,54.01,52838.0,46.7825,46.8692,46.7825,46.8519,52838.0
2015-10-29 15:10:00,54.01,54.11,54.0,54.1,60229.0,46.8519,46.9386,46.8432,46.9299,60229.0
2015-10-29 15:20:00,54.11,54.12,54.08,54.09,93109.0,46.9386,46.9473,46.9126,46.9213,93109.0
2015-10-29 15:30:00,54.09,54.19,54.08,54.18,61544.0,46.9213,47.008,46.9126,46.9993,61544.0
2015-10-29 15:40:00,54.18,54.22,54.14,54.15,79482.0,46.9993,47.034,46.9646,46.9733,79482.0
2015-10-29 15:50:00,54.15,54.16,54.07,54.08,170546.0,46.9733,46.982,46.9039,46.9126,170546.0
2015-10-30 09:30:00,53.8,54.09,53.73,54.0,76036.0,46.6697,46.9213,46.609,46.8432,76036.0
2015-10-30 09:40:00,54.0,54.14,53.89,53.96,73342.0,46.8432,46.9646,46.7478,46.8085,73342.0
2015-10-30 09:50:00,53.99,54.17,53.97,54.12,39879.0,46.8345,46.9906,46.8172,46.9473,39879.0
2015-10-30 10:00:00,54.14,54.19,54.02,54.03,69450.0,46.9646,47.008,46.8605,46.8692,69450.0
2015-10-30 10:10:00,54.03,54.07,53.92,54.01,36655.0,46.8692,46.9039,46.7738,46.8519,36655.0
2015-10-30 10:20:00,54.02,54.06,53.94,53.98,30020.0,46.8605,46.8952,46.7911,46.8258,30020.0
2015-10-30 10:30:00,53.97,54.02,53.9,53.94,40131.0,46.8172,46.8605,46.7564,46.7911,40131.0
2015-10-30 10:40:00,53.95,53.99,53.89,53.9,52979.0,46.7998,46.8345,46.7478,46.7564,52979.0
2015-10-30 10:50:00,53.9,53.92,53.76,53.82,64673.0,46.7564,46.7738,46.635,46.687,64673.0
2015-10-30 11:00:00,53.82,53.89,53.75,53.87,31225.0,46.687,46.7478,46.6263,46.7304,31225.0
2015-10-30 11:10:00,53.87,53.9,53.77,53.82,37631.0,46.7304,46.7564,46.6437,46.687,37631.0
2015-10-30 11:20:00,53.8,53.91,53.8,53.91,21655.0,46.6697,46.7651,46.6697,46.7651,21655.0
2015-10-30 11:30:00,53.91,53.99,53.9,53.93,22897.0,46.7651,46.8345,46.7564,46.7825,22897.0
2015-10-30 11:40:00,53.94,54.0,53.91,53.98,50941.0,46.7911,46.8432,46.7651,46.8258,50941.0
2015-10-30 11:50:00,53.97,54.01,53.94,53.95,38986.0,46.8172,46.8519,46.7911,46.7998,38986.0
2015-10-30 12:00:00,53.94,53.98,53.93,53.97,42580.0,46.7911,46.8258,46.7825,46.8172,42580.0
2015-10-30 12:10:00,53.98,54.13,53.98,54.11,44990.0,46.8258,46.9559,46.8258,46.9386,44990.0
2015-10-30 12:20:00,54.11,54.19,54.06,54.11,37722.0,46.9386,47.008,46.8952,46.9386,37722.0
2015-10-30 12:30:00,54.13,54.29,54.13,54.21,41801.0,46.9559,47.0947,46.9559,47.0253,41801.0
2015-10-30 12:40:00,54.21,54.27,54.17,54.17,33892.0,47.0253,47.0774,46.9906,46.9906,33892.0
2015-10-30 12:50:00,54.17,54.39,54.17,54.37,51844.0,46.9906,47.1815,46.9906,47.1641,51844.0
2015-10-30 13:00:00,54.37,54.47,54.32,54.36,56938.0,47.1641,47.2509,47.1208,47.1555,56938.0
2015-10-30 13:10:00,54.36,54.43,54.33,54.43,79602.0,47.1555,47.2162,47.1294,47.2162,79602.0
2015-10-30 13:20:00,54.43,54.55,54.43,54.52,53376.0,47.2162,47.3203,47.2162,47.2943,53376.0
2015-10-30 13:30:00,54.52,54.57,54.49,54.53,59337.0,47.2943,47.3376,47.2682,47.3029,59337.0
2015-10-30 13:40:00,54.53,54.59,54.49,54.55,57152.0,47.3029,47.355,47.2682,47.3203,57152.0
2015-10-30 13:50:00,54.55,54.57,54.49,54.5,40926.0,47.3203,47.3376,47.2682,47.2769,40926.0
2015-10-30 14:00:00,54.5,54.55,54.46,54.47,59731.0,47.2769,47.3203,47.2422,47.2509,59731.0
2015-10-30 14:10:00,54.47,54.48,54.39,54.4,30632.0,47.2509,47.2596,47.1815,47.1902,30632.0
2015-10-30 14:20:00,54.38,54.4,54.3,54.4,55673.0,47.1728,47.1902,47.1034,47.1902,55673.0
2015-10-30 14:30:00,54.39,54.44,54.33,54.33,63425.0,47.1815,47.2249,47.1294,47.1294,63425.0
2015-10-30 14:40:00,54.33,54.35,54.27,54.27,50748.0,47.1294,47.1468,47.0774,47.0774,50748.0
2015-10-30 14:50:00,54.27,54.3,54.16,54.16,34414.0,47.0774,47.1034,46.982,46.982,34414.0
2015-10-30 15:00:00,54.16,54.17,54.1,54.16,49275.0,46.982,46.9906,46.9299,46.982,49275.0
2015-10-30 15:10:00,54.15,54.24,54.11,54.18,51819.0,46.9733,47.0514,46.9386,46.9993,51819.0
2015-10-30 15:20:00,54.19,54.22,54.08,54.09,40187.0,47.008,47.034,46.9126,46.9213,40187.0
2015-10-30 15:30:00,54.08,54.18,54.07,54.17,58082.0,46.9126,46.9993,46.9039,46.9906,58082.0
2015-10-30 15:40:00,54.18,54.27,54.12,54.24,121256.0,46.9993,47.0774,46.9473,47.0514,121256.0
2015-10-30 15:50:00,54.24,54.24,54.07,54.08,218433.0,47.0514,47.0514,46.9039,46.9126,218433.0
2015-11-02 09:30:00,54.29,54.56,54.18,54.51,96128.0,47.0947,47.329,46.9993,47.2856,96128.0
2015-11-02 09:40:00,54.5,54.5,54.35,54.44,45925.0,47.2769,47.2769,47.1468,47.2249,45925.0
2015-11-02 09:50:00,54.43,54.45,54.18,54.19,67704.0,47.2162,47.2335,46.9993,47.008,67704.0
2015-11-02 10:00:00,54.19,54.26,54.14,54.2,103680.0,47.008,47.0687,46.9646,47.0167,103680.0
2015-11-02 10:10:00,54.19,54.2,54.0,54.1,77727.0,47.008,47.0167,46.8432,46.9299,77727.0
2015-11-02 10:20:00,54.1,54.14,53.98,53.98,68296.0,46.9299,46.9646,46.8258,46.8258,68296.0
2015-11-02 10:30:00,53.96,53.96,53.79,53.8,52200.0,46.8085,46.8085,46.661,46.6697,52200.0
2015-11-02 10:40:00,53.81,53.82,53.68,53.81,52794.0,46.6784,46.687,46.5656,46.6784,52794.0
2015-11-02 10:50:00,53.81,53.86,53.75,53.85,49562.0,46.6784,46.7217,46.6263,46.7131,49562.0
2015-11-02 11:00:00,53.85,53.89,53.79,53.85,58909.0,46.7131,46.7478,46.661,46.7131,58909.0
2015-11-02 11:10:00,53.85,53.86,53.72,53.73,39865.0,46.7131,46.7217,46.6003,46.609,39865.0
2015-11-02 11:20:00,53.73,53.76,53.65,53.76,72785.0,46.609,46.635,46.5396,46.635,72785.0
2015-11-02 11:30:00,53.76,53.79,53.68,53.68,55938.0,46.635,46.661,46.5656,46.5656,55938.0
2015-11-02 11:40:00,53.69,53.69,53.55,53.55,51033.0,46.5743,46.5743,46.4528,46.4528,51033.0
2015-11-02 11:50:00,53.55,53.62,53.52,53.62,30514.0,46.4528,46.5135,46.4268,46.5135,30514.0
2015-11-02 12:00:00,53.62,53.66,53.48,53.49,88768.0,46.5135,46.5482,46.3921,46.4008,88768.0
2015-11-02 12:10:00,53.48,53.52,53.48,53.51,34917.0,46.3921,46.4268,46.3921,46.4181,34917.0
2015-11-02 12:20:00,53.51,53.52,53.46,53.5,29581.0,46.4181,46.4268,46.3747,46.4094,29581.0
2015-11-02 12:30:00,53.5,53.57,53.48,53.57,41499.0,46.4094,46.4702,46.3921,46.4702,41499.0
2015-11-02 12:40:00,53.57,53.6,53.56,53.57,29355.0,46.4702,46.4962,46.4615,46.4702,29355.0
2015-11-02 12:50:00,53.57,53.6,53.52,53.56,77920.0,46.4702,46.4962,46.4268,46.4615,77920.0
2015-11-02 13:00:00,53.56,53.57,53.51,53.55,67151.0,46.4615,46.4702,46.4181,46.4528,67151.0
2015-11-02 13:10:00,53.55,53.56,53.43,53.5,56147.0,46.4528,46.4615,46.3487,46.4094,56147.0
2015-11-02 13:20:00,53.51,53.64,53.51,53.59,56363.0,46.4181,46.5309,46.4181,46.4875,56363.0
2015-11-02 13:30:00,53.59,53.64,53.55,53.57,56631.0,46.4875,46.5309,46.4528,46.4702,56631.0
2015-11-02 13:40:00,53.57,53.61,53.52,53.53,70901.0,46.4702,46.5049,46.4268,46.4355,70901.0
2015-11-02 13:50:00,53.53,53.6,53.53,53.59,56992.0,46.4355,46.4962,46.4355,46.4875,56992.0
2015-11-02 14:00:00,53.6,53.62,53.56,53.56,47632.0,46.4962,46.5135,46.4615,46.4615,47632.0
2015-11-02 14:10:00,53.57,53.64,53.54,53.63,110974.0,46.4702,46.5309,46.4441,46.5222,110974.0
2015-11-02 14:20:00,53.64,53.66,53.57,53.58,42840.0,46.5309,46.5482,46.4702,46.4788,42840.0
2015-11-02 14:30:00,53.58,53.62,53.57,53.6,76601.0,46.4788,46.5135,46.4702,46.4962,76601.0
2015-11-02 14:40:00,53.6,53.76,53.6,53.72,102298.0,46.4962,46.635,46.4962,46.6003,102298.0
2015-11-02 14:50:00,53.72,53.87,53.71,53.85,84011.0,46.6003,46.7304,46.5916,46.7131,84011.0
2015-11-02 15:00:00,53.85,53.89,53.69,53.7,87178.0,46.7131,46.7478,46.5743,46.5829,87178.0
2015-11-02 15:10:00,53.69,53.7,53.64,53.66,58152.0,46.5743,46.5829,46.5309,46.5482,58152.0
2015-11-02 15:20:00,53.67,53.72,53.62,53.71,99803.0,46.5569,46.6003,46.5135,46.5916,99803.0
2015-11-02 15:30:00,53.71,53.75,53.6,53.6,111223.0,46.5916,46.6263,46.4962,46.4962,111223.0
2015-11-02 15:40:00,53.61,53.62,53.56,53.58,163476.0,46.5049,46.5135,46.4615,46.4788,163476.0
2015-11-02 15:50:00,53.58,53.61,53.52,53.56,228848.0,46.4788,46.5049,46.4268,46.4615,228848.0
2015-11-03 09:30:00,53.15,53.18,52.61,52.74,163079.0,46.1058,46.1319,45.6374,45.7502,163079.0
2015-11-03 09:40:00,52.71,52.71,52.32,52.4,182798.0,45.7241,45.7241,45.3858,45.4552,182798.0
2015-11-03 09:50:00,52.4,52.41,52.17,52.19,188900.0,45.4552,45.4639,45.2557,45.2731,188900.0
2015-11-03 10:00:00,52.19,52.25,51.91,51.92,233198.0,45.2731,45.3251,45.0302,45.0388,233198.0
2015-11-03 10:10:00,51.92,52.28,51.88,52.22,392071.0,45.0388,45.3511,45.0042,45.2991,392071.0
2015-11-03 10:20:00,52.23,52.25,51.84,51.93,170559.0,45.3078,45.3251,44.9695,45.0475,170559.0
2015-11-03 10:30:00,51.92,52.06,51.84,52.01,143275.0,45.0388,45.1603,44.9695,45.1169,143275.0
2015-11-03 10:40:00,52.01,52.1,51.86,51.95,139674.0,45.1169,45.195,44.9868,45.0649,139674.0
2015-11-03 10:50:00,51.96,51.99,51.84,51.84,71413.0,45.0735,45.0996,44.9695,44.9695,71413.0
2015-11-03 11:00:00,51.84,51.99,51.83,51.92,73800.0,44.9695,45.0996,44.9608,45.0388,73800.0
2015-11-03 11:10:00,51.92,51.92,51.84,51.87,67028.0,45.0388,45.0388,44.9695,44.9955,67028.0
2015-11-03 11:20:00,51.88,52.02,51.88,52.0,172704.0,45.0042,45.1256,45.0042,45.1082,172704.0
2015-11-03 11:30:00,51.99,52.26,51.94,52.26,86925.0,45.0996,45.3338,45.0562,45.3338,86925.0
2015-11-03 11:40:00,52.27,52.33,52.23,52.24,62007.0,45.3425,45.3945,45.3078,45.3164,62007.0
2015-11-03 11:50:00,52.24,52.27,52.18,52.18,119354.0,45.3164,45.3425,45.2644,45.2644,119354.0
2015-11-03 12:00:00,52.19,52.22,52.11,52.12,76661.0,45.2731,45.2991,45.2037,45.2123,76661.0
2015-11-03 12:10:00,52.13,52.19,52.08,52.16,144546.0,45.221,45.2731,45.1776,45.247,144546.0
2015-11-03 12:20:00,52.16,52.27,52.16,52.24,89779.0,45.247,45.3425,45.247,45.3164,89779.0
2015-11-03 12:30:00,52.24,52.52,52.23,52.45,124868.0,45.3164,45.5593,45.3078,45.4986,124868.0
2015-11-03 12:40:00,52.43,52.43,52.34,52.39,44179.0,45.4813,45.4813,45.4032,45.4466,44179.0
2015-11-03 12:50:00,52.39,52.59,52.38,52.59,67703.0,45.4466,45.6201,45.4379,45.6201,67703.0
2015-11-03 13:00:00,52.58,52.65,52.55,52.61,61224.0,45.6114,45.6721,45.5854,45.6374,61224.0
2015-11-03 13:10:00,52.61,52.69,52.5,52.68,77632.0,45.6374,45.7068,45.542,45.6981,77632.0
2015-11-03 13:20:00,52.69,52.76,52.67,52.67,46378.0,45.7068,45.7675,45.6894,45.6894,46378.0
2015-11-03 13:30:00,52.66,52.68,52.54,52.66,57874.0,45.6808,45.6981,45.5767,45.6808,57874.0
2015-11-03 13:40:00,52.66,52.72,52.6,52.64,99379.0,45.6808,45.7328,45.6287,45.6634,99379.0
2015-11-03 13:50:00,52.64,52.74,52.63,52.74,71417.0,45.6634,45.7502,45.6547,45.7502,71417.0
2015-11-03 14:00:00,52.74,52.88,52.72,52.85,64424.0,45.7502,45.8716,45.7328,45.8456,64424.0
2015-11-03 14:10:00,52.87,52.95,52.87,52.88,38482.0,45.8629,45.9323,45.8629,45.8716,38482.0
2015-11-03 14:20:00,52.88,52.93,52.84,52.93,42483.0,45.8716,45.915,45.8369,45.915,42483.0
2015-11-03 14:30:00,52.93,52.96,52.86,52.89,47751.0,45.915,45.941,45.8543,45.8803,47751.0
2015-11-03 14:40:00,52.89,52.97,52.87,52.96,57654.0,45.8803,45.9497,45.8629,45.941,57654.0
2015-11-03 14:50:00,52.96,53.01,52.94,52.98,73070.0,45.941,45.9844,45.9237,45.9584,73070.0
2015-11-03 15:00:00,52.99,53.01,52.87,52.9,63628.0,45.967,45.9844,45.8629,45.889,63628.0
2015-11-03 15:10:00,52.9,52.94,52.86,52.92,214574.0,45.889,45.9237,45.8543,45.9063,214574.0
2015-11-03 15:20:00,52.93,53.02,52.92,52.98,169081.0,45.915,45.9931,45.9063,45.9584,169081.0
2015-11-03 15:30:00,52.98,53.0,52.91,52.95,219645.0,45.9584,45.9757,45.8976,45.9323,219645.0
2015-11-03 15:40:00,52.95,52.98,52.89,52.97,207492.0,45.9323,45.9584,45.8803,45.9497,207492.0
2015-11-03 15:50:00,52.97,53.0,52.92,52.97,399557.0,45.9497,45.9757,45.9063,45.9497,399557.0
2015-11-04 09:30:00,52.58,52.87,52.57,52.75,273160.0,45.6114,45.8629,45.6027,45.7588,273160.0
2015-11-04 09:40:00,52.74,52.83,52.59,52.6,108671.0,45.7502,45.8282,45.6201,45.6287,108671.0
2015-11-04 09:50:00,52.58,52.65,52.49,52.55,68784.0,45.6114,45.6721,45.5333,45.5854,68784.0
2015-11-04 10:00:00,52.55,52.69,52.46,52.64,66660.0,45.5854,45.7068,45.5073,45.6634,66660.0
2015-11-04 10:10:00,52.64,52.64,52.49,52.54,94982.0,45.6634,45.6634,45.5333,45.5767,94982.0
2015-11-04 10:20:00,52.54,52.56,52.41,52.5,158081.0,45.5767,45.594,45.4639,45.542,158081.0
2015-11-04 10:30:00,52.51,52.71,52.44,52.49,104307.0,45.5507,45.7241,45.4899,45.5333,104307.0
2015-11-04 10:40:00,52.5,52.55,52.41,52.55,67669.0,45.542,45.5854,45.4639,45.5854,67669.0
2015-11-04 10:50:00,52.55,52.55,52.36,52.36,63871.0,45.5854,45.5854,45.4205,45.4205,63871.0
2015-11-04 11:00:00,52.36,52.4,52.27,52.28,45776.0,45.4205,45.4552,45.3425,45.3511,45776.0
2015-11-04 11:10:00,52.27,52.34,52.27,52.33,71324.0,45.3425,45.4032,45.3425,45.3945,71324.0
2015-11-04 11:20:00,52.33,52.34,52.25,52.28,84312.0,45.3945,45.4032,45.3251,45.3511,84312.0
2015-11-04 11:30:00,52.28,52.46,52.28,52.44,50330.0,45.3511,45.5073,45.3511,45.4899,50330.0
2015-11-04 11:40:00,52.46,52.58,52.4,52.58,35754.0,45.5073,45.6114,45.4552,45.6114,35754.0
2015-11-04 11:50:00,52.58,52.64,52.5,52.53,89227.0,45.6114,45.6634,45.542,45.568,89227.0
2015-11-04 12:00:00,52.54,52.68,52.49,52.62,66060.0,45.5767,45.6981,45.5333,45.6461,66060.0
2015-11-04 12:10:00,52.62,52.75,52.61,52.73,22858.0,45.6461,45.7588,45.6374,45.7415,22858.0
2015-11-04 12:20:00,52.72,52.83,52.71,52.72,29909.0,45.7328,45.8282,45.7241,45.7328,29909.0
2015-11-04 12:30:00,52.73,52.74,52.67,52.71,25585.0,45.7415,45.7502,45.6894,45.7241,25585.0
2015-11-04 12:40:00,52.71,52.75,52.67,52.74,35283.0,45.7241,45.7588,45.6894,45.7502,35283.0
2015-11-04 12:50:00,52.74,52.83,52.71,52.83,40856.0,45.7502,45.8282,45.7241,45.8282,40856.0
2015-11-04 13:00:00,52.83,52.88,52.6,52.6,53743.0,45.8282,45.8716,45.6287,45.6287,53743.0
2015-11-04 13:10:00,52.59,52.71,52.59,52.68,33025.0,45.6201,45.7241,45.6201,45.6981,33025.0
2015-11-04 13:20:00,52.67,52.84,52.65,52.82,113032.0,45.6894,45.8369,45.6721,45.8196,113032.0
2015-11-04 13:30:00,52.83,52.91,52.8,52.91,34348.0,45.8282,45.8976,45.8022,45.8976,34348.0
2015-11-04 13:40:00,52.9,52.96,52.88,52.9,49116.0,45.889,45.941,45.8716,45.889,49116.0
2015-11-04 13:50:00,52.9,53.06,52.87,53.05,39150.0,45.889,46.0278,45.8629,46.0191,39150.0
2015-11-04 14:00:00,53.05,53.07,53.0,53.06,48090.0,46.0191,46.0364,45.9757,46.0278,48090.0
2015-11-04 14:10:00,53.06,53.13,53.06,53.11,45726.0,46.0278,46.0885,46.0278,46.0711,45726.0
2015-11-04 14:20:00,53.11,53.11,53.01,53.05,50750.0,46.0711,46.0711,45.9844,46.0191,50750.0
2015-11-04 14:30:00,53.05,53.13,53.03,53.08,60146.0,46.0191,46.0885,46.0017,46.0451,60146.0
2015-11-04 14:40:00,53.08,53.1,53.03,53.06,62005.0,46.0451,46.0625,46.0017,46.0278,62005.0
2015-11-04 14:50:00,53.06,53.12,52.99,53.09,44804.0,46.0278,46.0798,45.967,46.0538,44804.0
2015-11-04 15:00:00,53.09,53.09,52.93,52.94,57528.0,46.0538,46.0538,45.915,45.9237,57528.0
2015-11-04 15:10:00,52.93,52.93,52.81,52.82,122612.0,45.915,45.915,45.8109,45.8196,122612.0
2015-11-04 15:20:00,52.82,52.87,52.77,52.84,116771.0,45.8196,45.8629,45.7762,45.8369,116771.0
2015-11-04 15:30:00,52.85,52.85,52.62,52.65,197069.0,45.8456,45.8456,45.6461,45.6721,197069.0
2015-11-04 15:40:00,52.64,52.69,52.56,52.65,180073.0,45.6634,45.7068,45.594,45.6721,180073.0
2015-11-04 15:50:00,52.65,52.8,52.65,52.8,188235.0,45.6721,45.8022,45.6721,45.8022,188235.0
2015-11-05 09:30:00,51.66,52.43,51.63,52.3,300505.0,44.8133,45.4813,44.7873,45.3685,300505.0
2015-11-05 09:40:00,52.31,52.65,52.29,52.54,129805.0,45.3772,45.6721,45.3598,45.5767,129805.0
2015-11-05 09:50:00,52.54,52.67,52.44,52.65,128911.0,45.5767,45.6894,45.4899,45.6721,128911.0
2015-11-05 10:00:00,52.65,52.78,52.65,52.72,88782.0,45.6721,45.7849,45.6721,45.7328,88782.0
2015-11-05 10:10:00,52.73,52.75,52.62,52.62,151558.0,45.7415,45.7588,45.6461,45.6461,151558.0
2015-11-05 10:20:00,52.62,52.66,52.4,52.42,82864.0,45.6461,45.6808,45.4552,45.4726,82864.0
2015-11-05 10:30:00,52.42,52.45,52.31,52.4,70127.0,45.4726,45.4986,45.3772,45.4552,70127.0
2015-11-05 10:40:00,52.4,52.42,52.25,52.39,76326.0,45.4552,45.4726,45.3251,45.4466,76326.0
2015-11-05 10:50:00,52.38,52.56,52.37,52.46,70303.0,45.4379,45.594,45.4292,45.5073,70303.0
2015-11-05 11:00:00,52.46,52.57,52.45,52.51,129823.0,45.5073,45.6027,45.4986,45.5507,129823.0
2015-11-05 11:10:00,52.51,52.71,52.51,52.61,44172.0,45.5507,45.7241,45.5507,45.6374,44172.0
2015-11-05 11:20:00,52.6,52.63,52.52,52.55,56335.0,45.6287,45.6547,45.5593,45.5854,56335.0
2015-11-05 11:30:00,52.56,52.64,52.54,52.54,47675.0,45.594,45.6634,45.5767,45.5767,47675.0
2015-11-05 11:40:00,52.54,52.6,52.51,52.54,107883.0,45.5767,45.6287,45.5507,45.5767,107883.0
2015-11-05 11:50:00,52.55,52.57,52.51,52.52,64176.0,45.5854,45.6027,45.5507,45.5593,64176.0
2015-11-05 12:00:00,52.53,52.59,52.5,52.53,65773.0,45.568,45.6201,45.542,45.568,65773.0
2015-11-05 12:10:00,52.53,52.57,52.47,52.54,31014.0,45.568,45.6027,45.516,45.5767,31014.0
2015-11-05 12:20:00,52.54,52.58,52.52,52.53,41864.0,45.5767,45.6114,45.5593,45.568,41864.0
2015-11-05 12:30:00,52.54,52.56,52.49,52.5,34595.0,45.5767,45.594,45.5333,45.542,34595.0
2015-11-05 12:40:00,52.51,52.63,52.51,52.62,28083.0,45.5507,45.6547,45.5507,45.6461,28083.0
2015-11-05 12:50:00,52.63,52.63,52.54,52.6,37665.0,45.6547,45.6547,45.5767,45.6287,37665.0
2015-11-05 13:00:00,52.6,52.62,52.52,52.54,56336.0,45.6287,45.6461,45.5593,45.5767,56336.0
2015-11-05 13:10:00,52.54,52.61,52.52,52.59,38628.0,45.5767,45.6374,45.5593,45.6201,38628.0
2015-11-05 13:20:00,52.59,52.66,52.54,52.62,23410.0,45.6201,45.6808,45.5767,45.6461,23410.0
2015-11-05 13:30:00,52.63,52.68,52.61,52.64,44941.0,45.6547,45.6981,45.6374,45.6634,44941.0
2015-11-05 13:40:00,52.63,52.69,52.6,52.66,72373.0,45.6547,45.7068,45.6287,45.6808,72373.0
2015-11-05 13:50:00,52.65,52.71,52.62,52.69,54567.0,45.6721,45.7241,45.6461,45.7068,54567.0
2015-11-05 14:00:00,52.7,52.79,52.7,52.75,63428.0,45.7155,45.7935,45.7155,45.7588,63428.0
2015-11-05 14:10:00,52.75,52.79,52.72,52.77,45315.0,45.7588,45.7935,45.7328,45.7762,45315.0
2015-11-05 14:20:00,52.77,52.81,52.73,52.74,39919.0,45.7762,45.8109,45.7415,45.7502,39919.0
2015-11-05 14:30:00,52.74,52.75,52.65,52.69,30713.0,45.7502,45.7588,45.6721,45.7068,30713.0
2015-11-05 14:40:00,52.69,52.79,52.68,52.77,37214.0,45.7068,45.7935,45.6981,45.7762,37214.0
2015-11-05 14:50:00,52.78,52.82,52.76,52.82,54079.0,45.7849,45.8196,45.7675,45.8196,54079.0
2015-11-05 15:00:00,52.82,52.87,52.77,52.87,36042.0,45.8196,45.8629,45.7762,45.8629,36042.0
2015-11-05 15:10:00,52.87,52.95,52.85,52.94,49721.0,45.8629,45.9323,45.8456,45.9237,49721.0
2015-11-05 15:20:00,52.94,53.03,52.93,53.01,72527.0,45.9237,46.0017,45.915,45.9844,72527.0
2015-11-05 15:30:00,53.01,53.06,52.99,53.03,104118.0,45.9844,46.0278,45.967,46.0017,104118.0
2015-11-05 15:40:00,53.04,53.09,52.93,52.97,111216.0,46.0104,46.0538,45.915,45.9497,111216.0
2015-11-05 15:50:00,52.96,53.03,52.9,52.91,210077.0,45.941,46.0017,45.889,45.8976,210077.0
2015-11-06 09:30:00,52.73,53.11,52.72,52.94,152355.0,45.7415,46.0711,45.7328,45.9237,152355.0
2015-11-06 09:40:00,52.96,53.04,52.85,52.9,78649.0,45.941,46.0104,45.8456,45.889,78649.0
2015-11-06 09:50:00,52.91,53.03,52.82,52.91,70837.0,45.8976,46.0017,45.8196,45.8976,70837.0
2015-11-06 10:00:00,52.92,52.94,52.72,52.81,64093.0,45.9063,45.9237,45.7328,45.8109,64093.0
2015-11-06 10:10:00,52.81,52.85,52.72,52.8,58602.0,45.8109,45.8456,45.7328,45.8022,58602.0
2015-11-06 10:20:00,52.81,52.85,52.69,52.81,100050.0,45.8109,45.8456,45.7068,45.8109,100050.0
2015-11-06 10:30:00,52.82,52.92,52.8,52.9,49231.0,45.8196,45.9063,45.8022,45.889,49231.0
2015-11-06 10:40:00,52.9,53.03,52.89,52.96,60425.0,45.889,46.0017,45.8803,45.941,60425.0
2015-11-06 10:50:00,52.96,53.0,52.84,52.87,46112.0,45.941,45.9757,45.8369,45.8629,46112.0
2015-11-06 11:00:00,52.87,52.91,52.74,52.77,72860.0,45.8629,45.8976,45.7502,45.7762,72860.0
2015-11-06 11:10:00,52.77,52.77,52.57,52.6,40830.0,45.7762,45.7762,45.6027,45.6287,40830.0
2015-11-06 11:20:00,52.6,52.65,52.47,52.54,56649.0,45.6287,45.6721,45.516,45.5767,56649.0
2015-11-06 11:30:00,52.54,52.78,52.54,52.78,42663.0,45.5767,45.7849,45.5767,45.7849,42663.0
2015-11-06 11:40:00,52.77,52.84,52.7,52.82,37694.0,45.7762,45.8369,45.7155,45.8196,37694.0
2015-11-06 11:50:00,52.82,52.87,52.65,52.69,49358.0,45.8196,45.8629,45.6721,45.7068,49358.0
2015-11-06 12:00:00,52.69,52.76,52.64,52.76,39891.0,45.7068,45.7675,45.6634,45.7675,39891.0
2015-11-06 12:10:00,52.77,52.86,52.77,52.79,43804.0,45.7762,45.8543,45.7762,45.7935,43804.0
2015-11-06 12:20:00,52.8,52.86,52.77,52.86,54225.0,45.8022,45.8543,45.7762,45.8543,54225.0
2015-11-06 12:30:00,52.85,52.86,52.78,52.8,41616.0,45.8456,45.8543,45.7849,45.8022,41616.0
2015-11-06 12:40:00,52.8,52.88,52.78,52.82,39599.0,45.8022,45.8716,45.7849,45.8196,39599.0
2015-11-06 12:50:00,52.82,53.0,52.8,53.0,44659.0,45.8196,45.9757,45.8022,45.9757,44659.0
2015-11-06 13:00:00,53.0,53.09,52.98,53.03,91644.0,45.9757,46.0538,45.9584,46.0017,91644.0
2015-11-06 13:10:00,53.03,53.13,53.03,53.09,40450.0,46.0017,46.0885,46.0017,46.0538,40450.0
2015-11-06 13:20:00,53.1,53.18,53.09,53.14,46666.0,46.0625,46.1319,46.0538,46.0972,46666.0
2015-11-06 13:30:00,53.14,53.15,53.01,53.03,21445.0,46.0972,46.1058,45.9844,46.0017,21445.0
2015-11-06 13:40:00,53.03,53.1,53.0,53.08,33452.0,46.0017,46.0625,45.9757,46.0451,33452.0
2015-11-06 13:50:00,53.1,53.2,53.09,53.2,28712.0,46.0625,46.1492,46.0538,46.1492,28712.0
2015-11-06 14:00:00,53.2,53.28,53.16,53.25,56444.0,46.1492,46.2186,46.1145,46.1926,56444.0
2015-11-06 14:10:00,53.26,53.32,53.25,53.28,81168.0,46.2013,46.2533,46.1926,46.2186,81168.0
2015-11-06 14:20:00,53.28,53.29,53.19,53.22,59043.0,46.2186,46.2273,46.1405,46.1666,59043.0
2015-11-06 14:30:00,53.23,53.25,53.07,53.07,74110.0,46.1752,46.1926,46.0364,46.0364,74110.0
2015-11-06 14:40:00,53.08,53.17,53.04,53.17,83548.0,46.0451,46.1232,46.0104,46.1232,83548.0
2015-11-06 14:50:00,53.16,53.24,53.15,53.22,57334.0,46.1145,46.1839,46.1058,46.1666,57334.0
2015-11-06 15:00:00,53.21,53.23,53.18,53.18,63092.0,46.1579,46.1752,46.1319,46.1319,63092.0
2015-11-06 15:10:00,53.18,53.24,53.16,53.2,53607.0,46.1319,46.1839,46.1145,46.1492,53607.0
2015-11-06 15:20:00,53.21,53.22,53.17,53.2,76301.0,46.1579,46.1666,46.1232,46.1492,76301.0
2015-11-06 15:30:00,53.2,53.32,53.19,53.26,104957.0,46.1492,46.2533,46.1405,46.2013,104957.0
2015-11-06 15:40:00,53.25,53.31,53.23,53.29,83785.0,46.1926,46.2446,46.1752,46.2273,83785.0
2015-11-06 15:50:00,53.29,53.35,53.28,53.35,179991.0,46.2273,46.2793,46.2186,46.2793,179991.0
2015-11-09 09:30:00,52.86,52.99,52.55,52.69,180276.0,45.8543,45.967,45.5854,45.7068,180276.0
2015-11-09 09:40:00,52.69,52.74,52.29,52.35,92601.0,45.7068,45.7502,45.3598,45.4119,92601.0
2015-11-09 09:50:00,52.35,52.36,52.06,52.06,103644.0,45.4119,45.4205,45.1603,45.1603,103644.0
2015-11-09 10:00:00,52.05,52.15,52.01,52.04,107649.0,45.1516,45.2384,45.1169,45.1429,107649.0
2015-11-09 10:10:00,52.04,52.04,51.87,51.91,67179.0,45.1429,45.1429,44.9955,45.0302,67179.0
2015-11-09 10:20:00,51.92,51.92,51.78,51.84,64408.0,45.0388,45.0388,44.9174,44.9695,64408.0
2015-11-09 10:30:00,51.83,52.04,51.8,52.04,89819.0,44.9608,45.1429,44.9348,45.1429,89819.0
2015-11-09 10:40:00,52.04,52.12,51.99,52.1,52048.0,45.1429,45.2123,45.0996,45.195,52048.0
2015-11-09 10:50:00,52.09,53.16,52.06,52.17,121274.0,45.1863,46.1145,45.1603,45.2557,121274.0
2015-11-09 11:00:00,52.17,52.2,51.99,52.04,51098.0,45.2557,45.2817,45.0996,45.1429,51098.0
2015-11-09 11:10:00,52.03,52.12,52.02,52.09,41770.0,45.1343,45.2123,45.1256,45.1863,41770.0
2015-11-09 11:20:00,52.08,52.11,52.03,52.04,30994.0,45.1776,45.2037,45.1343,45.1429,30994.0
2015-11-09 11:30:00,52.04,52.15,52.04,52.13,35228.0,45.1429,45.2384,45.1429,45.221,35228.0
2015-11-09 11:40:00,52.12,52.16,52.01,52.08,32847.0,45.2123,45.247,45.1169,45.1776,32847.0
2015-11-09 11:50:00,52.08,52.1,52.03,52.06,30239.0,45.1776,45.195,45.1343,45.1603,30239.0
2015-11-09 12:00:00,52.05,52.11,51.98,52.11,38410.0,45.1516,45.2037,45.0909,45.2037,38410.0
2015-11-09 12:10:00,52.12,52.26,52.12,52.26,27498.0,45.2123,45.3338,45.2123,45.3338,27498.0
2015-11-09 12:20:00,52.26,52.28,52.21,52.27,33312.0,45.3338,45.3511,45.2904,45.3425,33312.0
2015-11-09 12:30:00,52.27,52.31,52.22,52.31,27538.0,45.3425,45.3772,45.2991,45.3772,27538.0
2015-11-09 12:40:00,52.3,52.4,52.3,52.33,33076.0,45.3685,45.4552,45.3685,45.3945,33076.0
2015-11-09 12:50:00,52.34,52.4,52.3,52.35,29530.0,45.4032,45.4552,45.3685,45.4119,29530.0
2015-11-09 13:00:00,52.36,52.37,52.23,52.28,47279.0,45.4205,45.4292,45.3078,45.3511,47279.0
2015-11-09 13:10:00,52.29,52.33,52.22,52.27,36762.0,45.3598,45.3945,45.2991,45.3425,36762.0
2015-11-09 13:20:00,52.26,52.33,52.26,52.27,22293.0,45.3338,45.3945,45.3338,45.3425,22293.0
2015-11-09 13:30:00,52.28,52.33,52.23,52.28,22284.0,45.3511,45.3945,45.3078,45.3511,22284.0
2015-11-09 13:40:00,52.28,52.28,52.19,52.21,35077.0,45.3511,45.3511,45.2731,45.2904,35077.0
2015-11-09 13:50:00,52.21,52.23,52.14,52.23,47414.0,45.2904,45.3078,45.2297,45.3078,47414.0
2015-11-09 14:00:00,52.24,52.37,52.21,52.36,63954.0,45.3164,45.4292,45.2904,45.4205,63954.0
2015-11-09 14:10:00,52.36,52.39,52.33,52.37,38833.0,45.4205,45.4466,45.3945,45.4292,38833.0
2015-11-09 14:20:00,52.37,52.43,52.36,52.43,42275.0,45.4292,45.4813,45.4205,45.4813,42275.0
2015-11-09 14:30:00,52.43,52.46,52.3,52.31,50075.0,45.4813,45.5073,45.3685,45.3772,50075.0
2015-11-09 14:40:00,52.31,52.37,52.29,52.33,50195.0,45.3772,45.4292,45.3598,45.3945,50195.0
2015-11-09 14:50:00,52.34,52.42,52.34,52.39,44335.0,45.4032,45.4726,45.4032,45.4466,44335.0
2015-11-09 15:00:00,52.39,52.46,52.36,52.37,59564.0,45.4466,45.5073,45.4205,45.4292,59564.0
2015-11-09 15:10:00,52.38,52.44,52.35,52.41,69211.0,45.4379,45.4899,45.4119,45.4639,69211.0
2015-11-09 15:20:00,52.4,52.51,52.36,52.51,86021.0,45.4552,45.5507,45.4205,45.5507,86021.0
2015-11-09 15:30:00,52.51,52.66,52.5,52.65,110339.0,45.5507,45.6808,45.542,45.6721,110339.0
2015-11-09 15:40:00,52.65,52.72,52.64,52.7,171112.0,45.6721,45.7328,45.6634,45.7155,171112.0
2015-11-09 15:50:00,52.69,52.7,52.56,52.59,240676.0,45.7068,45.7155,45.594,45.6201,240676.0
2015-11-10 09:30:00,52.31,52.66,52.24,52.62,109253.0,45.3772,45.6808,45.3164,45.6461,109253.0
2015-11-10 09:40:00,52.62,52.75,52.33,52.43,80786.0,45.6461,45.7588,45.3945,45.4813,80786.0
2015-11-10 09:50:00,52.44,52.59,52.32,52.59,69915.0,45.4899,45.6201,45.3858,45.6201,69915.0
2015-11-10 10:00:00,52.58,52.61,52.39,52.41,44174.0,45.6114,45.6374,45.4466,45.4639,44174.0
2015-11-10 10:10:00,52.39,52.43,52.32,52.32,38645.0,45.4466,45.4813,45.3858,45.3858,38645.0
2015-11-10 10:20:00,52.32,52.4,52.29,52.36,71598.0,45.3858,45.4552,45.3598,45.4205,71598.0
2015-11-10 10:30:00,52.36,52.51,52.34,52.51,58903.0,45.4205,45.5507,45.4032,45.5507,58903.0
2015-11-10 10:40:00,52.51,52.53,52.44,52.5,40035.0,45.5507,45.568,45.4899,45.542,40035.0
2015-11-10 10:50:00,52.5,52.55,52.45,52.53,50158.0,45.542,45.5854,45.4986,45.568,50158.0
2015-11-10 11:00:00,52.54,52.59,52.48,52.5,46106.0,45.5767,45.6201,45.5246,45.542,46106.0
2015-11-10 11:10:00,52.5,52.56,52.48,52.48,56691.0,45.542,45.594,45.5246,45.5246,56691.0
2015-11-10 11:20:00,52.48,52.54,52.36,52.4,58828.0,45.5246,45.5767,45.4205,45.4552,58828.0
2015-11-10 11:30:00,52.4,52.54,52.4,52.52,25946.0,45.4552,45.5767,45.4552,45.5593,25946.0
2015-11-10 11:40:00,52.52,52.74,52.52,52.7,33060.0,45.5593,45.7502,45.5593,45.7155,33060.0
2015-11-10 11:50:00,52.71,52.75,52.66,52.75,33225.0,45.7241,45.7588,45.6808,45.7588,33225.0
2015-11-10 12:00:00,52.73,52.78,52.7,52.77,20113.0,45.7415,45.7849,45.7155,45.7762,20113.0
2015-11-10 12:10:00,52.77,52.94,52.77,52.9,103562.0,45.7762,45.9237,45.7762,45.889,103562.0
2015-11-10 12:20:00,52.91,52.93,52.87,52.89,19613.0,45.8976,45.915,45.8629,45.8803,19613.0
2015-11-10 12:30:00,52.89,52.94,52.83,52.91,33298.0,45.8803,45.9237,45.8282,45.8976,33298.0
2015-11-10 12:40:00,52.9,52.95,52.86,52.95,35292.0,45.889,45.9323,45.8543,45.9323,35292.0
2015-11-10 12:50:00,52.94,53.01,52.94,52.96,49355.0,45.9237,45.9844,45.9237,45.941,49355.0
2015-11-10 13:00:00,52.96,52.98,52.84,52.9,37153.0,45.941,45.9584,45.8369,45.889,37153.0
2015-11-10 13:10:00,52.89,52.98,52.88,52.98,73150.0,45.8803,45.9584,45.8716,45.9584,73150.0
2015-11-10 13:20:00,52.98,53.01,52.95,53.0,156160.0,45.9584,45.9844,45.9323,45.9757,156160.0
2015-11-10 13:30:00,53.01,53.01,52.96,52.98,40804.0,45.9844,45.9844,45.941,45.9584,40804.0
2015-11-10 13:40:00,52.98,53.01,52.96,52.99,44117.0,45.9584,45.9844,45.941,45.967,44117.0
2015-11-10 13:50:00,52.99,53.05,52.99,53.01,58052.0,45.967,46.0191,45.967,45.9844,58052.0
2015-11-10 14:00:00,53.01,53.09,52.99,53.05,75613.0,45.9844,46.0538,45.967,46.0191,75613.0
2015-11-10 14:10:00,53.06,53.2,53.05,53.13,67315.0,46.0278,46.1492,46.0191,46.0885,67315.0
2015-11-10 14:20:00,53.12,53.12,53.04,53.07,39754.0,46.0798,46.0798,46.0104,46.0364,39754.0
2015-11-10 14:30:00,53.07,53.12,53.06,53.08,47179.0,46.0364,46.0798,46.0278,46.0451,47179.0
2015-11-10 14:40:00,53.08,53.17,53.05,53.14,51305.0,46.0451,46.1232,46.0191,46.0972,51305.0
2015-11-10 14:50:00,53.14,53.17,53.1,53.1,56114.0,46.0972,46.1232,46.0625,46.0625,56114.0
2015-11-10 15:00:00,53.09,53.16,53.08,53.15,56005.0,46.0538,46.1145,46.0451,46.1058,56005.0
2015-11-10 15:10:00,53.16,53.2,53.12,53.13,59235.0,46.1145,46.1492,46.0798,46.0885,59235.0
2015-11-10 15:20:00,53.13,53.17,53.07,53.17,103079.0,46.0885,46.1232,46.0364,46.1232,103079.0
2015-11-10 15:30:00,53.17,53.18,53.11,53.14,89173.0,46.1232,46.1319,46.0711,46.0972,89173.0
2015-11-10 15:40:00,53.14,53.19,53.08,53.08,105824.0,46.0972,46.1405,46.0451,46.0451,105824.0
2015-11-10 15:50:00,53.08,53.14,53.04,53.14,254216.0,46.0451,46.0972,46.0104,46.0972,254216.0
2015-11-11 09:30:00,53.33,53.46,53.27,53.43,76059.0,46.262,46.3747,46.2099,46.3487,76059.0
2015-11-11 09:40:00,53.42,53.44,53.13,53.22,71001.0,46.34,46.3574,46.0885,46.1666,71001.0
2015-11-11 09:50:00,53.19,53.36,53.19,53.24,94502.0,46.1405,46.288,46.1405,46.1839,94502.0
2015-11-11 10:00:00,53.24,53.29,53.07,53.18,113667.0,46.1839,46.2273,46.0364,46.1319,113667.0
2015-11-11 10:10:00,53.18,53.2,52.99,53.04,47389.0,46.1319,46.1492,45.967,46.0104,47389.0
2015-11-11 10:20:00,53.04,53.12,53.02,53.1,66609.0,46.0104,46.0798,45.9931,46.0625,66609.0
2015-11-11 10:30:00,53.09,53.1,52.96,53.04,42807.0,46.0538,46.0625,45.941,46.0104,42807.0
2015-11-11 10:40:00,53.03,53.05,52.93,52.93,62927.0,46.0017,46.0191,45.915,45.915,62927.0
2015-11-11 10:50:00,52.92,52.96,52.84,52.92,49147.0,45.9063,45.941,45.8369,45.9063,49147.0
2015-11-11 11:00:00,52.93,53.1,52.86,53.07,41901.0,45.915,46.0625,45.8543,46.0364,41901.0
2015-11-11 11:10:00,53.04,53.05,52.96,52.96,46585.0,46.0104,46.0191,45.941,45.941,46585.0
2015-11-11 11:20:00,52.96,53.05,52.96,53.05,57207.0,45.941,46.0191,45.941,46.0191,57207.0
2015-11-11 11:30:00,53.04,53.21,53.04,53.2,31118.0,46.0104,46.1579,46.0104,46.1492,31118.0
2015-11-11 11:40:00,53.19,53.19,53.1,53.13,36479.0,46.1405,46.1405,46.0625,46.0885,36479.0
2015-11-11 11:50:00,53.14,53.16,53.1,53.14,41992.0,46.0972,46.1145,46.0625,46.0972,41992.0
2015-11-11 12:00:00,53.13,53.19,53.1,53.19,51542.0,46.0885,46.1405,46.0625,46.1405,51542.0
2015-11-11 12:10:00,53.19,53.28,53.19,53.27,26678.0,46.1405,46.2186,46.1405,46.2099,26678.0
2015-11-11 12:20:00,53.27,53.39,53.27,53.32,28703.0,46.2099,46.314,46.2099,46.2533,28703.0
2015-11-11 12:30:00,53.32,53.35,53.28,53.29,51763.0,46.2533,46.2793,46.2186,46.2273,51763.0
2015-11-11 12:40:00,53.29,53.32,53.26,53.27,21049.0,46.2273,46.2533,46.2013,46.2099,21049.0
2015-11-11 12:50:00,53.27,53.27,53.21,53.21,27742.0,46.2099,46.2099,46.1579,46.1579,27742.0
2015-11-11 13:00:00,53.21,53.22,53.12,53.13,44188.0,46.1579,46.1666,46.0798,46.0885,44188.0
2015-11-11 13:10:00,53.13,53.13,53.04,53.09,22974.0,46.0885,46.0885,46.0104,46.0538,22974.0
2015-11-11 13:20:00,53.1,53.13,53.02,53.06,32312.0,46.0625,46.0885,45.9931,46.0278,32312.0
2015-11-11 13:30:00,53.05,53.05,52.93,53.01,29469.0,46.0191,46.0191,45.915,45.9844,29469.0
2015-11-11 13:40:00,53.01,53.1,52.99,53.1,26924.0,45.9844,46.0625,45.967,46.0625,26924.0
2015-11-11 13:50:00,53.09,53.11,53.01,53.02,29227.0,46.0538,46.0711,45.9844,45.9931,29227.0
2015-11-11 14:00:00,53.02,53.09,52.99,53.07,39114.0,45.9931,46.0538,45.967,46.0364,39114.0
2015-11-11 14:10:00,53.05,53.12,53.05,53.1,33398.0,46.0191,46.0798,46.0191,46.0625,33398.0
2015-11-11 14:20:00,53.1,53.16,53.08,53.13,38328.0,46.0625,46.1145,46.0451,46.0885,38328.0
2015-11-11 14:30:00,53.14,53.16,53.11,53.14,62581.0,46.0972,46.1145,46.0711,46.0972,62581.0
2015-11-11 14:40:00,53.14,53.15,53.04,53.08,34648.0,46.0972,46.1058,46.0104,46.0451,34648.0
2015-11-11 14:50:00,53.07,53.1,52.98,52.98,39462.0,46.0364,46.0625,45.9584,45.9584,39462.0
2015-11-11 15:00:00,52.98,53.02,52.93,52.93,63990.0,45.9584,45.9931,45.915,45.915,63990.0
2015-11-11 15:10:00,52.92,52.98,52.89,52.91,47542.0,45.9063,45.9584,45.8803,45.8976,47542.0
2015-11-11 15:20:00,52.91,52.99,52.91,52.98,47245.0,45.8976,45.967,45.8976,45.9584,47245.0
2015-11-11 15:30:00,52.98,53.0,52.9,52.92,61081.0,45.9584,45.9757,45.889,45.9063,61081.0
2015-11-11 15:40:00,52.93,52.93,52.84,52.85,66526.0,45.915,45.915,45.8369,45.8456,66526.0
2015-11-11 15:50:00,52.84,52.88,52.82,52.83,143698.0,45.8369,45.8716,45.8196,45.8282,143698.0
2015-11-12 09:30:00,52.51,52.66,52.48,52.53,74703.0,45.5507,45.6808,45.5246,45.568,74703.0
2015-11-12 09:40:00,52.53,52.53,52.27,52.36,68617.0,45.568,45.568,45.3425,45.4205,68617.0
2015-11-12 09:50:00,52.34,52.35,52.09,52.24,74148.0,45.4032,45.4119,45.1863,45.3164,74148.0
2015-11-12 10:00:00,52.22,52.22,52.06,52.16,45197.0,45.2991,45.2991,45.1603,45.247,45197.0
2015-11-12 10:10:00,52.16,52.25,52.1,52.24,75765.0,45.247,45.3251,45.195,45.3164,75765.0
2015-11-12 10:20:00,52.24,52.24,52.12,52.14,42057.0,45.3164,45.3164,45.2123,45.2297,42057.0
2015-11-12 10:30:00,52.13,52.23,52.11,52.23,39885.0,45.221,45.3078,45.2037,45.3078,39885.0
2015-11-12 10:40:00,52.23,52.3,52.19,52.24,25997.0,45.3078,45.3685,45.2731,45.3164,25997.0
2015-11-12 10:50:00,52.25,52.44,52.22,52.4,49730.0,45.3251,45.4899,45.2991,45.4552,49730.0
2015-11-12 11:00:00,52.39,52.42,52.35,52.41,43689.0,45.4466,45.4726,45.4119,45.4639,43689.0
2015-11-12 11:10:00,52.4,52.4,52.28,52.28,40433.0,45.4552,45.4552,45.3511,45.3511,40433.0
2015-11-12 11:20:00,52.28,52.3,52.19,52.22,38898.0,45.3511,45.3685,45.2731,45.2991,38898.0
2015-11-12 11:30:00,52.23,52.3,52.17,52.3,52763.0,45.3078,45.3685,45.2557,45.3685,52763.0
2015-11-12 11:40:00,52.29,52.35,52.27,52.31,38721.0,45.3598,45.4119,45.3425,45.3772,38721.0
2015-11-12 11:50:00,52.31,52.49,52.29,52.47,36670.0,45.3772,45.5333,45.3598,45.516,36670.0
2015-11-12 12:00:00,52.47,52.48,52.31,52.32,27296.0,45.516,45.5246,45.3772,45.3858,27296.0
2015-11-12 12:10:00,52.31,52.34,52.11,52.15,53764.0,45.3772,45.4032,45.2037,45.2384,53764.0
2015-11-12 12:20:00,52.15,52.24,52.15,52.21,47355.0,45.2384,45.3164,45.2384,45.2904,47355.0
2015-11-12 12:30:00,52.21,52.23,52.16,52.18,62496.0,45.2904,45.3078,45.247,45.2644,62496.0
2015-11-12 12:40:00,52.19,52.25,52.17,52.21,59960.0,45.2731,45.3251,45.2557,45.2904,59960.0
2015-11-12 12:50:00,52.21,52.3,52.21,52.27,35575.0,45.2904,45.3685,45.2904,45.3425,35575.0
2015-11-12 13:00:00,52.26,52.33,52.25,52.26,35691.0,45.3338,45.3945,45.3251,45.3338,35691.0
2015-11-12 13:10:00,52.27,52.4,52.26,52.38,30622.0,45.3425,45.4552,45.3338,45.4379,30622.0
2015-11-12 13:20:00,52.38,52.4,52.3,52.32,33764.0,45.4379,45.4552,45.3685,45.3858,33764.0
2015-11-12 13:30:00,52.35,52.37,52.32,52.37,25207.0,45.4119,45.4292,45.3858,45.4292,25207.0
2015-11-12 13:40:00,52.36,52.36,52.23,52.29,32727.0,45.4205,45.4205,45.3078,45.3598,32727.0
2015-11-12 13:50:00,52.29,52.37,52.23,52.36,31561.0,45.3598,45.4292,45.3078,45.4205,31561.0
2015-11-12 14:00:00,52.35,52.39,52.31,52.36,47778.0,45.4119,45.4466,45.3772,45.4205,47778.0
2015-11-12 14:10:00,52.35,52.36,52.27,52.27,34141.0,45.4119,45.4205,45.3425,45.3425,34141.0
2015-11-12 14:20:00,52.27,52.4,52.25,52.4,52150.0,45.3425,45.4552,45.3251,45.4552,52150.0
2015-11-12 14:30:00,52.41,52.41,52.32,52.33,69254.0,45.4639,45.4639,45.3858,45.3945,69254.0
2015-11-12 14:40:00,52.34,52.34,52.27,52.29,43452.0,45.4032,45.4032,45.3425,45.3598,43452.0
2015-11-12 14:50:00,52.29,52.29,52.15,52.25,49484.0,45.3598,45.3598,45.2384,45.3251,49484.0
2015-11-12 15:00:00,52.24,52.31,52.22,52.28,65643.0,45.3164,45.3772,45.2991,45.3511,65643.0
2015-11-12 15:10:00,52.27,52.35,52.25,52.34,64143.0,45.3425,45.4119,45.3251,45.4032,64143.0
2015-11-12 15:20:00,52.34,52.37,52.27,52.34,68260.0,45.4032,45.4292,45.3425,45.4032,68260.0
2015-11-12 15:30:00,52.34,52.34,52.22,52.28,99222.0,45.4032,45.4032,45.2991,45.3511,99222.0
2015-11-12 15:40:00,52.28,52.31,52.22,52.23,167367.0,45.3511,45.3772,45.2991,45.3078,167367.0
2015-11-12 15:50:00,52.22,52.25,52.15,52.17,231308.0,45.2991,45.3251,45.2384,45.2557,231308.0
2015-11-13 09:30:00,51.89,52.04,51.79,51.91,134780.0,45.0128,45.1429,44.9261,45.0302,134780.0
2015-11-13 09:40:00,51.9,51.97,51.72,51.73,84114.0,45.0215,45.0822,44.8654,44.874,84114.0
2015-11-13 09:50:00,51.75,51.77,51.54,51.59,66628.0,44.8914,44.9087,44.7092,44.7526,66628.0
2015-11-13 10:00:00,51.6,51.65,51.42,51.46,71088.0,44.7613,44.8046,44.6051,44.6398,71088.0
2015-11-13 10:10:00,51.47,51.47,51.28,51.3,52182.0,44.6485,44.6485,44.4837,44.501,52182.0
2015-11-13 10:20:00,51.31,51.53,51.3,51.47,129547.0,44.5097,44.7005,44.501,44.6485,129547.0
2015-11-13 10:30:00,51.48,51.55,51.44,51.52,35821.0,44.6572,44.7179,44.6225,44.6919,35821.0
2015-11-13 10:40:00,51.52,51.59,51.49,51.55,29718.0,44.6919,44.7526,44.6658,44.7179,29718.0
2015-11-13 10:50:00,51.55,51.55,51.49,51.55,22033.0,44.7179,44.7179,44.6658,44.7179,22033.0
2015-11-13 11:00:00,51.55,51.56,51.46,51.49,68438.0,44.7179,44.7266,44.6398,44.6658,68438.0
2015-11-13 11:10:00,51.5,51.52,51.35,51.37,27242.0,44.6745,44.6919,44.5444,44.5617,27242.0
2015-11-13 11:20:00,51.38,51.54,51.38,51.48,27108.0,44.5704,44.7092,44.5704,44.6572,27108.0
2015-11-13 11:30:00,51.48,51.7,51.48,51.62,39945.0,44.6572,44.848,44.6572,44.7786,39945.0
2015-11-13 11:40:00,51.61,51.65,51.56,51.65,28211.0,44.7699,44.8046,44.7266,44.8046,28211.0
2015-11-13 11:50:00,51.65,51.81,51.63,51.81,49839.0,44.8046,44.9434,44.7873,44.9434,49839.0
2015-11-13 12:00:00,51.8,51.89,51.8,51.89,39403.0,44.9348,45.0128,44.9348,45.0128,39403.0
2015-11-13 12:10:00,51.89,52.04,51.89,52.02,62664.0,45.0128,45.1429,45.0128,45.1256,62664.0
2015-11-13 12:20:00,52.02,52.04,51.92,51.92,29718.0,45.1256,45.1429,45.0388,45.0388,29718.0
2015-11-13 12:30:00,51.92,51.94,51.85,51.87,24438.0,45.0388,45.0562,44.9781,44.9955,24438.0
2015-11-13 12:40:00,51.86,51.86,51.76,51.78,27631.0,44.9868,44.9868,44.9001,44.9174,27631.0
2015-11-13 12:50:00,51.78,51.87,51.78,51.87,27460.0,44.9174,44.9955,44.9174,44.9955,27460.0
2015-11-13 13:00:00,51.87,51.92,51.78,51.8,26092.0,44.9955,45.0388,44.9174,44.9348,26092.0
2015-11-13 13:10:00,51.8,51.82,51.73,51.8,31718.0,44.9348,44.9521,44.874,44.9348,31718.0
2015-11-13 13:20:00,51.79,51.86,51.72,51.86,39342.0,44.9261,44.9868,44.8654,44.9868,39342.0
2015-11-13 13:30:00,51.85,51.91,51.71,51.75,35314.0,44.9781,45.0302,44.8567,44.8914,35314.0
2015-11-13 13:40:00,51.74,51.84,51.74,51.77,44118.0,44.8827,44.9695,44.8827,44.9087,44118.0
2015-11-13 13:50:00,51.78,51.88,51.77,51.78,41163.0,44.9174,45.0042,44.9087,44.9174,41163.0
2015-11-13 14:00:00,51.77,51.79,51.68,51.69,46763.0,44.9087,44.9261,44.8307,44.8393,46763.0
2015-11-13 14:10:00,51.69,51.81,51.66,51.78,46612.0,44.8393,44.9434,44.8133,44.9174,46612.0
2015-11-13 14:20:00,51.79,51.84,51.72,51.73,56946.0,44.9261,44.9695,44.8654,44.874,56946.0
2015-11-13 14:30:00,51.72,51.79,51.66,51.74,48995.0,44.8654,44.9261,44.8133,44.8827,48995.0
2015-11-13 14:40:00,51.75,51.77,51.66,51.68,52326.0,44.8914,44.9087,44.8133,44.8307,52326.0
2015-11-13 14:50:00,51.68,51.72,51.63,51.68,65162.0,44.8307,44.8654,44.7873,44.8307,65162.0
2015-11-13 15:00:00,51.68,51.8,51.66,51.78,59171.0,44.8307,44.9348,44.8133,44.9174,59171.0
2015-11-13 15:10:00,51.79,51.86,51.73,51.73,86720.0,44.9261,44.9868,44.874,44.874,86720.0
2015-11-13 15:20:00,51.72,51.76,51.65,51.73,82609.0,44.8654,44.9001,44.8046,44.874,82609.0
2015-11-13 15:30:00,51.72,51.76,51.65,51.73,99047.0,44.8654,44.9001,44.8046,44.874,99047.0
2015-11-13 15:40:00,51.73,51.77,51.58,51.6,126862.0,44.874,44.9087,44.7439,44.7613,126862.0
2015-11-13 15:50:00,51.61,51.64,51.54,51.57,184944.0,44.7699,44.796,44.7092,44.7352,184944.0
2015-11-16 09:30:00,50.61,50.98,50.23,50.25,264528.0,43.9025,44.2234,43.5728,43.5902,264528.0
2015-11-16 09:40:00,50.25,50.42,50.09,50.19,175128.0,43.5902,43.7376,43.4514,43.5381,175128.0
2015-11-16 09:50:00,50.2,50.3,50.05,50.2,178670.0,43.5468,43.6336,43.4167,43.5468,178670.0
2015-11-16 10:00:00,50.19,50.28,50.12,50.22,175930.0,43.5381,43.6162,43.4774,43.5642,175930.0
2015-11-16 10:10:00,50.22,50.23,50.0,50.16,141870.0,43.5642,43.5728,43.3733,43.5121,141870.0
2015-11-16 10:20:00,50.16,50.31,50.13,50.22,96412.0,43.5121,43.6422,43.4861,43.5642,96412.0
2015-11-16 10:30:00,50.21,50.22,50.0,50.16,94235.0,43.5555,43.5642,43.3733,43.5121,94235.0
2015-11-16 10:40:00,50.15,50.16,49.93,49.94,145842.0,43.5034,43.5121,43.3126,43.3213,145842.0
2015-11-16 10:50:00,49.94,50.0,49.86,49.94,78947.0,43.3213,43.3733,43.2519,43.3213,78947.0
2015-11-16 11:00:00,49.93,50.12,49.93,50.09,65044.0,43.3126,43.4774,43.3126,43.4514,65044.0
2015-11-16 11:10:00,50.1,50.12,49.93,50.08,81175.0,43.4601,43.4774,43.3126,43.4427,81175.0
2015-11-16 11:20:00,50.08,50.14,49.92,49.94,61595.0,43.4427,43.4948,43.3039,43.3213,61595.0
2015-11-16 11:30:00,49.95,50.04,49.94,50.01,53098.0,43.3299,43.408,43.3213,43.382,53098.0
2015-11-16 11:40:00,50.01,50.12,49.92,50.11,54611.0,43.382,43.4774,43.3039,43.4687,54611.0
2015-11-16 11:50:00,50.11,50.21,50.05,50.19,109444.0,43.4687,43.5555,43.4167,43.5381,109444.0
2015-11-16 12:00:00,50.19,50.19,50.06,50.07,164525.0,43.5381,43.5381,43.4254,43.434,164525.0
2015-11-16 12:10:00,50.07,50.16,50.02,50.15,57625.0,43.434,43.5121,43.3907,43.5034,57625.0
2015-11-16 12:20:00,50.15,50.21,50.14,50.2,96132.0,43.5034,43.5555,43.4948,43.5468,96132.0
2015-11-16 12:30:00,50.21,50.3,50.18,50.19,96960.0,43.5555,43.6336,43.5295,43.5381,96960.0
2015-11-16 12:40:00,50.18,50.2,50.12,50.13,156432.0,43.5295,43.5468,43.4774,43.4861,156432.0
2015-11-16 12:50:00,50.13,50.22,50.1,50.18,78272.0,43.4861,43.5642,43.4601,43.5295,78272.0
2015-11-16 13:00:00,50.18,50.23,50.15,50.21,77103.0,43.5295,43.5728,43.5034,43.5555,77103.0
2015-11-16 13:10:00,50.21,50.27,50.15,50.21,107528.0,43.5555,43.6075,43.5034,43.5555,107528.0
2015-11-16 13:20:00,50.22,50.31,50.19,50.21,103008.0,43.5642,43.6422,43.5381,43.5555,103008.0
2015-11-16 13:30:00,50.21,50.31,50.19,50.24,67818.0,43.5555,43.6422,43.5381,43.5815,67818.0
2015-11-16 13:40:00,50.24,50.46,50.23,50.42,96244.0,43.5815,43.7723,43.5728,43.7376,96244.0
2015-11-16 13:50:00,50.43,50.52,50.39,50.48,112448.0,43.7463,43.8244,43.7116,43.7897,112448.0
2015-11-16 14:00:00,50.49,50.53,50.4,50.47,86026.0,43.7984,43.8331,43.7203,43.781,86026.0
2015-11-16 14:10:00,50.47,50.55,50.45,50.47,80150.0,43.781,43.8504,43.7637,43.781,80150.0
2015-11-16 14:20:00,50.47,50.55,50.43,50.5,82752.0,43.781,43.8504,43.7463,43.807,82752.0
2015-11-16 14:30:00,50.5,50.59,50.49,50.54,137001.0,43.807,43.8851,43.7984,43.8417,137001.0
2015-11-16 14:40:00,50.54,50.65,50.54,50.6,65275.0,43.8417,43.9372,43.8417,43.8938,65275.0
2015-11-16 14:50:00,50.61,50.69,50.52,50.69,105223.0,43.9025,43.9719,43.8244,43.9719,105223.0
2015-11-16 15:00:00,50.69,50.72,50.57,50.6,230433.0,43.9719,43.9979,43.8678,43.8938,230433.0
2015-11-16 15:10:00,50.59,50.69,50.59,50.65,136780.0,43.8851,43.9719,43.8851,43.9372,136780.0
2015-11-16 15:20:00,50.65,50.79,50.65,50.77,136629.0,43.9372,44.0586,43.9372,44.0413,136629.0
2015-11-16 15:30:00,50.77,50.83,50.76,50.8,133354.0,44.0413,44.0933,44.0326,44.0673,133354.0
2015-11-16 15:40:00,50.8,50.82,50.7,50.71,161572.0,44.0673,44.0846,43.9805,43.9892,161572.0
2015-11-16 15:50:00,50.71,50.78,50.69,50.76,230397.0,43.9892,44.0499,43.9719,44.0326,230397.0
2015-11-17 09:30:00,51.1,51.4,51.04,51.24,114754.0,44.3275,44.5878,44.2755,44.449,114754.0
2015-11-17 09:40:00,51.23,51.23,51.06,51.09,162102.0,44.4403,44.4403,44.2928,44.3189,162102.0
2015-11-17 09:50:00,51.09,51.12,50.94,50.96,90767.0,44.3189,44.3449,44.1887,44.2061,90767.0
2015-11-17 10:00:00,50.96,51.04,50.8,50.86,126426.0,44.2061,44.2755,44.0673,44.1193,126426.0
2015-11-17 10:10:00,50.86,50.86,50.72,50.74,99888.0,44.1193,44.1193,43.9979,44.0152,99888.0
2015-11-17 10:20:00,50.74,50.87,50.72,50.83,107665.0,44.0152,44.128,43.9979,44.0933,107665.0
2015-11-17 10:30:00,50.83,50.95,50.74,50.93,78339.0,44.0933,44.1974,44.0152,44.1801,78339.0
2015-11-17 10:40:00,50.93,51.06,50.82,51.06,134602.0,44.1801,44.2928,44.0846,44.2928,134602.0
2015-11-17 10:50:00,51.05,51.06,50.95,50.97,100141.0,44.2842,44.2928,44.1974,44.2148,100141.0
2015-11-17 11:00:00,50.96,50.99,50.88,50.91,38411.0,44.2061,44.2321,44.1367,44.1627,38411.0
2015-11-17 11:10:00,50.91,51.04,50.89,51.01,55090.0,44.1627,44.2755,44.1454,44.2495,55090.0
2015-11-17 11:20:00,51.0,51.02,50.9,50.98,38789.0,44.2408,44.2581,44.154,44.2234,38789.0
2015-11-17 11:30:00,50.98,51.07,50.97,50.98,59522.0,44.2234,44.3015,44.2148,44.2234,59522.0
2015-11-17 11:40:00,50.99,51.06,50.97,50.99,43103.0,44.2321,44.2928,44.2148,44.2321,43103.0
2015-11-17 11:50:00,51.0,51.07,50.95,51.07,41180.0,44.2408,44.3015,44.1974,44.3015,41180.0
2015-11-17 12:00:00,51.07,51.2,51.06,51.19,52703.0,44.3015,44.4143,44.2928,44.4056,52703.0
2015-11-17 12:10:00,51.2,51.26,51.12,51.13,82215.0,44.4143,44.4663,44.3449,44.3536,82215.0
2015-11-17 12:20:00,51.13,51.13,51.02,51.03,39607.0,44.3536,44.3536,44.2581,44.2668,39607.0
2015-11-17 12:30:00,51.03,51.07,50.95,50.98,46378.0,44.2668,44.3015,44.1974,44.2234,46378.0
2015-11-17 12:40:00,50.98,50.98,50.87,50.91,48464.0,44.2234,44.2234,44.128,44.1627,48464.0
2015-11-17 12:50:00,50.91,50.98,50.91,50.96,49401.0,44.1627,44.2234,44.1627,44.2061,49401.0
2015-11-17 13:00:00,50.96,51.1,50.94,51.03,50362.0,44.2061,44.3275,44.1887,44.2668,50362.0
2015-11-17 13:10:00,51.03,51.11,50.99,51.01,50817.0,44.2668,44.3362,44.2321,44.2495,50817.0
2015-11-17 13:20:00,51.01,51.03,50.84,50.85,45053.0,44.2495,44.2668,44.102,44.1107,45053.0
2015-11-17 13:30:00,50.84,50.87,50.79,50.85,59489.0,44.102,44.128,44.0586,44.1107,59489.0
2015-11-17 13:40:00,50.84,50.84,50.75,50.78,74112.0,44.102,44.102,44.0239,44.0499,74112.0
2015-11-17 13:50:00,50.77,50.83,50.77,50.82,49569.0,44.0413,44.0933,44.0413,44.0846,49569.0
2015-11-17 14:00:00,50.83,51.05,50.8,51.04,58763.0,44.0933,44.2842,44.0673,44.2755,58763.0
2015-11-17 14:10:00,51.04,51.07,50.96,50.98,101938.0,44.2755,44.3015,44.2061,44.2234,101938.0
2015-11-17 14:20:00,50.97,50.98,50.68,50.7,83751.0,44.2148,44.2234,43.9632,43.9805,83751.0
2015-11-17 14:30:00,50.7,50.7,50.46,50.51,140386.0,43.9805,43.9805,43.7723,43.8157,140386.0
2015-11-17 14:40:00,50.51,50.55,50.21,50.3,167971.0,43.8157,43.8504,43.5555,43.6336,167971.0
2015-11-17 14:50:00,50.3,50.36,50.17,50.32,206211.0,43.6336,43.6856,43.5208,43.6509,206211.0
2015-11-17 15:00:00,50.32,50.32,50.14,50.16,205800.0,43.6509,43.6509,43.4948,43.5121,205800.0
2015-11-17 15:10:00,50.16,50.21,50.07,50.1,146620.0,43.5121,43.5555,43.434,43.4601,146620.0
2015-11-17 15:20:00,50.09,50.23,50.07,50.18,161922.0,43.4514,43.5728,43.434,43.5295,161922.0
2015-11-17 15:30:00,50.17,50.3,50.12,50.2,252550.0,43.5208,43.6336,43.4774,43.5468,252550.0
2015-11-17 15:40:00,50.21,50.32,50.2,50.28,191307.0,43.5555,43.6509,43.5468,43.6162,191307.0
2015-11-17 15:50:00,50.28,50.33,50.21,50.23,285327.0,43.6162,43.6596,43.5555,43.5728,285327.0
2015-11-18 09:30:00,50.2,50.2,49.93,49.94,120248.0,43.8066,43.8066,43.571,43.5797,120248.0
2015-11-18 09:40:00,49.95,50.27,49.9,50.26,77526.0,43.5884,43.8677,43.5448,43.8589,77526.0
2015-11-18 09:50:00,50.26,50.4,50.18,50.19,79712.0,43.8589,43.9811,43.7891,43.7979,79712.0
2015-11-18 10:00:00,50.18,50.28,50.09,50.14,72038.0,43.7891,43.8764,43.7106,43.7542,72038.0
2015-11-18 10:10:00,50.13,50.13,49.79,49.84,122151.0,43.7455,43.7455,43.4488,43.4924,122151.0
2015-11-18 10:20:00,49.84,50.03,49.74,49.83,80618.0,43.4924,43.6582,43.4052,43.4837,80618.0
2015-11-18 10:30:00,49.82,49.97,49.81,49.91,147622.0,43.475,43.6059,43.4663,43.5535,147622.0
2015-11-18 10:40:00,49.91,50.08,49.9,50.07,179451.0,43.5535,43.7019,43.5448,43.6931,179451.0
2015-11-18 10:50:00,50.07,50.09,49.95,50.02,69300.0,43.6931,43.7106,43.5884,43.6495,69300.0
2015-11-18 11:00:00,50.02,50.07,49.95,50.02,70881.0,43.6495,43.6931,43.5884,43.6495,70881.0
2015-11-18 11:10:00,50.02,50.2,50.0,50.11,103883.0,43.6495,43.8066,43.6321,43.728,103883.0
2015-11-18 11:20:00,50.11,50.15,50.04,50.09,121325.0,43.728,43.7629,43.667,43.7106,121325.0
2015-11-18 11:30:00,50.09,50.23,50.09,50.18,78947.0,43.7106,43.8328,43.7106,43.7891,78947.0
2015-11-18 11:40:00,50.18,50.27,50.17,50.21,89508.0,43.7891,43.8677,43.7804,43.8153,89508.0
2015-11-18 11:50:00,50.21,50.3,50.18,50.29,117259.0,43.8153,43.8938,43.7891,43.8851,117259.0
2015-11-18 12:00:00,50.28,50.29,50.14,50.15,67768.0,43.8764,43.8851,43.7542,43.7629,67768.0
2015-11-18 12:10:00,50.15,50.16,50.07,50.1,128615.0,43.7629,43.7717,43.6931,43.7193,128615.0
2015-11-18 12:20:00,50.1,50.12,50.08,50.11,78798.0,43.7193,43.7368,43.7019,43.728,78798.0
2015-11-18 12:30:00,50.11,50.11,49.99,50.01,209450.0,43.728,43.728,43.6233,43.6408,209450.0
2015-11-18 12:40:00,50.01,50.13,50.0,50.07,77063.0,43.6408,43.7455,43.6321,43.6931,77063.0
2015-11-18 12:50:00,50.08,50.11,50.06,50.09,77789.0,43.7019,43.728,43.6844,43.7106,77789.0
2015-11-18 13:00:00,50.09,50.1,50.0,50.09,52110.0,43.7106,43.7193,43.6321,43.7106,52110.0
2015-11-18 13:10:00,50.1,50.19,50.09,50.13,54091.0,43.7193,43.7979,43.7106,43.7455,54091.0
2015-11-18 13:20:00,50.14,50.15,50.05,50.05,80416.0,43.7542,43.7629,43.6757,43.6757,80416.0
2015-11-18 13:30:00,50.05,50.06,49.98,50.0,72374.0,43.6757,43.6844,43.6146,43.6321,72374.0
2015-11-18 13:40:00,50.0,50.05,49.98,50.02,86535.0,43.6321,43.6757,43.6146,43.6495,86535.0
2015-11-18 13:50:00,50.03,50.03,49.97,49.99,70412.0,43.6582,43.6582,43.6059,43.6233,70412.0
2015-11-18 14:00:00,49.99,50.01,49.89,50.01,186000.0,43.6233,43.6408,43.5361,43.6408,186000.0
2015-11-18 14:10:00,50.02,50.03,49.93,49.95,152338.0,43.6495,43.6582,43.571,43.5884,152338.0
2015-11-18 14:20:00,49.94,50.05,49.94,50.0,108126.0,43.5797,43.6757,43.5797,43.6321,108126.0
2015-11-18 14:30:00,49.99,50.02,49.92,49.98,78541.0,43.6233,43.6495,43.5622,43.6146,78541.0
2015-11-18 14:40:00,49.99,50.13,49.98,50.09,82089.0,43.6233,43.7455,43.6146,43.7106,82089.0
2015-11-18 14:50:00,50.09,50.16,50.04,50.09,136585.0,43.7106,43.7717,43.667,43.7106,136585.0
2015-11-18 15:00:00,50.09,50.14,50.02,50.02,123074.0,43.7106,43.7542,43.6495,43.6495,123074.0
2015-11-18 15:10:00,50.02,50.14,50.0,50.11,82898.0,43.6495,43.7542,43.6321,43.728,82898.0
2015-11-18 15:20:00,50.11,50.13,50.09,50.11,99846.0,43.728,43.7455,43.7106,43.728,99846.0
2015-11-18 15:30:00,50.12,50.19,50.09,50.19,170301.0,43.7368,43.7979,43.7106,43.7979,170301.0
2015-11-18 15:40:00,50.18,50.24,50.16,50.21,109013.0,43.7891,43.8415,43.7717,43.8153,109013.0
2015-11-18 15:50:00,50.21,50.32,50.21,50.29,194958.0,43.8153,43.9113,43.8153,43.8851,194958.0
2015-11-19 09:30:00,50.94,51.0,50.6,50.62,309908.0,44.4523,44.5047,44.1556,44.1731,309908.0
2015-11-19 09:40:00,50.63,51.07,50.63,50.95,115679.0,44.1818,44.5658,44.1818,44.4611,115679.0
2015-11-19 09:50:00,50.95,50.98,50.91,50.96,132763.0,44.4611,44.4872,44.4262,44.4698,132763.0
2015-11-19 10:00:00,50.97,51.12,50.92,51.11,146578.0,44.4785,44.6094,44.4349,44.6007,146578.0
2015-11-19 10:10:00,51.11,51.13,50.92,50.98,135182.0,44.6007,44.6181,44.4349,44.4872,135182.0
2015-11-19 10:20:00,50.98,51.15,50.95,51.07,89384.0,44.4872,44.6356,44.4611,44.5658,89384.0
2015-11-19 10:30:00,51.08,51.14,51.04,51.08,90986.0,44.5745,44.6269,44.5396,44.5745,90986.0
2015-11-19 10:40:00,51.08,51.21,51.07,51.19,102736.0,44.5745,44.6879,44.5658,44.6705,102736.0
2015-11-19 10:50:00,51.19,51.23,51.16,51.21,134383.0,44.6705,44.7054,44.6443,44.6879,134383.0
2015-11-19 11:00:00,51.2,51.2,51.09,51.13,170947.0,44.6792,44.6792,44.5832,44.6181,170947.0
2015-11-19 11:10:00,51.13,51.19,51.1,51.19,104237.0,44.6181,44.6705,44.592,44.6705,104237.0
2015-11-19 11:20:00,51.2,51.36,51.18,51.34,54678.0,44.6792,44.8188,44.6618,44.8014,54678.0
2015-11-19 11:30:00,51.34,51.35,51.25,51.28,98878.0,44.8014,44.8101,44.7229,44.749,98878.0
2015-11-19 11:40:00,51.28,51.37,51.27,51.29,66211.0,44.749,44.8276,44.7403,44.7578,66211.0
2015-11-19 11:50:00,51.29,51.31,51.23,51.24,78717.0,44.7578,44.7752,44.7054,44.7141,78717.0
2015-11-19 12:00:00,51.23,51.34,51.22,51.34,90788.0,44.7054,44.8014,44.6967,44.8014,90788.0
2015-11-19 12:10:00,51.33,51.36,51.21,51.22,85789.0,44.7927,44.8188,44.6879,44.6967,85789.0
2015-11-19 12:20:00,51.21,51.32,51.21,51.32,74235.0,44.6879,44.7839,44.6879,44.7839,74235.0
2015-11-19 12:30:00,51.31,51.36,51.29,51.34,63157.0,44.7752,44.8188,44.7578,44.8014,63157.0
2015-11-19 12:40:00,51.34,51.42,51.34,51.39,48596.0,44.8014,44.8712,44.8014,44.845,48596.0
2015-11-19 12:50:00,51.4,51.47,51.39,51.44,51895.0,44.8538,44.9148,44.845,44.8887,51895.0
2015-11-19 13:00:00,51.44,51.54,51.44,51.53,90118.0,44.8887,44.9759,44.8887,44.9672,90118.0
2015-11-19 13:10:00,51.54,51.61,51.52,51.6,76579.0,44.9759,45.037,44.9585,45.0283,76579.0
2015-11-19 13:20:00,51.6,51.67,51.59,51.64,58611.0,45.0283,45.0894,45.0196,45.0632,58611.0
2015-11-19 13:30:00,51.63,51.65,51.54,51.56,44554.0,45.0545,45.0719,44.9759,44.9934,44554.0
2015-11-19 13:40:00,51.56,51.58,51.5,51.55,41181.0,44.9934,45.0108,44.941,44.9846,41181.0
2015-11-19 13:50:00,51.55,51.62,51.54,51.55,94763.0,44.9846,45.0457,44.9759,44.9846,94763.0
2015-11-19 14:00:00,51.55,51.57,51.43,51.48,94889.0,44.9846,45.0021,44.8799,44.9236,94889.0
2015-11-19 14:10:00,51.49,51.5,51.42,51.48,100102.0,44.9323,44.941,44.8712,44.9236,100102.0
2015-11-19 14:20:00,51.48,51.54,51.45,51.51,92591.0,44.9236,44.9759,44.8974,44.9497,92591.0
2015-11-19 14:30:00,51.51,51.63,51.5,51.58,120438.0,44.9497,45.0545,44.941,45.0108,120438.0
2015-11-19 14:40:00,51.59,51.62,51.55,51.61,60694.0,45.0196,45.0457,44.9846,45.037,60694.0
2015-11-19 14:50:00,51.61,51.68,51.59,51.6,60710.0,45.037,45.0981,45.0196,45.0283,60710.0
2015-11-19 15:00:00,51.59,51.62,51.56,51.58,129704.0,45.0196,45.0457,44.9934,45.0108,129704.0
2015-11-19 15:10:00,51.59,51.59,51.5,51.54,150572.0,45.0196,45.0196,44.941,44.9759,150572.0
2015-11-19 15:20:00,51.53,51.65,51.53,51.61,134052.0,44.9672,45.0719,44.9672,45.037,134052.0
2015-11-19 15:30:00,51.6,51.63,51.56,51.58,106996.0,45.0283,45.0545,44.9934,45.0108,106996.0
2015-11-19 15:40:00,51.57,51.59,51.52,51.53,183204.0,45.0021,45.0196,44.9585,44.9672,183204.0
2015-11-19 15:50:00,51.52,51.56,51.22,51.53,1751770.0,44.9585,44.9934,44.6967,44.9672,1751770.0
2015-11-20 09:30:00,51.72,51.92,51.54,51.88,381643.0,45.133,45.3075,44.9759,45.2726,381643.0
2015-11-20 09:40:00,51.88,51.93,51.74,51.9,92500.0,45.2726,45.3162,45.1504,45.2901,92500.0
2015-11-20 09:50:00,51.91,51.94,51.78,51.84,197572.0,45.2988,45.325,45.1854,45.2377,197572.0
2015-11-20 10:00:00,51.83,51.84,51.7,51.74,157046.0,45.229,45.2377,45.1155,45.1504,157046.0
2015-11-20 10:10:00,51.74,51.8,51.68,51.76,255555.0,45.1504,45.2028,45.0981,45.1679,255555.0
2015-11-20 10:20:00,51.77,51.82,51.72,51.72,83874.0,45.1766,45.2203,45.133,45.133,83874.0
2015-11-20 10:30:00,51.73,51.74,51.69,51.7,39534.0,45.1417,45.1504,45.1068,45.1155,39534.0
2015-11-20 10:40:00,51.7,51.75,51.6,51.65,170999.0,45.1155,45.1592,45.0283,45.0719,170999.0
2015-11-20 10:50:00,51.66,51.68,51.57,51.59,282229.0,45.0806,45.0981,45.0021,45.0196,282229.0
2015-11-20 11:00:00,51.59,51.62,51.54,51.54,83757.0,45.0196,45.0457,44.9759,44.9759,83757.0
2015-11-20 11:10:00,51.55,51.57,51.49,51.53,115992.0,44.9846,45.0021,44.9323,44.9672,115992.0
2015-11-20 11:20:00,51.51,51.55,51.44,51.44,324377.0,44.9497,44.9846,44.8887,44.8887,324377.0
2015-11-20 11:30:00,51.44,51.52,51.41,51.48,82173.0,44.8887,44.9585,44.8625,44.9236,82173.0
2015-11-20 11:40:00,51.49,51.63,51.48,51.56,49043.0,44.9323,45.0545,44.9236,44.9934,49043.0
2015-11-20 11:50:00,51.57,51.63,51.52,51.62,39449.0,45.0021,45.0545,44.9585,45.0457,39449.0
2015-11-20 12:00:00,51.62,51.7,51.6,51.64,66136.0,45.0457,45.1155,45.0283,45.0632,66136.0
2015-11-20 12:10:00,51.64,51.75,51.61,51.74,73329.0,45.0632,45.1592,45.037,45.1504,73329.0
2015-11-20 12:20:00,51.74,51.82,51.68,51.69,58888.0,45.1504,45.2203,45.0981,45.1068,58888.0
2015-11-20 12:30:00,51.68,51.73,51.55,51.6,123694.0,45.0981,45.1417,44.9846,45.0283,123694.0
2015-11-20 12:40:00,51.6,51.64,51.57,51.57,48495.0,45.0283,45.0632,45.0021,45.0021,48495.0
2015-11-20 12:50:00,51.57,51.72,51.57,51.69,32791.0,45.0021,45.133,45.0021,45.1068,32791.0
2015-11-20 13:00:00,51.7,51.75,51.68,51.72,48695.0,45.1155,45.1592,45.0981,45.133,48695.0
2015-11-20 13:10:00,51.72,51.73,51.65,51.7,45326.0,45.133,45.1417,45.0719,45.1155,45326.0
2015-11-20 13:20:00,51.7,51.73,51.66,51.68,64966.0,45.1155,45.1417,45.0806,45.0981,64966.0
2015-11-20 13:30:00,51.68,51.68,51.54,51.6,46927.0,45.0981,45.0981,44.9759,45.0283,46927.0
2015-11-20 13:40:00,51.6,51.7,51.58,51.69,42523.0,45.0283,45.1155,45.0108,45.1068,42523.0
2015-11-20 13:50:00,51.68,51.75,51.66,51.73,56116.0,45.0981,45.1592,45.0806,45.1417,56116.0
2015-11-20 14:00:00,51.72,51.81,51.72,51.8,39891.0,45.133,45.2115,45.133,45.2028,39891.0
2015-11-20 14:10:00,51.8,51.81,51.67,51.71,67371.0,45.2028,45.2115,45.0894,45.1243,67371.0
2015-11-20 14:20:00,51.72,51.76,51.69,51.75,30368.0,45.133,45.1679,45.1068,45.1592,30368.0
2015-11-20 14:30:00,51.76,51.78,51.72,51.73,57308.0,45.1679,45.1854,45.133,45.1417,57308.0
2015-11-20 14:40:00,51.72,51.76,51.72,51.73,46233.0,45.133,45.1679,45.133,45.1417,46233.0
2015-11-20 14:50:00,51.73,51.73,51.59,51.59,42254.0,45.1417,45.1417,45.0196,45.0196,42254.0
2015-11-20 15:00:00,51.59,51.63,51.53,51.61,63627.0,45.0196,45.0545,44.9672,45.037,63627.0
2015-11-20 15:10:00,51.61,51.71,51.6,51.65,54953.0,45.037,45.1243,45.0283,45.0719,54953.0
2015-11-20 15:20:00,51.65,51.75,51.65,51.74,62145.0,45.0719,45.1592,45.0719,45.1504,62145.0
2015-11-20 15:30:00,51.75,51.77,51.66,51.69,111788.0,45.1592,45.1766,45.0806,45.1068,111788.0
2015-11-20 15:40:00,51.69,51.71,51.59,51.61,104295.0,45.1068,45.1243,45.0196,45.037,104295.0
2015-11-20 15:50:00,51.61,51.64,51.54,51.58,237264.0,45.037,45.0632,44.9759,45.0108,237264.0
2015-11-23 09:30:00,51.36,51.53,51.33,51.39,93675.0,44.8188,44.9672,44.7927,44.845,93675.0
2015-11-23 09:40:00,51.4,51.66,51.38,51.66,64097.0,44.8538,45.0806,44.8363,45.0806,64097.0
2015-11-23 09:50:00,51.67,51.69,51.48,51.5,54049.0,45.0894,45.1068,44.9236,44.941,54049.0
2015-11-23 10:00:00,51.5,51.67,51.49,51.67,38290.0,44.941,45.0894,44.9323,45.0894,38290.0
2015-11-23 10:10:00,51.66,51.69,51.56,51.58,34907.0,45.0806,45.1068,44.9934,45.0108,34907.0
2015-11-23 10:20:00,51.58,51.59,51.3,51.3,56252.0,45.0108,45.0196,44.7665,44.7665,56252.0
2015-11-23 10:30:00,51.32,51.49,51.29,51.48,87961.0,44.7839,44.9323,44.7578,44.9236,87961.0
2015-11-23 10:40:00,51.48,51.48,51.39,51.46,80547.0,44.9236,44.9236,44.845,44.9061,80547.0
2015-11-23 10:50:00,51.46,51.5,51.36,51.4,78371.0,44.9061,44.941,44.8188,44.8538,78371.0
2015-11-23 11:00:00,51.4,51.43,51.38,51.41,39192.0,44.8538,44.8799,44.8363,44.8625,39192.0
2015-11-23 11:10:00,51.4,51.48,51.4,51.44,63992.0,44.8538,44.9236,44.8538,44.8887,63992.0
2015-11-23 11:20:00,51.44,51.49,51.42,51.48,30419.0,44.8887,44.9323,44.8712,44.9236,30419.0
2015-11-23 11:30:00,51.48,51.52,51.43,51.43,56863.0,44.9236,44.9585,44.8799,44.8799,56863.0
2015-11-23 11:40:00,51.44,51.55,51.43,51.54,36382.0,44.8887,44.9846,44.8799,44.9759,36382.0
2015-11-23 11:50:00,51.55,51.63,51.52,51.62,49037.0,44.9846,45.0545,44.9585,45.0457,49037.0
2015-11-23 12:00:00,51.61,51.63,51.58,51.6,31488.0,45.037,45.0545,45.0108,45.0283,31488.0
2015-11-23 12:10:00,51.59,51.6,51.5,51.52,31828.0,45.0196,45.0283,44.941,44.9585,31828.0
2015-11-23 12:20:00,51.52,51.6,51.5,51.6,41500.0,44.9585,45.0283,44.941,45.0283,41500.0
2015-11-23 12:30:00,51.6,51.6,51.53,51.58,29960.0,45.0283,45.0283,44.9672,45.0108,29960.0
2015-11-23 12:40:00,51.59,51.59,51.53,51.54,27105.0,45.0196,45.0196,44.9672,44.9759,27105.0
2015-11-23 12:50:00,51.55,51.58,51.51,51.51,29716.0,44.9846,45.0108,44.9497,44.9497,29716.0
2015-11-23 13:00:00,51.52,51.57,51.52,51.57,36459.0,44.9585,45.0021,44.9585,45.0021,36459.0
2015-11-23 13:10:00,51.57,51.57,51.48,51.48,40064.0,45.0021,45.0021,44.9236,44.9236,40064.0
2015-11-23 13:20:00,51.49,51.5,51.44,51.46,17998.0,44.9323,44.941,44.8887,44.9061,17998.0
2015-11-23 13:30:00,51.46,51.56,51.43,51.55,25300.0,44.9061,44.9934,44.8799,44.9846,25300.0
2015-11-23 13:40:00,51.54,51.55,51.47,51.48,24772.0,44.9759,44.9846,44.9148,44.9236,24772.0
2015-11-23 13:50:00,51.5,51.52,51.49,51.49,27109.0,44.941,44.9585,44.9323,44.9323,27109.0
2015-11-23 14:00:00,51.48,51.48,51.38,51.41,28807.0,44.9236,44.9236,44.8363,44.8625,28807.0
2015-11-23 14:10:00,51.4,51.43,51.35,51.37,30746.0,44.8538,44.8799,44.8101,44.8276,30746.0
2015-11-23 14:20:00,51.36,51.37,51.28,51.28,30699.0,44.8188,44.8276,44.749,44.749,30699.0
2015-11-23 14:30:00,51.28,51.37,51.26,51.33,44433.0,44.749,44.8276,44.7316,44.7927,44433.0
2015-11-23 14:40:00,51.33,51.41,51.31,51.41,43033.0,44.7927,44.8625,44.7752,44.8625,43033.0
2015-11-23 14:50:00,51.41,51.48,51.4,51.47,40751.0,44.8625,44.9236,44.8538,44.9148,40751.0
2015-11-23 15:00:00,51.47,51.5,51.42,51.48,61749.0,44.9148,44.941,44.8712,44.9236,61749.0
2015-11-23 15:10:00,51.49,51.51,51.45,51.49,58307.0,44.9323,44.9497,44.8974,44.9323,58307.0
2015-11-23 15:20:00,51.49,51.53,51.45,51.48,81433.0,44.9323,44.9672,44.8974,44.9236,81433.0
2015-11-23 15:30:00,51.48,51.5,51.44,51.44,99128.0,44.9236,44.941,44.8887,44.8887,99128.0
2015-11-23 15:40:00,51.44,51.46,51.34,51.34,107691.0,44.8887,44.9061,44.8014,44.8014,107691.0
2015-11-23 15:50:00,51.35,51.41,51.34,51.4,164939.0,44.8101,44.8625,44.8014,44.8538,164939.0
2015-11-24 09:30:00,50.12,50.32,49.91,50.25,239953.0,43.7368,43.9113,43.5535,43.8502,239953.0
2015-11-24 09:40:00,50.25,50.4,50.16,50.26,278393.0,43.8502,43.9811,43.7717,43.8589,278393.0
2015-11-24 09:50:00,50.27,50.35,50.23,50.33,191041.0,43.8677,43.9375,43.8328,43.92,191041.0
2015-11-24 10:00:00,50.33,50.36,50.03,50.23,885168.0,43.92,43.9462,43.6582,43.8328,885168.0
2015-11-24 10:10:00,50.22,50.25,50.0,50.05,260837.0,43.824,43.8502,43.6321,43.6757,260837.0
2015-11-24 10:20:00,50.05,50.19,50.03,50.11,81694.0,43.6757,43.7979,43.6582,43.728,81694.0
2015-11-24 10:30:00,50.11,50.16,49.79,49.89,421287.0,43.728,43.7717,43.4488,43.5361,421287.0
2015-11-24 10:40:00,49.89,49.93,49.74,49.81,91519.0,43.5361,43.571,43.4052,43.4663,91519.0
2015-11-24 10:50:00,49.8,49.92,49.8,49.92,138205.0,43.4575,43.5622,43.4575,43.5622,138205.0
2015-11-24 11:00:00,49.92,49.92,49.73,49.87,258684.0,43.5622,43.5622,43.3964,43.5186,258684.0
2015-11-24 11:10:00,49.87,49.91,49.84,49.86,275084.0,43.5186,43.5535,43.4924,43.5099,275084.0
2015-11-24 11:20:00,49.86,49.98,49.86,49.96,79424.0,43.5099,43.6146,43.5099,43.5971,79424.0
2015-11-24 11:30:00,49.96,50.28,49.95,50.07,366606.0,43.5971,43.8764,43.5884,43.6931,366606.0
2015-11-24 11:40:00,50.06,50.07,50.0,50.02,87865.0,43.6844,43.6931,43.6321,43.6495,87865.0
2015-11-24 11:50:00,50.03,50.12,50.03,50.09,46465.0,43.6582,43.7368,43.6582,43.7106,46465.0
2015-11-24 12:00:00,50.1,50.17,50.04,50.05,63722.0,43.7193,43.7804,43.667,43.6757,63722.0
2015-11-24 12:10:00,50.05,50.11,50.04,50.06,41090.0,43.6757,43.728,43.667,43.6844,41090.0
2015-11-24 12:20:00,50.06,50.09,50.05,50.09,49225.0,43.6844,43.7106,43.6757,43.7106,49225.0
2015-11-24 12:30:00,50.09,50.12,50.07,50.11,60166.0,43.7106,43.7368,43.6931,43.728,60166.0
2015-11-24 12:40:00,50.12,50.15,50.02,50.06,47051.0,43.7368,43.7629,43.6495,43.6844,47051.0
2015-11-24 12:50:00,50.05,50.13,50.05,50.12,260520.0,43.6757,43.7455,43.6757,43.7368,260520.0
2015-11-24 13:00:00,50.13,50.28,50.12,50.28,98587.0,43.7455,43.8764,43.7368,43.8764,98587.0
2015-11-24 13:10:00,50.29,50.32,50.28,50.29,81034.0,43.8851,43.9113,43.8764,43.8851,81034.0
2015-11-24 13:20:00,50.29,50.4,50.29,50.39,404909.0,43.8851,43.9811,43.8851,43.9724,404909.0
2015-11-24 13:30:00,50.39,50.43,50.38,50.39,61149.0,43.9724,44.0073,43.9637,43.9724,61149.0
2015-11-24 13:40:00,50.4,50.43,50.36,50.42,52773.0,43.9811,44.0073,43.9462,43.9986,52773.0
2015-11-24 13:50:00,50.42,50.45,50.39,50.39,59796.0,43.9986,44.0247,43.9724,43.9724,59796.0
2015-11-24 14:00:00,50.39,50.51,50.39,50.51,82576.0,43.9724,44.0771,43.9724,44.0771,82576.0
2015-11-24 14:10:00,50.51,50.52,50.06,50.22,293016.0,44.0771,44.0858,43.6844,43.824,293016.0
2015-11-24 14:20:00,50.22,50.32,50.22,50.24,134107.0,43.824,43.9113,43.824,43.8415,134107.0
2015-11-24 14:30:00,50.23,50.36,50.23,50.35,59459.0,43.8328,43.9462,43.8328,43.9375,59459.0
2015-11-24 14:40:00,50.34,50.37,50.34,50.35,48728.0,43.9288,43.9549,43.9288,43.9375,48728.0
2015-11-24 14:50:00,50.35,50.47,50.35,50.46,49381.0,43.9375,44.0422,43.9375,44.0335,49381.0
2015-11-24 15:00:00,50.47,50.54,50.39,50.49,232800.0,44.0422,44.1033,43.9724,44.0596,232800.0
2015-11-24 15:10:00,50.48,50.52,50.42,50.43,88735.0,44.0509,44.0858,43.9986,44.0073,88735.0
2015-11-24 15:20:00,50.43,50.45,50.39,50.44,101901.0,44.0073,44.0247,43.9724,44.016,101901.0
2015-11-24 15:30:00,50.44,50.44,50.32,50.33,122186.0,44.016,44.016,43.9113,43.92,122186.0
2015-11-24 15:40:00,50.33,50.4,50.32,50.34,142330.0,43.92,43.9811,43.9113,43.9288,142330.0
2015-11-24 15:50:00,50.34,50.43,50.31,50.4,439740.0,43.9288,44.0073,43.9026,43.9811,439740.0
2015-11-25 09:30:00,51.11,51.59,50.84,51.57,268497.0,44.6007,45.0196,44.3651,45.0021,268497.0
2015-11-25 09:40:00,51.57,51.57,51.18,51.33,85427.0,45.0021,45.0021,44.6618,44.7927,85427.0
2015-11-25 09:50:00,51.33,51.52,51.33,51.39,79960.0,44.7927,44.9585,44.7927,44.845,79960.0
2015-11-25 10:00:00,51.39,51.4,51.22,51.22,123982.0,44.845,44.8538,44.6967,44.6967,123982.0
2015-11-25 10:10:00,51.22,51.28,51.17,51.17,74026.0,44.6967,44.749,44.653,44.653,74026.0
2015-11-25 10:20:00,51.17,51.17,50.96,50.97,87182.0,44.653,44.653,44.4698,44.4785,87182.0
2015-11-25 10:30:00,50.97,51.18,50.96,51.12,61056.0,44.4785,44.6618,44.4698,44.6094,61056.0
2015-11-25 10:40:00,51.12,51.14,51.01,51.05,57908.0,44.6094,44.6269,44.5134,44.5483,57908.0
2015-11-25 10:50:00,51.04,51.15,51.0,51.08,38859.0,44.5396,44.6356,44.5047,44.5745,38859.0
2015-11-25 11:00:00,51.08,51.1,51.05,51.1,33282.0,44.5745,44.592,44.5483,44.592,33282.0
2015-11-25 11:10:00,51.1,51.11,50.96,51.0,35369.0,44.592,44.6007,44.4698,44.5047,35369.0
2015-11-25 11:20:00,51.0,51.01,50.85,50.87,69578.0,44.5047,44.5134,44.3738,44.3913,69578.0
2015-11-25 11:30:00,50.87,50.99,50.85,50.99,60068.0,44.3913,44.496,44.3738,44.496,60068.0
2015-11-25 11:40:00,50.99,51.04,50.92,50.98,47408.0,44.496,44.5396,44.4349,44.4872,47408.0
2015-11-25 11:50:00,50.98,51.01,50.97,50.99,74798.0,44.4872,44.5134,44.4785,44.496,74798.0
2015-11-25 12:00:00,51.0,51.01,50.95,51.0,67631.0,44.5047,44.5134,44.4611,44.5047,67631.0
2015-11-25 12:10:00,51.0,51.01,50.96,51.0,60416.0,44.5047,44.5134,44.4698,44.5047,60416.0
2015-11-25 12:20:00,51.0,51.01,50.95,51.0,48733.0,44.5047,44.5134,44.4611,44.5047,48733.0
2015-11-25 12:30:00,51.0,51.06,50.95,50.96,57341.0,44.5047,44.5571,44.4611,44.4698,57341.0
2015-11-25 12:40:00,50.96,51.0,50.94,50.94,31519.0,44.4698,44.5047,44.4523,44.4523,31519.0
2015-11-25 12:50:00,50.95,50.95,50.88,50.88,39788.0,44.4611,44.4611,44.4,44.4,39788.0
2015-11-25 13:00:00,50.88,50.95,50.88,50.9,35996.0,44.4,44.4611,44.4,44.4174,35996.0
2015-11-25 13:10:00,50.9,50.98,50.88,50.96,35683.0,44.4174,44.4872,44.4,44.4698,35683.0
2015-11-25 13:20:00,50.96,50.98,50.91,50.91,30582.0,44.4698,44.4872,44.4262,44.4262,30582.0
2015-11-25 13:30:00,50.91,51.01,50.91,50.93,32890.0,44.4262,44.5134,44.4262,44.4436,32890.0
2015-11-25 13:40:00,50.92,50.97,50.86,50.97,23776.0,44.4349,44.4785,44.3825,44.4785,23776.0
2015-11-25 13:50:00,50.97,51.01,50.95,50.98,34217.0,44.4785,44.5134,44.4611,44.4872,34217.0
2015-11-25 14:00:00,50.98,51.01,50.92,51.0,38679.0,44.4872,44.5134,44.4349,44.5047,38679.0
2015-11-25 14:10:00,51.0,51.01,50.96,50.98,40006.0,44.5047,44.5134,44.4698,44.4872,40006.0
2015-11-25 14:20:00,50.99,51.0,50.95,51.0,31840.0,44.496,44.5047,44.4611,44.5047,31840.0
2015-11-25 14:30:00,50.99,51.01,50.98,51.0,38074.0,44.496,44.5134,44.4872,44.5047,38074.0
2015-11-25 14:40:00,51.0,51.02,50.97,51.02,55059.0,44.5047,44.5221,44.4785,44.5221,55059.0
2015-11-25 14:50:00,51.02,51.06,51.01,51.04,37539.0,44.5221,44.5571,44.5134,44.5396,37539.0
2015-11-25 15:00:00,51.04,51.07,51.02,51.02,31430.0,44.5396,44.5658,44.5221,44.5221,31430.0
2015-11-25 15:10:00,51.02,51.1,51.0,51.09,79018.0,44.5221,44.592,44.5047,44.5832,79018.0
2015-11-25 15:20:00,51.08,51.12,51.05,51.1,46701.0,44.5745,44.6094,44.5483,44.592,46701.0
2015-11-25 15:30:00,51.1,51.1,51.05,51.07,51316.0,44.592,44.592,44.5483,44.5658,51316.0
2015-11-25 15:40:00,51.07,51.07,51.02,51.06,79668.0,44.5658,44.5658,44.5221,44.5571,79668.0
2015-11-25 15:50:00,51.05,51.06,50.99,51.0,175938.0,44.5483,44.5571,44.496,44.5047,175938.0
2015-11-27 09:30:00,51.11,51.17,50.77,50.79,108168.0,44.6007,44.653,44.304,44.3214,108168.0
2015-11-27 09:40:00,50.8,50.85,50.62,50.68,111072.0,44.3302,44.3738,44.1731,44.2254,111072.0
2015-11-27 09:50:00,50.67,50.85,50.65,50.81,50555.0,44.2167,44.3738,44.1993,44.3389,50555.0
2015-11-27 10:00:00,50.82,50.82,50.62,50.75,86530.0,44.3476,44.3476,44.1731,44.2865,86530.0
2015-11-27 10:10:00,50.74,50.81,50.71,50.79,62747.0,44.2778,44.3389,44.2516,44.3214,62747.0
2015-11-27 10:20:00,50.79,50.79,50.64,50.67,64412.0,44.3214,44.3214,44.1905,44.2167,64412.0
2015-11-27 10:30:00,50.67,50.76,50.64,50.72,68528.0,44.2167,44.2953,44.1905,44.2604,68528.0
2015-11-27 10:40:00,50.72,50.78,50.69,50.69,46818.0,44.2604,44.3127,44.2342,44.2342,46818.0
2015-11-27 10:50:00,50.69,50.72,50.64,50.65,53238.0,44.2342,44.2604,44.1905,44.1993,53238.0
2015-11-27 11:00:00,50.66,50.83,50.65,50.82,43066.0,44.208,44.3563,44.1993,44.3476,43066.0
2015-11-27 11:10:00,50.82,50.9,50.79,50.9,29437.0,44.3476,44.4174,44.3214,44.4174,29437.0
2015-11-27 11:20:00,50.91,50.92,50.82,50.84,37460.0,44.4262,44.4349,44.3476,44.3651,37460.0
2015-11-27 11:30:00,50.84,50.88,50.81,50.81,69559.0,44.3651,44.4,44.3389,44.3389,69559.0
2015-11-27 11:40:00,50.81,50.85,50.78,50.8,34209.0,44.3389,44.3738,44.3127,44.3302,34209.0
2015-11-27 11:50:00,50.8,50.85,50.8,50.83,36008.0,44.3302,44.3738,44.3302,44.3563,36008.0
2015-11-27 12:00:00,50.84,50.91,50.84,50.88,28539.0,44.3651,44.4262,44.3651,44.4,28539.0
2015-11-27 12:10:00,50.88,50.95,50.88,50.91,25437.0,44.4,44.4611,44.4,44.4262,25437.0
2015-11-27 12:20:00,50.91,50.91,50.86,50.89,35961.0,44.4262,44.4262,44.3825,44.4087,35961.0
2015-11-27 12:30:00,50.89,50.97,50.88,50.93,49634.0,44.4087,44.4785,44.4,44.4436,49634.0
2015-11-27 12:40:00,50.93,50.96,50.88,50.88,46047.0,44.4436,44.4698,44.4,44.4,46047.0
2015-11-27 12:50:00,50.88,50.88,50.83,50.84,78817.0,44.4,44.4,44.3563,44.3651,78817.0
2015-11-30 09:30:00,51.07,51.07,50.52,50.54,112901.0,44.5658,44.5658,44.0858,44.1033,112901.0
2015-11-30 09:40:00,50.55,50.8,50.54,50.76,151179.0,44.112,44.3302,44.1033,44.2953,151179.0
2015-11-30 09:50:00,50.76,50.82,50.69,50.79,56776.0,44.2953,44.3476,44.2342,44.3214,56776.0
2015-11-30 10:00:00,50.8,50.85,50.67,50.78,59342.0,44.3302,44.3738,44.2167,44.3127,59342.0
2015-11-30 10:10:00,50.79,50.79,50.67,50.67,69701.0,44.3214,44.3214,44.2167,44.2167,69701.0
2015-11-30 10:20:00,50.67,50.78,50.65,50.76,51730.0,44.2167,44.3127,44.1993,44.2953,51730.0
2015-11-30 10:30:00,50.76,50.86,50.75,50.78,88405.0,44.2953,44.3825,44.2865,44.3127,88405.0
2015-11-30 10:40:00,50.77,50.83,50.71,50.75,67574.0,44.304,44.3563,44.2516,44.2865,67574.0
2015-11-30 10:50:00,50.74,50.75,50.68,50.69,51303.0,44.2778,44.2865,44.2254,44.2342,51303.0
2015-11-30 11:00:00,50.69,50.81,50.66,50.8,45069.0,44.2342,44.3389,44.208,44.3302,45069.0
2015-11-30 11:10:00,50.8,50.88,50.76,50.78,49805.0,44.3302,44.4,44.2953,44.3127,49805.0
2015-11-30 11:20:00,50.79,50.83,50.63,50.63,43581.0,44.3214,44.3563,44.1818,44.1818,43581.0
2015-11-30 11:30:00,50.63,50.73,50.59,50.7,55464.0,44.1818,44.2691,44.1469,44.2429,55464.0
2015-11-30 11:40:00,50.7,50.7,50.62,50.64,44281.0,44.2429,44.2429,44.1731,44.1905,44281.0
2015-11-30 11:50:00,50.63,50.67,50.59,50.65,38839.0,44.1818,44.2167,44.1469,44.1993,38839.0
2015-11-30 12:00:00,50.65,50.7,50.6,50.7,37616.0,44.1993,44.2429,44.1556,44.2429,37616.0
2015-11-30 12:10:00,50.7,50.83,50.7,50.82,44663.0,44.2429,44.3563,44.2429,44.3476,44663.0
2015-11-30 12:20:00,50.82,50.82,50.77,50.78,27203.0,44.3476,44.3476,44.304,44.3127,27203.0
2015-11-30 12:30:00,50.77,50.8,50.74,50.74,29210.0,44.304,44.3302,44.2778,44.2778,29210.0
2015-11-30 12:40:00,50.75,50.85,50.71,50.82,36064.0,44.2865,44.3738,44.2516,44.3476,36064.0
2015-11-30 12:50:00,50.81,50.84,50.73,50.73,28864.0,44.3389,44.3651,44.2691,44.2691,28864.0
2015-11-30 13:00:00,50.73,50.73,50.66,50.69,42140.0,44.2691,44.2691,44.208,44.2342,42140.0
2015-11-30 13:10:00,50.69,50.71,50.59,50.61,25822.0,44.2342,44.2516,44.1469,44.1644,25822.0
2015-11-30 13:20:00,50.61,50.67,50.52,50.67,34749.0,44.1644,44.2167,44.0858,44.2167,34749.0
2015-11-30 13:30:00,50.67,50.67,50.56,50.57,29793.0,44.2167,44.2167,44.1207,44.1295,29793.0
2015-11-30 13:40:00,50.57,50.68,50.54,50.65,88287.0,44.1295,44.2254,44.1033,44.1993,88287.0
2015-11-30 13:50:00,50.66,50.76,50.66,50.7,42817.0,44.208,44.2953,44.208,44.2429,42817.0
2015-11-30 14:00:00,50.7,50.71,50.65,50.67,61904.0,44.2429,44.2516,44.1993,44.2167,61904.0
2015-11-30 14:10:00,50.67,50.69,50.58,50.6,47444.0,44.2167,44.2342,44.1382,44.1556,47444.0
2015-11-30 14:20:00,50.6,50.63,50.53,50.6,36414.0,44.1556,44.1818,44.0946,44.1556,36414.0
2015-11-30 14:30:00,50.6,50.66,50.55,50.65,37171.0,44.1556,44.208,44.112,44.1993,37171.0
2015-11-30 14:40:00,50.65,50.7,50.56,50.6,42826.0,44.1993,44.2429,44.1207,44.1556,42826.0
2015-11-30 14:50:00,50.6,50.63,50.5,50.53,76927.0,44.1556,44.1818,44.0684,44.0946,76927.0
2015-11-30 15:00:00,50.53,50.55,50.46,50.55,51719.0,44.0946,44.112,44.0335,44.112,51719.0
2015-11-30 15:10:00,50.54,50.54,50.47,50.5,79645.0,44.1033,44.1033,44.0422,44.0684,79645.0
2015-11-30 15:20:00,50.49,50.5,50.41,50.42,58489.0,44.0596,44.0684,43.9898,43.9986,58489.0
2015-11-30 15:30:00,50.42,50.53,50.39,50.52,60787.0,43.9986,44.0946,43.9724,44.0858,60787.0
2015-11-30 15:40:00,50.53,50.59,50.47,50.59,155329.0,44.0946,44.1469,44.0422,44.1469,155329.0
2015-11-30 15:50:00,50.58,50.62,50.53,50.54,311096.0,44.1382,44.1731,44.0946,44.1033,311096.0
2015-12-01 09:30:00,51.13,51.33,50.83,51.33,261652.0,44.6181,44.7927,44.3563,44.7927,261652.0
2015-12-01 09:40:00,51.34,51.39,51.12,51.18,99707.0,44.8014,44.845,44.6094,44.6618,99707.0
2015-12-01 09:50:00,51.18,51.25,51.12,51.16,65401.0,44.6618,44.7229,44.6094,44.6443,65401.0
2015-12-01 10:00:00,51.16,51.23,51.04,51.06,110154.0,44.6443,44.7054,44.5396,44.5571,110154.0
2015-12-01 10:10:00,51.05,51.07,50.82,50.92,89391.0,44.5483,44.5658,44.3476,44.4349,89391.0
2015-12-01 10:20:00,50.93,50.99,50.85,50.88,53983.0,44.4436,44.496,44.3738,44.4,53983.0
2015-12-01 10:30:00,50.88,50.97,50.79,50.93,42570.0,44.4,44.4785,44.3214,44.4436,42570.0
2015-12-01 10:40:00,50.93,51.06,50.91,51.03,54309.0,44.4436,44.5571,44.4262,44.5309,54309.0
2015-12-01 10:50:00,51.03,51.07,50.92,50.92,48090.0,44.5309,44.5658,44.4349,44.4349,48090.0
2015-12-01 11:00:00,50.92,50.96,50.92,50.94,46828.0,44.4349,44.4698,44.4349,44.4523,46828.0
2015-12-01 11:10:00,50.94,50.98,50.89,50.96,38306.0,44.4523,44.4872,44.4087,44.4698,38306.0
2015-12-01 11:20:00,50.95,51.03,50.9,50.99,40106.0,44.4611,44.5309,44.4174,44.496,40106.0
2015-12-01 11:30:00,51.0,51.03,50.87,50.87,128074.0,44.5047,44.5309,44.3913,44.3913,128074.0
2015-12-01 11:40:00,50.87,50.96,50.86,50.94,49754.0,44.3913,44.4698,44.3825,44.4523,49754.0
2015-12-01 11:50:00,50.94,50.95,50.89,50.95,27608.0,44.4523,44.4611,44.4087,44.4611,27608.0
2015-12-01 12:00:00,50.95,50.98,50.89,50.9,61154.0,44.4611,44.4872,44.4087,44.4174,61154.0
2015-12-01 12:10:00,50.9,50.92,50.88,50.89,25676.0,44.4174,44.4349,44.4,44.4087,25676.0
2015-12-01 12:20:00,50.89,50.94,50.88,50.91,36350.0,44.4087,44.4523,44.4,44.4262,36350.0
2015-12-01 12:30:00,50.92,50.96,50.92,50.93,19554.0,44.4349,44.4698,44.4349,44.4436,19554.0
2015-12-01 12:40:00,50.94,51.01,50.93,51.01,21562.0,44.4523,44.5134,44.4436,44.5134,21562.0
2015-12-01 12:50:00,51.02,51.12,51.01,51.12,35805.0,44.5221,44.6094,44.5134,44.6094,35805.0
2015-12-01 13:00:00,51.11,51.14,51.04,51.04,29002.0,44.6007,44.6269,44.5396,44.5396,29002.0
2015-12-01 13:10:00,51.05,51.07,51.01,51.02,38437.0,44.5483,44.5658,44.5134,44.5221,38437.0
2015-12-01 13:20:00,51.03,51.07,51.02,51.03,23132.0,44.5309,44.5658,44.5221,44.5309,23132.0
2015-12-01 13:30:00,51.03,51.06,50.98,51.04,23117.0,44.5309,44.5571,44.4872,44.5396,23117.0
2015-12-01 13:40:00,51.04,51.1,51.03,51.07,46729.0,44.5396,44.592,44.5309,44.5658,46729.0
2015-12-01 13:50:00,51.07,51.09,51.04,51.06,19341.0,44.5658,44.5832,44.5396,44.5571,19341.0
2015-12-01 14:00:00,51.05,51.3,51.05,51.29,231539.0,44.5483,44.7665,44.5483,44.7578,231539.0
2015-12-01 14:10:00,51.29,51.39,51.28,51.35,51848.0,44.7578,44.845,44.749,44.8101,51848.0
2015-12-01 14:20:00,51.35,51.36,51.33,51.34,34244.0,44.8101,44.8188,44.7927,44.8014,34244.0
2015-12-01 14:30:00,51.34,51.4,51.32,51.33,59295.0,44.8014,44.8538,44.7839,44.7927,59295.0
2015-12-01 14:40:00,51.33,51.45,51.32,51.43,45612.0,44.7927,44.8974,44.7839,44.8799,45612.0
2015-12-01 14:50:00,51.43,51.44,51.37,51.37,44659.0,44.8799,44.8887,44.8276,44.8276,44659.0
2015-12-01 15:00:00,51.37,51.41,51.32,51.33,48265.0,44.8276,44.8625,44.7839,44.7927,48265.0
2015-12-01 15:10:00,51.34,51.35,51.31,51.33,48288.0,44.8014,44.8101,44.7752,44.7927,48288.0
2015-12-01 15:20:00,51.33,51.38,51.31,51.36,68560.0,44.7927,44.8363,44.7752,44.8188,68560.0
2015-12-01 15:30:00,51.36,51.43,51.36,51.41,107836.0,44.8188,44.8799,44.8188,44.8625,107836.0
2015-12-01 15:40:00,51.41,51.53,51.41,51.48,178398.0,44.8625,44.9672,44.8625,44.9236,178398.0
2015-12-01 15:50:00,51.48,51.5,51.43,51.45,340209.0,44.9236,44.941,44.8799,44.8974,340209.0
2015-12-02 09:30:00,51.39,51.57,51.11,51.34,130039.0,44.845,45.0021,44.6007,44.8014,130039.0
2015-12-02 09:40:00,51.35,51.49,51.33,51.39,67367.0,44.8101,44.9323,44.7927,44.845,67367.0
2015-12-02 09:50:00,51.38,51.44,51.3,51.42,52985.0,44.8363,44.8887,44.7665,44.8712,52985.0
2015-12-02 10:00:00,51.41,51.52,51.35,51.35,134640.0,44.8625,44.9585,44.8101,44.8101,134640.0
2015-12-02 10:10:00,51.35,51.37,51.22,51.28,60837.0,44.8101,44.8276,44.6967,44.749,60837.0
2015-12-02 10:20:00,51.29,51.31,51.19,51.2,59497.0,44.7578,44.7752,44.6705,44.6792,59497.0
2015-12-02 10:30:00,51.21,51.33,51.15,51.31,85334.0,44.6879,44.7927,44.6356,44.7752,85334.0
2015-12-02 10:40:00,51.31,51.36,51.25,51.31,42303.0,44.7752,44.8188,44.7229,44.7752,42303.0
2015-12-02 10:50:00,51.32,51.39,51.31,51.35,47569.0,44.7839,44.845,44.7752,44.8101,47569.0
2015-12-02 11:00:00,51.34,51.36,51.24,51.32,60634.0,44.8014,44.8188,44.7141,44.7839,60634.0
2015-12-02 11:10:00,51.33,51.37,51.28,51.36,34798.0,44.7927,44.8276,44.749,44.8188,34798.0
2015-12-02 11:20:00,51.36,51.47,51.32,51.38,58862.0,44.8188,44.9148,44.7839,44.8363,58862.0
2015-12-02 11:30:00,51.38,51.43,51.33,51.43,84117.0,44.8363,44.8799,44.7927,44.8799,84117.0
2015-12-02 11:40:00,51.43,51.45,51.38,51.41,41684.0,44.8799,44.8974,44.8363,44.8625,41684.0
2015-12-02 11:50:00,51.41,51.42,51.35,51.36,58584.0,44.8625,44.8712,44.8101,44.8188,58584.0
2015-12-02 12:00:00,51.36,51.48,51.35,51.46,56290.0,44.8188,44.9236,44.8101,44.9061,56290.0
2015-12-02 12:10:00,51.45,51.46,51.38,51.39,41411.0,44.8974,44.9061,44.8363,44.845,41411.0
2015-12-02 12:20:00,51.38,51.47,51.34,51.46,44088.0,44.8363,44.9148,44.8014,44.9061,44088.0
2015-12-02 12:30:00,51.45,51.64,51.45,51.63,47111.0,44.8974,45.0632,44.8974,45.0545,47111.0
2015-12-02 12:40:00,51.64,51.64,51.56,51.62,27495.0,45.0632,45.0632,44.9934,45.0457,27495.0
2015-12-02 12:50:00,51.62,51.62,51.51,51.53,31062.0,45.0457,45.0457,44.9497,44.9672,31062.0
2015-12-02 13:00:00,51.52,51.53,51.41,51.45,36684.0,44.9585,44.9672,44.8625,44.8974,36684.0
2015-12-02 13:10:00,51.45,51.56,51.43,51.55,32225.0,44.8974,44.9934,44.8799,44.9846,32225.0
2015-12-02 13:20:00,51.55,51.64,51.54,51.62,62614.0,44.9846,45.0632,44.9759,45.0457,62614.0
2015-12-02 13:30:00,51.62,51.66,51.59,51.59,62394.0,45.0457,45.0806,45.0196,45.0196,62394.0
2015-12-02 13:40:00,51.59,51.61,51.57,51.59,32519.0,45.0196,45.037,45.0021,45.0196,32519.0
2015-12-02 13:50:00,51.59,51.66,51.47,51.66,86979.0,45.0196,45.0806,44.9148,45.0806,86979.0
2015-12-02 14:00:00,51.65,51.65,51.37,51.44,58957.0,45.0719,45.0719,44.8276,44.8887,58957.0
2015-12-02 14:10:00,51.43,51.43,51.3,51.33,45875.0,44.8799,44.8799,44.7665,44.7927,45875.0
2015-12-02 14:20:00,51.33,51.42,51.29,51.35,61998.0,44.7927,44.8712,44.7578,44.8101,61998.0
2015-12-02 14:30:00,51.36,51.43,51.3,51.36,59690.0,44.8188,44.8799,44.7665,44.8188,59690.0
2015-12-02 14:40:00,51.35,51.36,51.18,51.21,83348.0,44.8101,44.8188,44.6618,44.6879,83348.0
2015-12-02 14:50:00,51.21,51.29,51.19,51.24,50221.0,44.6879,44.7578,44.6705,44.7141,50221.0
2015-12-02 15:00:00,51.24,51.29,51.2,51.23,53576.0,44.7141,44.7578,44.6792,44.7054,53576.0
2015-12-02 15:10:00,51.24,51.28,51.17,51.26,81231.0,44.7141,44.749,44.653,44.7316,81231.0
2015-12-02 15:20:00,51.26,51.29,51.22,51.24,75494.0,44.7316,44.7578,44.6967,44.7141,75494.0
2015-12-02 15:30:00,51.24,51.26,51.13,51.17,78268.0,44.7141,44.7316,44.6181,44.653,78268.0
2015-12-02 15:40:00,51.17,51.23,51.07,51.1,100230.0,44.653,44.7054,44.5658,44.592,100230.0
2015-12-02 15:50:00,51.09,51.21,51.07,51.18,239742.0,44.5832,44.6879,44.5658,44.6618,239742.0
2015-12-03 09:30:00,51.41,51.48,51.01,51.02,114705.0,44.8625,44.9236,44.5134,44.5221,114705.0
2015-12-03 09:40:00,51.03,51.14,50.95,51.01,81133.0,44.5309,44.6269,44.4611,44.5134,81133.0
2015-12-03 09:50:00,51.01,51.11,50.99,51.1,91963.0,44.5134,44.6007,44.496,44.592,91963.0
2015-12-03 10:00:00,51.11,51.11,50.89,50.89,84496.0,44.6007,44.6007,44.4087,44.4087,84496.0
2015-12-03 10:10:00,50.9,50.93,50.78,50.81,208733.0,44.4174,44.4436,44.3127,44.3389,208733.0
2015-12-03 10:20:00,50.8,50.98,50.74,50.95,77439.0,44.3302,44.4872,44.2778,44.4611,77439.0
2015-12-03 10:30:00,50.95,50.99,50.8,50.8,54611.0,44.4611,44.496,44.3302,44.3302,54611.0
2015-12-03 10:40:00,50.79,51.0,50.79,50.98,49612.0,44.3214,44.5047,44.3214,44.4872,49612.0
2015-12-03 10:50:00,50.98,51.07,50.97,51.01,90808.0,44.4872,44.5658,44.4785,44.5134,90808.0
2015-12-03 11:00:00,51.01,51.13,50.98,51.11,58502.0,44.5134,44.6181,44.4872,44.6007,58502.0
2015-12-03 11:10:00,51.11,51.19,51.09,51.14,41599.0,44.6007,44.6705,44.5832,44.6269,41599.0
2015-12-03 11:20:00,51.14,51.16,51.02,51.08,58137.0,44.6269,44.6443,44.5221,44.5745,58137.0
2015-12-03 11:30:00,51.09,51.09,50.82,50.82,47231.0,44.5832,44.5832,44.3476,44.3476,47231.0
2015-12-03 11:40:00,50.83,50.85,50.7,50.7,48993.0,44.3563,44.3738,44.2429,44.2429,48993.0
2015-12-03 11:50:00,50.7,50.71,50.63,50.65,40522.0,44.2429,44.2516,44.1818,44.1993,40522.0
2015-12-03 12:00:00,50.65,50.66,50.48,50.49,62948.0,44.1993,44.208,44.0509,44.0596,62948.0
2015-12-03 12:10:00,50.49,50.51,50.42,50.5,37202.0,44.0596,44.0771,43.9986,44.0684,37202.0
2015-12-03 12:20:00,50.49,50.49,50.26,50.32,55061.0,44.0596,44.0596,43.8589,43.9113,55061.0
2015-12-03 12:30:00,50.32,50.37,50.25,50.37,37250.0,43.9113,43.9549,43.8502,43.9549,37250.0
2015-12-03 12:40:00,50.37,50.45,50.37,50.43,110110.0,43.9549,44.0247,43.9549,44.0073,110110.0
2015-12-03 12:50:00,50.44,50.47,50.23,50.24,97490.0,44.016,44.0422,43.8328,43.8415,97490.0
2015-12-03 13:00:00,50.25,50.26,50.11,50.14,84953.0,43.8502,43.8589,43.728,43.7542,84953.0
2015-12-03 13:10:00,50.15,50.2,50.13,50.2,40207.0,43.7629,43.8066,43.7455,43.8066,40207.0
2015-12-03 13:20:00,50.21,50.33,50.2,50.27,37472.0,43.8153,43.92,43.8066,43.8677,37472.0
2015-12-03 13:30:00,50.28,50.28,50.08,50.09,83558.0,43.8764,43.8764,43.7019,43.7106,83558.0
2015-12-03 13:40:00,50.09,50.09,49.91,49.91,94526.0,43.7106,43.7106,43.5535,43.5535,94526.0
2015-12-03 13:50:00,49.91,49.92,49.76,49.76,80338.0,43.5535,43.5622,43.4226,43.4226,80338.0
2015-12-03 14:00:00,49.76,49.78,49.57,49.59,121849.0,43.4226,43.4401,43.2568,43.2743,121849.0
2015-12-03 14:10:00,49.59,49.61,49.54,49.54,178609.0,43.2743,43.2917,43.2306,43.2306,178609.0
2015-12-03 14:20:00,49.54,49.54,49.38,49.39,157230.0,43.2306,43.2306,43.091,43.0997,157230.0
2015-12-03 14:30:00,49.39,49.39,49.16,49.2,226014.0,43.0997,43.0997,42.899,42.9339,226014.0
2015-12-03 14:40:00,49.2,49.28,49.14,49.28,141042.0,42.9339,43.0038,42.8816,43.0038,141042.0
2015-12-03 14:50:00,49.28,49.47,49.26,49.47,166616.0,43.0038,43.1696,42.9863,43.1696,166616.0
2015-12-03 15:00:00,49.47,49.47,49.33,49.35,211654.0,43.1696,43.1696,43.0474,43.0648,211654.0
2015-12-03 15:10:00,49.36,49.4,49.25,49.26,130062.0,43.0736,43.1085,42.9776,42.9863,130062.0
2015-12-03 15:20:00,49.26,49.37,49.24,49.28,120020.0,42.9863,43.0823,42.9688,43.0038,120020.0
2015-12-03 15:30:00,49.28,49.38,49.21,49.35,182019.0,43.0038,43.091,42.9427,43.0648,182019.0
2015-12-03 15:40:00,49.35,49.36,49.2,49.26,199466.0,43.0648,43.0736,42.9339,42.9863,199466.0
2015-12-03 15:50:00,49.26,49.34,49.24,49.31,411464.0,42.9863,43.0561,42.9688,43.0299,411464.0
2015-12-04 09:30:00,49.81,49.96,49.74,49.94,327347.0,43.4663,43.5971,43.4052,43.5797,327347.0
2015-12-04 09:40:00,49.94,50.51,49.94,50.47,208571.0,43.5797,44.0771,43.5797,44.0422,208571.0
2015-12-04 09:50:00,50.48,50.66,50.3,50.31,104734.0,44.0509,44.208,43.8938,43.9026,104734.0
2015-12-04 10:00:00,50.32,50.38,50.09,50.15,98339.0,43.9113,43.9637,43.7106,43.7629,98339.0
2015-12-04 10:10:00,50.16,50.4,50.16,50.35,74183.0,43.7717,43.9811,43.7717,43.9375,74183.0
2015-12-04 10:20:00,50.36,50.45,50.31,50.38,65227.0,43.9462,44.0247,43.9026,43.9637,65227.0
2015-12-04 10:30:00,50.39,50.53,50.34,50.51,60931.0,43.9724,44.0946,43.9288,44.0771,60931.0
2015-12-04 10:40:00,50.52,50.52,50.4,50.43,50659.0,44.0858,44.0858,43.9811,44.0073,50659.0
2015-12-04 10:50:00,50.43,50.54,50.41,50.5,48850.0,44.0073,44.1033,43.9898,44.0684,48850.0
2015-12-04 11:00:00,50.49,50.51,50.35,50.37,50665.0,44.0596,44.0771,43.9375,43.9549,50665.0
2015-12-04 11:10:00,50.37,50.4,50.09,50.1,180239.0,43.9549,43.9811,43.7106,43.7193,180239.0
2015-12-04 11:20:00,50.1,50.25,50.1,50.16,96934.0,43.7193,43.8502,43.7193,43.7717,96934.0
2015-12-04 11:30:00,50.16,50.22,50.13,50.14,57660.0,43.7717,43.824,43.7455,43.7542,57660.0
2015-12-04 11:40:00,50.13,50.16,50.08,50.1,63224.0,43.7455,43.7717,43.7019,43.7193,63224.0
2015-12-04 11:50:00,50.1,50.11,50.0,50.08,49150.0,43.7193,43.728,43.6321,43.7019,49150.0
2015-12-04 12:00:00,50.08,50.11,49.98,50.03,65316.0,43.7019,43.728,43.6146,43.6582,65316.0
2015-12-04 12:10:00,50.03,50.11,50.02,50.04,41821.0,43.6582,43.728,43.6495,43.667,41821.0
2015-12-04 12:20:00,50.04,50.13,50.04,50.06,51603.0,43.667,43.7455,43.667,43.6844,51603.0
2015-12-04 12:30:00,50.07,50.24,50.06,50.21,92540.0,43.6931,43.8415,43.6844,43.8153,92540.0
2015-12-04 12:40:00,50.21,50.37,50.21,50.35,62315.0,43.8153,43.9549,43.8153,43.9375,62315.0
2015-12-04 12:50:00,50.35,50.45,50.34,50.38,71842.0,43.9375,44.0247,43.9288,43.9637,71842.0
2015-12-04 13:00:00,50.39,50.48,50.33,50.48,62412.0,43.9724,44.0509,43.92,44.0509,62412.0
2015-12-04 13:10:00,50.48,50.52,50.36,50.37,46772.0,44.0509,44.0858,43.9462,43.9549,46772.0
2015-12-04 13:20:00,50.36,50.42,50.34,50.42,28901.0,43.9462,43.9986,43.9288,43.9986,28901.0
2015-12-04 13:30:00,50.42,50.44,50.35,50.39,38174.0,43.9986,44.016,43.9375,43.9724,38174.0
2015-12-04 13:40:00,50.4,50.45,50.37,50.38,43816.0,43.9811,44.0247,43.9549,43.9637,43816.0
2015-12-04 13:50:00,50.38,50.5,50.37,50.49,45412.0,43.9637,44.0684,43.9549,44.0596,45412.0
2015-12-04 14:00:00,50.5,50.57,50.48,50.5,52873.0,44.0684,44.1295,44.0509,44.0684,52873.0
2015-12-04 14:10:00,50.5,50.54,50.44,50.44,60982.0,44.0684,44.1033,44.016,44.016,60982.0
2015-12-04 14:20:00,50.44,50.56,50.42,50.55,48626.0,44.016,44.1207,43.9986,44.112,48626.0
2015-12-04 14:30:00,50.55,50.57,50.5,50.55,61933.0,44.112,44.1295,44.0684,44.112,61933.0
2015-12-04 14:40:00,50.54,50.67,50.52,50.66,55249.0,44.1033,44.2167,44.0858,44.208,55249.0
2015-12-04 14:50:00,50.66,50.72,50.65,50.71,56401.0,44.208,44.2604,44.1993,44.2516,56401.0
2015-12-04 15:00:00,50.71,50.74,50.64,50.73,67467.0,44.2516,44.2778,44.1905,44.2691,67467.0
2015-12-04 15:10:00,50.73,50.76,50.64,50.69,88456.0,44.2691,44.2953,44.1905,44.2342,88456.0
2015-12-04 15:20:00,50.7,50.73,50.61,50.72,63665.0,44.2429,44.2691,44.1644,44.2604,63665.0
2015-12-04 15:30:00,50.72,50.72,50.45,50.53,192076.0,44.2604,44.2604,44.0247,44.0946,192076.0
2015-12-04 15:40:00,50.52,50.68,50.52,50.68,176707.0,44.0858,44.2254,44.0858,44.2254,176707.0
2015-12-04 15:50:00,50.68,50.72,50.64,50.69,284437.0,44.2254,44.2604,44.1905,44.2342,284437.0
2015-12-07 09:30:00,51.01,51.05,50.85,50.95,157346.0,44.5134,44.5483,44.3738,44.4611,157346.0
2015-12-07 09:40:00,50.93,50.98,50.73,50.88,98729.0,44.4436,44.4872,44.2691,44.4,98729.0
2015-12-07 09:50:00,50.86,51.0,50.74,50.96,86927.0,44.3825,44.5047,44.2778,44.4698,86927.0
2015-12-07 10:00:00,50.97,51.11,50.93,51.11,102113.0,44.4785,44.6007,44.4436,44.6007,102113.0
2015-12-07 10:10:00,51.11,51.25,51.06,51.25,100827.0,44.6007,44.7229,44.5571,44.7229,100827.0
2015-12-07 10:20:00,51.25,51.26,51.11,51.17,77502.0,44.7229,44.7316,44.6007,44.653,77502.0
2015-12-07 10:30:00,51.18,51.18,51.04,51.1,58554.0,44.6618,44.6618,44.5396,44.592,58554.0
2015-12-07 10:40:00,51.1,51.1,50.91,50.96,105522.0,44.592,44.592,44.4262,44.4698,105522.0
2015-12-07 10:50:00,50.95,51.03,50.91,51.03,55458.0,44.4611,44.5309,44.4262,44.5309,55458.0
2015-12-07 11:00:00,51.03,51.07,50.9,51.02,94537.0,44.5309,44.5658,44.4174,44.5221,94537.0
2015-12-07 11:10:00,51.01,51.05,50.93,50.95,45235.0,44.5134,44.5483,44.4436,44.4611,45235.0
2015-12-07 11:20:00,50.95,51.0,50.78,50.82,68149.0,44.4611,44.5047,44.3127,44.3476,68149.0
2015-12-07 11:30:00,50.82,50.87,50.78,50.82,61052.0,44.3476,44.3913,44.3127,44.3476,61052.0
2015-12-07 11:40:00,50.81,50.81,50.6,50.64,110951.0,44.3389,44.3389,44.1556,44.1905,110951.0
2015-12-07 11:50:00,50.65,50.71,50.62,50.69,43034.0,44.1993,44.2516,44.1731,44.2342,43034.0
2015-12-07 12:00:00,50.69,50.72,50.59,50.61,53375.0,44.2342,44.2604,44.1469,44.1644,53375.0
2015-12-07 12:10:00,50.61,50.71,50.6,50.69,51813.0,44.1644,44.2516,44.1556,44.2342,51813.0
2015-12-07 12:20:00,50.69,50.7,50.61,50.63,43427.0,44.2342,44.2429,44.1644,44.1818,43427.0
2015-12-07 12:30:00,50.63,50.63,50.49,50.52,38063.0,44.1818,44.1818,44.0596,44.0858,38063.0
2015-12-07 12:40:00,50.52,50.52,50.36,50.39,152526.0,44.0858,44.0858,43.9462,43.9724,152526.0
2015-12-07 12:50:00,50.39,50.42,50.28,50.36,34843.0,43.9724,43.9986,43.8764,43.9462,34843.0
2015-12-07 13:00:00,50.35,50.55,50.34,50.54,40479.0,43.9375,44.112,43.9288,44.1033,40479.0
2015-12-07 13:10:00,50.53,50.6,50.45,50.57,34665.0,44.0946,44.1556,44.0247,44.1295,34665.0
2015-12-07 13:20:00,50.56,50.61,50.51,50.58,39938.0,44.1207,44.1644,44.0771,44.1382,39938.0
2015-12-07 13:30:00,50.57,50.58,50.52,50.55,33925.0,44.1295,44.1382,44.0858,44.112,33925.0
2015-12-07 13:40:00,50.54,50.54,50.39,50.4,38130.0,44.1033,44.1033,43.9724,43.9811,38130.0
2015-12-07 13:50:00,50.4,50.47,50.37,50.47,38082.0,43.9811,44.0422,43.9549,44.0422,38082.0
2015-12-07 14:00:00,50.47,50.58,50.42,50.57,51058.0,44.0422,44.1382,43.9986,44.1295,51058.0
2015-12-07 14:10:00,50.56,50.58,50.46,50.46,42624.0,44.1207,44.1382,44.0335,44.0335,42624.0
2015-12-07 14:20:00,50.46,50.49,50.4,50.47,45811.0,44.0335,44.0596,43.9811,44.0422,45811.0
2015-12-07 14:30:00,50.47,50.55,50.35,50.43,70944.0,44.0422,44.112,43.9375,44.0073,70944.0
2015-12-07 14:40:00,50.43,50.49,50.42,50.46,100475.0,44.0073,44.0596,43.9986,44.0335,100475.0
2015-12-07 14:50:00,50.46,50.55,50.44,50.46,64996.0,44.0335,44.112,44.016,44.0335,64996.0
2015-12-07 15:00:00,50.45,50.55,50.42,50.54,84265.0,44.0247,44.112,43.9986,44.1033,84265.0
2015-12-07 15:10:00,50.54,50.57,50.49,50.57,74604.0,44.1033,44.1295,44.0596,44.1295,74604.0
2015-12-07 15:20:00,50.57,50.64,50.56,50.58,74495.0,44.1295,44.1905,44.1207,44.1382,74495.0
2015-12-07 15:30:00,50.58,50.64,50.54,50.59,95626.0,44.1382,44.1905,44.1033,44.1469,95626.0
2015-12-07 15:40:00,50.58,50.75,50.57,50.75,145329.0,44.1382,44.2865,44.1295,44.2865,145329.0
2015-12-07 15:50:00,50.75,50.77,50.63,50.67,241577.0,44.2865,44.304,44.1818,44.2167,241577.0
2015-12-08 09:30:00,49.65,49.95,49.54,49.94,156269.0,43.3266,43.5884,43.2306,43.5797,156269.0
2015-12-08 09:40:00,49.96,50.08,49.87,50.08,102704.0,43.5971,43.7019,43.5186,43.7019,102704.0
2015-12-08 09:50:00,50.08,50.14,49.92,49.93,83277.0,43.7019,43.7542,43.5622,43.571,83277.0
2015-12-08 10:00:00,49.93,50.09,49.88,50.04,88060.0,43.571,43.7106,43.5273,43.667,88060.0
2015-12-08 10:10:00,50.04,50.1,49.89,49.9,114030.0,43.667,43.7193,43.5361,43.5448,114030.0
2015-12-08 10:20:00,49.9,49.9,49.7,49.76,120976.0,43.5448,43.5448,43.3703,43.4226,120976.0
2015-12-08 10:30:00,49.75,50.02,49.69,49.91,82776.0,43.4139,43.6495,43.3615,43.5535,82776.0
2015-12-08 10:40:00,49.92,50.17,49.92,50.06,88547.0,43.5622,43.7804,43.5622,43.6844,88547.0
2015-12-08 10:50:00,50.07,50.18,50.03,50.18,173893.0,43.6931,43.7891,43.6582,43.7891,173893.0
2015-12-08 11:00:00,50.19,50.33,50.17,50.25,105315.0,43.7979,43.92,43.7804,43.8502,105315.0
2015-12-08 11:10:00,50.25,50.25,50.16,50.22,87448.0,43.8502,43.8502,43.7717,43.824,87448.0
2015-12-08 11:20:00,50.23,50.28,50.13,50.14,56923.0,43.8328,43.8764,43.7455,43.7542,56923.0
2015-12-08 11:30:00,50.14,50.17,50.0,50.02,44777.0,43.7542,43.7804,43.6321,43.6495,44777.0
2015-12-08 11:40:00,50.02,50.15,50.01,50.12,28646.0,43.6495,43.7629,43.6408,43.7368,28646.0
2015-12-08 11:50:00,50.13,50.18,50.06,50.17,20360.0,43.7455,43.7891,43.6844,43.7804,20360.0
2015-12-08 12:00:00,50.16,50.16,50.02,50.11,34779.0,43.7717,43.7717,43.6495,43.728,34779.0
2015-12-08 12:10:00,50.11,50.13,50.01,50.04,31244.0,43.728,43.7455,43.6408,43.667,31244.0
2015-12-08 12:20:00,50.05,50.07,50.01,50.03,22388.0,43.6757,43.6931,43.6408,43.6582,22388.0
2015-12-08 12:30:00,50.03,50.05,49.99,50.02,27871.0,43.6582,43.6757,43.6233,43.6495,27871.0
2015-12-08 12:40:00,50.02,50.04,49.95,50.0,48248.0,43.6495,43.667,43.5884,43.6321,48248.0
2015-12-08 12:50:00,50.0,50.06,49.98,50.06,29436.0,43.6321,43.6844,43.6146,43.6844,29436.0
2015-12-08 13:00:00,50.06,50.1,50.0,50.04,41039.0,43.6844,43.7193,43.6321,43.667,41039.0
2015-12-08 13:10:00,50.03,50.1,49.99,50.0,24247.0,43.6582,43.7193,43.6233,43.6321,24247.0
2015-12-08 13:20:00,50.0,50.06,49.97,50.04,33778.0,43.6321,43.6844,43.6059,43.667,33778.0
2015-12-08 13:30:00,50.06,50.15,50.06,50.09,33713.0,43.6844,43.7629,43.6844,43.7106,33713.0
2015-12-08 13:40:00,50.08,50.13,50.04,50.08,28846.0,43.7019,43.7455,43.667,43.7019,28846.0
2015-12-08 13:50:00,50.08,50.17,50.03,50.16,33061.0,43.7019,43.7804,43.6582,43.7717,33061.0
2015-12-08 14:00:00,50.16,50.28,50.16,50.26,40435.0,43.7717,43.8764,43.7717,43.8589,40435.0
2015-12-08 14:10:00,50.26,50.34,50.22,50.32,51188.0,43.8589,43.9288,43.824,43.9113,51188.0
2015-12-08 14:20:00,50.31,50.36,50.28,50.31,77671.0,43.9026,43.9462,43.8764,43.9026,77671.0
2015-12-08 14:30:00,50.31,50.33,50.26,50.3,49241.0,43.9026,43.92,43.8589,43.8938,49241.0
2015-12-08 14:40:00,50.3,50.39,50.27,50.35,52038.0,43.8938,43.9724,43.8677,43.9375,52038.0
2015-12-08 14:50:00,50.35,50.36,50.25,50.28,63001.0,43.9375,43.9462,43.8502,43.8764,63001.0
2015-12-08 15:00:00,50.27,50.28,50.18,50.25,68078.0,43.8677,43.8764,43.7891,43.8502,68078.0
2015-12-08 15:10:00,50.25,50.25,50.14,50.16,70824.0,43.8502,43.8502,43.7542,43.7717,70824.0
2015-12-08 15:20:00,50.15,50.2,50.13,50.16,86760.0,43.7629,43.8066,43.7455,43.7717,86760.0
2015-12-08 15:30:00,50.15,50.24,50.11,50.18,110712.0,43.7629,43.8415,43.728,43.7891,110712.0
2015-12-08 15:40:00,50.18,50.25,50.14,50.24,177345.0,43.7891,43.8502,43.7542,43.8415,177345.0
2015-12-08 15:50:00,50.24,50.28,50.15,50.18,303683.0,43.8415,43.8764,43.7629,43.7891,303683.0
2015-12-09 09:30:00,50.14,50.4,50.03,50.4,199209.0,43.7542,43.9811,43.6582,43.9811,199209.0
2015-12-09 09:40:00,50.4,50.65,50.33,50.64,243289.0,43.9811,44.1993,43.92,44.1905,243289.0
2015-12-09 09:50:00,50.65,50.75,50.56,50.59,90245.0,44.1993,44.2865,44.1207,44.1469,90245.0
2015-12-09 10:00:00,50.6,50.75,50.57,50.72,131969.0,44.1556,44.2865,44.1295,44.2604,131969.0
2015-12-09 10:10:00,50.72,50.82,50.71,50.75,92644.0,44.2604,44.3476,44.2516,44.2865,92644.0
2015-12-09 10:20:00,50.76,50.77,50.6,50.6,81685.0,44.2953,44.304,44.1556,44.1556,81685.0
2015-12-09 10:30:00,50.61,50.74,50.61,50.68,131190.0,44.1644,44.2778,44.1644,44.2254,131190.0
2015-12-09 10:40:00,50.68,50.72,50.6,50.63,84041.0,44.2254,44.2604,44.1556,44.1818,84041.0
2015-12-09 10:50:00,50.62,50.75,50.61,50.74,84110.0,44.1731,44.2865,44.1644,44.2778,84110.0
2015-12-09 11:00:00,50.74,50.76,50.66,50.71,66793.0,44.2778,44.2953,44.208,44.2516,66793.0
2015-12-09 11:10:00,50.72,50.73,50.59,50.6,112494.0,44.2604,44.2691,44.1469,44.1556,112494.0
2015-12-09 11:20:00,50.6,50.72,50.58,50.58,127920.0,44.1556,44.2604,44.1382,44.1382,127920.0
2015-12-09 11:30:00,50.58,50.59,50.42,50.45,53549.0,44.1382,44.1469,43.9986,44.0247,53549.0
2015-12-09 11:40:00,50.46,50.5,50.38,50.43,244356.0,44.0335,44.0684,43.9637,44.0073,244356.0
2015-12-09 11:50:00,50.42,50.52,50.42,50.5,69421.0,43.9986,44.0858,43.9986,44.0684,69421.0
2015-12-09 12:00:00,50.51,50.53,50.48,50.53,43752.0,44.0771,44.0946,44.0509,44.0946,43752.0
2015-12-09 12:10:00,50.52,50.57,50.47,50.48,63788.0,44.0858,44.1295,44.0422,44.0509,63788.0
2015-12-09 12:20:00,50.48,50.51,50.32,50.33,174383.0,44.0509,44.0771,43.9113,43.92,174383.0
2015-12-09 12:30:00,50.33,50.33,50.18,50.21,85380.0,43.92,43.92,43.7891,43.8153,85380.0
2015-12-09 12:40:00,50.21,50.23,50.12,50.23,93300.0,43.8153,43.8328,43.7368,43.8328,93300.0
2015-12-09 12:50:00,50.23,50.24,50.13,50.16,95188.0,43.8328,43.8415,43.7455,43.7717,95188.0
2015-12-09 13:00:00,50.16,50.32,50.15,50.27,81188.0,43.7717,43.9113,43.7629,43.8677,81188.0
2015-12-09 13:10:00,50.26,50.36,50.23,50.28,62077.0,43.8589,43.9462,43.8328,43.8764,62077.0
2015-12-09 13:20:00,50.28,50.31,50.15,50.18,70180.0,43.8764,43.9026,43.7629,43.7891,70180.0
2015-12-09 13:30:00,50.18,50.19,50.07,50.18,69654.0,43.7891,43.7979,43.6931,43.7891,69654.0
2015-12-09 13:40:00,50.17,50.25,50.16,50.24,69623.0,43.7804,43.8502,43.7717,43.8415,69623.0
2015-12-09 13:50:00,50.26,50.37,50.23,50.34,67610.0,43.8589,43.9549,43.8328,43.9288,67610.0
2015-12-09 14:00:00,50.34,50.36,50.21,50.28,68731.0,43.9288,43.9462,43.8153,43.8764,68731.0
2015-12-09 14:10:00,50.28,50.33,50.16,50.16,94906.0,43.8764,43.92,43.7717,43.7717,94906.0
2015-12-09 14:20:00,50.17,50.17,50.1,50.1,68731.0,43.7804,43.7804,43.7193,43.7193,68731.0
2015-12-09 14:30:00,50.11,50.2,50.11,50.2,70599.0,43.728,43.8066,43.728,43.8066,70599.0
2015-12-09 14:40:00,50.2,50.2,50.13,50.16,52300.0,43.8066,43.8066,43.7455,43.7717,52300.0
2015-12-09 14:50:00,50.16,50.18,50.14,50.15,61345.0,43.7717,43.7891,43.7542,43.7629,61345.0
2015-12-09 15:00:00,50.14,50.23,50.12,50.17,73593.0,43.7542,43.8328,43.7368,43.7804,73593.0
2015-12-09 15:10:00,50.18,50.19,50.11,50.12,90790.0,43.7891,43.7979,43.728,43.7368,90790.0
2015-12-09 15:20:00,50.12,50.28,50.11,50.25,94103.0,43.7368,43.8764,43.728,43.8502,94103.0
2015-12-09 15:30:00,50.25,50.38,50.25,50.31,85144.0,43.8502,43.9637,43.8502,43.9026,85144.0
2015-12-09 15:40:00,50.32,50.35,50.23,50.24,115262.0,43.9113,43.9375,43.8328,43.8415,115262.0
2015-12-09 15:50:00,50.25,50.34,50.23,50.31,251424.0,43.8502,43.9288,43.8328,43.9026,251424.0
2015-12-10 09:30:00,50.73,50.91,50.57,50.9,150462.0,44.2691,44.4262,44.1295,44.4174,150462.0
2015-12-10 09:40:00,50.9,50.96,50.78,50.8,57507.0,44.4174,44.4698,44.3127,44.3302,57507.0
2015-12-10 09:50:00,50.81,50.84,50.7,50.73,51606.0,44.3389,44.3651,44.2429,44.2691,51606.0
2015-12-10 10:00:00,50.72,50.88,50.71,50.86,60108.0,44.2604,44.4,44.2516,44.3825,60108.0
2015-12-10 10:10:00,50.85,51.0,50.79,50.98,95345.0,44.3738,44.5047,44.3214,44.4872,95345.0
2015-12-10 10:20:00,50.99,51.05,50.96,50.98,111151.0,44.496,44.5483,44.4698,44.4872,111151.0
2015-12-10 10:30:00,50.98,51.06,50.91,51.05,60015.0,44.4872,44.5571,44.4262,44.5483,60015.0
2015-12-10 10:40:00,51.04,51.1,50.99,51.0,68120.0,44.5396,44.592,44.496,44.5047,68120.0
2015-12-10 10:50:00,51.0,51.03,50.92,50.92,49266.0,44.5047,44.5309,44.4349,44.4349,49266.0
2015-12-10 11:00:00,50.91,51.06,50.89,51.0,65315.0,44.4262,44.5571,44.4087,44.5047,65315.0
2015-12-10 11:10:00,51.01,51.06,50.99,51.04,82665.0,44.5134,44.5571,44.496,44.5396,82665.0
2015-12-10 11:20:00,51.05,51.1,51.02,51.03,62098.0,44.5483,44.592,44.5221,44.5309,62098.0
2015-12-10 11:30:00,51.02,51.07,50.98,51.03,48623.0,44.5221,44.5658,44.4872,44.5309,48623.0
2015-12-10 11:40:00,51.04,51.11,51.0,51.09,31423.0,44.5396,44.6007,44.5047,44.5832,31423.0
2015-12-10 11:50:00,51.09,51.11,50.99,51.02,46828.0,44.5832,44.6007,44.496,44.5221,46828.0
2015-12-10 12:00:00,51.02,51.06,50.95,50.97,72030.0,44.5221,44.5571,44.4611,44.4785,72030.0
2015-12-10 12:10:00,50.97,50.97,50.82,50.83,129602.0,44.4785,44.4785,44.3476,44.3563,129602.0
2015-12-10 12:20:00,50.84,50.97,50.83,50.97,173226.0,44.3651,44.4785,44.3563,44.4785,173226.0
2015-12-10 12:30:00,50.99,51.02,50.91,50.97,37892.0,44.496,44.5221,44.4262,44.4785,37892.0
2015-12-10 12:40:00,50.97,50.97,50.92,50.94,105278.0,44.4785,44.4785,44.4349,44.4523,105278.0
2015-12-10 12:50:00,50.95,50.96,50.92,50.92,117100.0,44.4611,44.4698,44.4349,44.4349,117100.0
2015-12-10 13:00:00,50.93,50.96,50.9,50.93,80634.0,44.4436,44.4698,44.4174,44.4436,80634.0
2015-12-10 13:10:00,50.94,50.96,50.9,50.94,39374.0,44.4523,44.4698,44.4174,44.4523,39374.0
2015-12-10 13:20:00,50.94,51.01,50.93,50.93,30271.0,44.4523,44.5134,44.4436,44.4436,30271.0
2015-12-10 13:30:00,50.94,51.05,50.94,51.05,53603.0,44.4523,44.5483,44.4523,44.5483,53603.0
2015-12-10 13:40:00,51.04,51.04,50.99,51.0,53584.0,44.5396,44.5396,44.496,44.5047,53584.0
2015-12-10 13:50:00,51.0,51.01,50.97,50.98,42338.0,44.5047,44.5134,44.4785,44.4872,42338.0
2015-12-10 14:00:00,50.98,51.0,50.95,51.0,45242.0,44.4872,44.5047,44.4611,44.5047,45242.0
2015-12-10 14:10:00,50.99,51.01,50.96,50.99,58558.0,44.496,44.5134,44.4698,44.496,58558.0
2015-12-10 14:20:00,50.99,51.01,50.98,51.01,137024.0,44.496,44.5134,44.4872,44.5134,137024.0
2015-12-10 14:30:00,51.01,51.05,50.98,51.05,79593.0,44.5134,44.5483,44.4872,44.5483,79593.0
2015-12-10 14:40:00,51.05,51.21,51.05,51.16,57933.0,44.5483,44.6879,44.5483,44.6443,57933.0
2015-12-10 14:50:00,51.16,51.17,51.09,51.11,54773.0,44.6443,44.653,44.5832,44.6007,54773.0
2015-12-10 15:00:00,51.1,51.12,50.98,50.98,51974.0,44.592,44.6094,44.4872,44.4872,51974.0
2015-12-10 15:10:00,50.99,51.01,50.88,50.89,179975.0,44.496,44.5134,44.4,44.4087,179975.0
2015-12-10 15:20:00,50.9,50.95,50.86,50.93,146825.0,44.4174,44.4611,44.3825,44.4436,146825.0
2015-12-10 15:30:00,50.93,50.99,50.9,50.96,135467.0,44.4436,44.496,44.4174,44.4698,135467.0
2015-12-10 15:40:00,50.97,51.01,50.88,50.92,213900.0,44.4785,44.5134,44.4,44.4349,213900.0
2015-12-10 15:50:00,50.91,50.99,50.87,50.96,309303.0,44.4262,44.496,44.3913,44.4698,309303.0
2015-12-11 09:30:00,50.22,50.63,50.11,50.51,206517.0,43.824,44.1818,43.728,44.0771,206517.0
2015-12-11 09:40:00,50.5,50.62,50.38,50.44,124304.0,44.0684,44.1731,43.9637,44.016,124304.0
2015-12-11 09:50:00,50.45,50.59,50.33,50.53,88724.0,44.0247,44.1469,43.92,44.0946,88724.0
2015-12-11 10:00:00,50.53,50.84,50.51,50.77,126607.0,44.0946,44.3651,44.0771,44.304,126607.0
2015-12-11 10:10:00,50.78,51.06,50.78,51.04,176166.0,44.3127,44.5571,44.3127,44.5396,176166.0
2015-12-11 10:20:00,51.04,51.21,50.94,51.17,170883.0,44.5396,44.6879,44.4523,44.653,170883.0
2015-12-11 10:30:00,51.17,51.24,50.97,50.98,219588.0,44.653,44.7141,44.4785,44.4872,219588.0
2015-12-11 10:40:00,50.99,51.1,50.98,51.0,63281.0,44.496,44.592,44.4872,44.5047,63281.0
2015-12-11 10:50:00,51.0,51.04,50.88,50.9,60451.0,44.5047,44.5396,44.4,44.4174,60451.0
2015-12-11 11:00:00,50.88,50.92,50.75,50.82,65317.0,44.4,44.4349,44.2865,44.3476,65317.0
2015-12-11 11:10:00,50.81,50.96,50.78,50.95,61757.0,44.3389,44.4698,44.3127,44.4611,61757.0
2015-12-11 11:20:00,50.94,51.02,50.87,50.9,68009.0,44.4523,44.5221,44.3913,44.4174,68009.0
2015-12-11 11:30:00,50.91,50.93,50.82,50.89,137605.0,44.4262,44.4436,44.3476,44.4087,137605.0
2015-12-11 11:40:00,50.9,51.01,50.9,50.95,98672.0,44.4174,44.5134,44.4174,44.4611,98672.0
2015-12-11 11:50:00,50.95,51.02,50.92,50.93,148396.0,44.4611,44.5221,44.4349,44.4436,148396.0
2015-12-11 12:00:00,50.93,50.99,50.75,50.76,158245.0,44.4436,44.496,44.2865,44.2953,158245.0
2015-12-11 12:10:00,50.76,50.84,50.7,50.77,295636.0,44.2953,44.3651,44.2429,44.304,295636.0
2015-12-11 12:20:00,50.77,50.82,50.7,50.76,163833.0,44.304,44.3476,44.2429,44.2953,163833.0
2015-12-11 12:30:00,50.76,50.84,50.69,50.8,117363.0,44.2953,44.3651,44.2342,44.3302,117363.0
2015-12-11 12:40:00,50.8,50.92,50.8,50.87,115165.0,44.3302,44.4349,44.3302,44.3913,115165.0
2015-12-11 12:50:00,50.87,51.01,50.77,51.01,134430.0,44.3913,44.5134,44.304,44.5134,134430.0
2015-12-11 13:00:00,51.01,51.1,51.0,51.06,103206.0,44.5134,44.592,44.5047,44.5571,103206.0
2015-12-11 13:10:00,51.06,51.09,50.95,50.99,78437.0,44.5571,44.5832,44.4611,44.496,78437.0
2015-12-11 13:20:00,51.0,51.0,50.86,50.9,133095.0,44.5047,44.5047,44.3825,44.4174,133095.0
2015-12-11 13:30:00,50.9,50.92,50.8,50.84,193523.0,44.4174,44.4349,44.3302,44.3651,193523.0
2015-12-11 13:40:00,50.84,50.86,50.8,50.8,154922.0,44.3651,44.3825,44.3302,44.3302,154922.0
2015-12-11 13:50:00,50.8,50.92,50.8,50.85,192339.0,44.3302,44.4349,44.3302,44.3738,192339.0
2015-12-11 14:00:00,50.86,50.94,50.8,50.81,111544.0,44.3825,44.4523,44.3302,44.3389,111544.0
2015-12-11 14:10:00,50.8,50.9,50.78,50.9,100201.0,44.3302,44.4174,44.3127,44.4174,100201.0
2015-12-11 14:20:00,50.88,50.89,50.73,50.78,118307.0,44.4,44.4087,44.2691,44.3127,118307.0
2015-12-11 14:30:00,50.79,50.92,50.77,50.92,97215.0,44.3214,44.4349,44.304,44.4349,97215.0
2015-12-11 14:40:00,50.91,50.91,50.83,50.84,84609.0,44.4262,44.4262,44.3563,44.3651,84609.0
2015-12-11 14:50:00,50.84,50.88,50.75,50.76,153612.0,44.3651,44.4,44.2865,44.2953,153612.0
2015-12-11 15:00:00,50.76,50.81,50.64,50.66,140391.0,44.2953,44.3389,44.1905,44.208,140391.0
2015-12-11 15:10:00,50.65,50.73,50.59,50.6,141186.0,44.1993,44.2691,44.1469,44.1556,141186.0
2015-12-11 15:20:00,50.6,50.66,50.5,50.64,203164.0,44.1556,44.208,44.0684,44.1905,203164.0
2015-12-11 15:30:00,50.64,50.73,50.58,50.61,193440.0,44.1905,44.2691,44.1382,44.1644,193440.0
2015-12-11 15:40:00,50.61,50.65,50.56,50.64,253854.0,44.1644,44.1993,44.1207,44.1905,253854.0
2015-12-11 15:50:00,50.64,50.7,50.58,50.68,606128.0,44.1905,44.2429,44.1382,44.2254,606128.0
2015-12-14 09:30:00,50.93,51.4,50.73,51.16,192420.0,44.4436,44.8538,44.2691,44.6443,192420.0
2015-12-14 09:40:00,51.14,51.19,50.84,51.03,154493.0,44.6269,44.6705,44.3651,44.5309,154493.0
2015-12-14 09:50:00,51.02,51.11,50.81,50.84,104582.0,44.5221,44.6007,44.3389,44.3651,104582.0
2015-12-14 10:00:00,50.85,51.0,50.76,50.9,122954.0,44.3738,44.5047,44.2953,44.4174,122954.0
2015-12-14 10:10:00,50.92,51.17,50.61,50.69,143389.0,44.4349,44.653,44.1644,44.2342,143389.0
2015-12-14 10:20:00,50.68,50.73,50.52,50.54,55689.0,44.2254,44.2691,44.0858,44.1033,55689.0
2015-12-14 10:30:00,50.56,50.65,50.49,50.53,115052.0,44.1207,44.1993,44.0596,44.0946,115052.0
2015-12-14 10:40:00,50.53,50.67,50.46,50.57,98126.0,44.0946,44.2167,44.0335,44.1295,98126.0
2015-12-14 10:50:00,50.57,50.65,50.48,50.6,87659.0,44.1295,44.1993,44.0509,44.1556,87659.0
2015-12-14 11:00:00,50.59,50.67,50.45,50.45,83835.0,44.1469,44.2167,44.0247,44.0247,83835.0
2015-12-14 11:10:00,50.44,50.52,50.35,50.49,141248.0,44.016,44.0858,43.9375,44.0596,141248.0
2015-12-14 11:20:00,50.51,50.57,50.43,50.45,99326.0,44.0771,44.1295,44.0073,44.0247,99326.0
2015-12-14 11:30:00,50.44,50.45,50.31,50.4,86221.0,44.016,44.0247,43.9026,43.9811,86221.0
2015-12-14 11:40:00,50.4,50.53,50.36,50.48,44959.0,43.9811,44.0946,43.9462,44.0509,44959.0
2015-12-14 11:50:00,50.48,50.7,50.44,50.67,51642.0,44.0509,44.2429,44.016,44.2167,51642.0
2015-12-14 12:00:00,50.66,50.79,50.56,50.77,115189.0,44.208,44.3214,44.1207,44.304,115189.0
2015-12-14 12:10:00,50.77,50.83,50.74,50.8,75561.0,44.304,44.3563,44.2778,44.3302,75561.0
2015-12-14 12:20:00,50.8,50.86,50.75,50.86,88258.0,44.3302,44.3825,44.2865,44.3825,88258.0
2015-12-14 12:30:00,50.87,50.92,50.85,50.87,26201.0,44.3913,44.4349,44.3738,44.3913,26201.0
2015-12-14 12:40:00,50.87,50.89,50.75,50.75,35399.0,44.3913,44.4087,44.2865,44.2865,35399.0
2015-12-14 12:50:00,50.76,50.88,50.76,50.86,67927.0,44.2953,44.4,44.2953,44.3825,67927.0
2015-12-14 13:00:00,50.87,50.92,50.79,50.87,37299.0,44.3913,44.4349,44.3214,44.3913,37299.0
2015-12-14 13:10:00,50.88,50.9,50.69,50.75,42741.0,44.4,44.4174,44.2342,44.2865,42741.0
2015-12-14 13:20:00,50.74,50.78,50.66,50.71,26366.0,44.2778,44.3127,44.208,44.2516,26366.0
2015-12-14 13:30:00,50.71,50.76,50.63,50.63,46877.0,44.2516,44.2953,44.1818,44.1818,46877.0
2015-12-14 13:40:00,50.63,50.68,50.54,50.62,34808.0,44.1818,44.2254,44.1033,44.1731,34808.0
2015-12-14 13:50:00,50.61,50.65,50.58,50.63,35266.0,44.1644,44.1993,44.1382,44.1818,35266.0
2015-12-14 14:00:00,50.64,50.66,50.53,50.61,52904.0,44.1905,44.208,44.0946,44.1644,52904.0
2015-12-14 14:10:00,50.61,50.68,50.55,50.64,67991.0,44.1644,44.2254,44.112,44.1905,67991.0
2015-12-14 14:20:00,50.64,50.66,50.46,50.48,147009.0,44.1905,44.208,44.0335,44.0509,147009.0
2015-12-14 14:30:00,50.48,50.6,50.46,50.59,37796.0,44.0509,44.1556,44.0335,44.1469,37796.0
2015-12-14 14:40:00,50.6,50.72,50.54,50.71,52550.0,44.1556,44.2604,44.1033,44.2516,52550.0
2015-12-14 14:50:00,50.7,50.84,50.68,50.75,46030.0,44.2429,44.3651,44.2254,44.2865,46030.0
2015-12-14 15:00:00,50.74,50.75,50.57,50.61,90108.0,44.2778,44.2865,44.1295,44.1644,90108.0
2015-12-14 15:10:00,50.6,50.64,50.53,50.57,90194.0,44.1556,44.1905,44.0946,44.1295,90194.0
2015-12-14 15:20:00,50.57,50.64,50.54,50.63,79739.0,44.1295,44.1905,44.1033,44.1818,79739.0
2015-12-14 15:30:00,50.63,50.7,50.6,50.65,137782.0,44.1818,44.2429,44.1556,44.1993,137782.0
2015-12-14 15:40:00,50.65,50.7,50.53,50.7,164518.0,44.1993,44.2429,44.0946,44.2429,164518.0
2015-12-14 15:50:00,50.69,50.81,50.65,50.8,318908.0,44.2342,44.3389,44.1993,44.3302,318908.0
2015-12-15 09:30:00,51.61,51.71,51.29,51.39,201435.0,45.037,45.1243,44.7578,44.845,201435.0
2015-12-15 09:40:00,51.38,51.72,51.37,51.7,113476.0,44.8363,45.133,44.8276,45.1155,113476.0
2015-12-15 09:50:00,51.73,51.9,51.67,51.83,127402.0,45.1417,45.2901,45.0894,45.229,127402.0
2015-12-15 10:00:00,51.85,51.89,51.71,51.76,89571.0,45.2464,45.2813,45.1243,45.1679,89571.0
2015-12-15 10:10:00,51.77,51.78,51.67,51.7,76603.0,45.1766,45.1854,45.0894,45.1155,76603.0
2015-12-15 10:20:00,51.71,51.71,51.62,51.63,93569.0,45.1243,45.1243,45.0457,45.0545,93569.0
2015-12-15 10:30:00,51.63,51.65,51.53,51.58,86785.0,45.0545,45.0719,44.9672,45.0108,86785.0
2015-12-15 10:40:00,51.59,51.64,51.55,51.61,89167.0,45.0196,45.0632,44.9846,45.037,89167.0
2015-12-15 10:50:00,51.61,51.65,51.59,51.62,100829.0,45.037,45.0719,45.0196,45.0457,100829.0
2015-12-15 11:00:00,51.62,51.64,51.54,51.57,71815.0,45.0457,45.0632,44.9759,45.0021,71815.0
2015-12-15 11:10:00,51.57,51.58,51.48,51.5,111854.0,45.0021,45.0108,44.9236,44.941,111854.0
2015-12-15 11:20:00,51.5,51.65,51.5,51.61,75251.0,44.941,45.0719,44.941,45.037,75251.0
2015-12-15 11:30:00,51.61,51.67,51.54,51.55,46637.0,45.037,45.0894,44.9759,44.9846,46637.0
2015-12-15 11:40:00,51.54,51.56,51.42,51.45,57382.0,44.9759,44.9934,44.8712,44.8974,57382.0
2015-12-15 11:50:00,51.45,51.56,51.44,51.55,79708.0,44.8974,44.9934,44.8887,44.9846,79708.0
2015-12-15 12:00:00,51.54,51.69,51.53,51.69,80013.0,44.9759,45.1068,44.9672,45.1068,80013.0
2015-12-15 12:10:00,51.69,51.73,51.66,51.66,78582.0,45.1068,45.1417,45.0806,45.0806,78582.0
2015-12-15 12:20:00,51.66,51.87,51.66,51.84,68121.0,45.0806,45.2639,45.0806,45.2377,68121.0
2015-12-15 12:30:00,51.84,52.04,51.84,52.03,68576.0,45.2377,45.4122,45.2377,45.4035,68576.0
2015-12-15 12:40:00,52.03,52.04,51.93,52.02,66653.0,45.4035,45.4122,45.3162,45.3948,66653.0
2015-12-15 12:50:00,52.01,52.13,52.0,52.09,40761.0,45.3861,45.4908,45.3773,45.4559,40761.0
2015-12-15 13:00:00,52.09,52.13,51.98,52.01,53651.0,45.4559,45.4908,45.3599,45.3861,53651.0
2015-12-15 13:10:00,52.02,52.06,51.98,52.04,47202.0,45.3948,45.4297,45.3599,45.4122,47202.0
2015-12-15 13:20:00,52.05,52.06,51.98,51.98,98619.0,45.421,45.4297,45.3599,45.3599,98619.0
2015-12-15 13:30:00,51.98,52.05,51.98,52.04,54904.0,45.3599,45.421,45.3599,45.4122,54904.0
2015-12-15 13:40:00,52.04,52.05,51.95,51.99,50272.0,45.4122,45.421,45.3337,45.3686,50272.0
2015-12-15 13:50:00,52.0,52.15,51.99,52.1,125114.0,45.3773,45.5082,45.3686,45.4646,125114.0
2015-12-15 14:00:00,52.11,52.18,52.04,52.14,60530.0,45.4733,45.5344,45.4122,45.4995,60530.0
2015-12-15 14:10:00,52.14,52.17,52.04,52.16,79486.0,45.4995,45.5257,45.4122,45.517,79486.0
2015-12-15 14:20:00,52.16,52.22,52.14,52.22,137515.0,45.517,45.5693,45.4995,45.5693,137515.0
2015-12-15 14:30:00,52.21,52.26,52.2,52.23,124443.0,45.5606,45.6042,45.5519,45.578,124443.0
2015-12-15 14:40:00,52.23,52.37,52.23,52.32,95680.0,45.578,45.7002,45.578,45.6566,95680.0
2015-12-15 14:50:00,52.32,52.35,52.24,52.3,65926.0,45.6566,45.6828,45.5868,45.6391,65926.0
2015-12-15 15:00:00,52.31,52.32,52.21,52.23,81042.0,45.6479,45.6566,45.5606,45.578,81042.0
2015-12-15 15:10:00,52.23,52.26,52.17,52.26,100011.0,45.578,45.6042,45.5257,45.6042,100011.0
2015-12-15 15:20:00,52.26,52.29,52.19,52.19,128271.0,45.6042,45.6304,45.5431,45.5431,128271.0
2015-12-15 15:30:00,52.19,52.22,52.13,52.22,174354.0,45.5431,45.5693,45.4908,45.5693,174354.0
2015-12-15 15:40:00,52.21,52.28,52.21,52.26,221576.0,45.5606,45.6217,45.5606,45.6042,221576.0
2015-12-15 15:50:00,52.25,52.26,52.15,52.16,411350.0,45.5955,45.6042,45.5082,45.517,411350.0
2015-12-16 09:30:00,52.1,52.3,51.76,51.9,299406.0,45.4646,45.6391,45.1679,45.2901,299406.0
2015-12-16 09:40:00,51.89,52.11,51.83,51.88,162952.0,45.2813,45.4733,45.229,45.2726,162952.0
2015-12-16 09:50:00,51.88,51.96,51.67,51.67,80176.0,45.2726,45.3424,45.0894,45.0894,80176.0
2015-12-16 10:00:00,51.68,51.97,51.67,51.88,126960.0,45.0981,45.3512,45.0894,45.2726,126960.0
2015-12-16 10:10:00,51.87,51.87,51.56,51.59,92961.0,45.2639,45.2639,44.9934,45.0196,92961.0
2015-12-16 10:20:00,51.59,51.68,51.51,51.51,83325.0,45.0196,45.0981,44.9497,44.9497,83325.0
2015-12-16 10:30:00,51.5,51.61,51.39,51.46,94038.0,44.941,45.037,44.845,44.9061,94038.0
2015-12-16 10:40:00,51.45,51.57,51.44,51.57,46111.0,44.8974,45.0021,44.8887,45.0021,46111.0
2015-12-16 10:50:00,51.57,51.6,51.43,51.44,64718.0,45.0021,45.0283,44.8799,44.8887,64718.0
2015-12-16 11:00:00,51.44,51.49,51.36,51.49,66613.0,44.8887,44.9323,44.8188,44.9323,66613.0
2015-12-16 11:10:00,51.5,51.6,51.49,51.57,97406.0,44.941,45.0283,44.9323,45.0021,97406.0
2015-12-16 11:20:00,51.58,51.6,51.49,51.53,42993.0,45.0108,45.0283,44.9323,44.9672,42993.0
2015-12-16 11:30:00,51.52,51.67,51.52,51.65,56935.0,44.9585,45.0894,44.9585,45.0719,56935.0
2015-12-16 11:40:00,51.65,51.68,51.58,51.64,59631.0,45.0719,45.0981,45.0108,45.0632,59631.0
2015-12-16 11:50:00,51.64,51.64,51.55,51.63,33571.0,45.0632,45.0632,44.9846,45.0545,33571.0
2015-12-16 12:00:00,51.62,51.76,51.61,51.76,43891.0,45.0457,45.1679,45.037,45.1679,43891.0
2015-12-16 12:10:00,51.76,51.79,51.66,51.72,31508.0,45.1679,45.1941,45.0806,45.133,31508.0
2015-12-16 12:20:00,51.72,51.78,51.71,51.76,134687.0,45.133,45.1854,45.1243,45.1679,134687.0
2015-12-16 12:30:00,51.76,51.8,51.72,51.73,134125.0,45.1679,45.2028,45.133,45.1417,134125.0
2015-12-16 12:40:00,51.73,51.73,51.53,51.54,164211.0,45.1417,45.1417,44.9672,44.9759,164211.0
2015-12-16 12:50:00,51.53,51.54,51.41,51.42,130759.0,44.9672,44.9759,44.8625,44.8712,130759.0
2015-12-16 13:00:00,51.42,51.58,51.37,51.52,137410.0,44.8712,45.0108,44.8276,44.9585,137410.0
2015-12-16 13:10:00,51.51,51.52,51.41,51.41,137602.0,44.9497,44.9585,44.8625,44.8625,137602.0
2015-12-16 13:20:00,51.41,51.65,51.41,51.62,196357.0,44.8625,45.0719,44.8625,45.0457,196357.0
2015-12-16 13:30:00,51.62,51.69,51.51,51.52,113849.0,45.0457,45.1068,44.9497,44.9585,113849.0
2015-12-16 13:40:00,51.53,51.56,51.41,51.55,140649.0,44.9672,44.9934,44.8625,44.9846,140649.0
2015-12-16 13:50:00,51.55,51.58,51.42,51.53,160626.0,44.9846,45.0108,44.8712,44.9672,160626.0
2015-12-16 14:00:00,51.53,51.73,50.88,51.71,259655.0,44.9672,45.1417,44.4,45.1243,259655.0
2015-12-16 14:10:00,51.7,51.72,51.5,51.6,231616.0,45.1155,45.133,44.941,45.0283,231616.0
2015-12-16 14:20:00,51.58,51.75,51.55,51.62,214230.0,45.0108,45.1592,44.9846,45.0457,214230.0
2015-12-16 14:30:00,51.62,51.63,51.47,51.51,254712.0,45.0457,45.0545,44.9148,44.9497,254712.0
2015-12-16 14:40:00,51.51,51.68,51.4,51.61,270012.0,44.9497,45.0981,44.8538,45.037,270012.0
2015-12-16 14:50:00,51.62,51.94,51.6,51.91,237957.0,45.0457,45.325,45.0283,45.2988,237957.0
2015-12-16 15:00:00,51.91,51.96,51.75,51.75,269178.0,45.2988,45.3424,45.1592,45.1592,269178.0
2015-12-16 15:10:00,51.76,51.76,51.65,51.76,318577.0,45.1679,45.1679,45.0719,45.1679,318577.0
2015-12-16 15:20:00,51.76,52.1,51.76,52.1,279468.0,45.1679,45.4646,45.1679,45.4646,279468.0
2015-12-16 15:30:00,52.1,52.29,52.09,52.25,238560.0,45.4646,45.6304,45.4559,45.5955,238560.0
2015-12-16 15:40:00,52.25,52.29,52.13,52.23,393587.0,45.5955,45.6304,45.4908,45.578,393587.0
2015-12-16 15:50:00,52.23,52.27,52.16,52.19,506577.0,45.578,45.6129,45.517,45.5431,506577.0
2015-12-17 09:30:00,52.01,52.22,51.87,52.11,214111.0,45.3861,45.5693,45.2639,45.4733,214111.0
2015-12-17 09:40:00,52.12,52.23,51.87,51.88,145498.0,45.4821,45.578,45.2639,45.2726,145498.0
2015-12-17 09:50:00,51.88,51.99,51.77,51.96,91056.0,45.2726,45.3686,45.1766,45.3424,91056.0
2015-12-17 10:00:00,51.96,52.0,51.74,51.76,89178.0,45.3424,45.3773,45.1504,45.1679,89178.0
2015-12-17 10:10:00,51.76,51.77,51.45,51.47,133508.0,45.1679,45.1766,44.8974,44.9148,133508.0
2015-12-17 10:20:00,51.46,51.6,51.46,51.59,71210.0,44.9061,45.0283,44.9061,45.0196,71210.0
2015-12-17 10:30:00,51.59,51.7,51.55,51.56,60925.0,45.0196,45.1155,44.9846,44.9934,60925.0
2015-12-17 10:40:00,51.56,51.57,51.26,51.26,81810.0,44.9934,45.0021,44.7316,44.7316,81810.0
2015-12-17 10:50:00,51.26,51.32,51.16,51.31,109345.0,44.7316,44.7839,44.6443,44.7752,109345.0
2015-12-17 11:00:00,51.3,51.49,51.24,51.48,207533.0,44.7665,44.9323,44.7141,44.9236,207533.0
2015-12-17 11:10:00,51.48,51.57,51.1,51.15,176415.0,44.9236,45.0021,44.592,44.6356,176415.0
2015-12-17 11:20:00,51.15,51.25,51.01,51.23,111546.0,44.6356,44.7229,44.5134,44.7054,111546.0
2015-12-17 11:30:00,51.22,51.23,51.04,51.13,161905.0,44.6967,44.7054,44.5396,44.6181,161905.0
2015-12-17 11:40:00,51.12,51.22,51.07,51.14,156143.0,44.6094,44.6967,44.5658,44.6269,156143.0
2015-12-17 11:50:00,51.14,51.16,50.99,51.04,105146.0,44.6269,44.6443,44.496,44.5396,105146.0
2015-12-17 12:00:00,51.04,51.05,50.79,50.89,133907.0,44.5396,44.5483,44.3214,44.4087,133907.0
2015-12-17 12:10:00,50.89,50.98,50.87,50.95,118367.0,44.4087,44.4872,44.3913,44.4611,118367.0
2015-12-17 12:20:00,50.95,50.95,50.72,50.73,102109.0,44.4611,44.4611,44.2604,44.2691,102109.0
2015-12-17 12:30:00,50.73,50.73,50.54,50.56,138299.0,44.2691,44.2691,44.1033,44.1207,138299.0
2015-12-17 12:40:00,50.55,50.55,50.33,50.37,135427.0,44.112,44.112,43.92,43.9549,135427.0
2015-12-17 12:50:00,50.36,50.44,50.33,50.41,109069.0,43.9462,44.016,43.92,43.9898,109069.0
2015-12-17 13:00:00,50.41,50.52,50.38,50.5,160396.0,43.9898,44.0858,43.9637,44.0684,160396.0
2015-12-17 13:10:00,50.49,50.76,50.49,50.71,76106.0,44.0596,44.2953,44.0596,44.2516,76106.0
2015-12-17 13:20:00,50.71,50.78,50.64,50.73,63709.0,44.2516,44.3127,44.1905,44.2691,63709.0
2015-12-17 13:30:00,50.73,50.89,50.7,50.88,71266.0,44.2691,44.4087,44.2429,44.4,71266.0
2015-12-17 13:40:00,50.88,50.99,50.85,50.96,55478.0,44.4,44.496,44.3738,44.4698,55478.0
2015-12-17 13:50:00,50.96,50.98,50.85,50.86,49225.0,44.4698,44.4872,44.3738,44.3825,49225.0
2015-12-17 14:00:00,50.86,50.92,50.81,50.86,60465.0,44.3825,44.4349,44.3389,44.3825,60465.0
2015-12-17 14:10:00,50.86,50.92,50.72,50.91,74311.0,44.3825,44.4349,44.2604,44.4262,74311.0
2015-12-17 14:20:00,50.91,50.99,50.87,50.89,110120.0,44.4262,44.496,44.3913,44.4087,110120.0
2015-12-17 14:30:00,50.89,50.91,50.83,50.87,92079.0,44.4087,44.4262,44.3563,44.3913,92079.0
2015-12-17 14:40:00,50.87,50.87,50.74,50.75,93698.0,44.3913,44.3913,44.2778,44.2865,93698.0
2015-12-17 14:50:00,50.75,50.91,50.73,50.9,88674.0,44.2865,44.4262,44.2691,44.4174,88674.0
2015-12-17 15:00:00,50.9,50.93,50.8,50.89,105086.0,44.4174,44.4436,44.3302,44.4087,105086.0
2015-12-17 15:10:00,50.88,50.94,50.72,50.74,102696.0,44.4,44.4523,44.2604,44.2778,102696.0
2015-12-17 15:20:00,50.74,50.8,50.63,50.75,127965.0,44.2778,44.3302,44.1818,44.2865,127965.0
2015-12-17 15:30:00,50.74,50.88,50.7,50.75,194289.0,44.2778,44.4,44.2429,44.2865,194289.0
2015-12-17 15:40:00,50.74,50.74,50.63,50.67,283505.0,44.2778,44.2778,44.1818,44.2167,283505.0
2015-12-17 15:50:00,50.67,50.68,50.45,50.48,531003.0,44.2167,44.2254,44.0247,44.0509,531003.0
2015-12-18 09:30:00,51.65,51.93,51.06,51.71,1009603.0,45.0719,45.3162,44.5571,45.1243,1009603.0
2015-12-18 09:40:00,51.72,51.78,51.12,51.54,394945.0,45.133,45.1854,44.6094,44.9759,394945.0
2015-12-18 09:50:00,51.54,51.69,51.29,51.68,211652.0,44.9759,45.1068,44.7578,45.0981,211652.0
2015-12-18 10:00:00,51.69,51.73,51.28,51.41,215249.0,45.1068,45.1417,44.749,44.8625,215249.0
2015-12-18 10:10:00,51.41,52.2,51.39,52.2,257906.0,44.8625,45.5519,44.845,45.5519,257906.0
2015-12-18 10:20:00,52.2,52.43,52.01,52.18,203627.0,45.5519,45.7526,45.3861,45.5344,203627.0
2015-12-18 10:30:00,52.16,52.43,51.97,52.03,166599.0,45.517,45.7526,45.3512,45.4035,166599.0
2015-12-18 10:40:00,52.03,52.14,51.71,51.9,179036.0,45.4035,45.4995,45.1243,45.2901,179036.0
2015-12-18 10:50:00,51.93,52.3,51.92,52.2,130200.0,45.3162,45.6391,45.3075,45.5519,130200.0
2015-12-18 11:00:00,52.19,52.33,52.02,52.21,216696.0,45.5431,45.6653,45.3948,45.5606,216696.0
2015-12-18 11:10:00,52.2,52.54,52.2,52.42,171354.0,45.5519,45.8486,45.5519,45.7438,171354.0
2015-12-18 11:20:00,52.42,52.73,52.42,52.49,171448.0,45.7438,46.0144,45.7438,45.8049,171448.0
2015-12-18 11:30:00,52.49,52.62,52.39,52.57,88363.0,45.8049,45.9184,45.7177,45.8747,88363.0
2015-12-18 11:40:00,52.56,52.73,52.46,52.7,104791.0,45.866,46.0144,45.7787,45.9882,104791.0
2015-12-18 11:50:00,52.69,52.75,52.57,52.75,135548.0,45.9795,46.0318,45.8747,46.0318,135548.0
2015-12-18 12:00:00,52.76,52.96,52.74,52.83,100494.0,46.0405,46.2151,46.0231,46.1016,100494.0
2015-12-18 12:10:00,52.85,52.98,52.8,52.8,90165.0,46.1191,46.2325,46.0754,46.0754,90165.0
2015-12-18 12:20:00,52.8,53.0,52.8,52.96,104920.0,46.0754,46.25,46.0754,46.2151,104920.0
2015-12-18 12:30:00,52.96,52.99,52.71,52.72,106901.0,46.2151,46.2412,45.9969,46.0056,106901.0
2015-12-18 12:40:00,52.72,52.74,52.66,52.71,108615.0,46.0056,46.0231,45.9533,45.9969,108615.0
2015-12-18 12:50:00,52.72,52.72,52.55,52.57,76768.0,46.0056,46.0056,45.8573,45.8747,76768.0
2015-12-18 13:00:00,52.59,52.72,52.51,52.6,119800.0,45.8922,46.0056,45.8224,45.9009,119800.0
2015-12-18 13:10:00,52.59,52.61,52.53,52.57,102288.0,45.8922,45.9096,45.8398,45.8747,102288.0
2015-12-18 13:20:00,52.58,52.64,52.54,52.59,85101.0,45.8835,45.9358,45.8486,45.8922,85101.0
2015-12-18 13:30:00,52.58,52.64,52.43,52.43,127929.0,45.8835,45.9358,45.7526,45.7526,127929.0
2015-12-18 13:40:00,52.42,52.56,52.37,52.42,87974.0,45.7438,45.866,45.7002,45.7438,87974.0
2015-12-18 13:50:00,52.42,52.7,52.42,52.7,108662.0,45.7438,45.9882,45.7438,45.9882,108662.0
2015-12-18 14:00:00,52.7,52.82,52.64,52.8,120796.0,45.9882,46.0929,45.9358,46.0754,120796.0
2015-12-18 14:10:00,52.8,52.84,52.72,52.78,108346.0,46.0754,46.1104,46.0056,46.058,108346.0
2015-12-18 14:20:00,52.79,52.95,52.78,52.95,84556.0,46.0667,46.2063,46.058,46.2063,84556.0
2015-12-18 14:30:00,52.94,52.94,52.82,52.85,112686.0,46.1976,46.1976,46.0929,46.1191,112686.0
2015-12-18 14:40:00,52.84,52.85,52.6,52.64,112327.0,46.1104,46.1191,45.9009,45.9358,112327.0
2015-12-18 14:50:00,52.64,52.74,52.64,52.67,151665.0,45.9358,46.0231,45.9358,45.962,151665.0
2015-12-18 15:00:00,52.66,52.71,52.59,52.68,143808.0,45.9533,45.9969,45.8922,45.9707,143808.0
2015-12-18 15:10:00,52.68,52.68,52.49,52.55,123762.0,45.9707,45.9707,45.8049,45.8573,123762.0
2015-12-18 15:20:00,52.55,52.65,52.48,52.5,217780.0,45.8573,45.9446,45.7962,45.8137,217780.0
2015-12-18 15:30:00,52.5,52.73,52.48,52.71,253306.0,45.8137,46.0144,45.7962,45.9969,253306.0
2015-12-18 15:40:00,52.71,52.83,52.67,52.67,292423.0,45.9969,46.1016,45.962,45.962,292423.0
2015-12-18 15:50:00,52.66,52.69,52.42,52.44,477145.0,45.9533,45.9795,45.7438,45.7613,477145.0
2015-12-21 09:30:00,53.43,53.93,53.33,53.58,308932.0,46.6252,47.0615,46.5379,46.7561,308932.0
2015-12-21 09:40:00,53.56,53.87,53.53,53.72,266865.0,46.7387,47.0092,46.7125,46.8783,266865.0
2015-12-21 09:50:00,53.71,53.73,53.49,53.61,235662.0,46.8696,46.887,46.6776,46.7823,235662.0
2015-12-21 10:00:00,53.62,53.79,53.6,53.74,211216.0,46.791,46.9394,46.7736,46.8957,211216.0
2015-12-21 10:10:00,53.74,53.91,53.66,53.74,220462.0,46.8957,47.0441,46.8259,46.8957,220462.0
2015-12-21 10:20:00,53.74,53.88,53.61,53.62,127007.0,46.8957,47.0179,46.7823,46.791,127007.0
2015-12-21 10:30:00,53.62,53.72,53.36,53.48,216427.0,46.791,46.8783,46.5641,46.6688,216427.0
2015-12-21 10:40:00,53.48,53.75,53.46,53.56,101008.0,46.6688,46.9045,46.6514,46.7387,101008.0
2015-12-21 10:50:00,53.56,53.74,53.56,53.65,110597.0,46.7387,46.8957,46.7387,46.8172,110597.0
2015-12-21 11:00:00,53.64,53.72,53.57,53.7,110127.0,46.8085,46.8783,46.7474,46.8608,110127.0
2015-12-21 11:10:00,53.71,53.74,53.58,53.65,87840.0,46.8696,46.8957,46.7561,46.8172,87840.0
2015-12-21 11:20:00,53.65,53.72,53.53,53.59,115844.0,46.8172,46.8783,46.7125,46.7648,115844.0
2015-12-21 11:30:00,53.58,53.58,53.41,53.42,80592.0,46.7561,46.7561,46.6078,46.6165,80592.0
2015-12-21 11:40:00,53.42,53.59,53.38,53.5,75807.0,46.6165,46.7648,46.5816,46.6863,75807.0
2015-12-21 11:50:00,53.51,53.73,53.47,53.68,92124.0,46.695,46.887,46.6601,46.8434,92124.0
2015-12-21 12:00:00,53.68,53.71,53.56,53.63,85467.0,46.8434,46.8696,46.7387,46.7997,85467.0
2015-12-21 12:10:00,53.65,53.66,53.53,53.59,76483.0,46.8172,46.8259,46.7125,46.7648,76483.0
2015-12-21 12:20:00,53.59,53.67,53.58,53.6,64019.0,46.7648,46.8346,46.7561,46.7736,64019.0
2015-12-21 12:30:00,53.6,53.75,53.59,53.64,105643.0,46.7736,46.9045,46.7648,46.8085,105643.0
2015-12-21 12:40:00,53.63,53.7,53.58,53.64,56063.0,46.7997,46.8608,46.7561,46.8085,56063.0
2015-12-21 12:50:00,53.65,53.82,53.64,53.79,69120.0,46.8172,46.9655,46.8085,46.9394,69120.0
2015-12-21 13:00:00,53.8,53.99,53.8,53.92,79863.0,46.9481,47.1139,46.9481,47.0528,79863.0
2015-12-21 13:10:00,53.92,54.05,53.92,54.02,146092.0,47.0528,47.1662,47.0528,47.1401,146092.0
2015-12-21 13:20:00,54.02,54.12,54.0,54.11,171960.0,47.1401,47.2273,47.1226,47.2186,171960.0
2015-12-21 13:30:00,54.11,54.16,54.08,54.1,74567.0,47.2186,47.2622,47.1924,47.2099,74567.0
2015-12-21 13:40:00,54.1,54.15,54.08,54.08,80376.0,47.2099,47.2535,47.1924,47.1924,80376.0
2015-12-21 13:50:00,54.09,54.12,53.96,54.0,136662.0,47.2012,47.2273,47.0877,47.1226,136662.0
2015-12-21 14:00:00,54.01,54.06,53.93,53.98,81990.0,47.1313,47.175,47.0615,47.1052,81990.0
2015-12-21 14:10:00,53.99,54.01,53.85,53.85,83564.0,47.1139,47.1313,46.9917,46.9917,83564.0
2015-12-21 14:20:00,53.84,53.84,53.64,53.76,48453.0,46.983,46.983,46.8085,46.9132,48453.0
2015-12-21 14:30:00,53.75,53.75,53.67,53.74,51878.0,46.9045,46.9045,46.8346,46.8957,51878.0
2015-12-21 14:40:00,53.74,53.78,53.69,53.71,92380.0,46.8957,46.9306,46.8521,46.8696,92380.0
2015-12-21 14:50:00,53.7,53.75,53.64,53.73,77684.0,46.8608,46.9045,46.8085,46.887,77684.0
2015-12-21 15:00:00,53.73,53.83,53.69,53.73,85021.0,46.887,46.9743,46.8521,46.887,85021.0
2015-12-21 15:10:00,53.73,53.82,53.7,53.73,87792.0,46.887,46.9655,46.8608,46.887,87792.0
2015-12-21 15:20:00,53.73,53.81,53.72,53.77,82231.0,46.887,46.9568,46.8783,46.9219,82231.0
2015-12-21 15:30:00,53.77,53.86,53.73,53.79,114890.0,46.9219,47.0004,46.887,46.9394,114890.0
2015-12-21 15:40:00,53.8,53.91,53.79,53.82,176092.0,46.9481,47.0441,46.9394,46.9655,176092.0
2015-12-21 15:50:00,53.82,53.96,53.77,53.94,294517.0,46.9655,47.0877,46.9219,47.0703,294517.0
2015-12-22 09:30:00,54.4,54.49,54.15,54.33,226792.0,47.4717,47.5502,47.2535,47.4106,226792.0
2015-12-22 09:40:00,54.36,54.37,54.14,54.16,89179.0,47.4368,47.4455,47.2448,47.2622,89179.0
2015-12-22 09:50:00,54.17,54.37,54.1,54.16,100459.0,47.271,47.4455,47.2099,47.2622,100459.0
2015-12-22 10:00:00,54.15,54.16,53.94,54.05,89970.0,47.2535,47.2622,47.0703,47.1662,89970.0
2015-12-22 10:10:00,54.04,54.11,53.72,53.75,91105.0,47.1575,47.2186,46.8783,46.9045,91105.0
2015-12-22 10:20:00,53.76,53.89,53.62,53.62,152787.0,46.9132,47.0266,46.791,46.791,152787.0
2015-12-22 10:30:00,53.61,53.71,53.55,53.7,87561.0,46.7823,46.8696,46.7299,46.8608,87561.0
2015-12-22 10:40:00,53.7,53.74,53.52,53.53,70758.0,46.8608,46.8957,46.7037,46.7125,70758.0
2015-12-22 10:50:00,53.53,53.54,53.42,53.45,79541.0,46.7125,46.7212,46.6165,46.6427,79541.0
2015-12-22 11:00:00,53.45,53.62,53.44,53.59,70543.0,46.6427,46.791,46.6339,46.7648,70543.0
2015-12-22 11:10:00,53.59,53.6,53.48,53.49,65532.0,46.7648,46.7736,46.6688,46.6776,65532.0
2015-12-22 11:20:00,53.49,53.52,53.34,53.44,64829.0,46.6776,46.7037,46.5467,46.6339,64829.0
2015-12-22 11:30:00,53.44,53.61,53.42,53.57,68610.0,46.6339,46.7823,46.6165,46.7474,68610.0
2015-12-22 11:40:00,53.58,53.77,53.58,53.73,43291.0,46.7561,46.9219,46.7561,46.887,43291.0
2015-12-22 11:50:00,53.74,53.74,53.59,53.65,63577.0,46.8957,46.8957,46.7648,46.8172,63577.0
2015-12-22 12:00:00,53.66,53.72,53.58,53.72,48794.0,46.8259,46.8783,46.7561,46.8783,48794.0
2015-12-22 12:10:00,53.72,53.75,53.65,53.71,66190.0,46.8783,46.9045,46.8172,46.8696,66190.0
2015-12-22 12:20:00,53.7,53.76,53.63,53.67,134875.0,46.8608,46.9132,46.7997,46.8346,134875.0
2015-12-22 12:30:00,53.69,53.98,53.69,53.93,115619.0,46.8521,47.1052,46.8521,47.0615,115619.0
2015-12-22 12:40:00,53.93,53.96,53.87,53.92,52773.0,47.0615,47.0877,47.0092,47.0528,52773.0
2015-12-22 12:50:00,53.92,54.03,53.92,54.02,62695.0,47.0528,47.1488,47.0528,47.1401,62695.0
2015-12-22 13:00:00,54.03,54.04,53.98,53.99,65779.0,47.1488,47.1575,47.1052,47.1139,65779.0
2015-12-22 13:10:00,53.99,54.04,53.97,54.0,71917.0,47.1139,47.1575,47.0964,47.1226,71917.0
2015-12-22 13:20:00,54.01,54.06,53.97,54.03,57165.0,47.1313,47.175,47.0964,47.1488,57165.0
2015-12-22 13:30:00,54.03,54.04,53.99,54.04,58839.0,47.1488,47.1575,47.1139,47.1575,58839.0
2015-12-22 13:40:00,54.03,54.07,53.98,54.05,93005.0,47.1488,47.1837,47.1052,47.1662,93005.0
2015-12-22 13:50:00,54.05,54.11,54.02,54.09,76916.0,47.1662,47.2186,47.1401,47.2012,76916.0
2015-12-22 14:00:00,54.09,54.24,54.08,54.17,148337.0,47.2012,47.3321,47.1924,47.271,148337.0
2015-12-22 14:10:00,54.17,54.22,54.08,54.2,110101.0,47.271,47.3146,47.1924,47.2971,110101.0
2015-12-22 14:20:00,54.2,54.26,54.15,54.16,133260.0,47.2971,47.3495,47.2535,47.2622,133260.0
2015-12-22 14:30:00,54.16,54.18,54.07,54.17,114688.0,47.2622,47.2797,47.1837,47.271,114688.0
2015-12-22 14:40:00,54.16,54.2,54.07,54.12,109788.0,47.2622,47.2971,47.1837,47.2273,109788.0
2015-12-22 14:50:00,54.12,54.21,54.06,54.2,171590.0,47.2273,47.3059,47.175,47.2971,171590.0
2015-12-22 15:00:00,54.19,54.32,54.16,54.29,144334.0,47.2884,47.4019,47.2622,47.3757,144334.0
2015-12-22 15:10:00,54.29,54.31,54.23,54.27,123151.0,47.3757,47.3931,47.3233,47.3582,123151.0
2015-12-22 15:20:00,54.28,54.36,54.27,54.28,112807.0,47.367,47.4368,47.3582,47.367,112807.0
2015-12-22 15:30:00,54.29,54.32,54.24,54.28,167019.0,47.3757,47.4019,47.3321,47.367,167019.0
2015-12-22 15:40:00,54.29,54.31,54.15,54.16,183971.0,47.3757,47.3931,47.2535,47.2622,183971.0
2015-12-22 15:50:00,54.16,54.28,54.15,54.27,329489.0,47.2622,47.367,47.2535,47.3582,329489.0
2015-12-23 09:30:00,54.49,54.62,54.41,54.52,168312.0,47.5502,47.6637,47.4804,47.5764,168312.0
2015-12-23 09:40:00,54.5,54.52,54.35,54.5,79500.0,47.5589,47.5764,47.428,47.5589,79500.0
2015-12-23 09:50:00,54.5,54.55,54.43,54.49,67672.0,47.5589,47.6026,47.4979,47.5502,67672.0
2015-12-23 10:00:00,54.47,54.51,54.41,54.44,73257.0,47.5328,47.5677,47.4804,47.5066,73257.0
2015-12-23 10:10:00,54.44,54.56,54.41,54.48,87045.0,47.5066,47.6113,47.4804,47.5415,87045.0
2015-12-23 10:20:00,54.49,54.6,54.47,54.5,37871.0,47.5502,47.6462,47.5328,47.5589,37871.0
2015-12-23 10:30:00,54.5,54.54,54.36,54.37,75039.0,47.5589,47.5938,47.4368,47.4455,75039.0
2015-12-23 10:40:00,54.37,54.51,54.37,54.48,50362.0,47.4455,47.5677,47.4455,47.5415,50362.0
2015-12-23 10:50:00,54.49,54.57,54.46,54.57,75333.0,47.5502,47.62,47.524,47.62,75333.0
2015-12-23 11:00:00,54.56,54.57,54.47,54.51,47698.0,47.6113,47.62,47.5328,47.5677,47698.0
2015-12-23 11:10:00,54.52,54.6,54.48,54.6,40519.0,47.5764,47.6462,47.5415,47.6462,40519.0
2015-12-23 11:20:00,54.6,54.6,54.5,54.53,44639.0,47.6462,47.6462,47.5589,47.5851,44639.0
2015-12-23 11:30:00,54.53,54.54,54.47,54.48,51105.0,47.5851,47.5938,47.5328,47.5415,51105.0
2015-12-23 11:40:00,54.48,54.52,54.46,54.5,36565.0,47.5415,47.5764,47.524,47.5589,36565.0
2015-12-23 11:50:00,54.51,54.53,54.46,54.52,28244.0,47.5677,47.5851,47.524,47.5764,28244.0
2015-12-23 12:00:00,54.52,54.57,54.51,54.56,36037.0,47.5764,47.62,47.5677,47.6113,36037.0
2015-12-23 12:10:00,54.56,54.6,54.54,54.58,68518.0,47.6113,47.6462,47.5938,47.6287,68518.0
2015-12-23 12:20:00,54.58,54.6,54.52,54.52,45597.0,47.6287,47.6462,47.5764,47.5764,45597.0
2015-12-23 12:30:00,54.52,54.52,54.45,54.48,107333.0,47.5764,47.5764,47.5153,47.5415,107333.0
2015-12-23 12:40:00,54.47,54.48,54.36,54.4,53372.0,47.5328,47.5415,47.4368,47.4717,53372.0
2015-12-23 12:50:00,54.4,54.43,54.35,54.38,164878.0,47.4717,47.4979,47.428,47.4542,164878.0
2015-12-23 13:00:00,54.39,54.41,54.26,54.27,105566.0,47.4629,47.4804,47.3495,47.3582,105566.0
2015-12-23 13:10:00,54.28,54.31,54.23,54.25,29846.0,47.367,47.3931,47.3233,47.3408,29846.0
2015-12-23 13:20:00,54.26,54.26,54.09,54.11,83486.0,47.3495,47.3495,47.2012,47.2186,83486.0
2015-12-23 13:30:00,54.1,54.11,53.97,54.0,87059.0,47.2099,47.2186,47.0964,47.1226,87059.0
2015-12-23 13:40:00,54.0,54.04,53.96,53.98,90429.0,47.1226,47.1575,47.0877,47.1052,90429.0
2015-12-23 13:50:00,53.99,54.04,53.95,54.01,52724.0,47.1139,47.1575,47.079,47.1313,52724.0
2015-12-23 14:00:00,54.02,54.03,53.99,54.0,54004.0,47.1401,47.1488,47.1139,47.1226,54004.0
2015-12-23 14:10:00,54.01,54.04,53.97,54.03,57525.0,47.1313,47.1575,47.0964,47.1488,57525.0
2015-12-23 14:20:00,54.04,54.06,53.99,54.0,70139.0,47.1575,47.175,47.1139,47.1226,70139.0
2015-12-23 14:30:00,54.01,54.14,54.0,54.12,92205.0,47.1313,47.2448,47.1226,47.2273,92205.0
2015-12-23 14:40:00,54.12,54.14,54.02,54.08,118785.0,47.2273,47.2448,47.1401,47.1924,118785.0
2015-12-23 14:50:00,54.08,54.13,54.06,54.13,49315.0,47.1924,47.2361,47.175,47.2361,49315.0
2015-12-23 15:00:00,54.13,54.14,54.01,54.02,82767.0,47.2361,47.2448,47.1313,47.1401,82767.0
2015-12-23 15:10:00,54.03,54.04,53.98,54.01,81049.0,47.1488,47.1575,47.1052,47.1313,81049.0
2015-12-23 15:20:00,54.01,54.02,53.98,54.02,84217.0,47.1313,47.1401,47.1052,47.1401,84217.0
2015-12-23 15:30:00,54.02,54.03,53.99,54.02,83217.0,47.1401,47.1488,47.1139,47.1401,83217.0
2015-12-23 15:40:00,54.03,54.11,54.01,54.04,134388.0,47.1488,47.2186,47.1313,47.1575,134388.0
2015-12-23 15:50:00,54.04,54.13,54.03,54.08,326919.0,47.1575,47.2361,47.1488,47.1924,326919.0
2015-12-24 09:30:00,54.43,54.55,54.29,54.32,143687.0,47.4979,47.6026,47.3757,47.4019,143687.0
2015-12-24 09:40:00,54.32,54.52,54.32,54.4,71076.0,47.4019,47.5764,47.4019,47.4717,71076.0
2015-12-24 09:50:00,54.39,54.45,54.35,54.41,45328.0,47.4629,47.5153,47.428,47.4804,45328.0
2015-12-24 10:00:00,54.4,54.44,54.28,54.32,52970.0,47.4717,47.5066,47.367,47.4019,52970.0
2015-12-24 10:10:00,54.32,54.41,54.24,54.29,54967.0,47.4019,47.4804,47.3321,47.3757,54967.0
2015-12-24 10:20:00,54.29,54.29,54.2,54.25,34277.0,47.3757,47.3757,47.2971,47.3408,34277.0
2015-12-24 10:30:00,54.24,54.24,54.17,54.18,45171.0,47.3321,47.3321,47.271,47.2797,45171.0
2015-12-24 10:40:00,54.18,54.25,54.18,54.24,25454.0,47.2797,47.3408,47.2797,47.3321,25454.0
2015-12-24 10:50:00,54.23,54.3,54.23,54.25,81629.0,47.3233,47.3844,47.3233,47.3408,81629.0
2015-12-24 11:00:00,54.25,54.3,54.19,54.3,47918.0,47.3408,47.3844,47.2884,47.3844,47918.0
2015-12-24 11:10:00,54.3,54.31,54.19,54.19,38576.0,47.3844,47.3931,47.2884,47.2884,38576.0
2015-12-24 11:20:00,54.19,54.21,54.09,54.09,98140.0,47.2884,47.3059,47.2012,47.2012,98140.0
2015-12-24 11:30:00,54.09,54.12,54.04,54.12,30302.0,47.2012,47.2273,47.1575,47.2273,30302.0
2015-12-24 11:40:00,54.12,54.18,54.1,54.14,37051.0,47.2273,47.2797,47.2099,47.2448,37051.0
2015-12-24 11:50:00,54.12,54.2,54.12,54.15,30088.0,47.2273,47.2971,47.2273,47.2535,30088.0
2015-12-24 12:00:00,54.15,54.18,54.13,54.13,39403.0,47.2535,47.2797,47.2361,47.2361,39403.0
2015-12-24 12:10:00,54.14,54.14,54.04,54.08,72787.0,47.2448,47.2448,47.1575,47.1924,72787.0
2015-12-24 12:20:00,54.08,54.19,54.05,54.13,92992.0,47.1924,47.2884,47.1662,47.2361,92992.0
2015-12-24 12:30:00,54.14,54.17,54.06,54.12,170731.0,47.2448,47.271,47.175,47.2273,170731.0
2015-12-24 12:40:00,54.12,54.19,54.05,54.18,98392.0,47.2273,47.2884,47.1662,47.2797,98392.0
2015-12-24 12:50:00,54.17,54.18,54.12,54.12,108588.0,47.271,47.2797,47.2273,47.2273,108588.0
2015-12-28 09:30:00,53.87,54.16,53.81,54.11,90687.0,47.0092,47.2622,46.9568,47.2186,90687.0
2015-12-28 09:40:00,54.12,54.23,54.01,54.14,208300.0,47.2273,47.3233,47.1313,47.2448,208300.0
2015-12-28 09:50:00,54.15,54.23,54.14,54.21,39300.0,47.2535,47.3233,47.2448,47.3059,39300.0
2015-12-28 10:00:00,54.21,54.22,53.91,54.05,57942.0,47.3059,47.3146,47.0441,47.1662,57942.0
2015-12-28 10:10:00,54.06,54.08,53.99,54.07,27912.0,47.175,47.1924,47.1139,47.1837,27912.0
2015-12-28 10:20:00,54.07,54.22,54.05,54.2,40252.0,47.1837,47.3146,47.1662,47.2971,40252.0
2015-12-28 10:30:00,54.21,54.21,54.03,54.08,108021.0,47.3059,47.3059,47.1488,47.1924,108021.0
2015-12-28 10:40:00,54.08,54.09,53.88,53.93,114904.0,47.1924,47.2012,47.0179,47.0615,114904.0
2015-12-28 10:50:00,53.93,54.0,53.9,53.95,49635.0,47.0615,47.1226,47.0354,47.079,49635.0
2015-12-28 11:00:00,53.94,54.06,53.93,54.03,62853.0,47.0703,47.175,47.0615,47.1488,62853.0
2015-12-28 11:10:00,54.03,54.18,53.99,54.18,86801.0,47.1488,47.2797,47.1139,47.2797,86801.0
2015-12-28 11:20:00,54.18,54.24,54.14,54.22,34127.0,47.2797,47.3321,47.2448,47.3146,34127.0
2015-12-28 11:30:00,54.22,54.34,54.19,54.3,46472.0,47.3146,47.4193,47.2884,47.3844,46472.0
2015-12-28 11:40:00,54.3,54.35,54.27,54.34,34226.0,47.3844,47.428,47.3582,47.4193,34226.0
2015-12-28 11:50:00,54.34,54.39,54.24,54.25,58940.0,47.4193,47.4629,47.3321,47.3408,58940.0
2015-12-28 12:00:00,54.25,54.34,54.24,54.29,70703.0,47.3408,47.4193,47.3321,47.3757,70703.0
2015-12-28 12:10:00,54.29,54.29,54.2,54.23,34479.0,47.3757,47.3757,47.2971,47.3233,34479.0
2015-12-28 12:20:00,54.23,54.25,54.17,54.25,20776.0,47.3233,47.3408,47.271,47.3408,20776.0
2015-12-28 12:30:00,54.26,54.27,54.18,54.21,34302.0,47.3495,47.3582,47.2797,47.3059,34302.0
2015-12-28 12:40:00,54.21,54.28,54.17,54.27,24501.0,47.3059,47.367,47.271,47.3582,24501.0
2015-12-28 12:50:00,54.28,54.34,54.19,54.19,33975.0,47.367,47.4193,47.2884,47.2884,33975.0
2015-12-28 13:00:00,54.2,54.28,54.18,54.19,67368.0,47.2971,47.367,47.2797,47.2884,67368.0
2015-12-28 13:10:00,54.2,54.37,54.19,54.36,70162.0,47.2971,47.4455,47.2884,47.4368,70162.0
2015-12-28 13:20:00,54.36,54.39,54.3,54.31,45703.0,47.4368,47.4629,47.3844,47.3931,45703.0
2015-12-28 13:30:00,54.32,54.42,54.31,54.33,43059.0,47.4019,47.4891,47.3931,47.4106,43059.0
2015-12-28 13:40:00,54.34,54.38,54.32,54.34,38003.0,47.4193,47.4542,47.4019,47.4193,38003.0
2015-12-28 13:50:00,54.35,54.36,54.19,54.2,76307.0,47.428,47.4368,47.2884,47.2971,76307.0
2015-12-28 14:00:00,54.2,54.29,54.19,54.24,56020.0,47.2971,47.3757,47.2884,47.3321,56020.0
2015-12-28 14:10:00,54.23,54.3,54.19,54.29,51017.0,47.3233,47.3844,47.2884,47.3757,51017.0
2015-12-28 14:20:00,54.3,54.35,54.24,54.33,31975.0,47.3844,47.428,47.3321,47.4106,31975.0
2015-12-28 14:30:00,54.32,54.32,54.23,54.27,36378.0,47.4019,47.4019,47.3233,47.3582,36378.0
2015-12-28 14:40:00,54.28,54.3,54.2,54.29,64432.0,47.367,47.3844,47.2971,47.3757,64432.0
2015-12-28 14:50:00,54.29,54.29,54.19,54.21,46674.0,47.3757,47.3757,47.2884,47.3059,46674.0
2015-12-28 15:00:00,54.22,54.25,54.16,54.19,37951.0,47.3146,47.3408,47.2622,47.2884,37951.0
2015-12-28 15:10:00,54.2,54.23,54.14,54.15,55993.0,47.2971,47.3233,47.2448,47.2535,55993.0
2015-12-28 15:20:00,54.15,54.24,54.15,54.2,47625.0,47.2535,47.3321,47.2535,47.2971,47625.0
2015-12-28 15:30:00,54.2,54.22,54.16,54.22,74660.0,47.2971,47.3146,47.2622,47.3146,74660.0
2015-12-28 15:40:00,54.21,54.24,54.15,54.19,122214.0,47.3059,47.3321,47.2535,47.2884,122214.0
2015-12-28 15:50:00,54.19,54.23,54.16,54.21,193439.0,47.2884,47.3233,47.2622,47.3059,193439.0
2015-12-29 09:30:00,54.71,54.88,54.57,54.68,138722.0,47.7422,47.8905,47.62,47.716,138722.0
2015-12-29 09:40:00,54.68,54.76,54.59,54.74,62786.0,47.716,47.7858,47.6375,47.7684,62786.0
2015-12-29 09:50:00,54.75,54.82,54.73,54.78,35203.0,47.7771,47.8382,47.7596,47.8033,35203.0
2015-12-29 10:00:00,54.77,54.96,54.77,54.94,67650.0,47.7946,47.9604,47.7946,47.9429,67650.0
2015-12-29 10:10:00,54.95,55.12,54.93,55.12,85555.0,47.9516,48.1,47.9342,48.1,85555.0
2015-12-29 10:20:00,55.13,55.13,55.0,55.05,56903.0,48.1087,48.1087,47.9953,48.0389,56903.0
2015-12-29 10:30:00,55.05,55.08,54.94,54.96,46056.0,48.0389,48.0651,47.9429,47.9604,46056.0
2015-12-29 10:40:00,54.97,55.05,54.94,55.03,33265.0,47.9691,48.0389,47.9429,48.0214,33265.0
2015-12-29 10:50:00,55.02,55.12,54.99,55.1,40985.0,48.0127,48.1,47.9865,48.0825,40985.0
2015-12-29 11:00:00,55.09,55.16,55.08,55.12,49252.0,48.0738,48.1349,48.0651,48.1,49252.0
2015-12-29 11:10:00,55.12,55.14,55.03,55.13,33841.0,48.1,48.1174,48.0214,48.1087,33841.0
2015-12-29 11:20:00,55.13,55.14,55.01,55.06,68759.0,48.1087,48.1174,48.004,48.0476,68759.0
2015-12-29 11:30:00,55.07,55.14,55.02,55.06,39385.0,48.0563,48.1174,48.0127,48.0476,39385.0
2015-12-29 11:40:00,55.06,55.09,54.94,54.95,31086.0,48.0476,48.0738,47.9429,47.9516,31086.0
2015-12-29 11:50:00,54.96,54.98,54.89,54.97,51513.0,47.9604,47.9778,47.8993,47.9691,51513.0
2015-12-29 12:00:00,54.96,55.01,54.92,54.96,49153.0,47.9604,48.004,47.9254,47.9604,49153.0
2015-12-29 12:10:00,54.97,55.05,54.91,55.05,26159.0,47.9691,48.0389,47.9167,48.0389,26159.0
2015-12-29 12:20:00,55.05,55.14,55.03,55.03,32498.0,48.0389,48.1174,48.0214,48.0214,32498.0
2015-12-29 12:30:00,55.05,55.05,54.92,54.95,35533.0,48.0389,48.0389,47.9254,47.9516,35533.0
2015-12-29 12:40:00,54.95,54.95,54.84,54.84,22670.0,47.9516,47.9516,47.8556,47.8556,22670.0
2015-12-29 12:50:00,54.85,55.02,54.84,55.01,55478.0,47.8644,48.0127,47.8556,48.004,55478.0
2015-12-29 13:00:00,55.02,55.07,54.94,54.97,47416.0,48.0127,48.0563,47.9429,47.9691,47416.0
2015-12-29 13:10:00,54.97,55.05,54.96,55.03,19309.0,47.9691,48.0389,47.9604,48.0214,19309.0
2015-12-29 13:20:00,55.03,55.05,54.89,54.94,42617.0,48.0214,48.0389,47.8993,47.9429,42617.0
2015-12-29 13:30:00,54.94,55.04,54.93,54.98,30391.0,47.9429,48.0302,47.9342,47.9778,30391.0
2015-12-29 13:40:00,54.99,55.02,54.92,54.97,20251.0,47.9865,48.0127,47.9254,47.9691,20251.0
2015-12-29 13:50:00,54.98,55.0,54.95,54.97,32718.0,47.9778,47.9953,47.9516,47.9691,32718.0
2015-12-29 14:00:00,54.98,55.08,54.97,55.05,28394.0,47.9778,48.0651,47.9691,48.0389,28394.0
2015-12-29 14:10:00,55.05,55.08,55.04,55.08,34840.0,48.0389,48.0651,48.0302,48.0651,34840.0
2015-12-29 14:20:00,55.08,55.18,55.06,55.18,42307.0,48.0651,48.1523,48.0476,48.1523,42307.0
2015-12-29 14:30:00,55.17,55.18,55.09,55.17,35297.0,48.1436,48.1523,48.0738,48.1436,35297.0
2015-12-29 14:40:00,55.18,55.21,55.15,55.19,51041.0,48.1523,48.1785,48.1262,48.1611,51041.0
2015-12-29 14:50:00,55.2,55.27,55.19,55.25,62433.0,48.1698,48.2309,48.1611,48.2134,62433.0
2015-12-29 15:00:00,55.25,55.36,55.24,55.34,102488.0,48.2134,48.3094,48.2047,48.292,102488.0
2015-12-29 15:10:00,55.34,55.34,55.23,55.27,82793.0,48.292,48.292,48.196,48.2309,82793.0
2015-12-29 15:20:00,55.27,55.29,55.21,55.21,44009.0,48.2309,48.2483,48.1785,48.1785,44009.0
2015-12-29 15:30:00,55.21,55.22,55.1,55.13,122337.0,48.1785,48.1872,48.0825,48.1087,122337.0
2015-12-29 15:40:00,55.13,55.17,55.08,55.11,112644.0,48.1087,48.1436,48.0651,48.0912,112644.0
2015-12-29 15:50:00,55.11,55.21,55.08,55.15,206581.0,48.0912,48.1785,48.0651,48.1262,206581.0
2015-12-30 09:30:00,55.52,55.63,55.23,55.32,154347.0,48.449,48.545,48.196,48.2745,154347.0
2015-12-30 09:40:00,55.3,55.36,55.2,55.28,71224.0,48.2571,48.3094,48.1698,48.2396,71224.0
2015-12-30 09:50:00,55.28,55.45,55.23,55.43,92166.0,48.2396,48.3879,48.196,48.3705,92166.0
2015-12-30 10:00:00,55.45,55.56,55.42,55.5,43383.0,48.3879,48.4839,48.3618,48.4316,43383.0
2015-12-30 10:10:00,55.5,55.54,55.4,55.48,61813.0,48.4316,48.4665,48.3443,48.4141,61813.0
2015-12-30 10:20:00,55.47,55.53,55.43,55.52,47136.0,48.4054,48.4578,48.3705,48.449,47136.0
2015-12-30 10:30:00,55.52,55.7,55.49,55.7,87423.0,48.449,48.6061,48.4229,48.6061,87423.0
2015-12-30 10:40:00,55.7,55.72,55.51,55.51,83500.0,48.6061,48.6236,48.4403,48.4403,83500.0
2015-12-30 10:50:00,55.52,55.64,55.51,55.61,47188.0,48.449,48.5537,48.4403,48.5276,47188.0
2015-12-30 11:00:00,55.62,55.71,55.59,55.61,84950.0,48.5363,48.6148,48.5101,48.5276,84950.0
2015-12-30 11:10:00,55.61,55.66,55.57,55.58,64789.0,48.5276,48.5712,48.4927,48.5014,64789.0
2015-12-30 11:20:00,55.58,55.73,55.57,55.73,71663.0,48.5014,48.6323,48.4927,48.6323,71663.0
2015-12-30 11:30:00,55.72,55.73,55.63,55.68,55591.0,48.6236,48.6323,48.545,48.5887,55591.0
2015-12-30 11:40:00,55.68,55.69,55.61,55.68,37744.0,48.5887,48.5974,48.5276,48.5887,37744.0
2015-12-30 11:50:00,55.69,55.77,55.68,55.72,61465.0,48.5974,48.6672,48.5887,48.6236,61465.0
2015-12-30 12:00:00,55.71,55.72,55.62,55.64,40813.0,48.6148,48.6236,48.5363,48.5537,40813.0
2015-12-30 12:10:00,55.64,55.64,55.54,55.56,30123.0,48.5537,48.5537,48.4665,48.4839,30123.0
2015-12-30 12:20:00,55.56,55.6,55.5,55.52,34243.0,48.4839,48.5188,48.4316,48.449,34243.0
2015-12-30 12:30:00,55.51,55.51,55.42,55.44,30116.0,48.4403,48.4403,48.3618,48.3792,30116.0
2015-12-30 12:40:00,55.44,55.45,55.33,55.36,39598.0,48.3792,48.3879,48.2832,48.3094,39598.0
2015-12-30 12:50:00,55.36,55.36,55.28,55.31,57647.0,48.3094,48.3094,48.2396,48.2658,57647.0
2015-12-30 13:00:00,55.32,55.35,55.28,55.29,86160.0,48.2745,48.3007,48.2396,48.2483,86160.0
2015-12-30 13:10:00,55.28,55.29,55.21,55.26,71155.0,48.2396,48.2483,48.1785,48.2221,71155.0
2015-12-30 13:20:00,55.25,55.25,55.17,55.2,38374.0,48.2134,48.2134,48.1436,48.1698,38374.0
2015-12-30 13:30:00,55.2,55.25,55.18,55.22,31828.0,48.1698,48.2134,48.1523,48.1872,31828.0
2015-12-30 13:40:00,55.22,55.32,55.22,55.29,28306.0,48.1872,48.2745,48.1872,48.2483,28306.0
2015-12-30 13:50:00,55.29,55.34,55.25,55.34,43376.0,48.2483,48.292,48.2134,48.292,43376.0
2015-12-30 14:00:00,55.34,55.44,55.33,55.41,27628.0,48.292,48.3792,48.2832,48.353,27628.0
2015-12-30 14:10:00,55.41,55.41,55.32,55.34,51202.0,48.353,48.353,48.2745,48.292,51202.0
2015-12-30 14:20:00,55.35,55.36,55.24,55.25,35240.0,48.3007,48.3094,48.2047,48.2134,35240.0
2015-12-30 14:30:00,55.25,55.32,55.23,55.32,44130.0,48.2134,48.2745,48.196,48.2745,44130.0
2015-12-30 14:40:00,55.32,55.33,55.24,55.28,42135.0,48.2745,48.2832,48.2047,48.2396,42135.0
2015-12-30 14:50:00,55.27,55.28,55.23,55.25,26484.0,48.2309,48.2396,48.196,48.2134,26484.0
2015-12-30 15:00:00,55.26,55.27,55.21,55.22,38998.0,48.2221,48.2309,48.1785,48.1872,38998.0
2015-12-30 15:10:00,55.22,55.33,55.16,55.3,101398.0,48.1872,48.2832,48.1349,48.2571,101398.0
2015-12-30 15:20:00,55.3,55.35,55.28,55.28,43762.0,48.2571,48.3007,48.2396,48.2396,43762.0
2015-12-30 15:30:00,55.28,55.28,55.0,55.15,145304.0,48.2396,48.2396,47.9953,48.1262,145304.0
2015-12-30 15:40:00,55.14,55.2,55.08,55.14,142392.0,48.1174,48.1698,48.0651,48.1174,142392.0
2015-12-30 15:50:00,55.14,55.15,55.03,55.04,217131.0,48.1174,48.1262,48.0214,48.0302,217131.0
2015-12-31 09:30:00,54.94,55.0,54.62,54.64,64853.0,47.9429,47.9953,47.6637,47.6811,64853.0
2015-12-31 09:40:00,54.64,54.76,54.62,54.69,49409.0,47.6811,47.7858,47.6637,47.7247,49409.0
2015-12-31 09:50:00,54.68,54.74,54.61,54.67,43331.0,47.716,47.7684,47.6549,47.7073,43331.0
2015-12-31 10:00:00,54.65,54.79,54.62,54.65,72338.0,47.6898,47.812,47.6637,47.6898,72338.0
2015-12-31 10:10:00,54.65,54.78,54.65,54.76,31905.0,47.6898,47.8033,47.6898,47.7858,31905.0
2015-12-31 10:20:00,54.77,54.82,54.74,54.78,65415.0,47.7946,47.8382,47.7684,47.8033,65415.0
2015-12-31 10:30:00,54.78,54.8,54.69,54.79,26875.0,47.8033,47.8207,47.7247,47.812,26875.0
2015-12-31 10:40:00,54.79,54.88,54.78,54.87,19641.0,47.812,47.8905,47.8033,47.8818,19641.0
2015-12-31 10:50:00,54.88,54.92,54.86,54.91,39344.0,47.8905,47.9254,47.8731,47.9167,39344.0
2015-12-31 11:00:00,54.9,54.97,54.86,54.94,41235.0,47.908,47.9691,47.8731,47.9429,41235.0
2015-12-31 11:10:00,54.93,54.94,54.89,54.92,30732.0,47.9342,47.9429,47.8993,47.9254,30732.0
2015-12-31 11:20:00,54.92,54.97,54.89,54.95,19438.0,47.9254,47.9691,47.8993,47.9516,19438.0
2015-12-31 11:30:00,54.95,55.03,54.9,55.01,54198.0,47.9516,48.0214,47.908,48.004,54198.0
2015-12-31 11:40:00,55.01,55.12,54.99,55.12,50672.0,48.004,48.1,47.9865,48.1,50672.0
2015-12-31 11:50:00,55.12,55.15,55.09,55.14,19518.0,48.1,48.1262,48.0738,48.1174,19518.0
2015-12-31 12:00:00,55.15,55.21,55.07,55.21,24150.0,48.1262,48.1785,48.0563,48.1785,24150.0
2015-12-31 12:10:00,55.2,55.2,55.07,55.18,19382.0,48.1698,48.1698,48.0563,48.1523,19382.0
2015-12-31 12:20:00,55.18,55.24,55.16,55.22,17006.0,48.1523,48.2047,48.1349,48.1872,17006.0
2015-12-31 12:30:00,55.22,55.23,55.17,55.22,17232.0,48.1872,48.196,48.1436,48.1872,17232.0
2015-12-31 12:40:00,55.22,55.27,55.21,55.25,22593.0,48.1872,48.2309,48.1785,48.2134,22593.0
2015-12-31 12:50:00,55.25,55.26,55.19,55.19,18925.0,48.2134,48.2221,48.1611,48.1611,18925.0
2015-12-31 13:00:00,55.18,55.21,55.08,55.08,17719.0,48.1523,48.1785,48.0651,48.0651,17719.0
2015-12-31 13:10:00,55.08,55.18,55.07,55.12,19351.0,48.0651,48.1523,48.0563,48.1,19351.0
2015-12-31 13:20:00,55.11,55.15,54.98,54.99,35184.0,48.0912,48.1262,47.9778,47.9865,35184.0
2015-12-31 13:30:00,54.98,55.01,54.92,54.94,48588.0,47.9778,48.004,47.9254,47.9429,48588.0
2015-12-31 13:40:00,54.95,55.09,54.95,55.04,17952.0,47.9516,48.0738,47.9516,48.0302,17952.0
2015-12-31 13:50:00,55.02,55.06,54.98,55.01,18795.0,48.0127,48.0476,47.9778,48.004,18795.0
2015-12-31 14:00:00,55.03,55.03,54.96,54.98,28418.0,48.0214,48.0214,47.9604,47.9778,28418.0
2015-12-31 14:10:00,54.97,55.0,54.93,54.97,38937.0,47.9691,47.9953,47.9342,47.9691,38937.0
2015-12-31 14:20:00,54.97,54.98,54.8,54.84,43064.0,47.9691,47.9778,47.8207,47.8556,43064.0
2015-12-31 14:30:00,54.85,54.85,54.72,54.75,31981.0,47.8644,47.8644,47.7509,47.7771,31981.0
2015-12-31 14:40:00,54.74,54.86,54.74,54.83,33822.0,47.7684,47.8731,47.7684,47.8469,33822.0
2015-12-31 14:50:00,54.82,54.82,54.74,54.74,29863.0,47.8382,47.8382,47.7684,47.7684,29863.0
2015-12-31 15:00:00,54.73,54.74,54.67,54.69,30742.0,47.7596,47.7684,47.7073,47.7247,30742.0
2015-12-31 15:10:00,54.69,54.74,54.63,54.67,58825.0,47.7247,47.7684,47.6724,47.7073,58825.0
2015-12-31 15:20:00,54.69,54.69,54.59,54.6,53441.0,47.7247,47.7247,47.6375,47.6462,53441.0
2015-12-31 15:30:00,54.6,54.71,54.59,54.66,71774.0,47.6462,47.7422,47.6375,47.6986,71774.0
2015-12-31 15:40:00,54.66,54.67,54.57,54.62,91344.0,47.6986,47.7073,47.62,47.6637,91344.0
2015-12-31 15:50:00,54.63,54.65,54.46,54.46,236629.0,47.6724,47.6898,47.524,47.524,236629.0
2016-01-04 09:30:00,54.16,54.16,53.52,53.79,349079.0,47.2622,47.2622,46.7037,46.9394,349079.0
2016-01-04 09:40:00,53.79,53.79,53.56,53.77,189322.0,46.9394,46.9394,46.7387,46.9219,189322.0
2016-01-04 09:50:00,53.77,53.93,53.59,53.61,144748.0,46.9219,47.0615,46.7648,46.7823,144748.0
2016-01-04 10:00:00,53.6,53.61,53.22,53.4,169155.0,46.7736,46.7823,46.442,46.599,169155.0
2016-01-04 10:10:00,53.41,53.56,53.32,53.52,105938.0,46.6078,46.7387,46.5292,46.7037,105938.0
2016-01-04 10:20:00,53.52,53.64,53.49,53.59,135028.0,46.7037,46.8085,46.6776,46.7648,135028.0
2016-01-04 10:30:00,53.6,53.64,53.3,53.38,158450.0,46.7736,46.8085,46.5118,46.5816,158450.0
2016-01-04 10:40:00,53.37,53.48,53.24,53.47,104205.0,46.5729,46.6688,46.4594,46.6601,104205.0
2016-01-04 10:50:00,53.47,53.49,53.3,53.41,158528.0,46.6601,46.6776,46.5118,46.6078,158528.0
2016-01-04 11:00:00,53.42,53.46,53.27,53.4,71467.0,46.6165,46.6514,46.4856,46.599,71467.0
2016-01-04 11:10:00,53.4,53.57,53.37,53.5,52169.0,46.599,46.7474,46.5729,46.6863,52169.0
2016-01-04 11:20:00,53.51,53.58,53.42,53.55,62606.0,46.695,46.7561,46.6165,46.7299,62606.0
2016-01-04 11:30:00,53.53,53.71,53.51,53.7,44351.0,46.7125,46.8696,46.695,46.8608,44351.0
2016-01-04 11:40:00,53.7,53.92,53.68,53.92,78855.0,46.8608,47.0528,46.8434,47.0528,78855.0
2016-01-04 11:50:00,53.92,53.96,53.83,53.88,61343.0,47.0528,47.0877,46.9743,47.0179,61343.0
2016-01-04 12:00:00,53.88,53.88,53.65,53.65,83697.0,47.0179,47.0179,46.8172,46.8172,83697.0
2016-01-04 12:10:00,53.65,53.73,53.62,53.73,65147.0,46.8172,46.887,46.791,46.887,65147.0
2016-01-04 12:20:00,53.73,53.8,53.69,53.72,132635.0,46.887,46.9481,46.8521,46.8783,132635.0
2016-01-04 12:30:00,53.72,53.88,53.7,53.86,71184.0,46.8783,47.0179,46.8608,47.0004,71184.0
2016-01-04 12:40:00,53.86,53.93,53.77,53.92,115640.0,47.0004,47.0615,46.9219,47.0528,115640.0
2016-01-04 12:50:00,53.91,54.0,53.89,53.96,79678.0,47.0441,47.1226,47.0266,47.0877,79678.0
2016-01-04 13:00:00,53.95,53.99,53.86,53.93,72339.0,47.079,47.1139,47.0004,47.0615,72339.0
2016-01-04 13:10:00,53.92,54.05,53.91,54.0,57072.0,47.0528,47.1662,47.0441,47.1226,57072.0
2016-01-04 13:20:00,54.01,54.03,53.88,53.9,57143.0,47.1313,47.1488,47.0179,47.0354,57143.0
2016-01-04 13:30:00,53.89,53.94,53.87,53.94,39976.0,47.0266,47.0703,47.0092,47.0703,39976.0
2016-01-04 13:40:00,53.95,53.96,53.85,53.89,33619.0,47.079,47.0877,46.9917,47.0266,33619.0
2016-01-04 13:50:00,53.88,54.0,53.88,53.95,64310.0,47.0179,47.1226,47.0179,47.079,64310.0
2016-01-04 14:00:00,53.94,53.94,53.82,53.89,52724.0,47.0703,47.0703,46.9655,47.0266,52724.0
2016-01-04 14:10:00,53.88,53.91,53.81,53.91,46024.0,47.0179,47.0441,46.9568,47.0441,46024.0
2016-01-04 14:20:00,53.92,54.03,53.92,53.97,47128.0,47.0528,47.1488,47.0528,47.0964,47128.0
2016-01-04 14:30:00,53.96,53.99,53.79,53.86,46766.0,47.0877,47.1139,46.9394,47.0004,46766.0
2016-01-04 14:40:00,53.86,53.93,53.8,53.85,52058.0,47.0004,47.0615,46.9481,46.9917,52058.0
2016-01-04 14:50:00,53.85,53.93,53.8,53.92,85710.0,46.9917,47.0615,46.9481,47.0528,85710.0
2016-01-04 15:00:00,53.92,53.92,53.76,53.81,59417.0,47.0528,47.0528,46.9132,46.9568,59417.0
2016-01-04 15:10:00,53.81,53.88,53.75,53.87,64118.0,46.9568,47.0179,46.9045,47.0092,64118.0
2016-01-04 15:20:00,53.87,53.87,53.73,53.83,72160.0,47.0092,47.0092,46.887,46.9743,72160.0
2016-01-04 15:30:00,53.83,53.92,53.82,53.92,133082.0,46.9743,47.0528,46.9655,47.0528,133082.0
2016-01-04 15:40:00,53.93,54.12,53.89,54.1,191198.0,47.0615,47.2273,47.0266,47.2099,191198.0
2016-01-04 15:50:00,54.11,54.22,54.02,54.2,235601.0,47.2186,47.3146,47.1401,47.2971,235601.0
2016-01-05 09:30:00,54.03,54.18,53.94,54.16,203280.0,47.1488,47.2797,47.0703,47.2622,203280.0
2016-01-05 09:40:00,54.16,54.16,53.95,54.15,115743.0,47.2622,47.2622,47.079,47.2535,115743.0
2016-01-05 09:50:00,54.16,54.18,53.94,53.94,107676.0,47.2622,47.2797,47.0703,47.0703,107676.0
2016-01-05 10:00:00,53.95,53.99,53.82,53.88,102701.0,47.079,47.1139,46.9655,47.0179,102701.0
2016-01-05 10:10:00,53.9,54.01,53.87,54.0,102894.0,47.0354,47.1313,47.0092,47.1226,102894.0
2016-01-05 10:20:00,54.0,54.0,53.9,53.97,58485.0,47.1226,47.1226,47.0354,47.0964,58485.0
2016-01-05 10:30:00,53.96,54.02,53.94,54.02,79035.0,47.0877,47.1401,47.0703,47.1401,79035.0
2016-01-05 10:40:00,54.01,54.1,54.01,54.1,52951.0,47.1313,47.2099,47.1313,47.2099,52951.0
2016-01-05 10:50:00,54.11,54.12,53.98,54.01,84945.0,47.2186,47.2273,47.1052,47.1313,84945.0
2016-01-05 11:00:00,54.0,54.02,53.88,53.89,51705.0,47.1226,47.1401,47.0179,47.0266,51705.0
2016-01-05 11:10:00,53.89,53.89,53.72,53.74,90096.0,47.0266,47.0266,46.8783,46.8957,90096.0
2016-01-05 11:20:00,53.74,53.82,53.71,53.8,56060.0,46.8957,46.9655,46.8696,46.9481,56060.0
2016-01-05 11:30:00,53.79,53.94,53.78,53.88,54033.0,46.9394,47.0703,46.9306,47.0179,54033.0
2016-01-05 11:40:00,53.89,53.92,53.78,53.86,50138.0,47.0266,47.0528,46.9306,47.0004,50138.0
2016-01-05 11:50:00,53.86,53.87,53.76,53.81,89785.0,47.0004,47.0092,46.9132,46.9568,89785.0
2016-01-05 12:00:00,53.81,53.81,53.67,53.73,49265.0,46.9568,46.9568,46.8346,46.887,49265.0
2016-01-05 12:10:00,53.73,53.77,53.65,53.75,54624.0,46.887,46.9219,46.8172,46.9045,54624.0
2016-01-05 12:20:00,53.73,53.81,53.73,53.76,44849.0,46.887,46.9568,46.887,46.9132,44849.0
2016-01-05 12:30:00,53.75,53.75,53.67,53.72,46048.0,46.9045,46.9045,46.8346,46.8783,46048.0
2016-01-05 12:40:00,53.72,53.72,53.64,53.66,36398.0,46.8783,46.8783,46.8085,46.8259,36398.0
2016-01-05 12:50:00,53.66,53.73,53.62,53.72,88747.0,46.8259,46.887,46.791,46.8783,88747.0
2016-01-05 13:00:00,53.73,53.8,53.69,53.73,84052.0,46.887,46.9481,46.8521,46.887,84052.0
2016-01-05 13:10:00,53.74,53.78,53.69,53.7,47977.0,46.8957,46.9306,46.8521,46.8608,47977.0
2016-01-05 13:20:00,53.7,53.72,53.64,53.71,33623.0,46.8608,46.8783,46.8085,46.8696,33623.0
2016-01-05 13:30:00,53.71,53.72,53.62,53.68,62030.0,46.8696,46.8783,46.791,46.8434,62030.0
2016-01-05 13:40:00,53.68,53.84,53.68,53.84,70834.0,46.8434,46.983,46.8434,46.983,70834.0
2016-01-05 13:50:00,53.84,53.89,53.77,53.83,71725.0,46.983,47.0266,46.9219,46.9743,71725.0
2016-01-05 14:00:00,53.84,53.86,53.77,53.8,44187.0,46.983,47.0004,46.9219,46.9481,44187.0
2016-01-05 14:10:00,53.8,53.84,53.77,53.84,59223.0,46.9481,46.983,46.9219,46.983,59223.0
2016-01-05 14:20:00,53.84,53.96,53.83,53.92,64033.0,46.983,47.0877,46.9743,47.0528,64033.0
2016-01-05 14:30:00,53.93,53.93,53.81,53.81,54398.0,47.0615,47.0615,46.9568,46.9568,54398.0
2016-01-05 14:40:00,53.81,53.84,53.74,53.82,62843.0,46.9568,46.983,46.8957,46.9655,62843.0
2016-01-05 14:50:00,53.83,53.87,53.73,53.76,83780.0,46.9743,47.0092,46.887,46.9132,83780.0
2016-01-05 15:00:00,53.76,53.77,53.68,53.72,45032.0,46.9132,46.9219,46.8434,46.8783,45032.0
2016-01-05 15:10:00,53.72,53.75,53.69,53.71,60869.0,46.8783,46.9045,46.8521,46.8696,60869.0
2016-01-05 15:20:00,53.7,53.76,53.64,53.74,89096.0,46.8608,46.9132,46.8085,46.8957,89096.0
2016-01-05 15:30:00,53.74,53.82,53.71,53.77,110456.0,46.8957,46.9655,46.8696,46.9219,110456.0
2016-01-05 15:40:00,53.77,53.85,53.68,53.73,141412.0,46.9219,46.9917,46.8434,46.887,141412.0
2016-01-05 15:50:00,53.73,53.75,53.63,53.71,305899.0,46.887,46.9045,46.7997,46.8696,305899.0
2016-01-06 09:30:00,52.88,53.28,52.84,53.18,227163.0,46.1453,46.4943,46.1104,46.4071,227163.0
2016-01-06 09:40:00,53.18,53.31,53.1,53.29,139747.0,46.4071,46.5205,46.3372,46.503,139747.0
2016-01-06 09:50:00,53.3,53.46,53.25,53.35,141662.0,46.5118,46.6514,46.4681,46.5554,141662.0
2016-01-06 10:00:00,53.33,53.36,53.14,53.28,133924.0,46.5379,46.5641,46.3721,46.4943,133924.0
2016-01-06 10:10:00,53.27,53.4,53.2,53.4,138011.0,46.4856,46.599,46.4245,46.599,138011.0
2016-01-06 10:20:00,53.4,53.56,53.39,53.53,64279.0,46.599,46.7387,46.5903,46.7125,64279.0
2016-01-06 10:30:00,53.52,53.57,53.45,53.47,57860.0,46.7037,46.7474,46.6427,46.6601,57860.0
2016-01-06 10:40:00,53.48,53.52,53.41,53.47,76597.0,46.6688,46.7037,46.6078,46.6601,76597.0
2016-01-06 10:50:00,53.46,53.7,53.45,53.68,123935.0,46.6514,46.8608,46.6427,46.8434,123935.0
2016-01-06 11:00:00,53.68,53.74,53.62,53.63,123537.0,46.8434,46.8957,46.791,46.7997,123537.0
2016-01-06 11:10:00,53.63,53.78,53.6,53.77,44150.0,46.7997,46.9306,46.7736,46.9219,44150.0
2016-01-06 11:20:00,53.78,53.91,53.76,53.85,125825.0,46.9306,47.0441,46.9132,46.9917,125825.0
2016-01-06 11:30:00,53.86,54.06,53.86,54.06,110666.0,47.0004,47.175,47.0004,47.175,110666.0
2016-01-06 11:40:00,54.06,54.11,53.92,53.93,129177.0,47.175,47.2186,47.0528,47.0615,129177.0
2016-01-06 11:50:00,53.93,54.05,53.93,54.02,55591.0,47.0615,47.1662,47.0615,47.1401,55591.0
2016-01-06 12:00:00,54.03,54.04,53.87,53.94,86756.0,47.1488,47.1575,47.0092,47.0703,86756.0
2016-01-06 12:10:00,53.94,54.01,53.9,53.97,70257.0,47.0703,47.1313,47.0354,47.0964,70257.0
2016-01-06 12:20:00,53.97,54.05,53.96,53.99,58328.0,47.0964,47.1662,47.0877,47.1139,58328.0
2016-01-06 12:30:00,53.97,54.06,53.91,54.0,62425.0,47.0964,47.175,47.0441,47.1226,62425.0
2016-01-06 12:40:00,54.0,54.03,53.94,53.96,33053.0,47.1226,47.1488,47.0703,47.0877,33053.0
2016-01-06 12:50:00,53.96,54.02,53.89,53.89,73739.0,47.0877,47.1401,47.0266,47.0266,73739.0
2016-01-06 13:00:00,53.89,53.95,53.82,53.91,97704.0,47.0266,47.079,46.9655,47.0441,97704.0
2016-01-06 13:10:00,53.92,53.94,53.67,53.68,138571.0,47.0528,47.0703,46.8346,46.8434,138571.0
2016-01-06 13:20:00,53.68,53.75,53.62,53.72,65740.0,46.8434,46.9045,46.791,46.8783,65740.0
2016-01-06 13:30:00,53.72,53.76,53.64,53.7,43732.0,46.8783,46.9132,46.8085,46.8608,43732.0
2016-01-06 13:40:00,53.69,53.7,53.61,53.61,24713.0,46.8521,46.8608,46.7823,46.7823,24713.0
2016-01-06 13:50:00,53.61,53.62,53.5,53.51,56805.0,46.7823,46.791,46.6863,46.695,56805.0
2016-01-06 14:00:00,53.51,53.6,53.39,53.5,117750.0,46.695,46.7736,46.5903,46.6863,117750.0
2016-01-06 14:10:00,53.5,53.5,53.3,53.36,115770.0,46.6863,46.6863,46.5118,46.5641,115770.0
2016-01-06 14:20:00,53.36,53.42,53.29,53.34,78091.0,46.5641,46.6165,46.503,46.5467,78091.0
2016-01-06 14:30:00,53.34,53.37,53.28,53.35,58577.0,46.5467,46.5729,46.4943,46.5554,58577.0
2016-01-06 14:40:00,53.36,53.36,53.09,53.09,183292.0,46.5641,46.5641,46.3285,46.3285,183292.0
2016-01-06 14:50:00,53.08,53.13,53.05,53.08,67997.0,46.3198,46.3634,46.2936,46.3198,67997.0
2016-01-06 15:00:00,53.08,53.2,53.05,53.19,88992.0,46.3198,46.4245,46.2936,46.4158,88992.0
2016-01-06 15:10:00,53.19,53.37,53.17,53.35,86720.0,46.4158,46.5729,46.3983,46.5554,86720.0
2016-01-06 15:20:00,53.37,53.53,53.35,53.5,111824.0,46.5729,46.7125,46.5554,46.6863,111824.0
2016-01-06 15:30:00,53.49,53.61,53.48,53.57,128708.0,46.6776,46.7823,46.6688,46.7474,128708.0
2016-01-06 15:40:00,53.57,53.59,53.47,53.52,184836.0,46.7474,46.7648,46.6601,46.7037,184836.0
2016-01-06 15:50:00,53.52,53.56,53.4,53.54,347407.0,46.7037,46.7387,46.599,46.7212,347407.0
2016-01-07 09:30:00,52.67,52.81,52.39,52.65,203019.0,45.962,46.0842,45.7177,45.9446,203019.0
2016-01-07 09:40:00,52.65,52.9,52.47,52.89,140393.0,45.9446,46.1627,45.7875,46.154,140393.0
2016-01-07 09:50:00,52.88,52.94,52.76,52.81,158382.0,46.1453,46.1976,46.0405,46.0842,158382.0
2016-01-07 10:00:00,52.81,53.06,52.8,53.06,193490.0,46.0842,46.3023,46.0754,46.3023,193490.0
2016-01-07 10:10:00,53.05,53.31,52.99,53.29,120134.0,46.2936,46.5205,46.2412,46.503,120134.0
2016-01-07 10:20:00,53.29,53.33,53.08,53.23,174780.0,46.503,46.5379,46.3198,46.4507,174780.0
2016-01-07 10:30:00,53.26,53.37,53.21,53.29,126819.0,46.4769,46.5729,46.4332,46.503,126819.0
2016-01-07 10:40:00,53.3,53.32,53.19,53.29,45699.0,46.5118,46.5292,46.4158,46.503,45699.0
2016-01-07 10:50:00,53.31,53.44,53.31,53.39,79038.0,46.5205,46.6339,46.5205,46.5903,79038.0
2016-01-07 11:00:00,53.39,53.51,53.27,53.27,172236.0,46.5903,46.695,46.4856,46.4856,172236.0
2016-01-07 11:10:00,53.28,53.37,53.26,53.27,109169.0,46.4943,46.5729,46.4769,46.4856,109169.0
2016-01-07 11:20:00,53.27,53.3,53.16,53.28,58465.0,46.4856,46.5118,46.3896,46.4943,58465.0
2016-01-07 11:30:00,53.28,53.4,53.27,53.35,79773.0,46.4943,46.599,46.4856,46.5554,79773.0
2016-01-07 11:40:00,53.35,53.35,53.17,53.27,84205.0,46.5554,46.5554,46.3983,46.4856,84205.0
2016-01-07 11:50:00,53.27,53.37,53.21,53.23,49343.0,46.4856,46.5729,46.4332,46.4507,49343.0
2016-01-07 12:00:00,53.22,53.35,53.21,53.26,67094.0,46.442,46.5554,46.4332,46.4769,67094.0
2016-01-07 12:10:00,53.26,53.38,53.26,53.34,81712.0,46.4769,46.5816,46.4769,46.5467,81712.0
2016-01-07 12:20:00,53.33,53.4,53.25,53.31,39211.0,46.5379,46.599,46.4681,46.5205,39211.0
2016-01-07 12:30:00,53.31,53.36,53.14,53.15,75957.0,46.5205,46.5641,46.3721,46.3809,75957.0
2016-01-07 12:40:00,53.15,53.22,53.14,53.17,52204.0,46.3809,46.442,46.3721,46.3983,52204.0
2016-01-07 12:50:00,53.16,53.16,53.05,53.06,48834.0,46.3896,46.3896,46.2936,46.3023,48834.0
2016-01-07 13:00:00,53.05,53.05,52.81,52.83,100454.0,46.2936,46.2936,46.0842,46.1016,100454.0
2016-01-07 13:10:00,52.83,52.84,52.69,52.71,109571.0,46.1016,46.1104,45.9795,45.9969,109571.0
2016-01-07 13:20:00,52.68,52.7,52.55,52.58,109152.0,45.9707,45.9882,45.8573,45.8835,109152.0
2016-01-07 13:30:00,52.57,52.57,52.27,52.32,181020.0,45.8747,45.8747,45.6129,45.6566,181020.0
2016-01-07 13:40:00,52.31,52.44,52.25,52.41,67499.0,45.6479,45.7613,45.5955,45.7351,67499.0
2016-01-07 13:50:00,52.45,52.46,52.36,52.4,67338.0,45.77,45.7787,45.6915,45.7264,67338.0
2016-01-07 14:00:00,52.4,52.42,52.29,52.33,51534.0,45.7264,45.7438,45.6304,45.6653,51534.0
2016-01-07 14:10:00,52.33,52.42,52.27,52.38,67022.0,45.6653,45.7438,45.6129,45.7089,67022.0
2016-01-07 14:20:00,52.39,52.43,52.3,52.31,55619.0,45.7177,45.7526,45.6391,45.6479,55619.0
2016-01-07 14:30:00,52.3,52.42,52.25,52.42,84984.0,45.6391,45.7438,45.5955,45.7438,84984.0
2016-01-07 14:40:00,52.42,52.7,52.38,52.67,54631.0,45.7438,45.9882,45.7089,45.962,54631.0
2016-01-07 14:50:00,52.66,52.69,52.43,52.43,123387.0,45.9533,45.9795,45.7526,45.7526,123387.0
2016-01-07 15:00:00,52.43,52.54,52.34,52.54,115499.0,45.7526,45.8486,45.674,45.8486,115499.0
2016-01-07 15:10:00,52.54,52.59,52.44,52.54,86211.0,45.8486,45.8922,45.7613,45.8486,86211.0
2016-01-07 15:20:00,52.55,52.55,52.38,52.38,80828.0,45.8573,45.8573,45.7089,45.7089,80828.0
2016-01-07 15:30:00,52.37,52.53,52.36,52.48,144220.0,45.7002,45.8398,45.6915,45.7962,144220.0
2016-01-07 15:40:00,52.48,52.65,52.38,52.55,173379.0,45.7962,45.9446,45.7089,45.8573,173379.0
2016-01-07 15:50:00,52.55,52.58,52.39,52.39,343332.0,45.8573,45.8835,45.7177,45.7177,343332.0
2016-01-08 09:30:00,53.68,53.68,53.34,53.47,196061.0,46.8434,46.8434,46.5467,46.6601,196061.0
2016-01-08 09:40:00,53.47,53.48,53.14,53.24,221716.0,46.6601,46.6688,46.3721,46.4594,221716.0
2016-01-08 09:50:00,53.25,53.44,53.21,53.32,219427.0,46.4681,46.6339,46.4332,46.5292,219427.0
2016-01-08 10:00:00,53.32,53.33,53.09,53.16,142421.0,46.5292,46.5379,46.3285,46.3896,142421.0
2016-01-08 10:10:00,53.14,53.2,53.03,53.15,79910.0,46.3721,46.4245,46.2762,46.3809,79910.0
2016-01-08 10:20:00,53.15,53.18,53.05,53.11,158428.0,46.3809,46.4071,46.2936,46.346,158428.0
2016-01-08 10:30:00,53.12,53.17,52.99,53.02,145959.0,46.3547,46.3983,46.2412,46.2674,145959.0
2016-01-08 10:40:00,53.02,53.08,52.96,53.05,134969.0,46.2674,46.3198,46.2151,46.2936,134969.0
2016-01-08 10:50:00,53.04,53.09,52.88,52.93,55474.0,46.2849,46.3285,46.1453,46.1889,55474.0
2016-01-08 11:00:00,52.94,53.06,52.94,53.02,51571.0,46.1976,46.3023,46.1976,46.2674,51571.0
2016-01-08 11:10:00,53.01,53.01,52.88,52.91,44627.0,46.2587,46.2587,46.1453,46.1714,44627.0
2016-01-08 11:20:00,52.9,52.93,52.8,52.8,49613.0,46.1627,46.1889,46.0754,46.0754,49613.0
2016-01-08 11:30:00,52.8,52.8,52.49,52.49,99769.0,46.0754,46.0754,45.8049,45.8049,99769.0
2016-01-08 11:40:00,52.49,52.55,52.41,52.54,58617.0,45.8049,45.8573,45.7351,45.8486,58617.0
2016-01-08 11:50:00,52.53,52.8,52.49,52.75,100010.0,45.8398,46.0754,45.8049,46.0318,100010.0
2016-01-08 12:00:00,52.79,52.82,52.66,52.74,57638.0,46.0667,46.0929,45.9533,46.0231,57638.0
2016-01-08 12:10:00,52.74,52.81,52.66,52.81,74612.0,46.0231,46.0842,45.9533,46.0842,74612.0
2016-01-08 12:20:00,52.81,52.92,52.79,52.87,40509.0,46.0842,46.1802,46.0667,46.1365,40509.0
2016-01-08 12:30:00,52.87,52.87,52.67,52.67,35128.0,46.1365,46.1365,45.962,45.962,35128.0
2016-01-08 12:40:00,52.67,52.79,52.67,52.75,35903.0,45.962,46.0667,45.962,46.0318,35903.0
2016-01-08 12:50:00,52.75,52.76,52.64,52.65,55453.0,46.0318,46.0405,45.9358,45.9446,55453.0
2016-01-08 13:00:00,52.65,52.68,52.47,52.5,190145.0,45.9446,45.9707,45.7875,45.8137,190145.0
2016-01-08 13:10:00,52.49,52.57,52.43,52.54,35963.0,45.8049,45.8747,45.7526,45.8486,35963.0
2016-01-08 13:20:00,52.54,52.6,52.46,52.59,38065.0,45.8486,45.9009,45.7787,45.8922,38065.0
2016-01-08 13:30:00,52.59,52.71,52.57,52.68,68251.0,45.8922,45.9969,45.8747,45.9707,68251.0
2016-01-08 13:40:00,52.68,52.68,52.55,52.57,61300.0,45.9707,45.9707,45.8573,45.8747,61300.0
2016-01-08 13:50:00,52.59,52.62,52.48,52.52,76459.0,45.8922,45.9184,45.7962,45.8311,76459.0
2016-01-08 14:00:00,52.52,52.66,52.51,52.6,48681.0,45.8311,45.9533,45.8224,45.9009,48681.0
2016-01-08 14:10:00,52.6,52.61,52.5,52.56,53189.0,45.9009,45.9096,45.8137,45.866,53189.0
2016-01-08 14:20:00,52.57,52.57,52.43,52.47,44504.0,45.8747,45.8747,45.7526,45.7875,44504.0
2016-01-08 14:30:00,52.46,52.56,52.43,52.46,42234.0,45.7787,45.866,45.7526,45.7787,42234.0
2016-01-08 14:40:00,52.45,52.55,52.44,52.51,68697.0,45.77,45.8573,45.7613,45.8224,68697.0
2016-01-08 14:50:00,52.49,52.5,52.32,52.36,71508.0,45.8049,45.8137,45.6566,45.6915,71508.0
2016-01-08 15:00:00,52.36,52.41,52.32,52.35,52106.0,45.6915,45.7351,45.6566,45.6828,52106.0
2016-01-08 15:10:00,52.35,52.39,52.28,52.29,97168.0,45.6828,45.7177,45.6217,45.6304,97168.0
2016-01-08 15:20:00,52.28,52.36,52.24,52.26,57969.0,45.6217,45.6915,45.5868,45.6042,57969.0
2016-01-08 15:30:00,52.26,52.26,52.06,52.12,229271.0,45.6042,45.6042,45.4297,45.4821,229271.0
2016-01-08 15:40:00,52.13,52.18,51.95,52.0,254251.0,45.4908,45.5344,45.3337,45.3773,254251.0
2016-01-08 15:50:00,52.0,52.09,51.91,52.04,473090.0,45.3773,45.4559,45.2988,45.4122,473090.0
2016-01-11 09:30:00,53.0,53.52,53.0,53.19,268707.0,46.25,46.7037,46.25,46.4158,268707.0
2016-01-11 09:40:00,53.17,53.3,53.11,53.19,241042.0,46.3983,46.5118,46.346,46.4158,241042.0
2016-01-11 09:50:00,53.18,53.28,53.11,53.27,154842.0,46.4071,46.4943,46.346,46.4856,154842.0
2016-01-11 10:00:00,53.27,53.66,53.17,53.65,253677.0,46.4856,46.8259,46.3983,46.8172,253677.0
2016-01-11 10:10:00,53.65,53.82,53.43,53.43,185616.0,46.8172,46.9655,46.6252,46.6252,185616.0
2016-01-11 10:20:00,53.44,53.76,53.42,53.76,177329.0,46.6339,46.9132,46.6165,46.9132,177329.0
2016-01-11 10:30:00,53.76,53.91,53.62,53.77,117012.0,46.9132,47.0441,46.791,46.9219,117012.0
2016-01-11 10:40:00,53.77,53.93,53.77,53.89,183721.0,46.9219,47.0615,46.9219,47.0266,183721.0
2016-01-11 10:50:00,53.89,53.95,53.72,53.83,141357.0,47.0266,47.079,46.8783,46.9743,141357.0
2016-01-11 11:00:00,53.83,53.84,53.67,53.76,148009.0,46.9743,46.983,46.8346,46.9132,148009.0
2016-01-11 11:10:00,53.76,54.01,53.75,53.9,114447.0,46.9132,47.1313,46.9045,47.0354,114447.0
2016-01-11 11:20:00,53.9,53.96,53.82,53.95,129472.0,47.0354,47.0877,46.9655,47.079,129472.0
2016-01-11 11:30:00,53.95,54.13,53.84,54.09,122381.0,47.079,47.2361,46.983,47.2012,122381.0
2016-01-11 11:40:00,54.1,54.37,54.1,54.34,111285.0,47.2099,47.4455,47.2099,47.4193,111285.0
2016-01-11 11:50:00,54.35,54.48,54.29,54.46,105923.0,47.428,47.5415,47.3757,47.524,105923.0
2016-01-11 12:00:00,54.47,54.5,54.42,54.45,107240.0,47.5328,47.5589,47.4891,47.5153,107240.0
2016-01-11 12:10:00,54.45,54.49,54.21,54.24,117871.0,47.5153,47.5502,47.3059,47.3321,117871.0
2016-01-11 12:20:00,54.23,54.25,54.0,54.0,143263.0,47.3233,47.3408,47.1226,47.1226,143263.0
2016-01-11 12:30:00,54.01,54.14,53.99,54.01,82703.0,47.1313,47.2448,47.1139,47.1313,82703.0
2016-01-11 12:40:00,54.01,54.14,53.97,54.09,69750.0,47.1313,47.2448,47.0964,47.2012,69750.0
2016-01-11 12:50:00,54.09,54.11,53.88,53.97,74270.0,47.2012,47.2186,47.0179,47.0964,74270.0
2016-01-11 13:00:00,53.98,54.01,53.86,53.93,99900.0,47.1052,47.1313,47.0004,47.0615,99900.0
2016-01-11 13:10:00,53.93,53.93,53.71,53.84,80903.0,47.0615,47.0615,46.8696,46.983,80903.0
2016-01-11 13:20:00,53.83,53.84,53.7,53.73,70180.0,46.9743,46.983,46.8608,46.887,70180.0
2016-01-11 13:30:00,53.72,53.75,53.39,53.44,218910.0,46.8783,46.9045,46.5903,46.6339,218910.0
2016-01-11 13:40:00,53.45,53.46,53.09,53.12,123056.0,46.6427,46.6514,46.3285,46.3547,123056.0
2016-01-11 13:50:00,53.13,53.14,53.0,53.01,244723.0,46.3634,46.3721,46.25,46.2587,244723.0
2016-01-11 14:00:00,53.02,53.26,53.0,53.23,167590.0,46.2674,46.4769,46.25,46.4507,167590.0
2016-01-11 14:10:00,53.25,53.36,53.14,53.28,130201.0,46.4681,46.5641,46.3721,46.4943,130201.0
2016-01-11 14:20:00,53.29,53.47,53.22,53.4,95369.0,46.503,46.6601,46.442,46.599,95369.0
2016-01-11 14:30:00,53.41,53.42,53.28,53.4,82527.0,46.6078,46.6165,46.4943,46.599,82527.0
2016-01-11 14:40:00,53.39,53.49,53.33,53.47,138812.0,46.5903,46.6776,46.5379,46.6601,138812.0
2016-01-11 14:50:00,53.46,53.48,53.35,53.46,137359.0,46.6514,46.6688,46.5554,46.6514,137359.0
2016-01-11 15:00:00,53.45,53.52,53.22,53.35,116140.0,46.6427,46.7037,46.442,46.5554,116140.0
2016-01-11 15:10:00,53.34,53.34,53.21,53.32,121552.0,46.5467,46.5467,46.4332,46.5292,121552.0
2016-01-11 15:20:00,53.31,53.81,53.28,53.77,152585.0,46.5205,46.9568,46.4943,46.9219,152585.0
2016-01-11 15:30:00,53.78,54.09,53.75,54.03,274841.0,46.9306,47.2012,46.9045,47.1488,274841.0
2016-01-11 15:40:00,54.02,54.17,53.9,53.97,334990.0,47.1401,47.271,47.0354,47.0964,334990.0
2016-01-11 15:50:00,53.97,54.08,53.93,53.93,446662.0,47.0964,47.1924,47.0615,47.0615,446662.0
2016-01-12 09:30:00,54.44,54.62,54.35,54.49,180301.0,47.5066,47.6637,47.428,47.5502,180301.0
2016-01-12 09:40:00,54.48,54.69,54.45,54.64,215625.0,47.5415,47.7247,47.5153,47.6811,215625.0
2016-01-12 09:50:00,54.64,54.8,54.53,54.72,137426.0,47.6811,47.8207,47.5851,47.7509,137426.0
2016-01-12 10:00:00,54.72,54.85,54.57,54.61,140344.0,47.7509,47.8644,47.62,47.6549,140344.0
2016-01-12 10:10:00,54.6,54.64,54.4,54.58,150664.0,47.6462,47.6811,47.4717,47.6287,150664.0
2016-01-12 10:20:00,54.58,54.64,54.49,54.6,107740.0,47.6287,47.6811,47.5502,47.6462,107740.0
2016-01-12 10:30:00,54.6,54.78,54.6,54.68,183654.0,47.6462,47.8033,47.6462,47.716,183654.0
2016-01-12 10:40:00,54.69,54.7,54.44,54.5,94060.0,47.7247,47.7335,47.5066,47.5589,94060.0
2016-01-12 10:50:00,54.51,54.69,54.5,54.57,90952.0,47.5677,47.7247,47.5589,47.62,90952.0
2016-01-12 11:00:00,54.57,54.58,54.38,54.39,91567.0,47.62,47.6287,47.4542,47.4629,91567.0
2016-01-12 11:10:00,54.39,54.4,54.18,54.29,123581.0,47.4629,47.4717,47.2797,47.3757,123581.0
2016-01-12 11:20:00,54.29,54.31,54.09,54.13,76265.0,47.3757,47.3931,47.2012,47.2361,76265.0
2016-01-12 11:30:00,54.12,54.14,53.99,54.01,150045.0,47.2273,47.2448,47.1139,47.1313,150045.0
2016-01-12 11:40:00,54.01,54.15,53.99,54.13,111577.0,47.1313,47.2535,47.1139,47.2361,111577.0
2016-01-12 11:50:00,54.13,54.15,54.01,54.05,56929.0,47.2361,47.2535,47.1313,47.1662,56929.0
2016-01-12 12:00:00,54.05,54.09,54.0,54.06,121218.0,47.1662,47.2012,47.1226,47.175,121218.0
2016-01-12 12:10:00,54.05,54.15,54.01,54.02,61523.0,47.1662,47.2535,47.1313,47.1401,61523.0
2016-01-12 12:20:00,54.02,54.21,54.0,54.11,76127.0,47.1401,47.3059,47.1226,47.2186,76127.0
2016-01-12 12:30:00,54.11,54.13,54.0,54.1,91267.0,47.2186,47.2361,47.1226,47.2099,91267.0
2016-01-12 12:40:00,54.12,54.16,54.01,54.13,94706.0,47.2273,47.2622,47.1313,47.2361,94706.0
2016-01-12 12:50:00,54.13,54.19,54.05,54.06,37877.0,47.2361,47.2884,47.1662,47.175,37877.0
2016-01-12 13:00:00,54.06,54.21,54.06,54.16,49253.0,47.175,47.3059,47.175,47.2622,49253.0
2016-01-12 13:10:00,54.15,54.3,54.13,54.25,48180.0,47.2535,47.3844,47.2361,47.3408,48180.0
2016-01-12 13:20:00,54.23,54.23,54.15,54.18,92543.0,47.3233,47.3233,47.2535,47.2797,92543.0
2016-01-12 13:30:00,54.17,54.29,54.15,54.25,102814.0,47.271,47.3757,47.2535,47.3408,102814.0
2016-01-12 13:40:00,54.25,54.31,54.17,54.27,113090.0,47.3408,47.3931,47.271,47.3582,113090.0
2016-01-12 13:50:00,54.28,54.38,54.14,54.15,42183.0,47.367,47.4542,47.2448,47.2535,42183.0
2016-01-12 14:00:00,54.14,54.21,53.99,54.03,94586.0,47.2448,47.3059,47.1139,47.1488,94586.0
2016-01-12 14:10:00,54.01,54.08,53.99,54.01,127030.0,47.1313,47.1924,47.1139,47.1313,127030.0
2016-01-12 14:20:00,54.0,54.24,53.95,54.18,67417.0,47.1226,47.3321,47.079,47.2797,67417.0
2016-01-12 14:30:00,54.17,54.42,54.16,54.39,70163.0,47.271,47.4891,47.2622,47.4629,70163.0
2016-01-12 14:40:00,54.4,54.41,54.25,54.28,61598.0,47.4717,47.4804,47.3408,47.367,61598.0
2016-01-12 14:50:00,54.28,54.46,54.24,54.43,77018.0,47.367,47.524,47.3321,47.4979,77018.0
2016-01-12 15:00:00,54.42,54.46,54.37,54.42,121428.0,47.4891,47.524,47.4455,47.4891,121428.0
2016-01-12 15:10:00,54.42,54.63,54.4,54.63,135230.0,47.4891,47.6724,47.4717,47.6724,135230.0
2016-01-12 15:20:00,54.63,54.74,54.6,54.66,140003.0,47.6724,47.7684,47.6462,47.6986,140003.0
2016-01-12 15:30:00,54.64,54.78,54.6,54.67,196576.0,47.6811,47.8033,47.6462,47.7073,196576.0
2016-01-12 15:40:00,54.66,54.9,54.66,54.82,265513.0,47.6986,47.908,47.6986,47.8382,265513.0
2016-01-12 15:50:00,54.82,54.84,54.68,54.7,586063.0,47.8382,47.8556,47.716,47.7335,586063.0
2016-01-13 09:30:00,54.38,54.61,54.16,54.52,244989.0,47.4542,47.6549,47.2622,47.5764,244989.0
2016-01-13 09:40:00,54.52,54.67,54.37,54.5,171633.0,47.5764,47.7073,47.4455,47.5589,171633.0
2016-01-13 09:50:00,54.48,54.51,54.43,54.43,129067.0,47.5415,47.5677,47.4979,47.4979,129067.0
2016-01-13 10:00:00,54.43,54.57,54.38,54.56,168446.0,47.4979,47.62,47.4542,47.6113,168446.0
2016-01-13 10:10:00,54.57,54.68,54.31,54.32,237420.0,47.62,47.716,47.3931,47.4019,237420.0
2016-01-13 10:20:00,54.32,54.32,54.08,54.22,199218.0,47.4019,47.4019,47.1924,47.3146,199218.0
2016-01-13 10:30:00,54.2,54.2,54.0,54.01,159208.0,47.2971,47.2971,47.1226,47.1313,159208.0
2016-01-13 10:40:00,54.01,54.21,53.99,54.2,163472.0,47.1313,47.3059,47.1139,47.2971,163472.0
2016-01-13 10:50:00,54.21,54.28,54.13,54.22,69289.0,47.3059,47.367,47.2361,47.3146,69289.0
2016-01-13 11:00:00,54.22,54.22,54.02,54.1,109229.0,47.3146,47.3146,47.1401,47.2099,109229.0
2016-01-13 11:10:00,54.1,54.29,54.1,54.29,109774.0,47.2099,47.3757,47.2099,47.3757,109774.0
2016-01-13 11:20:00,54.28,54.28,54.11,54.23,101091.0,47.367,47.367,47.2186,47.3233,101091.0
2016-01-13 11:30:00,54.22,54.31,54.19,54.29,113565.0,47.3146,47.3931,47.2884,47.3757,113565.0
2016-01-13 11:40:00,54.3,54.31,54.15,54.16,185136.0,47.3844,47.3931,47.2535,47.2622,185136.0
2016-01-13 11:50:00,54.15,54.18,53.99,54.01,135482.0,47.2535,47.2797,47.1139,47.1313,135482.0
2016-01-13 12:00:00,54.01,54.05,53.89,54.01,153360.0,47.1313,47.1662,47.0266,47.1313,153360.0
2016-01-13 12:10:00,54.02,54.04,53.93,53.96,145670.0,47.1401,47.1575,47.0615,47.0877,145670.0
2016-01-13 12:20:00,53.95,54.01,53.9,53.94,86656.0,47.079,47.1313,47.0354,47.0703,86656.0
2016-01-13 12:30:00,53.93,53.93,53.72,53.73,141756.0,47.0615,47.0615,46.8783,46.887,141756.0
2016-01-13 12:40:00,53.73,53.73,53.58,53.58,58168.0,46.887,46.887,46.7561,46.7561,58168.0
2016-01-13 12:50:00,53.58,53.58,53.23,53.25,158285.0,46.7561,46.7561,46.4507,46.4681,158285.0
2016-01-13 13:00:00,53.24,53.34,53.19,53.33,85526.0,46.4594,46.5467,46.4158,46.5379,85526.0
2016-01-13 13:10:00,53.34,53.41,53.32,53.37,85669.0,46.5467,46.6078,46.5292,46.5729,85669.0
2016-01-13 13:20:00,53.36,53.37,53.14,53.14,83135.0,46.5641,46.5729,46.3721,46.3721,83135.0
2016-01-13 13:30:00,53.14,53.19,53.08,53.15,103023.0,46.3721,46.4158,46.3198,46.3809,103023.0
2016-01-13 13:40:00,53.15,53.16,52.61,52.65,302372.0,46.3809,46.3896,45.9096,45.9446,302372.0
2016-01-13 13:50:00,52.66,52.68,52.46,52.49,187785.0,45.9533,45.9707,45.7787,45.8049,187785.0
2016-01-13 14:00:00,52.5,52.5,52.03,52.12,320680.0,45.8137,45.8137,45.4035,45.4821,320680.0
2016-01-13 14:10:00,52.13,52.4,52.12,52.39,204746.0,45.4908,45.7264,45.4821,45.7177,204746.0
2016-01-13 14:20:00,52.37,52.54,52.34,52.44,117889.0,45.7002,45.8486,45.674,45.7613,117889.0
2016-01-13 14:30:00,52.44,52.46,52.2,52.37,157764.0,45.7613,45.7787,45.5519,45.7002,157764.0
2016-01-13 14:40:00,52.36,52.38,52.19,52.35,134042.0,45.6915,45.7089,45.5431,45.6828,134042.0
2016-01-13 14:50:00,52.36,52.56,52.36,52.5,118826.0,45.6915,45.866,45.6915,45.8137,118826.0
2016-01-13 15:00:00,52.51,52.61,52.48,52.58,139180.0,45.8224,45.9096,45.7962,45.8835,139180.0
2016-01-13 15:10:00,52.58,52.69,52.42,52.67,253513.0,45.8835,45.9795,45.7438,45.962,253513.0
2016-01-13 15:20:00,52.67,52.74,52.55,52.63,201193.0,45.962,46.0231,45.8573,45.9271,201193.0
2016-01-13 15:30:00,52.62,52.69,52.45,52.53,249550.0,45.9184,45.9795,45.77,45.8398,249550.0
2016-01-13 15:40:00,52.54,52.58,52.34,52.34,366431.0,45.8486,45.8835,45.674,45.674,366431.0
2016-01-13 15:50:00,52.34,52.45,52.27,52.38,412854.0,45.674,45.77,45.6129,45.7089,412854.0
2016-01-14 09:30:00,51.71,51.81,51.1,51.17,400777.0,45.1243,45.2115,44.592,44.653,400777.0
2016-01-14 09:40:00,51.18,51.19,50.92,50.99,226103.0,44.6618,44.6705,44.4349,44.496,226103.0
2016-01-14 09:50:00,50.99,51.0,50.49,50.55,192838.0,44.496,44.5047,44.0596,44.112,192838.0
2016-01-14 10:00:00,50.56,50.58,50.3,50.52,232567.0,44.1207,44.1382,43.8938,44.0858,232567.0
2016-01-14 10:10:00,50.51,50.64,50.19,50.63,395176.0,44.0771,44.1905,43.7979,44.1818,395176.0
2016-01-14 10:20:00,50.63,51.08,50.62,51.07,258453.0,44.1818,44.5745,44.1731,44.5658,258453.0
2016-01-14 10:30:00,51.05,51.54,50.99,51.37,286801.0,44.5483,44.9759,44.496,44.8276,286801.0
2016-01-14 10:40:00,51.37,51.38,51.02,51.16,153131.0,44.8276,44.8363,44.5221,44.6443,153131.0
2016-01-14 10:50:00,51.16,51.18,50.78,50.84,118183.0,44.6443,44.6618,44.3127,44.3651,118183.0
2016-01-14 11:00:00,50.85,50.98,50.74,50.82,144364.0,44.3738,44.4872,44.2778,44.3476,144364.0
2016-01-14 11:10:00,50.81,50.97,50.75,50.79,168178.0,44.3389,44.4785,44.2865,44.3214,168178.0
2016-01-14 11:20:00,50.77,50.82,50.54,50.59,230114.0,44.304,44.3476,44.1033,44.1469,230114.0
2016-01-14 11:30:00,50.6,50.6,50.31,50.35,256785.0,44.1556,44.1556,43.9026,43.9375,256785.0
2016-01-14 11:40:00,50.34,50.51,50.29,50.41,156298.0,43.9288,44.0771,43.8851,43.9898,156298.0
2016-01-14 11:50:00,50.4,50.66,50.35,50.64,78390.0,43.9811,44.208,43.9375,44.1905,78390.0
2016-01-14 12:00:00,50.64,51.06,50.64,50.98,153066.0,44.1905,44.5571,44.1905,44.4872,153066.0
2016-01-14 12:10:00,50.97,51.15,50.87,51.12,96541.0,44.4785,44.6356,44.3913,44.6094,96541.0
2016-01-14 12:20:00,51.13,51.23,50.99,51.21,68705.0,44.6181,44.7054,44.496,44.6879,68705.0
2016-01-14 12:30:00,51.21,51.37,51.16,51.36,86460.0,44.6879,44.8276,44.6443,44.8188,86460.0
2016-01-14 12:40:00,51.35,51.44,51.22,51.31,76984.0,44.8101,44.8887,44.6967,44.7752,76984.0
2016-01-14 12:50:00,51.3,51.36,51.21,51.25,77770.0,44.7665,44.8188,44.6879,44.7229,77770.0
2016-01-14 13:00:00,51.25,51.48,51.22,51.48,67108.0,44.7229,44.9236,44.6967,44.9236,67108.0
2016-01-14 13:10:00,51.48,51.54,51.31,51.5,75080.0,44.9236,44.9759,44.7752,44.941,75080.0
2016-01-14 13:20:00,51.49,51.72,51.48,51.71,102911.0,44.9323,45.133,44.9236,45.1243,102911.0
2016-01-14 13:30:00,51.74,51.89,51.63,51.67,131362.0,45.1504,45.2813,45.0545,45.0894,131362.0
2016-01-14 13:40:00,51.68,51.92,51.66,51.78,133002.0,45.0981,45.3075,45.0806,45.1854,133002.0
2016-01-14 13:50:00,51.76,52.11,51.76,52.08,114328.0,45.1679,45.4733,45.1679,45.4471,114328.0
2016-01-14 14:00:00,52.08,52.12,51.91,51.96,141707.0,45.4471,45.4821,45.2988,45.3424,141707.0
2016-01-14 14:10:00,51.95,52.04,51.86,51.92,241211.0,45.3337,45.4122,45.2552,45.3075,241211.0
2016-01-14 14:20:00,51.92,51.93,51.8,51.86,163579.0,45.3075,45.3162,45.2028,45.2552,163579.0
2016-01-14 14:30:00,51.85,52.0,51.62,51.63,243131.0,45.2464,45.3773,45.0457,45.0545,243131.0
2016-01-14 14:40:00,51.63,51.97,51.63,51.89,121514.0,45.0545,45.3512,45.0545,45.2813,121514.0
2016-01-14 14:50:00,51.89,52.02,51.89,51.98,189156.0,45.2813,45.3948,45.2813,45.3599,189156.0
2016-01-14 15:00:00,51.98,52.13,51.94,52.05,170863.0,45.3599,45.4908,45.325,45.421,170863.0
2016-01-14 15:10:00,52.05,52.18,52.04,52.13,142091.0,45.421,45.5344,45.4122,45.4908,142091.0
2016-01-14 15:20:00,52.12,52.14,51.98,51.98,125916.0,45.4821,45.4995,45.3599,45.3599,125916.0
2016-01-14 15:30:00,51.99,52.07,51.93,52.03,402346.0,45.3686,45.4384,45.3162,45.4035,402346.0
2016-01-14 15:40:00,52.03,52.17,52.01,52.05,472262.0,45.4035,45.5257,45.3861,45.421,472262.0
2016-01-14 15:50:00,52.05,52.11,51.77,51.92,735973.0,45.421,45.4733,45.1766,45.3075,735973.0
2016-01-15 09:30:00,49.76,50.1,49.7,50.01,521231.0,43.4226,43.7193,43.3703,43.6408,521231.0
2016-01-15 09:40:00,50.01,50.43,49.76,50.41,370715.0,43.6408,44.0073,43.4226,43.9898,370715.0
2016-01-15 09:50:00,50.41,50.41,49.9,49.94,274971.0,43.9898,43.9898,43.5448,43.5797,274971.0
2016-01-15 10:00:00,49.91,50.22,49.86,50.16,315420.0,43.5535,43.824,43.5099,43.7717,315420.0
2016-01-15 10:10:00,50.15,50.33,49.97,50.31,194576.0,43.7629,43.92,43.6059,43.9026,194576.0
2016-01-15 10:20:00,50.31,50.48,50.25,50.25,149925.0,43.9026,44.0509,43.8502,43.8502,149925.0
2016-01-15 10:30:00,50.25,50.41,50.22,50.33,201533.0,43.8502,43.9898,43.824,43.92,201533.0
2016-01-15 10:40:00,50.33,50.35,49.99,50.05,223693.0,43.92,43.9375,43.6233,43.6757,223693.0
2016-01-15 10:50:00,50.06,50.11,49.94,50.0,263739.0,43.6844,43.728,43.5797,43.6321,263739.0
2016-01-15 11:00:00,50.0,50.05,49.83,49.91,279623.0,43.6321,43.6757,43.4837,43.5535,279623.0
2016-01-15 11:10:00,49.91,50.02,49.77,49.8,178444.0,43.5535,43.6495,43.4313,43.4575,178444.0
2016-01-15 11:20:00,49.8,49.92,49.73,49.86,195439.0,43.4575,43.5622,43.3964,43.5099,195439.0
2016-01-15 11:30:00,49.87,50.01,49.8,49.96,118752.0,43.5186,43.6408,43.4575,43.5971,118752.0
2016-01-15 11:40:00,49.95,49.98,49.84,49.84,186522.0,43.5884,43.6146,43.4924,43.4924,186522.0
2016-01-15 11:50:00,49.84,49.93,49.69,49.85,127837.0,43.4924,43.571,43.3615,43.5012,127837.0
2016-01-15 12:00:00,49.83,49.92,49.79,49.92,154596.0,43.4837,43.5622,43.4488,43.5622,154596.0
2016-01-15 12:10:00,49.91,50.0,49.77,49.78,158520.0,43.5535,43.6321,43.4313,43.4401,158520.0
2016-01-15 12:20:00,49.77,49.83,49.47,49.55,251071.0,43.4313,43.4837,43.1696,43.2394,251071.0
2016-01-15 12:30:00,49.54,49.65,49.51,49.62,141102.0,43.2306,43.3266,43.2045,43.3004,141102.0
2016-01-15 12:40:00,49.6,49.79,49.53,49.72,155755.0,43.283,43.4488,43.2219,43.3877,155755.0
2016-01-15 12:50:00,49.72,49.82,49.71,49.74,139095.0,43.3877,43.475,43.379,43.4052,139095.0
2016-01-15 13:00:00,49.74,49.76,49.58,49.6,101788.0,43.4052,43.4226,43.2655,43.283,101788.0
2016-01-15 13:10:00,49.62,49.83,49.61,49.75,125061.0,43.3004,43.4837,43.2917,43.4139,125061.0
2016-01-15 13:20:00,49.75,49.8,49.56,49.57,144285.0,43.4139,43.4575,43.2481,43.2568,144285.0
2016-01-15 13:30:00,49.57,49.7,49.54,49.64,104587.0,43.2568,43.3703,43.2306,43.3179,104587.0
2016-01-15 13:40:00,49.64,49.82,49.63,49.77,108298.0,43.3179,43.475,43.3092,43.4313,108298.0
2016-01-15 13:50:00,49.76,49.91,49.74,49.9,94462.0,43.4226,43.5535,43.4052,43.5448,94462.0
2016-01-15 14:00:00,49.9,49.92,49.78,49.92,177268.0,43.5448,43.5622,43.4401,43.5622,177268.0
2016-01-15 14:10:00,49.93,50.06,49.89,49.97,136273.0,43.571,43.6844,43.5361,43.6059,136273.0
2016-01-15 14:20:00,49.98,49.99,49.72,49.72,76172.0,43.6146,43.6233,43.3877,43.3877,76172.0
2016-01-15 14:30:00,49.72,49.87,49.71,49.79,100034.0,43.3877,43.5186,43.379,43.4488,100034.0
2016-01-15 14:40:00,49.79,49.94,49.78,49.93,129006.0,43.4488,43.5797,43.4401,43.571,129006.0
2016-01-15 14:50:00,49.93,50.1,49.87,50.08,192494.0,43.571,43.7193,43.5186,43.7019,192494.0
2016-01-15 15:00:00,50.08,50.1,49.98,49.99,170088.0,43.7019,43.7193,43.6146,43.6233,170088.0
2016-01-15 15:10:00,49.98,50.02,49.64,49.69,193792.0,43.6146,43.6495,43.3179,43.3615,193792.0
2016-01-15 15:20:00,49.69,49.91,49.68,49.84,263707.0,43.3615,43.5535,43.3528,43.4924,263707.0
2016-01-15 15:30:00,49.84,49.9,49.7,49.78,340713.0,43.4924,43.5448,43.3703,43.4401,340713.0
2016-01-15 15:40:00,49.78,50.04,49.73,50.03,380743.0,43.4401,43.667,43.3964,43.6582,380743.0
2016-01-15 15:50:00,50.02,50.03,49.72,49.82,528563.0,43.6495,43.6582,43.3877,43.475,528563.0
2016-01-19 09:30:00,50.83,51.05,50.69,50.82,469927.0,44.3563,44.5483,44.2342,44.3476,469927.0
2016-01-19 09:40:00,50.83,50.92,50.71,50.75,207684.0,44.3563,44.4349,44.2516,44.2865,207684.0
2016-01-19 09:50:00,50.75,50.86,50.66,50.84,226744.0,44.2865,44.3825,44.208,44.3651,226744.0
2016-01-19 10:00:00,50.84,50.94,50.75,50.83,187814.0,44.3651,44.4523,44.2865,44.3563,187814.0
2016-01-19 10:10:00,50.85,51.13,50.84,51.08,225136.0,44.3738,44.6181,44.3651,44.5745,225136.0
2016-01-19 10:20:00,51.07,51.25,51.06,51.25,327676.0,44.5658,44.7229,44.5571,44.7229,327676.0
2016-01-19 10:30:00,51.25,51.26,50.93,50.96,921890.0,44.7229,44.7316,44.4436,44.4698,921890.0
2016-01-19 10:40:00,50.95,51.08,50.95,51.07,127062.0,44.4611,44.5745,44.4611,44.5658,127062.0
2016-01-19 10:50:00,51.07,51.16,50.87,50.94,223358.0,44.5658,44.6443,44.3913,44.4523,223358.0
2016-01-19 11:00:00,50.93,51.02,50.9,50.98,137367.0,44.4436,44.5221,44.4174,44.4872,137367.0
2016-01-19 11:10:00,50.98,50.98,50.79,50.8,119496.0,44.4872,44.4872,44.3214,44.3302,119496.0
2016-01-19 11:20:00,50.8,50.87,50.68,50.85,111157.0,44.3302,44.3913,44.2254,44.3738,111157.0
2016-01-19 11:30:00,50.86,50.88,50.66,50.7,185775.0,44.3825,44.4,44.208,44.2429,185775.0
2016-01-19 11:40:00,50.71,50.85,50.6,50.74,70015.0,44.2516,44.3738,44.1556,44.2778,70015.0
2016-01-19 11:50:00,50.72,50.76,50.59,50.6,68166.0,44.2604,44.2953,44.1469,44.1556,68166.0
2016-01-19 12:00:00,50.58,50.6,50.31,50.31,107249.0,44.1382,44.1556,43.9026,43.9026,107249.0
2016-01-19 12:10:00,50.31,50.44,50.22,50.26,93041.0,43.9026,44.016,43.824,43.8589,93041.0
2016-01-19 12:20:00,50.26,50.37,50.18,50.34,84870.0,43.8589,43.9549,43.7891,43.9288,84870.0
2016-01-19 12:30:00,50.34,50.39,50.19,50.24,122100.0,43.9288,43.9724,43.7979,43.8415,122100.0
2016-01-19 12:40:00,50.25,50.25,49.97,50.01,91517.0,43.8502,43.8502,43.6059,43.6408,91517.0
2016-01-19 12:50:00,50.0,50.17,49.99,50.16,145134.0,43.6321,43.7804,43.6233,43.7717,145134.0
2016-01-19 13:00:00,50.16,50.21,50.09,50.15,87072.0,43.7717,43.8153,43.7106,43.7629,87072.0
2016-01-19 13:10:00,50.15,50.17,50.0,50.05,113334.0,43.7629,43.7804,43.6321,43.6757,113334.0
2016-01-19 13:20:00,50.05,50.1,49.96,49.96,91437.0,43.6757,43.7193,43.5971,43.5971,91437.0
2016-01-19 13:30:00,49.97,50.04,49.9,50.01,57634.0,43.6059,43.667,43.5448,43.6408,57634.0
2016-01-19 13:40:00,49.99,50.05,49.8,50.01,69223.0,43.6233,43.6757,43.4575,43.6408,69223.0
2016-01-19 13:50:00,50.01,50.01,49.85,49.86,64047.0,43.6408,43.6408,43.5012,43.5099,64047.0
2016-01-19 14:00:00,49.87,49.87,49.54,49.55,90076.0,43.5186,43.5186,43.2306,43.2394,90076.0
2016-01-19 14:10:00,49.55,49.6,49.4,49.44,190245.0,43.2394,43.283,43.1085,43.1434,190245.0
2016-01-19 14:20:00,49.43,49.43,49.0,49.06,385919.0,43.1346,43.1346,42.7594,42.8118,385919.0
2016-01-19 14:30:00,49.07,49.11,48.96,49.05,345776.0,42.8205,42.8554,42.7245,42.803,345776.0
2016-01-19 14:40:00,49.04,49.05,48.67,48.67,263148.0,42.7943,42.803,42.4714,42.4714,263148.0
2016-01-19 14:50:00,48.66,48.87,48.59,48.83,291115.0,42.4627,42.646,42.4016,42.6111,291115.0
2016-01-19 15:00:00,48.83,49.17,48.78,49.1,228002.0,42.6111,42.9078,42.5674,42.8467,228002.0
2016-01-19 15:10:00,49.1,49.18,48.93,48.94,286148.0,42.8467,42.9165,42.6983,42.7071,286148.0
2016-01-19 15:20:00,48.95,49.19,48.87,49.16,294923.0,42.7158,42.9252,42.646,42.899,294923.0
2016-01-19 15:30:00,49.17,49.29,49.11,49.17,301683.0,42.9078,43.0125,42.8554,42.9078,301683.0
2016-01-19 15:40:00,49.16,49.33,49.12,49.29,433505.0,42.899,43.0474,42.8641,43.0125,433505.0
2016-01-19 15:50:00,49.29,49.32,49.05,49.06,883820.0,43.0125,43.0387,42.803,42.8118,883820.0
2016-01-20 09:30:00,49.05,49.05,48.12,48.26,349059.0,42.803,42.803,41.9915,42.1137,349059.0
2016-01-20 09:40:00,48.25,48.39,48.09,48.35,440943.0,42.1049,42.2271,41.9653,42.1922,440943.0
2016-01-20 09:50:00,48.35,48.37,47.93,48.08,403074.0,42.1922,42.2096,41.8257,41.9566,403074.0
2016-01-20 10:00:00,48.08,48.13,47.72,47.78,618715.0,41.9566,42.0002,41.6424,41.6948,618715.0
2016-01-20 10:10:00,47.78,47.79,47.28,47.33,534340.0,41.6948,41.7035,41.2585,41.3021,534340.0
2016-01-20 10:20:00,47.33,47.57,47.18,47.36,263865.0,41.3021,41.5115,41.1712,41.3283,263865.0
2016-01-20 10:30:00,47.36,47.42,46.96,47.02,365436.0,41.3283,41.3806,40.9792,41.0316,365436.0
2016-01-20 10:40:00,47.01,47.26,46.93,47.06,136670.0,41.0229,41.241,40.953,41.0665,136670.0
2016-01-20 10:50:00,47.06,47.13,46.86,46.89,139203.0,41.0665,41.1276,40.892,40.9181,139203.0
2016-01-20 11:00:00,46.89,47.28,46.89,47.18,248121.0,40.9181,41.2585,40.9181,41.1712,248121.0
2016-01-20 11:10:00,47.17,47.79,47.13,47.74,217248.0,41.1625,41.7035,41.1276,41.6599,217248.0
2016-01-20 11:20:00,47.74,47.79,47.46,47.54,145566.0,41.6599,41.7035,41.4155,41.4854,145566.0
2016-01-20 11:30:00,47.54,47.94,47.53,47.69,140045.0,41.4854,41.8344,41.4766,41.6163,140045.0
2016-01-20 11:40:00,47.7,47.75,47.49,47.5,137632.0,41.625,41.6686,41.4417,41.4505,137632.0
2016-01-20 11:50:00,47.51,47.61,47.37,47.55,100509.0,41.4592,41.5464,41.337,41.4941,100509.0
2016-01-20 12:00:00,47.55,47.68,47.37,47.45,94232.0,41.4941,41.6075,41.337,41.4068,94232.0
2016-01-20 12:10:00,47.45,47.54,47.33,47.45,93927.0,41.4068,41.4854,41.3021,41.4068,93927.0
2016-01-20 12:20:00,47.44,47.47,47.15,47.19,102912.0,41.3981,41.4243,41.145,41.1799,102912.0
2016-01-20 12:30:00,47.2,47.37,47.12,47.2,74241.0,41.1887,41.337,41.1188,41.1887,74241.0
2016-01-20 12:40:00,47.2,47.27,47.04,47.08,97952.0,41.1887,41.2497,41.049,41.0839,97952.0
2016-01-20 12:50:00,47.07,47.66,47.04,47.66,88268.0,41.0752,41.5901,41.049,41.5901,88268.0
2016-01-20 13:00:00,47.66,47.88,47.58,47.76,207714.0,41.5901,41.7821,41.5203,41.6773,207714.0
2016-01-20 13:10:00,47.78,47.79,47.37,47.4,112995.0,41.6948,41.7035,41.337,41.3632,112995.0
2016-01-20 13:20:00,47.41,47.81,47.33,47.73,105838.0,41.3719,41.721,41.3021,41.6512,105838.0
2016-01-20 13:30:00,47.72,48.0,47.69,47.94,147340.0,41.6424,41.8868,41.6163,41.8344,147340.0
2016-01-20 13:40:00,47.95,48.25,47.94,48.19,156919.0,41.8431,42.1049,41.8344,42.0526,156919.0
2016-01-20 13:50:00,48.18,48.34,48.01,48.08,102797.0,42.0438,42.1835,41.8955,41.9566,102797.0
2016-01-20 14:00:00,48.08,48.15,47.91,48.1,137364.0,41.9566,42.0177,41.8082,41.974,137364.0
2016-01-20 14:10:00,48.1,48.3,48.1,48.18,258392.0,41.974,42.1486,41.974,42.0438,258392.0
2016-01-20 14:20:00,48.2,48.26,47.93,47.97,190924.0,42.0613,42.1137,41.8257,41.8606,190924.0
2016-01-20 14:30:00,47.98,48.03,47.78,48.03,142462.0,41.8693,41.9129,41.6948,41.9129,142462.0
2016-01-20 14:40:00,48.02,48.06,47.86,47.97,197661.0,41.9042,41.9391,41.7646,41.8606,197661.0
2016-01-20 14:50:00,47.99,48.19,47.92,48.03,209303.0,41.878,42.0526,41.817,41.9129,209303.0
2016-01-20 15:00:00,48.03,48.38,48.01,48.3,194138.0,41.9129,42.2184,41.8955,42.1486,194138.0
2016-01-20 15:10:00,48.31,48.74,48.26,48.7,156302.0,42.1573,42.5325,42.1137,42.4976,156302.0
2016-01-20 15:20:00,48.7,48.97,48.63,48.88,290122.0,42.4976,42.7332,42.4365,42.6547,290122.0
2016-01-20 15:30:00,48.89,48.93,48.53,48.75,336291.0,42.6634,42.6983,42.3493,42.5413,336291.0
2016-01-20 15:40:00,48.74,48.74,48.27,48.44,363933.0,42.5325,42.5325,42.1224,42.2707,363933.0
2016-01-20 15:50:00,48.44,48.54,48.3,48.33,611009.0,42.2707,42.358,42.1486,42.1747,611009.0
2016-01-21 09:30:00,48.48,49.06,48.28,48.66,362284.0,42.3056,42.8118,42.1311,42.4627,362284.0
2016-01-21 09:40:00,48.66,48.85,48.46,48.5,199145.0,42.4627,42.6285,42.2882,42.3231,199145.0
2016-01-21 09:50:00,48.5,48.76,48.36,48.53,142208.0,42.3231,42.55,42.2009,42.3493,142208.0
2016-01-21 10:00:00,48.53,48.9,48.47,48.8,155262.0,42.3493,42.6721,42.2969,42.5849,155262.0
2016-01-21 10:10:00,48.79,49.03,48.77,48.94,156558.0,42.5762,42.7856,42.5587,42.7071,156558.0
2016-01-21 10:20:00,48.95,49.17,48.88,49.17,185859.0,42.7158,42.9078,42.6547,42.9078,185859.0
2016-01-21 10:30:00,49.16,49.28,49.04,49.14,244918.0,42.899,43.0038,42.7943,42.8816,244918.0
2016-01-21 10:40:00,49.13,49.37,49.08,49.23,116397.0,42.8729,43.0823,42.8292,42.9601,116397.0
2016-01-21 10:50:00,49.24,49.4,49.18,49.19,222280.0,42.9688,43.1085,42.9165,42.9252,222280.0
2016-01-21 11:00:00,49.2,49.61,49.09,49.56,233948.0,42.9339,43.2917,42.8379,43.2481,233948.0
2016-01-21 11:10:00,49.57,49.59,49.26,49.35,217069.0,43.2568,43.2743,42.9863,43.0648,217069.0
2016-01-21 11:20:00,49.37,49.37,49.15,49.25,108869.0,43.0823,43.0823,42.8903,42.9776,108869.0
2016-01-21 11:30:00,49.25,49.48,49.25,49.44,116011.0,42.9776,43.1783,42.9776,43.1434,116011.0
2016-01-21 11:40:00,49.45,49.53,49.35,49.53,253782.0,43.1521,43.2219,43.0648,43.2219,253782.0
2016-01-21 11:50:00,49.54,49.55,49.33,49.49,129743.0,43.2306,43.2394,43.0474,43.187,129743.0
2016-01-21 12:00:00,49.5,49.65,49.48,49.57,176487.0,43.1957,43.3266,43.1783,43.2568,176487.0
2016-01-21 12:10:00,49.56,49.61,49.5,49.56,259989.0,43.2481,43.2917,43.1957,43.2481,259989.0
2016-01-21 12:20:00,49.56,49.59,49.45,49.54,185404.0,43.2481,43.2743,43.1521,43.2306,185404.0
2016-01-21 12:30:00,49.55,49.65,49.47,49.65,425713.0,43.2394,43.3266,43.1696,43.3266,425713.0
2016-01-21 12:40:00,49.65,49.69,49.55,49.57,115615.0,43.3266,43.3615,43.2394,43.2568,115615.0
2016-01-21 12:50:00,49.57,49.63,49.5,49.62,174774.0,43.2568,43.3092,43.1957,43.3004,174774.0
2016-01-21 13:00:00,49.62,49.79,49.61,49.76,196888.0,43.3004,43.4488,43.2917,43.4226,196888.0
2016-01-21 13:10:00,49.76,49.84,49.67,49.68,155093.0,43.4226,43.4924,43.3441,43.3528,155093.0
2016-01-21 13:20:00,49.67,49.67,49.36,49.36,102470.0,43.3441,43.3441,43.0736,43.0736,102470.0
2016-01-21 13:30:00,49.36,49.5,49.23,49.49,129347.0,43.0736,43.1957,42.9601,43.187,129347.0
2016-01-21 13:40:00,49.48,49.51,49.37,49.47,97042.0,43.1783,43.2045,43.0823,43.1696,97042.0
2016-01-21 13:50:00,49.48,49.48,49.22,49.37,95834.0,43.1783,43.1783,42.9514,43.0823,95834.0
2016-01-21 14:00:00,49.39,49.44,49.2,49.26,114844.0,43.0997,43.1434,42.9339,42.9863,114844.0
2016-01-21 14:10:00,49.26,49.26,49.06,49.08,112307.0,42.9863,42.9863,42.8118,42.8292,112307.0
2016-01-21 14:20:00,49.08,49.45,49.08,49.45,162733.0,42.8292,43.1521,42.8292,43.1521,162733.0
2016-01-21 14:30:00,49.45,49.65,49.43,49.52,114801.0,43.1521,43.3266,43.1346,43.2132,114801.0
2016-01-21 14:40:00,49.53,49.65,49.26,49.29,96171.0,43.2219,43.3266,42.9863,43.0125,96171.0
2016-01-21 14:50:00,49.3,49.82,49.3,49.74,184782.0,43.0212,43.475,43.0212,43.4052,184782.0
2016-01-21 15:00:00,49.74,49.74,49.32,49.39,161322.0,43.4052,43.4052,43.0387,43.0997,161322.0
2016-01-21 15:10:00,49.41,49.68,49.38,49.61,140998.0,43.1172,43.3528,43.091,43.2917,140998.0
2016-01-21 15:20:00,49.63,49.69,49.47,49.49,153145.0,43.3092,43.3615,43.1696,43.187,153145.0
2016-01-21 15:30:00,49.49,49.79,49.49,49.72,247543.0,43.187,43.4488,43.187,43.3877,247543.0
2016-01-21 15:40:00,49.71,49.86,49.58,49.65,367891.0,43.379,43.5099,43.2655,43.3266,367891.0
2016-01-21 15:50:00,49.64,49.72,49.55,49.56,540465.0,43.3179,43.3877,43.2394,43.2481,540465.0
2016-01-22 09:30:00,50.18,50.3,50.0,50.14,285050.0,43.7891,43.8938,43.6321,43.7542,285050.0
2016-01-22 09:40:00,50.16,50.34,50.09,50.27,169847.0,43.7717,43.9288,43.7106,43.8677,169847.0
2016-01-22 09:50:00,50.27,50.3,50.14,50.26,120251.0,43.8677,43.8938,43.7542,43.8589,120251.0
2016-01-22 10:00:00,50.26,50.33,50.18,50.23,121182.0,43.8589,43.92,43.7891,43.8328,121182.0
2016-01-22 10:10:00,50.23,50.39,50.22,50.3,146520.0,43.8328,43.9724,43.824,43.8938,146520.0
2016-01-22 10:20:00,50.3,50.33,50.11,50.14,137779.0,43.8938,43.92,43.728,43.7542,137779.0
2016-01-22 10:30:00,50.14,50.33,50.13,50.33,95999.0,43.7542,43.92,43.7455,43.92,95999.0
2016-01-22 10:40:00,50.32,50.33,50.15,50.29,63204.0,43.9113,43.92,43.7629,43.8851,63204.0
2016-01-22 10:50:00,50.3,50.35,50.13,50.18,98375.0,43.8938,43.9375,43.7455,43.7891,98375.0
2016-01-22 11:00:00,50.17,50.28,50.14,50.19,75900.0,43.7804,43.8764,43.7542,43.7979,75900.0
2016-01-22 11:10:00,50.18,50.27,50.09,50.23,60780.0,43.7891,43.8677,43.7106,43.8328,60780.0
2016-01-22 11:20:00,50.25,50.31,50.17,50.27,87198.0,43.8502,43.9026,43.7804,43.8677,87198.0
2016-01-22 11:30:00,50.26,50.3,50.13,50.13,67084.0,43.8589,43.8938,43.7455,43.7455,67084.0
2016-01-22 11:40:00,50.13,50.22,50.0,50.05,43432.0,43.7455,43.824,43.6321,43.6757,43432.0
2016-01-22 11:50:00,50.04,50.14,50.01,50.05,43790.0,43.667,43.7542,43.6408,43.6757,43790.0
2016-01-22 12:00:00,50.04,50.24,50.04,50.24,63584.0,43.667,43.8415,43.667,43.8415,63584.0
2016-01-22 12:10:00,50.24,50.3,50.17,50.23,41124.0,43.8415,43.8938,43.7804,43.8328,41124.0
2016-01-22 12:20:00,50.24,50.28,50.17,50.21,48259.0,43.8415,43.8764,43.7804,43.8153,48259.0
2016-01-22 12:30:00,50.21,50.21,50.04,50.2,61735.0,43.8153,43.8153,43.667,43.8066,61735.0
2016-01-22 12:40:00,50.2,50.2,50.12,50.18,47172.0,43.8066,43.8066,43.7368,43.7891,47172.0
2016-01-22 12:50:00,50.18,50.25,50.17,50.17,34027.0,43.7891,43.8502,43.7804,43.7804,34027.0
2016-01-22 13:00:00,50.18,50.18,49.94,49.94,56379.0,43.7891,43.7891,43.5797,43.5797,56379.0
2016-01-22 13:10:00,49.95,50.08,49.95,50.02,53680.0,43.5884,43.7019,43.5884,43.6495,53680.0
2016-01-22 13:20:00,50.02,50.09,49.99,50.02,63015.0,43.6495,43.7106,43.6233,43.6495,63015.0
2016-01-22 13:30:00,50.02,50.07,49.98,50.0,58827.0,43.6495,43.6931,43.6146,43.6321,58827.0
2016-01-22 13:40:00,50.0,50.14,49.99,50.09,46528.0,43.6321,43.7542,43.6233,43.7106,46528.0
2016-01-22 13:50:00,50.09,50.1,50.01,50.07,53014.0,43.7106,43.7193,43.6408,43.6931,53014.0
2016-01-22 14:00:00,50.07,50.07,50.0,50.04,68997.0,43.6931,43.6931,43.6321,43.667,68997.0
2016-01-22 14:10:00,50.05,50.15,50.03,50.06,72934.0,43.6757,43.7629,43.6582,43.6844,72934.0
2016-01-22 14:20:00,50.06,50.11,49.87,49.87,135990.0,43.6844,43.728,43.5186,43.5186,135990.0
2016-01-22 14:30:00,49.87,49.9,49.75,49.76,99745.0,43.5186,43.5448,43.4139,43.4226,99745.0
2016-01-22 14:40:00,49.77,49.77,49.66,49.73,70577.0,43.4313,43.4313,43.3354,43.3964,70577.0
2016-01-22 14:50:00,49.73,49.89,49.68,49.84,101717.0,43.3964,43.5361,43.3528,43.4924,101717.0
2016-01-22 15:00:00,49.84,49.88,49.67,49.68,85343.0,43.4924,43.5273,43.3441,43.3528,85343.0
2016-01-22 15:10:00,49.68,49.74,49.59,49.59,225739.0,43.3528,43.4052,43.2743,43.2743,225739.0
2016-01-22 15:20:00,49.6,49.61,49.5,49.54,265887.0,43.283,43.2917,43.1957,43.2306,265887.0
2016-01-22 15:30:00,49.54,49.55,49.39,49.47,327737.0,43.2306,43.2394,43.0997,43.1696,327737.0
2016-01-22 15:40:00,49.47,49.61,49.44,49.6,244058.0,43.1696,43.2917,43.1434,43.283,244058.0
2016-01-22 15:50:00,49.61,49.62,49.49,49.57,332927.0,43.2917,43.3004,43.187,43.2568,332927.0
2016-01-25 09:30:00,49.55,49.74,49.41,49.74,183044.0,43.2394,43.4052,43.1172,43.4052,183044.0
2016-01-25 09:40:00,49.72,49.77,49.5,49.5,90008.0,43.3877,43.4313,43.1957,43.1957,90008.0
2016-01-25 09:50:00,49.5,49.8,49.5,49.54,80732.0,43.1957,43.4575,43.1957,43.2306,80732.0
2016-01-25 10:00:00,49.53,49.66,49.47,49.54,99829.0,43.2219,43.3354,43.1696,43.2306,99829.0
2016-01-25 10:10:00,49.53,49.55,49.38,49.42,81040.0,43.2219,43.2394,43.091,43.1259,81040.0
2016-01-25 10:20:00,49.42,49.5,49.32,49.44,98176.0,43.1259,43.1957,43.0387,43.1434,98176.0
2016-01-25 10:30:00,49.44,49.49,49.25,49.26,76014.0,43.1434,43.187,42.9776,42.9863,76014.0
2016-01-25 10:40:00,49.27,49.3,49.16,49.16,72402.0,42.995,43.0212,42.899,42.899,72402.0
2016-01-25 10:50:00,49.15,49.23,49.04,49.16,59106.0,42.8903,42.9601,42.7943,42.899,59106.0
2016-01-25 11:00:00,49.16,49.22,49.09,49.17,72705.0,42.899,42.9514,42.8379,42.9078,72705.0
2016-01-25 11:10:00,49.16,49.26,49.14,49.22,108186.0,42.899,42.9863,42.8816,42.9514,108186.0
2016-01-25 11:20:00,49.22,49.4,49.21,49.37,74318.0,42.9514,43.1085,42.9427,43.0823,74318.0
2016-01-25 11:30:00,49.36,49.4,49.2,49.21,62794.0,43.0736,43.1085,42.9339,42.9427,62794.0
2016-01-25 11:40:00,49.22,49.3,49.14,49.23,53705.0,42.9514,43.0212,42.8816,42.9601,53705.0
2016-01-25 11:50:00,49.24,49.32,49.12,49.12,58030.0,42.9688,43.0387,42.8641,42.8641,58030.0
2016-01-25 12:00:00,49.13,49.18,49.02,49.04,102751.0,42.8729,42.9165,42.7769,42.7943,102751.0
2016-01-25 12:10:00,49.04,49.18,48.98,49.18,98879.0,42.7943,42.9165,42.742,42.9165,98879.0
2016-01-25 12:20:00,49.18,49.2,49.09,49.1,57187.0,42.9165,42.9339,42.8379,42.8467,57187.0
2016-01-25 12:30:00,49.11,49.19,49.07,49.18,52987.0,42.8554,42.9252,42.8205,42.9165,52987.0
2016-01-25 12:40:00,49.19,49.2,49.09,49.16,46913.0,42.9252,42.9339,42.8379,42.899,46913.0
2016-01-25 12:50:00,49.17,49.23,49.09,49.2,38162.0,42.9078,42.9601,42.8379,42.9339,38162.0
2016-01-25 13:00:00,49.2,49.31,49.19,49.27,52666.0,42.9339,43.0299,42.9252,42.995,52666.0
2016-01-25 13:10:00,49.26,49.33,49.18,49.31,55319.0,42.9863,43.0474,42.9165,43.0299,55319.0
2016-01-25 13:20:00,49.3,49.39,49.29,49.33,59705.0,43.0212,43.0997,43.0125,43.0474,59705.0
2016-01-25 13:30:00,49.33,49.37,49.24,49.25,54991.0,43.0474,43.0823,42.9688,42.9776,54991.0
2016-01-25 13:40:00,49.25,49.33,49.11,49.12,59338.0,42.9776,43.0474,42.8554,42.8641,59338.0
2016-01-25 13:50:00,49.12,49.12,48.97,49.01,97276.0,42.8641,42.8641,42.7332,42.7681,97276.0
2016-01-25 14:00:00,49.01,49.09,48.99,49.04,86338.0,42.7681,42.8379,42.7507,42.7943,86338.0
2016-01-25 14:10:00,49.04,49.08,48.98,49.06,120789.0,42.7943,42.8292,42.742,42.8118,120789.0
2016-01-25 14:20:00,49.06,49.09,48.97,49.09,112983.0,42.8118,42.8379,42.7332,42.8379,112983.0
2016-01-25 14:30:00,49.08,49.19,49.05,49.14,114410.0,42.8292,42.9252,42.803,42.8816,114410.0
2016-01-25 14:40:00,49.14,49.14,48.98,48.99,89373.0,42.8816,42.8816,42.742,42.7507,89373.0
2016-01-25 14:50:00,48.98,49.08,48.96,49.08,105876.0,42.742,42.8292,42.7245,42.8292,105876.0
2016-01-25 15:00:00,49.08,49.18,49.01,49.01,140643.0,42.8292,42.9165,42.7681,42.7681,140643.0
2016-01-25 15:10:00,49.01,49.02,48.82,48.91,138768.0,42.7681,42.7769,42.6023,42.6809,138768.0
2016-01-25 15:20:00,48.9,48.91,48.75,48.81,161115.0,42.6721,42.6809,42.5413,42.5936,161115.0
2016-01-25 15:30:00,48.82,48.88,48.7,48.75,137816.0,42.6023,42.6547,42.4976,42.5413,137816.0
2016-01-25 15:40:00,48.75,48.8,48.68,48.78,222338.0,42.5413,42.5849,42.4802,42.5674,222338.0
2016-01-25 15:50:00,48.79,48.83,48.71,48.8,446844.0,42.5762,42.6111,42.5063,42.5849,446844.0
2016-01-26 09:30:00,49.22,49.34,48.97,49.13,188890.0,42.9514,43.0561,42.7332,42.8729,188890.0
2016-01-26 09:40:00,49.14,49.2,48.91,48.92,152368.0,42.8816,42.9339,42.6809,42.6896,152368.0
2016-01-26 09:50:00,48.92,49.03,48.85,48.89,157319.0,42.6896,42.7856,42.6285,42.6634,157319.0
2016-01-26 10:00:00,48.9,49.15,48.89,49.07,145493.0,42.6721,42.8903,42.6634,42.8205,145493.0
2016-01-26 10:10:00,49.07,49.14,48.94,49.0,175084.0,42.8205,42.8816,42.7071,42.7594,175084.0
2016-01-26 10:20:00,49.0,49.16,48.96,49.0,102187.0,42.7594,42.899,42.7245,42.7594,102187.0
2016-01-26 10:30:00,49.0,49.08,48.96,49.02,117016.0,42.7594,42.8292,42.7245,42.7769,117016.0
2016-01-26 10:40:00,49.02,49.16,49.01,49.07,73098.0,42.7769,42.899,42.7681,42.8205,73098.0
2016-01-26 10:50:00,49.07,49.11,48.99,49.1,82423.0,42.8205,42.8554,42.7507,42.8467,82423.0
2016-01-26 11:00:00,49.09,49.12,48.99,49.04,121094.0,42.8379,42.8641,42.7507,42.7943,121094.0
2016-01-26 11:10:00,49.04,49.12,49.03,49.08,76215.0,42.7943,42.8641,42.7856,42.8292,76215.0
2016-01-26 11:20:00,49.08,49.08,48.95,49.08,126849.0,42.8292,42.8292,42.7158,42.8292,126849.0
2016-01-26 11:30:00,49.08,49.17,48.99,49.17,135295.0,42.8292,42.9078,42.7507,42.9078,135295.0
2016-01-26 11:40:00,49.17,49.26,49.16,49.19,128573.0,42.9078,42.9863,42.899,42.9252,128573.0
2016-01-26 11:50:00,49.2,49.41,49.2,49.38,112636.0,42.9339,43.1172,42.9339,43.091,112636.0
2016-01-26 12:00:00,49.38,49.42,49.32,49.38,69005.0,43.091,43.1259,43.0387,43.091,69005.0
2016-01-26 12:10:00,49.39,49.54,49.39,49.46,113382.0,43.0997,43.2306,43.0997,43.1608,113382.0
2016-01-26 12:20:00,49.46,49.47,49.4,49.43,82927.0,43.1608,43.1696,43.1085,43.1346,82927.0
2016-01-26 12:30:00,49.42,49.53,49.42,49.52,79605.0,43.1259,43.2219,43.1259,43.2132,79605.0
2016-01-26 12:40:00,49.52,49.58,49.45,49.46,76387.0,43.2132,43.2655,43.1521,43.1608,76387.0
2016-01-26 12:50:00,49.47,49.65,49.47,49.62,68756.0,43.1696,43.3266,43.1696,43.3004,68756.0
2016-01-26 13:00:00,49.62,49.75,49.62,49.65,70207.0,43.3004,43.4139,43.3004,43.3266,70207.0
2016-01-26 13:10:00,49.65,49.84,49.64,49.84,77607.0,43.3266,43.4924,43.3179,43.4924,77607.0
2016-01-26 13:20:00,49.85,49.94,49.82,49.9,80056.0,43.5012,43.5797,43.475,43.5448,80056.0
2016-01-26 13:30:00,49.91,49.92,49.76,49.79,94348.0,43.5535,43.5622,43.4226,43.4488,94348.0
2016-01-26 13:40:00,49.79,49.93,49.79,49.93,65769.0,43.4488,43.571,43.4488,43.571,65769.0
2016-01-26 13:50:00,49.93,49.98,49.9,49.9,81637.0,43.571,43.6146,43.5448,43.5448,81637.0
2016-01-26 14:00:00,49.89,49.96,49.84,49.92,108315.0,43.5361,43.5971,43.4924,43.5622,108315.0
2016-01-26 14:10:00,49.93,50.04,49.89,50.01,78228.0,43.571,43.667,43.5361,43.6408,78228.0
2016-01-26 14:20:00,50.01,50.07,49.89,49.9,92352.0,43.6408,43.6931,43.5361,43.5448,92352.0
2016-01-26 14:30:00,49.9,49.93,49.77,49.9,81214.0,43.5448,43.571,43.4313,43.5448,81214.0
2016-01-26 14:40:00,49.91,50.02,49.9,49.95,81634.0,43.5535,43.6495,43.5448,43.5884,81634.0
2016-01-26 14:50:00,49.94,50.02,49.94,49.96,120442.0,43.5797,43.6495,43.5797,43.5971,120442.0
2016-01-26 15:00:00,49.95,49.97,49.79,49.9,134568.0,43.5884,43.6059,43.4488,43.5448,134568.0
2016-01-26 15:10:00,49.9,50.0,49.88,49.89,122811.0,43.5448,43.6321,43.5273,43.5361,122811.0
2016-01-26 15:20:00,49.89,49.92,49.8,49.86,131700.0,43.5361,43.5622,43.4575,43.5099,131700.0
2016-01-26 15:30:00,49.86,49.87,49.74,49.82,164822.0,43.5099,43.5186,43.4052,43.475,164822.0
2016-01-26 15:40:00,49.82,49.99,49.82,49.9,200181.0,43.475,43.6233,43.475,43.5448,200181.0
2016-01-26 15:50:00,49.89,49.9,49.77,49.83,571177.0,43.5361,43.5448,43.4313,43.4837,571177.0
2016-01-27 09:30:00,50.47,50.57,49.96,50.02,252006.0,44.0422,44.1295,43.5971,43.6495,252006.0
2016-01-27 09:40:00,50.04,50.1,49.83,49.85,196736.0,43.667,43.7193,43.4837,43.5012,196736.0
2016-01-27 09:50:00,49.83,49.99,49.76,49.93,99061.0,43.4837,43.6233,43.4226,43.571,99061.0
2016-01-27 10:00:00,49.92,49.99,49.54,49.69,102126.0,43.5622,43.6233,43.2306,43.3615,102126.0
2016-01-27 10:10:00,49.68,49.72,49.5,49.54,104280.0,43.3528,43.3877,43.1957,43.2306,104280.0
2016-01-27 10:20:00,49.54,49.69,49.51,49.58,98435.0,43.2306,43.3615,43.2045,43.2655,98435.0
2016-01-27 10:30:00,49.58,49.66,49.4,49.48,251314.0,43.2655,43.3354,43.1085,43.1783,251314.0
2016-01-27 10:40:00,49.49,49.49,49.33,49.39,86802.0,43.187,43.187,43.0474,43.0997,86802.0
2016-01-27 10:50:00,49.38,49.42,49.22,49.39,64971.0,43.091,43.1259,42.9514,43.0997,64971.0
2016-01-27 11:00:00,49.39,49.48,49.36,49.41,71888.0,43.0997,43.1783,43.0736,43.1172,71888.0
2016-01-27 11:10:00,49.4,49.48,49.31,49.42,83265.0,43.1085,43.1783,43.0299,43.1259,83265.0
2016-01-27 11:20:00,49.43,49.44,49.3,49.44,78227.0,43.1346,43.1434,43.0212,43.1434,78227.0
2016-01-27 11:30:00,49.44,49.52,49.37,49.48,122834.0,43.1434,43.2132,43.0823,43.1783,122834.0
2016-01-27 11:40:00,49.47,49.54,49.41,49.41,60834.0,43.1696,43.2306,43.1172,43.1172,60834.0
2016-01-27 11:50:00,49.41,49.43,49.27,49.34,91599.0,43.1172,43.1346,42.995,43.0561,91599.0
2016-01-27 12:00:00,49.35,49.49,49.32,49.41,78321.0,43.0648,43.187,43.0387,43.1172,78321.0
2016-01-27 12:10:00,49.41,49.53,49.41,49.48,76366.0,43.1172,43.2219,43.1172,43.1783,76366.0
2016-01-27 12:20:00,49.48,49.51,49.42,49.47,70415.0,43.1783,43.2045,43.1259,43.1696,70415.0
2016-01-27 12:30:00,49.48,49.5,49.39,49.45,77783.0,43.1783,43.1957,43.0997,43.1521,77783.0
2016-01-27 12:40:00,49.46,49.51,49.41,49.49,60106.0,43.1608,43.2045,43.1172,43.187,60106.0
2016-01-27 12:50:00,49.49,49.53,49.41,49.42,47333.0,43.187,43.2219,43.1172,43.1259,47333.0
2016-01-27 13:00:00,49.41,49.44,49.37,49.44,50144.0,43.1172,43.1434,43.0823,43.1434,50144.0
2016-01-27 13:10:00,49.44,49.48,49.23,49.3,76131.0,43.1434,43.1783,42.9601,43.0212,76131.0
2016-01-27 13:20:00,49.31,49.32,48.95,48.98,289647.0,43.0299,43.0387,42.7158,42.742,289647.0
2016-01-27 13:30:00,48.98,49.07,48.95,48.98,162710.0,42.742,42.8205,42.7158,42.742,162710.0
2016-01-27 13:40:00,48.99,49.0,48.67,48.83,190218.0,42.7507,42.7594,42.4714,42.6111,190218.0
2016-01-27 13:50:00,48.84,48.86,48.68,48.68,126345.0,42.6198,42.6372,42.4802,42.4802,126345.0
2016-01-27 14:00:00,48.71,48.97,48.44,48.46,139887.0,42.5063,42.7332,42.2707,42.2882,139887.0
2016-01-27 14:10:00,48.45,48.68,48.35,48.68,136745.0,42.2795,42.4802,42.1922,42.4802,136745.0
2016-01-27 14:20:00,48.67,48.79,48.59,48.68,120825.0,42.4714,42.5762,42.4016,42.4802,120825.0
2016-01-27 14:30:00,48.68,48.68,48.28,48.3,186435.0,42.4802,42.4802,42.1311,42.1486,186435.0
2016-01-27 14:40:00,48.3,48.3,47.94,48.0,508063.0,42.1486,42.1486,41.8344,41.8868,508063.0
2016-01-27 14:50:00,48.0,48.08,47.83,48.02,434129.0,41.8868,41.9566,41.7384,41.9042,434129.0
2016-01-27 15:00:00,48.02,48.02,47.8,47.9,446217.0,41.9042,41.9042,41.7122,41.7995,446217.0
2016-01-27 15:10:00,47.9,47.94,47.76,47.82,211293.0,41.7995,41.8344,41.6773,41.7297,211293.0
2016-01-27 15:20:00,47.82,48.06,47.75,47.95,234279.0,41.7297,41.9391,41.6686,41.8431,234279.0
2016-01-27 15:30:00,47.95,48.03,47.86,47.86,280346.0,41.8431,41.9129,41.7646,41.7646,280346.0
2016-01-27 15:40:00,47.85,48.1,47.8,48.05,357926.0,41.7559,41.974,41.7122,41.9304,357926.0
2016-01-27 15:50:00,48.05,48.06,47.94,48.05,488405.0,41.9304,41.9391,41.8344,41.9304,488405.0
2016-01-28 09:30:00,48.44,48.49,47.88,47.95,495647.0,42.2707,42.3144,41.7821,41.8431,495647.0
2016-01-28 09:40:00,47.95,47.99,46.96,46.99,673754.0,41.8431,41.878,40.9792,41.0054,673754.0
2016-01-28 09:50:00,47.0,47.06,46.48,46.5,546361.0,41.0141,41.0665,40.5604,40.5778,546361.0
2016-01-28 10:00:00,46.5,46.58,46.36,46.5,672452.0,40.5778,40.6476,40.4556,40.5778,672452.0
2016-01-28 10:10:00,46.49,46.58,45.84,45.93,668474.0,40.5691,40.6476,40.0019,40.0804,668474.0
2016-01-28 10:20:00,45.92,46.32,45.86,45.99,521992.0,40.0717,40.4207,40.0193,40.1328,521992.0
2016-01-28 10:30:00,45.99,46.17,45.88,45.99,628136.0,40.1328,40.2898,40.0368,40.1328,628136.0
2016-01-28 10:40:00,46.0,46.42,45.81,45.88,454956.0,40.1415,40.508,39.9757,40.0368,454956.0
2016-01-28 10:50:00,45.9,46.24,45.86,46.24,455806.0,40.0542,40.3509,40.0193,40.3509,455806.0
2016-01-28 11:00:00,46.23,46.81,46.23,46.8,536844.0,40.3422,40.8483,40.3422,40.8396,536844.0
2016-01-28 11:10:00,46.8,46.9,46.66,46.79,163225.0,40.8396,40.9269,40.7174,40.8309,163225.0
2016-01-28 11:20:00,46.8,46.98,46.8,46.85,316001.0,40.8396,40.9967,40.8396,40.8832,316001.0
2016-01-28 11:30:00,46.83,46.87,46.64,46.66,218987.0,40.8658,40.9007,40.7,40.7174,218987.0
2016-01-28 11:40:00,46.65,46.73,46.48,46.53,92572.0,40.7087,40.7785,40.5604,40.604,92572.0
2016-01-28 11:50:00,46.54,46.58,46.32,46.32,135895.0,40.6127,40.6476,40.4207,40.4207,135895.0
2016-01-28 12:00:00,46.34,46.57,46.31,46.4,150324.0,40.4382,40.6389,40.412,40.4905,150324.0
2016-01-28 12:10:00,46.4,46.52,46.27,46.43,135261.0,40.4905,40.5953,40.3771,40.5167,135261.0
2016-01-28 12:20:00,46.43,46.8,46.43,46.75,92085.0,40.5167,40.8396,40.5167,40.796,92085.0
2016-01-28 12:30:00,46.75,47.06,46.67,46.95,172484.0,40.796,41.0665,40.7262,40.9705,172484.0
2016-01-28 12:40:00,46.95,47.04,46.8,46.81,211625.0,40.9705,41.049,40.8396,40.8483,211625.0
2016-01-28 12:50:00,46.81,46.88,46.76,46.84,92889.0,40.8483,40.9094,40.8047,40.8745,92889.0
2016-01-28 13:00:00,46.84,46.99,46.79,46.98,157145.0,40.8745,41.0054,40.8309,40.9967,157145.0
2016-01-28 13:10:00,46.98,47.01,46.69,46.72,151106.0,40.9967,41.0229,40.7436,40.7698,151106.0
2016-01-28 13:20:00,46.73,46.95,46.71,46.95,156497.0,40.7785,40.9705,40.7611,40.9705,156497.0
2016-01-28 13:30:00,46.95,46.99,46.77,46.84,164817.0,40.9705,41.0054,40.8134,40.8745,164817.0
2016-01-28 13:40:00,46.84,46.87,46.73,46.85,114002.0,40.8745,40.9007,40.7785,40.8832,114002.0
2016-01-28 13:50:00,46.85,46.92,46.69,46.69,111323.0,40.8832,40.9443,40.7436,40.7436,111323.0
2016-01-28 14:00:00,46.68,46.99,46.68,46.95,161392.0,40.7349,41.0054,40.7349,40.9705,161392.0
2016-01-28 14:10:00,46.95,46.96,46.75,46.76,118932.0,40.9705,40.9792,40.796,40.8047,118932.0
2016-01-28 14:20:00,46.78,46.98,46.78,46.93,133116.0,40.8221,40.9967,40.8221,40.953,133116.0
2016-01-28 14:30:00,46.93,47.0,46.88,46.94,203791.0,40.953,41.0141,40.9094,40.9618,203791.0
2016-01-28 14:40:00,46.93,47.01,46.77,46.79,142808.0,40.953,41.0229,40.8134,40.8309,142808.0
2016-01-28 14:50:00,46.79,46.9,46.78,46.89,176790.0,40.8309,40.9269,40.8221,40.9181,176790.0
2016-01-28 15:00:00,46.89,46.95,46.84,46.95,159129.0,40.9181,40.9705,40.8745,40.9705,159129.0
2016-01-28 15:10:00,46.96,47.01,46.92,47.01,215145.0,40.9792,41.0229,40.9443,41.0229,215145.0
2016-01-28 15:20:00,47.01,47.09,46.96,47.0,336737.0,41.0229,41.0927,40.9792,41.0141,336737.0
2016-01-28 15:30:00,46.99,47.01,46.88,46.93,489188.0,41.0054,41.0229,40.9094,40.953,489188.0
2016-01-28 15:40:00,46.93,46.96,46.75,46.82,384363.0,40.953,40.9792,40.796,40.8571,384363.0
2016-01-28 15:50:00,46.82,46.89,46.77,46.84,503710.0,40.8571,40.9181,40.8134,40.8745,503710.0
2016-01-29 09:30:00,46.94,47.28,46.91,47.19,812726.0,40.9618,41.2585,40.9356,41.1799,812726.0
2016-01-29 09:40:00,47.18,47.28,47.02,47.07,614909.0,41.1712,41.2585,41.0316,41.0752,614909.0
2016-01-29 09:50:00,47.07,47.2,46.99,47.18,234528.0,41.0752,41.1887,41.0054,41.1712,234528.0
2016-01-29 10:00:00,47.2,47.6,47.13,47.47,466782.0,41.1887,41.5377,41.1276,41.4243,466782.0
2016-01-29 10:10:00,47.47,47.58,47.43,47.54,450515.0,41.4243,41.5203,41.3894,41.4854,450515.0
2016-01-29 10:20:00,47.53,47.67,47.43,47.61,174848.0,41.4766,41.5988,41.3894,41.5464,174848.0
2016-01-29 10:30:00,47.6,47.61,47.27,47.4,122347.0,41.5377,41.5464,41.2497,41.3632,122347.0
2016-01-29 10:40:00,47.41,47.44,47.27,47.33,143107.0,41.3719,41.3981,41.2497,41.3021,143107.0
2016-01-29 10:50:00,47.33,47.41,47.27,47.38,125431.0,41.3021,41.3719,41.2497,41.3457,125431.0
2016-01-29 11:00:00,47.37,47.54,47.37,47.5,144714.0,41.337,41.4854,41.337,41.4505,144714.0
2016-01-29 11:10:00,47.5,47.56,47.37,47.41,79171.0,41.4505,41.5028,41.337,41.3719,79171.0
2016-01-29 11:20:00,47.41,47.49,47.37,47.45,90303.0,41.3719,41.4417,41.337,41.4068,90303.0
2016-01-29 11:30:00,47.45,47.59,47.45,47.56,88916.0,41.4068,41.529,41.4068,41.5028,88916.0
2016-01-29 11:40:00,47.55,47.74,47.53,47.68,125074.0,41.4941,41.6599,41.4766,41.6075,125074.0
2016-01-29 11:50:00,47.69,47.86,47.66,47.82,151613.0,41.6163,41.7646,41.5901,41.7297,151613.0
2016-01-29 12:00:00,47.82,47.83,47.62,47.63,304952.0,41.7297,41.7384,41.5552,41.5639,304952.0
2016-01-29 12:10:00,47.63,47.66,47.59,47.63,106930.0,41.5639,41.5901,41.529,41.5639,106930.0
2016-01-29 12:20:00,47.63,47.66,47.58,47.6,84503.0,41.5639,41.5901,41.5203,41.5377,84503.0
2016-01-29 12:30:00,47.6,47.68,47.53,47.62,134287.0,41.5377,41.6075,41.4766,41.5552,134287.0
2016-01-29 12:40:00,47.62,47.66,47.59,47.63,119864.0,41.5552,41.5901,41.529,41.5639,119864.0
2016-01-29 12:50:00,47.62,47.66,47.61,47.66,47163.0,41.5552,41.5901,41.5464,41.5901,47163.0
2016-01-29 13:00:00,47.66,47.66,47.55,47.59,73551.0,41.5901,41.5901,41.4941,41.529,73551.0
2016-01-29 13:10:00,47.59,47.63,47.55,47.63,52907.0,41.529,41.5639,41.4941,41.5639,52907.0
2016-01-29 13:20:00,47.62,47.65,47.56,47.59,51290.0,41.5552,41.5813,41.5028,41.529,51290.0
2016-01-29 13:30:00,47.6,47.63,47.53,47.58,59227.0,41.5377,41.5639,41.4766,41.5203,59227.0
2016-01-29 13:40:00,47.58,47.71,47.58,47.7,146636.0,41.5203,41.6337,41.5203,41.625,146636.0
2016-01-29 13:50:00,47.71,47.71,47.6,47.66,59051.0,41.6337,41.6337,41.5377,41.5901,59051.0
2016-01-29 14:00:00,47.66,47.67,47.56,47.57,58769.0,41.5901,41.5988,41.5028,41.5115,58769.0
2016-01-29 14:10:00,47.57,47.8,47.57,47.8,157408.0,41.5115,41.7122,41.5115,41.7122,157408.0
2016-01-29 14:20:00,47.8,47.98,47.79,47.95,181567.0,41.7122,41.8693,41.7035,41.8431,181567.0
2016-01-29 14:30:00,47.95,47.96,47.9,47.93,176966.0,41.8431,41.8519,41.7995,41.8257,176966.0
2016-01-29 14:40:00,47.92,47.99,47.92,47.98,104612.0,41.817,41.878,41.817,41.8693,104612.0
2016-01-29 14:50:00,47.98,48.0,47.81,47.83,119565.0,41.8693,41.8868,41.721,41.7384,119565.0
2016-01-29 15:00:00,47.83,47.86,47.73,47.85,138175.0,41.7384,41.7646,41.6512,41.7559,138175.0
2016-01-29 15:10:00,47.86,47.89,47.79,47.82,119503.0,41.7646,41.7908,41.7035,41.7297,119503.0
2016-01-29 15:20:00,47.82,47.97,47.78,47.96,164505.0,41.7297,41.8606,41.6948,41.8519,164505.0
2016-01-29 15:30:00,47.96,48.04,47.88,47.94,233352.0,41.8519,41.9217,41.7821,41.8344,233352.0
2016-01-29 15:40:00,47.94,48.12,47.93,48.09,244052.0,41.8344,41.9915,41.8257,41.9653,244052.0
2016-01-29 15:50:00,48.09,48.12,47.97,48.11,507291.0,41.9653,41.9915,41.8606,41.9828,507291.0
2016-02-01 09:30:00,48.1,48.12,47.77,48.12,333768.0,41.974,41.9915,41.6861,41.9915,333768.0
2016-02-01 09:40:00,48.13,48.18,47.95,48.01,279897.0,42.0002,42.0438,41.8431,41.8955,279897.0
2016-02-01 09:50:00,48.02,48.31,48.0,48.25,133660.0,41.9042,42.1573,41.8868,42.1049,133660.0
2016-02-01 10:00:00,48.24,48.24,47.94,48.14,144309.0,42.0962,42.0962,41.8344,42.0089,144309.0
2016-02-01 10:10:00,48.15,48.41,48.14,48.3,255938.0,42.0177,42.2446,42.0089,42.1486,255938.0
2016-02-01 10:20:00,48.3,48.34,48.03,48.06,238230.0,42.1486,42.1835,41.9129,41.9391,238230.0
2016-02-01 10:30:00,48.06,48.26,48.01,48.15,140875.0,41.9391,42.1137,41.8955,42.0177,140875.0
2016-02-01 10:40:00,48.16,48.34,48.09,48.28,125006.0,42.0264,42.1835,41.9653,42.1311,125006.0
2016-02-01 10:50:00,48.28,48.38,48.22,48.36,152779.0,42.1311,42.2184,42.0788,42.2009,152779.0
2016-02-01 11:00:00,48.37,48.48,48.3,48.39,179114.0,42.2096,42.3056,42.1486,42.2271,179114.0
2016-02-01 11:10:00,48.39,48.46,48.26,48.26,149256.0,42.2271,42.2882,42.1137,42.1137,149256.0
2016-02-01 11:20:00,48.25,48.32,48.11,48.26,146397.0,42.1049,42.166,41.9828,42.1137,146397.0
2016-02-01 11:30:00,48.27,48.3,48.19,48.21,113480.0,42.1224,42.1486,42.0526,42.07,113480.0
2016-02-01 11:40:00,48.21,48.37,48.19,48.29,131728.0,42.07,42.2096,42.0526,42.1398,131728.0
2016-02-01 11:50:00,48.28,48.29,48.11,48.16,66522.0,42.1311,42.1398,41.9828,42.0264,66522.0
2016-02-01 12:00:00,48.16,48.28,48.07,48.14,117495.0,42.0264,42.1311,41.9479,42.0089,117495.0
2016-02-01 12:10:00,48.13,48.18,48.07,48.14,61213.0,42.0002,42.0438,41.9479,42.0089,61213.0
2016-02-01 12:20:00,48.13,48.16,48.04,48.06,88898.0,42.0002,42.0264,41.9217,41.9391,88898.0
2016-02-01 12:30:00,48.06,48.17,48.06,48.14,69179.0,41.9391,42.0351,41.9391,42.0089,69179.0
2016-02-01 12:40:00,48.14,48.28,48.11,48.25,93546.0,42.0089,42.1311,41.9828,42.1049,93546.0
2016-02-01 12:50:00,48.24,48.24,48.02,48.14,89134.0,42.0962,42.0962,41.9042,42.0089,89134.0
2016-02-01 13:00:00,48.15,48.25,48.1,48.12,62431.0,42.0177,42.1049,41.974,41.9915,62431.0
2016-02-01 13:10:00,48.13,48.22,48.09,48.15,111947.0,42.0002,42.0788,41.9653,42.0177,111947.0
2016-02-01 13:20:00,48.15,48.34,48.15,48.34,113887.0,42.0177,42.1835,42.0177,42.1835,113887.0
2016-02-01 13:30:00,48.34,48.35,48.2,48.22,54054.0,42.1835,42.1922,42.0613,42.0788,54054.0
2016-02-01 13:40:00,48.23,48.44,48.23,48.44,75471.0,42.0875,42.2707,42.0875,42.2707,75471.0
2016-02-01 13:50:00,48.44,48.44,48.32,48.38,83533.0,42.2707,42.2707,42.166,42.2184,83533.0
2016-02-01 14:00:00,48.38,48.45,48.27,48.3,83294.0,42.2184,42.2795,42.1224,42.1486,83294.0
2016-02-01 14:10:00,48.3,48.39,48.21,48.36,94452.0,42.1486,42.2271,42.07,42.2009,94452.0
2016-02-01 14:20:00,48.36,48.48,48.28,48.48,85265.0,42.2009,42.3056,42.1311,42.3056,85265.0
2016-02-01 14:30:00,48.46,48.55,48.41,48.5,153818.0,42.2882,42.3667,42.2446,42.3231,153818.0
2016-02-01 14:40:00,48.5,48.61,48.48,48.54,108082.0,42.3231,42.4191,42.3056,42.358,108082.0
2016-02-01 14:50:00,48.54,48.77,48.49,48.77,110356.0,42.358,42.5587,42.3144,42.5587,110356.0
2016-02-01 15:00:00,48.76,48.83,48.72,48.8,171824.0,42.55,42.6111,42.5151,42.5849,171824.0
2016-02-01 15:10:00,48.8,49.08,48.75,49.07,178837.0,42.5849,42.8292,42.5413,42.8205,178837.0
2016-02-01 15:20:00,49.07,49.13,49.0,49.05,175891.0,42.8205,42.8729,42.7594,42.803,175891.0
2016-02-01 15:30:00,49.04,49.06,48.91,48.92,252730.0,42.7943,42.8118,42.6809,42.6896,252730.0
2016-02-01 15:40:00,48.91,49.07,48.9,49.05,296288.0,42.6809,42.8205,42.6721,42.803,296288.0
2016-02-01 15:50:00,49.04,49.07,48.91,48.95,823895.0,42.7943,42.8205,42.6809,42.7158,823895.0
2016-02-02 09:30:00,47.25,47.31,45.56,45.57,1099781.0,41.2323,41.2846,39.7575,39.7663,1099781.0
2016-02-02 09:40:00,45.57,45.61,44.98,45.33,1267076.0,39.7663,39.8012,39.2514,39.5568,1267076.0
2016-02-02 09:50:00,45.34,45.82,45.25,45.7,815107.0,39.5655,39.9844,39.487,39.8797,815107.0
2016-02-02 10:00:00,45.7,45.9,45.65,45.84,561257.0,39.8797,40.0542,39.8361,40.0019,561257.0
2016-02-02 10:10:00,45.85,45.92,45.51,45.53,860851.0,40.0106,40.0717,39.7139,39.7313,860851.0
2016-02-02 10:20:00,45.53,45.63,44.79,45.05,1210964.0,39.7313,39.8186,39.0856,39.3125,1210964.0
2016-02-02 10:30:00,45.02,45.4,44.94,45.39,534235.0,39.2863,39.6179,39.2165,39.6092,534235.0
2016-02-02 10:40:00,45.39,45.76,45.35,45.7,569493.0,39.6092,39.9321,39.5743,39.8797,569493.0
2016-02-02 10:50:00,45.7,45.92,45.68,45.68,451454.0,39.8797,40.0717,39.8622,39.8622,451454.0
2016-02-02 11:00:00,45.68,45.97,45.61,45.91,360472.0,39.8622,40.1153,39.8012,40.063,360472.0
2016-02-02 11:10:00,45.92,46.2,45.89,46.14,538403.0,40.0717,40.316,40.0455,40.2637,538403.0
2016-02-02 11:20:00,46.12,46.18,45.93,46.17,249699.0,40.2462,40.2986,40.0804,40.2898,249699.0
2016-02-02 11:30:00,46.16,46.17,45.86,45.89,293882.0,40.2811,40.2898,40.0193,40.0455,293882.0
2016-02-02 11:40:00,45.9,46.06,45.66,45.67,253779.0,40.0542,40.1938,39.8448,39.8535,253779.0
2016-02-02 11:50:00,45.66,45.75,45.31,45.34,126154.0,39.8448,39.9233,39.5394,39.5655,126154.0
2016-02-02 12:00:00,45.34,45.38,45.21,45.28,167663.0,39.5655,39.6005,39.4521,39.5132,167663.0
2016-02-02 12:10:00,45.27,45.28,45.04,45.18,166487.0,39.5045,39.5132,39.3038,39.4259,166487.0
2016-02-02 12:20:00,45.17,45.26,45.04,45.23,115651.0,39.4172,39.4957,39.3038,39.4696,115651.0
2016-02-02 12:30:00,45.22,45.22,45.0,45.13,147526.0,39.4608,39.4608,39.2688,39.3823,147526.0
2016-02-02 12:40:00,45.13,45.3,45.12,45.12,88952.0,39.3823,39.5306,39.3736,39.3736,88952.0
2016-02-02 12:50:00,45.11,45.14,45.0,45.06,113285.0,39.3648,39.391,39.2688,39.3212,113285.0
2016-02-02 13:00:00,45.06,45.1,44.98,45.05,196839.0,39.3212,39.3561,39.2514,39.3125,196839.0
2016-02-02 13:10:00,45.05,45.11,45.02,45.09,99872.0,39.3125,39.3648,39.2863,39.3474,99872.0
2016-02-02 13:20:00,45.08,45.13,45.01,45.12,134587.0,39.3387,39.3823,39.2776,39.3736,134587.0
2016-02-02 13:30:00,45.11,45.12,44.99,45.0,234259.0,39.3648,39.3736,39.2601,39.2688,234259.0
2016-02-02 13:40:00,45.0,45.02,44.91,44.94,281046.0,39.2688,39.2863,39.1903,39.2165,281046.0
2016-02-02 13:50:00,44.94,45.05,44.8,45.0,219757.0,39.2165,39.3125,39.0943,39.2688,219757.0
2016-02-02 14:00:00,45.0,45.07,44.99,45.03,239492.0,39.2688,39.3299,39.2601,39.295,239492.0
2016-02-02 14:10:00,45.03,45.11,44.98,45.02,157642.0,39.295,39.3648,39.2514,39.2863,157642.0
2016-02-02 14:20:00,45.02,45.02,44.86,44.93,178172.0,39.2863,39.2863,39.1467,39.2078,178172.0
2016-02-02 14:30:00,44.92,45.03,44.89,44.99,158792.0,39.199,39.295,39.1729,39.2601,158792.0
2016-02-02 14:40:00,45.0,45.02,44.85,44.92,148115.0,39.2688,39.2863,39.138,39.199,148115.0
2016-02-02 14:50:00,44.92,44.95,44.76,44.78,155663.0,39.199,39.2252,39.0594,39.0769,155663.0
2016-02-02 15:00:00,44.78,44.87,44.51,44.58,314090.0,39.0769,39.1554,38.8413,38.9023,314090.0
2016-02-02 15:10:00,44.58,44.89,44.52,44.88,213744.0,38.9023,39.1729,38.85,39.1641,213744.0
2016-02-02 15:20:00,44.89,45.08,44.86,45.02,371246.0,39.1729,39.3387,39.1467,39.2863,371246.0
2016-02-02 15:30:00,45.02,45.23,44.99,45.2,527958.0,39.2863,39.4696,39.2601,39.4434,527958.0
2016-02-02 15:40:00,45.2,45.21,44.9,45.09,436189.0,39.4434,39.4521,39.1816,39.3474,436189.0
2016-02-02 15:50:00,45.09,45.15,45.0,45.09,581550.0,39.3474,39.3997,39.2688,39.3474,581550.0
2016-02-03 09:30:00,45.61,45.93,45.57,45.65,298058.0,39.8012,40.0804,39.7663,39.8361,298058.0
2016-02-03 09:40:00,45.64,45.69,45.5,45.56,746704.0,39.8273,39.871,39.7052,39.7575,746704.0
2016-02-03 09:50:00,45.55,45.76,45.54,45.62,249239.0,39.7488,39.9321,39.7401,39.8099,249239.0
2016-02-03 10:00:00,45.62,45.7,45.16,45.16,299925.0,39.8099,39.8797,39.4085,39.4085,299925.0
2016-02-03 10:10:00,45.17,45.27,44.99,45.19,239685.0,39.4172,39.5045,39.2601,39.4346,239685.0
2016-02-03 10:20:00,45.18,45.25,44.99,45.02,192734.0,39.4259,39.487,39.2601,39.2863,192734.0
2016-02-03 10:30:00,45.02,45.15,44.94,45.15,471447.0,39.2863,39.3997,39.2165,39.3997,471447.0
2016-02-03 10:40:00,45.14,45.45,45.08,45.28,401872.0,39.391,39.6615,39.3387,39.5132,401872.0
2016-02-03 10:50:00,45.28,45.57,45.25,45.54,189293.0,39.5132,39.7663,39.487,39.7401,189293.0
2016-02-03 11:00:00,45.55,45.55,45.0,45.17,194668.0,39.7488,39.7488,39.2688,39.4172,194668.0
2016-02-03 11:10:00,45.17,45.48,45.07,45.45,130076.0,39.4172,39.6877,39.3299,39.6615,130076.0
2016-02-03 11:20:00,45.44,45.57,45.36,45.49,146528.0,39.6528,39.7663,39.583,39.6964,146528.0
2016-02-03 11:30:00,45.49,45.56,45.29,45.53,127167.0,39.6964,39.7575,39.5219,39.7313,127167.0
2016-02-03 11:40:00,45.53,45.81,45.53,45.7,141429.0,39.7313,39.9757,39.7313,39.8797,141429.0
2016-02-03 11:50:00,45.71,45.75,45.32,45.5,109071.0,39.8884,39.9233,39.5481,39.7052,109071.0
2016-02-03 12:00:00,45.51,45.66,45.37,45.43,101668.0,39.7139,39.8448,39.5917,39.6441,101668.0
2016-02-03 12:10:00,45.43,45.46,45.26,45.3,119764.0,39.6441,39.6703,39.4957,39.5306,119764.0
2016-02-03 12:20:00,45.3,45.49,45.3,45.36,84184.0,39.5306,39.6964,39.5306,39.583,84184.0
2016-02-03 12:30:00,45.37,45.38,45.02,45.12,138961.0,39.5917,39.6005,39.2863,39.3736,138961.0
2016-02-03 12:40:00,45.11,45.12,45.0,45.11,118799.0,39.3648,39.3736,39.2688,39.3648,118799.0
2016-02-03 12:50:00,45.12,45.24,45.05,45.18,94423.0,39.3736,39.4783,39.3125,39.4259,94423.0
2016-02-03 13:00:00,45.17,45.27,45.15,45.18,137939.0,39.4172,39.5045,39.3997,39.4259,137939.0
2016-02-03 13:10:00,45.17,45.27,45.16,45.25,112168.0,39.4172,39.5045,39.4085,39.487,112168.0
2016-02-03 13:20:00,45.25,45.27,45.15,45.16,108352.0,39.487,39.5045,39.3997,39.4085,108352.0
2016-02-03 13:30:00,45.15,45.18,45.0,45.0,146404.0,39.3997,39.4259,39.2688,39.2688,146404.0
2016-02-03 13:40:00,45.0,45.16,45.0,45.08,93778.0,39.2688,39.4085,39.2688,39.3387,93778.0
2016-02-03 13:50:00,45.08,45.11,44.99,45.01,97644.0,39.3387,39.3648,39.2601,39.2776,97644.0
2016-02-03 14:00:00,45.0,45.17,45.0,45.07,97436.0,39.2688,39.4172,39.2688,39.3299,97436.0
2016-02-03 14:10:00,45.07,45.24,45.01,45.05,80910.0,39.3299,39.4783,39.2776,39.3125,80910.0
2016-02-03 14:20:00,45.04,45.6,45.03,45.53,138254.0,39.3038,39.7924,39.295,39.7313,138254.0
2016-02-03 14:30:00,45.52,45.6,45.38,45.43,142129.0,39.7226,39.7924,39.6005,39.6441,142129.0
2016-02-03 14:40:00,45.44,45.75,45.4,45.62,165082.0,39.6528,39.9233,39.6179,39.8099,165082.0
2016-02-03 14:50:00,45.62,45.68,45.36,45.63,138386.0,39.8099,39.8622,39.583,39.8186,138386.0
2016-02-03 15:00:00,45.65,45.68,45.49,45.63,133719.0,39.8361,39.8622,39.6964,39.8186,133719.0
2016-02-03 15:10:00,45.63,45.73,45.45,45.54,136909.0,39.8186,39.9059,39.6615,39.7401,136909.0
2016-02-03 15:20:00,45.54,45.59,45.29,45.29,130732.0,39.7401,39.7837,39.5219,39.5219,130732.0
2016-02-03 15:30:00,45.29,45.41,45.23,45.32,319270.0,39.5219,39.6266,39.4696,39.5481,319270.0
2016-02-03 15:40:00,45.31,45.4,45.25,45.35,300722.0,39.5394,39.6179,39.487,39.5743,300722.0
2016-02-03 15:50:00,45.36,45.45,45.29,45.39,442498.0,39.583,39.6615,39.5219,39.6092,442498.0
2016-02-04 09:30:00,45.5,45.57,45.17,45.27,390389.0,39.7052,39.7663,39.4172,39.5045,390389.0
2016-02-04 09:40:00,45.28,45.56,45.19,45.51,255568.0,39.5132,39.7575,39.4346,39.7139,255568.0
2016-02-04 09:50:00,45.52,45.65,45.41,45.56,190598.0,39.7226,39.8361,39.6266,39.7575,190598.0
2016-02-04 10:00:00,45.55,45.58,45.29,45.4,242314.0,39.7488,39.775,39.5219,39.6179,242314.0
2016-02-04 10:10:00,45.4,45.58,45.26,45.52,248143.0,39.6179,39.775,39.4957,39.7226,248143.0
2016-02-04 10:20:00,45.51,45.54,45.34,45.39,183939.0,39.7139,39.7401,39.5655,39.6092,183939.0
2016-02-04 10:30:00,45.4,45.72,45.37,45.59,121461.0,39.6179,39.8971,39.5917,39.7837,121461.0
2016-02-04 10:40:00,45.59,45.63,45.47,45.63,116479.0,39.7837,39.8186,39.679,39.8186,116479.0
2016-02-04 10:50:00,45.64,45.69,45.47,45.51,113947.0,39.8273,39.871,39.679,39.7139,113947.0
2016-02-04 11:00:00,45.51,45.53,45.14,45.15,202671.0,39.7139,39.7313,39.391,39.3997,202671.0
2016-02-04 11:10:00,45.16,45.2,44.82,44.82,319508.0,39.4085,39.4434,39.1118,39.1118,319508.0
2016-02-04 11:20:00,44.83,45.17,44.83,44.96,180984.0,39.1205,39.4172,39.1205,39.2339,180984.0
2016-02-04 11:30:00,44.96,44.99,44.87,44.99,111759.0,39.2339,39.2601,39.1554,39.2601,111759.0
2016-02-04 11:40:00,44.99,45.13,44.95,45.12,606599.0,39.2601,39.3823,39.2252,39.3736,606599.0
2016-02-04 11:50:00,45.13,45.35,45.09,45.16,184793.0,39.3823,39.5743,39.3474,39.4085,184793.0
2016-02-04 12:00:00,45.16,45.33,45.14,45.33,269715.0,39.4085,39.5568,39.391,39.5568,269715.0
2016-02-04 12:10:00,45.35,45.42,45.27,45.3,174188.0,39.5743,39.6354,39.5045,39.5306,174188.0
2016-02-04 12:20:00,45.3,45.34,45.18,45.24,55130.0,39.5306,39.5655,39.4259,39.4783,55130.0
2016-02-04 12:30:00,45.22,45.24,44.9,45.08,508418.0,39.4608,39.4783,39.1816,39.3387,508418.0
2016-02-04 12:40:00,45.08,45.25,45.0,45.05,73746.0,39.3387,39.487,39.2688,39.3125,73746.0
2016-02-04 12:50:00,45.06,45.1,45.0,45.07,63262.0,39.3212,39.3561,39.2688,39.3299,63262.0
2016-02-04 13:00:00,45.06,45.18,45.0,45.18,99615.0,39.3212,39.4259,39.2688,39.4259,99615.0
2016-02-04 13:10:00,45.18,45.39,45.18,45.24,100352.0,39.4259,39.6092,39.4259,39.4783,100352.0
2016-02-04 13:20:00,45.24,45.3,45.21,45.25,43023.0,39.4783,39.5306,39.4521,39.487,43023.0
2016-02-04 13:30:00,45.25,45.32,45.23,45.25,96425.0,39.487,39.5481,39.4696,39.487,96425.0
2016-02-04 13:40:00,45.25,45.25,45.01,45.04,100749.0,39.487,39.487,39.2776,39.3038,100749.0
2016-02-04 13:50:00,45.04,45.24,45.01,45.21,109656.0,39.3038,39.4783,39.2776,39.4521,109656.0
2016-02-04 14:00:00,45.22,45.24,45.08,45.11,91283.0,39.4608,39.4783,39.3387,39.3648,91283.0
2016-02-04 14:10:00,45.11,45.21,45.09,45.21,104497.0,39.3648,39.4521,39.3474,39.4521,104497.0
2016-02-04 14:20:00,45.21,45.23,45.1,45.12,93252.0,39.4521,39.4696,39.3561,39.3736,93252.0
2016-02-04 14:30:00,45.11,45.2,45.04,45.06,74139.0,39.3648,39.4434,39.3038,39.3212,74139.0
2016-02-04 14:40:00,45.06,45.2,45.04,45.18,69489.0,39.3212,39.4434,39.3038,39.4259,69489.0
2016-02-04 14:50:00,45.18,45.23,45.1,45.2,152043.0,39.4259,39.4696,39.3561,39.4434,152043.0
2016-02-04 15:00:00,45.2,45.28,45.13,45.26,144451.0,39.4434,39.5132,39.3823,39.4957,144451.0
2016-02-04 15:10:00,45.27,45.48,45.23,45.31,115413.0,39.5045,39.6877,39.4696,39.5394,115413.0
2016-02-04 15:20:00,45.32,45.48,45.31,45.38,99610.0,39.5481,39.6877,39.5394,39.6005,99610.0
2016-02-04 15:30:00,45.38,45.48,45.32,45.45,142336.0,39.6005,39.6877,39.5481,39.6615,142336.0
2016-02-04 15:40:00,45.45,45.56,45.41,45.49,177290.0,39.6615,39.7575,39.6266,39.6964,177290.0
2016-02-04 15:50:00,45.49,45.55,45.43,45.5,328681.0,39.6964,39.7488,39.6441,39.7052,328681.0
2016-02-05 09:30:00,44.85,45.03,44.65,44.95,193847.0,39.138,39.295,38.9634,39.2252,193847.0
2016-02-05 09:40:00,44.93,44.95,44.6,44.61,125976.0,39.2078,39.2252,38.9198,38.9285,125976.0
2016-02-05 09:50:00,44.6,44.7,44.36,44.4,210264.0,38.9198,39.0071,38.7104,38.7453,210264.0
2016-02-05 10:00:00,44.39,44.43,44.13,44.13,166584.0,38.7365,38.7714,38.5096,38.5096,166584.0
2016-02-05 10:10:00,44.14,44.19,43.83,43.84,232008.0,38.5184,38.562,38.2479,38.2566,232008.0
2016-02-05 10:20:00,43.83,44.04,43.7,43.78,179487.0,38.2479,38.4311,38.1344,38.2042,179487.0
2016-02-05 10:30:00,43.77,44.0,43.69,43.84,143358.0,38.1955,38.3962,38.1257,38.2566,143358.0
2016-02-05 10:40:00,43.86,44.04,43.8,43.81,193859.0,38.274,38.4311,38.2217,38.2304,193859.0
2016-02-05 10:50:00,43.82,43.83,43.59,43.61,155209.0,38.2391,38.2479,38.0384,38.0559,155209.0
2016-02-05 11:00:00,43.61,43.7,43.32,43.33,235396.0,38.0559,38.1344,37.8028,37.8115,235396.0
2016-02-05 11:10:00,43.33,43.54,43.33,43.4,143467.0,37.8115,37.9948,37.8115,37.8726,143467.0
2016-02-05 11:20:00,43.41,43.47,43.25,43.41,416114.0,37.8813,37.9337,37.7417,37.8813,416114.0
2016-02-05 11:30:00,43.42,43.42,43.16,43.35,288904.0,37.8901,37.8901,37.6632,37.829,288904.0
2016-02-05 11:40:00,43.35,43.43,43.22,43.36,183571.0,37.829,37.8988,37.7155,37.8377,183571.0
2016-02-05 11:50:00,43.37,43.45,43.32,43.44,471461.0,37.8464,37.9163,37.8028,37.9075,471461.0
2016-02-05 12:00:00,43.43,43.54,43.37,43.53,255728.0,37.8988,37.9948,37.8464,37.9861,255728.0
2016-02-05 12:10:00,43.52,43.72,43.43,43.71,233256.0,37.9773,38.1519,37.8988,38.1431,233256.0
2016-02-05 12:20:00,43.71,43.8,43.65,43.68,167737.0,38.1431,38.2217,38.0908,38.117,167737.0
2016-02-05 12:30:00,43.68,43.81,43.61,43.76,190083.0,38.117,38.2304,38.0559,38.1868,190083.0
2016-02-05 12:40:00,43.76,43.82,43.72,43.79,181675.0,38.1868,38.2391,38.1519,38.213,181675.0
2016-02-05 12:50:00,43.79,43.82,43.54,43.66,147431.0,38.213,38.2391,37.9948,38.0995,147431.0
2016-02-05 13:00:00,43.66,43.75,43.61,43.73,149316.0,38.0995,38.178,38.0559,38.1606,149316.0
2016-02-05 13:10:00,43.74,43.74,43.55,43.6,91176.0,38.1693,38.1693,38.0035,38.0471,91176.0
2016-02-05 13:20:00,43.6,43.76,43.59,43.73,82767.0,38.0471,38.1868,38.0384,38.1606,82767.0
2016-02-05 13:30:00,43.72,43.8,43.67,43.75,284906.0,38.1519,38.2217,38.1082,38.178,284906.0
2016-02-05 13:40:00,43.75,43.75,43.56,43.59,127306.0,38.178,38.178,38.0122,38.0384,127306.0
2016-02-05 13:50:00,43.58,43.64,43.5,43.55,89374.0,38.0297,38.0821,37.9599,38.0035,89374.0
2016-02-05 14:00:00,43.55,43.59,43.5,43.55,154996.0,38.0035,38.0384,37.9599,38.0035,154996.0
2016-02-05 14:10:00,43.54,43.54,43.41,43.49,159089.0,37.9948,37.9948,37.8813,37.9512,159089.0
2016-02-05 14:20:00,43.49,43.59,43.42,43.48,148739.0,37.9512,38.0384,37.8901,37.9424,148739.0
2016-02-05 14:30:00,43.48,43.63,43.48,43.61,161377.0,37.9424,38.0733,37.9424,38.0559,161377.0
2016-02-05 14:40:00,43.61,43.62,43.44,43.49,137763.0,38.0559,38.0646,37.9075,37.9512,137763.0
2016-02-05 14:50:00,43.49,43.49,43.28,43.29,128688.0,37.9512,37.9512,37.7679,37.7766,128688.0
2016-02-05 15:00:00,43.29,43.3,43.11,43.14,199309.0,37.7766,37.7854,37.6196,37.6457,199309.0
2016-02-05 15:10:00,43.15,43.26,43.1,43.23,191599.0,37.6545,37.7505,37.6108,37.7243,191599.0
2016-02-05 15:20:00,43.25,43.25,43.1,43.11,179124.0,37.7417,37.7417,37.6108,37.6196,179124.0
2016-02-05 15:30:00,43.12,43.12,42.91,42.93,301226.0,37.6283,37.6283,37.445,37.4625,301226.0
2016-02-05 15:40:00,42.92,43.1,42.88,42.99,361942.0,37.4538,37.6108,37.4188,37.5148,361942.0
2016-02-05 15:50:00,42.99,43.06,42.91,43.05,727920.0,37.5148,37.5759,37.445,37.5672,727920.0
2016-02-08 09:30:00,42.3,42.38,40.9,41.52,704687.0,36.9127,36.9825,35.691,36.2321,704687.0
2016-02-08 09:40:00,41.52,42.13,41.51,42.06,416070.0,36.2321,36.7644,36.2233,36.7033,416070.0
2016-02-08 09:50:00,42.06,42.12,41.69,41.69,280950.0,36.7033,36.7556,36.3804,36.3804,280950.0
2016-02-08 10:00:00,41.69,41.9,41.26,41.29,285613.0,36.3804,36.5637,36.0052,36.0313,285613.0
2016-02-08 10:10:00,41.28,41.34,40.94,41.07,361206.0,36.0226,36.075,35.7259,35.8394,361206.0
2016-02-08 10:20:00,41.06,41.17,40.82,40.88,291059.0,35.8306,35.9266,35.6212,35.6736,291059.0
2016-02-08 10:30:00,40.88,41.3,40.87,41.27,323661.0,35.6736,36.0401,35.6648,36.0139,323661.0
2016-02-08 10:40:00,41.28,41.35,41.07,41.14,195114.0,36.0226,36.0837,35.8394,35.9005,195114.0
2016-02-08 10:50:00,41.13,41.25,41.02,41.17,300123.0,35.8917,35.9964,35.7957,35.9266,300123.0
2016-02-08 11:00:00,41.17,41.22,40.86,40.94,336701.0,35.9266,35.9703,35.6561,35.7259,336701.0
2016-02-08 11:10:00,40.94,41.12,40.92,41.05,271342.0,35.7259,35.883,35.7085,35.8219,271342.0
2016-02-08 11:20:00,41.05,41.17,40.98,41.05,309776.0,35.8219,35.9266,35.7608,35.8219,309776.0
2016-02-08 11:30:00,41.05,41.1,40.93,41.02,225479.0,35.8219,35.8655,35.7172,35.7957,225479.0
2016-02-08 11:40:00,41.02,41.13,40.98,41.0,361618.0,35.7957,35.8917,35.7608,35.7783,361618.0
2016-02-08 11:50:00,41.0,41.23,40.99,41.23,115608.0,35.7783,35.979,35.7696,35.979,115608.0
2016-02-08 12:00:00,41.22,41.55,41.2,41.51,228655.0,35.9703,36.2582,35.9528,36.2233,228655.0
2016-02-08 12:10:00,41.52,41.88,41.5,41.87,275213.0,36.2321,36.5462,36.2146,36.5375,275213.0
2016-02-08 12:20:00,41.88,42.05,41.85,41.92,236342.0,36.5462,36.6946,36.52,36.5811,236342.0
2016-02-08 12:30:00,41.94,42.29,41.94,42.17,328019.0,36.5986,36.904,36.5986,36.7993,328019.0
2016-02-08 12:40:00,42.17,42.19,42.07,42.16,177841.0,36.7993,36.8167,36.712,36.7905,177841.0
2016-02-08 12:50:00,42.17,42.34,42.16,42.26,151229.0,36.7993,36.9476,36.7905,36.8778,151229.0
2016-02-08 13:00:00,42.26,42.49,42.1,42.16,227961.0,36.8778,37.0785,36.7382,36.7905,227961.0
2016-02-08 13:10:00,42.15,42.26,41.99,42.0,204045.0,36.7818,36.8778,36.6422,36.6509,204045.0
2016-02-08 13:20:00,42.0,42.03,41.77,41.86,145986.0,36.6509,36.6771,36.4502,36.5288,145986.0
2016-02-08 13:30:00,41.86,41.91,41.79,41.8,160657.0,36.5288,36.5724,36.4677,36.4764,160657.0
2016-02-08 13:40:00,41.8,41.81,41.54,41.59,224636.0,36.4764,36.4851,36.2495,36.2931,224636.0
2016-02-08 13:50:00,41.59,41.65,41.39,41.4,194314.0,36.2931,36.3455,36.1186,36.1273,194314.0
2016-02-08 14:00:00,41.4,41.56,41.38,41.48,190316.0,36.1273,36.267,36.1099,36.1972,190316.0
2016-02-08 14:10:00,41.47,41.47,41.16,41.21,245903.0,36.1884,36.1884,35.9179,35.9615,245903.0
2016-02-08 14:20:00,41.21,41.4,41.21,41.25,165457.0,35.9615,36.1273,35.9615,35.9964,165457.0
2016-02-08 14:30:00,41.26,41.46,41.18,41.38,221898.0,36.0052,36.1797,35.9354,36.1099,221898.0
2016-02-08 14:40:00,41.38,41.55,41.36,41.5,229388.0,36.1099,36.2582,36.0924,36.2146,229388.0
2016-02-08 14:50:00,41.51,41.66,41.46,41.64,400557.0,36.2233,36.3542,36.1797,36.3368,400557.0
2016-02-08 15:00:00,41.63,41.63,41.49,41.54,243084.0,36.328,36.328,36.2059,36.2495,243084.0
2016-02-08 15:10:00,41.54,41.85,41.49,41.8,257986.0,36.2495,36.52,36.2059,36.4764,257986.0
2016-02-08 15:20:00,41.8,41.84,41.64,41.69,281717.0,36.4764,36.5113,36.3368,36.3804,281717.0
2016-02-08 15:30:00,41.7,41.91,41.69,41.79,295461.0,36.3891,36.5724,36.3804,36.4677,295461.0
2016-02-08 15:40:00,41.8,42.18,41.79,42.01,523095.0,36.4764,36.808,36.4677,36.6597,523095.0
2016-02-08 15:50:00,42.01,42.01,41.81,41.92,647358.0,36.6597,36.6597,36.4851,36.5811,647358.0
2016-02-09 09:30:00,40.77,41.54,40.52,41.29,443850.0,35.5776,36.2495,35.3594,36.0313,443850.0
2016-02-09 09:40:00,41.28,42.45,41.21,42.36,406457.0,36.0226,37.0436,35.9615,36.9651,406457.0
2016-02-09 09:50:00,42.38,42.91,42.33,42.77,350901.0,36.9825,37.445,36.9389,37.3229,350901.0
2016-02-09 10:00:00,42.77,43.12,42.71,42.71,472868.0,37.3229,37.6283,37.2705,37.2705,472868.0
2016-02-09 10:10:00,42.71,42.74,42.55,42.65,251421.0,37.2705,37.2967,37.1309,37.2181,251421.0
2016-02-09 10:20:00,42.64,42.77,42.18,42.27,329797.0,37.2094,37.3229,36.808,36.8865,329797.0
2016-02-09 10:30:00,42.27,42.27,42.08,42.17,118311.0,36.8865,36.8865,36.7207,36.7993,118311.0
2016-02-09 10:40:00,42.17,42.35,42.07,42.35,144026.0,36.7993,36.9563,36.712,36.9563,144026.0
2016-02-09 10:50:00,42.35,42.4,42.19,42.27,102123.0,36.9563,37.0,36.8167,36.8865,102123.0
2016-02-09 11:00:00,42.26,42.57,42.23,42.51,164960.0,36.8778,37.1483,36.8516,37.096,164960.0
2016-02-09 11:10:00,42.52,42.71,42.28,42.4,254199.0,37.1047,37.2705,36.8953,37.0,254199.0
2016-02-09 11:20:00,42.4,42.66,42.37,42.57,145137.0,37.0,37.2269,36.9738,37.1483,145137.0
2016-02-09 11:30:00,42.57,42.66,42.4,42.54,133294.0,37.1483,37.2269,37.0,37.1222,133294.0
2016-02-09 11:40:00,42.53,42.81,42.52,42.77,145879.0,37.1134,37.3578,37.1047,37.3229,145879.0
2016-02-09 11:50:00,42.76,42.85,42.76,42.81,309302.0,37.3141,37.3927,37.3141,37.3578,309302.0
2016-02-09 12:00:00,42.82,43.0,42.8,42.99,129836.0,37.3665,37.5236,37.349,37.5148,129836.0
2016-02-09 12:10:00,42.98,43.03,42.89,43.01,166267.0,37.5061,37.5497,37.4276,37.5323,166267.0
2016-02-09 12:20:00,43.01,43.17,42.97,43.05,229662.0,37.5323,37.6719,37.4974,37.5672,229662.0
2016-02-09 12:30:00,43.04,43.11,42.97,43.01,185447.0,37.5585,37.6196,37.4974,37.5323,185447.0
2016-02-09 12:40:00,43.01,43.08,42.99,43.01,243194.0,37.5323,37.5934,37.5148,37.5323,243194.0
2016-02-09 12:50:00,43.02,43.18,42.99,43.09,183660.0,37.541,37.6806,37.5148,37.6021,183660.0
2016-02-09 13:00:00,43.09,43.16,43.02,43.02,116552.0,37.6021,37.6632,37.541,37.541,116552.0
2016-02-09 13:10:00,43.02,43.05,42.91,43.05,299490.0,37.541,37.5672,37.445,37.5672,299490.0
2016-02-09 13:20:00,43.05,43.17,43.03,43.15,113933.0,37.5672,37.6719,37.5497,37.6545,113933.0
2016-02-09 13:30:00,43.16,43.29,43.0,43.02,172809.0,37.6632,37.7766,37.5236,37.541,172809.0
2016-02-09 13:40:00,43.02,43.07,42.93,42.99,231901.0,37.541,37.5847,37.4625,37.5148,231901.0
2016-02-09 13:50:00,42.98,43.14,42.96,43.07,83399.0,37.5061,37.6457,37.4887,37.5847,83399.0
2016-02-09 14:00:00,43.07,43.32,43.05,43.26,95738.0,37.5847,37.8028,37.5672,37.7505,95738.0
2016-02-09 14:10:00,43.27,43.3,43.11,43.12,106734.0,37.7592,37.7854,37.6196,37.6283,106734.0
2016-02-09 14:20:00,43.13,43.17,42.92,42.95,158553.0,37.637,37.6719,37.4538,37.4799,158553.0
2016-02-09 14:30:00,42.95,43.22,42.93,43.21,153986.0,37.4799,37.7155,37.4625,37.7068,153986.0
2016-02-09 14:40:00,43.21,43.4,43.14,43.22,152158.0,37.7068,37.8726,37.6457,37.7155,152158.0
2016-02-09 14:50:00,43.21,43.32,43.16,43.24,108032.0,37.7068,37.8028,37.6632,37.733,108032.0
2016-02-09 15:00:00,43.24,43.64,43.2,43.51,169539.0,37.733,38.0821,37.6981,37.9686,169539.0
2016-02-09 15:10:00,43.51,43.6,43.38,43.39,198866.0,37.9686,38.0471,37.8552,37.8639,198866.0
2016-02-09 15:20:00,43.38,43.39,43.05,43.09,206197.0,37.8552,37.8639,37.5672,37.6021,206197.0
2016-02-09 15:30:00,43.08,43.32,43.08,43.21,321972.0,37.5934,37.8028,37.5934,37.7068,321972.0
2016-02-09 15:40:00,43.21,43.21,42.95,43.02,345425.0,37.7068,37.7068,37.4799,37.541,345425.0
2016-02-09 15:50:00,43.01,43.07,42.92,42.97,481483.0,37.5323,37.5847,37.4538,37.4974,481483.0
2016-02-10 09:30:00,43.44,43.68,43.36,43.63,170203.0,37.9075,38.117,37.8377,38.0733,170203.0
2016-02-10 09:40:00,43.65,43.89,43.31,43.55,186783.0,38.0908,38.3002,37.7941,38.0035,186783.0
2016-02-10 09:50:00,43.55,43.83,43.49,43.78,136540.0,38.0035,38.2479,37.9512,38.2042,136540.0
2016-02-10 10:00:00,43.78,44.09,43.73,43.74,264835.0,38.2042,38.4747,38.1606,38.1693,264835.0
2016-02-10 10:10:00,43.73,44.25,43.73,44.21,155558.0,38.1606,38.6144,38.1606,38.5795,155558.0
2016-02-10 10:20:00,44.21,44.37,44.17,44.19,329638.0,38.5795,38.7191,38.5446,38.562,329638.0
2016-02-10 10:30:00,44.19,44.26,44.02,44.13,237350.0,38.562,38.6231,38.4137,38.5096,237350.0
2016-02-10 10:40:00,44.11,44.14,43.91,44.12,163996.0,38.4922,38.5184,38.3177,38.5009,163996.0
2016-02-10 10:50:00,44.13,44.21,43.88,43.93,287505.0,38.5096,38.5795,38.2915,38.3351,287505.0
2016-02-10 11:00:00,43.94,44.04,43.83,43.86,226746.0,38.3438,38.4311,38.2479,38.274,226746.0
2016-02-10 11:10:00,43.87,44.0,43.79,43.98,161986.0,38.2828,38.3962,38.213,38.3788,161986.0
2016-02-10 11:20:00,43.98,44.03,43.72,43.73,143957.0,38.3788,38.4224,38.1519,38.1606,143957.0
2016-02-10 11:30:00,43.73,43.75,43.58,43.6,88929.0,38.1606,38.178,38.0297,38.0471,88929.0
2016-02-10 11:40:00,43.59,43.9,43.5,43.89,56573.0,38.0384,38.3089,37.9599,38.3002,56573.0
2016-02-10 11:50:00,43.88,44.04,43.84,43.99,152321.0,38.2915,38.4311,38.2566,38.3875,152321.0
2016-02-10 12:00:00,43.99,44.02,43.82,43.92,160349.0,38.3875,38.4137,38.2391,38.3264,160349.0
2016-02-10 12:10:00,43.91,43.99,43.77,43.92,131578.0,38.3177,38.3875,38.1955,38.3264,131578.0
2016-02-10 12:20:00,43.92,44.1,43.92,44.1,88571.0,38.3264,38.4835,38.3264,38.4835,88571.0
2016-02-10 12:30:00,44.11,44.24,44.08,44.18,127993.0,38.4922,38.6056,38.466,38.5533,127993.0
2016-02-10 12:40:00,44.19,44.36,44.17,44.36,155196.0,38.562,38.7104,38.5446,38.7104,155196.0
2016-02-10 12:50:00,44.35,44.49,44.34,44.45,107156.0,38.7016,38.8238,38.6929,38.7889,107156.0
2016-02-10 13:00:00,44.45,44.57,44.29,44.3,173815.0,38.7889,38.8936,38.6493,38.658,173815.0
2016-02-10 13:10:00,44.3,44.33,44.09,44.18,82924.0,38.658,38.6842,38.4747,38.5533,82924.0
2016-02-10 13:20:00,44.18,44.32,44.13,44.13,385658.0,38.5533,38.6755,38.5096,38.5096,385658.0
2016-02-10 13:30:00,44.13,44.17,44.0,44.09,141016.0,38.5096,38.5446,38.3962,38.4747,141016.0
2016-02-10 13:40:00,44.07,44.16,44.01,44.04,64500.0,38.4573,38.5358,38.4049,38.4311,64500.0
2016-02-10 13:50:00,44.04,44.04,43.81,43.84,191756.0,38.4311,38.4311,38.2304,38.2566,191756.0
2016-02-10 14:00:00,43.84,43.94,43.81,43.85,62031.0,38.2566,38.3438,38.2304,38.2653,62031.0
2016-02-10 14:10:00,43.85,43.9,43.7,43.78,95411.0,38.2653,38.3089,38.1344,38.2042,95411.0
2016-02-10 14:20:00,43.78,43.79,43.61,43.77,53473.0,38.2042,38.213,38.0559,38.1955,53473.0
2016-02-10 14:30:00,43.77,43.89,43.64,43.65,62157.0,38.1955,38.3002,38.0821,38.0908,62157.0
2016-02-10 14:40:00,43.63,43.65,43.51,43.63,61345.0,38.0733,38.0908,37.9686,38.0733,61345.0
2016-02-10 14:50:00,43.63,43.71,43.55,43.63,72936.0,38.0733,38.1431,38.0035,38.0733,72936.0
2016-02-10 15:00:00,43.64,43.9,43.63,43.79,77301.0,38.0821,38.3089,38.0733,38.213,77301.0
2016-02-10 15:10:00,43.77,43.82,43.48,43.5,117611.0,38.1955,38.2391,37.9424,37.9599,117611.0
2016-02-10 15:20:00,43.5,43.63,43.41,43.45,101932.0,37.9599,38.0733,37.8813,37.9163,101932.0
2016-02-10 15:30:00,43.45,43.54,43.33,43.38,168753.0,37.9163,37.9948,37.8115,37.8552,168753.0
2016-02-10 15:40:00,43.38,43.56,43.33,43.5,354874.0,37.8552,38.0122,37.8115,37.9599,354874.0
2016-02-10 15:50:00,43.5,43.54,43.39,43.42,526012.0,37.9599,37.9948,37.8639,37.8901,526012.0
2016-02-11 09:30:00,42.71,42.94,42.67,42.79,166529.0,37.2705,37.4712,37.2356,37.3403,166529.0
2016-02-11 09:40:00,42.78,43.0,42.7,42.83,166374.0,37.3316,37.5236,37.2618,37.3752,166374.0
2016-02-11 09:50:00,42.78,43.28,42.77,43.13,152544.0,37.3316,37.7679,37.3229,37.637,152544.0
2016-02-11 10:00:00,43.14,43.22,42.9,43.13,111796.0,37.6457,37.7155,37.4363,37.637,111796.0
2016-02-11 10:10:00,43.14,43.28,43.06,43.27,251613.0,37.6457,37.7679,37.5759,37.7592,251613.0
2016-02-11 10:20:00,43.27,43.41,43.18,43.23,238341.0,37.7592,37.8813,37.6806,37.7243,238341.0
2016-02-11 10:30:00,43.23,43.48,43.19,43.21,118399.0,37.7243,37.9424,37.6894,37.7068,118399.0
2016-02-11 10:40:00,43.21,43.48,43.13,43.41,156039.0,37.7068,37.9424,37.637,37.8813,156039.0
2016-02-11 10:50:00,43.41,43.41,43.21,43.31,161220.0,37.8813,37.8813,37.7068,37.7941,161220.0
2016-02-11 11:00:00,43.3,43.35,43.18,43.23,171497.0,37.7854,37.829,37.6806,37.7243,171497.0
2016-02-11 11:10:00,43.23,43.33,43.08,43.22,201414.0,37.7243,37.8115,37.5934,37.7155,201414.0
2016-02-11 11:20:00,43.23,43.23,42.77,42.79,160206.0,37.7243,37.7243,37.3229,37.3403,160206.0
2016-02-11 11:30:00,42.78,42.98,42.72,42.98,55591.0,37.3316,37.5061,37.2792,37.5061,55591.0
2016-02-11 11:40:00,42.97,42.97,42.84,42.89,141332.0,37.4974,37.4974,37.3839,37.4276,141332.0
2016-02-11 11:50:00,42.88,43.05,42.86,43.01,190765.0,37.4188,37.5672,37.4014,37.5323,190765.0
2016-02-11 12:00:00,43.01,43.2,42.99,43.16,138315.0,37.5323,37.6981,37.5148,37.6632,138315.0
2016-02-11 12:10:00,43.16,43.33,43.16,43.28,234814.0,37.6632,37.8115,37.6632,37.7679,234814.0
2016-02-11 12:20:00,43.28,43.46,43.28,43.41,142908.0,37.7679,37.925,37.7679,37.8813,142908.0
2016-02-11 12:30:00,43.4,43.42,43.32,43.32,158951.0,37.8726,37.8901,37.8028,37.8028,158951.0
2016-02-11 12:40:00,43.32,43.38,43.25,43.29,58031.0,37.8028,37.8552,37.7417,37.7766,58031.0
2016-02-11 12:50:00,43.29,43.49,43.29,43.48,122652.0,37.7766,37.9512,37.7766,37.9424,122652.0
2016-02-11 13:00:00,43.48,43.6,43.44,43.55,145422.0,37.9424,38.0471,37.9075,38.0035,145422.0
2016-02-11 13:10:00,43.55,43.58,43.42,43.51,61144.0,38.0035,38.0297,37.8901,37.9686,61144.0
2016-02-11 13:20:00,43.51,43.58,43.37,43.38,88860.0,37.9686,38.0297,37.8464,37.8552,88860.0
2016-02-11 13:30:00,43.38,43.5,43.2,43.22,95643.0,37.8552,37.9599,37.6981,37.7155,95643.0
2016-02-11 13:40:00,43.23,43.24,43.09,43.16,47253.0,37.7243,37.733,37.6021,37.6632,47253.0
2016-02-11 13:50:00,43.15,43.19,43.0,43.06,46361.0,37.6545,37.6894,37.5236,37.5759,46361.0
2016-02-11 14:00:00,43.05,43.14,43.0,43.14,62869.0,37.5672,37.6457,37.5236,37.6457,62869.0
2016-02-11 14:10:00,43.14,43.17,42.98,42.98,104830.0,37.6457,37.6719,37.5061,37.5061,104830.0
2016-02-11 14:20:00,42.99,43.07,42.95,42.98,75408.0,37.5148,37.5847,37.4799,37.5061,75408.0
2016-02-11 14:30:00,42.98,43.27,42.9,43.27,179118.0,37.5061,37.7592,37.4363,37.7592,179118.0
2016-02-11 14:40:00,43.26,43.5,43.1,43.47,198226.0,37.7505,37.9599,37.6108,37.9337,198226.0
2016-02-11 14:50:00,43.48,43.69,43.42,43.48,137089.0,37.9424,38.1257,37.8901,37.9424,137089.0
2016-02-11 15:00:00,43.47,43.52,43.17,43.3,128816.0,37.9337,37.9773,37.6719,37.7854,128816.0
2016-02-11 15:10:00,43.29,43.46,43.2,43.25,168967.0,37.7766,37.925,37.6981,37.7417,168967.0
2016-02-11 15:20:00,43.26,43.36,43.18,43.34,122956.0,37.7505,37.8377,37.6806,37.8203,122956.0
2016-02-11 15:30:00,43.34,43.53,43.2,43.48,128155.0,37.8203,37.9861,37.6981,37.9424,128155.0
2016-02-11 15:40:00,43.47,43.53,43.31,43.38,203818.0,37.9337,37.9861,37.7941,37.8552,203818.0
2016-02-11 15:50:00,43.39,43.43,43.17,43.19,416131.0,37.8639,37.8988,37.6719,37.6894,416131.0
2016-02-12 09:30:00,43.27,43.32,43.09,43.16,244196.0,37.7592,37.8028,37.6021,37.6632,244196.0
2016-02-12 09:40:00,43.15,43.36,43.04,43.09,140841.0,37.6545,37.8377,37.5585,37.6021,140841.0
2016-02-12 09:50:00,43.1,43.25,42.93,42.95,149881.0,37.6108,37.7417,37.4625,37.4799,149881.0
2016-02-12 10:00:00,42.95,43.26,42.84,43.26,142517.0,37.4799,37.7505,37.3839,37.7505,142517.0
2016-02-12 10:10:00,43.27,43.41,43.19,43.39,80512.0,37.7592,37.8813,37.6894,37.8639,80512.0
2016-02-12 10:20:00,43.38,43.42,43.17,43.21,86658.0,37.8552,37.8901,37.6719,37.7068,86658.0
2016-02-12 10:30:00,43.21,43.4,43.2,43.28,110188.0,37.7068,37.8726,37.6981,37.7679,110188.0
2016-02-12 10:40:00,43.28,43.35,43.07,43.1,74270.0,37.7679,37.829,37.5847,37.6108,74270.0
2016-02-12 10:50:00,43.1,43.3,43.1,43.13,57960.0,37.6108,37.7854,37.6108,37.637,57960.0
2016-02-12 11:00:00,43.11,43.32,43.11,43.31,60786.0,37.6196,37.8028,37.6196,37.7941,60786.0
2016-02-12 11:10:00,43.32,43.41,43.28,43.35,103724.0,37.8028,37.8813,37.7679,37.829,103724.0
2016-02-12 11:20:00,43.35,43.58,43.32,43.55,108973.0,37.829,38.0297,37.8028,38.0035,108973.0
2016-02-12 11:30:00,43.55,43.62,43.47,43.52,62447.0,38.0035,38.0646,37.9337,37.9773,62447.0
2016-02-12 11:40:00,43.53,43.7,43.53,43.66,67882.0,37.9861,38.1344,37.9861,38.0995,67882.0
2016-02-12 11:50:00,43.66,43.69,43.61,43.62,96685.0,38.0995,38.1257,38.0559,38.0646,96685.0
2016-02-12 12:00:00,43.62,43.76,43.6,43.75,103348.0,38.0646,38.1868,38.0471,38.178,103348.0
2016-02-12 12:10:00,43.74,43.91,43.72,43.91,84646.0,38.1693,38.3177,38.1519,38.3177,84646.0
2016-02-12 12:20:00,43.92,44.05,43.9,44.03,90825.0,38.3264,38.4398,38.3089,38.4224,90825.0
2016-02-12 12:30:00,44.02,44.04,43.93,43.96,184344.0,38.4137,38.4311,38.3351,38.3613,184344.0
2016-02-12 12:40:00,43.96,43.97,43.88,43.89,111673.0,38.3613,38.37,38.2915,38.3002,111673.0
2016-02-12 12:50:00,43.89,43.95,43.88,43.92,100353.0,38.3002,38.3526,38.2915,38.3264,100353.0
2016-02-12 13:00:00,43.91,43.95,43.83,43.84,181645.0,38.3177,38.3526,38.2479,38.2566,181645.0
2016-02-12 13:10:00,43.83,43.9,43.8,43.81,79554.0,38.2479,38.3089,38.2217,38.2304,79554.0
2016-02-12 13:20:00,43.81,43.91,43.81,43.9,54467.0,38.2304,38.3177,38.2304,38.3089,54467.0
2016-02-12 13:30:00,43.88,43.99,43.85,43.98,135026.0,38.2915,38.3875,38.2653,38.3788,135026.0
2016-02-12 13:40:00,43.99,44.08,43.93,44.04,93657.0,38.3875,38.466,38.3351,38.4311,93657.0
2016-02-12 13:50:00,44.03,44.03,43.89,43.93,111553.0,38.4224,38.4224,38.3002,38.3351,111553.0
2016-02-12 14:00:00,43.93,44.01,43.85,44.01,105626.0,38.3351,38.4049,38.2653,38.4049,105626.0
2016-02-12 14:10:00,43.99,44.07,43.92,43.94,65923.0,38.3875,38.4573,38.3264,38.3438,65923.0
2016-02-12 14:20:00,43.93,44.04,43.91,44.02,48605.0,38.3351,38.4311,38.3177,38.4137,48605.0
2016-02-12 14:30:00,44.01,44.03,43.9,43.93,57184.0,38.4049,38.4224,38.3089,38.3351,57184.0
2016-02-12 14:40:00,43.94,44.09,43.94,44.08,68476.0,38.3438,38.4747,38.3438,38.466,68476.0
2016-02-12 14:50:00,44.07,44.1,43.99,44.01,63517.0,38.4573,38.4835,38.3875,38.4049,63517.0
2016-02-12 15:00:00,44.0,44.07,43.94,44.0,77434.0,38.3962,38.4573,38.3438,38.3962,77434.0
2016-02-12 15:10:00,43.99,44.12,43.98,44.12,67998.0,38.3875,38.5009,38.3788,38.5009,67998.0
2016-02-12 15:20:00,44.11,44.15,43.98,44.08,120969.0,38.4922,38.5271,38.3788,38.466,120969.0
2016-02-12 15:30:00,44.09,44.09,43.95,43.97,108655.0,38.4747,38.4747,38.3526,38.37,108655.0
2016-02-12 15:40:00,43.97,44.08,43.91,44.02,168008.0,38.37,38.466,38.3177,38.4137,168008.0
2016-02-12 15:50:00,44.03,44.08,43.95,44.06,277103.0,38.4224,38.466,38.3526,38.4486,277103.0
2016-02-16 09:30:00,44.62,44.78,44.6,44.75,158073.0,38.9372,39.0769,38.9198,39.0507,158073.0
2016-02-16 09:40:00,44.78,44.87,44.61,44.71,181353.0,39.0769,39.1554,38.9285,39.0158,181353.0
2016-02-16 09:50:00,44.71,44.71,44.22,44.22,145877.0,39.0158,39.0158,38.5882,38.5882,145877.0
2016-02-16 10:00:00,44.22,44.42,44.09,44.21,129470.0,38.5882,38.7627,38.4747,38.5795,129470.0
2016-02-16 10:10:00,44.21,44.36,44.07,44.25,78171.0,38.5795,38.7104,38.4573,38.6144,78171.0
2016-02-16 10:20:00,44.23,44.25,44.06,44.2,76177.0,38.5969,38.6144,38.4486,38.5707,76177.0
2016-02-16 10:30:00,44.2,44.42,44.19,44.31,78005.0,38.5707,38.7627,38.562,38.6667,78005.0
2016-02-16 10:40:00,44.3,44.49,44.28,44.36,151028.0,38.658,38.8238,38.6405,38.7104,151028.0
2016-02-16 10:50:00,44.35,44.36,44.17,44.22,71680.0,38.7016,38.7104,38.5446,38.5882,71680.0
2016-02-16 11:00:00,44.21,44.37,44.12,44.18,102775.0,38.5795,38.7191,38.5009,38.5533,102775.0
2016-02-16 11:10:00,44.18,44.24,44.12,44.21,106364.0,38.5533,38.6056,38.5009,38.5795,106364.0
2016-02-16 11:20:00,44.22,44.35,44.21,44.31,147198.0,38.5882,38.7016,38.5795,38.6667,147198.0
2016-02-16 11:30:00,44.32,44.45,44.32,44.41,44221.0,38.6755,38.7889,38.6755,38.754,44221.0
2016-02-16 11:40:00,44.41,44.61,44.37,44.59,66342.0,38.754,38.9285,38.7191,38.9111,66342.0
2016-02-16 11:50:00,44.59,44.72,44.56,44.68,74038.0,38.9111,39.0245,38.8849,38.9896,74038.0
2016-02-16 12:00:00,44.69,44.86,44.68,44.82,182997.0,38.9983,39.1467,38.9896,39.1118,182997.0
2016-02-16 12:10:00,44.83,44.95,44.82,44.88,73508.0,39.1205,39.2252,39.1118,39.1641,73508.0
2016-02-16 12:20:00,44.88,44.95,44.85,44.88,118100.0,39.1641,39.2252,39.138,39.1641,118100.0
2016-02-16 12:30:00,44.88,44.97,44.88,44.94,69083.0,39.1641,39.2427,39.1641,39.2165,69083.0
2016-02-16 12:40:00,44.95,45.09,44.91,45.09,118434.0,39.2252,39.3474,39.1903,39.3474,118434.0
2016-02-16 12:50:00,45.08,45.35,45.08,45.33,198748.0,39.3387,39.5743,39.3387,39.5568,198748.0
2016-02-16 13:00:00,45.32,45.51,45.32,45.5,208628.0,39.5481,39.7139,39.5481,39.7052,208628.0
2016-02-16 13:10:00,45.5,45.6,45.26,45.27,156118.0,39.7052,39.7924,39.4957,39.5045,156118.0
2016-02-16 13:20:00,45.26,45.28,45.16,45.21,69541.0,39.4957,39.5132,39.4085,39.4521,69541.0
2016-02-16 13:30:00,45.22,45.34,45.17,45.18,69588.0,39.4608,39.5655,39.4172,39.4259,69588.0
2016-02-16 13:40:00,45.18,45.18,45.06,45.07,68884.0,39.4259,39.4259,39.3212,39.3299,68884.0
2016-02-16 13:50:00,45.08,45.11,45.04,45.06,67782.0,39.3387,39.3648,39.3038,39.3212,67782.0
2016-02-16 14:00:00,45.06,45.13,45.03,45.05,129765.0,39.3212,39.3823,39.295,39.3125,129765.0
2016-02-16 14:10:00,45.05,45.11,45.02,45.05,178027.0,39.3125,39.3648,39.2863,39.3125,178027.0
2016-02-16 14:20:00,45.06,45.18,45.04,45.17,227775.0,39.3212,39.4259,39.3038,39.4172,227775.0
2016-02-16 14:30:00,45.17,45.21,45.05,45.09,103389.0,39.4172,39.4521,39.3125,39.3474,103389.0
2016-02-16 14:40:00,45.09,45.17,45.0,45.01,86010.0,39.3474,39.4172,39.2688,39.2776,86010.0
2016-02-16 14:50:00,45.01,45.05,44.94,45.02,79514.0,39.2776,39.3125,39.2165,39.2863,79514.0
2016-02-16 15:00:00,45.02,45.05,44.94,44.95,117432.0,39.2863,39.3125,39.2165,39.2252,117432.0
2016-02-16 15:10:00,44.94,45.05,44.9,44.98,110587.0,39.2165,39.3125,39.1816,39.2514,110587.0
2016-02-16 15:20:00,44.99,45.07,44.97,45.06,75174.0,39.2601,39.3299,39.2427,39.3212,75174.0
2016-02-16 15:30:00,45.06,45.09,44.94,44.96,126562.0,39.3212,39.3474,39.2165,39.2339,126562.0
2016-02-16 15:40:00,44.95,45.0,44.9,44.91,137173.0,39.2252,39.2688,39.1816,39.1903,137173.0
2016-02-16 15:50:00,44.91,45.05,44.91,45.02,285068.0,39.1903,39.3125,39.1903,39.2863,285068.0
2016-02-17 09:30:00,45.23,45.75,45.13,45.67,323831.0,39.7274,40.1842,39.6396,40.1139,323831.0
2016-02-17 09:40:00,45.69,45.75,45.42,45.49,229440.0,40.1315,40.1842,39.8943,39.9558,229440.0
2016-02-17 09:50:00,45.49,45.54,45.34,45.45,102882.0,39.9558,39.9997,39.824,39.9206,102882.0
2016-02-17 10:00:00,45.46,45.62,45.39,45.61,161712.0,39.9294,40.07,39.8679,40.0612,161712.0
2016-02-17 10:10:00,45.6,45.85,45.59,45.83,203887.0,40.0524,40.272,40.0436,40.2544,203887.0
2016-02-17 10:20:00,45.83,46.08,45.82,46.07,326047.0,40.2544,40.474,40.2456,40.4652,326047.0
2016-02-17 10:30:00,46.07,46.07,45.91,45.96,225828.0,40.4652,40.4652,40.3247,40.3686,225828.0
2016-02-17 10:40:00,45.96,46.07,45.95,46.0,198891.0,40.3686,40.4652,40.3598,40.4037,198891.0
2016-02-17 10:50:00,46.01,46.06,45.93,46.01,173917.0,40.4125,40.4564,40.3423,40.4125,173917.0
2016-02-17 11:00:00,45.99,46.13,45.87,45.88,119264.0,40.395,40.5179,40.2896,40.2983,119264.0
2016-02-17 11:10:00,45.88,45.9,45.75,45.81,111777.0,40.2983,40.3159,40.1842,40.2369,111777.0
2016-02-17 11:20:00,45.82,45.84,45.69,45.76,98117.0,40.2456,40.2632,40.1315,40.1929,98117.0
2016-02-17 11:30:00,45.75,45.9,45.73,45.82,71936.0,40.1842,40.3159,40.1666,40.2456,71936.0
2016-02-17 11:40:00,45.82,45.83,45.67,45.73,55723.0,40.2456,40.2544,40.1139,40.1666,55723.0
2016-02-17 11:50:00,45.72,45.86,45.72,45.85,151239.0,40.1578,40.2808,40.1578,40.272,151239.0
2016-02-17 12:00:00,45.85,45.89,45.78,45.87,80539.0,40.272,40.3071,40.2105,40.2896,80539.0
2016-02-17 12:10:00,45.87,45.87,45.71,45.8,77008.0,40.2896,40.2896,40.149,40.2281,77008.0
2016-02-17 12:20:00,45.79,45.97,45.77,45.91,89700.0,40.2193,40.3774,40.2017,40.3247,89700.0
2016-02-17 12:30:00,45.92,46.02,45.92,45.98,70527.0,40.3335,40.4213,40.3335,40.3862,70527.0
2016-02-17 12:40:00,45.99,46.03,45.96,46.03,99212.0,40.395,40.4301,40.3686,40.4301,99212.0
2016-02-17 12:50:00,46.02,46.04,45.99,46.04,82787.0,40.4213,40.4389,40.395,40.4389,82787.0
2016-02-17 13:00:00,46.04,46.08,46.0,46.07,80467.0,40.4389,40.474,40.4037,40.4652,80467.0
2016-02-17 13:10:00,46.06,46.15,46.0,46.14,188537.0,40.4564,40.5355,40.4037,40.5267,188537.0
2016-02-17 13:20:00,46.13,46.14,46.03,46.13,101420.0,40.5179,40.5267,40.4301,40.5179,101420.0
2016-02-17 13:30:00,46.13,46.15,46.0,46.03,140693.0,40.5179,40.5355,40.4037,40.4301,140693.0
2016-02-17 13:40:00,46.04,46.08,45.96,46.01,101596.0,40.4389,40.474,40.3686,40.4125,101596.0
2016-02-17 13:50:00,46.0,46.02,45.94,45.96,83055.0,40.4037,40.4213,40.351,40.3686,83055.0
2016-02-17 14:00:00,45.96,46.06,45.9,46.03,106909.0,40.3686,40.4564,40.3159,40.4301,106909.0
2016-02-17 14:10:00,46.03,46.12,46.0,46.08,74147.0,40.4301,40.5091,40.4037,40.474,74147.0
2016-02-17 14:20:00,46.07,46.1,45.93,45.95,61049.0,40.4652,40.4916,40.3423,40.3598,61049.0
2016-02-17 14:30:00,45.95,46.02,45.9,45.9,60561.0,40.3598,40.4213,40.3159,40.3159,60561.0
2016-02-17 14:40:00,45.91,45.99,45.83,45.83,68369.0,40.3247,40.395,40.2544,40.2544,68369.0
2016-02-17 14:50:00,45.83,45.83,45.7,45.8,65113.0,40.2544,40.2544,40.1402,40.2281,65113.0
2016-02-17 15:00:00,45.81,45.88,45.79,45.84,79373.0,40.2369,40.2983,40.2193,40.2632,79373.0
2016-02-17 15:10:00,45.84,45.94,45.8,45.92,122002.0,40.2632,40.351,40.2281,40.3335,122002.0
2016-02-17 15:20:00,45.92,45.93,45.79,45.9,139631.0,40.3335,40.3423,40.2193,40.3159,139631.0
2016-02-17 15:30:00,45.9,45.9,45.76,45.9,152141.0,40.3159,40.3159,40.1929,40.3159,152141.0
2016-02-17 15:40:00,45.9,45.92,45.86,45.9,206185.0,40.3159,40.3335,40.2808,40.3159,206185.0
2016-02-17 15:50:00,45.9,45.98,45.86,45.92,407879.0,40.3159,40.3862,40.2808,40.3335,407879.0
2016-02-18 09:30:00,45.94,45.94,45.16,45.37,235409.0,40.351,40.351,39.6659,39.8504,235409.0
2016-02-18 09:40:00,45.36,45.57,45.29,45.45,159429.0,39.8416,40.026,39.7801,39.9206,159429.0
2016-02-18 09:50:00,45.44,45.69,45.44,45.69,113252.0,39.9119,40.1315,39.9119,40.1315,113252.0
2016-02-18 10:00:00,45.7,45.7,45.4,45.4,96704.0,40.1402,40.1402,39.8767,39.8767,96704.0
2016-02-18 10:10:00,45.41,45.58,45.41,45.48,64885.0,39.8855,40.0348,39.8855,39.947,64885.0
2016-02-18 10:20:00,45.47,45.57,45.39,45.54,164063.0,39.9382,40.026,39.8679,39.9997,164063.0
2016-02-18 10:30:00,45.53,45.54,45.23,45.38,93409.0,39.9909,39.9997,39.7274,39.8592,93409.0
2016-02-18 10:40:00,45.37,45.55,45.31,45.51,67877.0,39.8504,40.0085,39.7977,39.9733,67877.0
2016-02-18 10:50:00,45.51,45.58,45.47,45.53,68554.0,39.9733,40.0348,39.9382,39.9909,68554.0
2016-02-18 11:00:00,45.53,45.6,45.43,45.49,84844.0,39.9909,40.0524,39.9031,39.9558,84844.0
2016-02-18 11:10:00,45.5,45.59,45.48,45.51,65897.0,39.9646,40.0436,39.947,39.9733,65897.0
2016-02-18 11:20:00,45.51,45.51,45.3,45.47,96236.0,39.9733,39.9733,39.7889,39.9382,96236.0
2016-02-18 11:30:00,45.47,45.56,45.39,45.55,74451.0,39.9382,40.0173,39.8679,40.0085,74451.0
2016-02-18 11:40:00,45.55,45.64,45.48,45.64,79193.0,40.0085,40.0875,39.947,40.0875,79193.0
2016-02-18 11:50:00,45.64,45.93,45.63,45.9,105057.0,40.0875,40.3423,40.0788,40.3159,105057.0
2016-02-18 12:00:00,45.9,45.93,45.83,45.86,93047.0,40.3159,40.3423,40.2544,40.2808,93047.0
2016-02-18 12:10:00,45.87,46.03,45.87,46.03,110979.0,40.2896,40.4301,40.2896,40.4301,110979.0
2016-02-18 12:20:00,46.03,46.06,45.99,46.02,131366.0,40.4301,40.4564,40.395,40.4213,131366.0
2016-02-18 12:30:00,46.02,46.05,45.96,45.96,106444.0,40.4213,40.4477,40.3686,40.3686,106444.0
2016-02-18 12:40:00,45.97,45.97,45.79,45.83,113844.0,40.3774,40.3774,40.2193,40.2544,113844.0
2016-02-18 12:50:00,45.82,45.88,45.78,45.78,58746.0,40.2456,40.2983,40.2105,40.2105,58746.0
2016-02-18 13:00:00,45.78,45.8,45.74,45.78,94424.0,40.2105,40.2281,40.1754,40.2105,94424.0
2016-02-18 13:10:00,45.77,45.77,45.56,45.61,94498.0,40.2017,40.2017,40.0173,40.0612,94498.0
2016-02-18 13:20:00,45.61,45.61,45.41,45.42,143676.0,40.0612,40.0612,39.8855,39.8943,143676.0
2016-02-18 13:30:00,45.43,45.44,45.33,45.35,79396.0,39.9031,39.9119,39.8152,39.8328,79396.0
2016-02-18 13:40:00,45.35,45.39,45.29,45.31,66557.0,39.8328,39.8679,39.7801,39.7977,66557.0
2016-02-18 13:50:00,45.31,45.35,45.18,45.25,114893.0,39.7977,39.8328,39.6835,39.745,114893.0
2016-02-18 14:00:00,45.25,45.44,45.24,45.42,73589.0,39.745,39.9119,39.7362,39.8943,73589.0
2016-02-18 14:10:00,45.42,45.43,45.31,45.39,44256.0,39.8943,39.9031,39.7977,39.8679,44256.0
2016-02-18 14:20:00,45.4,45.46,45.35,45.42,62724.0,39.8767,39.9294,39.8328,39.8943,62724.0
2016-02-18 14:30:00,45.41,45.5,45.41,45.45,54581.0,39.8855,39.9646,39.8855,39.9206,54581.0
2016-02-18 14:40:00,45.44,45.46,45.33,45.37,66757.0,39.9119,39.9294,39.8152,39.8504,66757.0
2016-02-18 14:50:00,45.37,45.45,45.32,45.32,57527.0,39.8504,39.9206,39.8065,39.8065,57527.0
2016-02-18 15:00:00,45.32,45.39,45.32,45.33,55537.0,39.8065,39.8679,39.8065,39.8152,55537.0
2016-02-18 15:10:00,45.33,45.38,45.24,45.38,67172.0,39.8152,39.8592,39.7362,39.8592,67172.0
2016-02-18 15:20:00,45.37,45.37,45.23,45.29,71373.0,39.8504,39.8504,39.7274,39.7801,71373.0
2016-02-18 15:30:00,45.29,45.33,45.26,45.3,81720.0,39.7801,39.8152,39.7538,39.7889,81720.0
2016-02-18 15:40:00,45.31,45.34,45.23,45.26,162532.0,39.7977,39.824,39.7274,39.7538,162532.0
2016-02-18 15:50:00,45.27,45.36,45.24,45.34,235705.0,39.7625,39.8416,39.7362,39.824,235705.0
2016-02-19 09:30:00,45.36,45.37,44.84,44.85,332975.0,39.8416,39.8504,39.3849,39.3936,332975.0
2016-02-19 09:40:00,44.84,45.13,44.83,44.97,120857.0,39.3849,39.6396,39.3761,39.499,120857.0
2016-02-19 09:50:00,44.95,45.24,44.94,45.19,71953.0,39.4815,39.7362,39.4727,39.6923,71953.0
2016-02-19 10:00:00,45.18,45.32,44.96,45.32,119050.0,39.6835,39.8065,39.4903,39.8065,119050.0
2016-02-19 10:10:00,45.33,45.59,45.3,45.56,102180.0,39.8152,40.0436,39.7889,40.0173,102180.0
2016-02-19 10:20:00,45.56,45.67,45.5,45.58,96542.0,40.0173,40.1139,39.9646,40.0348,96542.0
2016-02-19 10:30:00,45.58,45.65,45.45,45.48,83974.0,40.0348,40.0963,39.9206,39.947,83974.0
2016-02-19 10:40:00,45.48,45.67,45.41,45.58,73492.0,39.947,40.1139,39.8855,40.0348,73492.0
2016-02-19 10:50:00,45.58,45.72,45.57,45.66,54416.0,40.0348,40.1578,40.026,40.1051,54416.0
2016-02-19 11:00:00,45.65,45.66,45.51,45.55,51578.0,40.0963,40.1051,39.9733,40.0085,51578.0
2016-02-19 11:10:00,45.56,45.76,45.56,45.72,70688.0,40.0173,40.1929,40.0173,40.1578,70688.0
2016-02-19 11:20:00,45.73,45.95,45.73,45.92,93584.0,40.1666,40.3598,40.1666,40.3335,93584.0
2016-02-19 11:30:00,45.91,46.0,45.88,45.92,92415.0,40.3247,40.4037,40.2983,40.3335,92415.0
2016-02-19 11:40:00,45.92,46.08,45.92,46.03,156068.0,40.3335,40.474,40.3335,40.4301,156068.0
2016-02-19 11:50:00,46.04,46.07,45.99,46.06,89123.0,40.4389,40.4652,40.395,40.4564,89123.0
2016-02-19 12:00:00,46.05,46.25,46.03,46.22,243479.0,40.4477,40.6233,40.4301,40.597,243479.0
2016-02-19 12:10:00,46.22,46.28,46.12,46.13,84822.0,40.597,40.6497,40.5091,40.5179,84822.0
2016-02-19 12:20:00,46.13,46.3,46.13,46.23,74558.0,40.5179,40.6672,40.5179,40.6058,74558.0
2016-02-19 12:30:00,46.23,46.3,46.22,46.29,52806.0,40.6058,40.6672,40.597,40.6585,52806.0
2016-02-19 12:40:00,46.28,46.36,46.27,46.33,74000.0,40.6497,40.7199,40.6409,40.6936,74000.0
2016-02-19 12:50:00,46.33,46.39,46.32,46.35,111958.0,40.6936,40.7463,40.6848,40.7112,111958.0
2016-02-19 13:00:00,46.35,46.39,46.27,46.3,100383.0,40.7112,40.7463,40.6409,40.6672,100383.0
2016-02-19 13:10:00,46.3,46.33,46.25,46.25,53471.0,40.6672,40.6936,40.6233,40.6233,53471.0
2016-02-19 13:20:00,46.25,46.32,46.25,46.26,47453.0,40.6233,40.6848,40.6233,40.6321,47453.0
2016-02-19 13:30:00,46.26,46.32,46.25,46.28,43404.0,40.6321,40.6848,40.6233,40.6497,43404.0
2016-02-19 13:40:00,46.29,46.31,46.25,46.3,42399.0,40.6585,40.676,40.6233,40.6672,42399.0
2016-02-19 13:50:00,46.31,46.35,46.25,46.34,68540.0,40.676,40.7112,40.6233,40.7024,68540.0
2016-02-19 14:00:00,46.34,46.44,46.33,46.39,61461.0,40.7024,40.7902,40.6936,40.7463,61461.0
2016-02-19 14:10:00,46.39,46.44,46.37,46.41,75773.0,40.7463,40.7902,40.7287,40.7639,75773.0
2016-02-19 14:20:00,46.41,46.55,46.4,46.51,180620.0,40.7639,40.8868,40.7551,40.8517,180620.0
2016-02-19 14:30:00,46.52,46.54,46.44,46.45,141861.0,40.8605,40.878,40.7902,40.799,141861.0
2016-02-19 14:40:00,46.45,46.46,46.31,46.44,143003.0,40.799,40.8078,40.676,40.7902,143003.0
2016-02-19 14:50:00,46.44,46.51,46.4,46.4,108189.0,40.7902,40.8517,40.7551,40.7551,108189.0
2016-02-19 15:00:00,46.4,46.47,46.4,46.4,108226.0,40.7551,40.8166,40.7551,40.7551,108226.0
2016-02-19 15:10:00,46.41,46.46,46.4,46.44,110503.0,40.7639,40.8078,40.7551,40.7902,110503.0
2016-02-19 15:20:00,46.43,46.5,46.43,46.48,93241.0,40.7814,40.8429,40.7814,40.8253,93241.0
2016-02-19 15:30:00,46.48,46.51,46.47,46.51,182968.0,40.8253,40.8517,40.8166,40.8517,182968.0
2016-02-19 15:40:00,46.51,46.51,46.36,46.38,179816.0,40.8517,40.8517,40.7199,40.7375,179816.0
2016-02-19 15:50:00,46.38,46.39,46.33,46.37,400495.0,40.7375,40.7463,40.6936,40.7287,400495.0
2016-02-22 09:30:00,46.49,47.43,46.44,47.27,670535.0,40.8341,41.6598,40.7902,41.5192,670535.0
2016-02-22 09:40:00,47.28,47.4,47.12,47.39,271526.0,41.528,41.6334,41.3875,41.6246,271526.0
2016-02-22 09:50:00,47.39,47.62,47.37,47.59,308936.0,41.6246,41.8267,41.6071,41.8003,308936.0
2016-02-22 10:00:00,47.6,47.78,47.45,47.46,364048.0,41.8091,41.9672,41.6773,41.6861,364048.0
2016-02-22 10:10:00,47.45,47.56,47.31,47.31,287840.0,41.6773,41.774,41.5544,41.5544,287840.0
2016-02-22 10:20:00,47.32,47.35,47.09,47.1,130055.0,41.5631,41.5895,41.3611,41.3699,130055.0
2016-02-22 10:30:00,47.11,47.17,47.01,47.03,166747.0,41.3787,41.4314,41.2909,41.3084,166747.0
2016-02-22 10:40:00,47.03,47.09,46.85,46.87,128403.0,41.3084,41.3611,41.1503,41.1679,128403.0
2016-02-22 10:50:00,46.87,46.89,46.74,46.75,79104.0,41.1679,41.1855,41.0537,41.0625,79104.0
2016-02-22 11:00:00,46.75,47.04,46.75,47.02,185356.0,41.0625,41.3172,41.0625,41.2996,185356.0
2016-02-22 11:10:00,47.02,47.03,46.88,47.01,115257.0,41.2996,41.3084,41.1767,41.2909,115257.0
2016-02-22 11:20:00,47.01,47.05,46.9,46.97,132536.0,41.2909,41.326,41.1942,41.2557,132536.0
2016-02-22 11:30:00,46.98,47.08,46.98,47.05,66400.0,41.2645,41.3523,41.2645,41.326,66400.0
2016-02-22 11:40:00,47.06,47.17,47.03,47.17,72777.0,41.3348,41.4314,41.3084,41.4314,72777.0
2016-02-22 11:50:00,47.17,47.17,47.06,47.16,74993.0,41.4314,41.4314,41.3348,41.4226,74993.0
2016-02-22 12:00:00,47.16,47.17,47.04,47.04,106683.0,41.4226,41.4314,41.3172,41.3172,106683.0
2016-02-22 12:10:00,47.04,47.05,47.02,47.03,59518.0,41.3172,41.326,41.2996,41.3084,59518.0
2016-02-22 12:20:00,47.02,47.07,47.0,47.0,60576.0,41.2996,41.3436,41.2821,41.2821,60576.0
2016-02-22 12:30:00,47.01,47.16,47.01,47.14,65974.0,41.2909,41.4226,41.2909,41.405,65974.0
2016-02-22 12:40:00,47.15,47.16,47.09,47.11,47216.0,41.4138,41.4226,41.3611,41.3787,47216.0
2016-02-22 12:50:00,47.1,47.13,47.04,47.05,35892.0,41.3699,41.3963,41.3172,41.326,35892.0
2016-02-22 13:00:00,47.06,47.08,47.0,47.08,46429.0,41.3348,41.3523,41.2821,41.3523,46429.0
2016-02-22 13:10:00,47.08,47.36,47.07,47.34,108716.0,41.3523,41.5983,41.3436,41.5807,108716.0
2016-02-22 13:20:00,47.35,47.38,47.34,47.34,56161.0,41.5895,41.6158,41.5807,41.5807,56161.0
2016-02-22 13:30:00,47.35,47.43,47.34,47.41,126342.0,41.5895,41.6598,41.5807,41.6422,126342.0
2016-02-22 13:40:00,47.41,47.58,47.39,47.57,71995.0,41.6422,41.7915,41.6246,41.7827,71995.0
2016-02-22 13:50:00,47.56,47.64,47.49,47.53,102056.0,41.774,41.8442,41.7125,41.7476,102056.0
2016-02-22 14:00:00,47.52,47.52,47.35,47.42,111114.0,41.7388,41.7388,41.5895,41.651,111114.0
2016-02-22 14:10:00,47.42,47.44,47.38,47.4,80270.0,41.651,41.6685,41.6158,41.6334,80270.0
2016-02-22 14:20:00,47.39,47.51,47.39,47.51,72852.0,41.6246,41.73,41.6246,41.73,72852.0
2016-02-22 14:30:00,47.52,47.54,47.43,47.49,95867.0,41.7388,41.7564,41.6598,41.7125,95867.0
2016-02-22 14:40:00,47.48,47.48,47.38,47.42,169921.0,41.7037,41.7037,41.6158,41.651,169921.0
2016-02-22 14:50:00,47.43,47.56,47.42,47.54,90628.0,41.6598,41.774,41.651,41.7564,90628.0
2016-02-22 15:00:00,47.54,47.55,47.42,47.48,104084.0,41.7564,41.7652,41.651,41.7037,104084.0
2016-02-22 15:10:00,47.47,47.58,47.46,47.56,135834.0,41.6949,41.7915,41.6861,41.774,135834.0
2016-02-22 15:20:00,47.55,47.67,47.53,47.62,125952.0,41.7652,41.8706,41.7476,41.8267,125952.0
2016-02-22 15:30:00,47.62,47.66,47.58,47.64,171053.0,41.8267,41.8618,41.7915,41.8442,171053.0
2016-02-22 15:40:00,47.64,47.78,47.64,47.75,375712.0,41.8442,41.9672,41.8442,41.9408,375712.0
2016-02-22 15:50:00,47.76,47.77,47.65,47.72,461047.0,41.9496,41.9584,41.853,41.9145,461047.0
2016-02-23 09:30:00,47.75,48.39,47.75,48.09,689562.0,41.9408,42.503,41.9408,42.2395,689562.0
2016-02-23 09:40:00,48.09,48.58,48.07,48.43,257799.0,42.2395,42.6699,42.2219,42.5381,257799.0
2016-02-23 09:50:00,48.42,48.49,48.26,48.32,175865.0,42.5293,42.5908,42.3888,42.4415,175865.0
2016-02-23 10:00:00,48.33,48.4,47.82,47.84,155799.0,42.4503,42.5118,42.0023,42.0199,155799.0
2016-02-23 10:10:00,47.84,47.88,47.68,47.68,107337.0,42.0199,42.055,41.8794,41.8794,107337.0
2016-02-23 10:20:00,47.67,47.94,47.66,47.89,96784.0,41.8706,42.1077,41.8618,42.0638,96784.0
2016-02-23 10:30:00,47.9,47.96,47.75,47.8,124640.0,42.0726,42.1253,41.9408,41.9848,124640.0
2016-02-23 10:40:00,47.8,47.89,47.74,47.75,67885.0,41.9848,42.0638,41.9321,41.9408,67885.0
2016-02-23 10:50:00,47.75,47.87,47.72,47.85,94018.0,41.9408,42.0462,41.9145,42.0287,94018.0
2016-02-23 11:00:00,47.85,47.94,47.8,47.84,166965.0,42.0287,42.1077,41.9848,42.0199,166965.0
2016-02-23 11:10:00,47.84,47.92,47.8,47.89,135255.0,42.0199,42.0902,41.9848,42.0638,135255.0
2016-02-23 11:20:00,47.89,47.9,47.63,47.71,112053.0,42.0638,42.0726,41.8354,41.9057,112053.0
2016-02-23 11:30:00,47.73,47.93,47.66,47.91,86121.0,41.9233,42.0989,41.8618,42.0814,86121.0
2016-02-23 11:40:00,47.91,48.01,47.88,47.91,53570.0,42.0814,42.1692,42.055,42.0814,53570.0
2016-02-23 11:50:00,47.91,48.16,47.9,48.13,87883.0,42.0814,42.301,42.0726,42.2746,87883.0
2016-02-23 12:00:00,48.13,48.22,48.13,48.18,106164.0,42.2746,42.3537,42.2746,42.3185,106164.0
2016-02-23 12:10:00,48.18,48.35,48.18,48.27,153224.0,42.3185,42.4678,42.3185,42.3976,153224.0
2016-02-23 12:20:00,48.27,48.44,48.26,48.44,100995.0,42.3976,42.5469,42.3888,42.5469,100995.0
2016-02-23 12:30:00,48.44,48.5,48.4,48.46,136077.0,42.5469,42.5996,42.5118,42.5645,136077.0
2016-02-23 12:40:00,48.46,48.53,48.38,48.39,116640.0,42.5645,42.6259,42.4942,42.503,116640.0
2016-02-23 12:50:00,48.39,48.39,48.23,48.33,77520.0,42.503,42.503,42.3624,42.4503,77520.0
2016-02-23 13:00:00,48.32,48.32,48.18,48.23,73806.0,42.4415,42.4415,42.3185,42.3624,73806.0
2016-02-23 13:10:00,48.23,48.24,48.11,48.17,46997.0,42.3624,42.3712,42.257,42.3097,46997.0
2016-02-23 13:20:00,48.17,48.17,48.04,48.08,51470.0,42.3097,42.3097,42.1956,42.2307,51470.0
2016-02-23 13:30:00,48.08,48.13,48.0,48.09,82032.0,42.2307,42.2746,42.1604,42.2395,82032.0
2016-02-23 13:40:00,48.1,48.1,48.0,48.06,82575.0,42.2483,42.2483,42.1604,42.2131,82575.0
2016-02-23 13:50:00,48.07,48.15,48.04,48.11,83450.0,42.2219,42.2922,42.1956,42.257,83450.0
2016-02-23 14:00:00,48.1,48.1,47.96,48.0,136274.0,42.2483,42.2483,42.1253,42.1604,136274.0
2016-02-23 14:10:00,48.0,48.14,47.99,48.14,86224.0,42.1604,42.2834,42.1516,42.2834,86224.0
2016-02-23 14:20:00,48.15,48.3,48.15,48.28,113176.0,42.2922,42.4239,42.2922,42.4064,113176.0
2016-02-23 14:30:00,48.27,48.33,48.21,48.23,119206.0,42.3976,42.4503,42.3449,42.3624,119206.0
2016-02-23 14:40:00,48.23,48.34,48.21,48.31,78314.0,42.3624,42.4591,42.3449,42.4327,78314.0
2016-02-23 14:50:00,48.32,48.33,48.25,48.27,92381.0,42.4415,42.4503,42.38,42.3976,92381.0
2016-02-23 15:00:00,48.27,48.28,48.09,48.12,101936.0,42.3976,42.4064,42.2395,42.2658,101936.0
2016-02-23 15:10:00,48.12,48.12,48.06,48.09,145024.0,42.2658,42.2658,42.2131,42.2395,145024.0
2016-02-23 15:20:00,48.09,48.13,48.09,48.11,106739.0,42.2395,42.2746,42.2395,42.257,106739.0
2016-02-23 15:30:00,48.12,48.32,48.11,48.28,144030.0,42.2658,42.4415,42.257,42.4064,144030.0
2016-02-23 15:40:00,48.29,48.33,48.12,48.14,179163.0,42.4151,42.4503,42.2658,42.2834,179163.0
2016-02-23 15:50:00,48.14,48.16,48.06,48.09,315037.0,42.2834,42.301,42.2131,42.2395,315037.0
2016-02-24 09:30:00,46.98,47.14,46.69,46.88,260728.0,41.2645,41.405,41.0098,41.1767,260728.0
2016-02-24 09:40:00,46.88,47.09,46.73,46.79,246805.0,41.1767,41.3611,41.0449,41.0976,246805.0
2016-02-24 09:50:00,46.79,46.88,46.73,46.82,170649.0,41.0976,41.1767,41.0449,41.124,170649.0
2016-02-24 10:00:00,46.82,46.82,46.6,46.78,225370.0,41.124,41.124,40.9307,41.0888,225370.0
2016-02-24 10:10:00,46.78,46.88,46.7,46.86,160205.0,41.0888,41.1767,41.0186,41.1591,160205.0
2016-02-24 10:20:00,46.86,46.95,46.77,46.9,259352.0,41.1591,41.2382,41.0801,41.1942,259352.0
2016-02-24 10:30:00,46.9,46.99,46.78,46.96,257619.0,41.1942,41.2733,41.0888,41.2469,257619.0
2016-02-24 10:40:00,46.96,47.08,46.96,47.05,172013.0,41.2469,41.3523,41.2469,41.326,172013.0
2016-02-24 10:50:00,47.05,47.07,46.97,47.04,218543.0,41.326,41.3436,41.2557,41.3172,218543.0
2016-02-24 11:00:00,47.04,47.04,46.78,46.8,146576.0,41.3172,41.3172,41.0888,41.1064,146576.0
2016-02-24 11:10:00,46.8,46.83,46.62,46.63,96394.0,41.1064,41.1328,40.9483,40.9571,96394.0
2016-02-24 11:20:00,46.63,46.8,46.63,46.75,84436.0,40.9571,41.1064,40.9571,41.0625,84436.0
2016-02-24 11:30:00,46.75,47.05,46.74,47.05,68875.0,41.0625,41.326,41.0537,41.326,68875.0
2016-02-24 11:40:00,47.04,47.19,47.03,47.13,47555.0,41.3172,41.449,41.3084,41.3963,47555.0
2016-02-24 11:50:00,47.13,47.18,47.06,47.06,46898.0,41.3963,41.4402,41.3348,41.3348,46898.0
2016-02-24 12:00:00,47.05,47.26,47.05,47.25,61955.0,41.326,41.5104,41.326,41.5017,61955.0
2016-02-24 12:10:00,47.26,47.31,47.24,47.26,38562.0,41.5104,41.5544,41.4929,41.5104,38562.0
2016-02-24 12:20:00,47.26,47.32,47.16,47.21,51487.0,41.5104,41.5631,41.4226,41.4665,51487.0
2016-02-24 12:30:00,47.23,47.26,47.07,47.11,57091.0,41.4841,41.5104,41.3436,41.3787,57091.0
2016-02-24 12:40:00,47.1,47.11,46.98,47.11,56284.0,41.3699,41.3787,41.2645,41.3787,56284.0
2016-02-24 12:50:00,47.11,47.18,47.09,47.1,19786.0,41.3787,41.4402,41.3611,41.3699,19786.0
2016-02-24 13:00:00,47.1,47.26,47.04,47.22,73573.0,41.3699,41.5104,41.3172,41.4753,73573.0
2016-02-24 13:10:00,47.22,47.22,47.09,47.13,29203.0,41.4753,41.4753,41.3611,41.3963,29203.0
2016-02-24 13:20:00,47.12,47.19,47.06,47.08,30605.0,41.3875,41.449,41.3348,41.3523,30605.0
2016-02-24 13:30:00,47.08,47.1,47.03,47.06,43041.0,41.3523,41.3699,41.3084,41.3348,43041.0
2016-02-24 13:40:00,47.07,47.12,47.04,47.08,34036.0,41.3436,41.3875,41.3172,41.3523,34036.0
2016-02-24 13:50:00,47.08,47.26,47.08,47.22,40225.0,41.3523,41.5104,41.3523,41.4753,40225.0
2016-02-24 14:00:00,47.22,47.44,47.16,47.44,36092.0,41.4753,41.6685,41.4226,41.6685,36092.0
2016-02-24 14:10:00,47.44,47.52,47.41,47.47,37248.0,41.6685,41.7388,41.6422,41.6949,37248.0
2016-02-24 14:20:00,47.46,47.71,47.45,47.7,74106.0,41.6861,41.9057,41.6773,41.8969,74106.0
2016-02-24 14:30:00,47.69,47.77,47.68,47.7,81681.0,41.8881,41.9584,41.8794,41.8969,81681.0
2016-02-24 14:40:00,47.7,47.76,47.66,47.73,71168.0,41.8969,41.9496,41.8618,41.9233,71168.0
2016-02-24 14:50:00,47.71,47.72,47.6,47.62,86374.0,41.9057,41.9145,41.8091,41.8267,86374.0
2016-02-24 15:00:00,47.63,47.88,47.62,47.87,75499.0,41.8354,42.055,41.8267,42.0462,75499.0
2016-02-24 15:10:00,47.88,47.98,47.85,47.95,73467.0,42.055,42.1429,42.0287,42.1165,73467.0
2016-02-24 15:20:00,47.95,48.03,47.9,48.01,245978.0,42.1165,42.1868,42.0726,42.1692,245978.0
2016-02-24 15:30:00,48.0,48.05,47.93,48.01,175994.0,42.1604,42.2043,42.0989,42.1692,175994.0
2016-02-24 15:40:00,48.0,48.03,47.94,48.0,341143.0,42.1604,42.1868,42.1077,42.1604,341143.0
2016-02-24 15:50:00,48.0,48.07,48.0,48.01,303776.0,42.1604,42.2219,42.1604,42.1692,303776.0
2016-02-25 09:30:00,48.04,48.56,47.96,48.44,232792.0,42.1956,42.6523,42.1253,42.5469,232792.0
2016-02-25 09:40:00,48.43,48.51,48.2,48.22,74814.0,42.5381,42.6084,42.3361,42.3537,74814.0
2016-02-25 09:50:00,48.23,48.44,48.19,48.32,164082.0,42.3624,42.5469,42.3273,42.4415,164082.0
2016-02-25 10:00:00,48.32,48.32,48.05,48.07,171176.0,42.4415,42.4415,42.2043,42.2219,171176.0
2016-02-25 10:10:00,48.08,48.23,48.01,48.22,81385.0,42.2307,42.3624,42.1692,42.3537,81385.0
2016-02-25 10:20:00,48.21,48.35,48.14,48.31,86719.0,42.3449,42.4678,42.2834,42.4327,86719.0
2016-02-25 10:30:00,48.3,48.3,48.1,48.17,100476.0,42.4239,42.4239,42.2483,42.3097,100476.0
2016-02-25 10:40:00,48.15,48.33,48.11,48.16,55651.0,42.2922,42.4503,42.257,42.301,55651.0
2016-02-25 10:50:00,48.16,48.21,48.03,48.05,88722.0,42.301,42.3449,42.1868,42.2043,88722.0
2016-02-25 11:00:00,48.05,48.15,47.99,48.13,128140.0,42.2043,42.2922,42.1516,42.2746,128140.0
2016-02-25 11:10:00,48.13,48.15,48.0,48.03,102283.0,42.2746,42.2922,42.1604,42.1868,102283.0
2016-02-25 11:20:00,48.03,48.24,48.0,48.23,86502.0,42.1868,42.3712,42.1604,42.3624,86502.0
2016-02-25 11:30:00,48.23,48.29,48.17,48.25,46447.0,42.3624,42.4151,42.3097,42.38,46447.0
2016-02-25 11:40:00,48.24,48.31,48.22,48.27,79764.0,42.3712,42.4327,42.3537,42.3976,79764.0
2016-02-25 11:50:00,48.28,48.39,48.27,48.38,56366.0,42.4064,42.503,42.3976,42.4942,56366.0
2016-02-25 12:00:00,48.37,48.38,48.25,48.28,132337.0,42.4854,42.4942,42.38,42.4064,132337.0
2016-02-25 12:10:00,48.28,48.28,48.14,48.18,36205.0,42.4064,42.4064,42.2834,42.3185,36205.0
2016-02-25 12:20:00,48.19,48.2,48.12,48.16,31703.0,42.3273,42.3361,42.2658,42.301,31703.0
2016-02-25 12:30:00,48.16,48.31,48.15,48.26,64761.0,42.301,42.4327,42.2922,42.3888,64761.0
2016-02-25 12:40:00,48.27,48.28,48.14,48.23,40431.0,42.3976,42.4064,42.2834,42.3624,40431.0
2016-02-25 12:50:00,48.24,48.34,48.21,48.25,34826.0,42.3712,42.4591,42.3449,42.38,34826.0
2016-02-25 13:00:00,48.25,48.29,48.18,48.24,28238.0,42.38,42.4151,42.3185,42.3712,28238.0
2016-02-25 13:10:00,48.26,48.36,48.23,48.3,38781.0,42.3888,42.4766,42.3624,42.4239,38781.0
2016-02-25 13:20:00,48.29,48.35,48.28,48.34,30512.0,42.4151,42.4678,42.4064,42.4591,30512.0
2016-02-25 13:30:00,48.34,48.44,48.33,48.43,46013.0,42.4591,42.5469,42.4503,42.5381,46013.0
2016-02-25 13:40:00,48.45,48.54,48.42,48.44,42326.0,42.5557,42.6347,42.5293,42.5469,42326.0
2016-02-25 13:50:00,48.44,48.49,48.41,48.47,34654.0,42.5469,42.5908,42.5205,42.5732,34654.0
2016-02-25 14:00:00,48.47,48.48,48.41,48.46,103444.0,42.5732,42.582,42.5205,42.5645,103444.0
2016-02-25 14:10:00,48.46,48.57,48.45,48.57,50181.0,42.5645,42.6611,42.5557,42.6611,50181.0
2016-02-25 14:20:00,48.57,48.58,48.46,48.53,83781.0,42.6611,42.6699,42.5645,42.6259,83781.0
2016-02-25 14:30:00,48.54,48.59,48.53,48.56,71914.0,42.6347,42.6786,42.6259,42.6523,71914.0
2016-02-25 14:40:00,48.55,48.58,48.52,48.55,49859.0,42.6435,42.6699,42.6172,42.6435,49859.0
2016-02-25 14:50:00,48.55,48.57,48.49,48.53,77245.0,42.6435,42.6611,42.5908,42.6259,77245.0
2016-02-25 15:00:00,48.52,48.61,48.49,48.61,71456.0,42.6172,42.6962,42.5908,42.6962,71456.0
2016-02-25 15:10:00,48.6,48.62,48.56,48.59,112569.0,42.6874,42.705,42.6523,42.6786,112569.0
2016-02-25 15:20:00,48.58,48.59,48.47,48.5,87092.0,42.6699,42.6786,42.5732,42.5996,87092.0
2016-02-25 15:30:00,48.51,48.56,48.48,48.53,97704.0,42.6084,42.6523,42.582,42.6259,97704.0
2016-02-25 15:40:00,48.53,48.57,48.48,48.5,294182.0,42.6259,42.6611,42.582,42.5996,294182.0
2016-02-25 15:50:00,48.5,48.52,48.44,48.52,593477.0,42.5996,42.6172,42.5469,42.6172,593477.0
2016-02-26 09:30:00,48.66,48.86,48.53,48.53,116196.0,42.7401,42.9158,42.6259,42.6259,116196.0
2016-02-26 09:40:00,48.54,48.56,48.19,48.23,136864.0,42.6347,42.6523,42.3273,42.3624,136864.0
2016-02-26 09:50:00,48.24,48.44,48.23,48.27,117932.0,42.3712,42.5469,42.3624,42.3976,117932.0
2016-02-26 10:00:00,48.24,48.32,48.12,48.13,122805.0,42.3712,42.4415,42.2658,42.2746,122805.0
2016-02-26 10:10:00,48.12,48.28,48.08,48.23,216495.0,42.2658,42.4064,42.2307,42.3624,216495.0
2016-02-26 10:20:00,48.23,48.25,48.16,48.2,137899.0,42.3624,42.38,42.301,42.3361,137899.0
2016-02-26 10:30:00,48.19,48.22,48.12,48.19,186361.0,42.3273,42.3537,42.2658,42.3273,186361.0
2016-02-26 10:40:00,48.19,48.21,48.1,48.12,95791.0,42.3273,42.3449,42.2483,42.2658,95791.0
2016-02-26 10:50:00,48.13,48.14,48.0,48.11,92730.0,42.2746,42.2834,42.1604,42.257,92730.0
2016-02-26 11:00:00,48.11,48.2,48.09,48.13,62594.0,42.257,42.3361,42.2395,42.2746,62594.0
2016-02-26 11:10:00,48.13,48.15,48.07,48.09,82127.0,42.2746,42.2922,42.2219,42.2395,82127.0
2016-02-26 11:20:00,48.09,48.1,47.95,47.96,113652.0,42.2395,42.2483,42.1165,42.1253,113652.0
2016-02-26 11:30:00,47.96,47.98,47.91,47.91,108496.0,42.1253,42.1429,42.0814,42.0814,108496.0
2016-02-26 11:40:00,47.92,47.95,47.87,47.94,70505.0,42.0902,42.1165,42.0462,42.1077,70505.0
2016-02-26 11:50:00,47.93,47.96,47.88,47.89,85741.0,42.0989,42.1253,42.055,42.0638,85741.0
2016-02-26 12:00:00,47.89,47.9,47.73,47.87,77310.0,42.0638,42.0726,41.9233,42.0462,77310.0
2016-02-26 12:10:00,47.88,47.89,47.78,47.83,123412.0,42.055,42.0638,41.9672,42.0111,123412.0
2016-02-26 12:20:00,47.83,47.88,47.81,47.82,70608.0,42.0111,42.055,41.9935,42.0023,70608.0
2016-02-26 12:30:00,47.81,47.93,47.81,47.86,80753.0,41.9935,42.0989,41.9935,42.0375,80753.0
2016-02-26 12:40:00,47.86,47.92,47.84,47.87,59267.0,42.0375,42.0902,42.0199,42.0462,59267.0
2016-02-26 12:50:00,47.87,48.02,47.87,47.99,90351.0,42.0462,42.178,42.0462,42.1516,90351.0
2016-02-26 13:00:00,47.99,48.12,47.95,48.09,194080.0,42.1516,42.2658,42.1165,42.2395,194080.0
2016-02-26 13:10:00,48.1,48.14,48.06,48.09,40339.0,42.2483,42.2834,42.2131,42.2395,40339.0
2016-02-26 13:20:00,48.1,48.15,48.05,48.12,124229.0,42.2483,42.2922,42.2043,42.2658,124229.0
2016-02-26 13:30:00,48.13,48.15,48.08,48.13,156213.0,42.2746,42.2922,42.2307,42.2746,156213.0
2016-02-26 13:40:00,48.12,48.15,48.04,48.1,114112.0,42.2658,42.2922,42.1956,42.2483,114112.0
2016-02-26 13:50:00,48.09,48.1,48.04,48.07,49687.0,42.2395,42.2483,42.1956,42.2219,49687.0
2016-02-26 14:00:00,48.07,48.14,48.06,48.08,172858.0,42.2219,42.2834,42.2131,42.2307,172858.0
2016-02-26 14:10:00,48.09,48.24,48.07,48.2,112614.0,42.2395,42.3712,42.2219,42.3361,112614.0
2016-02-26 14:20:00,48.2,48.38,48.17,48.36,68730.0,42.3361,42.4942,42.3097,42.4766,68730.0
2016-02-26 14:30:00,48.37,48.4,48.2,48.2,73429.0,42.4854,42.5118,42.3361,42.3361,73429.0
2016-02-26 14:40:00,48.2,48.29,48.15,48.28,76150.0,42.3361,42.4151,42.2922,42.4064,76150.0
2016-02-26 14:50:00,48.28,48.29,48.2,48.22,58634.0,42.4064,42.4151,42.3361,42.3537,58634.0
2016-02-26 15:00:00,48.21,48.46,48.2,48.43,63404.0,42.3449,42.5645,42.3361,42.5381,63404.0
2016-02-26 15:10:00,48.43,48.44,48.36,48.41,61237.0,42.5381,42.5469,42.4766,42.5205,61237.0
2016-02-26 15:20:00,48.41,48.43,48.22,48.25,102072.0,42.5205,42.5381,42.3537,42.38,102072.0
2016-02-26 15:30:00,48.25,48.33,48.24,48.26,115516.0,42.38,42.4503,42.3712,42.3888,115516.0
2016-02-26 15:40:00,48.26,48.4,48.26,48.4,137821.0,42.3888,42.5118,42.3888,42.5118,137821.0
2016-02-26 15:50:00,48.4,48.42,48.33,48.34,335353.0,42.5118,42.5293,42.4503,42.4591,335353.0
2016-02-29 09:30:00,48.33,48.61,48.28,48.55,133490.0,42.4503,42.6962,42.4064,42.6435,133490.0
2016-02-29 09:40:00,48.55,48.6,48.35,48.44,80975.0,42.6435,42.6874,42.4678,42.5469,80975.0
2016-02-29 09:50:00,48.42,48.55,48.41,48.47,90423.0,42.5293,42.6435,42.5205,42.5732,90423.0
2016-02-29 10:00:00,48.45,48.69,48.37,48.65,172588.0,42.5557,42.7665,42.4854,42.7313,172588.0
2016-02-29 10:10:00,48.66,48.7,48.55,48.66,100657.0,42.7401,42.7753,42.6435,42.7401,100657.0
2016-02-29 10:20:00,48.66,48.69,48.5,48.51,97881.0,42.7401,42.7665,42.5996,42.6084,97881.0
2016-02-29 10:30:00,48.51,48.6,48.45,48.5,52465.0,42.6084,42.6874,42.5557,42.5996,52465.0
2016-02-29 10:40:00,48.49,48.67,48.47,48.59,42565.0,42.5908,42.7489,42.5732,42.6786,42565.0
2016-02-29 10:50:00,48.59,48.61,48.48,48.48,77175.0,42.6786,42.6962,42.582,42.582,77175.0
2016-02-29 11:00:00,48.48,48.62,48.48,48.61,75789.0,42.582,42.705,42.582,42.6962,75789.0
2016-02-29 11:10:00,48.61,48.65,48.54,48.56,76936.0,42.6962,42.7313,42.6347,42.6523,76936.0
2016-02-29 11:20:00,48.56,48.67,48.53,48.56,63443.0,42.6523,42.7489,42.6259,42.6523,63443.0
2016-02-29 11:30:00,48.55,48.79,48.55,48.75,33221.0,42.6435,42.8543,42.6435,42.8192,33221.0
2016-02-29 11:40:00,48.75,48.79,48.72,48.78,57371.0,42.8192,42.8543,42.7928,42.8455,57371.0
2016-02-29 11:50:00,48.78,48.79,48.65,48.68,33809.0,42.8455,42.8543,42.7313,42.7577,33809.0
2016-02-29 12:00:00,48.69,48.74,48.65,48.66,16564.0,42.7665,42.8104,42.7313,42.7401,16564.0
2016-02-29 12:10:00,48.67,48.79,48.67,48.76,25997.0,42.7489,42.8543,42.7489,42.828,25997.0
2016-02-29 12:20:00,48.77,48.77,48.67,48.73,31146.0,42.8367,42.8367,42.7489,42.8016,31146.0
2016-02-29 12:30:00,48.72,48.78,48.65,48.72,29600.0,42.7928,42.8455,42.7313,42.7928,29600.0
2016-02-29 12:40:00,48.73,48.79,48.72,48.72,27759.0,42.8016,42.8543,42.7928,42.7928,27759.0
2016-02-29 12:50:00,48.72,48.79,48.71,48.78,20096.0,42.7928,42.8543,42.784,42.8455,20096.0
2016-02-29 13:00:00,48.78,48.82,48.73,48.73,26537.0,42.8455,42.8807,42.8016,42.8016,26537.0
2016-02-29 13:10:00,48.74,48.74,48.68,48.73,21435.0,42.8104,42.8104,42.7577,42.8016,21435.0
2016-02-29 13:20:00,48.73,48.81,48.71,48.76,52166.0,42.8016,42.8719,42.784,42.828,52166.0
2016-02-29 13:30:00,48.76,48.81,48.72,48.8,41387.0,42.828,42.8719,42.7928,42.8631,41387.0
2016-02-29 13:40:00,48.8,48.81,48.76,48.79,16367.0,42.8631,42.8719,42.828,42.8543,16367.0
2016-02-29 13:50:00,48.78,48.79,48.72,48.75,36175.0,42.8455,42.8543,42.7928,42.8192,36175.0
2016-02-29 14:00:00,48.75,48.75,48.65,48.66,34325.0,42.8192,42.8192,42.7313,42.7401,34325.0
2016-02-29 14:10:00,48.66,48.67,48.54,48.57,33750.0,42.7401,42.7489,42.6347,42.6611,33750.0
2016-02-29 14:20:00,48.56,48.56,48.45,48.53,51334.0,42.6523,42.6523,42.5557,42.6259,51334.0
2016-02-29 14:30:00,48.53,48.59,48.47,48.56,40979.0,42.6259,42.6786,42.5732,42.6523,40979.0
2016-02-29 14:40:00,48.56,48.56,48.35,48.43,53835.0,42.6523,42.6523,42.4678,42.5381,53835.0
2016-02-29 14:50:00,48.43,48.46,48.3,48.37,62369.0,42.5381,42.5645,42.4239,42.4854,62369.0
2016-02-29 15:00:00,48.35,48.35,48.23,48.32,68242.0,42.4678,42.4678,42.3624,42.4415,68242.0
2016-02-29 15:10:00,48.33,48.35,48.11,48.14,266721.0,42.4503,42.4678,42.257,42.2834,266721.0
2016-02-29 15:20:00,48.14,48.21,48.12,48.19,155855.0,42.2834,42.3449,42.2658,42.3273,155855.0
2016-02-29 15:30:00,48.19,48.26,48.16,48.23,136547.0,42.3273,42.3888,42.301,42.3624,136547.0
2016-02-29 15:40:00,48.23,48.24,48.12,48.15,286885.0,42.3624,42.3712,42.2658,42.2922,286885.0
2016-02-29 15:50:00,48.14,48.15,47.94,47.94,579992.0,42.2834,42.2922,42.1077,42.1077,579992.0
2016-03-01 09:30:00,48.59,48.75,48.02,48.21,363982.0,42.6786,42.8192,42.178,42.3449,363982.0
2016-03-01 09:40:00,48.2,48.28,48.08,48.17,126703.0,42.3361,42.4064,42.2307,42.3097,126703.0
2016-03-01 09:50:00,48.16,48.31,48.13,48.14,175868.0,42.301,42.4327,42.2746,42.2834,175868.0
2016-03-01 10:00:00,48.15,48.45,48.15,48.36,158049.0,42.2922,42.5557,42.2922,42.4766,158049.0
2016-03-01 10:10:00,48.37,48.44,48.31,48.35,121973.0,42.4854,42.5469,42.4327,42.4678,121973.0
2016-03-01 10:20:00,48.35,48.55,48.34,48.49,119389.0,42.4678,42.6435,42.4591,42.5908,119389.0
2016-03-01 10:30:00,48.49,48.51,48.44,48.47,88295.0,42.5908,42.6084,42.5469,42.5732,88295.0
2016-03-01 10:40:00,48.47,48.5,48.35,48.35,68084.0,42.5732,42.5996,42.4678,42.4678,68084.0
2016-03-01 10:50:00,48.36,48.49,48.34,48.4,63445.0,42.4766,42.5908,42.4591,42.5118,63445.0
2016-03-01 11:00:00,48.41,48.44,48.3,48.4,50329.0,42.5205,42.5469,42.4239,42.5118,50329.0
2016-03-01 11:10:00,48.4,48.52,48.37,48.48,129122.0,42.5118,42.6172,42.4854,42.582,129122.0
2016-03-01 11:20:00,48.49,48.67,48.48,48.56,136086.0,42.5908,42.7489,42.582,42.6523,136086.0
2016-03-01 11:30:00,48.56,48.66,48.55,48.65,93888.0,42.6523,42.7401,42.6435,42.7313,93888.0
2016-03-01 11:40:00,48.65,48.77,48.65,48.74,78986.0,42.7313,42.8367,42.7313,42.8104,78986.0
2016-03-01 11:50:00,48.74,48.79,48.64,48.65,44862.0,42.8104,42.8543,42.7226,42.7313,44862.0
2016-03-01 12:00:00,48.65,48.8,48.62,48.75,55964.0,42.7313,42.8631,42.705,42.8192,55964.0
2016-03-01 12:10:00,48.74,48.74,48.59,48.64,62628.0,42.8104,42.8104,42.6786,42.7226,62628.0
2016-03-01 12:20:00,48.63,48.67,48.59,48.62,39567.0,42.7138,42.7489,42.6786,42.705,39567.0
2016-03-01 12:30:00,48.63,48.7,48.57,48.63,37079.0,42.7138,42.7753,42.6611,42.7138,37079.0
2016-03-01 12:40:00,48.62,48.76,48.62,48.71,49666.0,42.705,42.828,42.705,42.784,49666.0
2016-03-01 12:50:00,48.7,48.77,48.68,48.76,44512.0,42.7753,42.8367,42.7577,42.828,44512.0
2016-03-01 13:00:00,48.77,48.77,48.6,48.62,97582.0,42.8367,42.8367,42.6874,42.705,97582.0
2016-03-01 13:10:00,48.6,48.65,48.58,48.6,49914.0,42.6874,42.7313,42.6699,42.6874,49914.0
2016-03-01 13:20:00,48.6,48.73,48.6,48.68,40376.0,42.6874,42.8016,42.6874,42.7577,40376.0
2016-03-01 13:30:00,48.69,48.81,48.69,48.75,53236.0,42.7665,42.8719,42.7665,42.8192,53236.0
2016-03-01 13:40:00,48.75,48.82,48.75,48.81,57198.0,42.8192,42.8807,42.8192,42.8719,57198.0
2016-03-01 13:50:00,48.81,48.81,48.71,48.75,61068.0,42.8719,42.8719,42.784,42.8192,61068.0
2016-03-01 14:00:00,48.76,48.76,48.71,48.75,60238.0,42.828,42.828,42.784,42.8192,60238.0
2016-03-01 14:10:00,48.75,48.86,48.74,48.83,87820.0,42.8192,42.9158,42.8104,42.8894,87820.0
2016-03-01 14:20:00,48.83,48.86,48.78,48.86,63873.0,42.8894,42.9158,42.8455,42.9158,63873.0
2016-03-01 14:30:00,48.86,48.89,48.77,48.79,98424.0,42.9158,42.9421,42.8367,42.8543,98424.0
2016-03-01 14:40:00,48.78,48.89,48.77,48.85,70274.0,42.8455,42.9421,42.8367,42.907,70274.0
2016-03-01 14:50:00,48.85,48.93,48.82,48.93,57758.0,42.907,42.9773,42.8807,42.9773,57758.0
2016-03-01 15:00:00,48.93,48.96,48.91,48.94,55002.0,42.9773,43.0036,42.9597,42.9861,55002.0
2016-03-01 15:10:00,48.95,48.97,48.84,48.89,90815.0,42.9948,43.0124,42.8982,42.9421,90815.0
2016-03-01 15:20:00,48.89,48.96,48.87,48.9,63214.0,42.9421,43.0036,42.9246,42.9509,63214.0
2016-03-01 15:30:00,48.9,48.93,48.85,48.85,73170.0,42.9509,42.9773,42.907,42.907,73170.0
2016-03-01 15:40:00,48.84,48.9,48.81,48.87,115057.0,42.8982,42.9509,42.8719,42.9246,115057.0
2016-03-01 15:50:00,48.87,48.96,48.86,48.96,261775.0,42.9246,43.0036,42.9158,43.0036,261775.0
2016-03-02 09:30:00,48.69,48.87,48.59,48.72,153857.0,42.7665,42.9246,42.6786,42.7928,153857.0
2016-03-02 09:40:00,48.72,48.83,48.61,48.62,98325.0,42.7928,42.8894,42.6962,42.705,98325.0
2016-03-02 09:50:00,48.63,48.64,48.49,48.56,100085.0,42.7138,42.7226,42.5908,42.6523,100085.0
2016-03-02 10:00:00,48.56,48.6,48.44,48.48,80118.0,42.6523,42.6874,42.5469,42.582,80118.0
2016-03-02 10:10:00,48.47,48.56,48.46,48.5,160181.0,42.5732,42.6523,42.5645,42.5996,160181.0
2016-03-02 10:20:00,48.5,48.53,48.38,48.53,74002.0,42.5996,42.6259,42.4942,42.6259,74002.0
2016-03-02 10:30:00,48.52,48.52,48.28,48.29,68139.0,42.6172,42.6172,42.4064,42.4151,68139.0
2016-03-02 10:40:00,48.29,48.39,48.22,48.39,78969.0,42.4151,42.503,42.3537,42.503,78969.0
2016-03-02 10:50:00,48.38,48.46,48.33,48.4,77089.0,42.4942,42.5645,42.4503,42.5118,77089.0
2016-03-02 11:00:00,48.39,48.47,48.32,48.36,87271.0,42.503,42.5732,42.4415,42.4766,87271.0
2016-03-02 11:10:00,48.37,48.38,48.22,48.24,80195.0,42.4854,42.4942,42.3537,42.3712,80195.0
2016-03-02 11:20:00,48.24,48.31,48.2,48.3,36045.0,42.3712,42.4327,42.3361,42.4239,36045.0
2016-03-02 11:30:00,48.3,48.35,48.23,48.34,76959.0,42.4239,42.4678,42.3624,42.4591,76959.0
2016-03-02 11:40:00,48.33,48.36,48.24,48.34,76270.0,42.4503,42.4766,42.3712,42.4591,76270.0
2016-03-02 11:50:00,48.33,48.36,48.23,48.25,66774.0,42.4503,42.4766,42.3624,42.38,66774.0
2016-03-02 12:00:00,48.25,48.26,48.21,48.23,40197.0,42.38,42.3888,42.3449,42.3624,40197.0
2016-03-02 12:10:00,48.23,48.28,48.22,48.27,33369.0,42.3624,42.4064,42.3537,42.3976,33369.0
2016-03-02 12:20:00,48.27,48.32,48.18,48.18,43156.0,42.3976,42.4415,42.3185,42.3185,43156.0
2016-03-02 12:30:00,48.18,48.19,48.11,48.19,39121.0,42.3185,42.3273,42.257,42.3273,39121.0
2016-03-02 12:40:00,48.19,48.2,48.13,48.16,111337.0,42.3273,42.3361,42.2746,42.301,111337.0
2016-03-02 12:50:00,48.16,48.19,48.1,48.11,28884.0,42.301,42.3273,42.2483,42.257,28884.0
2016-03-02 13:00:00,48.1,48.2,48.1,48.17,27134.0,42.2483,42.3361,42.2483,42.3097,27134.0
2016-03-02 13:10:00,48.18,48.2,48.12,48.14,27554.0,42.3185,42.3361,42.2658,42.2834,27554.0
2016-03-02 13:20:00,48.13,48.18,48.05,48.18,43985.0,42.2746,42.3185,42.2043,42.3185,43985.0
2016-03-02 13:30:00,48.18,48.2,48.16,48.18,49915.0,42.3185,42.3361,42.301,42.3185,49915.0
2016-03-02 13:40:00,48.19,48.2,48.16,48.16,60001.0,42.3273,42.3361,42.301,42.301,60001.0
2016-03-02 13:50:00,48.17,48.2,48.1,48.1,41893.0,42.3097,42.3361,42.2483,42.2483,41893.0
2016-03-02 14:00:00,48.11,48.2,48.1,48.15,42859.0,42.257,42.3361,42.2483,42.2922,42859.0
2016-03-02 14:10:00,48.14,48.15,48.04,48.05,84024.0,42.2834,42.2922,42.1956,42.2043,84024.0
2016-03-02 14:20:00,48.05,48.15,47.98,48.09,122161.0,42.2043,42.2922,42.1429,42.2395,122161.0
2016-03-02 14:30:00,48.09,48.1,48.06,48.07,77088.0,42.2395,42.2483,42.2131,42.2219,77088.0
2016-03-02 14:40:00,48.08,48.13,48.06,48.09,63819.0,42.2307,42.2746,42.2131,42.2395,63819.0
2016-03-02 14:50:00,48.1,48.16,48.06,48.08,88881.0,42.2483,42.301,42.2131,42.2307,88881.0
2016-03-02 15:00:00,48.09,48.09,47.94,47.98,111887.0,42.2395,42.2395,42.1077,42.1429,111887.0
2016-03-02 15:10:00,47.98,48.02,47.97,47.97,114943.0,42.1429,42.178,42.1341,42.1341,114943.0
2016-03-02 15:20:00,47.97,48.11,47.94,48.08,209989.0,42.1341,42.257,42.1077,42.2307,209989.0
2016-03-02 15:30:00,48.07,48.07,47.99,48.0,145032.0,42.2219,42.2219,42.1516,42.1604,145032.0
2016-03-02 15:40:00,47.99,48.08,47.99,48.08,243637.0,42.1516,42.2307,42.1516,42.2307,243637.0
2016-03-02 15:50:00,48.08,48.17,48.05,48.16,358009.0,42.2307,42.3097,42.2043,42.301,358009.0
2016-03-03 09:30:00,47.39,47.49,47.02,47.09,332228.0,41.6246,41.7125,41.2996,41.3611,332228.0
2016-03-03 09:40:00,47.09,47.16,46.83,47.04,585551.0,41.3611,41.4226,41.1328,41.3172,585551.0
2016-03-03 09:50:00,47.04,47.2,47.0,47.16,200697.0,41.3172,41.4577,41.2821,41.4226,200697.0
2016-03-03 10:00:00,47.17,47.23,47.1,47.15,368575.0,41.4314,41.4841,41.3699,41.4138,368575.0
2016-03-03 10:10:00,47.15,47.2,47.09,47.15,212424.0,41.4138,41.4577,41.3611,41.4138,212424.0
2016-03-03 10:20:00,47.15,47.25,47.14,47.23,331597.0,41.4138,41.5017,41.405,41.4841,331597.0
2016-03-03 10:30:00,47.23,47.37,47.23,47.29,125176.0,41.4841,41.6071,41.4841,41.5368,125176.0
2016-03-03 10:40:00,47.29,47.3,47.11,47.26,180766.0,41.5368,41.5456,41.3787,41.5104,180766.0
2016-03-03 10:50:00,47.27,47.36,47.26,47.34,132301.0,41.5192,41.5983,41.5104,41.5807,132301.0
2016-03-03 11:00:00,47.34,47.42,47.32,47.36,107806.0,41.5807,41.651,41.5631,41.5983,107806.0
2016-03-03 11:10:00,47.37,47.39,47.3,47.31,93422.0,41.6071,41.6246,41.5456,41.5544,93422.0
2016-03-03 11:20:00,47.32,47.32,47.22,47.27,86032.0,41.5631,41.5631,41.4753,41.5192,86032.0
2016-03-03 11:30:00,47.27,47.41,47.26,47.41,66277.0,41.5192,41.6422,41.5104,41.6422,66277.0
2016-03-03 11:40:00,47.41,47.46,47.38,47.45,135859.0,41.6422,41.6861,41.6158,41.6773,135859.0
2016-03-03 11:50:00,47.46,47.57,47.45,47.55,118616.0,41.6861,41.7827,41.6773,41.7652,118616.0
2016-03-03 12:00:00,47.55,47.61,47.51,47.58,77599.0,41.7652,41.8179,41.73,41.7915,77599.0
2016-03-03 12:10:00,47.59,47.64,47.56,47.58,66013.0,41.8003,41.8442,41.774,41.7915,66013.0
2016-03-03 12:20:00,47.58,47.63,47.51,47.52,155514.0,41.7915,41.8354,41.73,41.7388,155514.0
2016-03-03 12:30:00,47.52,47.62,47.51,47.61,94259.0,41.7388,41.8267,41.73,41.8179,94259.0
2016-03-03 12:40:00,47.61,47.66,47.6,47.62,84098.0,41.8179,41.8618,41.8091,41.8267,84098.0
2016-03-03 12:50:00,47.63,47.72,47.59,47.72,70225.0,41.8354,41.9145,41.8003,41.9145,70225.0
2016-03-03 13:00:00,47.71,47.76,47.69,47.73,75545.0,41.9057,41.9496,41.8881,41.9233,75545.0
2016-03-03 13:10:00,47.74,47.76,47.69,47.73,66025.0,41.9321,41.9496,41.8881,41.9233,66025.0
2016-03-03 13:20:00,47.73,47.77,47.65,47.67,103669.0,41.9233,41.9584,41.853,41.8706,103669.0
2016-03-03 13:30:00,47.67,47.76,47.67,47.74,132097.0,41.8706,41.9496,41.8706,41.9321,132097.0
2016-03-03 13:40:00,47.74,47.78,47.7,47.77,103187.0,41.9321,41.9672,41.8969,41.9584,103187.0
2016-03-03 13:50:00,47.77,47.88,47.76,47.88,129903.0,41.9584,42.055,41.9496,42.055,129903.0
2016-03-03 14:00:00,47.88,47.9,47.75,47.76,104842.0,42.055,42.0726,41.9408,41.9496,104842.0
2016-03-03 14:10:00,47.75,47.79,47.7,47.79,82886.0,41.9408,41.976,41.8969,41.976,82886.0
2016-03-03 14:20:00,47.79,47.94,47.75,47.85,213567.0,41.976,42.1077,41.9408,42.0287,213567.0
2016-03-03 14:30:00,47.86,47.89,47.81,47.88,112776.0,42.0375,42.0638,41.9935,42.055,112776.0
2016-03-03 14:40:00,47.89,47.92,47.84,47.86,144339.0,42.0638,42.0902,42.0199,42.0375,144339.0
2016-03-03 14:50:00,47.87,47.94,47.84,47.9,136067.0,42.0462,42.1077,42.0199,42.0726,136067.0
2016-03-03 15:00:00,47.9,47.92,47.79,47.79,145581.0,42.0726,42.0902,41.976,41.976,145581.0
2016-03-03 15:10:00,47.79,47.85,47.76,47.84,187366.0,41.976,42.0287,41.9496,42.0199,187366.0
2016-03-03 15:20:00,47.84,47.9,47.83,47.9,91502.0,42.0199,42.0726,42.0111,42.0726,91502.0
2016-03-03 15:30:00,47.9,47.92,47.87,47.88,316087.0,42.0726,42.0902,42.0462,42.055,316087.0
2016-03-03 15:40:00,47.89,48.0,47.88,47.98,147066.0,42.0638,42.1604,42.055,42.1429,147066.0
2016-03-03 15:50:00,47.98,48.06,47.98,48.05,509498.0,42.1429,42.2131,42.1429,42.2043,509498.0
2016-03-04 09:30:00,48.03,48.07,47.68,47.81,238601.0,42.1868,42.2219,41.8794,41.9935,238601.0
2016-03-04 09:40:00,47.81,48.04,47.79,48.01,223701.0,41.9935,42.1956,41.976,42.1692,223701.0
2016-03-04 09:50:00,48.01,48.06,47.82,47.86,150999.0,42.1692,42.2131,42.0023,42.0375,150999.0
2016-03-04 10:00:00,47.87,48.02,47.85,48.01,108848.0,42.0462,42.178,42.0287,42.1692,108848.0
2016-03-04 10:10:00,48.02,48.14,47.97,48.06,107659.0,42.178,42.2834,42.1341,42.2131,107659.0
2016-03-04 10:20:00,48.07,48.1,47.96,47.99,143499.0,42.2219,42.2483,42.1253,42.1516,143499.0
2016-03-04 10:30:00,47.99,48.03,47.9,47.98,59676.0,42.1516,42.1868,42.0726,42.1429,59676.0
2016-03-04 10:40:00,47.98,48.02,47.94,48.01,58060.0,42.1429,42.178,42.1077,42.1692,58060.0
2016-03-04 10:50:00,47.99,48.0,47.88,48.0,161818.0,42.1516,42.1604,42.055,42.1604,161818.0
2016-03-04 11:00:00,48.0,48.1,48.0,48.07,107364.0,42.1604,42.2483,42.1604,42.2219,107364.0
2016-03-04 11:10:00,48.08,48.17,48.05,48.16,61456.0,42.2307,42.3097,42.2043,42.301,61456.0
2016-03-04 11:20:00,48.17,48.19,47.98,48.0,69383.0,42.3097,42.3273,42.1429,42.1604,69383.0
2016-03-04 11:30:00,48.01,48.02,47.87,47.87,152351.0,42.1692,42.178,42.0462,42.0462,152351.0
2016-03-04 11:40:00,47.86,47.86,47.7,47.76,408557.0,42.0375,42.0375,41.8969,41.9496,408557.0
2016-03-04 11:50:00,47.76,47.81,47.76,47.8,129574.0,41.9496,41.9935,41.9496,41.9848,129574.0
2016-03-04 12:00:00,47.81,47.85,47.66,47.67,109378.0,41.9935,42.0287,41.8618,41.8706,109378.0
2016-03-04 12:10:00,47.67,47.67,47.44,47.44,111193.0,41.8706,41.8706,41.6685,41.6685,111193.0
2016-03-04 12:20:00,47.44,47.6,47.43,47.56,47605.0,41.6685,41.8091,41.6598,41.774,47605.0
2016-03-04 12:30:00,47.57,47.68,47.57,47.68,55091.0,41.7827,41.8794,41.7827,41.8794,55091.0
2016-03-04 12:40:00,47.68,47.69,47.64,47.67,53243.0,41.8794,41.8881,41.8442,41.8706,53243.0
2016-03-04 12:50:00,47.67,47.71,47.66,47.7,106328.0,41.8706,41.9057,41.8618,41.8969,106328.0
2016-03-04 13:00:00,47.7,47.71,47.65,47.66,56498.0,41.8969,41.9057,41.853,41.8618,56498.0
2016-03-04 13:10:00,47.65,47.66,47.55,47.62,96233.0,41.853,41.8618,41.7652,41.8267,96233.0
2016-03-04 13:20:00,47.63,47.73,47.62,47.72,35172.0,41.8354,41.9233,41.8267,41.9145,35172.0
2016-03-04 13:30:00,47.72,47.82,47.71,47.82,53649.0,41.9145,42.0023,41.9057,42.0023,53649.0
2016-03-04 13:40:00,47.83,47.99,47.83,47.94,35831.0,42.0111,42.1516,42.0111,42.1077,35831.0
2016-03-04 13:50:00,47.95,48.0,47.94,47.98,71975.0,42.1165,42.1604,42.1077,42.1429,71975.0
2016-03-04 14:00:00,47.97,48.08,47.93,48.05,106522.0,42.1341,42.2307,42.0989,42.2043,106522.0
2016-03-04 14:10:00,48.06,48.1,48.04,48.06,99132.0,42.2131,42.2483,42.1956,42.2131,99132.0
2016-03-04 14:20:00,48.07,48.15,48.04,48.04,85611.0,42.2219,42.2922,42.1956,42.1956,85611.0
2016-03-04 14:30:00,48.03,48.04,47.91,47.91,105094.0,42.1868,42.1956,42.0814,42.0814,105094.0
2016-03-04 14:40:00,47.91,47.94,47.84,47.93,59616.0,42.0814,42.1077,42.0199,42.0989,59616.0
2016-03-04 14:50:00,47.93,47.98,47.87,47.98,95359.0,42.0989,42.1429,42.0462,42.1429,95359.0
2016-03-04 15:00:00,47.98,48.0,47.89,48.0,68000.0,42.1429,42.1604,42.0638,42.1604,68000.0
2016-03-04 15:10:00,48.01,48.01,47.87,47.98,80683.0,42.1692,42.1692,42.0462,42.1429,80683.0
2016-03-04 15:20:00,47.98,48.02,47.97,47.99,97064.0,42.1429,42.178,42.1341,42.1516,97064.0
2016-03-04 15:30:00,47.99,48.01,47.94,48.0,123973.0,42.1516,42.1692,42.1077,42.1604,123973.0
2016-03-04 15:40:00,47.99,48.04,47.98,48.01,202589.0,42.1516,42.1956,42.1429,42.1692,202589.0
2016-03-04 15:50:00,48.01,48.01,47.9,47.97,387023.0,42.1692,42.1692,42.0726,42.1341,387023.0
2016-03-07 09:30:00,47.54,47.76,47.47,47.69,179994.0,41.7564,41.9496,41.6949,41.8881,179994.0
2016-03-07 09:40:00,47.69,47.74,47.6,47.6,103207.0,41.8881,41.9321,41.8091,41.8091,103207.0
2016-03-07 09:50:00,47.61,47.61,47.28,47.33,129349.0,41.8179,41.8179,41.528,41.5719,129349.0
2016-03-07 10:00:00,47.33,47.53,47.27,47.49,132434.0,41.5719,41.7476,41.5192,41.7125,132434.0
2016-03-07 10:10:00,47.49,47.75,47.49,47.74,155348.0,41.7125,41.9408,41.7125,41.9321,155348.0
2016-03-07 10:20:00,47.74,47.8,47.68,47.69,141498.0,41.9321,41.9848,41.8794,41.8881,141498.0
2016-03-07 10:30:00,47.7,47.72,47.63,47.66,83505.0,41.8969,41.9145,41.8354,41.8618,83505.0
2016-03-07 10:40:00,47.65,47.68,47.51,47.53,111664.0,41.853,41.8794,41.73,41.7476,111664.0
2016-03-07 10:50:00,47.53,47.58,47.39,47.43,66004.0,41.7476,41.7915,41.6246,41.6598,66004.0
2016-03-07 11:00:00,47.42,47.56,47.4,47.44,88366.0,41.651,41.774,41.6334,41.6685,88366.0
2016-03-07 11:10:00,47.44,47.47,47.34,47.43,59449.0,41.6685,41.6949,41.5807,41.6598,59449.0
2016-03-07 11:20:00,47.44,47.45,47.33,47.4,88120.0,41.6685,41.6773,41.5719,41.6334,88120.0
2016-03-07 11:30:00,47.39,47.49,47.36,47.47,76003.0,41.6246,41.7125,41.5983,41.6949,76003.0
2016-03-07 11:40:00,47.47,47.52,47.39,47.39,91785.0,41.6949,41.7388,41.6246,41.6246,91785.0
2016-03-07 11:50:00,47.38,47.41,47.29,47.34,47713.0,41.6158,41.6422,41.5368,41.5807,47713.0
2016-03-07 12:00:00,47.35,47.36,47.3,47.32,46253.0,41.5895,41.5983,41.5456,41.5631,46253.0
2016-03-07 12:10:00,47.31,47.34,47.25,47.3,55462.0,41.5544,41.5807,41.5017,41.5456,55462.0
2016-03-07 12:20:00,47.3,47.33,47.26,47.3,45524.0,41.5456,41.5719,41.5104,41.5456,45524.0
2016-03-07 12:30:00,47.3,47.32,47.26,47.26,40335.0,41.5456,41.5631,41.5104,41.5104,40335.0
2016-03-07 12:40:00,47.27,47.32,47.23,47.25,66951.0,41.5192,41.5631,41.4841,41.5017,66951.0
2016-03-07 12:50:00,47.25,47.26,47.22,47.23,55428.0,41.5017,41.5104,41.4753,41.4841,55428.0
2016-03-07 13:00:00,47.25,47.27,47.21,47.22,120009.0,41.5017,41.5192,41.4665,41.4753,120009.0
2016-03-07 13:10:00,47.21,47.23,47.18,47.19,114447.0,41.4665,41.4841,41.4402,41.449,114447.0
2016-03-07 13:20:00,47.19,47.21,47.13,47.16,68070.0,41.449,41.4665,41.3963,41.4226,68070.0
2016-03-07 13:30:00,47.16,47.17,47.1,47.15,52757.0,41.4226,41.4314,41.3699,41.4138,52757.0
2016-03-07 13:40:00,47.14,47.17,47.08,47.08,52534.0,41.405,41.4314,41.3523,41.3523,52534.0
2016-03-07 13:50:00,47.08,47.11,47.06,47.1,57983.0,41.3523,41.3787,41.3348,41.3699,57983.0
2016-03-07 14:00:00,47.1,47.11,47.02,47.08,103375.0,41.3699,41.3787,41.2996,41.3523,103375.0
2016-03-07 14:10:00,47.07,47.11,47.03,47.03,77291.0,41.3436,41.3787,41.3084,41.3084,77291.0
2016-03-07 14:20:00,47.02,47.07,46.98,47.02,56937.0,41.2996,41.3436,41.2645,41.2996,56937.0
2016-03-07 14:30:00,47.03,47.04,46.88,46.9,133639.0,41.3084,41.3172,41.1767,41.1942,133639.0
2016-03-07 14:40:00,46.89,47.01,46.87,46.96,133810.0,41.1855,41.2909,41.1679,41.2469,133810.0
2016-03-07 14:50:00,46.96,47.0,46.94,46.99,56561.0,41.2469,41.2821,41.2294,41.2733,56561.0
2016-03-07 15:00:00,46.99,46.99,46.84,46.93,125960.0,41.2733,41.2733,41.1415,41.2206,125960.0
2016-03-07 15:10:00,46.92,47.02,46.92,47.01,127459.0,41.2118,41.2996,41.2118,41.2909,127459.0
2016-03-07 15:20:00,47.01,47.09,46.99,47.07,173402.0,41.2909,41.3611,41.2733,41.3436,173402.0
2016-03-07 15:30:00,47.07,47.11,47.0,47.06,263787.0,41.3436,41.3787,41.2821,41.3348,263787.0
2016-03-07 15:40:00,47.06,47.07,46.95,46.99,192963.0,41.3348,41.3436,41.2382,41.2733,192963.0
2016-03-07 15:50:00,46.99,47.08,46.96,47.08,376155.0,41.2733,41.3523,41.2469,41.3523,376155.0
2016-03-08 09:30:00,46.88,46.89,46.32,46.42,250272.0,41.1767,41.1855,40.6848,40.7726,250272.0
2016-03-08 09:40:00,46.41,46.72,46.36,46.72,134302.0,40.7639,41.0361,40.7199,41.0361,134302.0
2016-03-08 09:50:00,46.72,46.83,46.72,46.81,112372.0,41.0361,41.1328,41.0361,41.1152,112372.0
2016-03-08 10:00:00,46.81,46.88,46.67,46.68,141992.0,41.1152,41.1767,40.9922,41.001,141992.0
2016-03-08 10:10:00,46.68,46.8,46.67,46.68,86480.0,41.001,41.1064,40.9922,41.001,86480.0
2016-03-08 10:20:00,46.68,46.79,46.68,46.73,80633.0,41.001,41.0976,41.001,41.0449,80633.0
2016-03-08 10:30:00,46.72,46.83,46.65,46.82,91861.0,41.0361,41.1328,40.9747,41.124,91861.0
2016-03-08 10:40:00,46.82,46.82,46.68,46.7,124107.0,41.124,41.124,41.001,41.0186,124107.0
2016-03-08 10:50:00,46.69,46.86,46.68,46.86,117845.0,41.0098,41.1591,41.001,41.1591,117845.0
2016-03-08 11:00:00,46.86,46.94,46.85,46.94,104848.0,41.1591,41.2294,41.1503,41.2294,104848.0
2016-03-08 11:10:00,46.94,46.97,46.86,46.95,44535.0,41.2294,41.2557,41.1591,41.2382,44535.0
2016-03-08 11:20:00,46.94,46.99,46.84,46.93,37507.0,41.2294,41.2733,41.1415,41.2206,37507.0
2016-03-08 11:30:00,46.92,47.0,46.9,46.94,64607.0,41.2118,41.2821,41.1942,41.2294,64607.0
2016-03-08 11:40:00,46.94,47.0,46.9,46.98,53789.0,41.2294,41.2821,41.1942,41.2645,53789.0
2016-03-08 11:50:00,46.98,47.06,46.95,47.03,48936.0,41.2645,41.3348,41.2382,41.3084,48936.0
2016-03-08 12:00:00,47.02,47.09,46.98,47.08,40612.0,41.2996,41.3611,41.2645,41.3523,40612.0
2016-03-08 12:10:00,47.09,47.12,47.03,47.11,36400.0,41.3611,41.3875,41.3084,41.3787,36400.0
2016-03-08 12:20:00,47.09,47.14,47.05,47.05,77273.0,41.3611,41.405,41.326,41.326,77273.0
2016-03-08 12:30:00,47.05,47.05,46.93,46.95,40224.0,41.326,41.326,41.2206,41.2382,40224.0
2016-03-08 12:40:00,46.95,47.0,46.92,46.93,33413.0,41.2382,41.2821,41.2118,41.2206,33413.0
2016-03-08 12:50:00,46.92,46.94,46.88,46.9,36033.0,41.2118,41.2294,41.1767,41.1942,36033.0
2016-03-08 13:00:00,46.91,46.97,46.87,46.93,50279.0,41.203,41.2557,41.1679,41.2206,50279.0
2016-03-08 13:10:00,46.93,46.94,46.86,46.89,35130.0,41.2206,41.2294,41.1591,41.1855,35130.0
2016-03-08 13:20:00,46.89,47.02,46.88,47.0,38048.0,41.1855,41.2996,41.1767,41.2821,38048.0
2016-03-08 13:30:00,47.01,47.07,46.97,47.05,31376.0,41.2909,41.3436,41.2557,41.326,31376.0
2016-03-08 13:40:00,47.05,47.08,47.0,47.0,46928.0,41.326,41.3523,41.2821,41.2821,46928.0
2016-03-08 13:50:00,46.99,46.99,46.89,46.89,45506.0,41.2733,41.2733,41.1855,41.1855,45506.0
2016-03-08 14:00:00,46.9,46.9,46.77,46.78,67536.0,41.1942,41.1942,41.0801,41.0888,67536.0
2016-03-08 14:10:00,46.77,46.84,46.71,46.73,44136.0,41.0801,41.1415,41.0274,41.0449,44136.0
2016-03-08 14:20:00,46.72,46.77,46.62,46.67,105600.0,41.0361,41.0801,40.9483,40.9922,105600.0
2016-03-08 14:30:00,46.66,46.69,46.55,46.55,62442.0,40.9834,41.0098,40.8868,40.8868,62442.0
2016-03-08 14:40:00,46.56,46.56,46.53,46.54,78395.0,40.8956,40.8956,40.8693,40.878,78395.0
2016-03-08 14:50:00,46.54,46.54,46.49,46.49,89231.0,40.878,40.878,40.8341,40.8341,89231.0
2016-03-08 15:00:00,46.49,46.51,46.39,46.41,96280.0,40.8341,40.8517,40.7463,40.7639,96280.0
2016-03-08 15:10:00,46.41,46.5,46.4,46.44,80323.0,40.7639,40.8429,40.7551,40.7902,80323.0
2016-03-08 15:20:00,46.44,46.5,46.42,46.42,71644.0,40.7902,40.8429,40.7726,40.7726,71644.0
2016-03-08 15:30:00,46.42,46.49,46.42,46.44,151030.0,40.7726,40.8341,40.7726,40.7902,151030.0
2016-03-08 15:40:00,46.44,46.48,46.36,46.46,381176.0,40.7902,40.8253,40.7199,40.8078,381176.0
2016-03-08 15:50:00,46.45,46.46,46.35,46.38,675151.0,40.799,40.8078,40.7112,40.7375,675151.0
2016-03-09 09:30:00,46.51,46.68,46.18,46.4,186312.0,40.8517,41.001,40.5618,40.7551,186312.0
2016-03-09 09:40:00,46.41,46.49,46.36,46.38,90771.0,40.7639,40.8341,40.7199,40.7375,90771.0
2016-03-09 09:50:00,46.37,46.37,46.24,46.25,107199.0,40.7287,40.7287,40.6145,40.6233,107199.0
2016-03-09 10:00:00,46.25,46.33,46.16,46.25,154209.0,40.6233,40.6936,40.5443,40.6233,154209.0
2016-03-09 10:10:00,46.24,46.31,46.16,46.17,107198.0,40.6145,40.676,40.5443,40.5531,107198.0
2016-03-09 10:20:00,46.17,46.24,46.08,46.23,154797.0,40.5531,40.6145,40.474,40.6058,154797.0
2016-03-09 10:30:00,46.23,46.44,46.16,46.44,105371.0,40.6058,40.7902,40.5443,40.7902,105371.0
2016-03-09 10:40:00,46.44,46.44,46.29,46.3,121455.0,40.7902,40.7902,40.6585,40.6672,121455.0
2016-03-09 10:50:00,46.29,46.29,46.14,46.24,134212.0,40.6585,40.6585,40.5267,40.6145,134212.0
2016-03-09 11:00:00,46.23,46.29,46.21,46.27,85136.0,40.6058,40.6585,40.5882,40.6409,85136.0
2016-03-09 11:10:00,46.28,46.31,46.17,46.26,115588.0,40.6497,40.676,40.5531,40.6321,115588.0
2016-03-09 11:20:00,46.26,46.28,46.17,46.23,63693.0,40.6321,40.6497,40.5531,40.6058,63693.0
2016-03-09 11:30:00,46.24,46.4,46.24,46.4,73869.0,40.6145,40.7551,40.6145,40.7551,73869.0
2016-03-09 11:40:00,46.4,46.4,46.2,46.23,72847.0,40.7551,40.7551,40.5794,40.6058,72847.0
2016-03-09 11:50:00,46.24,46.38,46.2,46.32,108045.0,40.6145,40.7375,40.5794,40.6848,108045.0
2016-03-09 12:00:00,46.31,46.31,46.19,46.26,34455.0,40.676,40.676,40.5706,40.6321,34455.0
2016-03-09 12:10:00,46.26,46.26,46.15,46.22,71609.0,40.6321,40.6321,40.5355,40.597,71609.0
2016-03-09 12:20:00,46.21,46.21,46.15,46.16,34805.0,40.5882,40.5882,40.5355,40.5443,34805.0
2016-03-09 12:30:00,46.17,46.18,46.08,46.11,42733.0,40.5531,40.5618,40.474,40.5004,42733.0
2016-03-09 12:40:00,46.11,46.15,46.01,46.03,57291.0,40.5004,40.5355,40.4125,40.4301,57291.0
2016-03-09 12:50:00,46.03,46.11,45.98,46.03,109208.0,40.4301,40.5004,40.3862,40.4301,109208.0
2016-03-09 13:00:00,46.02,46.08,45.99,46.06,51038.0,40.4213,40.474,40.395,40.4564,51038.0
2016-03-09 13:10:00,46.05,46.12,46.04,46.09,53887.0,40.4477,40.5091,40.4389,40.4828,53887.0
2016-03-09 13:20:00,46.1,46.21,46.09,46.21,43233.0,40.4916,40.5882,40.4828,40.5882,43233.0
2016-03-09 13:30:00,46.21,46.36,46.2,46.34,48154.0,40.5882,40.7199,40.5794,40.7024,48154.0
2016-03-09 13:40:00,46.33,46.42,46.29,46.41,39954.0,40.6936,40.7726,40.6585,40.7639,39954.0
2016-03-09 13:50:00,46.42,46.45,46.36,46.39,46637.0,40.7726,40.799,40.7199,40.7463,46637.0
2016-03-09 14:00:00,46.39,46.4,46.33,46.35,77948.0,40.7463,40.7551,40.6936,40.7112,77948.0
2016-03-09 14:10:00,46.35,46.36,46.28,46.34,52005.0,40.7112,40.7199,40.6497,40.7024,52005.0
2016-03-09 14:20:00,46.34,46.35,46.25,46.3,52530.0,40.7024,40.7112,40.6233,40.6672,52530.0
2016-03-09 14:30:00,46.31,46.31,46.21,46.27,71057.0,40.676,40.676,40.5882,40.6409,71057.0
2016-03-09 14:40:00,46.27,46.4,46.26,46.4,64632.0,40.6409,40.7551,40.6321,40.7551,64632.0
2016-03-09 14:50:00,46.41,46.42,46.33,46.35,56805.0,40.7639,40.7726,40.6936,40.7112,56805.0
2016-03-09 15:00:00,46.35,46.43,46.32,46.34,177173.0,40.7112,40.7814,40.6848,40.7024,177173.0
2016-03-09 15:10:00,46.34,46.35,46.29,46.29,73769.0,40.7024,40.7112,40.6585,40.6585,73769.0
2016-03-09 15:20:00,46.3,46.39,46.27,46.38,87836.0,40.6672,40.7463,40.6409,40.7375,87836.0
2016-03-09 15:30:00,46.38,46.4,46.35,46.37,122048.0,40.7375,40.7551,40.7112,40.7287,122048.0
2016-03-09 15:40:00,46.36,46.41,46.32,46.4,167581.0,40.7199,40.7639,40.6848,40.7551,167581.0
2016-03-09 15:50:00,46.39,46.47,46.37,46.46,279185.0,40.7463,40.8166,40.7287,40.8078,279185.0
2016-03-10 09:30:00,46.39,47.01,46.25,46.95,246775.0,40.7463,41.2909,40.6233,41.2382,246775.0
2016-03-10 09:40:00,46.96,47.19,46.79,47.18,190474.0,41.2469,41.449,41.0976,41.4402,190474.0
2016-03-10 09:50:00,47.18,47.33,47.0,47.29,220398.0,41.4402,41.5719,41.2821,41.5368,220398.0
2016-03-10 10:00:00,47.3,47.4,47.17,47.18,131606.0,41.5456,41.6334,41.4314,41.4402,131606.0
2016-03-10 10:10:00,47.18,47.36,47.15,47.22,107851.0,41.4402,41.5983,41.4138,41.4753,107851.0
2016-03-10 10:20:00,47.23,47.38,47.2,47.24,83689.0,41.4841,41.6158,41.4577,41.4929,83689.0
2016-03-10 10:30:00,47.24,47.24,46.76,46.86,196778.0,41.4929,41.4929,41.0713,41.1591,196778.0
2016-03-10 10:40:00,46.86,46.93,46.77,46.87,77491.0,41.1591,41.2206,41.0801,41.1679,77491.0
2016-03-10 10:50:00,46.87,47.04,46.78,46.8,108005.0,41.1679,41.3172,41.0888,41.1064,108005.0
2016-03-10 11:00:00,46.78,46.82,46.63,46.8,59053.0,41.0888,41.124,40.9571,41.1064,59053.0
2016-03-10 11:10:00,46.81,46.81,46.62,46.63,106900.0,41.1152,41.1152,40.9483,40.9571,106900.0
2016-03-10 11:20:00,46.61,46.61,46.33,46.35,79554.0,40.9395,40.9395,40.6936,40.7112,79554.0
2016-03-10 11:30:00,46.35,46.36,46.24,46.3,109204.0,40.7112,40.7199,40.6145,40.6672,109204.0
2016-03-10 11:40:00,46.3,46.39,46.27,46.34,69339.0,40.6672,40.7463,40.6409,40.7024,69339.0
2016-03-10 11:50:00,46.36,46.4,46.18,46.23,75577.0,40.7199,40.7551,40.5618,40.6058,75577.0
2016-03-10 12:00:00,46.22,46.27,46.19,46.23,121619.0,40.597,40.6409,40.5706,40.6058,121619.0
2016-03-10 12:10:00,46.24,46.27,46.13,46.14,37170.0,40.6145,40.6409,40.5179,40.5267,37170.0
2016-03-10 12:20:00,46.14,46.2,46.06,46.15,49497.0,40.5267,40.5794,40.4564,40.5355,49497.0
2016-03-10 12:30:00,46.16,46.16,45.92,45.92,141496.0,40.5443,40.5443,40.3335,40.3335,141496.0
2016-03-10 12:40:00,45.92,45.98,45.86,45.96,54939.0,40.3335,40.3862,40.2808,40.3686,54939.0
2016-03-10 12:50:00,45.96,46.02,45.88,45.97,104602.0,40.3686,40.4213,40.2983,40.3774,104602.0
2016-03-10 13:00:00,45.96,45.97,45.78,45.81,96179.0,40.3686,40.3774,40.2105,40.2369,96179.0
2016-03-10 13:10:00,45.81,45.85,45.75,45.78,91752.0,40.2369,40.272,40.1842,40.2105,91752.0
2016-03-10 13:20:00,45.79,45.9,45.74,45.89,64326.0,40.2193,40.3159,40.1754,40.3071,64326.0
2016-03-10 13:30:00,45.89,45.95,45.87,45.93,65296.0,40.3071,40.3598,40.2896,40.3423,65296.0
2016-03-10 13:40:00,45.94,46.01,45.9,45.98,76214.0,40.351,40.4125,40.3159,40.3862,76214.0
2016-03-10 13:50:00,45.98,46.01,45.92,45.93,93472.0,40.3862,40.4125,40.3335,40.3423,93472.0
2016-03-10 14:00:00,45.93,46.0,45.89,45.92,60108.0,40.3423,40.4037,40.3071,40.3335,60108.0
2016-03-10 14:10:00,45.91,45.98,45.88,45.96,38377.0,40.3247,40.3862,40.2983,40.3686,38377.0
2016-03-10 14:20:00,45.95,46.09,45.92,46.08,72141.0,40.3598,40.4828,40.3335,40.474,72141.0
2016-03-10 14:30:00,46.08,46.15,45.99,46.04,96198.0,40.474,40.5355,40.395,40.4389,96198.0
2016-03-10 14:40:00,46.05,46.32,46.05,46.3,71470.0,40.4477,40.6848,40.4477,40.6672,71470.0
2016-03-10 14:50:00,46.3,46.38,46.24,46.25,43494.0,40.6672,40.7375,40.6145,40.6233,43494.0
2016-03-10 15:00:00,46.24,46.3,46.16,46.2,99882.0,40.6145,40.6672,40.5443,40.5794,99882.0
2016-03-10 15:10:00,46.21,46.3,46.14,46.26,69053.0,40.5882,40.6672,40.5267,40.6321,69053.0
2016-03-10 15:20:00,46.26,46.37,46.14,46.34,97504.0,40.6321,40.7287,40.5267,40.7024,97504.0
2016-03-10 15:30:00,46.33,46.35,46.23,46.23,77461.0,40.6936,40.7112,40.6058,40.6058,77461.0
2016-03-10 15:40:00,46.23,46.26,46.14,46.15,167683.0,40.6058,40.6321,40.5267,40.5355,167683.0
2016-03-10 15:50:00,46.15,46.3,46.14,46.3,423533.0,40.5355,40.6672,40.5267,40.6672,423533.0
2016-03-11 09:30:00,46.87,46.87,46.65,46.86,142030.0,41.1679,41.1679,40.9747,41.1591,142030.0
2016-03-11 09:40:00,46.87,46.96,46.68,46.95,124687.0,41.1679,41.2469,41.001,41.2382,124687.0
2016-03-11 09:50:00,46.95,47.23,46.95,47.12,130721.0,41.2382,41.4841,41.2382,41.3875,130721.0
2016-03-11 10:00:00,47.12,47.31,47.12,47.29,166571.0,41.3875,41.5544,41.3875,41.5368,166571.0
2016-03-11 10:10:00,47.3,47.41,47.29,47.4,165145.0,41.5456,41.6422,41.5368,41.6334,165145.0
2016-03-11 10:20:00,47.39,47.52,47.37,47.51,148216.0,41.6246,41.7388,41.6071,41.73,148216.0
2016-03-11 10:30:00,47.52,47.54,47.43,47.46,114737.0,41.7388,41.7564,41.6598,41.6861,114737.0
2016-03-11 10:40:00,47.46,47.56,47.46,47.55,99990.0,41.6861,41.774,41.6861,41.7652,99990.0
2016-03-11 10:50:00,47.55,47.59,47.47,47.52,76271.0,41.7652,41.8003,41.6949,41.7388,76271.0
2016-03-11 11:00:00,47.51,47.61,47.49,47.58,66896.0,41.73,41.8179,41.7125,41.7915,66896.0
2016-03-11 11:10:00,47.58,47.63,47.57,47.63,68138.0,41.7915,41.8354,41.7827,41.8354,68138.0
2016-03-11 11:20:00,47.63,47.71,47.59,47.67,97137.0,41.8354,41.9057,41.8003,41.8706,97137.0
2016-03-11 11:30:00,47.66,47.68,47.59,47.62,73806.0,41.8618,41.8794,41.8003,41.8267,73806.0
2016-03-11 11:40:00,47.62,47.65,47.6,47.63,46008.0,41.8267,41.853,41.8091,41.8354,46008.0
2016-03-11 11:50:00,47.64,47.73,47.6,47.72,73980.0,41.8442,41.9233,41.8091,41.9145,73980.0
2016-03-11 12:00:00,47.72,47.73,47.67,47.7,46411.0,41.9145,41.9233,41.8706,41.8969,46411.0
2016-03-11 12:10:00,47.71,47.76,47.7,47.76,44826.0,41.9057,41.9496,41.8969,41.9496,44826.0
2016-03-11 12:20:00,47.76,47.76,47.69,47.69,44133.0,41.9496,41.9496,41.8881,41.8881,44133.0
2016-03-11 12:30:00,47.7,47.7,47.55,47.59,42773.0,41.8969,41.8969,41.7652,41.8003,42773.0
2016-03-11 12:40:00,47.58,47.65,47.58,47.65,53762.0,41.7915,41.853,41.7915,41.853,53762.0
2016-03-11 12:50:00,47.65,47.66,47.59,47.59,33922.0,41.853,41.8618,41.8003,41.8003,33922.0
2016-03-11 13:00:00,47.6,47.61,47.56,47.6,48317.0,41.8091,41.8179,41.774,41.8091,48317.0
2016-03-11 13:10:00,47.59,47.66,47.58,47.64,54614.0,41.8003,41.8618,41.7915,41.8442,54614.0
2016-03-11 13:20:00,47.64,47.73,47.64,47.71,44041.0,41.8442,41.9233,41.8442,41.9057,44041.0
2016-03-11 13:30:00,47.7,47.71,47.64,47.65,40227.0,41.8969,41.9057,41.8442,41.853,40227.0
2016-03-11 13:40:00,47.64,47.68,47.61,47.68,52899.0,41.8442,41.8794,41.8179,41.8794,52899.0
2016-03-11 13:50:00,47.68,47.77,47.67,47.75,51886.0,41.8794,41.9584,41.8706,41.9408,51886.0
2016-03-11 14:00:00,47.75,47.78,47.74,47.74,41386.0,41.9408,41.9672,41.9321,41.9321,41386.0
2016-03-11 14:10:00,47.75,47.77,47.73,47.74,87982.0,41.9408,41.9584,41.9233,41.9321,87982.0
2016-03-11 14:20:00,47.73,47.8,47.73,47.78,54929.0,41.9233,41.9848,41.9233,41.9672,54929.0
2016-03-11 14:30:00,47.78,47.86,47.77,47.81,105411.0,41.9672,42.0375,41.9584,41.9935,105411.0
2016-03-11 14:40:00,47.82,47.88,47.77,47.87,53951.0,42.0023,42.055,41.9584,42.0462,53951.0
2016-03-11 14:50:00,47.88,47.9,47.79,47.79,90813.0,42.055,42.0726,41.976,41.976,90813.0
2016-03-11 15:00:00,47.79,47.83,47.74,47.82,70934.0,41.976,42.0111,41.9321,42.0023,70934.0
2016-03-11 15:10:00,47.83,47.85,47.78,47.82,55646.0,42.0111,42.0287,41.9672,42.0023,55646.0
2016-03-11 15:20:00,47.82,47.9,47.82,47.87,71753.0,42.0023,42.0726,42.0023,42.0462,71753.0
2016-03-11 15:30:00,47.87,47.88,47.81,47.84,103757.0,42.0462,42.055,41.9935,42.0199,103757.0
2016-03-11 15:40:00,47.83,47.88,47.81,47.86,136886.0,42.0111,42.055,41.9935,42.0375,136886.0
2016-03-11 15:50:00,47.87,47.92,47.85,47.89,263355.0,42.0462,42.0902,42.0287,42.0638,263355.0
2016-03-14 09:30:00,48.07,48.46,48.05,48.31,133543.0,42.2219,42.5645,42.2043,42.4327,133543.0
2016-03-14 09:40:00,48.31,48.65,48.31,48.53,121993.0,42.4327,42.7313,42.4327,42.6259,121993.0
2016-03-14 09:50:00,48.54,48.56,48.26,48.28,91480.0,42.6347,42.6523,42.3888,42.4064,91480.0
2016-03-14 10:00:00,48.28,48.44,48.26,48.41,86990.0,42.4064,42.5469,42.3888,42.5205,86990.0
2016-03-14 10:10:00,48.41,48.54,48.35,48.54,244255.0,42.5205,42.6347,42.4678,42.6347,244255.0
2016-03-14 10:20:00,48.54,48.56,48.49,48.55,125768.0,42.6347,42.6523,42.5908,42.6435,125768.0
2016-03-14 10:30:00,48.54,48.59,48.47,48.47,51070.0,42.6347,42.6786,42.5732,42.5732,51070.0
2016-03-14 10:40:00,48.46,48.52,48.4,48.4,50552.0,42.5645,42.6172,42.5118,42.5118,50552.0
2016-03-14 10:50:00,48.39,48.39,48.28,48.31,62523.0,42.503,42.503,42.4064,42.4327,62523.0
2016-03-14 11:00:00,48.31,48.35,48.29,48.3,65238.0,42.4327,42.4678,42.4151,42.4239,65238.0
2016-03-14 11:10:00,48.3,48.34,48.29,48.33,46725.0,42.4239,42.4591,42.4151,42.4503,46725.0
2016-03-14 11:20:00,48.33,48.36,48.29,48.29,62624.0,42.4503,42.4766,42.4151,42.4151,62624.0
2016-03-14 11:30:00,48.28,48.29,48.21,48.27,50784.0,42.4064,42.4151,42.3449,42.3976,50784.0
2016-03-14 11:40:00,48.28,48.3,48.23,48.23,50756.0,42.4064,42.4239,42.3624,42.3624,50756.0
2016-03-14 11:50:00,48.23,48.27,48.16,48.18,35430.0,42.3624,42.3976,42.301,42.3185,35430.0
2016-03-14 12:00:00,48.18,48.19,48.09,48.17,44801.0,42.3185,42.3273,42.2395,42.3097,44801.0
2016-03-14 12:10:00,48.16,48.2,48.15,48.2,38471.0,42.301,42.3361,42.2922,42.3361,38471.0
2016-03-14 12:20:00,48.19,48.19,48.13,48.15,36513.0,42.3273,42.3273,42.2746,42.2922,36513.0
2016-03-14 12:30:00,48.16,48.3,48.15,48.3,47820.0,42.301,42.4239,42.2922,42.4239,47820.0
2016-03-14 12:40:00,48.3,48.3,48.21,48.23,29451.0,42.4239,42.4239,42.3449,42.3624,29451.0
2016-03-14 12:50:00,48.22,48.25,48.2,48.21,21165.0,42.3537,42.38,42.3361,42.3449,21165.0
2016-03-14 13:00:00,48.2,48.21,48.13,48.15,26966.0,42.3361,42.3449,42.2746,42.2922,26966.0
2016-03-14 13:10:00,48.15,48.16,48.07,48.09,35206.0,42.2922,42.301,42.2219,42.2395,35206.0
2016-03-14 13:20:00,48.09,48.1,48.0,48.02,45192.0,42.2395,42.2483,42.1604,42.178,45192.0
2016-03-14 13:30:00,48.01,48.12,48.0,48.06,41476.0,42.1692,42.2658,42.1604,42.2131,41476.0
2016-03-14 13:40:00,48.06,48.09,48.03,48.05,30537.0,42.2131,42.2395,42.1868,42.2043,30537.0
2016-03-14 13:50:00,48.04,48.06,48.01,48.03,21266.0,42.1956,42.2131,42.1692,42.1868,21266.0
2016-03-14 14:00:00,48.03,48.08,48.0,48.05,41967.0,42.1868,42.2307,42.1604,42.2043,41967.0
2016-03-14 14:10:00,48.04,48.07,48.01,48.06,27015.0,42.1956,42.2219,42.1692,42.2131,27015.0
2016-03-14 14:20:00,48.07,48.15,48.05,48.15,105110.0,42.2219,42.2922,42.2043,42.2922,105110.0
2016-03-14 14:30:00,48.15,48.15,48.04,48.04,57008.0,42.2922,42.2922,42.1956,42.1956,57008.0
2016-03-14 14:40:00,48.05,48.06,47.99,48.04,116920.0,42.2043,42.2131,42.1516,42.1956,116920.0
2016-03-14 14:50:00,48.05,48.11,48.01,48.1,55836.0,42.2043,42.257,42.1692,42.2483,55836.0
2016-03-14 15:00:00,48.1,48.13,48.08,48.11,67097.0,42.2483,42.2746,42.2307,42.257,67097.0
2016-03-14 15:10:00,48.12,48.15,48.09,48.11,52380.0,42.2658,42.2922,42.2395,42.257,52380.0
2016-03-14 15:20:00,48.11,48.16,48.09,48.16,55683.0,42.257,42.301,42.2395,42.301,55683.0
2016-03-14 15:30:00,48.16,48.16,48.07,48.13,77708.0,42.301,42.301,42.2219,42.2746,77708.0
2016-03-14 15:40:00,48.14,48.2,48.09,48.18,160075.0,42.2834,42.3361,42.2395,42.3185,160075.0
2016-03-14 15:50:00,48.18,48.2,48.11,48.11,337319.0,42.3185,42.3361,42.257,42.257,337319.0
2016-03-15 09:30:00,47.74,47.88,47.6,47.78,86919.0,41.9321,42.055,41.8091,41.9672,86919.0
2016-03-15 09:40:00,47.78,48.05,47.77,48.02,162660.0,41.9672,42.2043,41.9584,42.178,162660.0
2016-03-15 09:50:00,48.03,48.1,47.98,48.01,92882.0,42.1868,42.2483,42.1429,42.1692,92882.0
2016-03-15 10:00:00,48.01,48.04,47.89,48.03,58937.0,42.1692,42.1956,42.0638,42.1868,58937.0
2016-03-15 10:10:00,48.03,48.36,48.02,48.29,108097.0,42.1868,42.4766,42.178,42.4151,108097.0
2016-03-15 10:20:00,48.28,48.32,48.19,48.29,68953.0,42.4064,42.4415,42.3273,42.4151,68953.0
2016-03-15 10:30:00,48.29,48.38,48.26,48.26,60655.0,42.4151,42.4942,42.3888,42.3888,60655.0
2016-03-15 10:40:00,48.26,48.33,48.22,48.29,68172.0,42.3888,42.4503,42.3537,42.4151,68172.0
2016-03-15 10:50:00,48.29,48.3,48.12,48.13,43216.0,42.4151,42.4239,42.2658,42.2746,43216.0
2016-03-15 11:00:00,48.14,48.2,48.07,48.12,58296.0,42.2834,42.3361,42.2219,42.2658,58296.0
2016-03-15 11:10:00,48.12,48.14,48.04,48.11,50045.0,42.2658,42.2834,42.1956,42.257,50045.0
2016-03-15 11:20:00,48.12,48.15,48.07,48.09,79337.0,42.2658,42.2922,42.2219,42.2395,79337.0
2016-03-15 11:30:00,48.09,48.13,48.0,48.0,27849.0,42.2395,42.2746,42.1604,42.1604,27849.0
2016-03-15 11:40:00,48.0,48.08,48.0,48.07,69041.0,42.1604,42.2307,42.1604,42.2219,69041.0
2016-03-15 11:50:00,48.08,48.09,48.0,48.0,69922.0,42.2307,42.2395,42.1604,42.1604,69922.0
2016-03-15 12:00:00,48.0,48.06,48.0,48.02,59376.0,42.1604,42.2131,42.1604,42.178,59376.0
2016-03-15 12:10:00,48.01,48.04,47.94,47.95,48696.0,42.1692,42.1956,42.1077,42.1165,48696.0
2016-03-15 12:20:00,47.96,47.99,47.9,47.99,38266.0,42.1253,42.1516,42.0726,42.1516,38266.0
2016-03-15 12:30:00,47.99,47.99,47.91,47.93,15223.0,42.1516,42.1516,42.0814,42.0989,15223.0
2016-03-15 12:40:00,47.92,47.94,47.86,47.88,24257.0,42.0902,42.1077,42.0375,42.055,24257.0
2016-03-15 12:50:00,47.88,47.91,47.83,47.85,23631.0,42.055,42.0814,42.0111,42.0287,23631.0
2016-03-15 13:00:00,47.84,47.88,47.79,47.81,28253.0,42.0199,42.055,41.976,41.9935,28253.0
2016-03-15 13:10:00,47.8,47.84,47.77,47.84,22279.0,41.9848,42.0199,41.9584,42.0199,22279.0
2016-03-15 13:20:00,47.84,47.87,47.8,47.86,39211.0,42.0199,42.0462,41.9848,42.0375,39211.0
2016-03-15 13:30:00,47.86,47.96,47.86,47.95,69692.0,42.0375,42.1253,42.0375,42.1165,69692.0
2016-03-15 13:40:00,47.95,47.95,47.83,47.86,31192.0,42.1165,42.1165,42.0111,42.0375,31192.0
2016-03-15 13:50:00,47.86,47.87,47.79,47.85,32738.0,42.0375,42.0462,41.976,42.0287,32738.0
2016-03-15 14:00:00,47.86,47.86,47.77,47.79,35952.0,42.0375,42.0375,41.9584,41.976,35952.0
2016-03-15 14:10:00,47.79,47.87,47.78,47.87,57767.0,41.976,42.0462,41.9672,42.0462,57767.0
2016-03-15 14:20:00,47.87,47.87,47.72,47.75,45786.0,42.0462,42.0462,41.9145,41.9408,45786.0
2016-03-15 14:30:00,47.75,47.83,47.72,47.83,31241.0,41.9408,42.0111,41.9145,42.0111,31241.0
2016-03-15 14:40:00,47.83,47.85,47.72,47.76,43938.0,42.0111,42.0287,41.9145,41.9496,43938.0
2016-03-15 14:50:00,47.76,47.78,47.71,47.78,36350.0,41.9496,41.9672,41.9057,41.9672,36350.0
2016-03-15 15:00:00,47.79,47.83,47.77,47.78,27084.0,41.976,42.0111,41.9584,41.9672,27084.0
2016-03-15 15:10:00,47.77,47.84,47.76,47.84,34963.0,41.9584,42.0199,41.9496,42.0199,34963.0
2016-03-15 15:20:00,47.83,47.9,47.83,47.86,43050.0,42.0111,42.0726,42.0111,42.0375,43050.0
2016-03-15 15:30:00,47.86,47.88,47.8,47.82,38134.0,42.0375,42.055,41.9848,42.0023,38134.0
2016-03-15 15:40:00,47.82,47.88,47.81,47.85,96674.0,42.0023,42.055,41.9935,42.0287,96674.0
2016-03-15 15:50:00,47.85,47.93,47.85,47.91,164703.0,42.0287,42.0989,42.0287,42.0814,164703.0
2016-03-16 09:30:00,47.74,48.14,47.54,48.06,161562.0,41.9321,42.2834,41.7564,42.2131,161562.0
2016-03-16 09:40:00,48.06,48.29,47.98,48.28,82601.0,42.2131,42.4151,42.1429,42.4064,82601.0
2016-03-16 09:50:00,48.28,48.33,48.08,48.13,86041.0,42.4064,42.4503,42.2307,42.2746,86041.0
2016-03-16 10:00:00,48.14,48.22,48.0,48.22,51361.0,42.2834,42.3537,42.1604,42.3537,51361.0
2016-03-16 10:10:00,48.22,48.39,48.17,48.35,73766.0,42.3537,42.503,42.3097,42.4678,73766.0
2016-03-16 10:20:00,48.34,48.48,48.28,48.48,177772.0,42.4591,42.582,42.4064,42.582,177772.0
2016-03-16 10:30:00,48.48,48.5,48.38,48.45,59006.0,42.582,42.5996,42.4942,42.5557,59006.0
2016-03-16 10:40:00,48.45,48.65,48.45,48.5,129717.0,42.5557,42.7313,42.5557,42.5996,129717.0
2016-03-16 10:50:00,48.5,48.56,48.46,48.51,78672.0,42.5996,42.6523,42.5645,42.6084,78672.0
2016-03-16 11:00:00,48.51,48.52,48.47,48.47,41906.0,42.6084,42.6172,42.5732,42.5732,41906.0
2016-03-16 11:10:00,48.47,48.57,48.44,48.55,61405.0,42.5732,42.6611,42.5469,42.6435,61405.0
2016-03-16 11:20:00,48.56,48.62,48.54,48.6,71843.0,42.6523,42.705,42.6347,42.6874,71843.0
2016-03-16 11:30:00,48.6,48.65,48.58,48.6,75796.0,42.6874,42.7313,42.6699,42.6874,75796.0
2016-03-16 11:40:00,48.59,48.63,48.58,48.61,32293.0,42.6786,42.7138,42.6699,42.6962,32293.0
2016-03-16 11:50:00,48.62,48.62,48.52,48.52,76999.0,42.705,42.705,42.6172,42.6172,76999.0
2016-03-16 12:00:00,48.52,48.55,48.5,48.51,47438.0,42.6172,42.6435,42.5996,42.6084,47438.0
2016-03-16 12:10:00,48.5,48.5,48.41,48.42,26106.0,42.5996,42.5996,42.5205,42.5293,26106.0
2016-03-16 12:20:00,48.41,48.45,48.38,48.41,44511.0,42.5205,42.5557,42.4942,42.5205,44511.0
2016-03-16 12:30:00,48.41,48.41,48.37,48.37,18522.0,42.5205,42.5205,42.4854,42.4854,18522.0
2016-03-16 12:40:00,48.37,48.38,48.25,48.25,27302.0,42.4854,42.4942,42.38,42.38,27302.0
2016-03-16 12:50:00,48.24,48.25,48.16,48.24,32427.0,42.3712,42.38,42.301,42.3712,32427.0
2016-03-16 13:00:00,48.24,48.27,48.18,48.22,45783.0,42.3712,42.3976,42.3185,42.3537,45783.0
2016-03-16 13:10:00,48.21,48.21,48.12,48.17,25066.0,42.3449,42.3449,42.2658,42.3097,25066.0
2016-03-16 13:20:00,48.17,48.22,48.14,48.16,47468.0,42.3097,42.3537,42.2834,42.301,47468.0
2016-03-16 13:30:00,48.16,48.2,48.11,48.2,48179.0,42.301,42.3361,42.257,42.3361,48179.0
2016-03-16 13:40:00,48.19,48.34,48.19,48.33,55974.0,42.3273,42.4591,42.3273,42.4503,55974.0
2016-03-16 13:50:00,48.33,48.38,48.28,48.31,55612.0,42.4503,42.4942,42.4064,42.4327,55612.0
2016-03-16 14:00:00,48.31,48.95,48.31,48.78,177721.0,42.4327,42.9948,42.4327,42.8455,177721.0
2016-03-16 14:10:00,48.78,48.92,48.7,48.8,164535.0,42.8455,42.9685,42.7753,42.8631,164535.0
2016-03-16 14:20:00,48.78,49.04,48.77,48.96,105692.0,42.8455,43.0739,42.8367,43.0036,105692.0
2016-03-16 14:30:00,48.95,48.98,48.78,48.9,138475.0,42.9948,43.0212,42.8455,42.9509,138475.0
2016-03-16 14:40:00,48.9,49.03,48.88,48.9,86839.0,42.9509,43.0651,42.9334,42.9509,86839.0
2016-03-16 14:50:00,48.91,48.97,48.8,48.8,99320.0,42.9597,43.0124,42.8631,42.8631,99320.0
2016-03-16 15:00:00,48.81,49.02,48.81,48.98,91194.0,42.8719,43.0563,42.8719,43.0212,91194.0
2016-03-16 15:10:00,48.98,49.03,48.92,48.98,69833.0,43.0212,43.0651,42.9685,43.0212,69833.0
2016-03-16 15:20:00,48.97,49.01,48.87,48.97,91974.0,43.0124,43.0475,42.9246,43.0124,91974.0
2016-03-16 15:30:00,48.96,49.02,48.94,48.98,145431.0,43.0036,43.0563,42.9861,43.0212,145431.0
2016-03-16 15:40:00,48.98,49.0,48.86,48.89,147910.0,43.0212,43.0388,42.9158,42.9421,147910.0
2016-03-16 15:50:00,48.89,48.91,48.79,48.84,339392.0,42.9421,42.9597,42.8543,42.8982,339392.0
2016-03-17 09:30:00,48.84,49.02,48.78,48.87,172909.0,42.8982,43.0563,42.8455,42.9246,172909.0
2016-03-17 09:40:00,48.88,48.91,48.69,48.72,243944.0,42.9334,42.9597,42.7665,42.7928,243944.0
2016-03-17 09:50:00,48.72,48.81,48.65,48.75,131898.0,42.7928,42.8719,42.7313,42.8192,131898.0
2016-03-17 10:00:00,48.74,48.75,48.6,48.66,97053.0,42.8104,42.8192,42.6874,42.7401,97053.0
2016-03-17 10:10:00,48.66,48.67,48.47,48.52,119845.0,42.7401,42.7489,42.5732,42.6172,119845.0
2016-03-17 10:20:00,48.5,48.59,48.46,48.59,92715.0,42.5996,42.6786,42.5645,42.6786,92715.0
2016-03-17 10:30:00,48.58,48.67,48.51,48.67,69280.0,42.6699,42.7489,42.6084,42.7489,69280.0
2016-03-17 10:40:00,48.67,48.69,48.57,48.63,97220.0,42.7489,42.7665,42.6611,42.7138,97220.0
2016-03-17 10:50:00,48.63,48.72,48.62,48.71,83753.0,42.7138,42.7928,42.705,42.784,83753.0
2016-03-17 11:00:00,48.71,48.72,48.47,48.51,89528.0,42.784,42.7928,42.5732,42.6084,89528.0
2016-03-17 11:10:00,48.51,48.63,48.5,48.58,68249.0,42.6084,42.7138,42.5996,42.6699,68249.0
2016-03-17 11:20:00,48.58,48.61,48.54,48.58,39038.0,42.6699,42.6962,42.6347,42.6699,39038.0
2016-03-17 11:30:00,48.59,48.74,48.56,48.74,147287.0,42.6786,42.8104,42.6523,42.8104,147287.0
2016-03-17 11:40:00,48.74,48.87,48.73,48.87,164641.0,42.8104,42.9246,42.8016,42.9246,164641.0
2016-03-17 11:50:00,48.86,48.86,48.77,48.82,65719.0,42.9158,42.9158,42.8367,42.8807,65719.0
2016-03-17 12:00:00,48.83,48.87,48.76,48.87,48561.0,42.8894,42.9246,42.828,42.9246,48561.0
2016-03-17 12:10:00,48.86,48.92,48.85,48.92,54884.0,42.9158,42.9685,42.907,42.9685,54884.0
2016-03-17 12:20:00,48.92,48.95,48.88,48.95,83852.0,42.9685,42.9948,42.9334,42.9948,83852.0
2016-03-17 12:30:00,48.95,49.07,48.94,49.05,110562.0,42.9948,43.1002,42.9861,43.0827,110562.0
2016-03-17 12:40:00,49.05,49.06,48.99,49.05,87209.0,43.0827,43.0915,43.03,43.0827,87209.0
2016-03-17 12:50:00,49.05,49.08,49.02,49.06,45701.0,43.0827,43.109,43.0563,43.0915,45701.0
2016-03-17 13:00:00,49.05,49.14,49.02,49.06,97925.0,43.0827,43.1617,43.0563,43.0915,97925.0
2016-03-17 13:10:00,49.05,49.12,49.04,49.12,62042.0,43.0827,43.1442,43.0739,43.1442,62042.0
2016-03-17 13:20:00,49.12,49.26,49.1,49.21,106900.0,43.1442,43.2671,43.1266,43.2232,106900.0
2016-03-17 13:30:00,49.2,49.28,49.19,49.26,47444.0,43.2144,43.2847,43.2056,43.2671,47444.0
2016-03-17 13:40:00,49.26,49.33,49.21,49.32,85859.0,43.2671,43.3286,43.2232,43.3198,85859.0
2016-03-17 13:50:00,49.31,49.33,49.25,49.29,51331.0,43.311,43.3286,43.2583,43.2935,51331.0
2016-03-17 14:00:00,49.29,49.29,49.21,49.27,68383.0,43.2935,43.2935,43.2232,43.2759,68383.0
2016-03-17 14:10:00,49.27,49.29,49.21,49.23,91738.0,43.2759,43.2935,43.2232,43.2408,91738.0
2016-03-17 14:20:00,49.23,49.27,49.15,49.18,77066.0,43.2408,43.2759,43.1705,43.1969,77066.0
2016-03-17 14:30:00,49.18,49.19,49.1,49.11,45842.0,43.1969,43.2056,43.1266,43.1354,45842.0
2016-03-17 14:40:00,49.11,49.17,49.11,49.15,65993.0,43.1354,43.1881,43.1354,43.1705,65993.0
2016-03-17 14:50:00,49.15,49.16,49.05,49.05,90720.0,43.1705,43.1793,43.0827,43.0827,90720.0
2016-03-17 15:00:00,49.05,49.1,49.02,49.02,59899.0,43.0827,43.1266,43.0563,43.0563,59899.0
2016-03-17 15:10:00,49.03,49.07,48.97,48.97,95138.0,43.0651,43.1002,43.0124,43.0124,95138.0
2016-03-17 15:20:00,48.97,49.05,48.97,49.04,136536.0,43.0124,43.0827,43.0124,43.0739,136536.0
2016-03-17 15:30:00,49.04,49.08,48.97,49.08,131520.0,43.0739,43.109,43.0124,43.109,131520.0
2016-03-17 15:40:00,49.07,49.08,48.97,48.99,145592.0,43.1002,43.109,43.0124,43.03,145592.0
2016-03-17 15:50:00,48.99,49.01,48.97,48.97,262379.0,43.03,43.0475,43.0124,43.0124,262379.0
2016-03-18 09:30:00,48.95,49.39,48.91,49.35,770742.0,42.9948,43.3813,42.9597,43.3462,770742.0
2016-03-18 09:40:00,49.35,49.56,49.34,49.5,196069.0,43.3462,43.5306,43.3374,43.4779,196069.0
2016-03-18 09:50:00,49.5,49.63,49.43,49.43,169536.0,43.4779,43.5921,43.4165,43.4165,169536.0
2016-03-18 10:00:00,49.43,49.71,49.43,49.7,138147.0,43.4165,43.6624,43.4165,43.6536,138147.0
2016-03-18 10:10:00,49.71,49.73,49.6,49.62,207479.0,43.6624,43.68,43.5658,43.5833,207479.0
2016-03-18 10:20:00,49.62,49.68,49.55,49.59,111055.0,43.5833,43.636,43.5219,43.557,111055.0
2016-03-18 10:30:00,49.59,49.64,49.52,49.55,115476.0,43.557,43.6009,43.4955,43.5219,115476.0
2016-03-18 10:40:00,49.56,49.62,49.53,49.61,107285.0,43.5306,43.5833,43.5043,43.5746,107285.0
2016-03-18 10:50:00,49.61,49.67,49.57,49.58,53457.0,43.5746,43.6273,43.5394,43.5482,53457.0
2016-03-18 11:00:00,49.59,49.65,49.56,49.62,59656.0,43.557,43.6097,43.5306,43.5833,59656.0
2016-03-18 11:10:00,49.63,49.65,49.57,49.61,63339.0,43.5921,43.6097,43.5394,43.5746,63339.0
2016-03-18 11:20:00,49.61,49.61,49.53,49.55,66521.0,43.5746,43.5746,43.5043,43.5219,66521.0
2016-03-18 11:30:00,49.55,49.6,49.54,49.6,81311.0,43.5219,43.5658,43.5131,43.5658,81311.0
2016-03-18 11:40:00,49.6,49.66,49.6,49.62,47982.0,43.5658,43.6185,43.5658,43.5833,47982.0
2016-03-18 11:50:00,49.61,49.67,49.61,49.67,59094.0,43.5746,43.6273,43.5746,43.6273,59094.0
2016-03-18 12:00:00,49.67,49.72,49.66,49.71,45907.0,43.6273,43.6712,43.6185,43.6624,45907.0
2016-03-18 12:10:00,49.71,49.77,49.7,49.76,59998.0,43.6624,43.7151,43.6536,43.7063,59998.0
2016-03-18 12:20:00,49.77,49.82,49.76,49.81,42879.0,43.7151,43.759,43.7063,43.7502,42879.0
2016-03-18 12:30:00,49.82,49.82,49.69,49.74,42549.0,43.759,43.759,43.6448,43.6887,42549.0
2016-03-18 12:40:00,49.73,49.87,49.71,49.87,35436.0,43.68,43.8029,43.6624,43.8029,35436.0
2016-03-18 12:50:00,49.86,49.91,49.79,49.79,46337.0,43.7941,43.8381,43.7327,43.7327,46337.0
2016-03-18 13:00:00,49.79,49.83,49.75,49.75,28725.0,43.7327,43.7678,43.6975,43.6975,28725.0
2016-03-18 13:10:00,49.75,49.76,49.59,49.6,41349.0,43.6975,43.7063,43.557,43.5658,41349.0
2016-03-18 13:20:00,49.61,49.72,49.58,49.72,57518.0,43.5746,43.6712,43.5482,43.6712,57518.0
2016-03-18 13:30:00,49.72,49.81,49.58,49.61,70509.0,43.6712,43.7502,43.5482,43.5746,70509.0
2016-03-18 13:40:00,49.6,49.6,49.52,49.56,39005.0,43.5658,43.5658,43.4955,43.5306,39005.0
2016-03-18 13:50:00,49.55,49.57,49.41,49.42,62660.0,43.5219,43.5394,43.3989,43.4077,62660.0
2016-03-18 14:00:00,49.43,49.44,49.35,49.38,130158.0,43.4165,43.4252,43.3462,43.3725,130158.0
2016-03-18 14:10:00,49.39,49.42,49.31,49.35,179902.0,43.3813,43.4077,43.311,43.3462,179902.0
2016-03-18 14:20:00,49.36,49.51,49.36,49.46,111585.0,43.355,43.4867,43.355,43.4428,111585.0
2016-03-18 14:30:00,49.46,49.57,49.46,49.56,46589.0,43.4428,43.5394,43.4428,43.5306,46589.0
2016-03-18 14:40:00,49.56,49.57,49.45,49.51,90758.0,43.5306,43.5394,43.434,43.4867,90758.0
2016-03-18 14:50:00,49.51,49.57,49.5,49.55,85160.0,43.4867,43.5394,43.4779,43.5219,85160.0
2016-03-18 15:00:00,49.56,49.74,49.55,49.72,67446.0,43.5306,43.6887,43.5219,43.6712,67446.0
2016-03-18 15:10:00,49.72,49.74,49.66,49.68,72868.0,43.6712,43.6887,43.6185,43.636,72868.0
2016-03-18 15:20:00,49.68,49.69,49.57,49.6,121598.0,43.636,43.6448,43.5394,43.5658,121598.0
2016-03-18 15:30:00,49.61,49.62,49.57,49.59,114408.0,43.5746,43.5833,43.5394,43.557,114408.0
2016-03-18 15:40:00,49.6,49.82,49.59,49.77,220812.0,43.5658,43.759,43.557,43.7151,220812.0
2016-03-18 15:50:00,49.77,49.82,49.61,49.63,483359.0,43.7151,43.759,43.5746,43.5921,483359.0
2016-03-21 09:30:00,49.63,49.77,49.46,49.61,175876.0,43.5921,43.7151,43.4428,43.5746,175876.0
2016-03-21 09:40:00,49.6,49.73,49.52,49.56,136447.0,43.5658,43.68,43.4955,43.5306,136447.0
2016-03-21 09:50:00,49.56,49.62,49.49,49.56,103418.0,43.5306,43.5833,43.4692,43.5306,103418.0
2016-03-21 10:00:00,49.56,49.59,49.31,49.41,89474.0,43.5306,43.557,43.311,43.3989,89474.0
2016-03-21 10:10:00,49.41,49.5,49.35,49.44,103754.0,43.3989,43.4779,43.3462,43.4252,103754.0
2016-03-21 10:20:00,49.45,49.47,49.39,49.4,79661.0,43.434,43.4516,43.3813,43.3901,79661.0
2016-03-21 10:30:00,49.4,49.52,49.39,49.48,69615.0,43.3901,43.4955,43.3813,43.4604,69615.0
2016-03-21 10:40:00,49.48,49.59,49.44,49.45,89357.0,43.4604,43.557,43.4252,43.434,89357.0
2016-03-21 10:50:00,49.45,49.5,49.44,49.45,46851.0,43.434,43.4779,43.4252,43.434,46851.0
2016-03-21 11:00:00,49.46,49.51,49.45,49.49,44985.0,43.4428,43.4867,43.434,43.4692,44985.0
2016-03-21 11:10:00,49.49,49.56,49.45,49.55,38618.0,43.4692,43.5306,43.434,43.5219,38618.0
2016-03-21 11:20:00,49.55,49.56,49.48,49.51,40098.0,43.5219,43.5306,43.4604,43.4867,40098.0
2016-03-21 11:30:00,49.51,49.54,49.46,49.5,49246.0,43.4867,43.5131,43.4428,43.4779,49246.0
2016-03-21 11:40:00,49.5,49.51,49.45,49.48,36740.0,43.4779,43.4867,43.434,43.4604,36740.0
2016-03-21 11:50:00,49.48,49.5,49.46,49.48,47233.0,43.4604,43.4779,43.4428,43.4604,47233.0
2016-03-21 12:00:00,49.48,49.5,49.46,49.48,40056.0,43.4604,43.4779,43.4428,43.4604,40056.0
2016-03-21 12:10:00,49.48,49.49,49.46,49.47,50360.0,43.4604,43.4692,43.4428,43.4516,50360.0
2016-03-21 12:20:00,49.47,49.5,49.46,49.49,31469.0,43.4516,43.4779,43.4428,43.4692,31469.0
2016-03-21 12:30:00,49.5,49.54,49.48,49.5,34710.0,43.4779,43.5131,43.4604,43.4779,34710.0
2016-03-21 12:40:00,49.51,49.51,49.47,49.47,18418.0,43.4867,43.4867,43.4516,43.4516,18418.0
2016-03-21 12:50:00,49.47,49.57,49.47,49.52,59643.0,43.4516,43.5394,43.4516,43.4955,59643.0
2016-03-21 13:00:00,49.51,49.53,49.48,49.49,43297.0,43.4867,43.5043,43.4604,43.4692,43297.0
2016-03-21 13:10:00,49.48,49.53,49.47,49.51,42291.0,43.4604,43.5043,43.4516,43.4867,42291.0
2016-03-21 13:20:00,49.51,49.57,49.49,49.57,35987.0,43.4867,43.5394,43.4692,43.5394,35987.0
2016-03-21 13:30:00,49.58,49.58,49.49,49.5,32692.0,43.5482,43.5482,43.4692,43.4779,32692.0
2016-03-21 13:40:00,49.5,49.53,49.5,49.53,49846.0,43.4779,43.5043,43.4779,43.5043,49846.0
2016-03-21 13:50:00,49.53,49.54,49.5,49.53,38375.0,43.5043,43.5131,43.4779,43.5043,38375.0
2016-03-21 14:00:00,49.53,49.6,49.51,49.6,48842.0,43.5043,43.5658,43.4867,43.5658,48842.0
2016-03-21 14:10:00,49.59,49.75,49.59,49.72,58139.0,43.557,43.6975,43.557,43.6712,58139.0
2016-03-21 14:20:00,49.72,49.76,49.68,49.72,86411.0,43.6712,43.7063,43.636,43.6712,86411.0
2016-03-21 14:30:00,49.73,49.77,49.67,49.77,70857.0,43.68,43.7151,43.6273,43.7151,70857.0
2016-03-21 14:40:00,49.77,49.81,49.7,49.7,57185.0,43.7151,43.7502,43.6536,43.6536,57185.0
2016-03-21 14:50:00,49.7,49.76,49.7,49.75,30154.0,43.6536,43.7063,43.6536,43.6975,30154.0
2016-03-21 15:00:00,49.74,49.77,49.71,49.76,31771.0,43.6887,43.7151,43.6624,43.7063,31771.0
2016-03-21 15:10:00,49.77,49.8,49.76,49.79,51272.0,43.7151,43.7414,43.7063,43.7327,51272.0
2016-03-21 15:20:00,49.79,49.79,49.72,49.75,60853.0,43.7327,43.7327,43.6712,43.6975,60853.0
2016-03-21 15:30:00,49.74,49.74,49.67,49.69,64817.0,43.6887,43.6887,43.6273,43.6448,64817.0
2016-03-21 15:40:00,49.69,49.8,49.68,49.8,118759.0,43.6448,43.7414,43.636,43.7414,118759.0
2016-03-21 15:50:00,49.8,49.81,49.72,49.78,237388.0,43.7414,43.7502,43.6712,43.7239,237388.0
2016-03-22 09:30:00,47.94,48.75,47.94,48.56,835309.0,42.1077,42.8192,42.1077,42.6523,835309.0
2016-03-22 09:40:00,48.56,48.63,48.12,48.13,526891.0,42.6523,42.7138,42.2658,42.2746,526891.0
2016-03-22 09:50:00,48.12,48.36,48.02,48.29,409009.0,42.2658,42.4766,42.178,42.4151,409009.0
2016-03-22 10:00:00,48.28,48.31,48.06,48.21,284742.0,42.4064,42.4327,42.2131,42.3449,284742.0
2016-03-22 10:10:00,48.21,48.25,48.09,48.23,170713.0,42.3449,42.38,42.2395,42.3624,170713.0
2016-03-22 10:20:00,48.23,48.33,48.21,48.3,107373.0,42.3624,42.4503,42.3449,42.4239,107373.0
2016-03-22 10:30:00,48.3,48.33,48.2,48.33,229462.0,42.4239,42.4503,42.3361,42.4503,229462.0
2016-03-22 10:40:00,48.33,48.39,48.25,48.26,129908.0,42.4503,42.503,42.38,42.3888,129908.0
2016-03-22 10:50:00,48.26,48.3,48.14,48.16,175046.0,42.3888,42.4239,42.2834,42.301,175046.0
2016-03-22 11:00:00,48.17,48.31,48.15,48.25,143988.0,42.3097,42.4327,42.2922,42.38,143988.0
2016-03-22 11:10:00,48.25,48.38,48.25,48.3,92941.0,42.38,42.4942,42.38,42.4239,92941.0
2016-03-22 11:20:00,48.3,48.39,48.27,48.38,90556.0,42.4239,42.503,42.3976,42.4942,90556.0
2016-03-22 11:30:00,48.39,48.4,48.25,48.26,82767.0,42.503,42.5118,42.38,42.3888,82767.0
2016-03-22 11:40:00,48.25,48.33,48.16,48.17,67062.0,42.38,42.4503,42.301,42.3097,67062.0
2016-03-22 11:50:00,48.16,48.18,48.07,48.17,113871.0,42.301,42.3185,42.2219,42.3097,113871.0
2016-03-22 12:00:00,48.17,48.23,48.13,48.16,48608.0,42.3097,42.3624,42.2746,42.301,48608.0
2016-03-22 12:10:00,48.16,48.17,48.05,48.07,101024.0,42.301,42.3097,42.2043,42.2219,101024.0
2016-03-22 12:20:00,48.07,48.25,48.06,48.23,94668.0,42.2219,42.38,42.2131,42.3624,94668.0
2016-03-22 12:30:00,48.22,48.26,48.19,48.23,76179.0,42.3537,42.3888,42.3273,42.3624,76179.0
2016-03-22 12:40:00,48.23,48.42,48.23,48.34,99759.0,42.3624,42.5293,42.3624,42.4591,99759.0
2016-03-22 12:50:00,48.34,48.56,48.34,48.5,120139.0,42.4591,42.6523,42.4591,42.5996,120139.0
2016-03-22 13:00:00,48.49,48.57,48.48,48.53,148140.0,42.5908,42.6611,42.582,42.6259,148140.0
2016-03-22 13:10:00,48.52,48.58,48.52,48.56,81249.0,42.6172,42.6699,42.6172,42.6523,81249.0
2016-03-22 13:20:00,48.55,48.59,48.48,48.56,59656.0,42.6435,42.6786,42.582,42.6523,59656.0
2016-03-22 13:30:00,48.57,48.61,48.51,48.59,106900.0,42.6611,42.6962,42.6084,42.6786,106900.0
2016-03-22 13:40:00,48.6,48.65,48.54,48.63,84931.0,42.6874,42.7313,42.6347,42.7138,84931.0
2016-03-22 13:50:00,48.62,48.65,48.55,48.56,53690.0,42.705,42.7313,42.6435,42.6523,53690.0
2016-03-22 14:00:00,48.56,48.64,48.54,48.61,41612.0,42.6523,42.7226,42.6347,42.6962,41612.0
2016-03-22 14:10:00,48.6,48.61,48.49,48.57,47111.0,42.6874,42.6962,42.5908,42.6611,47111.0
2016-03-22 14:20:00,48.57,48.69,48.55,48.69,58909.0,42.6611,42.7665,42.6435,42.7665,58909.0
2016-03-22 14:30:00,48.69,48.77,48.68,48.77,67827.0,42.7665,42.8367,42.7577,42.8367,67827.0
2016-03-22 14:40:00,48.76,48.83,48.73,48.8,100923.0,42.828,42.8894,42.8016,42.8631,100923.0
2016-03-22 14:50:00,48.81,48.84,48.66,48.68,95210.0,42.8719,42.8982,42.7401,42.7577,95210.0
2016-03-22 15:00:00,48.67,48.69,48.65,48.66,77482.0,42.7489,42.7665,42.7313,42.7401,77482.0
2016-03-22 15:10:00,48.67,48.69,48.51,48.57,153245.0,42.7489,42.7665,42.6084,42.6611,153245.0
2016-03-22 15:20:00,48.57,48.67,48.56,48.63,90727.0,42.6611,42.7489,42.6523,42.7138,90727.0
2016-03-22 15:30:00,48.62,48.71,48.61,48.68,144874.0,42.705,42.784,42.6962,42.7577,144874.0
2016-03-22 15:40:00,48.68,48.72,48.66,48.71,184445.0,42.7577,42.7928,42.7401,42.784,184445.0
2016-03-22 15:50:00,48.7,48.77,48.68,48.74,477789.0,42.7753,42.8367,42.7577,42.8104,477789.0
2016-03-23 09:30:00,48.89,49.01,48.72,48.8,197898.0,42.9421,43.0475,42.7928,42.8631,197898.0
2016-03-23 09:40:00,48.79,48.86,48.71,48.81,96679.0,42.8543,42.9158,42.784,42.8719,96679.0
2016-03-23 09:50:00,48.81,48.96,48.73,48.84,110419.0,42.8719,43.0036,42.8016,42.8982,110419.0
2016-03-23 10:00:00,48.84,48.94,48.83,48.94,96326.0,42.8982,42.9861,42.8894,42.9861,96326.0
2016-03-23 10:10:00,48.95,49.09,48.85,48.88,138560.0,42.9948,43.1178,42.907,42.9334,138560.0
2016-03-23 10:20:00,48.88,48.9,48.78,48.85,89182.0,42.9334,42.9509,42.8455,42.907,89182.0
2016-03-23 10:30:00,48.85,48.9,48.69,48.71,181435.0,42.907,42.9509,42.7665,42.784,181435.0
2016-03-23 10:40:00,48.71,48.72,48.49,48.5,138259.0,42.784,42.7928,42.5908,42.5996,138259.0
2016-03-23 10:50:00,48.5,48.53,48.38,48.4,128362.0,42.5996,42.6259,42.4942,42.5118,128362.0
2016-03-23 11:00:00,48.4,48.4,48.23,48.34,134758.0,42.5118,42.5118,42.3624,42.4591,134758.0
2016-03-23 11:10:00,48.34,48.34,48.2,48.23,95663.0,42.4591,42.4591,42.3361,42.3624,95663.0
2016-03-23 11:20:00,48.23,48.31,48.21,48.23,101432.0,42.3624,42.4327,42.3449,42.3624,101432.0
2016-03-23 11:30:00,48.22,48.24,48.14,48.14,87925.0,42.3537,42.3712,42.2834,42.2834,87925.0
2016-03-23 11:40:00,48.15,48.22,48.04,48.04,75968.0,42.2922,42.3537,42.1956,42.1956,75968.0
2016-03-23 11:50:00,48.04,48.07,48.0,48.07,118188.0,42.1956,42.2219,42.1604,42.2219,118188.0
2016-03-23 12:00:00,48.07,48.15,48.06,48.14,101290.0,42.2219,42.2922,42.2131,42.2834,101290.0
2016-03-23 12:10:00,48.14,48.23,48.12,48.2,277883.0,42.2834,42.3624,42.2658,42.3361,277883.0
2016-03-23 12:20:00,48.21,48.24,48.15,48.22,75908.0,42.3449,42.3712,42.2922,42.3537,75908.0
2016-03-23 12:30:00,48.22,48.27,48.2,48.24,70009.0,42.3537,42.3976,42.3361,42.3712,70009.0
2016-03-23 12:40:00,48.24,48.25,48.12,48.18,157469.0,42.3712,42.38,42.2658,42.3185,157469.0
2016-03-23 12:50:00,48.19,48.19,48.15,48.16,27451.0,42.3273,42.3273,42.2922,42.301,27451.0
2016-03-23 13:00:00,48.16,48.19,48.11,48.14,62149.0,42.301,42.3273,42.257,42.2834,62149.0
2016-03-23 13:10:00,48.14,48.19,48.11,48.16,95638.0,42.2834,42.3273,42.257,42.301,95638.0
2016-03-23 13:20:00,48.16,48.2,48.11,48.19,52583.0,42.301,42.3361,42.257,42.3273,52583.0
2016-03-23 13:30:00,48.18,48.18,48.04,48.07,117503.0,42.3185,42.3185,42.1956,42.2219,117503.0
2016-03-23 13:40:00,48.07,48.11,48.03,48.05,68078.0,42.2219,42.257,42.1868,42.2043,68078.0
2016-03-23 13:50:00,48.05,48.1,48.02,48.04,56019.0,42.2043,42.2483,42.178,42.1956,56019.0
2016-03-23 14:00:00,48.04,48.14,48.02,48.14,92703.0,42.1956,42.2834,42.178,42.2834,92703.0
2016-03-23 14:10:00,48.15,48.16,48.02,48.04,98091.0,42.2922,42.301,42.178,42.1956,98091.0
2016-03-23 14:20:00,48.04,48.1,48.02,48.06,89717.0,42.1956,42.2483,42.178,42.2131,89717.0
2016-03-23 14:30:00,48.06,48.13,48.03,48.06,175488.0,42.2131,42.2746,42.1868,42.2131,175488.0
2016-03-23 14:40:00,48.06,48.1,48.03,48.05,91447.0,42.2131,42.2483,42.1868,42.2043,91447.0
2016-03-23 14:50:00,48.05,48.09,48.02,48.05,103265.0,42.2043,42.2395,42.178,42.2043,103265.0
2016-03-23 15:00:00,48.05,48.06,47.99,48.0,165180.0,42.2043,42.2131,42.1516,42.1604,165180.0
2016-03-23 15:10:00,48.0,48.01,47.91,47.91,129900.0,42.1604,42.1692,42.0814,42.0814,129900.0
2016-03-23 15:20:00,47.91,47.96,47.91,47.95,113860.0,42.0814,42.1253,42.0814,42.1165,113860.0
2016-03-23 15:30:00,47.95,47.99,47.92,47.98,121086.0,42.1165,42.1516,42.0902,42.1429,121086.0
2016-03-23 15:40:00,47.99,48.02,47.95,48.02,179564.0,42.1516,42.178,42.1165,42.178,179564.0
2016-03-23 15:50:00,48.01,48.1,48.01,48.06,353673.0,42.1692,42.2483,42.1692,42.2131,353673.0
2016-03-24 09:30:00,48.21,48.27,47.9,48.03,226240.0,42.3449,42.3976,42.0726,42.1868,226240.0
2016-03-24 09:40:00,48.03,48.4,48.01,48.4,109113.0,42.1868,42.5118,42.1692,42.5118,109113.0
2016-03-24 09:50:00,48.4,48.64,48.36,48.62,149846.0,42.5118,42.7226,42.4766,42.705,149846.0
2016-03-24 10:00:00,48.62,48.78,48.61,48.68,144434.0,42.705,42.8455,42.6962,42.7577,144434.0
2016-03-24 10:10:00,48.69,48.77,48.61,48.68,124292.0,42.7665,42.8367,42.6962,42.7577,124292.0
2016-03-24 10:20:00,48.69,48.72,48.57,48.59,94730.0,42.7665,42.7928,42.6611,42.6786,94730.0
2016-03-24 10:30:00,48.59,48.72,48.58,48.69,106033.0,42.6786,42.7928,42.6699,42.7665,106033.0
2016-03-24 10:40:00,48.69,48.95,48.66,48.84,271579.0,42.7665,42.9948,42.7401,42.8982,271579.0
2016-03-24 10:50:00,48.84,48.9,48.65,48.74,47845.0,42.8982,42.9509,42.7313,42.8104,47845.0
2016-03-24 11:00:00,48.75,48.82,48.69,48.7,157308.0,42.8192,42.8807,42.7665,42.7753,157308.0
2016-03-24 11:10:00,48.7,48.75,48.48,48.6,100726.0,42.7753,42.8192,42.582,42.6874,100726.0
2016-03-24 11:20:00,48.59,48.72,48.55,48.65,75284.0,42.6786,42.7928,42.6435,42.7313,75284.0
2016-03-24 11:30:00,48.64,48.64,48.57,48.61,52123.0,42.7226,42.7226,42.6611,42.6962,52123.0
2016-03-24 11:40:00,48.61,48.61,48.51,48.58,69809.0,42.6962,42.6962,42.6084,42.6699,69809.0
2016-03-24 11:50:00,48.58,48.7,48.57,48.69,36451.0,42.6699,42.7753,42.6611,42.7665,36451.0
2016-03-24 12:00:00,48.69,48.79,48.65,48.74,60395.0,42.7665,42.8543,42.7313,42.8104,60395.0
2016-03-24 12:10:00,48.75,48.77,48.64,48.64,47147.0,42.8192,42.8367,42.7226,42.7226,47147.0
2016-03-24 12:20:00,48.65,48.67,48.5,48.56,64950.0,42.7313,42.7489,42.5996,42.6523,64950.0
2016-03-24 12:30:00,48.56,48.59,48.48,48.48,32571.0,42.6523,42.6786,42.582,42.582,32571.0
2016-03-24 12:40:00,48.47,48.64,48.46,48.64,39603.0,42.5732,42.7226,42.5645,42.7226,39603.0
2016-03-24 12:50:00,48.63,48.64,48.57,48.63,26841.0,42.7138,42.7226,42.6611,42.7138,26841.0
2016-03-24 13:00:00,48.62,48.65,48.52,48.53,29144.0,42.705,42.7313,42.6172,42.6259,29144.0
2016-03-24 13:10:00,48.53,48.63,48.5,48.54,45834.0,42.6259,42.7138,42.5996,42.6347,45834.0
2016-03-24 13:20:00,48.54,48.55,48.44,48.48,74601.0,42.6347,42.6435,42.5469,42.582,74601.0
2016-03-24 13:30:00,48.48,48.53,48.45,48.52,48861.0,42.582,42.6259,42.5557,42.6172,48861.0
2016-03-24 13:40:00,48.51,48.55,48.47,48.52,33018.0,42.6084,42.6435,42.5732,42.6172,33018.0
2016-03-24 13:50:00,48.52,48.61,48.51,48.55,42064.0,42.6172,42.6962,42.6084,42.6435,42064.0
2016-03-24 14:00:00,48.56,48.64,48.56,48.64,50948.0,42.6523,42.7226,42.6523,42.7226,50948.0
2016-03-24 14:10:00,48.64,48.67,48.58,48.63,67022.0,42.7226,42.7489,42.6699,42.7138,67022.0
2016-03-24 14:20:00,48.63,48.77,48.63,48.75,41902.0,42.7138,42.8367,42.7138,42.8192,41902.0
2016-03-24 14:30:00,48.74,48.84,48.7,48.78,63313.0,42.8104,42.8982,42.7753,42.8455,63313.0
2016-03-24 14:40:00,48.79,48.82,48.74,48.81,47237.0,42.8543,42.8807,42.8104,42.8719,47237.0
2016-03-24 14:50:00,48.81,48.87,48.75,48.79,73579.0,42.8719,42.9246,42.8192,42.8543,73579.0
2016-03-24 15:00:00,48.78,48.82,48.75,48.79,102823.0,42.8455,42.8807,42.8192,42.8543,102823.0
2016-03-24 15:10:00,48.8,48.9,48.75,48.88,85935.0,42.8631,42.9509,42.8192,42.9334,85935.0
2016-03-24 15:20:00,48.89,49.0,48.88,48.99,155899.0,42.9421,43.0388,42.9334,43.03,155899.0
2016-03-24 15:30:00,48.99,49.02,48.96,48.96,174959.0,43.03,43.0563,43.0036,43.0036,174959.0
2016-03-24 15:40:00,48.97,49.01,48.91,48.91,220678.0,43.0124,43.0475,42.9597,42.9597,220678.0
2016-03-24 15:50:00,48.92,48.96,48.87,48.94,405360.0,42.9685,43.0036,42.9246,42.9861,405360.0
2016-03-28 09:30:00,48.98,49.24,48.93,49.08,173409.0,43.0212,43.2496,42.9773,43.109,173409.0
2016-03-28 09:40:00,49.08,49.18,48.99,49.11,135006.0,43.109,43.1969,43.03,43.1354,135006.0
2016-03-28 09:50:00,49.11,49.29,49.1,49.27,207871.0,43.1354,43.2935,43.1266,43.2759,207871.0
2016-03-28 10:00:00,49.27,49.4,49.25,49.37,221329.0,43.2759,43.3901,43.2583,43.3637,221329.0
2016-03-28 10:10:00,49.36,49.43,49.35,49.4,112896.0,43.355,43.4165,43.3462,43.3901,112896.0
2016-03-28 10:20:00,49.41,49.41,49.24,49.26,113458.0,43.3989,43.3989,43.2496,43.2671,113458.0
2016-03-28 10:30:00,49.25,49.26,48.96,48.96,59825.0,43.2583,43.2671,43.0036,43.0036,59825.0
2016-03-28 10:40:00,48.96,49.11,48.9,49.09,76895.0,43.0036,43.1354,42.9509,43.1178,76895.0
2016-03-28 10:50:00,49.09,49.12,48.88,48.9,83361.0,43.1178,43.1442,42.9334,42.9509,83361.0
2016-03-28 11:00:00,48.91,48.94,48.85,48.86,44503.0,42.9597,42.9861,42.907,42.9158,44503.0
2016-03-28 11:10:00,48.85,48.93,48.84,48.87,59617.0,42.907,42.9773,42.8982,42.9246,59617.0
2016-03-28 11:20:00,48.87,48.95,48.84,48.88,71762.0,42.9246,42.9948,42.8982,42.9334,71762.0
2016-03-28 11:30:00,48.89,48.91,48.82,48.82,192266.0,42.9421,42.9597,42.8807,42.8807,192266.0
2016-03-28 11:40:00,48.83,48.86,48.79,48.85,70904.0,42.8894,42.9158,42.8543,42.907,70904.0
2016-03-28 11:50:00,48.86,49.07,48.86,49.04,252847.0,42.9158,43.1002,42.9158,43.0739,252847.0
2016-03-28 12:00:00,49.05,49.07,49.01,49.02,38272.0,43.0827,43.1002,43.0475,43.0563,38272.0
2016-03-28 12:10:00,49.03,49.04,48.95,49.03,28945.0,43.0651,43.0739,42.9948,43.0651,28945.0
2016-03-28 12:20:00,49.05,49.11,49.04,49.07,32878.0,43.0827,43.1354,43.0739,43.1002,32878.0
2016-03-28 12:30:00,49.08,49.22,49.06,49.22,80420.0,43.109,43.232,43.0915,43.232,80420.0
2016-03-28 12:40:00,49.22,49.32,49.22,49.3,78874.0,43.232,43.3198,43.232,43.3023,78874.0
2016-03-28 12:50:00,49.3,49.3,49.16,49.21,36241.0,43.3023,43.3023,43.1793,43.2232,36241.0
2016-03-28 13:00:00,49.21,49.21,49.1,49.13,37484.0,43.2232,43.2232,43.1266,43.1529,37484.0
2016-03-28 13:10:00,49.13,49.14,49.04,49.08,34670.0,43.1529,43.1617,43.0739,43.109,34670.0
2016-03-28 13:20:00,49.08,49.1,49.05,49.09,36134.0,43.109,43.1266,43.0827,43.1178,36134.0
2016-03-28 13:30:00,49.09,49.13,49.07,49.09,61654.0,43.1178,43.1529,43.1002,43.1178,61654.0
2016-03-28 13:40:00,49.09,49.11,49.07,49.09,46111.0,43.1178,43.1354,43.1002,43.1178,46111.0
2016-03-28 13:50:00,49.1,49.11,49.06,49.08,53838.0,43.1266,43.1354,43.0915,43.109,53838.0
2016-03-28 14:00:00,49.08,49.15,49.08,49.13,50362.0,43.109,43.1705,43.109,43.1529,50362.0
2016-03-28 14:10:00,49.13,49.13,49.05,49.07,53760.0,43.1529,43.1529,43.0827,43.1002,53760.0
2016-03-28 14:20:00,49.07,49.1,49.03,49.03,82545.0,43.1002,43.1266,43.0651,43.0651,82545.0
2016-03-28 14:30:00,49.04,49.05,48.99,49.04,47891.0,43.0739,43.0827,43.03,43.0739,47891.0
2016-03-28 14:40:00,49.05,49.05,48.98,48.98,84785.0,43.0827,43.0827,43.0212,43.0212,84785.0
2016-03-28 14:50:00,48.99,49.0,48.95,49.0,50809.0,43.03,43.0388,42.9948,43.0388,50809.0
2016-03-28 15:00:00,49.0,49.13,48.99,49.12,104742.0,43.0388,43.1529,43.03,43.1442,104742.0
2016-03-28 15:10:00,49.12,49.25,49.12,49.21,139386.0,43.1442,43.2583,43.1442,43.2232,139386.0
2016-03-28 15:20:00,49.21,49.22,49.12,49.14,78786.0,43.2232,43.232,43.1442,43.1617,78786.0
2016-03-28 15:30:00,49.14,49.16,49.04,49.08,133605.0,43.1617,43.1793,43.0739,43.109,133605.0
2016-03-28 15:40:00,49.09,49.1,49.03,49.04,155735.0,43.1178,43.1266,43.0651,43.0739,155735.0
2016-03-28 15:50:00,49.04,49.09,49.01,49.02,269194.0,43.0739,43.1178,43.0475,43.0563,269194.0
2016-03-29 09:30:00,49.11,49.35,49.1,49.19,148219.0,43.1354,43.3462,43.1266,43.2056,148219.0
2016-03-29 09:40:00,49.19,49.41,49.14,49.23,176501.0,43.2056,43.3989,43.1617,43.2408,176501.0
2016-03-29 09:50:00,49.23,49.42,49.04,49.26,165573.0,43.2408,43.4077,43.0739,43.2671,165573.0
2016-03-29 10:00:00,49.27,49.51,49.27,49.51,127510.0,43.2759,43.4867,43.2759,43.4867,127510.0
2016-03-29 10:10:00,49.51,49.51,49.24,49.25,93345.0,43.4867,43.4867,43.2496,43.2583,93345.0
2016-03-29 10:20:00,49.26,49.4,49.26,49.33,68961.0,43.2671,43.3901,43.2671,43.3286,68961.0
2016-03-29 10:30:00,49.34,49.38,49.21,49.28,121456.0,43.3374,43.3725,43.2232,43.2847,121456.0
2016-03-29 10:40:00,49.28,49.3,49.12,49.15,76374.0,43.2847,43.3023,43.1442,43.1705,76374.0
2016-03-29 10:50:00,49.15,49.18,49.1,49.13,48808.0,43.1705,43.1969,43.1266,43.1529,48808.0
2016-03-29 11:00:00,49.13,49.17,49.09,49.16,66701.0,43.1529,43.1881,43.1178,43.1793,66701.0
2016-03-29 11:10:00,49.15,49.35,49.15,49.33,85798.0,43.1705,43.3462,43.1705,43.3286,85798.0
2016-03-29 11:20:00,49.33,49.36,49.31,49.34,55999.0,43.3286,43.355,43.311,43.3374,55999.0
2016-03-29 11:30:00,49.34,49.45,49.26,49.26,95412.0,43.3374,43.434,43.2671,43.2671,95412.0
2016-03-29 11:40:00,49.26,49.36,49.22,49.34,63468.0,43.2671,43.355,43.232,43.3374,63468.0
2016-03-29 11:50:00,49.35,49.37,49.16,49.16,47904.0,43.3462,43.3637,43.1793,43.1793,47904.0
2016-03-29 12:00:00,49.17,49.31,49.15,49.31,109869.0,43.1881,43.311,43.1705,43.311,109869.0
2016-03-29 12:10:00,49.31,49.38,49.27,49.28,92393.0,43.311,43.3725,43.2759,43.2847,92393.0
2016-03-29 12:20:00,49.29,49.54,49.28,49.5,118357.0,43.2935,43.5131,43.2847,43.4779,118357.0
2016-03-29 12:30:00,49.48,49.53,49.45,49.48,86852.0,43.4604,43.5043,43.434,43.4604,86852.0
2016-03-29 12:40:00,49.49,49.77,49.49,49.67,171263.0,43.4692,43.7151,43.4692,43.6273,171263.0
2016-03-29 12:50:00,49.67,49.71,49.62,49.69,107127.0,43.6273,43.6624,43.5833,43.6448,107127.0
2016-03-29 13:00:00,49.69,49.72,49.52,49.66,146364.0,43.6448,43.6712,43.4955,43.6185,146364.0
2016-03-29 13:10:00,49.66,49.66,49.48,49.52,55486.0,43.6185,43.6185,43.4604,43.4955,55486.0
2016-03-29 13:20:00,49.51,49.63,49.47,49.58,48417.0,43.4867,43.5921,43.4516,43.5482,48417.0
2016-03-29 13:30:00,49.57,49.57,49.36,49.36,62461.0,43.5394,43.5394,43.355,43.355,62461.0
2016-03-29 13:40:00,49.37,49.52,49.33,49.51,40488.0,43.3637,43.4955,43.3286,43.4867,40488.0
2016-03-29 13:50:00,49.5,49.54,49.48,49.48,41577.0,43.4779,43.5131,43.4604,43.4604,41577.0
2016-03-29 14:00:00,49.49,49.61,49.47,49.55,85953.0,43.4692,43.5746,43.4516,43.5219,85953.0
2016-03-29 14:10:00,49.54,49.64,49.51,49.58,48332.0,43.5131,43.6009,43.4867,43.5482,48332.0
2016-03-29 14:20:00,49.58,49.67,49.53,49.65,68729.0,43.5482,43.6273,43.5043,43.6097,68729.0
2016-03-29 14:30:00,49.64,49.67,49.57,49.65,116950.0,43.6009,43.6273,43.5394,43.6097,116950.0
2016-03-29 14:40:00,49.66,49.69,49.65,49.66,53579.0,43.6185,43.6448,43.6097,43.6185,53579.0
2016-03-29 14:50:00,49.65,49.66,49.58,49.63,66274.0,43.6097,43.6185,43.5482,43.5921,66274.0
2016-03-29 15:00:00,49.62,49.65,49.61,49.64,80731.0,43.5833,43.6097,43.5746,43.6009,80731.0
2016-03-29 15:10:00,49.65,49.65,49.62,49.64,65132.0,43.6097,43.6097,43.5833,43.6009,65132.0
2016-03-29 15:20:00,49.64,49.7,49.64,49.64,85404.0,43.6009,43.6536,43.6009,43.6009,85404.0
2016-03-29 15:30:00,49.64,49.67,49.61,49.63,122489.0,43.6009,43.6273,43.5746,43.5921,122489.0
2016-03-29 15:40:00,49.63,49.64,49.54,49.6,157794.0,43.5921,43.6009,43.5131,43.5658,157794.0
2016-03-29 15:50:00,49.6,49.67,49.58,49.65,343527.0,43.5658,43.6273,43.5482,43.6097,343527.0
2016-03-30 09:30:00,50.78,51.86,50.78,51.75,921208.0,44.6022,45.5508,44.6022,45.4542,921208.0
2016-03-30 09:40:00,51.71,52.24,51.51,51.73,722820.0,45.4191,45.8846,45.2434,45.4366,722820.0
2016-03-30 09:50:00,51.74,52.18,51.52,51.64,514310.0,45.4454,45.8319,45.2522,45.3576,514310.0
2016-03-30 10:00:00,51.64,51.67,51.25,51.49,360372.0,45.3576,45.3839,45.015,45.2258,360372.0
2016-03-30 10:10:00,51.48,51.85,51.41,51.72,257589.0,45.2171,45.542,45.1556,45.4279,257589.0
2016-03-30 10:20:00,51.72,51.72,51.46,51.46,141910.0,45.4279,45.4279,45.1995,45.1995,141910.0
2016-03-30 10:30:00,51.47,51.62,51.36,51.47,169971.0,45.2083,45.34,45.1117,45.2083,169971.0
2016-03-30 10:40:00,51.46,51.54,51.25,51.33,196499.0,45.1995,45.2698,45.015,45.0853,196499.0
2016-03-30 10:50:00,51.33,51.41,51.26,51.29,120119.0,45.0853,45.1556,45.0238,45.0502,120119.0
2016-03-30 11:00:00,51.29,51.5,51.25,51.48,166109.0,45.0502,45.2346,45.015,45.2171,166109.0
2016-03-30 11:10:00,51.48,51.57,51.41,51.43,122805.0,45.2171,45.2961,45.1556,45.1731,122805.0
2016-03-30 11:20:00,51.42,51.58,51.41,51.57,133278.0,45.1644,45.3049,45.1556,45.2961,133278.0
2016-03-30 11:30:00,51.57,51.7,51.46,51.63,166176.0,45.2961,45.4103,45.1995,45.3488,166176.0
2016-03-30 11:40:00,51.63,51.85,51.6,51.64,157133.0,45.3488,45.542,45.3225,45.3576,157133.0
2016-03-30 11:50:00,51.65,51.65,51.53,51.54,76213.0,45.3664,45.3664,45.261,45.2698,76213.0
2016-03-30 12:00:00,51.53,51.53,51.34,51.41,90227.0,45.261,45.261,45.0941,45.1556,90227.0
2016-03-30 12:10:00,51.4,51.49,51.36,51.39,90044.0,45.1468,45.2258,45.1117,45.138,90044.0
2016-03-30 12:20:00,51.39,51.48,51.32,51.43,107311.0,45.138,45.2171,45.0765,45.1731,107311.0
2016-03-30 12:30:00,51.42,51.44,51.26,51.31,82091.0,45.1644,45.1819,45.0238,45.0677,82091.0
2016-03-30 12:40:00,51.3,51.37,51.25,51.27,121349.0,45.059,45.1204,45.015,45.0326,121349.0
2016-03-30 12:50:00,51.26,51.36,51.21,51.34,137839.0,45.0238,45.1117,44.9799,45.0941,137839.0
2016-03-30 13:00:00,51.34,51.4,51.28,51.31,86619.0,45.0941,45.1468,45.0414,45.0677,86619.0
2016-03-30 13:10:00,51.31,51.5,51.27,51.48,78374.0,45.0677,45.2346,45.0326,45.2171,78374.0
2016-03-30 13:20:00,51.48,51.68,51.46,51.65,110722.0,45.2171,45.3927,45.1995,45.3664,110722.0
2016-03-30 13:30:00,51.64,51.65,51.51,51.61,113226.0,45.3576,45.3664,45.2434,45.3312,113226.0
2016-03-30 13:40:00,51.61,51.75,51.58,51.73,103098.0,45.3312,45.4542,45.3049,45.4366,103098.0
2016-03-30 13:50:00,51.73,51.8,51.7,51.74,94532.0,45.4366,45.4981,45.4103,45.4454,94532.0
2016-03-30 14:00:00,51.73,52.14,51.73,52.13,228326.0,45.4366,45.7968,45.4366,45.788,228326.0
2016-03-30 14:10:00,52.12,52.14,51.84,51.89,126418.0,45.7792,45.7968,45.5333,45.5772,126418.0
2016-03-30 14:20:00,51.88,52.0,51.76,51.98,114354.0,45.5684,45.6738,45.463,45.6562,114354.0
2016-03-30 14:30:00,51.99,52.02,51.84,51.99,120896.0,45.665,45.6914,45.5333,45.665,120896.0
2016-03-30 14:40:00,52.0,52.07,51.96,52.05,129905.0,45.6738,45.7353,45.6387,45.7177,129905.0
2016-03-30 14:50:00,52.07,52.1,51.98,52.04,193487.0,45.7353,45.7616,45.6562,45.7089,193487.0
2016-03-30 15:00:00,52.05,52.22,52.04,52.19,166394.0,45.7177,45.867,45.7089,45.8407,166394.0
2016-03-30 15:10:00,52.2,52.21,52.05,52.05,170257.0,45.8495,45.8582,45.7177,45.7177,170257.0
2016-03-30 15:20:00,52.05,52.25,52.03,52.22,179339.0,45.7177,45.8934,45.7001,45.867,179339.0
2016-03-30 15:30:00,52.21,52.25,52.15,52.2,277476.0,45.8582,45.8934,45.8055,45.8495,277476.0
2016-03-30 15:40:00,52.21,52.32,52.18,52.29,415498.0,45.8582,45.9549,45.8319,45.9285,415498.0
2016-03-30 15:50:00,52.3,52.39,52.27,52.37,778614.0,45.9373,46.0163,45.9109,45.9988,778614.0
2016-03-31 09:30:00,52.29,52.62,52.15,52.5,453874.0,45.9285,46.2184,45.8055,46.113,453874.0
2016-03-31 09:40:00,52.5,52.76,52.36,52.44,360838.0,46.113,46.3413,45.99,46.0603,360838.0
2016-03-31 09:50:00,52.45,52.72,52.4,52.57,346107.0,46.069,46.3062,46.0251,46.1744,346107.0
2016-03-31 10:00:00,52.57,53.0,52.53,52.79,330577.0,46.1744,46.5521,46.1393,46.3677,330577.0
2016-03-31 10:10:00,52.8,53.05,52.79,52.95,322423.0,46.3765,46.596,46.3677,46.5082,322423.0
2016-03-31 10:20:00,52.94,52.97,52.77,52.79,240603.0,46.4994,46.5258,46.3501,46.3677,240603.0
2016-03-31 10:30:00,52.79,52.89,52.74,52.78,265092.0,46.3677,46.4555,46.3238,46.3589,265092.0
2016-03-31 10:40:00,52.77,52.78,52.62,52.63,125593.0,46.3501,46.3589,46.2184,46.2271,125593.0
2016-03-31 10:50:00,52.63,52.67,52.43,52.47,156295.0,46.2271,46.2623,46.0515,46.0866,156295.0
2016-03-31 11:00:00,52.48,52.74,52.48,52.73,128952.0,46.0954,46.3238,46.0954,46.315,128952.0
2016-03-31 11:10:00,52.74,52.82,52.7,52.79,115180.0,46.3238,46.394,46.2886,46.3677,115180.0
2016-03-31 11:20:00,52.78,52.84,52.75,52.8,81257.0,46.3589,46.4116,46.3325,46.3765,81257.0
2016-03-31 11:30:00,52.8,52.87,52.78,52.79,128627.0,46.3765,46.4379,46.3589,46.3677,128627.0
2016-03-31 11:40:00,52.79,52.81,52.65,52.66,93618.0,46.3677,46.3852,46.2447,46.2535,93618.0
2016-03-31 11:50:00,52.67,52.83,52.62,52.78,104566.0,46.2623,46.4028,46.2184,46.3589,104566.0
2016-03-31 12:00:00,52.77,52.77,52.68,52.69,177051.0,46.3501,46.3501,46.2711,46.2798,177051.0
2016-03-31 12:10:00,52.69,52.72,52.68,52.72,47561.0,46.2798,46.3062,46.2711,46.3062,47561.0
2016-03-31 12:20:00,52.72,52.79,52.7,52.78,70390.0,46.3062,46.3677,46.2886,46.3589,70390.0
2016-03-31 12:30:00,52.78,52.8,52.74,52.8,74751.0,46.3589,46.3765,46.3238,46.3765,74751.0
2016-03-31 12:40:00,52.8,52.87,52.78,52.81,60614.0,46.3765,46.4379,46.3589,46.3852,60614.0
2016-03-31 12:50:00,52.83,52.87,52.81,52.83,80881.0,46.4028,46.4379,46.3852,46.4028,80881.0
2016-03-31 13:00:00,52.82,52.83,52.77,52.77,67975.0,46.394,46.4028,46.3501,46.3501,67975.0
2016-03-31 13:10:00,52.78,52.78,52.73,52.75,89153.0,46.3589,46.3589,46.315,46.3325,89153.0
2016-03-31 13:20:00,52.76,52.78,52.72,52.74,75184.0,46.3413,46.3589,46.3062,46.3238,75184.0
2016-03-31 13:30:00,52.73,52.77,52.7,52.75,102342.0,46.315,46.3501,46.2886,46.3325,102342.0
2016-03-31 13:40:00,52.74,52.75,52.7,52.71,81237.0,46.3238,46.3325,46.2886,46.2974,81237.0
2016-03-31 13:50:00,52.72,52.76,52.7,52.72,86112.0,46.3062,46.3413,46.2886,46.3062,86112.0
2016-03-31 14:00:00,52.71,52.75,52.7,52.75,71759.0,46.2974,46.3325,46.2886,46.3325,71759.0
2016-03-31 14:10:00,52.75,52.78,52.71,52.77,66977.0,46.3325,46.3589,46.2974,46.3501,66977.0
2016-03-31 14:20:00,52.77,52.77,52.56,52.58,169772.0,46.3501,46.3501,46.1657,46.1832,169772.0
2016-03-31 14:30:00,52.57,52.72,52.57,52.69,76746.0,46.1744,46.3062,46.1744,46.2798,76746.0
2016-03-31 14:40:00,52.69,52.69,52.61,52.69,69497.0,46.2798,46.2798,46.2096,46.2798,69497.0
2016-03-31 14:50:00,52.69,52.7,52.66,52.69,71108.0,46.2798,46.2886,46.2535,46.2798,71108.0
2016-03-31 15:00:00,52.7,52.75,52.67,52.74,92922.0,46.2886,46.3325,46.2623,46.3238,92922.0
2016-03-31 15:10:00,52.74,52.76,52.7,52.72,160751.0,46.3238,46.3413,46.2886,46.3062,160751.0
2016-03-31 15:20:00,52.72,52.77,52.71,52.77,185096.0,46.3062,46.3501,46.2974,46.3501,185096.0
2016-03-31 15:30:00,52.77,52.8,52.75,52.78,136774.0,46.3501,46.3765,46.3325,46.3589,136774.0
2016-03-31 15:40:00,52.78,52.89,52.73,52.87,280770.0,46.3589,46.4555,46.315,46.4379,280770.0
2016-03-31 15:50:00,52.86,52.89,52.77,52.78,542861.0,46.4292,46.4555,46.3501,46.3589,542861.0
2016-04-01 09:30:00,52.2,52.35,52.1,52.25,226362.0,45.8495,45.9812,45.7616,45.8934,226362.0
2016-04-01 09:40:00,52.23,52.28,52.01,52.1,159594.0,45.8758,45.9197,45.6826,45.7616,159594.0
2016-04-01 09:50:00,52.09,52.32,52.04,52.22,163874.0,45.7528,45.9549,45.7089,45.867,163874.0
2016-04-01 10:00:00,52.22,52.65,52.2,52.65,187761.0,45.867,46.2447,45.8495,46.2447,187761.0
2016-04-01 10:10:00,52.64,52.73,52.55,52.64,212560.0,46.2359,46.315,46.1569,46.2359,212560.0
2016-04-01 10:20:00,52.66,52.7,52.55,52.57,87899.0,46.2535,46.2886,46.1569,46.1744,87899.0
2016-04-01 10:30:00,52.57,52.72,52.56,52.71,161072.0,46.1744,46.3062,46.1657,46.2974,161072.0
2016-04-01 10:40:00,52.72,52.76,52.54,52.54,102356.0,46.3062,46.3413,46.1481,46.1481,102356.0
2016-04-01 10:50:00,52.53,52.7,52.47,52.64,126904.0,46.1393,46.2886,46.0866,46.2359,126904.0
2016-04-01 11:00:00,52.64,52.77,52.62,52.68,102461.0,46.2359,46.3501,46.2184,46.2711,102461.0
2016-04-01 11:10:00,52.68,52.71,52.58,52.58,50636.0,46.2711,46.2974,46.1832,46.1832,50636.0
2016-04-01 11:20:00,52.58,52.67,52.52,52.61,57508.0,46.1832,46.2623,46.1305,46.2096,57508.0
2016-04-01 11:30:00,52.61,52.66,52.51,52.51,120298.0,46.2096,46.2535,46.1217,46.1217,120298.0
2016-04-01 11:40:00,52.51,52.56,52.38,52.38,76535.0,46.1217,46.1657,46.0076,46.0076,76535.0
2016-04-01 11:50:00,52.37,52.37,52.25,52.28,92347.0,45.9988,45.9988,45.8934,45.9197,92347.0
2016-04-01 12:00:00,52.29,52.37,52.28,52.34,73608.0,45.9285,45.9988,45.9197,45.9724,73608.0
2016-04-01 12:10:00,52.34,52.41,52.33,52.36,68215.0,45.9724,46.0339,45.9636,45.99,68215.0
2016-04-01 12:20:00,52.37,52.38,52.25,52.27,59286.0,45.9988,46.0076,45.8934,45.9109,59286.0
2016-04-01 12:30:00,52.27,52.29,52.25,52.28,53093.0,45.9109,45.9285,45.8934,45.9197,53093.0
2016-04-01 12:40:00,52.29,52.36,52.28,52.34,92352.0,45.9285,45.99,45.9197,45.9724,92352.0
2016-04-01 12:50:00,52.34,52.34,52.26,52.34,92548.0,45.9724,45.9724,45.9022,45.9724,92548.0
2016-04-01 13:00:00,52.34,52.38,52.28,52.28,82821.0,45.9724,46.0076,45.9197,45.9197,82821.0
2016-04-01 13:10:00,52.29,52.32,52.24,52.3,50380.0,45.9285,45.9549,45.8846,45.9373,50380.0
2016-04-01 13:20:00,52.31,52.4,52.3,52.4,108471.0,45.9461,46.0251,45.9373,46.0251,108471.0
2016-04-01 13:30:00,52.4,52.44,52.37,52.43,85962.0,46.0251,46.0603,45.9988,46.0515,85962.0
2016-04-01 13:40:00,52.44,52.49,52.41,52.44,179052.0,46.0603,46.1042,46.0339,46.0603,179052.0
2016-04-01 13:50:00,52.43,52.45,52.38,52.44,122781.0,46.0515,46.069,46.0076,46.0603,122781.0
2016-04-01 14:00:00,52.44,52.57,52.43,52.55,108025.0,46.0603,46.1744,46.0515,46.1569,108025.0
2016-04-01 14:10:00,52.55,52.58,52.53,52.56,52964.0,46.1569,46.1832,46.1393,46.1657,52964.0
2016-04-01 14:20:00,52.57,52.58,52.47,52.5,51062.0,46.1744,46.1832,46.0866,46.113,51062.0
2016-04-01 14:30:00,52.48,52.57,52.48,52.53,54055.0,46.0954,46.1744,46.0954,46.1393,54055.0
2016-04-01 14:40:00,52.52,52.61,52.51,52.59,108894.0,46.1305,46.2096,46.1217,46.192,108894.0
2016-04-01 14:50:00,52.6,52.65,52.59,52.63,87829.0,46.2008,46.2447,46.192,46.2271,87829.0
2016-04-01 15:00:00,52.63,52.7,52.62,52.69,88972.0,46.2271,46.2886,46.2184,46.2798,88972.0
2016-04-01 15:10:00,52.69,52.73,52.61,52.62,105924.0,46.2798,46.315,46.2096,46.2184,105924.0
2016-04-01 15:20:00,52.61,52.71,52.6,52.68,82893.0,46.2096,46.2974,46.2008,46.2711,82893.0
2016-04-01 15:30:00,52.7,52.81,52.69,52.8,143874.0,46.2886,46.3852,46.2798,46.3765,143874.0
2016-04-01 15:40:00,52.8,52.9,52.78,52.9,347314.0,46.3765,46.4643,46.3589,46.4643,347314.0
2016-04-01 15:50:00,52.9,52.9,52.72,52.73,342611.0,46.4643,46.4643,46.3062,46.315,342611.0
2016-04-04 09:30:00,52.8,52.86,52.55,52.7,110625.0,46.3765,46.4292,46.1569,46.2886,110625.0
2016-04-04 09:40:00,52.69,52.75,52.55,52.67,81167.0,46.2798,46.3325,46.1569,46.2623,81167.0
2016-04-04 09:50:00,52.66,52.66,52.52,52.65,57858.0,46.2535,46.2535,46.1305,46.2447,57858.0
2016-04-04 10:00:00,52.66,52.89,52.64,52.89,82275.0,46.2535,46.4555,46.2359,46.4555,82275.0
2016-04-04 10:10:00,52.89,52.94,52.83,52.87,56856.0,46.4555,46.4994,46.4028,46.4379,56856.0
2016-04-04 10:20:00,52.86,52.88,52.79,52.82,109020.0,46.4292,46.4467,46.3677,46.394,109020.0
2016-04-04 10:30:00,52.82,52.91,52.79,52.87,91641.0,46.394,46.4731,46.3677,46.4379,91641.0
2016-04-04 10:40:00,52.86,52.9,52.75,52.78,102251.0,46.4292,46.4643,46.3325,46.3589,102251.0
2016-04-04 10:50:00,52.78,52.78,52.57,52.61,77319.0,46.3589,46.3589,46.1744,46.2096,77319.0
2016-04-04 11:00:00,52.61,52.79,52.56,52.76,61988.0,46.2096,46.3677,46.1657,46.3413,61988.0
2016-04-04 11:10:00,52.76,52.87,52.75,52.85,86226.0,46.3413,46.4379,46.3325,46.4204,86226.0
2016-04-04 11:20:00,52.85,52.9,52.82,52.85,141606.0,46.4204,46.4643,46.394,46.4204,141606.0
2016-04-04 11:30:00,52.85,53.01,52.85,53.0,81369.0,46.4204,46.5609,46.4204,46.5521,81369.0
2016-04-04 11:40:00,52.99,53.05,52.96,53.04,58993.0,46.5433,46.596,46.517,46.5873,58993.0
2016-04-04 11:50:00,53.05,53.08,53.02,53.05,63882.0,46.596,46.6224,46.5697,46.596,63882.0
2016-04-04 12:00:00,53.05,53.06,53.0,53.03,66221.0,46.596,46.6048,46.5521,46.5785,66221.0
2016-04-04 12:10:00,53.03,53.14,53.02,53.13,97356.0,46.5785,46.6751,46.5697,46.6663,97356.0
2016-04-04 12:20:00,53.13,53.13,53.05,53.08,54570.0,46.6663,46.6663,46.596,46.6224,54570.0
2016-04-04 12:30:00,53.07,53.13,53.05,53.06,43303.0,46.6136,46.6663,46.596,46.6048,43303.0
2016-04-04 12:40:00,53.06,53.13,53.04,53.13,34047.0,46.6048,46.6663,46.5873,46.6663,34047.0
2016-04-04 12:50:00,53.13,53.21,53.04,53.08,62999.0,46.6663,46.7366,46.5873,46.6224,62999.0
2016-04-04 13:00:00,53.09,53.12,53.06,53.1,48911.0,46.6312,46.6575,46.6048,46.64,48911.0
2016-04-04 13:10:00,53.1,53.12,53.03,53.07,113912.0,46.64,46.6575,46.5785,46.6136,113912.0
2016-04-04 13:20:00,53.07,53.09,53.05,53.09,37282.0,46.6136,46.6312,46.596,46.6312,37282.0
2016-04-04 13:30:00,53.09,53.09,52.99,53.0,34565.0,46.6312,46.6312,46.5433,46.5521,34565.0
2016-04-04 13:40:00,53.0,53.0,52.9,52.92,79892.0,46.5521,46.5521,46.4643,46.4819,79892.0
2016-04-04 13:50:00,52.92,52.92,52.85,52.9,64503.0,46.4819,46.4819,46.4204,46.4643,64503.0
2016-04-04 14:00:00,52.9,52.95,52.89,52.91,58048.0,46.4643,46.5082,46.4555,46.4731,58048.0
2016-04-04 14:10:00,52.91,52.96,52.89,52.96,54597.0,46.4731,46.517,46.4555,46.517,54597.0
2016-04-04 14:20:00,52.95,53.02,52.94,53.01,85996.0,46.5082,46.5697,46.4994,46.5609,85996.0
2016-04-04 14:30:00,53.01,53.06,53.0,53.05,54406.0,46.5609,46.6048,46.5521,46.596,54406.0
2016-04-04 14:40:00,53.06,53.09,53.05,53.08,42360.0,46.6048,46.6312,46.596,46.6224,42360.0
2016-04-04 14:50:00,53.09,53.09,53.0,53.02,33917.0,46.6312,46.6312,46.5521,46.5697,33917.0
2016-04-04 15:00:00,53.01,53.08,53.01,53.03,60663.0,46.5609,46.6224,46.5609,46.5785,60663.0
2016-04-04 15:10:00,53.02,53.07,53.02,53.04,72199.0,46.5697,46.6136,46.5697,46.5873,72199.0
2016-04-04 15:20:00,53.04,53.04,52.96,52.97,96147.0,46.5873,46.5873,46.517,46.5258,96147.0
2016-04-04 15:30:00,52.96,53.06,52.96,52.97,137994.0,46.517,46.6048,46.517,46.5258,137994.0
2016-04-04 15:40:00,52.96,53.02,52.94,53.0,166353.0,46.517,46.5697,46.4994,46.5521,166353.0
2016-04-04 15:50:00,53.0,53.06,53.0,53.03,288176.0,46.5521,46.6048,46.5521,46.5785,288176.0
2016-04-05 09:30:00,52.19,52.27,51.81,52.22,318517.0,45.8407,45.9109,45.5069,45.867,318517.0
2016-04-05 09:40:00,52.21,52.31,51.75,51.89,244039.0,45.8582,45.9461,45.4542,45.5772,244039.0
2016-04-05 09:50:00,51.89,52.03,51.86,51.98,114286.0,45.5772,45.7001,45.5508,45.6562,114286.0
2016-04-05 10:00:00,51.97,52.08,51.93,51.99,125200.0,45.6474,45.7441,45.6123,45.665,125200.0
2016-04-05 10:10:00,51.99,52.02,51.91,51.96,165158.0,45.665,45.6914,45.5947,45.6387,165158.0
2016-04-05 10:20:00,51.95,52.0,51.9,51.99,108241.0,45.6299,45.6738,45.586,45.665,108241.0
2016-04-05 10:30:00,51.99,52.02,51.89,51.91,85891.0,45.665,45.6914,45.5772,45.5947,85891.0
2016-04-05 10:40:00,51.91,51.92,51.75,51.77,108859.0,45.5947,45.6035,45.4542,45.4718,108859.0
2016-04-05 10:50:00,51.77,51.82,51.74,51.75,113486.0,45.4718,45.5157,45.4454,45.4542,113486.0
2016-04-05 11:00:00,51.75,51.87,51.72,51.83,82232.0,45.4542,45.5596,45.4279,45.5245,82232.0
2016-04-05 11:10:00,51.83,51.94,51.83,51.91,81077.0,45.5245,45.6211,45.5245,45.5947,81077.0
2016-04-05 11:20:00,51.91,52.0,51.81,51.85,78539.0,45.5947,45.6738,45.5069,45.542,78539.0
2016-04-05 11:30:00,51.85,51.91,51.7,51.8,64238.0,45.542,45.5947,45.4103,45.4981,64238.0
2016-04-05 11:40:00,51.8,51.8,51.58,51.62,96562.0,45.4981,45.4981,45.3049,45.34,96562.0
2016-04-05 11:50:00,51.63,51.68,51.6,51.66,53499.0,45.3488,45.3927,45.3225,45.3752,53499.0
2016-04-05 12:00:00,51.66,51.73,51.6,51.6,65744.0,45.3752,45.4366,45.3225,45.3225,65744.0
2016-04-05 12:10:00,51.61,51.63,51.39,51.39,85456.0,45.3312,45.3488,45.138,45.138,85456.0
2016-04-05 12:20:00,51.4,51.52,51.4,51.52,73468.0,45.1468,45.2522,45.1468,45.2522,73468.0
2016-04-05 12:30:00,51.53,51.55,51.48,51.55,39423.0,45.261,45.2785,45.2171,45.2785,39423.0
2016-04-05 12:40:00,51.55,51.56,51.45,51.46,40628.0,45.2785,45.2873,45.1907,45.1995,40628.0
2016-04-05 12:50:00,51.45,51.47,51.32,51.42,72467.0,45.1907,45.2083,45.0765,45.1644,72467.0
2016-04-05 13:00:00,51.42,51.47,51.37,51.43,76861.0,45.1644,45.2083,45.1204,45.1731,76861.0
2016-04-05 13:10:00,51.43,51.54,51.43,51.45,83519.0,45.1731,45.2698,45.1731,45.1907,83519.0
2016-04-05 13:20:00,51.46,51.59,51.46,51.54,75487.0,45.1995,45.3137,45.1995,45.2698,75487.0
2016-04-05 13:30:00,51.54,51.54,51.44,51.47,104342.0,45.2698,45.2698,45.1819,45.2083,104342.0
2016-04-05 13:40:00,51.48,51.5,51.44,51.49,62571.0,45.2171,45.2346,45.1819,45.2258,62571.0
2016-04-05 13:50:00,51.49,51.58,51.48,51.52,40951.0,45.2258,45.3049,45.2171,45.2522,40951.0
2016-04-05 14:00:00,51.51,51.54,51.48,51.54,89871.0,45.2434,45.2698,45.2171,45.2698,89871.0
2016-04-05 14:10:00,51.54,51.64,51.51,51.64,123400.0,45.2698,45.3576,45.2434,45.3576,123400.0
2016-04-05 14:20:00,51.64,51.69,51.59,51.68,98580.0,45.3576,45.4015,45.3137,45.3927,98580.0
2016-04-05 14:30:00,51.68,51.72,51.68,51.71,100284.0,45.3927,45.4279,45.3927,45.4191,100284.0
2016-04-05 14:40:00,51.71,51.79,51.7,51.78,60387.0,45.4191,45.4893,45.4103,45.4806,60387.0
2016-04-05 14:50:00,51.77,51.83,51.77,51.78,61377.0,45.4718,45.5245,45.4718,45.4806,61377.0
2016-04-05 15:00:00,51.78,51.78,51.67,51.7,98910.0,45.4806,45.4806,45.3839,45.4103,98910.0
2016-04-05 15:10:00,51.7,51.71,51.64,51.69,125437.0,45.4103,45.4191,45.3576,45.4015,125437.0
2016-04-05 15:20:00,51.69,51.69,51.57,51.57,125166.0,45.4015,45.4015,45.2961,45.2961,125166.0
2016-04-05 15:30:00,51.58,51.59,51.52,51.56,140993.0,45.3049,45.3137,45.2522,45.2873,140993.0
2016-04-05 15:40:00,51.55,51.63,51.52,51.61,143999.0,45.2785,45.3488,45.2522,45.3312,143999.0
2016-04-05 15:50:00,51.6,51.62,51.47,51.51,279887.0,45.3225,45.34,45.2083,45.2434,279887.0
2016-04-06 09:30:00,51.92,51.96,51.63,51.72,176213.0,45.6035,45.6387,45.3488,45.4279,176213.0
2016-04-06 09:40:00,51.69,51.83,51.56,51.61,120738.0,45.4015,45.5245,45.2873,45.3312,120738.0
2016-04-06 09:50:00,51.62,51.76,51.57,51.75,121040.0,45.34,45.463,45.2961,45.4542,121040.0
2016-04-06 10:00:00,51.76,51.93,51.71,51.91,102135.0,45.463,45.6123,45.4191,45.5947,102135.0
2016-04-06 10:10:00,51.9,51.94,51.83,51.89,94834.0,45.586,45.6211,45.5245,45.5772,94834.0
2016-04-06 10:20:00,51.89,51.89,51.77,51.77,123200.0,45.5772,45.5772,45.4718,45.4718,123200.0
2016-04-06 10:30:00,51.78,51.85,51.68,51.79,90958.0,45.4806,45.542,45.3927,45.4893,90958.0
2016-04-06 10:40:00,51.79,51.89,51.78,51.8,135732.0,45.4893,45.5772,45.4806,45.4981,135732.0
2016-04-06 10:50:00,51.8,51.81,51.72,51.78,76607.0,45.4981,45.5069,45.4279,45.4806,76607.0
2016-04-06 11:00:00,51.78,51.88,51.76,51.86,107135.0,45.4806,45.5684,45.463,45.5508,107135.0
2016-04-06 11:10:00,51.87,51.88,51.82,51.83,64820.0,45.5596,45.5684,45.5157,45.5245,64820.0
2016-04-06 11:20:00,51.83,51.85,51.76,51.79,86031.0,45.5245,45.542,45.463,45.4893,86031.0
2016-04-06 11:30:00,51.8,51.87,51.77,51.8,75280.0,45.4981,45.5596,45.4718,45.4981,75280.0
2016-04-06 11:40:00,51.8,51.82,51.59,51.6,77042.0,45.4981,45.5157,45.3137,45.3225,77042.0
2016-04-06 11:50:00,51.6,51.61,51.48,51.49,93829.0,45.3225,45.3312,45.2171,45.2258,93829.0
2016-04-06 12:00:00,51.49,51.58,51.46,51.46,99945.0,45.2258,45.3049,45.1995,45.1995,99945.0
2016-04-06 12:10:00,51.47,51.57,51.42,51.57,120642.0,45.2083,45.2961,45.1644,45.2961,120642.0
2016-04-06 12:20:00,51.57,51.65,51.57,51.63,33713.0,45.2961,45.3664,45.2961,45.3488,33713.0
2016-04-06 12:30:00,51.64,51.66,51.6,51.64,31494.0,45.3576,45.3752,45.3225,45.3576,31494.0
2016-04-06 12:40:00,51.65,51.72,51.64,51.72,33754.0,45.3664,45.4279,45.3576,45.4279,33754.0
2016-04-06 12:50:00,51.71,51.72,51.66,51.68,50990.0,45.4191,45.4279,45.3752,45.3927,50990.0
2016-04-06 13:00:00,51.68,51.75,51.67,51.74,26447.0,45.3927,45.4542,45.3839,45.4454,26447.0
2016-04-06 13:10:00,51.75,51.81,51.75,51.77,31243.0,45.4542,45.5069,45.4542,45.4718,31243.0
2016-04-06 13:20:00,51.78,51.82,51.77,51.81,33067.0,45.4806,45.5157,45.4718,45.5069,33067.0
2016-04-06 13:30:00,51.81,51.82,51.73,51.77,37301.0,45.5069,45.5157,45.4366,45.4718,37301.0
2016-04-06 13:40:00,51.77,51.88,51.76,51.86,23044.0,45.4718,45.5684,45.463,45.5508,23044.0
2016-04-06 13:50:00,51.86,51.86,51.76,51.77,49538.0,45.5508,45.5508,45.463,45.4718,49538.0
2016-04-06 14:00:00,51.77,51.82,51.67,51.72,109020.0,45.4718,45.5157,45.3839,45.4279,109020.0
2016-04-06 14:10:00,51.73,51.8,51.68,51.78,51527.0,45.4366,45.4981,45.3927,45.4806,51527.0
2016-04-06 14:20:00,51.78,51.82,51.66,51.73,58407.0,45.4806,45.5157,45.3752,45.4366,58407.0
2016-04-06 14:30:00,51.73,51.78,51.65,51.7,40818.0,45.4366,45.4806,45.3664,45.4103,40818.0
2016-04-06 14:40:00,51.7,51.77,51.7,51.75,59528.0,45.4103,45.4718,45.4103,45.4542,59528.0
2016-04-06 14:50:00,51.75,51.83,51.67,51.83,64440.0,45.4542,45.5245,45.3839,45.5245,64440.0
2016-04-06 15:00:00,51.82,52.0,51.79,51.98,109080.0,45.5157,45.6738,45.4893,45.6562,109080.0
2016-04-06 15:10:00,51.98,52.06,51.96,52.05,59780.0,45.6562,45.7265,45.6387,45.7177,59780.0
2016-04-06 15:20:00,52.05,52.07,51.95,51.98,81876.0,45.7177,45.7353,45.6299,45.6562,81876.0
2016-04-06 15:30:00,51.97,52.0,51.89,51.9,75831.0,45.6474,45.6738,45.5772,45.586,75831.0
2016-04-06 15:40:00,51.89,51.97,51.89,51.96,145264.0,45.5772,45.6474,45.5772,45.6387,145264.0
2016-04-06 15:50:00,51.96,52.0,51.94,51.98,302737.0,45.6387,45.6738,45.6211,45.6562,302737.0
2016-04-07 09:30:00,51.84,51.84,51.56,51.68,81512.0,45.5333,45.5333,45.2873,45.3927,81512.0
2016-04-07 09:40:00,51.67,51.74,51.5,51.51,80515.0,45.3839,45.4454,45.2346,45.2434,80515.0
2016-04-07 09:50:00,51.53,51.74,51.45,51.69,134735.0,45.261,45.4454,45.1907,45.4015,134735.0
2016-04-07 10:00:00,51.7,51.82,51.66,51.77,257243.0,45.4103,45.5157,45.3752,45.4718,257243.0
2016-04-07 10:10:00,51.77,51.79,51.4,51.41,94161.0,45.4718,45.4893,45.1468,45.1556,94161.0
2016-04-07 10:20:00,51.38,51.57,51.36,51.53,45448.0,45.1292,45.2961,45.1117,45.261,45448.0
2016-04-07 10:30:00,51.52,51.66,51.49,51.57,63686.0,45.2522,45.3752,45.2258,45.2961,63686.0
2016-04-07 10:40:00,51.56,51.57,51.45,51.49,53319.0,45.2873,45.2961,45.1907,45.2258,53319.0
2016-04-07 10:50:00,51.49,51.56,51.49,51.5,42485.0,45.2258,45.2873,45.2258,45.2346,42485.0
2016-04-07 11:00:00,51.51,51.55,51.35,51.39,54429.0,45.2434,45.2785,45.1029,45.138,54429.0
2016-04-07 11:10:00,51.4,51.49,51.4,51.47,35643.0,45.1468,45.2258,45.1468,45.2083,35643.0
2016-04-07 11:20:00,51.46,51.49,51.39,51.48,55710.0,45.1995,45.2258,45.138,45.2171,55710.0
2016-04-07 11:30:00,51.48,51.59,51.47,51.59,24962.0,45.2171,45.3137,45.2083,45.3137,24962.0
2016-04-07 11:40:00,51.58,51.62,51.54,51.54,46227.0,45.3049,45.34,45.2698,45.2698,46227.0
2016-04-07 11:50:00,51.54,51.54,51.46,51.46,30972.0,45.2698,45.2698,45.1995,45.1995,30972.0
2016-04-07 12:00:00,51.47,51.48,51.39,51.39,26911.0,45.2083,45.2171,45.138,45.138,26911.0
2016-04-07 12:10:00,51.39,51.4,51.27,51.28,34328.0,45.138,45.1468,45.0326,45.0414,34328.0
2016-04-07 12:20:00,51.28,51.36,51.26,51.32,41539.0,45.0414,45.1117,45.0238,45.0765,41539.0
2016-04-07 12:30:00,51.33,51.39,51.31,51.39,26088.0,45.0853,45.138,45.0677,45.138,26088.0
2016-04-07 12:40:00,51.39,51.39,51.34,51.38,42020.0,45.138,45.138,45.0941,45.1292,42020.0
2016-04-07 12:50:00,51.37,51.4,51.32,51.37,25352.0,45.1204,45.1468,45.0765,45.1204,25352.0
2016-04-07 13:00:00,51.37,51.45,51.35,51.44,23761.0,45.1204,45.1907,45.1029,45.1819,23761.0
2016-04-07 13:10:00,51.43,51.53,51.42,51.5,37435.0,45.1731,45.261,45.1644,45.2346,37435.0
2016-04-07 13:20:00,51.5,51.54,51.47,51.47,20019.0,45.2346,45.2698,45.2083,45.2083,20019.0
2016-04-07 13:30:00,51.48,51.5,51.38,51.42,31532.0,45.2171,45.2346,45.1292,45.1644,31532.0
2016-04-07 13:40:00,51.42,51.45,51.26,51.27,32169.0,45.1644,45.1907,45.0238,45.0326,32169.0
2016-04-07 13:50:00,51.27,51.27,51.17,51.2,32164.0,45.0326,45.0326,44.9448,44.9711,32164.0
2016-04-07 14:00:00,51.2,51.2,51.04,51.04,70036.0,44.9711,44.9711,44.8306,44.8306,70036.0
2016-04-07 14:10:00,51.04,51.1,50.98,50.99,67290.0,44.8306,44.8833,44.7779,44.7867,67290.0
2016-04-07 14:20:00,50.99,51.04,50.96,51.04,114919.0,44.7867,44.8306,44.7603,44.8306,114919.0
2016-04-07 14:30:00,51.05,51.16,51.05,51.12,52513.0,44.8394,44.936,44.8394,44.9008,52513.0
2016-04-07 14:40:00,51.13,51.15,50.97,50.99,63347.0,44.9096,44.9272,44.7691,44.7867,63347.0
2016-04-07 14:50:00,50.99,51.02,50.96,51.0,72328.0,44.7867,44.813,44.7603,44.7954,72328.0
2016-04-07 15:00:00,50.99,51.16,50.99,51.15,81751.0,44.7867,44.936,44.7867,44.9272,81751.0
2016-04-07 15:10:00,51.15,51.24,51.15,51.18,93209.0,44.9272,45.0062,44.9272,44.9535,93209.0
2016-04-07 15:20:00,51.18,51.24,51.17,51.22,75440.0,44.9535,45.0062,44.9448,44.9887,75440.0
2016-04-07 15:30:00,51.22,51.26,51.08,51.1,137019.0,44.9887,45.0238,44.8657,44.8833,137019.0
2016-04-07 15:40:00,51.1,51.2,51.09,51.2,99827.0,44.8833,44.9711,44.8745,44.9711,99827.0
2016-04-07 15:50:00,51.19,51.2,51.1,51.19,202507.0,44.9623,44.9711,44.8833,44.9623,202507.0
2016-04-08 09:30:00,51.71,51.71,51.25,51.36,106643.0,45.4191,45.4191,45.015,45.1117,106643.0
2016-04-08 09:40:00,51.35,51.52,51.26,51.34,108345.0,45.1029,45.2522,45.0238,45.0941,108345.0
2016-04-08 09:50:00,51.33,51.44,51.26,51.44,94919.0,45.0853,45.1819,45.0238,45.1819,94919.0
2016-04-08 10:00:00,51.43,51.57,51.41,51.5,73242.0,45.1731,45.2961,45.1556,45.2346,73242.0
2016-04-08 10:10:00,51.51,51.59,51.41,51.53,69025.0,45.2434,45.3137,45.1556,45.261,69025.0
2016-04-08 10:20:00,51.53,51.54,51.35,51.38,67600.0,45.261,45.2698,45.1029,45.1292,67600.0
2016-04-08 10:30:00,51.38,51.62,51.38,51.59,66297.0,45.1292,45.34,45.1292,45.3137,66297.0
2016-04-08 10:40:00,51.59,51.62,51.56,51.57,49461.0,45.3137,45.34,45.2873,45.2961,49461.0
2016-04-08 10:50:00,51.57,51.59,51.48,51.51,48680.0,45.2961,45.3137,45.2171,45.2434,48680.0
2016-04-08 11:00:00,51.51,51.59,51.49,51.57,106126.0,45.2434,45.3137,45.2258,45.2961,106126.0
2016-04-08 11:10:00,51.57,51.59,51.38,51.42,61020.0,45.2961,45.3137,45.1292,45.1644,61020.0
2016-04-08 11:20:00,51.42,51.52,51.42,51.5,44981.0,45.1644,45.2522,45.1644,45.2346,44981.0
2016-04-08 11:30:00,51.5,51.5,51.3,51.3,64968.0,45.2346,45.2346,45.059,45.059,64968.0
2016-04-08 11:40:00,51.3,51.36,51.27,51.34,55437.0,45.059,45.1117,45.0326,45.0941,55437.0
2016-04-08 11:50:00,51.34,51.55,51.31,51.52,85175.0,45.0941,45.2785,45.0677,45.2522,85175.0
2016-04-08 12:00:00,51.52,51.54,51.4,51.44,40634.0,45.2522,45.2698,45.1468,45.1819,40634.0
2016-04-08 12:10:00,51.44,51.45,51.3,51.33,48594.0,45.1819,45.1907,45.059,45.0853,48594.0
2016-04-08 12:20:00,51.32,51.39,51.29,51.35,51979.0,45.0765,45.138,45.0502,45.1029,51979.0
2016-04-08 12:30:00,51.34,51.39,51.28,51.35,57077.0,45.0941,45.138,45.0414,45.1029,57077.0
2016-04-08 12:40:00,51.35,51.37,51.32,51.35,23498.0,45.1029,45.1204,45.0765,45.1029,23498.0
2016-04-08 12:50:00,51.35,51.4,51.28,51.28,30845.0,45.1029,45.1468,45.0414,45.0414,30845.0
2016-04-08 13:00:00,51.28,51.29,51.17,51.18,78425.0,45.0414,45.0502,44.9448,44.9535,78425.0
2016-04-08 13:10:00,51.19,51.29,51.17,51.18,31097.0,44.9623,45.0502,44.9448,44.9535,31097.0
2016-04-08 13:20:00,51.17,51.22,51.16,51.19,32135.0,44.9448,44.9887,44.936,44.9623,32135.0
2016-04-08 13:30:00,51.18,51.29,51.16,51.22,44791.0,44.9535,45.0502,44.936,44.9887,44791.0
2016-04-08 13:40:00,51.23,51.27,51.21,51.21,58093.0,44.9975,45.0326,44.9799,44.9799,58093.0
2016-04-08 13:50:00,51.2,51.32,51.2,51.28,62038.0,44.9711,45.0765,44.9711,45.0414,62038.0
2016-04-08 14:00:00,51.28,51.31,51.23,51.3,47137.0,45.0414,45.0677,44.9975,45.059,47137.0
2016-04-08 14:10:00,51.29,51.43,51.29,51.39,39882.0,45.0502,45.1731,45.0502,45.138,39882.0
2016-04-08 14:20:00,51.39,51.42,51.33,51.36,51143.0,45.138,45.1644,45.0853,45.1117,51143.0
2016-04-08 14:30:00,51.36,51.36,51.28,51.29,67660.0,45.1117,45.1117,45.0414,45.0502,67660.0
2016-04-08 14:40:00,51.29,51.32,51.21,51.22,49738.0,45.0502,45.0765,44.9799,44.9887,49738.0
2016-04-08 14:50:00,51.21,51.22,51.18,51.22,52017.0,44.9799,44.9887,44.9535,44.9887,52017.0
2016-04-08 15:00:00,51.21,51.27,51.12,51.12,54870.0,44.9799,45.0326,44.9008,44.9008,54870.0
2016-04-08 15:10:00,51.12,51.24,51.12,51.15,60805.0,44.9008,45.0062,44.9008,44.9272,60805.0
2016-04-08 15:20:00,51.15,51.18,51.11,51.12,74035.0,44.9272,44.9535,44.8921,44.9008,74035.0
2016-04-08 15:30:00,51.12,51.12,51.01,51.12,107741.0,44.9008,44.9008,44.8042,44.9008,107741.0
2016-04-08 15:40:00,51.11,51.12,51.04,51.09,140800.0,44.8921,44.9008,44.8306,44.8745,140800.0
2016-04-08 15:50:00,51.09,51.15,51.06,51.15,230876.0,44.8745,44.9272,44.8481,44.9272,230876.0
2016-04-11 09:30:00,51.46,51.67,51.34,51.46,145135.0,45.1995,45.3839,45.0941,45.1995,145135.0
2016-04-11 09:40:00,51.44,51.49,51.33,51.41,94301.0,45.1819,45.2258,45.0853,45.1556,94301.0
2016-04-11 09:50:00,51.42,51.52,51.39,51.51,135344.0,45.1644,45.2522,45.138,45.2434,135344.0
2016-04-11 10:00:00,51.51,51.58,51.46,51.53,170274.0,45.2434,45.3049,45.1995,45.261,170274.0
2016-04-11 10:10:00,51.53,51.53,51.44,51.48,139576.0,45.261,45.261,45.1819,45.2171,139576.0
2016-04-11 10:20:00,51.48,51.5,51.42,51.44,66756.0,45.2171,45.2346,45.1644,45.1819,66756.0
2016-04-11 10:30:00,51.44,51.48,51.38,51.43,70479.0,45.1819,45.2171,45.1292,45.1731,70479.0
2016-04-11 10:40:00,51.43,51.43,51.25,51.26,109755.0,45.1731,45.1731,45.015,45.0238,109755.0
2016-04-11 10:50:00,51.26,51.29,51.18,51.21,118183.0,45.0238,45.0502,44.9535,44.9799,118183.0
2016-04-11 11:00:00,51.21,51.25,51.14,51.21,113906.0,44.9799,45.015,44.9184,44.9799,113906.0
2016-04-11 11:10:00,51.21,51.26,51.14,51.19,117692.0,44.9799,45.0238,44.9184,44.9623,117692.0
2016-04-11 11:20:00,51.19,51.3,51.17,51.22,149993.0,44.9623,45.059,44.9448,44.9887,149993.0
2016-04-11 11:30:00,51.22,51.22,51.02,51.06,71330.0,44.9887,44.9887,44.813,44.8481,71330.0
2016-04-11 11:40:00,51.06,51.07,50.89,50.91,63690.0,44.8481,44.8569,44.6988,44.7164,63690.0
2016-04-11 11:50:00,50.91,50.92,50.8,50.86,80579.0,44.7164,44.7252,44.6198,44.6725,80579.0
2016-04-11 12:00:00,50.87,50.91,50.8,50.82,166635.0,44.6813,44.7164,44.6198,44.6373,166635.0
2016-04-11 12:10:00,50.82,50.98,50.81,50.98,73027.0,44.6373,44.7779,44.6286,44.7779,73027.0
2016-04-11 12:20:00,50.98,50.98,50.93,50.96,40398.0,44.7779,44.7779,44.734,44.7603,40398.0
2016-04-11 12:30:00,50.96,51.02,50.95,51.01,44941.0,44.7603,44.813,44.7515,44.8042,44941.0
2016-04-11 12:40:00,51.0,51.0,50.94,50.99,32138.0,44.7954,44.7954,44.7427,44.7867,32138.0
2016-04-11 12:50:00,50.99,51.09,50.99,51.08,33602.0,44.7867,44.8745,44.7867,44.8657,33602.0
2016-04-11 13:00:00,51.08,51.11,51.03,51.11,52243.0,44.8657,44.8921,44.8218,44.8921,52243.0
2016-04-11 13:10:00,51.11,51.15,51.05,51.06,51606.0,44.8921,44.9272,44.8394,44.8481,51606.0
2016-04-11 13:20:00,51.06,51.07,50.98,50.99,46461.0,44.8481,44.8569,44.7779,44.7867,46461.0
2016-04-11 13:30:00,50.99,51.04,50.95,50.96,62793.0,44.7867,44.8306,44.7515,44.7603,62793.0
2016-04-11 13:40:00,50.95,50.99,50.91,50.98,59465.0,44.7515,44.7867,44.7164,44.7779,59465.0
2016-04-11 13:50:00,50.97,51.01,50.94,50.98,57473.0,44.7691,44.8042,44.7427,44.7779,57473.0
2016-04-11 14:00:00,50.98,51.03,50.91,50.96,82185.0,44.7779,44.8218,44.7164,44.7603,82185.0
2016-04-11 14:10:00,50.96,51.04,50.95,51.04,56724.0,44.7603,44.8306,44.7515,44.8306,56724.0
2016-04-11 14:20:00,51.03,51.06,50.98,50.99,90432.0,44.8218,44.8481,44.7779,44.7867,90432.0
2016-04-11 14:30:00,50.99,51.04,50.93,51.0,122969.0,44.7867,44.8306,44.734,44.7954,122969.0
2016-04-11 14:40:00,51.01,51.04,50.93,51.01,142236.0,44.8042,44.8306,44.734,44.8042,142236.0
2016-04-11 14:50:00,51.01,51.07,50.95,51.07,78727.0,44.8042,44.8569,44.7515,44.8569,78727.0
2016-04-11 15:00:00,51.08,51.08,50.93,50.97,52952.0,44.8657,44.8657,44.734,44.7691,52952.0
2016-04-11 15:10:00,50.97,50.97,50.9,50.93,51382.0,44.7691,44.7691,44.7076,44.734,51382.0
2016-04-11 15:20:00,50.93,50.95,50.85,50.86,90649.0,44.734,44.7515,44.6637,44.6725,90649.0
2016-04-11 15:30:00,50.86,50.91,50.84,50.84,76269.0,44.6725,44.7164,44.6549,44.6549,76269.0
2016-04-11 15:40:00,50.84,50.91,50.81,50.86,126015.0,44.6549,44.7164,44.6286,44.6725,126015.0
2016-04-11 15:50:00,50.86,50.88,50.76,50.79,222762.0,44.6725,44.69,44.5846,44.611,222762.0
2016-04-12 09:30:00,51.28,51.39,50.84,51.1,243812.0,45.0414,45.138,44.6549,44.8833,243812.0
2016-04-12 09:40:00,51.09,51.15,51.0,51.13,90118.0,44.8745,44.9272,44.7954,44.9096,90118.0
2016-04-12 09:50:00,51.13,51.19,50.97,50.98,128089.0,44.9096,44.9623,44.7691,44.7779,128089.0
2016-04-12 10:00:00,51.0,51.11,50.91,50.93,86583.0,44.7954,44.8921,44.7164,44.734,86583.0
2016-04-12 10:10:00,50.92,50.97,50.82,50.95,110589.0,44.7252,44.7691,44.6373,44.7515,110589.0
2016-04-12 10:20:00,50.96,50.98,50.82,50.97,166562.0,44.7603,44.7779,44.6373,44.7691,166562.0
2016-04-12 10:30:00,50.96,51.13,50.86,50.92,136231.0,44.7603,44.9096,44.6725,44.7252,136231.0
2016-04-12 10:40:00,50.9,51.03,50.89,51.01,78367.0,44.7076,44.8218,44.6988,44.8042,78367.0
2016-04-12 10:50:00,51.02,51.14,50.99,51.07,166170.0,44.813,44.9184,44.7867,44.8569,166170.0
2016-04-12 11:00:00,51.07,51.17,51.0,51.17,75988.0,44.8569,44.9448,44.7954,44.9448,75988.0
2016-04-12 11:10:00,51.17,51.28,51.08,51.25,156703.0,44.9448,45.0414,44.8657,45.015,156703.0
2016-04-12 11:20:00,51.25,51.32,51.22,51.22,91762.0,45.015,45.0765,44.9887,44.9887,91762.0
2016-04-12 11:30:00,51.22,51.31,51.22,51.25,47668.0,44.9887,45.0677,44.9887,45.015,47668.0
2016-04-12 11:40:00,51.26,51.27,51.2,51.23,64884.0,45.0238,45.0326,44.9711,44.9975,64884.0
2016-04-12 11:50:00,51.22,51.28,51.19,51.25,41023.0,44.9887,45.0414,44.9623,45.015,41023.0
2016-04-12 12:00:00,51.25,51.27,51.23,51.23,50356.0,45.015,45.0326,44.9975,44.9975,50356.0
2016-04-12 12:10:00,51.24,51.28,51.2,51.25,44992.0,45.0062,45.0414,44.9711,45.015,44992.0
2016-04-12 12:20:00,51.25,51.27,51.24,51.25,25513.0,45.015,45.0326,45.0062,45.015,25513.0
2016-04-12 12:30:00,51.25,51.33,51.22,51.33,44755.0,45.015,45.0853,44.9887,45.0853,44755.0
2016-04-12 12:40:00,51.34,51.36,51.29,51.3,27619.0,45.0941,45.1117,45.0502,45.059,27619.0
2016-04-12 12:50:00,51.3,51.37,51.28,51.34,38810.0,45.059,45.1204,45.0414,45.0941,38810.0
2016-04-12 13:00:00,51.34,51.37,51.29,51.32,51771.0,45.0941,45.1204,45.0502,45.0765,51771.0
2016-04-12 13:10:00,51.32,51.32,51.18,51.27,61868.0,45.0765,45.0765,44.9535,45.0326,61868.0
2016-04-12 13:20:00,51.28,51.3,51.22,51.22,54134.0,45.0414,45.059,44.9887,44.9887,54134.0
2016-04-12 13:30:00,51.22,51.28,51.15,51.15,50594.0,44.9887,45.0414,44.9272,44.9272,50594.0
2016-04-12 13:40:00,51.15,51.24,51.15,51.22,34961.0,44.9272,45.0062,44.9272,44.9887,34961.0
2016-04-12 13:50:00,51.21,51.23,51.12,51.21,38363.0,44.9799,44.9975,44.9008,44.9799,38363.0
2016-04-12 14:00:00,51.22,51.25,51.17,51.23,47075.0,44.9887,45.015,44.9448,44.9975,47075.0
2016-04-12 14:10:00,51.24,51.28,51.22,51.23,48346.0,45.0062,45.0414,44.9887,44.9975,48346.0
2016-04-12 14:20:00,51.24,51.26,51.19,51.2,33461.0,45.0062,45.0238,44.9623,44.9711,33461.0
2016-04-12 14:30:00,51.2,51.27,51.19,51.26,30579.0,44.9711,45.0326,44.9623,45.0238,30579.0
2016-04-12 14:40:00,51.26,51.28,51.2,51.21,47740.0,45.0238,45.0414,44.9711,44.9799,47740.0
2016-04-12 14:50:00,51.22,51.26,51.21,51.24,29219.0,44.9887,45.0238,44.9799,45.0062,29219.0
2016-04-12 15:00:00,51.25,51.32,51.24,51.28,70623.0,45.015,45.0765,45.0062,45.0414,70623.0
2016-04-12 15:10:00,51.29,51.32,51.28,51.28,51055.0,45.0502,45.0765,45.0414,45.0414,51055.0
2016-04-12 15:20:00,51.28,51.29,51.17,51.23,66274.0,45.0414,45.0502,44.9448,44.9975,66274.0
2016-04-12 15:30:00,51.23,51.28,51.15,51.16,84776.0,44.9975,45.0414,44.9272,44.936,84776.0
2016-04-12 15:40:00,51.15,51.21,51.14,51.2,133425.0,44.9272,44.9799,44.9184,44.9711,133425.0
2016-04-12 15:50:00,51.19,51.27,51.19,51.22,233883.0,44.9623,45.0326,44.9623,44.9887,233883.0
2016-04-13 09:30:00,51.52,51.79,51.39,51.52,240680.0,45.2522,45.4893,45.138,45.2522,240680.0
2016-04-13 09:40:00,51.51,51.62,51.44,51.52,330531.0,45.2434,45.34,45.1819,45.2522,330531.0
2016-04-13 09:50:00,51.52,51.61,51.48,51.55,97380.0,45.2522,45.3312,45.2171,45.2785,97380.0
2016-04-13 10:00:00,51.55,51.58,51.44,51.46,108575.0,45.2785,45.3049,45.1819,45.1995,108575.0
2016-04-13 10:10:00,51.47,51.5,51.32,51.33,130299.0,45.2083,45.2346,45.0765,45.0853,130299.0
2016-04-13 10:20:00,51.34,51.48,51.34,51.4,110308.0,45.0941,45.2171,45.0941,45.1468,110308.0
2016-04-13 10:30:00,51.4,51.41,51.27,51.3,168147.0,45.1468,45.1556,45.0326,45.059,168147.0
2016-04-13 10:40:00,51.3,51.35,51.22,51.26,126234.0,45.059,45.1029,44.9887,45.0238,126234.0
2016-04-13 10:50:00,51.26,51.29,51.17,51.24,164060.0,45.0238,45.0502,44.9448,45.0062,164060.0
2016-04-13 11:00:00,51.24,51.35,51.18,51.32,99020.0,45.0062,45.1029,44.9535,45.0765,99020.0
2016-04-13 11:10:00,51.31,51.41,51.26,51.39,66541.0,45.0677,45.1556,45.0238,45.138,66541.0
2016-04-13 11:20:00,51.4,51.51,51.38,51.51,71060.0,45.1468,45.2434,45.1292,45.2434,71060.0
2016-04-13 11:30:00,51.52,51.56,51.49,51.52,60558.0,45.2522,45.2873,45.2258,45.2522,60558.0
2016-04-13 11:40:00,51.51,51.54,51.45,51.5,60634.0,45.2434,45.2698,45.1907,45.2346,60634.0
2016-04-13 11:50:00,51.51,51.56,51.48,51.5,58100.0,45.2434,45.2873,45.2171,45.2346,58100.0
2016-04-13 12:00:00,51.5,51.54,51.49,51.54,49933.0,45.2346,45.2698,45.2258,45.2698,49933.0
2016-04-13 12:10:00,51.53,51.56,51.5,51.55,34131.0,45.261,45.2873,45.2346,45.2785,34131.0
2016-04-13 12:20:00,51.54,51.62,51.53,51.6,68139.0,45.2698,45.34,45.261,45.3225,68139.0
2016-04-13 12:30:00,51.6,51.62,51.5,51.5,39425.0,45.3225,45.34,45.2346,45.2346,39425.0
2016-04-13 12:40:00,51.5,51.56,51.49,51.56,28887.0,45.2346,45.2873,45.2258,45.2873,28887.0
2016-04-13 12:50:00,51.56,51.58,51.49,51.49,31684.0,45.2873,45.3049,45.2258,45.2258,31684.0
2016-04-13 13:00:00,51.5,51.5,51.42,51.44,47047.0,45.2346,45.2346,45.1644,45.1819,47047.0
2016-04-13 13:10:00,51.44,51.44,51.37,51.37,49345.0,45.1819,45.1819,45.1204,45.1204,49345.0
2016-04-13 13:20:00,51.37,51.4,51.35,51.38,33597.0,45.1204,45.1468,45.1029,45.1292,33597.0
2016-04-13 13:30:00,51.39,51.5,51.38,51.5,46167.0,45.138,45.2346,45.1292,45.2346,46167.0
2016-04-13 13:40:00,51.51,51.53,51.48,51.49,41495.0,45.2434,45.261,45.2171,45.2258,41495.0
2016-04-13 13:50:00,51.5,51.55,51.49,51.54,37903.0,45.2346,45.2785,45.2258,45.2698,37903.0
2016-04-13 14:00:00,51.55,51.56,51.5,51.56,63778.0,45.2785,45.2873,45.2346,45.2873,63778.0
2016-04-13 14:10:00,51.55,51.56,51.47,51.51,263610.0,45.2785,45.2873,45.2083,45.2434,263610.0
2016-04-13 14:20:00,51.52,51.54,51.49,51.5,131911.0,45.2522,45.2698,45.2258,45.2346,131911.0
2016-04-13 14:30:00,51.49,51.52,51.45,51.48,127862.0,45.2258,45.2522,45.1907,45.2171,127862.0
2016-04-13 14:40:00,51.48,51.56,51.48,51.51,92257.0,45.2171,45.2873,45.2171,45.2434,92257.0
2016-04-13 14:50:00,51.51,51.51,51.45,51.47,56462.0,45.2434,45.2434,45.1907,45.2083,56462.0
2016-04-13 15:00:00,51.46,51.56,51.46,51.54,115869.0,45.1995,45.2873,45.1995,45.2698,115869.0
2016-04-13 15:10:00,51.55,51.6,51.53,51.58,140289.0,45.2785,45.3225,45.261,45.3049,140289.0
2016-04-13 15:20:00,51.59,51.67,51.57,51.66,97985.0,45.3137,45.3839,45.2961,45.3752,97985.0
2016-04-13 15:30:00,51.66,51.75,51.65,51.75,153383.0,45.3752,45.4542,45.3664,45.4542,153383.0
2016-04-13 15:40:00,51.75,51.75,51.62,51.62,148956.0,45.4542,45.4542,45.34,45.34,148956.0
2016-04-13 15:50:00,51.62,51.72,51.62,51.69,229543.0,45.34,45.4279,45.34,45.4015,229543.0
2016-04-14 09:30:00,51.57,51.98,51.57,51.66,232300.0,45.2961,45.6562,45.2961,45.3752,232300.0
2016-04-14 09:40:00,51.67,51.69,51.27,51.27,101182.0,45.3839,45.4015,45.0326,45.0326,101182.0
2016-04-14 09:50:00,51.26,51.32,51.06,51.1,109877.0,45.0238,45.0765,44.8481,44.8833,109877.0
2016-04-14 10:00:00,51.1,51.2,51.04,51.2,111726.0,44.8833,44.9711,44.8306,44.9711,111726.0
2016-04-14 10:10:00,51.2,51.32,51.19,51.27,58673.0,44.9711,45.0765,44.9623,45.0326,58673.0
2016-04-14 10:20:00,51.27,51.29,51.17,51.24,65722.0,45.0326,45.0502,44.9448,45.0062,65722.0
2016-04-14 10:30:00,51.24,51.28,51.19,51.2,41951.0,45.0062,45.0414,44.9623,44.9711,41951.0
2016-04-14 10:40:00,51.2,51.25,51.18,51.2,49139.0,44.9711,45.015,44.9535,44.9711,49139.0
2016-04-14 10:50:00,51.2,51.26,51.19,51.24,55215.0,44.9711,45.0238,44.9623,45.0062,55215.0
2016-04-14 11:00:00,51.22,51.31,51.2,51.28,47607.0,44.9887,45.0677,44.9711,45.0414,47607.0
2016-04-14 11:10:00,51.28,51.34,51.25,51.27,64821.0,45.0414,45.0941,45.015,45.0326,64821.0
2016-04-14 11:20:00,51.26,51.29,51.21,51.27,35566.0,45.0238,45.0502,44.9799,45.0326,35566.0
2016-04-14 11:30:00,51.28,51.46,51.28,51.43,50567.0,45.0414,45.1995,45.0414,45.1731,50567.0
2016-04-14 11:40:00,51.42,51.59,51.42,51.57,59660.0,45.1644,45.3137,45.1644,45.2961,59660.0
2016-04-14 11:50:00,51.57,51.61,51.52,51.6,42007.0,45.2961,45.3312,45.2522,45.3225,42007.0
2016-04-14 12:00:00,51.6,51.7,51.57,51.67,41307.0,45.3225,45.4103,45.2961,45.3839,41307.0
2016-04-14 12:10:00,51.68,51.77,51.66,51.77,44463.0,45.3927,45.4718,45.3752,45.4718,44463.0
2016-04-14 12:20:00,51.77,51.78,51.67,51.71,49073.0,45.4718,45.4806,45.3839,45.4191,49073.0
2016-04-14 12:30:00,51.72,51.75,51.6,51.63,42039.0,45.4279,45.4542,45.3225,45.3488,42039.0
2016-04-14 12:40:00,51.63,51.7,51.62,51.64,26585.0,45.3488,45.4103,45.34,45.3576,26585.0
2016-04-14 12:50:00,51.64,51.66,51.59,51.66,25751.0,45.3576,45.3752,45.3137,45.3752,25751.0
2016-04-14 13:00:00,51.65,51.69,51.61,51.65,40754.0,45.3664,45.4015,45.3312,45.3664,40754.0
2016-04-14 13:10:00,51.64,51.66,51.59,51.63,33126.0,45.3576,45.3752,45.3137,45.3488,33126.0
2016-04-14 13:20:00,51.63,51.68,51.59,51.63,44665.0,45.3488,45.3927,45.3137,45.3488,44665.0
2016-04-14 13:30:00,51.62,51.71,51.61,51.63,49128.0,45.34,45.4191,45.3312,45.3488,49128.0
2016-04-14 13:40:00,51.64,51.7,51.62,51.64,26510.0,45.3576,45.4103,45.34,45.3576,26510.0
2016-04-14 13:50:00,51.64,51.68,51.6,51.64,45437.0,45.3576,45.3927,45.3225,45.3576,45437.0
2016-04-14 14:00:00,51.64,51.69,51.59,51.69,46750.0,45.3576,45.4015,45.3137,45.4015,46750.0
2016-04-14 14:10:00,51.68,51.69,51.62,51.63,40588.0,45.3927,45.4015,45.34,45.3488,40588.0
2016-04-14 14:20:00,51.63,51.7,51.63,51.65,45370.0,45.3488,45.4103,45.3488,45.3664,45370.0
2016-04-14 14:30:00,51.64,51.65,51.57,51.57,63950.0,45.3576,45.3664,45.2961,45.2961,63950.0
2016-04-14 14:40:00,51.57,51.63,51.55,51.59,34522.0,45.2961,45.3488,45.2785,45.3137,34522.0
2016-04-14 14:50:00,51.58,51.63,51.56,51.56,32467.0,45.3049,45.3488,45.2873,45.2873,32467.0
2016-04-14 15:00:00,51.57,51.65,51.56,51.62,45629.0,45.2961,45.3664,45.2873,45.34,45629.0
2016-04-14 15:10:00,51.62,51.63,51.55,51.55,107717.0,45.34,45.3488,45.2785,45.2785,107717.0
2016-04-14 15:20:00,51.55,51.6,51.51,51.54,70321.0,45.2785,45.3225,45.2434,45.2698,70321.0
2016-04-14 15:30:00,51.53,51.6,51.52,51.59,67564.0,45.261,45.3225,45.2522,45.3137,67564.0
2016-04-14 15:40:00,51.59,51.6,51.54,51.54,105315.0,45.3137,45.3225,45.2698,45.2698,105315.0
2016-04-14 15:50:00,51.54,51.58,51.52,51.55,198316.0,45.2698,45.3049,45.2522,45.2785,198316.0
2016-04-15 09:30:00,51.53,51.74,51.48,51.57,319030.0,45.261,45.4454,45.2171,45.2961,319030.0
2016-04-15 09:40:00,51.57,51.62,51.4,51.46,100488.0,45.2961,45.34,45.1468,45.1995,100488.0
2016-04-15 09:50:00,51.47,51.54,51.46,51.53,93573.0,45.2083,45.2698,45.1995,45.261,93573.0
2016-04-15 10:00:00,51.53,51.56,51.5,51.5,117727.0,45.261,45.2873,45.2346,45.2346,117727.0
2016-04-15 10:10:00,51.5,51.52,51.4,51.43,226575.0,45.2346,45.2522,45.1468,45.1731,226575.0
2016-04-15 10:20:00,51.43,51.44,51.39,51.4,286015.0,45.1731,45.1819,45.138,45.1468,286015.0
2016-04-15 10:30:00,51.4,51.48,51.33,51.34,247577.0,45.1468,45.2171,45.0853,45.0941,247577.0
2016-04-15 10:40:00,51.34,51.35,51.28,51.33,92527.0,45.0941,45.1029,45.0414,45.0853,92527.0
2016-04-15 10:50:00,51.34,51.34,51.19,51.24,89141.0,45.0941,45.0941,44.9623,45.0062,89141.0
2016-04-15 11:00:00,51.23,51.26,51.18,51.21,109218.0,44.9975,45.0238,44.9535,44.9799,109218.0
2016-04-15 11:10:00,51.21,51.22,51.18,51.21,140840.0,44.9799,44.9887,44.9535,44.9799,140840.0
2016-04-15 11:20:00,51.2,51.21,51.15,51.19,211762.0,44.9711,44.9799,44.9272,44.9623,211762.0
2016-04-15 11:30:00,51.19,51.21,51.12,51.12,110780.0,44.9623,44.9799,44.9008,44.9008,110780.0
2016-04-15 11:40:00,51.13,51.13,51.06,51.08,51078.0,44.9096,44.9096,44.8481,44.8657,51078.0
2016-04-15 11:50:00,51.08,51.13,51.06,51.07,77373.0,44.8657,44.9096,44.8481,44.8569,77373.0
2016-04-15 12:00:00,51.07,51.11,51.07,51.1,89774.0,44.8569,44.8921,44.8569,44.8833,89774.0
2016-04-15 12:10:00,51.1,51.14,51.06,51.1,77548.0,44.8833,44.9184,44.8481,44.8833,77548.0
2016-04-15 12:20:00,51.1,51.13,51.1,51.11,89461.0,44.8833,44.9096,44.8833,44.8921,89461.0
2016-04-15 12:30:00,51.1,51.11,51.04,51.04,99836.0,44.8833,44.8921,44.8306,44.8306,99836.0
2016-04-15 12:40:00,51.04,51.04,51.0,51.01,189760.0,44.8306,44.8306,44.7954,44.8042,189760.0
2016-04-15 12:50:00,51.0,51.02,50.93,50.95,147240.0,44.7954,44.813,44.734,44.7515,147240.0
2016-04-15 13:00:00,50.94,51.0,50.92,50.97,73543.0,44.7427,44.7954,44.7252,44.7691,73543.0
2016-04-15 13:10:00,50.98,51.0,50.92,50.97,59913.0,44.7779,44.7954,44.7252,44.7691,59913.0
2016-04-15 13:20:00,50.96,51.01,50.95,51.01,58299.0,44.7603,44.8042,44.7515,44.8042,58299.0
2016-04-15 13:30:00,51.0,51.05,51.0,51.05,48043.0,44.7954,44.8394,44.7954,44.8394,48043.0
2016-04-15 13:40:00,51.05,51.14,51.05,51.12,54562.0,44.8394,44.9184,44.8394,44.9008,54562.0
2016-04-15 13:50:00,51.13,51.14,51.11,51.14,48921.0,44.9096,44.9184,44.8921,44.9184,48921.0
2016-04-15 14:00:00,51.13,51.14,51.08,51.09,32562.0,44.9096,44.9184,44.8657,44.8745,32562.0
2016-04-15 14:10:00,51.09,51.14,51.07,51.12,71729.0,44.8745,44.9184,44.8569,44.9008,71729.0
2016-04-15 14:20:00,51.12,51.14,51.1,51.14,27016.0,44.9008,44.9184,44.8833,44.9184,27016.0
2016-04-15 14:30:00,51.13,51.15,51.12,51.13,25152.0,44.9096,44.9272,44.9008,44.9096,25152.0
2016-04-15 14:40:00,51.13,51.14,51.05,51.05,44920.0,44.9096,44.9184,44.8394,44.8394,44920.0
2016-04-15 14:50:00,51.05,51.07,51.01,51.06,70922.0,44.8394,44.8569,44.8042,44.8481,70922.0
2016-04-15 15:00:00,51.07,51.08,51.04,51.05,50852.0,44.8569,44.8657,44.8306,44.8394,50852.0
2016-04-15 15:10:00,51.05,51.08,51.02,51.04,51185.0,44.8394,44.8657,44.813,44.8306,51185.0
2016-04-15 15:20:00,51.05,51.07,51.03,51.03,108890.0,44.8394,44.8569,44.8218,44.8218,108890.0
2016-04-15 15:30:00,51.03,51.08,51.02,51.02,116699.0,44.8218,44.8657,44.813,44.813,116699.0
2016-04-15 15:40:00,51.03,51.03,50.93,50.93,146295.0,44.8218,44.8218,44.734,44.734,146295.0
2016-04-15 15:50:00,50.94,51.03,50.92,51.0,295186.0,44.7427,44.8218,44.7252,44.7954,295186.0
2016-04-18 09:30:00,51.86,51.97,51.37,51.38,489075.0,45.5508,45.6474,45.1204,45.1292,489075.0
2016-04-18 09:40:00,51.38,51.41,51.16,51.29,221272.0,45.1292,45.1556,44.936,45.0502,221272.0
2016-04-18 09:50:00,51.29,51.29,51.19,51.23,184433.0,45.0502,45.0502,44.9623,44.9975,184433.0
2016-04-18 10:00:00,51.24,51.47,51.24,51.33,135501.0,45.0062,45.2083,45.0062,45.0853,135501.0
2016-04-18 10:10:00,51.33,51.33,51.13,51.15,99812.0,45.0853,45.0853,44.9096,44.9272,99812.0
2016-04-18 10:20:00,51.14,51.29,51.11,51.12,136217.0,44.9184,45.0502,44.8921,44.9008,136217.0
2016-04-18 10:30:00,51.12,51.23,51.0,51.01,123898.0,44.9008,44.9975,44.7954,44.8042,123898.0
2016-04-18 10:40:00,51.02,51.12,50.95,50.98,257994.0,44.813,44.9008,44.7515,44.7779,257994.0
2016-04-18 10:50:00,50.98,51.1,50.93,50.94,133164.0,44.7779,44.8833,44.734,44.7427,133164.0
2016-04-18 11:00:00,50.95,50.99,50.87,50.87,236325.0,44.7515,44.7867,44.6813,44.6813,236325.0
2016-04-18 11:10:00,50.86,50.86,50.61,50.62,227280.0,44.6725,44.6725,44.4529,44.4617,227280.0
2016-04-18 11:20:00,50.62,50.71,50.43,50.44,219443.0,44.4617,44.5407,44.2948,44.3036,219443.0
2016-04-18 11:30:00,50.43,50.5,50.36,50.38,140013.0,44.2948,44.3563,44.2333,44.2509,140013.0
2016-04-18 11:40:00,50.39,50.42,50.29,50.3,140971.0,44.2597,44.286,44.1718,44.1806,140971.0
2016-04-18 11:50:00,50.3,50.31,50.2,50.26,146690.0,44.1806,44.1894,44.0928,44.1455,146690.0
2016-04-18 12:00:00,50.26,50.39,50.25,50.31,82944.0,44.1455,44.2597,44.1367,44.1894,82944.0
2016-04-18 12:10:00,50.3,50.32,50.24,50.28,80525.0,44.1806,44.1982,44.1279,44.163,80525.0
2016-04-18 12:20:00,50.27,50.37,50.26,50.37,70705.0,44.1543,44.2421,44.1455,44.2421,70705.0
2016-04-18 12:30:00,50.37,50.46,50.36,50.43,94835.0,44.2421,44.3211,44.2333,44.2948,94835.0
2016-04-18 12:40:00,50.42,50.52,50.41,50.48,54804.0,44.286,44.3738,44.2772,44.3387,54804.0
2016-04-18 12:50:00,50.48,50.53,50.47,50.51,66142.0,44.3387,44.3826,44.3299,44.3651,66142.0
2016-04-18 13:00:00,50.51,50.52,50.42,50.42,55181.0,44.3651,44.3738,44.286,44.286,55181.0
2016-04-18 13:10:00,50.43,50.55,50.42,50.53,61240.0,44.2948,44.4002,44.286,44.3826,61240.0
2016-04-18 13:20:00,50.53,50.61,50.51,50.6,65645.0,44.3826,44.4529,44.3651,44.4441,65645.0
2016-04-18 13:30:00,50.6,50.67,50.59,50.63,73069.0,44.4441,44.5056,44.4353,44.4705,73069.0
2016-04-18 13:40:00,50.63,50.67,50.6,50.6,51144.0,44.4705,44.5056,44.4441,44.4441,51144.0
2016-04-18 13:50:00,50.59,50.6,50.55,50.6,54107.0,44.4353,44.4441,44.4002,44.4441,54107.0
2016-04-18 14:00:00,50.6,50.66,50.58,50.63,65454.0,44.4441,44.4968,44.4265,44.4705,65454.0
2016-04-18 14:10:00,50.63,50.72,50.62,50.72,57199.0,44.4705,44.5495,44.4617,44.5495,57199.0
2016-04-18 14:20:00,50.73,50.76,50.71,50.73,66754.0,44.5583,44.5846,44.5407,44.5583,66754.0
2016-04-18 14:30:00,50.73,50.84,50.73,50.84,72854.0,44.5583,44.6549,44.5583,44.6549,72854.0
2016-04-18 14:40:00,50.85,50.87,50.78,50.79,84316.0,44.6637,44.6813,44.6022,44.611,84316.0
2016-04-18 14:50:00,50.79,50.81,50.77,50.79,54317.0,44.611,44.6286,44.5934,44.611,54317.0
2016-04-18 15:00:00,50.78,50.79,50.69,50.7,78062.0,44.6022,44.611,44.5232,44.5319,78062.0
2016-04-18 15:10:00,50.7,50.76,50.7,50.73,67276.0,44.5319,44.5846,44.5319,44.5583,67276.0
2016-04-18 15:20:00,50.72,50.77,50.68,50.77,60798.0,44.5495,44.5934,44.5144,44.5934,60798.0
2016-04-18 15:30:00,50.76,50.8,50.74,50.78,78781.0,44.5846,44.6198,44.5671,44.6022,78781.0
2016-04-18 15:40:00,50.79,50.87,50.78,50.87,122333.0,44.611,44.6813,44.6022,44.6813,122333.0
2016-04-18 15:50:00,50.87,50.87,50.81,50.84,183303.0,44.6813,44.6813,44.6286,44.6549,183303.0
2016-04-19 09:30:00,51.08,51.23,50.98,51.04,234802.0,44.8657,44.9975,44.7779,44.8306,234802.0
2016-04-19 09:40:00,51.04,51.13,50.93,50.96,133371.0,44.8306,44.9096,44.734,44.7603,133371.0
2016-04-19 09:50:00,50.96,51.22,50.91,51.17,92008.0,44.7603,44.9887,44.7164,44.9448,92008.0
2016-04-19 10:00:00,51.15,51.18,51.07,51.14,55124.0,44.9272,44.9535,44.8569,44.9184,55124.0
2016-04-19 10:10:00,51.13,51.19,51.04,51.1,50053.0,44.9096,44.9623,44.8306,44.8833,50053.0
2016-04-19 10:20:00,51.13,51.24,51.13,51.16,57869.0,44.9096,45.0062,44.9096,44.936,57869.0
2016-04-19 10:30:00,51.16,51.2,51.11,51.13,63693.0,44.936,44.9711,44.8921,44.9096,63693.0
2016-04-19 10:40:00,51.13,51.13,50.93,50.97,67104.0,44.9096,44.9096,44.734,44.7691,67104.0
2016-04-19 10:50:00,50.98,51.03,50.93,50.94,53324.0,44.7779,44.8218,44.734,44.7427,53324.0
2016-04-19 11:00:00,50.94,50.98,50.89,50.95,87682.0,44.7427,44.7779,44.6988,44.7515,87682.0
2016-04-19 11:10:00,50.94,50.97,50.82,50.83,49563.0,44.7427,44.7691,44.6373,44.6461,49563.0
2016-04-19 11:20:00,50.83,50.85,50.79,50.8,40275.0,44.6461,44.6637,44.611,44.6198,40275.0
2016-04-19 11:30:00,50.8,50.92,50.72,50.91,56896.0,44.6198,44.7252,44.5495,44.7164,56896.0
2016-04-19 11:40:00,50.91,50.96,50.89,50.96,44677.0,44.7164,44.7603,44.6988,44.7603,44677.0
2016-04-19 11:50:00,50.96,50.96,50.68,50.68,43596.0,44.7603,44.7603,44.5144,44.5144,43596.0
2016-04-19 12:00:00,50.69,50.82,50.67,50.82,44835.0,44.5232,44.6373,44.5056,44.6373,44835.0
2016-04-19 12:10:00,50.82,50.86,50.75,50.75,49291.0,44.6373,44.6725,44.5759,44.5759,49291.0
2016-04-19 12:20:00,50.76,50.77,50.62,50.67,94559.0,44.5846,44.5934,44.4617,44.5056,94559.0
2016-04-19 12:30:00,50.66,50.7,50.61,50.68,47598.0,44.4968,44.5319,44.4529,44.5144,47598.0
2016-04-19 12:40:00,50.67,50.7,50.59,50.61,66223.0,44.5056,44.5319,44.4353,44.4529,66223.0
2016-04-19 12:50:00,50.61,50.61,50.52,50.55,65913.0,44.4529,44.4529,44.3738,44.4002,65913.0
2016-04-19 13:00:00,50.55,50.58,50.52,50.55,66132.0,44.4002,44.4265,44.3738,44.4002,66132.0
2016-04-19 13:10:00,50.55,50.6,50.53,50.56,75322.0,44.4002,44.4441,44.3826,44.409,75322.0
2016-04-19 13:20:00,50.56,50.71,50.54,50.71,128331.0,44.409,44.5407,44.3914,44.5407,128331.0
2016-04-19 13:30:00,50.71,50.86,50.69,50.84,84390.0,44.5407,44.6725,44.5232,44.6549,84390.0
2016-04-19 13:40:00,50.84,50.84,50.8,50.8,62010.0,44.6549,44.6549,44.6198,44.6198,62010.0
2016-04-19 13:50:00,50.8,50.81,50.7,50.7,74351.0,44.6198,44.6286,44.5319,44.5319,74351.0
2016-04-19 14:00:00,50.71,50.71,50.65,50.69,62903.0,44.5407,44.5407,44.488,44.5232,62903.0
2016-04-19 14:10:00,50.69,50.71,50.64,50.67,53173.0,44.5232,44.5407,44.4792,44.5056,53173.0
2016-04-19 14:20:00,50.67,50.72,50.65,50.67,41627.0,44.5056,44.5495,44.488,44.5056,41627.0
2016-04-19 14:30:00,50.67,50.7,50.63,50.7,29174.0,44.5056,44.5319,44.4705,44.5319,29174.0
2016-04-19 14:40:00,50.7,50.71,50.67,50.7,49661.0,44.5319,44.5407,44.5056,44.5319,49661.0
2016-04-19 14:50:00,50.7,50.71,50.65,50.65,28297.0,44.5319,44.5407,44.488,44.488,28297.0
2016-04-19 15:00:00,50.65,50.7,50.63,50.66,28428.0,44.488,44.5319,44.4705,44.4968,28428.0
2016-04-19 15:10:00,50.67,50.71,50.66,50.67,49825.0,44.5056,44.5407,44.4968,44.5056,49825.0
2016-04-19 15:20:00,50.66,50.72,50.66,50.69,57282.0,44.4968,44.5495,44.4968,44.5232,57282.0
2016-04-19 15:30:00,50.69,50.7,50.63,50.66,64575.0,44.5232,44.5319,44.4705,44.4968,64575.0
2016-04-19 15:40:00,50.67,50.67,50.59,50.62,101660.0,44.5056,44.5056,44.4353,44.4617,101660.0
2016-04-19 15:50:00,50.62,50.63,50.53,50.57,326146.0,44.4617,44.4705,44.3826,44.4178,326146.0
2016-04-20 09:30:00,50.61,50.75,50.41,50.45,180420.0,44.4529,44.5759,44.2772,44.3124,180420.0
2016-04-20 09:40:00,50.44,50.45,50.31,50.39,61156.0,44.3036,44.3124,44.1894,44.2597,61156.0
2016-04-20 09:50:00,50.38,50.38,50.25,50.3,84037.0,44.2509,44.2509,44.1367,44.1806,84037.0
2016-04-20 10:00:00,50.29,50.33,50.16,50.2,127672.0,44.1718,44.207,44.0576,44.0928,127672.0
2016-04-20 10:10:00,50.2,50.27,50.15,50.16,132517.0,44.0928,44.1543,44.0489,44.0576,132517.0
2016-04-20 10:20:00,50.16,50.17,50.01,50.02,133099.0,44.0576,44.0664,43.9259,43.9347,133099.0
2016-04-20 10:30:00,50.03,50.13,50.0,50.01,139707.0,43.9435,44.0313,43.9171,43.9259,139707.0
2016-04-20 10:40:00,50.01,50.03,49.94,50.0,237221.0,43.9259,43.9435,43.8644,43.9171,237221.0
2016-04-20 10:50:00,50.0,50.13,49.91,50.1,131424.0,43.9171,44.0313,43.8381,44.0049,131424.0
2016-04-20 11:00:00,50.11,50.18,50.06,50.15,149124.0,44.0137,44.0752,43.9698,44.0489,149124.0
2016-04-20 11:10:00,50.15,50.22,50.13,50.15,119355.0,44.0489,44.1103,44.0313,44.0489,119355.0
2016-04-20 11:20:00,50.16,50.24,50.16,50.2,122221.0,44.0576,44.1279,44.0576,44.0928,122221.0
2016-04-20 11:30:00,50.2,50.21,50.13,50.16,55476.0,44.0928,44.1016,44.0313,44.0576,55476.0
2016-04-20 11:40:00,50.16,50.18,50.09,50.09,54313.0,44.0576,44.0752,43.9962,43.9962,54313.0
2016-04-20 11:50:00,50.08,50.2,50.08,50.17,36406.0,43.9874,44.0928,43.9874,44.0664,36406.0
2016-04-20 12:00:00,50.17,50.21,50.16,50.19,46008.0,44.0664,44.1016,44.0576,44.084,46008.0
2016-04-20 12:10:00,50.19,50.32,50.15,50.28,50893.0,44.084,44.1982,44.0489,44.163,50893.0
2016-04-20 12:20:00,50.28,50.31,50.25,50.31,43136.0,44.163,44.1894,44.1367,44.1894,43136.0
2016-04-20 12:30:00,50.31,50.32,50.22,50.27,47147.0,44.1894,44.1982,44.1103,44.1543,47147.0
2016-04-20 12:40:00,50.27,50.27,50.21,50.25,22683.0,44.1543,44.1543,44.1016,44.1367,22683.0
2016-04-20 12:50:00,50.24,50.25,50.16,50.21,42454.0,44.1279,44.1367,44.0576,44.1016,42454.0
2016-04-20 13:00:00,50.21,50.23,50.07,50.09,45111.0,44.1016,44.1191,43.9786,43.9962,45111.0
2016-04-20 13:10:00,50.1,50.18,50.08,50.13,36462.0,44.0049,44.0752,43.9874,44.0313,36462.0
2016-04-20 13:20:00,50.14,50.17,50.13,50.14,52091.0,44.0401,44.0664,44.0313,44.0401,52091.0
2016-04-20 13:30:00,50.15,50.22,50.15,50.17,61135.0,44.0489,44.1103,44.0489,44.0664,61135.0
2016-04-20 13:40:00,50.17,50.23,50.16,50.21,25115.0,44.0664,44.1191,44.0576,44.1016,25115.0
2016-04-20 13:50:00,50.22,50.28,50.22,50.24,33607.0,44.1103,44.163,44.1103,44.1279,33607.0
2016-04-20 14:00:00,50.24,50.27,50.21,50.21,65248.0,44.1279,44.1543,44.1016,44.1016,65248.0
2016-04-20 14:10:00,50.22,50.25,50.21,50.23,75261.0,44.1103,44.1367,44.1016,44.1191,75261.0
2016-04-20 14:20:00,50.23,50.25,50.19,50.19,40598.0,44.1191,44.1367,44.084,44.084,40598.0
2016-04-20 14:30:00,50.19,50.29,50.19,50.25,46851.0,44.084,44.1718,44.084,44.1367,46851.0
2016-04-20 14:40:00,50.25,50.31,50.23,50.23,58729.0,44.1367,44.1894,44.1191,44.1191,58729.0
2016-04-20 14:50:00,50.23,50.27,50.2,50.2,89604.0,44.1191,44.1543,44.0928,44.0928,89604.0
2016-04-20 15:00:00,50.2,50.28,50.2,50.24,63701.0,44.0928,44.163,44.0928,44.1279,63701.0
2016-04-20 15:10:00,50.24,50.25,50.18,50.22,49632.0,44.1279,44.1367,44.0752,44.1103,49632.0
2016-04-20 15:20:00,50.22,50.23,50.13,50.15,98608.0,44.1103,44.1191,44.0313,44.0489,98608.0
2016-04-20 15:30:00,50.15,50.17,50.1,50.1,87503.0,44.0489,44.0664,44.0049,44.0049,87503.0
2016-04-20 15:40:00,50.11,50.11,50.01,50.07,135438.0,44.0137,44.0137,43.9259,43.9786,135438.0
2016-04-20 15:50:00,50.07,50.11,50.02,50.05,324194.0,43.9786,44.0137,43.9347,43.961,324194.0
2016-04-21 09:30:00,49.78,50.04,49.61,49.61,553609.0,43.7239,43.9522,43.5746,43.5746,553609.0
2016-04-21 09:40:00,49.61,49.62,49.44,49.49,169332.0,43.5746,43.5833,43.4252,43.4692,169332.0
2016-04-21 09:50:00,49.48,49.52,49.35,49.42,135527.0,43.4604,43.4955,43.3462,43.4077,135527.0
2016-04-21 10:00:00,49.42,49.5,49.33,49.35,145836.0,43.4077,43.4779,43.3286,43.3462,145836.0
2016-04-21 10:10:00,49.35,49.4,49.22,49.38,347187.0,43.3462,43.3901,43.232,43.3725,347187.0
2016-04-21 10:20:00,49.38,49.6,49.3,49.58,173012.0,43.3725,43.5658,43.3023,43.5482,173012.0
2016-04-21 10:30:00,49.57,49.6,49.45,49.59,108433.0,43.5394,43.5658,43.434,43.557,108433.0
2016-04-21 10:40:00,49.58,49.62,49.45,49.46,106036.0,43.5482,43.5833,43.434,43.4428,106036.0
2016-04-21 10:50:00,49.46,49.51,49.37,49.48,87814.0,43.4428,43.4867,43.3637,43.4604,87814.0
2016-04-21 11:00:00,49.48,49.6,49.46,49.53,101643.0,43.4604,43.5658,43.4428,43.5043,101643.0
2016-04-21 11:10:00,49.54,49.57,49.51,49.53,80507.0,43.5131,43.5394,43.4867,43.5043,80507.0
2016-04-21 11:20:00,49.53,49.57,49.49,49.55,57527.0,43.5043,43.5394,43.4692,43.5219,57527.0
2016-04-21 11:30:00,49.55,49.58,49.46,49.48,71011.0,43.5219,43.5482,43.4428,43.4604,71011.0
2016-04-21 11:40:00,49.48,49.49,49.35,49.35,85964.0,43.4604,43.4692,43.3462,43.3462,85964.0
2016-04-21 11:50:00,49.36,49.39,49.29,49.34,73902.0,43.355,43.3813,43.2935,43.3374,73902.0
2016-04-21 12:00:00,49.34,49.35,49.25,49.27,52570.0,43.3374,43.3462,43.2583,43.2759,52570.0
2016-04-21 12:10:00,49.27,49.41,49.21,49.34,69502.0,43.2759,43.3989,43.2232,43.3374,69502.0
2016-04-21 12:20:00,49.34,49.36,49.3,49.3,45607.0,43.3374,43.355,43.3023,43.3023,45607.0
2016-04-21 12:30:00,49.31,49.4,49.3,49.34,72846.0,43.311,43.3901,43.3023,43.3374,72846.0
2016-04-21 12:40:00,49.35,49.41,49.34,49.34,65772.0,43.3462,43.3989,43.3374,43.3374,65772.0
2016-04-21 12:50:00,49.35,49.35,49.24,49.25,93019.0,43.3462,43.3462,43.2496,43.2583,93019.0
2016-04-21 13:00:00,49.24,49.33,49.22,49.26,99135.0,43.2496,43.3286,43.232,43.2671,99135.0
2016-04-21 13:10:00,49.26,49.27,49.19,49.21,86584.0,43.2671,43.2759,43.2056,43.2232,86584.0
2016-04-21 13:20:00,49.2,49.25,49.19,49.2,95456.0,43.2144,43.2583,43.2056,43.2144,95456.0
2016-04-21 13:30:00,49.21,49.27,49.18,49.23,87358.0,43.2232,43.2759,43.1969,43.2408,87358.0
2016-04-21 13:40:00,49.23,49.27,49.19,49.2,72695.0,43.2408,43.2759,43.2056,43.2144,72695.0
2016-04-21 13:50:00,49.2,49.2,49.06,49.08,73050.0,43.2144,43.2144,43.0915,43.109,73050.0
2016-04-21 14:00:00,49.08,49.2,49.08,49.15,82037.0,43.109,43.2144,43.109,43.1705,82037.0
2016-04-21 14:10:00,49.14,49.18,49.1,49.12,73794.0,43.1617,43.1969,43.1266,43.1442,73794.0
2016-04-21 14:20:00,49.13,49.2,49.12,49.19,76278.0,43.1529,43.2144,43.1442,43.2056,76278.0
2016-04-21 14:30:00,49.2,49.21,49.11,49.12,76158.0,43.2144,43.2232,43.1354,43.1442,76158.0
2016-04-21 14:40:00,49.11,49.14,49.05,49.14,85589.0,43.1354,43.1617,43.0827,43.1617,85589.0
2016-04-21 14:50:00,49.14,49.22,49.12,49.21,342954.0,43.1617,43.232,43.1442,43.2232,342954.0
2016-04-21 15:00:00,49.2,49.3,49.19,49.26,70277.0,43.2144,43.3023,43.2056,43.2671,70277.0
2016-04-21 15:10:00,49.27,49.27,49.16,49.18,79135.0,43.2759,43.2759,43.1793,43.1969,79135.0
2016-04-21 15:20:00,49.19,49.22,49.11,49.13,91175.0,43.2056,43.232,43.1354,43.1529,91175.0
2016-04-21 15:30:00,49.14,49.17,49.1,49.14,94650.0,43.1617,43.1881,43.1266,43.1617,94650.0
2016-04-21 15:40:00,49.14,49.2,49.14,49.18,137876.0,43.1617,43.2144,43.1617,43.1969,137876.0
2016-04-21 15:50:00,49.18,49.19,49.13,49.17,299996.0,43.1969,43.2056,43.1529,43.1881,299996.0
2016-04-22 09:30:00,49.1,49.99,49.02,49.1,499396.0,43.1266,43.9083,43.0563,43.1266,499396.0
2016-04-22 09:40:00,49.08,49.21,49.0,49.0,134362.0,43.109,43.2232,43.0388,43.0388,134362.0
2016-04-22 09:50:00,49.01,49.11,49.0,49.1,144499.0,43.0475,43.1354,43.0388,43.1266,144499.0
2016-04-22 10:00:00,49.1,49.16,49.02,49.12,66847.0,43.1266,43.1793,43.0563,43.1442,66847.0
2016-04-22 10:10:00,49.12,49.15,48.87,48.89,141284.0,43.1442,43.1705,42.9246,42.9421,141284.0
2016-04-22 10:20:00,48.88,48.88,48.7,48.73,94826.0,42.9334,42.9334,42.7753,42.8016,94826.0
2016-04-22 10:30:00,48.73,48.87,48.54,48.58,148670.0,42.8016,42.9246,42.6347,42.6699,148670.0
2016-04-22 10:40:00,48.58,48.58,48.3,48.41,244318.0,42.6699,42.6699,42.4239,42.5205,244318.0
2016-04-22 10:50:00,48.42,48.44,48.28,48.37,150683.0,42.5293,42.5469,42.4064,42.4854,150683.0
2016-04-22 11:00:00,48.38,48.44,48.21,48.22,129003.0,42.4942,42.5469,42.3449,42.3537,129003.0
2016-04-22 11:10:00,48.21,48.32,48.19,48.26,96411.0,42.3449,42.4415,42.3273,42.3888,96411.0
2016-04-22 11:20:00,48.26,48.28,48.19,48.24,117192.0,42.3888,42.4064,42.3273,42.3712,117192.0
2016-04-22 11:30:00,48.24,48.37,48.22,48.3,99795.0,42.3712,42.4854,42.3537,42.4239,99795.0
2016-04-22 11:40:00,48.3,48.31,48.2,48.23,84244.0,42.4239,42.4327,42.3361,42.3624,84244.0
2016-04-22 11:50:00,48.22,48.25,48.13,48.23,64488.0,42.3537,42.38,42.2746,42.3624,64488.0
2016-04-22 12:00:00,48.24,48.25,48.2,48.24,70439.0,42.3712,42.38,42.3361,42.3712,70439.0
2016-04-22 12:10:00,48.25,48.3,48.2,48.21,81334.0,42.38,42.4239,42.3361,42.3449,81334.0
2016-04-22 12:20:00,48.2,48.23,48.16,48.18,65587.0,42.3361,42.3624,42.301,42.3185,65587.0
2016-04-22 12:30:00,48.19,48.21,48.15,48.2,56514.0,42.3273,42.3449,42.2922,42.3361,56514.0
2016-04-22 12:40:00,48.2,48.29,48.18,48.29,55729.0,42.3361,42.4151,42.3185,42.4151,55729.0
2016-04-22 12:50:00,48.29,48.37,48.27,48.33,53130.0,42.4151,42.4854,42.3976,42.4503,53130.0
2016-04-22 13:00:00,48.34,48.46,48.31,48.45,54903.0,42.4591,42.5645,42.4327,42.5557,54903.0
2016-04-22 13:10:00,48.44,48.48,48.42,48.47,43032.0,42.5469,42.582,42.5293,42.5732,43032.0
2016-04-22 13:20:00,48.46,48.53,48.43,48.47,104038.0,42.5645,42.6259,42.5381,42.5732,104038.0
2016-04-22 13:30:00,48.47,48.49,48.43,48.47,54430.0,42.5732,42.5908,42.5381,42.5732,54430.0
2016-04-22 13:40:00,48.46,48.58,48.44,48.54,69813.0,42.5645,42.6699,42.5469,42.6347,69813.0
2016-04-22 13:50:00,48.54,48.61,48.52,48.55,52999.0,42.6347,42.6962,42.6172,42.6435,52999.0
2016-04-22 14:00:00,48.54,48.66,48.54,48.58,44603.0,42.6347,42.7401,42.6347,42.6699,44603.0
2016-04-22 14:10:00,48.58,48.62,48.55,48.55,66231.0,42.6699,42.705,42.6435,42.6435,66231.0
2016-04-22 14:20:00,48.56,48.64,48.54,48.62,88364.0,42.6523,42.7226,42.6347,42.705,88364.0
2016-04-22 14:30:00,48.63,48.63,48.53,48.58,95056.0,42.7138,42.7138,42.6259,42.6699,95056.0
2016-04-22 14:40:00,48.57,48.63,48.55,48.56,63336.0,42.6611,42.7138,42.6435,42.6523,63336.0
2016-04-22 14:50:00,48.57,48.63,48.55,48.57,58191.0,42.6611,42.7138,42.6435,42.6611,58191.0
2016-04-22 15:00:00,48.57,48.59,48.48,48.54,80960.0,42.6611,42.6786,42.582,42.6347,80960.0
2016-04-22 15:10:00,48.53,48.58,48.49,48.5,82287.0,42.6259,42.6699,42.5908,42.5996,82287.0
2016-04-22 15:20:00,48.5,48.58,48.48,48.57,98823.0,42.5996,42.6699,42.582,42.6611,98823.0
2016-04-22 15:30:00,48.57,48.57,48.48,48.48,110270.0,42.6611,42.6611,42.582,42.582,110270.0
2016-04-22 15:40:00,48.48,48.51,48.46,48.49,212243.0,42.582,42.6084,42.5645,42.5908,212243.0
2016-04-22 15:50:00,48.5,48.52,48.46,48.5,371776.0,42.5996,42.6172,42.5645,42.5996,371776.0
2016-04-25 09:30:00,48.76,49.7,48.66,49.2,542025.0,42.828,43.6536,42.7401,43.2144,542025.0
2016-04-25 09:40:00,49.2,49.27,49.02,49.1,103610.0,43.2144,43.2759,43.0563,43.1266,103610.0
2016-04-25 09:50:00,49.09,49.09,48.81,48.81,132279.0,43.1178,43.1178,42.8719,42.8719,132279.0
2016-04-25 10:00:00,48.81,48.98,48.76,48.97,166791.0,42.8719,43.0212,42.828,43.0124,166791.0
2016-04-25 10:10:00,48.97,49.12,48.97,49.05,75845.0,43.0124,43.1442,43.0124,43.0827,75845.0
2016-04-25 10:20:00,49.04,49.1,48.91,48.98,83802.0,43.0739,43.1266,42.9597,43.0212,83802.0
2016-04-25 10:30:00,48.97,49.09,48.91,49.06,75742.0,43.0124,43.1178,42.9597,43.0915,75742.0
2016-04-25 10:40:00,49.06,49.1,48.97,49.07,75000.0,43.0915,43.1266,43.0124,43.1002,75000.0
2016-04-25 10:50:00,49.05,49.18,49.01,49.16,98467.0,43.0827,43.1969,43.0475,43.1793,98467.0
2016-04-25 11:00:00,49.17,49.17,49.0,49.02,83273.0,43.1881,43.1881,43.0388,43.0563,83273.0
2016-04-25 11:10:00,49.01,49.07,48.96,49.05,48706.0,43.0475,43.1002,43.0036,43.0827,48706.0
2016-04-25 11:20:00,49.05,49.12,49.03,49.07,43962.0,43.0827,43.1442,43.0651,43.1002,43962.0
2016-04-25 11:30:00,49.07,49.07,48.95,48.97,51864.0,43.1002,43.1002,42.9948,43.0124,51864.0
2016-04-25 11:40:00,48.97,48.99,48.9,48.91,35091.0,43.0124,43.03,42.9509,42.9597,35091.0
2016-04-25 11:50:00,48.91,48.97,48.89,48.92,27511.0,42.9597,43.0124,42.9421,42.9685,27511.0
2016-04-25 12:00:00,48.92,48.99,48.92,48.93,24370.0,42.9685,43.03,42.9685,42.9773,24370.0
2016-04-25 12:10:00,48.93,48.97,48.9,48.96,24850.0,42.9773,43.0124,42.9509,43.0036,24850.0
2016-04-25 12:20:00,48.96,48.99,48.95,48.98,26492.0,43.0036,43.03,42.9948,43.0212,26492.0
2016-04-25 12:30:00,48.98,48.99,48.86,48.89,49455.0,43.0212,43.03,42.9158,42.9421,49455.0
2016-04-25 12:40:00,48.89,49.0,48.89,48.99,29593.0,42.9421,43.0388,42.9421,43.03,29593.0
2016-04-25 12:50:00,49.0,49.12,48.99,49.12,53245.0,43.0388,43.1442,43.03,43.1442,53245.0
2016-04-25 13:00:00,49.12,49.14,49.08,49.1,73213.0,43.1442,43.1617,43.109,43.1266,73213.0
2016-04-25 13:10:00,49.11,49.2,49.1,49.13,50627.0,43.1354,43.2144,43.1266,43.1529,50627.0
2016-04-25 13:20:00,49.13,49.17,49.1,49.16,30336.0,43.1529,43.1881,43.1266,43.1793,30336.0
2016-04-25 13:30:00,49.15,49.16,49.07,49.14,37851.0,43.1705,43.1793,43.1002,43.1617,37851.0
2016-04-25 13:40:00,49.13,49.2,49.13,49.17,38469.0,43.1529,43.2144,43.1529,43.1881,38469.0
2016-04-25 13:50:00,49.17,49.22,49.16,49.16,33729.0,43.1881,43.232,43.1793,43.1793,33729.0
2016-04-25 14:00:00,49.16,49.23,49.13,49.18,59747.0,43.1793,43.2408,43.1529,43.1969,59747.0
2016-04-25 14:10:00,49.18,49.21,49.12,49.13,51400.0,43.1969,43.2232,43.1442,43.1529,51400.0
2016-04-25 14:20:00,49.13,49.18,49.1,49.18,37523.0,43.1529,43.1969,43.1266,43.1969,37523.0
2016-04-25 14:30:00,49.18,49.2,49.13,49.18,47972.0,43.1969,43.2144,43.1529,43.1969,47972.0
2016-04-25 14:40:00,49.17,49.22,49.13,49.13,47584.0,43.1881,43.232,43.1529,43.1529,47584.0
2016-04-25 14:50:00,49.13,49.21,49.13,49.2,52347.0,43.1529,43.2232,43.1529,43.2144,52347.0
2016-04-25 15:00:00,49.2,49.21,49.13,49.14,46529.0,43.2144,43.2232,43.1529,43.1617,46529.0
2016-04-25 15:10:00,49.13,49.17,49.11,49.15,64261.0,43.1529,43.1881,43.1354,43.1705,64261.0
2016-04-25 15:20:00,49.16,49.17,49.11,49.14,54395.0,43.1793,43.1881,43.1354,43.1617,54395.0
2016-04-25 15:30:00,49.14,49.19,49.13,49.15,54902.0,43.1617,43.2056,43.1529,43.1705,54902.0
2016-04-25 15:40:00,49.15,49.19,49.14,49.16,96077.0,43.1705,43.2056,43.1617,43.1793,96077.0
2016-04-25 15:50:00,49.17,49.25,49.14,49.24,328723.0,43.1881,43.2583,43.1617,43.2496,328723.0
2016-04-26 09:30:00,49.17,49.69,49.01,49.46,421902.0,43.1881,43.6448,43.0475,43.4428,421902.0
2016-04-26 09:40:00,49.46,49.68,49.39,49.57,106881.0,43.4428,43.636,43.3813,43.5394,106881.0
2016-04-26 09:50:00,49.56,49.63,49.42,49.6,63521.0,43.5306,43.5921,43.4077,43.5658,63521.0
2016-04-26 10:00:00,49.6,49.62,49.36,49.36,62152.0,43.5658,43.5833,43.355,43.355,62152.0
2016-04-26 10:10:00,49.36,49.39,49.26,49.32,45214.0,43.355,43.3813,43.2671,43.3198,45214.0
2016-04-26 10:20:00,49.31,49.35,49.12,49.15,46814.0,43.311,43.3462,43.1442,43.1705,46814.0
2016-04-26 10:30:00,49.16,49.2,49.09,49.11,52721.0,43.1793,43.2144,43.1178,43.1354,52721.0
2016-04-26 10:40:00,49.1,49.17,49.1,49.14,42874.0,43.1266,43.1881,43.1266,43.1617,42874.0
2016-04-26 10:50:00,49.13,49.13,49.05,49.05,56332.0,43.1529,43.1529,43.0827,43.0827,56332.0
2016-04-26 11:00:00,49.06,49.16,49.05,49.12,77615.0,43.0915,43.1793,43.0827,43.1442,77615.0
2016-04-26 11:10:00,49.11,49.16,49.08,49.11,33795.0,43.1354,43.1793,43.109,43.1354,33795.0
2016-04-26 11:20:00,49.11,49.22,49.11,49.19,80882.0,43.1354,43.232,43.1354,43.2056,80882.0
2016-04-26 11:30:00,49.19,49.19,49.07,49.09,40566.0,43.2056,43.2056,43.1002,43.1178,40566.0
2016-04-26 11:40:00,49.09,49.13,49.0,49.05,46592.0,43.1178,43.1529,43.0388,43.0827,46592.0
2016-04-26 11:50:00,49.05,49.08,49.0,49.02,27601.0,43.0827,43.109,43.0388,43.0563,27601.0
2016-04-26 12:00:00,49.02,49.07,49.01,49.03,54147.0,43.0563,43.1002,43.0475,43.0651,54147.0
2016-04-26 12:10:00,49.04,49.08,49.02,49.07,22944.0,43.0739,43.109,43.0563,43.1002,22944.0
2016-04-26 12:20:00,49.06,49.08,49.02,49.05,25678.0,43.0915,43.109,43.0563,43.0827,25678.0
2016-04-26 12:30:00,49.06,49.1,49.05,49.06,21898.0,43.0915,43.1266,43.0827,43.0915,21898.0
2016-04-26 12:40:00,49.06,49.11,49.05,49.05,21563.0,43.0915,43.1354,43.0827,43.0827,21563.0
2016-04-26 12:50:00,49.06,49.1,49.01,49.03,39072.0,43.0915,43.1266,43.0475,43.0651,39072.0
2016-04-26 13:00:00,49.03,49.05,49.0,49.03,33356.0,43.0651,43.0827,43.0388,43.0651,33356.0
2016-04-26 13:10:00,49.03,49.05,49.0,49.03,40531.0,43.0651,43.0827,43.0388,43.0651,40531.0
2016-04-26 13:20:00,49.03,49.04,49.0,49.03,27969.0,43.0651,43.0739,43.0388,43.0651,27969.0
2016-04-26 13:30:00,49.04,49.06,49.01,49.04,56508.0,43.0739,43.0915,43.0475,43.0739,56508.0
2016-04-26 13:40:00,49.04,49.04,49.0,49.01,65288.0,43.0739,43.0739,43.0388,43.0475,65288.0
2016-04-26 13:50:00,49.0,49.0,48.9,48.92,131125.0,43.0388,43.0388,42.9509,42.9685,131125.0
2016-04-26 14:00:00,48.92,48.94,48.85,48.86,54212.0,42.9685,42.9861,42.907,42.9158,54212.0
2016-04-26 14:10:00,48.86,48.99,48.83,48.98,59775.0,42.9158,43.03,42.8894,43.0212,59775.0
2016-04-26 14:20:00,48.99,49.02,48.93,48.95,86943.0,43.03,43.0563,42.9773,42.9948,86943.0
2016-04-26 14:30:00,48.95,48.98,48.94,48.98,35802.0,42.9948,43.0212,42.9861,43.0212,35802.0
2016-04-26 14:40:00,48.98,49.0,48.93,48.98,43969.0,43.0212,43.0388,42.9773,43.0212,43969.0
2016-04-26 14:50:00,48.97,48.98,48.91,48.93,36812.0,43.0124,43.0212,42.9597,42.9773,36812.0
2016-04-26 15:00:00,48.93,48.96,48.9,48.9,66090.0,42.9773,43.0036,42.9509,42.9509,66090.0
2016-04-26 15:10:00,48.89,49.0,48.89,48.96,83012.0,42.9421,43.0388,42.9421,43.0036,83012.0
2016-04-26 15:20:00,48.97,49.04,48.96,49.04,75291.0,43.0124,43.0739,43.0036,43.0739,75291.0
2016-04-26 15:30:00,49.04,49.17,49.03,49.12,118105.0,43.0739,43.1881,43.0651,43.1442,118105.0
2016-04-26 15:40:00,49.12,49.18,49.11,49.11,195076.0,43.1442,43.1969,43.1354,43.1354,195076.0
2016-04-26 15:50:00,49.12,49.15,49.11,49.13,205694.0,43.1442,43.1705,43.1354,43.1529,205694.0
2016-04-27 09:30:00,49.21,49.76,49.15,49.43,392569.0,43.2232,43.7063,43.1705,43.4165,392569.0
2016-04-27 09:40:00,49.44,49.48,49.36,49.4,105139.0,43.4252,43.4604,43.355,43.3901,105139.0
2016-04-27 09:50:00,49.38,49.41,49.24,49.27,55431.0,43.3725,43.3989,43.2496,43.2759,55431.0
2016-04-27 10:00:00,49.28,49.39,49.22,49.29,85725.0,43.2847,43.3813,43.232,43.2935,85725.0
2016-04-27 10:10:00,49.28,49.35,49.25,49.27,61194.0,43.2847,43.3462,43.2583,43.2759,61194.0
2016-04-27 10:20:00,49.27,49.4,49.24,49.39,52682.0,43.2759,43.3901,43.2496,43.3813,52682.0
2016-04-27 10:30:00,49.38,49.41,49.27,49.3,40790.0,43.3725,43.3989,43.2759,43.3023,40790.0
2016-04-27 10:40:00,49.31,49.38,49.25,49.37,53581.0,43.311,43.3725,43.2583,43.3637,53581.0
2016-04-27 10:50:00,49.36,49.48,49.36,49.38,78927.0,43.355,43.4604,43.355,43.3725,78927.0
2016-04-27 11:00:00,49.37,49.37,49.25,49.27,34317.0,43.3637,43.3637,43.2583,43.2759,34317.0
2016-04-27 11:10:00,49.27,49.27,49.14,49.17,47516.0,43.2759,43.2759,43.1617,43.1881,47516.0
2016-04-27 11:20:00,49.17,49.19,49.1,49.16,78942.0,43.1881,43.2056,43.1266,43.1793,78942.0
2016-04-27 11:30:00,49.16,49.26,49.13,49.24,130343.0,43.1793,43.2671,43.1529,43.2496,130343.0
2016-04-27 11:40:00,49.24,49.35,49.23,49.35,50456.0,43.2496,43.3462,43.2408,43.3462,50456.0
2016-04-27 11:50:00,49.34,49.37,49.31,49.31,53755.0,43.3374,43.3637,43.311,43.311,53755.0
2016-04-27 12:00:00,49.3,49.36,49.27,49.27,27419.0,43.3023,43.355,43.2759,43.2759,27419.0
2016-04-27 12:10:00,49.28,49.34,49.27,49.3,43074.0,43.2847,43.3374,43.2759,43.3023,43074.0
2016-04-27 12:20:00,49.3,49.36,49.28,49.35,30046.0,43.3023,43.355,43.2847,43.3462,30046.0
2016-04-27 12:30:00,49.34,49.36,49.3,49.34,41475.0,43.3374,43.355,43.3023,43.3374,41475.0
2016-04-27 12:40:00,49.34,49.36,49.31,49.32,53475.0,43.3374,43.355,43.311,43.3198,53475.0
2016-04-27 12:50:00,49.31,49.36,49.3,49.34,79343.0,43.311,43.355,43.3023,43.3374,79343.0
2016-04-27 13:00:00,49.34,49.34,49.28,49.32,30632.0,43.3374,43.3374,43.2847,43.3198,30632.0
2016-04-27 13:10:00,49.32,49.33,49.26,49.27,18914.0,43.3198,43.3286,43.2671,43.2759,18914.0
2016-04-27 13:20:00,49.28,49.31,49.26,49.29,47880.0,43.2847,43.311,43.2671,43.2935,47880.0
2016-04-27 13:30:00,49.28,49.36,49.27,49.34,58508.0,43.2847,43.355,43.2759,43.3374,58508.0
2016-04-27 13:40:00,49.34,49.39,49.31,49.39,40517.0,43.3374,43.3813,43.311,43.3813,40517.0
2016-04-27 13:50:00,49.39,49.4,49.3,49.31,33591.0,43.3813,43.3901,43.3023,43.311,33591.0
2016-04-27 14:00:00,49.31,49.51,49.2,49.51,89740.0,43.311,43.4867,43.2144,43.4867,89740.0
2016-04-27 14:10:00,49.51,49.52,49.38,49.42,151795.0,43.4867,43.4955,43.3725,43.4077,151795.0
2016-04-27 14:20:00,49.43,49.45,49.37,49.4,72958.0,43.4165,43.434,43.3637,43.3901,72958.0
2016-04-27 14:30:00,49.4,49.43,49.34,49.38,41831.0,43.3901,43.4165,43.3374,43.3725,41831.0
2016-04-27 14:40:00,49.38,49.43,49.37,49.39,71925.0,43.3725,43.4165,43.3637,43.3813,71925.0
2016-04-27 14:50:00,49.39,49.46,49.37,49.46,115509.0,43.3813,43.4428,43.3637,43.4428,115509.0
2016-04-27 15:00:00,49.46,49.62,49.44,49.62,109407.0,43.4428,43.5833,43.4252,43.5833,109407.0
2016-04-27 15:10:00,49.62,49.66,49.59,49.6,86398.0,43.5833,43.6185,43.557,43.5658,86398.0
2016-04-27 15:20:00,49.61,49.62,49.55,49.58,78398.0,43.5746,43.5833,43.5219,43.5482,78398.0
2016-04-27 15:30:00,49.59,49.62,49.56,49.6,111011.0,43.557,43.5833,43.5306,43.5658,111011.0
2016-04-27 15:40:00,49.6,49.6,49.53,49.54,117214.0,43.5658,43.5658,43.5043,43.5131,117214.0
2016-04-27 15:50:00,49.53,49.54,49.45,49.49,224054.0,43.5043,43.5131,43.434,43.4692,224054.0
2016-04-28 09:30:00,48.79,49.48,48.77,49.11,640786.0,42.8543,43.4604,42.8367,43.1354,640786.0
2016-04-28 09:40:00,49.08,49.27,48.96,48.99,102939.0,43.109,43.2759,43.0036,43.03,102939.0
2016-04-28 09:50:00,48.97,49.0,48.75,48.8,126634.0,43.0124,43.0388,42.8192,42.8631,126634.0
2016-04-28 10:00:00,48.79,48.96,48.77,48.85,96135.0,42.8543,43.0036,42.8367,42.907,96135.0
2016-04-28 10:10:00,48.86,48.89,48.75,48.75,71524.0,42.9158,42.9421,42.8192,42.8192,71524.0
2016-04-28 10:20:00,48.75,48.98,48.74,48.98,110738.0,42.8192,43.0212,42.8104,43.0212,110738.0
2016-04-28 10:30:00,48.97,49.0,48.86,48.95,100740.0,43.0124,43.0388,42.9158,42.9948,100740.0
2016-04-28 10:40:00,48.95,49.04,48.92,49.04,150931.0,42.9948,43.0739,42.9685,43.0739,150931.0
2016-04-28 10:50:00,49.03,49.06,48.94,49.02,85990.0,43.0651,43.0915,42.9861,43.0563,85990.0
2016-04-28 11:00:00,49.02,49.03,48.83,48.83,77773.0,43.0563,43.0651,42.8894,42.8894,77773.0
2016-04-28 11:10:00,48.82,48.94,48.82,48.91,54238.0,42.8807,42.9861,42.8807,42.9597,54238.0
2016-04-28 11:20:00,48.91,49.05,48.91,48.98,93087.0,42.9597,43.0827,42.9597,43.0212,93087.0
2016-04-28 11:30:00,48.98,49.01,48.94,48.97,61051.0,43.0212,43.0475,42.9861,43.0124,61051.0
2016-04-28 11:40:00,48.97,49.05,48.91,49.05,76675.0,43.0124,43.0827,42.9597,43.0827,76675.0
2016-04-28 11:50:00,49.05,49.2,49.05,49.19,43597.0,43.0827,43.2144,43.0827,43.2056,43597.0
2016-04-28 12:00:00,49.19,49.23,49.18,49.22,26374.0,43.2056,43.2408,43.1969,43.232,26374.0
2016-04-28 12:10:00,49.22,49.23,49.13,49.15,35706.0,43.232,43.2408,43.1529,43.1705,35706.0
2016-04-28 12:20:00,49.15,49.19,49.14,49.18,27959.0,43.1705,43.2056,43.1617,43.1969,27959.0
2016-04-28 12:30:00,49.17,49.18,49.11,49.14,26340.0,43.1881,43.1969,43.1354,43.1617,26340.0
2016-04-28 12:40:00,49.15,49.16,49.13,49.14,24378.0,43.1705,43.1793,43.1529,43.1617,24378.0
2016-04-28 12:50:00,49.15,49.18,49.13,49.13,46205.0,43.1705,43.1969,43.1529,43.1529,46205.0
2016-04-28 13:00:00,49.13,49.13,49.0,49.02,28113.0,43.1529,43.1529,43.0388,43.0563,28113.0
2016-04-28 13:10:00,49.01,49.02,48.93,48.96,52427.0,43.0475,43.0563,42.9773,43.0036,52427.0
2016-04-28 13:20:00,48.96,49.02,48.95,49.02,56526.0,43.0036,43.0563,42.9948,43.0563,56526.0
2016-04-28 13:30:00,49.02,49.06,48.99,49.0,44899.0,43.0563,43.0915,43.03,43.0388,44899.0
2016-04-28 13:40:00,49.0,49.01,48.95,48.98,50135.0,43.0388,43.0475,42.9948,43.0212,50135.0
2016-04-28 13:50:00,48.97,49.03,48.97,49.0,42886.0,43.0124,43.0651,43.0124,43.0388,42886.0
2016-04-28 14:00:00,49.01,49.05,49.0,49.05,69320.0,43.0475,43.0827,43.0388,43.0827,69320.0
2016-04-28 14:10:00,49.05,49.06,48.97,48.98,93764.0,43.0827,43.0915,43.0124,43.0212,93764.0
2016-04-28 14:20:00,48.97,49.03,48.95,49.01,57233.0,43.0124,43.0651,42.9948,43.0475,57233.0
2016-04-28 14:30:00,49.0,49.04,48.99,49.01,89277.0,43.0388,43.0739,43.03,43.0475,89277.0
2016-04-28 14:40:00,49.0,49.01,48.91,48.92,53811.0,43.0388,43.0475,42.9597,42.9685,53811.0
2016-04-28 14:50:00,48.91,48.93,48.85,48.86,72808.0,42.9597,42.9773,42.907,42.9158,72808.0
2016-04-28 15:00:00,48.86,48.87,48.81,48.81,83997.0,42.9158,42.9246,42.8719,42.8719,83997.0
2016-04-28 15:10:00,48.81,48.83,48.74,48.79,121377.0,42.8719,42.8894,42.8104,42.8543,121377.0
2016-04-28 15:20:00,48.79,48.82,48.64,48.65,127585.0,42.8543,42.8807,42.7226,42.7313,127585.0
2016-04-28 15:30:00,48.65,48.75,48.64,48.73,175265.0,42.7313,42.8192,42.7226,42.8016,175265.0
2016-04-28 15:40:00,48.73,48.8,48.72,48.72,182842.0,42.8016,42.8631,42.7928,42.7928,182842.0
2016-04-28 15:50:00,48.72,48.74,48.61,48.71,535845.0,42.7928,42.8104,42.6962,42.784,535845.0
2016-04-29 09:30:00,49.17,49.79,49.02,49.62,663439.0,43.1881,43.7327,43.0563,43.5833,663439.0
2016-04-29 09:40:00,49.61,49.69,49.25,49.31,209725.0,43.5746,43.6448,43.2583,43.311,209725.0
2016-04-29 09:50:00,49.3,49.32,49.14,49.21,189458.0,43.3023,43.3198,43.1617,43.2232,189458.0
2016-04-29 10:00:00,49.21,49.21,49.0,49.03,178615.0,43.2232,43.2232,43.0388,43.0651,178615.0
2016-04-29 10:10:00,49.03,49.23,49.02,49.22,124480.0,43.0651,43.2408,43.0563,43.232,124480.0
2016-04-29 10:20:00,49.22,49.3,49.15,49.18,140897.0,43.232,43.3023,43.1705,43.1969,140897.0
2016-04-29 10:30:00,49.18,49.36,49.15,49.36,106244.0,43.1969,43.355,43.1705,43.355,106244.0
2016-04-29 10:40:00,49.36,49.36,49.04,49.11,227727.0,43.355,43.355,43.0739,43.1354,227727.0
2016-04-29 10:50:00,49.11,49.12,48.54,48.83,272521.0,43.1354,43.1442,42.6347,42.8894,272521.0
2016-04-29 11:00:00,48.83,48.83,48.54,48.58,126409.0,42.8894,42.8894,42.6347,42.6699,126409.0
2016-04-29 11:10:00,48.56,48.73,48.48,48.72,126757.0,42.6523,42.8016,42.582,42.7928,126757.0
2016-04-29 11:20:00,48.71,48.73,48.45,48.45,79016.0,42.784,42.8016,42.5557,42.5557,79016.0
2016-04-29 11:30:00,48.45,48.49,48.25,48.27,96616.0,42.5557,42.5908,42.38,42.3976,96616.0
2016-04-29 11:40:00,48.28,48.55,48.25,48.55,104261.0,42.4064,42.6435,42.38,42.6435,104261.0
2016-04-29 11:50:00,48.55,48.76,48.52,48.75,55422.0,42.6435,42.828,42.6172,42.8192,55422.0
2016-04-29 12:00:00,48.72,48.75,48.6,48.65,45979.0,42.7928,42.8192,42.6874,42.7313,45979.0
2016-04-29 12:10:00,48.64,48.75,48.61,48.75,47462.0,42.7226,42.8192,42.6962,42.8192,47462.0
2016-04-29 12:20:00,48.75,48.91,48.74,48.82,44828.0,42.8192,42.9597,42.8104,42.8807,44828.0
2016-04-29 12:30:00,48.83,48.84,48.71,48.84,51253.0,42.8894,42.8982,42.784,42.8982,51253.0
2016-04-29 12:40:00,48.85,48.92,48.8,48.91,31602.0,42.907,42.9685,42.8631,42.9597,31602.0
2016-04-29 12:50:00,48.91,48.92,48.73,48.77,32904.0,42.9597,42.9685,42.8016,42.8367,32904.0
2016-04-29 13:00:00,48.78,49.06,48.74,49.05,73184.0,42.8455,43.0915,42.8104,43.0827,73184.0
2016-04-29 13:10:00,49.05,49.1,48.99,49.08,41075.0,43.0827,43.1266,43.03,43.109,41075.0
2016-04-29 13:20:00,49.08,49.12,48.98,49.0,43939.0,43.109,43.1442,43.0212,43.0388,43939.0
2016-04-29 13:30:00,49.0,49.12,48.95,49.09,74331.0,43.0388,43.1442,42.9948,43.1178,74331.0
2016-04-29 13:40:00,49.09,49.1,48.89,48.94,57186.0,43.1178,43.1266,42.9421,42.9861,57186.0
2016-04-29 13:50:00,48.94,48.97,48.89,48.94,84836.0,42.9861,43.0124,42.9421,42.9861,84836.0
2016-04-29 14:00:00,48.94,49.02,48.9,48.92,50656.0,42.9861,43.0563,42.9509,42.9685,50656.0
2016-04-29 14:10:00,48.92,48.92,48.81,48.86,40676.0,42.9685,42.9685,42.8719,42.9158,40676.0
2016-04-29 14:20:00,48.86,48.96,48.84,48.87,52267.0,42.9158,43.0036,42.8982,42.9246,52267.0
2016-04-29 14:30:00,48.87,48.9,48.77,48.77,52301.0,42.9246,42.9509,42.8367,42.8367,52301.0
2016-04-29 14:40:00,48.77,48.84,48.75,48.82,49960.0,42.8367,42.8982,42.8192,42.8807,49960.0
2016-04-29 14:50:00,48.82,48.83,48.72,48.76,50897.0,42.8807,42.8894,42.7928,42.828,50897.0
2016-04-29 15:00:00,48.77,48.87,48.77,48.8,48343.0,42.8367,42.9246,42.8367,42.8631,48343.0
2016-04-29 15:10:00,48.81,48.9,48.8,48.85,64373.0,42.8719,42.9509,42.8631,42.907,64373.0
2016-04-29 15:20:00,48.86,48.89,48.8,48.82,71550.0,42.9158,42.9421,42.8631,42.8807,71550.0
2016-04-29 15:30:00,48.83,49.01,48.83,48.99,117399.0,42.8894,43.0475,42.8894,43.03,117399.0
2016-04-29 15:40:00,48.99,49.12,48.94,49.03,156379.0,43.03,43.1442,42.9861,43.0651,156379.0
2016-04-29 15:50:00,49.04,49.07,48.97,49.03,303612.0,43.0739,43.1002,43.0124,43.0651,303612.0
2016-05-02 09:30:00,49.33,49.74,49.33,49.71,219218.0,43.3286,43.6887,43.3286,43.6624,219218.0
2016-05-02 09:40:00,49.72,49.77,49.53,49.6,98542.0,43.6712,43.7151,43.5043,43.5658,98542.0
2016-05-02 09:50:00,49.6,49.66,49.37,49.66,192458.0,43.5658,43.6185,43.3637,43.6185,192458.0
2016-05-02 10:00:00,49.66,49.67,49.34,49.51,156541.0,43.6185,43.6273,43.3374,43.4867,156541.0
2016-05-02 10:10:00,49.51,49.52,49.38,49.43,88407.0,43.4867,43.4955,43.3725,43.4165,88407.0
2016-05-02 10:20:00,49.44,49.48,49.34,49.37,124565.0,43.4252,43.4604,43.3374,43.3637,124565.0
2016-05-02 10:30:00,49.38,49.47,49.32,49.32,77971.0,43.3725,43.4516,43.3198,43.3198,77971.0
2016-05-02 10:40:00,49.33,49.49,49.32,49.49,56397.0,43.3286,43.4692,43.3198,43.4692,56397.0
2016-05-02 10:50:00,49.5,49.52,49.4,49.48,83925.0,43.4779,43.4955,43.3901,43.4604,83925.0
2016-05-02 11:00:00,49.48,49.49,49.46,49.48,87629.0,43.4604,43.4692,43.4428,43.4604,87629.0
2016-05-02 11:10:00,49.48,49.58,49.48,49.55,115151.0,43.4604,43.5482,43.4604,43.5219,115151.0
2016-05-02 11:20:00,49.56,49.62,49.55,49.61,74386.0,43.5306,43.5833,43.5219,43.5746,74386.0
2016-05-02 11:30:00,49.61,49.71,49.6,49.69,70842.0,43.5746,43.6624,43.5658,43.6448,70842.0
2016-05-02 11:40:00,49.7,49.71,49.63,49.66,86095.0,43.6536,43.6624,43.5921,43.6185,86095.0
2016-05-02 11:50:00,49.66,49.79,49.65,49.7,79481.0,43.6185,43.7327,43.6097,43.6536,79481.0
2016-05-02 12:00:00,49.69,49.74,49.65,49.73,92223.0,43.6448,43.6887,43.6097,43.68,92223.0
2016-05-02 12:10:00,49.73,49.81,49.72,49.79,56202.0,43.68,43.7502,43.6712,43.7327,56202.0
2016-05-02 12:20:00,49.79,49.82,49.67,49.7,62662.0,43.7327,43.759,43.6273,43.6536,62662.0
2016-05-02 12:30:00,49.7,49.73,49.67,49.71,49991.0,43.6536,43.68,43.6273,43.6624,49991.0
2016-05-02 12:40:00,49.71,49.72,49.67,49.72,34469.0,43.6624,43.6712,43.6273,43.6712,34469.0
2016-05-02 12:50:00,49.71,49.72,49.66,49.71,53674.0,43.6624,43.6712,43.6185,43.6624,53674.0
2016-05-02 13:00:00,49.7,49.72,49.62,49.63,53288.0,43.6536,43.6712,43.5833,43.5921,53288.0
2016-05-02 13:10:00,49.63,49.68,49.6,49.62,44154.0,43.5921,43.636,43.5658,43.5833,44154.0
2016-05-02 13:20:00,49.62,49.62,49.46,49.53,56316.0,43.5833,43.5833,43.4428,43.5043,56316.0
2016-05-02 13:30:00,49.54,49.57,49.51,49.52,42857.0,43.5131,43.5394,43.4867,43.4955,42857.0
2016-05-02 13:40:00,49.53,49.55,49.43,49.49,42099.0,43.5043,43.5219,43.4165,43.4692,42099.0
2016-05-02 13:50:00,49.48,49.48,49.4,49.41,40470.0,43.4604,43.4604,43.3901,43.3989,40470.0
2016-05-02 14:00:00,49.41,49.44,49.4,49.41,55774.0,43.3989,43.4252,43.3901,43.3989,55774.0
2016-05-02 14:10:00,49.42,49.44,49.39,49.39,45963.0,43.4077,43.4252,43.3813,43.3813,45963.0
2016-05-02 14:20:00,49.39,49.44,49.35,49.41,40154.0,43.3813,43.4252,43.3462,43.3989,40154.0
2016-05-02 14:30:00,49.42,49.45,49.38,49.38,46664.0,43.4077,43.434,43.3725,43.3725,46664.0
2016-05-02 14:40:00,49.39,49.43,49.37,49.42,93409.0,43.3813,43.4165,43.3637,43.4077,93409.0
2016-05-02 14:50:00,49.41,49.44,49.38,49.43,51902.0,43.3989,43.4252,43.3725,43.4165,51902.0
2016-05-02 15:00:00,49.42,49.51,49.42,49.5,42863.0,43.4077,43.4867,43.4077,43.4779,42863.0
2016-05-02 15:10:00,49.51,49.52,49.48,49.49,41639.0,43.4867,43.4955,43.4604,43.4692,41639.0
2016-05-02 15:20:00,49.49,49.49,49.45,49.46,63210.0,43.4692,43.4692,43.434,43.4428,63210.0
2016-05-02 15:30:00,49.46,49.53,49.45,49.52,83266.0,43.4428,43.5043,43.434,43.4955,83266.0
2016-05-02 15:40:00,49.52,49.56,49.51,49.51,100380.0,43.4955,43.5306,43.4867,43.4867,100380.0
2016-05-02 15:50:00,49.51,49.54,49.46,49.52,278748.0,43.4867,43.5131,43.4428,43.4955,278748.0
2016-05-03 09:30:00,49.05,49.24,48.93,49.08,169138.0,43.0827,43.2496,42.9773,43.109,169138.0
2016-05-03 09:40:00,49.08,49.21,48.98,48.98,117417.0,43.109,43.2232,43.0212,43.0212,117417.0
2016-05-03 09:50:00,48.98,49.23,48.95,49.22,101508.0,43.0212,43.2408,42.9948,43.232,101508.0
2016-05-03 10:00:00,49.21,49.22,49.02,49.16,78405.0,43.2232,43.232,43.0563,43.1793,78405.0
2016-05-03 10:10:00,49.15,49.33,49.13,49.27,89531.0,43.1705,43.3286,43.1529,43.2759,89531.0
2016-05-03 10:20:00,49.26,49.52,49.23,49.49,82467.0,43.2671,43.4955,43.2408,43.4692,82467.0
2016-05-03 10:30:00,49.5,49.5,49.37,49.42,74482.0,43.4779,43.4779,43.3637,43.4077,74482.0
2016-05-03 10:40:00,49.41,49.58,49.39,49.57,84634.0,43.3989,43.5482,43.3813,43.5394,84634.0
2016-05-03 10:50:00,49.58,49.59,49.46,49.48,115223.0,43.5482,43.557,43.4428,43.4604,115223.0
2016-05-03 11:00:00,49.48,49.54,49.4,49.51,43788.0,43.4604,43.5131,43.3901,43.4867,43788.0
2016-05-03 11:10:00,49.5,49.58,49.47,49.52,49261.0,43.4779,43.5482,43.4516,43.4955,49261.0
2016-05-03 11:20:00,49.52,49.53,49.39,49.39,46126.0,43.4955,43.5043,43.3813,43.3813,46126.0
2016-05-03 11:30:00,49.4,49.43,49.34,49.38,59378.0,43.3901,43.4165,43.3374,43.3725,59378.0
2016-05-03 11:40:00,49.37,49.45,49.32,49.43,58711.0,43.3637,43.434,43.3198,43.4165,58711.0
2016-05-03 11:50:00,49.43,49.61,49.43,49.6,61979.0,43.4165,43.5746,43.4165,43.5658,61979.0
2016-05-03 12:00:00,49.6,49.61,49.43,49.56,107198.0,43.5658,43.5746,43.4165,43.5306,107198.0
2016-05-03 12:10:00,49.55,49.62,49.52,49.62,107076.0,43.5219,43.5833,43.4955,43.5833,107076.0
2016-05-03 12:20:00,49.62,49.66,49.59,49.66,68807.0,43.5833,43.6185,43.557,43.6185,68807.0
2016-05-03 12:30:00,49.66,49.71,49.61,49.7,136374.0,43.6185,43.6624,43.5746,43.6536,136374.0
2016-05-03 12:40:00,49.7,49.72,49.63,49.65,47982.0,43.6536,43.6712,43.5921,43.6097,47982.0
2016-05-03 12:50:00,49.65,49.69,49.63,49.65,108214.0,43.6097,43.6448,43.5921,43.6097,108214.0
2016-05-03 13:00:00,49.66,49.77,49.65,49.77,70082.0,43.6185,43.7151,43.6097,43.7151,70082.0
2016-05-03 13:10:00,49.77,49.81,49.74,49.8,68445.0,43.7151,43.7502,43.6887,43.7414,68445.0
2016-05-03 13:20:00,49.8,49.87,49.79,49.84,58838.0,43.7414,43.8029,43.7327,43.7766,58838.0
2016-05-03 13:30:00,49.84,49.88,49.77,49.84,64278.0,43.7766,43.8117,43.7151,43.7766,64278.0
2016-05-03 13:40:00,49.83,49.93,49.81,49.91,54749.0,43.7678,43.8556,43.7502,43.8381,54749.0
2016-05-03 13:50:00,49.91,49.92,49.77,49.77,47246.0,43.8381,43.8468,43.7151,43.7151,47246.0
2016-05-03 14:00:00,49.78,49.84,49.73,49.76,34689.0,43.7239,43.7766,43.68,43.7063,34689.0
2016-05-03 14:10:00,49.75,49.76,49.63,49.63,43136.0,43.6975,43.7063,43.5921,43.5921,43136.0
2016-05-03 14:20:00,49.64,49.69,49.59,49.68,41050.0,43.6009,43.6448,43.557,43.636,41050.0
2016-05-03 14:30:00,49.69,49.75,49.66,49.72,35550.0,43.6448,43.6975,43.6185,43.6712,35550.0
2016-05-03 14:40:00,49.72,49.72,49.6,49.61,52857.0,43.6712,43.6712,43.5658,43.5746,52857.0
2016-05-03 14:50:00,49.62,49.67,49.59,49.65,43257.0,43.5833,43.6273,43.557,43.6097,43257.0
2016-05-03 15:00:00,49.65,49.67,49.6,49.65,42099.0,43.6097,43.6273,43.5658,43.6097,42099.0
2016-05-03 15:10:00,49.65,49.67,49.52,49.53,70822.0,43.6097,43.6273,43.4955,43.5043,70822.0
2016-05-03 15:20:00,49.53,49.54,49.44,49.5,102229.0,43.5043,43.5131,43.4252,43.4779,102229.0
2016-05-03 15:30:00,49.5,49.54,49.45,49.45,170532.0,43.4779,43.5131,43.434,43.434,170532.0
2016-05-03 15:40:00,49.46,49.5,49.39,49.48,155849.0,43.4428,43.4779,43.3813,43.4604,155849.0
2016-05-03 15:50:00,49.48,49.53,49.45,49.49,290589.0,43.4604,43.5043,43.434,43.4692,290589.0
2016-05-04 09:30:00,49.11,49.15,49.02,49.04,91248.0,43.1354,43.1705,43.0563,43.0739,91248.0
2016-05-04 09:40:00,49.04,49.21,49.0,49.18,112133.0,43.0739,43.2232,43.0388,43.1969,112133.0
2016-05-04 09:50:00,49.17,49.29,49.16,49.25,82026.0,43.1881,43.2935,43.1793,43.2583,82026.0
2016-05-04 10:00:00,49.26,49.39,49.14,49.23,75725.0,43.2671,43.3813,43.1617,43.2408,75725.0
2016-05-04 10:10:00,49.24,49.39,49.23,49.36,52655.0,43.2496,43.3813,43.2408,43.355,52655.0
2016-05-04 10:20:00,49.37,49.39,49.29,49.29,53087.0,43.3637,43.3813,43.2935,43.2935,53087.0
2016-05-04 10:30:00,49.28,49.33,49.12,49.12,63075.0,43.2847,43.3286,43.1442,43.1442,63075.0
2016-05-04 10:40:00,49.13,49.14,49.05,49.1,165522.0,43.1529,43.1617,43.0827,43.1266,165522.0
2016-05-04 10:50:00,49.1,49.19,49.06,49.11,133812.0,43.1266,43.2056,43.0915,43.1354,133812.0
2016-05-04 11:00:00,49.11,49.18,49.09,49.09,53493.0,43.1354,43.1969,43.1178,43.1178,53493.0
2016-05-04 11:10:00,49.1,49.11,49.05,49.1,155327.0,43.1266,43.1354,43.0827,43.1266,155327.0
2016-05-04 11:20:00,49.1,49.15,49.06,49.09,60234.0,43.1266,43.1705,43.0915,43.1178,60234.0
2016-05-04 11:30:00,49.1,49.18,49.07,49.16,49268.0,43.1266,43.1969,43.1002,43.1793,49268.0
2016-05-04 11:40:00,49.17,49.27,49.16,49.27,40247.0,43.1881,43.2759,43.1793,43.2759,40247.0
2016-05-04 11:50:00,49.27,49.28,49.15,49.2,71673.0,43.2759,43.2847,43.1705,43.2144,71673.0
2016-05-04 12:00:00,49.21,49.23,49.07,49.08,62562.0,43.2232,43.2408,43.1002,43.109,62562.0
2016-05-04 12:10:00,49.09,49.16,49.07,49.11,41937.0,43.1178,43.1793,43.1002,43.1354,41937.0
2016-05-04 12:20:00,49.1,49.13,49.07,49.07,45744.0,43.1266,43.1529,43.1002,43.1002,45744.0
2016-05-04 12:30:00,49.08,49.17,49.08,49.13,89152.0,43.109,43.1881,43.109,43.1529,89152.0
2016-05-04 12:40:00,49.13,49.15,49.08,49.09,49942.0,43.1529,43.1705,43.109,43.1178,49942.0
2016-05-04 12:50:00,49.09,49.13,49.08,49.12,50546.0,43.1178,43.1529,43.109,43.1442,50546.0
2016-05-04 13:00:00,49.12,49.16,49.1,49.13,34699.0,43.1442,43.1793,43.1266,43.1529,34699.0
2016-05-04 13:10:00,49.12,49.13,49.04,49.07,133240.0,43.1442,43.1529,43.0739,43.1002,133240.0
2016-05-04 13:20:00,49.07,49.08,49.02,49.05,133369.0,43.1002,43.109,43.0563,43.0827,133369.0
2016-05-04 13:30:00,49.05,49.11,49.02,49.05,95234.0,43.0827,43.1354,43.0563,43.0827,95234.0
2016-05-04 13:40:00,49.04,49.06,48.98,48.99,58396.0,43.0739,43.0915,43.0212,43.03,58396.0
2016-05-04 13:50:00,48.98,49.06,48.98,49.05,66984.0,43.0212,43.0915,43.0212,43.0827,66984.0
2016-05-04 14:00:00,49.05,49.06,48.96,48.96,52910.0,43.0827,43.0915,43.0036,43.0036,52910.0
2016-05-04 14:10:00,48.97,49.06,48.95,49.06,43423.0,43.0124,43.0915,42.9948,43.0915,43423.0
2016-05-04 14:20:00,49.07,49.17,49.06,49.16,56547.0,43.1002,43.1881,43.0915,43.1793,56547.0
2016-05-04 14:30:00,49.16,49.2,49.13,49.18,31335.0,43.1793,43.2144,43.1529,43.1969,31335.0
2016-05-04 14:40:00,49.18,49.2,49.12,49.12,49645.0,43.1969,43.2144,43.1442,43.1442,49645.0
2016-05-04 14:50:00,49.12,49.2,49.11,49.12,39602.0,43.1442,43.2144,43.1354,43.1442,39602.0
2016-05-04 15:00:00,49.13,49.16,49.08,49.12,39361.0,43.1529,43.1793,43.109,43.1442,39361.0
2016-05-04 15:10:00,49.12,49.14,49.09,49.09,47942.0,43.1442,43.1617,43.1178,43.1178,47942.0
2016-05-04 15:20:00,49.09,49.14,49.08,49.11,41165.0,43.1178,43.1617,43.109,43.1354,41165.0
2016-05-04 15:30:00,49.11,49.16,49.1,49.16,60255.0,43.1354,43.1793,43.1266,43.1793,60255.0
2016-05-04 15:40:00,49.16,49.26,49.15,49.18,91319.0,43.1793,43.2671,43.1705,43.1969,91319.0
2016-05-04 15:50:00,49.17,49.18,49.13,49.16,161672.0,43.1881,43.1969,43.1529,43.1793,161672.0
2016-05-05 09:30:00,49.01,49.18,48.87,48.95,241852.0,43.0475,43.1969,42.9246,42.9948,241852.0
2016-05-05 09:40:00,48.97,48.97,48.84,48.97,107392.0,43.0124,43.0124,42.8982,43.0124,107392.0
2016-05-05 09:50:00,48.98,49.0,48.84,48.92,62915.0,43.0212,43.0388,42.8982,42.9685,62915.0
2016-05-05 10:00:00,48.91,48.95,48.86,48.92,70324.0,42.9597,42.9948,42.9158,42.9685,70324.0
2016-05-05 10:10:00,48.91,48.94,48.83,48.85,75345.0,42.9597,42.9861,42.8894,42.907,75345.0
2016-05-05 10:20:00,48.86,48.88,48.8,48.84,251606.0,42.9158,42.9334,42.8631,42.8982,251606.0
2016-05-05 10:30:00,48.84,48.95,48.84,48.9,93788.0,42.8982,42.9948,42.8982,42.9509,93788.0
2016-05-05 10:40:00,48.9,48.97,48.82,48.87,86786.0,42.9509,43.0124,42.8807,42.9246,86786.0
2016-05-05 10:50:00,48.88,48.89,48.71,48.71,90441.0,42.9334,42.9421,42.784,42.784,90441.0
2016-05-05 11:00:00,48.71,48.77,48.61,48.62,82015.0,42.784,42.8367,42.6962,42.705,82015.0
2016-05-05 11:10:00,48.62,48.76,48.61,48.76,66622.0,42.705,42.828,42.6962,42.828,66622.0
2016-05-05 11:20:00,48.77,48.77,48.62,48.66,38695.0,42.8367,42.8367,42.705,42.7401,38695.0
2016-05-05 11:30:00,48.66,48.76,48.62,48.73,75929.0,42.7401,42.828,42.705,42.8016,75929.0
2016-05-05 11:40:00,48.74,48.86,48.74,48.84,56609.0,42.8104,42.9158,42.8104,42.8982,56609.0
2016-05-05 11:50:00,48.84,48.84,48.74,48.8,30016.0,42.8982,42.8982,42.8104,42.8631,30016.0
2016-05-05 12:00:00,48.8,48.9,48.78,48.82,30679.0,42.8631,42.9509,42.8455,42.8807,30679.0
2016-05-05 12:10:00,48.82,48.91,48.82,48.88,40728.0,42.8807,42.9597,42.8807,42.9334,40728.0
2016-05-05 12:20:00,48.88,48.88,48.79,48.81,33577.0,42.9334,42.9334,42.8543,42.8719,33577.0
2016-05-05 12:30:00,48.81,48.84,48.77,48.83,46935.0,42.8719,42.8982,42.8367,42.8894,46935.0
2016-05-05 12:40:00,48.84,48.87,48.79,48.86,45541.0,42.8982,42.9246,42.8543,42.9158,45541.0
2016-05-05 12:50:00,48.87,48.89,48.84,48.84,25393.0,42.9246,42.9421,42.8982,42.8982,25393.0
2016-05-05 13:00:00,48.84,48.85,48.8,48.81,20729.0,42.8982,42.907,42.8631,42.8719,20729.0
2016-05-05 13:10:00,48.8,48.81,48.7,48.75,28295.0,42.8631,42.8719,42.7753,42.8192,28295.0
2016-05-05 13:20:00,48.75,48.75,48.63,48.69,37649.0,42.8192,42.8192,42.7138,42.7665,37649.0
2016-05-05 13:30:00,48.69,48.73,48.56,48.58,74752.0,42.7665,42.8016,42.6523,42.6699,74752.0
2016-05-05 13:40:00,48.58,48.59,48.49,48.56,88583.0,42.6699,42.6786,42.5908,42.6523,88583.0
2016-05-05 13:50:00,48.56,48.64,48.56,48.63,31923.0,42.6523,42.7226,42.6523,42.7138,31923.0
2016-05-05 14:00:00,48.62,48.64,48.56,48.56,43479.0,42.705,42.7226,42.6523,42.6523,43479.0
2016-05-05 14:10:00,48.57,48.63,48.54,48.57,34993.0,42.6611,42.7138,42.6347,42.6611,34993.0
2016-05-05 14:20:00,48.57,48.63,48.55,48.56,31285.0,42.6611,42.7138,42.6435,42.6523,31285.0
2016-05-05 14:30:00,48.56,48.59,48.48,48.49,64503.0,42.6523,42.6786,42.582,42.5908,64503.0
2016-05-05 14:40:00,48.48,48.59,48.46,48.55,31631.0,42.582,42.6786,42.5645,42.6435,31631.0
2016-05-05 14:50:00,48.55,48.57,48.53,48.53,24770.0,42.6435,42.6611,42.6259,42.6259,24770.0
2016-05-05 15:00:00,48.53,48.55,48.39,48.39,75433.0,42.6259,42.6435,42.503,42.503,75433.0
2016-05-05 15:10:00,48.39,48.41,48.33,48.37,68063.0,42.503,42.5205,42.4503,42.4854,68063.0
2016-05-05 15:20:00,48.36,48.43,48.35,48.4,75479.0,42.4766,42.5381,42.4678,42.5118,75479.0
2016-05-05 15:30:00,48.41,48.44,48.36,48.4,75634.0,42.5205,42.5469,42.4766,42.5118,75634.0
2016-05-05 15:40:00,48.4,48.44,48.39,48.41,135759.0,42.5118,42.5469,42.503,42.5205,135759.0
2016-05-05 15:50:00,48.41,48.41,48.32,48.38,181985.0,42.5205,42.5205,42.4415,42.4942,181985.0
2016-05-06 09:30:00,48.42,48.71,48.19,48.64,177963.0,42.5293,42.784,42.3273,42.7226,177963.0
2016-05-06 09:40:00,48.61,48.92,48.6,48.8,141095.0,42.6962,42.9685,42.6874,42.8631,141095.0
2016-05-06 09:50:00,48.79,48.81,48.69,48.69,99557.0,42.8543,42.8719,42.7665,42.7665,99557.0
2016-05-06 10:00:00,48.7,48.7,48.5,48.58,67128.0,42.7753,42.7753,42.5996,42.6699,67128.0
2016-05-06 10:10:00,48.59,48.6,48.41,48.42,99508.0,42.6786,42.6874,42.5205,42.5293,99508.0
2016-05-06 10:20:00,48.43,48.43,48.24,48.32,69061.0,42.5381,42.5381,42.3712,42.4415,69061.0
2016-05-06 10:30:00,48.31,48.39,48.15,48.17,83829.0,42.4327,42.503,42.2922,42.3097,83829.0
2016-05-06 10:40:00,48.18,48.27,48.17,48.26,57510.0,42.3185,42.3976,42.3097,42.3888,57510.0
2016-05-06 10:50:00,48.25,48.34,48.23,48.31,70821.0,42.38,42.4591,42.3624,42.4327,70821.0
2016-05-06 11:00:00,48.31,48.41,48.31,48.38,81236.0,42.4327,42.5205,42.4327,42.4942,81236.0
2016-05-06 11:10:00,48.39,48.5,48.39,48.48,77451.0,42.503,42.5996,42.503,42.582,77451.0
2016-05-06 11:20:00,48.49,48.58,48.49,48.58,47165.0,42.5908,42.6699,42.5908,42.6699,47165.0
2016-05-06 11:30:00,48.57,48.59,48.51,48.55,68072.0,42.6611,42.6786,42.6084,42.6435,68072.0
2016-05-06 11:40:00,48.56,48.57,48.46,48.46,100890.0,42.6523,42.6611,42.5645,42.5645,100890.0
2016-05-06 11:50:00,48.47,48.52,48.45,48.5,53754.0,42.5732,42.6172,42.5557,42.5996,53754.0
2016-05-06 12:00:00,48.5,48.61,48.5,48.6,63899.0,42.5996,42.6962,42.5996,42.6874,63899.0
2016-05-06 12:10:00,48.59,48.71,48.58,48.68,68998.0,42.6786,42.784,42.6699,42.7577,68998.0
2016-05-06 12:20:00,48.69,48.7,48.64,48.65,35167.0,42.7665,42.7753,42.7226,42.7313,35167.0
2016-05-06 12:30:00,48.65,48.67,48.6,48.65,33265.0,42.7313,42.7489,42.6874,42.7313,33265.0
2016-05-06 12:40:00,48.64,48.75,48.64,48.71,42464.0,42.7226,42.8192,42.7226,42.784,42464.0
2016-05-06 12:50:00,48.7,48.77,48.69,48.76,36454.0,42.7753,42.8367,42.7665,42.828,36454.0
2016-05-06 13:00:00,48.75,48.85,48.75,48.84,64409.0,42.8192,42.907,42.8192,42.8982,64409.0
2016-05-06 13:10:00,48.84,48.88,48.79,48.87,43275.0,42.8982,42.9334,42.8543,42.9246,43275.0
2016-05-06 13:20:00,48.87,48.96,48.87,48.95,57071.0,42.9246,43.0036,42.9246,42.9948,57071.0
2016-05-06 13:30:00,48.94,49.0,48.93,48.95,138838.0,42.9861,43.0388,42.9773,42.9948,138838.0
2016-05-06 13:40:00,48.94,48.95,48.83,48.88,62563.0,42.9861,42.9948,42.8894,42.9334,62563.0
2016-05-06 13:50:00,48.87,48.99,48.84,48.99,32956.0,42.9246,43.03,42.8982,43.03,32956.0
2016-05-06 14:00:00,48.99,49.21,48.96,49.2,113819.0,43.03,43.2232,43.0036,43.2144,113819.0
2016-05-06 14:10:00,49.19,49.21,49.14,49.18,63412.0,43.2056,43.2232,43.1617,43.1969,63412.0
2016-05-06 14:20:00,49.18,49.2,49.14,49.18,53909.0,43.1969,43.2144,43.1617,43.1969,53909.0
2016-05-06 14:30:00,49.18,49.19,49.1,49.19,74773.0,43.1969,43.2056,43.1266,43.2056,74773.0
2016-05-06 14:40:00,49.19,49.27,49.19,49.23,68142.0,43.2056,43.2759,43.2056,43.2408,68142.0
2016-05-06 14:50:00,49.23,49.29,49.15,49.15,63141.0,43.2408,43.2935,43.1705,43.1705,63141.0
2016-05-06 15:00:00,49.15,49.2,49.12,49.13,67063.0,43.1705,43.2144,43.1442,43.1529,67063.0
2016-05-06 15:10:00,49.14,49.21,49.12,49.19,102178.0,43.1617,43.2232,43.1442,43.2056,102178.0
2016-05-06 15:20:00,49.18,49.21,49.14,49.15,61991.0,43.1969,43.2232,43.1617,43.1705,61991.0
2016-05-06 15:30:00,49.15,49.19,49.09,49.16,68777.0,43.1705,43.2056,43.1178,43.1793,68777.0
2016-05-06 15:40:00,49.16,49.17,49.12,49.14,125575.0,43.1793,43.1881,43.1442,43.1617,125575.0
2016-05-06 15:50:00,49.13,49.22,49.13,49.21,261638.0,43.1529,43.232,43.1529,43.2232,261638.0
2016-05-09 09:30:00,49.3,49.7,49.24,49.66,109499.0,43.3023,43.6536,43.2496,43.6185,109499.0
2016-05-09 09:40:00,49.64,49.91,49.64,49.84,113671.0,43.6009,43.8381,43.6009,43.7766,113671.0
2016-05-09 09:50:00,49.84,49.85,49.6,49.72,74828.0,43.7766,43.7854,43.5658,43.6712,74828.0
2016-05-09 10:00:00,49.71,49.75,49.57,49.57,78294.0,43.6624,43.6975,43.5394,43.5394,78294.0
2016-05-09 10:10:00,49.56,49.68,49.55,49.62,82397.0,43.5306,43.636,43.5219,43.5833,82397.0
2016-05-09 10:20:00,49.62,49.68,49.41,49.41,98586.0,43.5833,43.636,43.3989,43.3989,98586.0
2016-05-09 10:30:00,49.42,49.51,49.37,49.42,57862.0,43.4077,43.4867,43.3637,43.4077,57862.0
2016-05-09 10:40:00,49.42,49.6,49.41,49.55,59284.0,43.4077,43.5658,43.3989,43.5219,59284.0
2016-05-09 10:50:00,49.55,49.69,49.54,49.63,51548.0,43.5219,43.6448,43.5131,43.5921,51548.0
2016-05-09 11:00:00,49.62,49.64,49.54,49.56,66008.0,43.5833,43.6009,43.5131,43.5306,66008.0
2016-05-09 11:10:00,49.56,49.56,49.41,49.42,60760.0,43.5306,43.5306,43.3989,43.4077,60760.0
2016-05-09 11:20:00,49.43,49.61,49.42,49.57,70615.0,43.4165,43.5746,43.4077,43.5394,70615.0
2016-05-09 11:30:00,49.56,49.56,49.38,49.46,125079.0,43.5306,43.5306,43.3725,43.4428,125079.0
2016-05-09 11:40:00,49.47,49.64,49.43,49.63,76112.0,43.4516,43.6009,43.4165,43.5921,76112.0
2016-05-09 11:50:00,49.63,49.71,49.63,49.67,40678.0,43.5921,43.6624,43.5921,43.6273,40678.0
2016-05-09 12:00:00,49.66,49.71,49.61,49.62,58190.0,43.6185,43.6624,43.5746,43.5833,58190.0
2016-05-09 12:10:00,49.62,49.8,49.6,49.78,53891.0,43.5833,43.7414,43.5658,43.7239,53891.0
2016-05-09 12:20:00,49.78,49.87,49.76,49.8,58643.0,43.7239,43.8029,43.7063,43.7414,58643.0
2016-05-09 12:30:00,49.8,49.8,49.67,49.69,47641.0,43.7414,43.7414,43.6273,43.6448,47641.0
2016-05-09 12:40:00,49.7,49.73,49.68,49.71,69575.0,43.6536,43.68,43.636,43.6624,69575.0
2016-05-09 12:50:00,49.7,49.76,49.66,49.72,34330.0,43.6536,43.7063,43.6185,43.6712,34330.0
2016-05-09 13:00:00,49.73,49.73,49.64,49.68,53439.0,43.68,43.68,43.6009,43.636,53439.0
2016-05-09 13:10:00,49.69,49.79,49.68,49.78,46171.0,43.6448,43.7327,43.636,43.7239,46171.0
2016-05-09 13:20:00,49.79,49.85,49.78,49.83,48124.0,43.7327,43.7854,43.7239,43.7678,48124.0
2016-05-09 13:30:00,49.83,49.85,49.72,49.73,38774.0,43.7678,43.7854,43.6712,43.68,38774.0
2016-05-09 13:40:00,49.74,49.85,49.73,49.81,48173.0,43.6887,43.7854,43.68,43.7502,48173.0
2016-05-09 13:50:00,49.8,49.84,49.73,49.76,55470.0,43.7414,43.7766,43.68,43.7063,55470.0
2016-05-09 14:00:00,49.76,49.86,49.75,49.79,55634.0,43.7063,43.7941,43.6975,43.7327,55634.0
2016-05-09 14:10:00,49.78,49.81,49.73,49.76,43444.0,43.7239,43.7502,43.68,43.7063,43444.0
2016-05-09 14:20:00,49.77,49.83,49.73,49.79,61779.0,43.7151,43.7678,43.68,43.7327,61779.0
2016-05-09 14:30:00,49.79,49.86,49.79,49.86,48231.0,43.7327,43.7941,43.7327,43.7941,48231.0
2016-05-09 14:40:00,49.87,49.87,49.82,49.84,32418.0,43.8029,43.8029,43.759,43.7766,32418.0
2016-05-09 14:50:00,49.84,49.92,49.83,49.89,67042.0,43.7766,43.8468,43.7678,43.8205,67042.0
2016-05-09 15:00:00,49.88,49.94,49.87,49.94,70086.0,43.8117,43.8644,43.8029,43.8644,70086.0
2016-05-09 15:10:00,49.94,49.94,49.87,49.88,65541.0,43.8644,43.8644,43.8029,43.8117,65541.0
2016-05-09 15:20:00,49.87,49.9,49.86,49.86,65244.0,43.8029,43.8293,43.7941,43.7941,65244.0
2016-05-09 15:30:00,49.87,49.88,49.79,49.82,96755.0,43.8029,43.8117,43.7327,43.759,96755.0
2016-05-09 15:40:00,49.82,49.83,49.74,49.78,177311.0,43.759,43.7678,43.6887,43.7239,177311.0
2016-05-09 15:50:00,49.77,49.78,49.72,49.75,238801.0,43.7151,43.7239,43.6712,43.6975,238801.0
2016-05-10 09:30:00,49.13,49.13,48.4,48.46,601189.0,43.1529,43.1529,42.5118,42.5645,601189.0
2016-05-10 09:40:00,48.44,48.77,48.37,48.74,451055.0,42.5469,42.8367,42.4854,42.8104,451055.0
2016-05-10 09:50:00,48.75,49.1,48.72,49.1,238849.0,42.8192,43.1266,42.7928,43.1266,238849.0
2016-05-10 10:00:00,49.1,49.31,49.0,49.28,133173.0,43.1266,43.311,43.0388,43.2847,133173.0
2016-05-10 10:10:00,49.28,49.45,49.28,49.43,117439.0,43.2847,43.434,43.2847,43.4165,117439.0
2016-05-10 10:20:00,49.43,49.51,49.3,49.4,139337.0,43.4165,43.4867,43.3023,43.3901,139337.0
2016-05-10 10:30:00,49.41,49.42,49.29,49.38,148717.0,43.3989,43.4077,43.2935,43.3725,148717.0
2016-05-10 10:40:00,49.38,49.55,49.38,49.55,80175.0,43.3725,43.5219,43.3725,43.5219,80175.0
2016-05-10 10:50:00,49.55,49.58,49.49,49.51,65825.0,43.5219,43.5482,43.4692,43.4867,65825.0
2016-05-10 11:00:00,49.5,49.55,49.42,49.55,76210.0,43.4779,43.5219,43.4077,43.5219,76210.0
2016-05-10 11:10:00,49.55,49.77,49.54,49.74,137765.0,43.5219,43.7151,43.5131,43.6887,137765.0
2016-05-10 11:20:00,49.74,49.75,49.68,49.7,163686.0,43.6887,43.6975,43.636,43.6536,163686.0
2016-05-10 11:30:00,49.7,49.73,49.58,49.66,135479.0,43.6536,43.68,43.5482,43.6185,135479.0
2016-05-10 11:40:00,49.66,49.71,49.59,49.66,88653.0,43.6185,43.6624,43.557,43.6185,88653.0
2016-05-10 11:50:00,49.66,49.67,49.63,49.66,47054.0,43.6185,43.6273,43.5921,43.6185,47054.0
2016-05-10 12:00:00,49.66,49.67,49.62,49.65,59952.0,43.6185,43.6273,43.5833,43.6097,59952.0
2016-05-10 12:10:00,49.65,49.77,49.65,49.77,67550.0,43.6097,43.7151,43.6097,43.7151,67550.0
2016-05-10 12:20:00,49.76,49.88,49.75,49.88,68352.0,43.7063,43.8117,43.6975,43.8117,68352.0
2016-05-10 12:30:00,49.87,49.88,49.82,49.87,76636.0,43.8029,43.8117,43.759,43.8029,76636.0
2016-05-10 12:40:00,49.87,49.89,49.84,49.86,101069.0,43.8029,43.8205,43.7766,43.7941,101069.0
2016-05-10 12:50:00,49.86,49.95,49.84,49.94,107313.0,43.7941,43.8732,43.7766,43.8644,107313.0
2016-05-10 13:00:00,49.95,50.04,49.91,50.03,94528.0,43.8732,43.9522,43.8381,43.9435,94528.0
2016-05-10 13:10:00,50.03,50.05,50.01,50.04,223073.0,43.9435,43.961,43.9259,43.9522,223073.0
2016-05-10 13:20:00,50.04,50.05,49.99,50.01,70504.0,43.9522,43.961,43.9083,43.9259,70504.0
2016-05-10 13:30:00,50.02,50.1,50.01,50.07,58979.0,43.9347,44.0049,43.9259,43.9786,58979.0
2016-05-10 13:40:00,50.06,50.08,50.06,50.07,25167.0,43.9698,43.9874,43.9698,43.9786,25167.0
2016-05-10 13:50:00,50.06,50.15,50.05,50.14,64382.0,43.9698,44.0489,43.961,44.0401,64382.0
2016-05-10 14:00:00,50.13,50.26,50.1,50.24,148328.0,44.0313,44.1455,44.0049,44.1279,148328.0
2016-05-10 14:10:00,50.24,50.25,50.1,50.1,78519.0,44.1279,44.1367,44.0049,44.0049,78519.0
2016-05-10 14:20:00,50.11,50.18,50.1,50.17,70589.0,44.0137,44.0752,44.0049,44.0664,70589.0
2016-05-10 14:30:00,50.16,50.21,50.15,50.2,136647.0,44.0576,44.1016,44.0489,44.0928,136647.0
2016-05-10 14:40:00,50.2,50.25,50.2,50.21,146493.0,44.0928,44.1367,44.0928,44.1016,146493.0
2016-05-10 14:50:00,50.21,50.21,50.2,50.21,56212.0,44.1016,44.1016,44.0928,44.1016,56212.0
2016-05-10 15:00:00,50.2,50.27,50.2,50.26,156155.0,44.0928,44.1543,44.0928,44.1455,156155.0
2016-05-10 15:10:00,50.26,50.33,50.25,50.3,174321.0,44.1455,44.207,44.1367,44.1806,174321.0
2016-05-10 15:20:00,50.3,50.39,50.29,50.39,115700.0,44.1806,44.2597,44.1718,44.2597,115700.0
2016-05-10 15:30:00,50.39,50.41,50.35,50.39,149527.0,44.2597,44.2772,44.2245,44.2597,149527.0
2016-05-10 15:40:00,50.39,50.49,50.38,50.42,295352.0,44.2597,44.3475,44.2509,44.286,295352.0
2016-05-10 15:50:00,50.42,50.44,50.37,50.4,303987.0,44.286,44.3036,44.2421,44.2684,303987.0
2016-05-11 09:30:00,50.31,50.65,50.24,50.62,164839.0,44.1894,44.488,44.1279,44.4617,164839.0
2016-05-11 09:40:00,50.63,50.85,50.56,50.77,104657.0,44.4705,44.6637,44.409,44.5934,104657.0
2016-05-11 09:50:00,50.77,50.9,50.66,50.9,115049.0,44.5934,44.7076,44.4968,44.7076,115049.0
2016-05-11 10:00:00,50.89,50.94,50.67,50.84,74554.0,44.6988,44.7427,44.5056,44.6549,74554.0
2016-05-11 10:10:00,50.83,50.89,50.76,50.88,94319.0,44.6461,44.6988,44.5846,44.69,94319.0
2016-05-11 10:20:00,50.88,51.08,50.87,51.06,121560.0,44.69,44.8657,44.6813,44.8481,121560.0
2016-05-11 10:30:00,51.05,51.14,51.0,51.11,252197.0,44.8394,44.9184,44.7954,44.8921,252197.0
2016-05-11 10:40:00,51.1,51.11,50.93,50.93,141914.0,44.8833,44.8921,44.734,44.734,141914.0
2016-05-11 10:50:00,50.92,51.04,50.91,50.91,96565.0,44.7252,44.8306,44.7164,44.7164,96565.0
2016-05-11 11:00:00,50.91,50.94,50.69,50.75,77227.0,44.7164,44.7427,44.5232,44.5759,77227.0
2016-05-11 11:10:00,50.75,50.83,50.7,50.83,99205.0,44.5759,44.6461,44.5319,44.6461,99205.0
2016-05-11 11:20:00,50.82,50.82,50.69,50.76,100054.0,44.6373,44.6373,44.5232,44.5846,100054.0
2016-05-11 11:30:00,50.76,50.79,50.69,50.7,90988.0,44.5846,44.611,44.5232,44.5319,90988.0
2016-05-11 11:40:00,50.7,50.75,50.64,50.68,128142.0,44.5319,44.5759,44.4792,44.5144,128142.0
2016-05-11 11:50:00,50.67,50.69,50.56,50.62,57220.0,44.5056,44.5232,44.409,44.4617,57220.0
2016-05-11 12:00:00,50.61,50.67,50.58,50.61,49994.0,44.4529,44.5056,44.4265,44.4529,49994.0
2016-05-11 12:10:00,50.62,50.65,50.58,50.64,73594.0,44.4617,44.488,44.4265,44.4792,73594.0
2016-05-11 12:20:00,50.65,50.67,50.55,50.55,46995.0,44.488,44.5056,44.4002,44.4002,46995.0
2016-05-11 12:30:00,50.54,50.58,50.48,50.5,77071.0,44.3914,44.4265,44.3387,44.3563,77071.0
2016-05-11 12:40:00,50.5,50.5,50.4,50.43,58635.0,44.3563,44.3563,44.2684,44.2948,58635.0
2016-05-11 12:50:00,50.42,50.43,50.35,50.37,46546.0,44.286,44.2948,44.2245,44.2421,46546.0
2016-05-11 13:00:00,50.37,50.42,50.36,50.39,54684.0,44.2421,44.286,44.2333,44.2597,54684.0
2016-05-11 13:10:00,50.4,50.45,50.34,50.34,49078.0,44.2684,44.3124,44.2157,44.2157,49078.0
2016-05-11 13:20:00,50.34,50.38,50.29,50.37,89109.0,44.2157,44.2509,44.1718,44.2421,89109.0
2016-05-11 13:30:00,50.37,50.45,50.37,50.41,66936.0,44.2421,44.3124,44.2421,44.2772,66936.0
2016-05-11 13:40:00,50.42,50.42,50.29,50.35,38905.0,44.286,44.286,44.1718,44.2245,38905.0
2016-05-11 13:50:00,50.36,50.4,50.31,50.31,56843.0,44.2333,44.2684,44.1894,44.1894,56843.0
2016-05-11 14:00:00,50.31,50.34,50.27,50.3,73329.0,44.1894,44.2157,44.1543,44.1806,73329.0
2016-05-11 14:10:00,50.29,50.31,50.25,50.25,52673.0,44.1718,44.1894,44.1367,44.1367,52673.0
2016-05-11 14:20:00,50.25,50.35,50.24,50.35,105875.0,44.1367,44.2245,44.1279,44.2245,105875.0
2016-05-11 14:30:00,50.35,50.38,50.31,50.38,68615.0,44.2245,44.2509,44.1894,44.2509,68615.0
2016-05-11 14:40:00,50.37,50.41,50.29,50.29,77452.0,44.2421,44.2772,44.1718,44.1718,77452.0
2016-05-11 14:50:00,50.29,50.31,50.24,50.27,71284.0,44.1718,44.1894,44.1279,44.1543,71284.0
2016-05-11 15:00:00,50.28,50.34,50.27,50.32,90238.0,44.163,44.2157,44.1543,44.1982,90238.0
2016-05-11 15:10:00,50.32,50.33,50.26,50.27,66944.0,44.1982,44.207,44.1455,44.1543,66944.0
2016-05-11 15:20:00,50.27,50.31,50.26,50.3,67506.0,44.1543,44.1894,44.1455,44.1806,67506.0
2016-05-11 15:30:00,50.3,50.36,50.29,50.35,132869.0,44.1806,44.2333,44.1718,44.2245,132869.0
2016-05-11 15:40:00,50.35,50.37,50.32,50.36,123690.0,44.2245,44.2421,44.1982,44.2333,123690.0
2016-05-11 15:50:00,50.35,50.35,50.28,50.29,276873.0,44.2245,44.2245,44.163,44.1718,276873.0
2016-05-12 09:30:00,50.88,50.97,50.63,50.87,159371.0,44.69,44.7691,44.4705,44.6813,159371.0
2016-05-12 09:40:00,50.88,51.12,50.85,50.94,126379.0,44.69,44.9008,44.6637,44.7427,126379.0
2016-05-12 09:50:00,50.95,51.29,50.94,51.15,133828.0,44.7515,45.0502,44.7427,44.9272,133828.0
2016-05-12 10:00:00,51.14,51.19,51.03,51.05,89186.0,44.9184,44.9623,44.8218,44.8394,89186.0
2016-05-12 10:10:00,51.04,51.17,50.98,51.0,92445.0,44.8306,44.9448,44.7779,44.7954,92445.0
2016-05-12 10:20:00,51.0,51.05,50.99,51.03,62311.0,44.7954,44.8394,44.7867,44.8218,62311.0
2016-05-12 10:30:00,51.02,51.04,50.99,51.02,137705.0,44.813,44.8306,44.7867,44.813,137705.0
2016-05-12 10:40:00,51.01,51.02,50.84,50.84,111138.0,44.8042,44.813,44.6549,44.6549,111138.0
2016-05-12 10:50:00,50.84,50.93,50.83,50.9,73693.0,44.6549,44.734,44.6461,44.7076,73693.0
2016-05-12 11:00:00,50.9,50.92,50.82,50.84,173445.0,44.7076,44.7252,44.6373,44.6549,173445.0
2016-05-12 11:10:00,50.84,50.86,50.71,50.76,137695.0,44.6549,44.6725,44.5407,44.5846,137695.0
2016-05-12 11:20:00,50.77,50.83,50.74,50.8,135314.0,44.5934,44.6461,44.5671,44.6198,135314.0
2016-05-12 11:30:00,50.79,50.92,50.78,50.81,63408.0,44.611,44.7252,44.6022,44.6286,63408.0
2016-05-12 11:40:00,50.81,50.83,50.7,50.72,107547.0,44.6286,44.6461,44.5319,44.5495,107547.0
2016-05-12 11:50:00,50.73,50.73,50.55,50.56,52623.0,44.5583,44.5583,44.4002,44.409,52623.0
2016-05-12 12:00:00,50.55,50.61,50.51,50.59,95755.0,44.4002,44.4529,44.3651,44.4353,95755.0
2016-05-12 12:10:00,50.58,50.66,50.55,50.62,47404.0,44.4265,44.4968,44.4002,44.4617,47404.0
2016-05-12 12:20:00,50.62,50.68,50.61,50.65,67621.0,44.4617,44.5144,44.4529,44.488,67621.0
2016-05-12 12:30:00,50.65,50.65,50.56,50.6,69029.0,44.488,44.488,44.409,44.4441,69029.0
2016-05-12 12:40:00,50.59,50.72,50.58,50.71,100422.0,44.4353,44.5495,44.4265,44.5407,100422.0
2016-05-12 12:50:00,50.71,50.75,50.67,50.73,52887.0,44.5407,44.5759,44.5056,44.5583,52887.0
2016-05-12 13:00:00,50.74,50.81,50.69,50.7,137052.0,44.5671,44.6286,44.5232,44.5319,137052.0
2016-05-12 13:10:00,50.69,50.7,50.61,50.63,73694.0,44.5232,44.5319,44.4529,44.4705,73694.0
2016-05-12 13:20:00,50.64,50.7,50.62,50.65,42644.0,44.4792,44.5319,44.4617,44.488,42644.0
2016-05-12 13:30:00,50.64,50.65,50.57,50.58,58077.0,44.4792,44.488,44.4178,44.4265,58077.0
2016-05-12 13:40:00,50.58,50.78,50.57,50.74,38579.0,44.4265,44.6022,44.4178,44.5671,38579.0
2016-05-12 13:50:00,50.74,50.78,50.71,50.78,65987.0,44.5671,44.6022,44.5407,44.6022,65987.0
2016-05-12 14:00:00,50.78,50.89,50.75,50.88,61918.0,44.6022,44.6988,44.5759,44.69,61918.0
2016-05-12 14:10:00,50.89,50.97,50.87,50.95,112169.0,44.6988,44.7691,44.6813,44.7515,112169.0
2016-05-12 14:20:00,50.95,51.06,50.95,51.05,114143.0,44.7515,44.8481,44.7515,44.8394,114143.0
2016-05-12 14:30:00,51.05,51.06,51.0,51.01,54945.0,44.8394,44.8481,44.7954,44.8042,54945.0
2016-05-12 14:40:00,51.01,51.13,51.01,51.13,55883.0,44.8042,44.9096,44.8042,44.9096,55883.0
2016-05-12 14:50:00,51.13,51.15,51.04,51.05,61981.0,44.9096,44.9272,44.8306,44.8394,61981.0
2016-05-12 15:00:00,51.04,51.09,51.03,51.07,60274.0,44.8306,44.8745,44.8218,44.8569,60274.0
2016-05-12 15:10:00,51.06,51.1,51.02,51.03,65100.0,44.8481,44.8833,44.813,44.8218,65100.0
2016-05-12 15:20:00,51.03,51.08,51.02,51.06,56407.0,44.8218,44.8657,44.813,44.8481,56407.0
2016-05-12 15:30:00,51.06,51.1,51.01,51.07,108236.0,44.8481,44.8833,44.8042,44.8569,108236.0
2016-05-12 15:40:00,51.08,51.09,51.04,51.08,124781.0,44.8657,44.8745,44.8306,44.8657,124781.0
2016-05-12 15:50:00,51.08,51.08,50.97,51.04,192820.0,44.8657,44.8657,44.7691,44.8306,192820.0
2016-05-13 09:30:00,50.56,51.1,50.54,50.97,270008.0,44.409,44.8833,44.3914,44.7691,270008.0
2016-05-13 09:40:00,50.94,50.96,50.66,50.82,189683.0,44.7427,44.7603,44.4968,44.6373,189683.0
2016-05-13 09:50:00,50.83,50.84,50.66,50.72,57613.0,44.6461,44.6549,44.4968,44.5495,57613.0
2016-05-13 10:00:00,50.73,50.76,50.42,50.43,452171.0,44.5583,44.5846,44.286,44.2948,452171.0
2016-05-13 10:10:00,50.42,50.49,50.35,50.48,89289.0,44.286,44.3475,44.2245,44.3387,89289.0
2016-05-13 10:20:00,50.48,50.48,50.33,50.37,64338.0,44.3387,44.3387,44.207,44.2421,64338.0
2016-05-13 10:30:00,50.36,50.36,50.2,50.24,87793.0,44.2333,44.2333,44.0928,44.1279,87793.0
2016-05-13 10:40:00,50.24,50.28,50.13,50.2,55913.0,44.1279,44.163,44.0313,44.0928,55913.0
2016-05-13 10:50:00,50.19,50.29,50.18,50.26,51358.0,44.084,44.1718,44.0752,44.1455,51358.0
2016-05-13 11:00:00,50.27,50.31,50.22,50.26,52714.0,44.1543,44.1894,44.1103,44.1455,52714.0
2016-05-13 11:10:00,50.27,50.46,50.27,50.46,55375.0,44.1543,44.3211,44.1543,44.3211,55375.0
2016-05-13 11:20:00,50.46,50.49,50.39,50.4,66995.0,44.3211,44.3475,44.2597,44.2684,66995.0
2016-05-13 11:30:00,50.41,50.43,50.32,50.39,65922.0,44.2772,44.2948,44.1982,44.2597,65922.0
2016-05-13 11:40:00,50.38,50.39,50.3,50.3,35822.0,44.2509,44.2597,44.1806,44.1806,35822.0
2016-05-13 11:50:00,50.29,50.29,50.19,50.19,56856.0,44.1718,44.1718,44.084,44.084,56856.0
2016-05-13 12:00:00,50.19,50.25,50.16,50.21,40039.0,44.084,44.1367,44.0576,44.1016,40039.0
2016-05-13 12:10:00,50.21,50.28,50.21,50.25,33681.0,44.1016,44.163,44.1016,44.1367,33681.0
2016-05-13 12:20:00,50.24,50.34,50.22,50.31,32441.0,44.1279,44.2157,44.1103,44.1894,32441.0
2016-05-13 12:30:00,50.3,50.3,50.2,50.22,49013.0,44.1806,44.1806,44.0928,44.1103,49013.0
2016-05-13 12:40:00,50.22,50.24,50.17,50.24,40070.0,44.1103,44.1279,44.0664,44.1279,40070.0
2016-05-13 12:50:00,50.24,50.31,50.06,50.07,127759.0,44.1279,44.1894,43.9698,43.9786,127759.0
2016-05-13 13:00:00,50.07,50.15,50.02,50.04,56007.0,43.9786,44.0489,43.9347,43.9522,56007.0
2016-05-13 13:10:00,50.05,50.11,50.03,50.05,63771.0,43.961,44.0137,43.9435,43.961,63771.0
2016-05-13 13:20:00,50.04,50.05,49.99,50.02,87782.0,43.9522,43.961,43.9083,43.9347,87782.0
2016-05-13 13:30:00,50.02,50.08,49.99,50.03,49590.0,43.9347,43.9874,43.9083,43.9435,49590.0
2016-05-13 13:40:00,50.02,50.08,49.96,49.96,52914.0,43.9347,43.9874,43.882,43.882,52914.0
2016-05-13 13:50:00,49.95,49.99,49.9,49.98,55958.0,43.8732,43.9083,43.8293,43.8995,55958.0
2016-05-13 14:00:00,49.96,50.03,49.94,50.02,35334.0,43.882,43.9435,43.8644,43.9347,35334.0
2016-05-13 14:10:00,50.01,50.04,49.96,50.0,48529.0,43.9259,43.9522,43.882,43.9171,48529.0
2016-05-13 14:20:00,50.0,50.0,49.87,49.94,54675.0,43.9171,43.9171,43.8029,43.8644,54675.0
2016-05-13 14:30:00,49.93,49.94,49.83,49.84,51968.0,43.8556,43.8644,43.7678,43.7766,51968.0
2016-05-13 14:40:00,49.83,49.86,49.79,49.85,61866.0,43.7678,43.7941,43.7327,43.7854,61866.0
2016-05-13 14:50:00,49.85,49.93,49.83,49.89,64631.0,43.7854,43.8556,43.7678,43.8205,64631.0
2016-05-13 15:00:00,49.9,49.9,49.64,49.65,293798.0,43.8293,43.8293,43.6009,43.6097,293798.0
2016-05-13 15:10:00,49.66,49.76,49.64,49.7,186211.0,43.6185,43.7063,43.6009,43.6536,186211.0
2016-05-13 15:20:00,49.69,49.73,49.64,49.64,79855.0,43.6448,43.68,43.6009,43.6009,79855.0
2016-05-13 15:30:00,49.64,49.69,49.61,49.68,93986.0,43.6009,43.6448,43.5746,43.636,93986.0
2016-05-13 15:40:00,49.67,49.71,49.63,49.66,146851.0,43.6273,43.6624,43.5921,43.6185,146851.0
2016-05-13 15:50:00,49.66,49.67,49.59,49.6,284881.0,43.6185,43.6273,43.557,43.5658,284881.0
2016-05-16 09:30:00,49.69,49.84,49.64,49.78,131368.0,43.6448,43.7766,43.6009,43.7239,131368.0
2016-05-16 09:40:00,49.79,49.93,49.77,49.78,65844.0,43.7327,43.8556,43.7151,43.7239,65844.0
2016-05-16 09:50:00,49.79,49.86,49.71,49.71,125101.0,43.7327,43.7941,43.6624,43.6624,125101.0
2016-05-16 10:00:00,49.71,49.81,49.71,49.72,160002.0,43.6624,43.7502,43.6624,43.6712,160002.0
2016-05-16 10:10:00,49.73,49.8,49.71,49.79,99292.0,43.68,43.7414,43.6624,43.7327,99292.0
2016-05-16 10:20:00,49.8,49.99,49.77,49.98,78982.0,43.7414,43.9083,43.7151,43.8995,78982.0
2016-05-16 10:30:00,49.98,50.06,49.98,50.02,47065.0,43.8995,43.9698,43.8995,43.9347,47065.0
2016-05-16 10:40:00,50.02,50.02,49.76,49.86,256611.0,43.9347,43.9347,43.7063,43.7941,256611.0
2016-05-16 10:50:00,49.87,49.94,49.87,49.9,61436.0,43.8029,43.8644,43.8029,43.8293,61436.0
2016-05-16 11:00:00,49.89,49.94,49.83,49.84,159200.0,43.8205,43.8644,43.7678,43.7766,159200.0
2016-05-16 11:10:00,49.84,49.9,49.75,49.84,161236.0,43.7766,43.8293,43.6975,43.7766,161236.0
2016-05-16 11:20:00,49.84,49.91,49.79,49.87,134770.0,43.7766,43.8381,43.7327,43.8029,134770.0
2016-05-16 11:30:00,49.88,49.92,49.85,49.86,105815.0,43.8117,43.8468,43.7854,43.7941,105815.0
2016-05-16 11:40:00,49.86,49.97,49.85,49.96,39161.0,43.7941,43.8908,43.7854,43.882,39161.0
2016-05-16 11:50:00,49.97,49.98,49.91,49.96,95731.0,43.8908,43.8995,43.8381,43.882,95731.0
2016-05-16 12:00:00,49.99,50.01,49.9,49.92,44110.0,43.9083,43.9259,43.8293,43.8468,44110.0
2016-05-16 12:10:00,49.92,49.92,49.83,49.84,58340.0,43.8468,43.8468,43.7678,43.7766,58340.0
2016-05-16 12:20:00,49.84,49.9,49.8,49.83,56010.0,43.7766,43.8293,43.7414,43.7678,56010.0
2016-05-16 12:30:00,49.84,49.91,49.82,49.9,20925.0,43.7766,43.8381,43.759,43.8293,20925.0
2016-05-16 12:40:00,49.91,49.96,49.89,49.89,18990.0,43.8381,43.882,43.8205,43.8205,18990.0
2016-05-16 12:50:00,49.9,49.93,49.89,49.92,21938.0,43.8293,43.8556,43.8205,43.8468,21938.0
2016-05-16 13:00:00,49.91,49.95,49.9,49.91,33811.0,43.8381,43.8732,43.8293,43.8381,33811.0
2016-05-16 13:10:00,49.92,49.97,49.9,49.96,39473.0,43.8468,43.8908,43.8293,43.882,39473.0
2016-05-16 13:20:00,49.96,50.01,49.95,49.98,52570.0,43.882,43.9259,43.8732,43.8995,52570.0
2016-05-16 13:30:00,49.98,49.99,49.93,49.95,36247.0,43.8995,43.9083,43.8556,43.8732,36247.0
2016-05-16 13:40:00,49.95,49.99,49.94,49.97,17122.0,43.8732,43.9083,43.8644,43.8908,17122.0
2016-05-16 13:50:00,49.97,50.0,49.96,49.98,36712.0,43.8908,43.9171,43.882,43.8995,36712.0
2016-05-16 14:00:00,49.98,50.18,49.97,50.1,228740.0,43.8995,44.0752,43.8908,44.0049,228740.0
2016-05-16 14:10:00,50.1,50.13,50.05,50.1,156453.0,44.0049,44.0313,43.961,44.0049,156453.0
2016-05-16 14:20:00,50.1,50.18,50.07,50.16,177588.0,44.0049,44.0752,43.9786,44.0576,177588.0
2016-05-16 14:30:00,50.16,50.16,50.06,50.11,148134.0,44.0576,44.0576,43.9698,44.0137,148134.0
2016-05-16 14:40:00,50.11,50.13,50.08,50.11,154068.0,44.0137,44.0313,43.9874,44.0137,154068.0
2016-05-16 14:50:00,50.11,50.11,50.04,50.09,66433.0,44.0137,44.0137,43.9522,43.9962,66433.0
2016-05-16 15:00:00,50.09,50.11,50.06,50.11,76966.0,43.9962,44.0137,43.9698,44.0137,76966.0
2016-05-16 15:10:00,50.11,50.11,50.06,50.09,55285.0,44.0137,44.0137,43.9698,43.9962,55285.0
2016-05-16 15:20:00,50.09,50.13,50.07,50.13,144421.0,43.9962,44.0313,43.9786,44.0313,144421.0
2016-05-16 15:30:00,50.12,50.12,50.02,50.07,112551.0,44.0225,44.0225,43.9347,43.9786,112551.0
2016-05-16 15:40:00,50.07,50.08,50.0,50.04,128500.0,43.9786,43.9874,43.9171,43.9522,128500.0
2016-05-16 15:50:00,50.05,50.05,49.97,50.01,221956.0,43.961,43.961,43.8908,43.9259,221956.0
2016-05-17 09:30:00,50.12,50.26,50.02,50.07,94554.0,44.0225,44.1455,43.9347,43.9786,94554.0
2016-05-17 09:40:00,50.07,50.16,50.01,50.09,64848.0,43.9786,44.0576,43.9259,43.9962,64848.0
2016-05-17 09:50:00,50.09,50.21,50.0,50.16,76931.0,43.9962,44.1016,43.9171,44.0576,76931.0
2016-05-17 10:00:00,50.16,50.18,49.99,50.03,80278.0,44.0576,44.0752,43.9083,43.9435,80278.0
2016-05-17 10:10:00,50.02,50.05,49.95,50.02,84302.0,43.9347,43.961,43.8732,43.9347,84302.0
2016-05-17 10:20:00,50.03,50.15,50.03,50.04,84361.0,43.9435,44.0489,43.9435,43.9522,84361.0
2016-05-17 10:30:00,50.03,50.12,50.02,50.12,46309.0,43.9435,44.0225,43.9347,44.0225,46309.0
2016-05-17 10:40:00,50.12,50.28,50.11,50.23,46378.0,44.0225,44.163,44.0137,44.1191,46378.0
2016-05-17 10:50:00,50.24,50.3,50.21,50.23,44723.0,44.1279,44.1806,44.1016,44.1191,44723.0
2016-05-17 11:00:00,50.23,50.26,50.18,50.19,40190.0,44.1191,44.1455,44.0752,44.084,40190.0
2016-05-17 11:10:00,50.21,50.26,50.19,50.22,49245.0,44.1016,44.1455,44.084,44.1103,49245.0
2016-05-17 11:20:00,50.22,50.26,50.11,50.13,79605.0,44.1103,44.1455,44.0137,44.0313,79605.0
2016-05-17 11:30:00,50.12,50.16,50.09,50.15,48864.0,44.0225,44.0576,43.9962,44.0489,48864.0
2016-05-17 11:40:00,50.15,50.26,50.12,50.26,25548.0,44.0489,44.1455,44.0225,44.1455,25548.0
2016-05-17 11:50:00,50.25,50.27,50.22,50.23,39055.0,44.1367,44.1543,44.1103,44.1191,39055.0
2016-05-17 12:00:00,50.23,50.26,50.17,50.18,28152.0,44.1191,44.1455,44.0664,44.0752,28152.0
2016-05-17 12:10:00,50.19,50.2,50.07,50.09,27199.0,44.084,44.0928,43.9786,43.9962,27199.0
2016-05-17 12:20:00,50.09,50.13,50.05,50.13,27254.0,43.9962,44.0313,43.961,44.0313,27254.0
2016-05-17 12:30:00,50.13,50.25,50.13,50.25,31348.0,44.0313,44.1367,44.0313,44.1367,31348.0
2016-05-17 12:40:00,50.24,50.26,50.17,50.23,19978.0,44.1279,44.1455,44.0664,44.1191,19978.0
2016-05-17 12:50:00,50.23,50.24,50.17,50.23,27428.0,44.1191,44.1279,44.0664,44.1191,27428.0
2016-05-17 13:00:00,50.22,50.23,50.13,50.17,30784.0,44.1103,44.1191,44.0313,44.0664,30784.0
2016-05-17 13:10:00,50.18,50.2,50.15,50.16,21968.0,44.0752,44.0928,44.0489,44.0576,21968.0
2016-05-17 13:20:00,50.17,50.21,50.16,50.17,23941.0,44.0664,44.1016,44.0576,44.0664,23941.0
2016-05-17 13:30:00,50.16,50.21,50.14,50.18,29360.0,44.0576,44.1016,44.0401,44.0752,29360.0
2016-05-17 13:40:00,50.18,50.2,50.11,50.12,20658.0,44.0752,44.0928,44.0137,44.0225,20658.0
2016-05-17 13:50:00,50.12,50.13,50.0,50.01,38205.0,44.0225,44.0313,43.9171,43.9259,38205.0
2016-05-17 14:00:00,50.01,50.04,49.99,50.0,46133.0,43.9259,43.9522,43.9083,43.9171,46133.0
2016-05-17 14:10:00,50.0,50.02,49.9,49.91,139003.0,43.9171,43.9347,43.8293,43.8381,139003.0
2016-05-17 14:20:00,49.9,49.91,49.81,49.85,49377.0,43.8293,43.8381,43.7502,43.7854,49377.0
2016-05-17 14:30:00,49.85,49.92,49.78,49.91,53280.0,43.7854,43.8468,43.7239,43.8381,53280.0
2016-05-17 14:40:00,49.91,49.99,49.87,49.95,43136.0,43.8381,43.9083,43.8029,43.8732,43136.0
2016-05-17 14:50:00,49.95,49.96,49.83,49.95,43478.0,43.8732,43.882,43.7678,43.8732,43478.0
2016-05-17 15:00:00,49.95,50.05,49.92,50.03,39845.0,43.8732,43.961,43.8468,43.9435,39845.0
2016-05-17 15:10:00,50.03,50.03,49.93,49.95,45227.0,43.9435,43.9435,43.8556,43.8732,45227.0
2016-05-17 15:20:00,49.95,49.95,49.83,49.88,55103.0,43.8732,43.8732,43.7678,43.8117,55103.0
2016-05-17 15:30:00,49.89,49.99,49.87,49.98,56211.0,43.8205,43.9083,43.8029,43.8995,56211.0
2016-05-17 15:40:00,49.98,49.99,49.89,49.9,113715.0,43.8995,43.9083,43.8205,43.8293,113715.0
2016-05-17 15:50:00,49.9,49.96,49.89,49.94,138327.0,43.8293,43.882,43.8205,43.8644,138327.0
2016-05-18 09:30:00,49.99,50.01,49.82,49.94,92423.0,43.9083,43.9259,43.759,43.8644,92423.0
2016-05-18 09:40:00,49.95,50.03,49.88,49.88,214607.0,43.8732,43.9435,43.8117,43.8117,214607.0
2016-05-18 09:50:00,49.88,49.99,49.82,49.96,54019.0,43.8117,43.9083,43.759,43.882,54019.0
2016-05-18 10:00:00,49.96,50.18,49.93,50.09,92253.0,43.882,44.0752,43.8556,43.9962,92253.0
2016-05-18 10:10:00,50.08,50.25,50.08,50.18,63187.0,43.9874,44.1367,43.9874,44.0752,63187.0
2016-05-18 10:20:00,50.17,50.34,50.17,50.34,83506.0,44.0664,44.2157,44.0664,44.2157,83506.0
2016-05-18 10:30:00,50.34,50.34,50.28,50.31,64323.0,44.2157,44.2157,44.163,44.1894,64323.0
2016-05-18 10:40:00,50.3,50.31,50.2,50.25,47438.0,44.1806,44.1894,44.0928,44.1367,47438.0
2016-05-18 10:50:00,50.25,50.27,50.12,50.15,66063.0,44.1367,44.1543,44.0225,44.0489,66063.0
2016-05-18 11:00:00,50.15,50.2,50.14,50.2,59766.0,44.0489,44.0928,44.0401,44.0928,59766.0
2016-05-18 11:10:00,50.2,50.24,50.12,50.12,41908.0,44.0928,44.1279,44.0225,44.0225,41908.0
2016-05-18 11:20:00,50.12,50.23,50.1,50.23,39335.0,44.0225,44.1191,44.0049,44.1191,39335.0
2016-05-18 11:30:00,50.22,50.25,50.11,50.23,48676.0,44.1103,44.1367,44.0137,44.1191,48676.0
2016-05-18 11:40:00,50.23,50.29,50.21,50.29,45548.0,44.1191,44.1718,44.1016,44.1718,45548.0
2016-05-18 11:50:00,50.29,50.33,50.18,50.18,39187.0,44.1718,44.207,44.0752,44.0752,39187.0
2016-05-18 12:00:00,50.19,50.2,50.14,50.19,28736.0,44.084,44.0928,44.0401,44.084,28736.0
2016-05-18 12:10:00,50.19,50.25,50.17,50.25,25054.0,44.084,44.1367,44.0664,44.1367,25054.0
2016-05-18 12:20:00,50.26,50.3,50.21,50.21,42716.0,44.1455,44.1806,44.1016,44.1016,42716.0
2016-05-18 12:30:00,50.23,50.3,50.22,50.25,22818.0,44.1191,44.1806,44.1103,44.1367,22818.0
2016-05-18 12:40:00,50.24,50.27,50.21,50.21,32298.0,44.1279,44.1543,44.1016,44.1016,32298.0
2016-05-18 12:50:00,50.2,50.27,50.18,50.27,39416.0,44.0928,44.1543,44.0752,44.1543,39416.0
2016-05-18 13:00:00,50.27,50.38,50.27,50.31,50945.0,44.1543,44.2509,44.1543,44.1894,50945.0
2016-05-18 13:10:00,50.3,50.37,50.3,50.34,36254.0,44.1806,44.2421,44.1806,44.2157,36254.0
2016-05-18 13:20:00,50.35,50.49,50.34,50.48,128872.0,44.2245,44.3475,44.2157,44.3387,128872.0
2016-05-18 13:30:00,50.49,50.51,50.41,50.48,51433.0,44.3475,44.3651,44.2772,44.3387,51433.0
2016-05-18 13:40:00,50.47,50.47,50.36,50.37,59316.0,44.3299,44.3299,44.2333,44.2421,59316.0
2016-05-18 13:50:00,50.38,50.4,50.26,50.27,67092.0,44.2509,44.2684,44.1455,44.1543,67092.0
2016-05-18 14:00:00,50.27,50.27,50.0,50.24,202565.0,44.1543,44.1543,43.9171,44.1279,202565.0
2016-05-18 14:10:00,50.24,50.25,50.06,50.23,53441.0,44.1279,44.1367,43.9698,44.1191,53441.0
2016-05-18 14:20:00,50.24,50.24,50.01,50.02,58077.0,44.1279,44.1279,43.9259,43.9347,58077.0
2016-05-18 14:30:00,50.02,50.23,49.99,50.2,99868.0,43.9347,44.1191,43.9083,44.0928,99868.0
2016-05-18 14:40:00,50.19,50.28,50.16,50.2,69861.0,44.084,44.163,44.0576,44.0928,69861.0
2016-05-18 14:50:00,50.2,50.3,50.18,50.24,65349.0,44.0928,44.1806,44.0752,44.1279,65349.0
2016-05-18 15:00:00,50.25,50.34,50.22,50.24,95416.0,44.1367,44.2157,44.1103,44.1279,95416.0
2016-05-18 15:10:00,50.24,50.24,50.13,50.22,65141.0,44.1279,44.1279,44.0313,44.1103,65141.0
2016-05-18 15:20:00,50.22,50.22,50.07,50.07,58833.0,44.1103,44.1103,43.9786,43.9786,58833.0
2016-05-18 15:30:00,50.08,50.26,50.08,50.21,127187.0,43.9874,44.1455,43.9874,44.1016,127187.0
2016-05-18 15:40:00,50.22,50.36,50.19,50.34,206931.0,44.1103,44.2333,44.084,44.2157,206931.0
2016-05-18 15:50:00,50.34,50.35,50.26,50.32,443945.0,44.2157,44.2245,44.1455,44.1982,443945.0
2016-05-19 09:30:00,49.91,50.02,49.77,50.0,124669.0,43.8381,43.9347,43.7151,43.9171,124669.0
2016-05-19 09:40:00,50.0,50.09,49.88,49.88,77080.0,43.9171,43.9962,43.8117,43.8117,77080.0
2016-05-19 09:50:00,49.88,49.9,49.49,49.5,177165.0,43.8117,43.8293,43.4692,43.4779,177165.0
2016-05-19 10:00:00,49.49,49.66,49.49,49.58,165869.0,43.4692,43.6185,43.4692,43.5482,165869.0
2016-05-19 10:10:00,49.59,49.61,49.43,49.48,70252.0,43.557,43.5746,43.4165,43.4604,70252.0
2016-05-19 10:20:00,49.49,49.49,49.33,49.4,93631.0,43.4692,43.4692,43.3286,43.3901,93631.0
2016-05-19 10:30:00,49.4,49.59,49.39,49.56,99227.0,43.3901,43.557,43.3813,43.5306,99227.0
2016-05-19 10:40:00,49.57,49.7,49.51,49.66,63165.0,43.5394,43.6536,43.4867,43.6185,63165.0
2016-05-19 10:50:00,49.66,49.66,49.5,49.51,53195.0,43.6185,43.6185,43.4779,43.4867,53195.0
2016-05-19 11:00:00,49.53,49.56,49.49,49.54,54719.0,43.5043,43.5306,43.4692,43.5131,54719.0
2016-05-19 11:10:00,49.54,49.61,49.5,49.57,69211.0,43.5131,43.5746,43.4779,43.5394,69211.0
2016-05-19 11:20:00,49.57,49.6,49.52,49.54,38410.0,43.5394,43.5658,43.4955,43.5131,38410.0
2016-05-19 11:30:00,49.54,49.54,49.4,49.42,42063.0,43.5131,43.5131,43.3901,43.4077,42063.0
2016-05-19 11:40:00,49.42,49.43,49.29,49.33,127372.0,43.4077,43.4165,43.2935,43.3286,127372.0
2016-05-19 11:50:00,49.32,49.39,49.25,49.34,121557.0,43.3198,43.3813,43.2583,43.3374,121557.0
2016-05-19 12:00:00,49.34,49.4,49.3,49.36,100705.0,43.3374,43.3901,43.3023,43.355,100705.0
2016-05-19 12:10:00,49.36,49.41,49.36,49.37,63579.0,43.355,43.3989,43.355,43.3637,63579.0
2016-05-19 12:20:00,49.37,49.39,49.31,49.34,91694.0,43.3637,43.3813,43.311,43.3374,91694.0
2016-05-19 12:30:00,49.33,49.43,49.29,49.43,57553.0,43.3286,43.4165,43.2935,43.4165,57553.0
2016-05-19 12:40:00,49.42,49.45,49.35,49.4,31539.0,43.4077,43.434,43.3462,43.3901,31539.0
2016-05-19 12:50:00,49.41,49.42,49.36,49.39,42967.0,43.3989,43.4077,43.355,43.3813,42967.0
2016-05-19 13:00:00,49.38,49.43,49.35,49.4,41737.0,43.3725,43.4165,43.3462,43.3901,41737.0
2016-05-19 13:10:00,49.41,49.46,49.4,49.45,42606.0,43.3989,43.4428,43.3901,43.434,42606.0
2016-05-19 13:20:00,49.46,49.52,49.43,49.49,36532.0,43.4428,43.4955,43.4165,43.4692,36532.0
2016-05-19 13:30:00,49.5,49.59,49.49,49.53,60160.0,43.4779,43.557,43.4692,43.5043,60160.0
2016-05-19 13:40:00,49.54,49.63,49.52,49.54,51623.0,43.5131,43.5921,43.4955,43.5131,51623.0
2016-05-19 13:50:00,49.54,49.55,49.49,49.49,34810.0,43.5131,43.5219,43.4692,43.4692,34810.0
2016-05-19 14:00:00,49.5,49.55,49.47,49.54,37194.0,43.4779,43.5219,43.4516,43.5131,37194.0
2016-05-19 14:10:00,49.56,49.7,49.56,49.68,57207.0,43.5306,43.6536,43.5306,43.636,57207.0
2016-05-19 14:20:00,49.67,49.76,49.64,49.73,45548.0,43.6273,43.7063,43.6009,43.68,45548.0
2016-05-19 14:30:00,49.74,49.74,49.54,49.57,63860.0,43.6887,43.6887,43.5131,43.5394,63860.0
2016-05-19 14:40:00,49.57,49.58,49.49,49.51,47679.0,43.5394,43.5482,43.4692,43.4867,47679.0
2016-05-19 14:50:00,49.51,49.55,49.5,49.51,80301.0,43.4867,43.5219,43.4779,43.4867,80301.0
2016-05-19 15:00:00,49.52,49.63,49.51,49.56,85004.0,43.4955,43.5921,43.4867,43.5306,85004.0
2016-05-19 15:10:00,49.56,49.61,49.55,49.61,71107.0,43.5306,43.5746,43.5219,43.5746,71107.0
2016-05-19 15:20:00,49.61,49.69,49.59,49.62,75771.0,43.5746,43.6448,43.557,43.5833,75771.0
2016-05-19 15:30:00,49.62,49.68,49.6,49.66,86384.0,43.5833,43.636,43.5658,43.6185,86384.0
2016-05-19 15:40:00,49.66,49.67,49.58,49.59,162452.0,43.6185,43.6273,43.5482,43.557,162452.0
2016-05-19 15:50:00,49.59,49.63,49.54,49.56,238096.0,43.557,43.5921,43.5131,43.5306,238096.0
2016-05-20 09:30:00,49.9,50.16,49.79,50.1,223946.0,43.8293,44.0576,43.7327,44.0049,223946.0
2016-05-20 09:40:00,50.1,50.25,50.09,50.15,87955.0,44.0049,44.1367,43.9962,44.0489,87955.0
2016-05-20 09:50:00,50.14,50.31,50.14,50.23,83510.0,44.0401,44.1894,44.0401,44.1191,83510.0
2016-05-20 10:00:00,50.23,50.28,50.16,50.16,98332.0,44.1191,44.163,44.0576,44.0576,98332.0
2016-05-20 10:10:00,50.16,50.21,50.13,50.14,58460.0,44.0576,44.1016,44.0313,44.0401,58460.0
2016-05-20 10:20:00,50.14,50.14,50.0,50.04,65270.0,44.0401,44.0401,43.9171,43.9522,65270.0
2016-05-20 10:30:00,50.04,50.12,50.03,50.06,36012.0,43.9522,44.0225,43.9435,43.9698,36012.0
2016-05-20 10:40:00,50.06,50.14,50.06,50.09,49195.0,43.9698,44.0401,43.9698,43.9962,49195.0
2016-05-20 10:50:00,50.09,50.12,49.98,49.98,67568.0,43.9962,44.0225,43.8995,43.8995,67568.0
2016-05-20 11:00:00,49.98,50.03,49.98,50.0,70427.0,43.8995,43.9435,43.8995,43.9171,70427.0
2016-05-20 11:10:00,50.0,50.03,49.96,49.97,62203.0,43.9171,43.9435,43.882,43.8908,62203.0
2016-05-20 11:20:00,49.97,50.02,49.91,49.91,53180.0,43.8908,43.9347,43.8381,43.8381,53180.0
2016-05-20 11:30:00,49.92,50.02,49.91,50.01,110104.0,43.8468,43.9347,43.8381,43.9259,110104.0
2016-05-20 11:40:00,50.01,50.17,50.01,50.14,74443.0,43.9259,44.0664,43.9259,44.0401,74443.0
2016-05-20 11:50:00,50.15,50.17,50.03,50.04,55983.0,44.0489,44.0664,43.9435,43.9522,55983.0
2016-05-20 12:00:00,50.05,50.06,49.94,49.97,67078.0,43.961,43.9698,43.8644,43.8908,67078.0
2016-05-20 12:10:00,49.98,49.99,49.95,49.97,23861.0,43.8995,43.9083,43.8732,43.8908,23861.0
2016-05-20 12:20:00,49.97,49.99,49.96,49.97,60791.0,43.8908,43.9083,43.882,43.8908,60791.0
2016-05-20 12:30:00,49.97,49.99,49.95,49.97,33474.0,43.8908,43.9083,43.8732,43.8908,33474.0
2016-05-20 12:40:00,49.98,50.0,49.96,49.98,31025.0,43.8995,43.9171,43.882,43.8995,31025.0
2016-05-20 12:50:00,49.98,49.98,49.91,49.92,40809.0,43.8995,43.8995,43.8381,43.8468,40809.0
2016-05-20 13:00:00,49.93,49.96,49.92,49.95,36528.0,43.8556,43.882,43.8468,43.8732,36528.0
2016-05-20 13:10:00,49.95,49.96,49.92,49.93,36728.0,43.8732,43.882,43.8468,43.8556,36728.0
2016-05-20 13:20:00,49.94,49.95,49.88,49.9,34292.0,43.8644,43.8732,43.8117,43.8293,34292.0
2016-05-20 13:30:00,49.91,49.93,49.88,49.91,36026.0,43.8381,43.8556,43.8117,43.8381,36026.0
2016-05-20 13:40:00,49.9,49.95,49.9,49.91,30527.0,43.8293,43.8732,43.8293,43.8381,30527.0
2016-05-20 13:50:00,49.91,49.93,49.88,49.93,77714.0,43.8381,43.8556,43.8117,43.8556,77714.0
2016-05-20 14:00:00,49.93,49.93,49.89,49.91,34326.0,43.8556,43.8556,43.8205,43.8381,34326.0
2016-05-20 14:10:00,49.91,49.95,49.9,49.92,36705.0,43.8381,43.8732,43.8293,43.8468,36705.0
2016-05-20 14:20:00,49.92,49.98,49.89,49.98,66552.0,43.8468,43.8995,43.8205,43.8995,66552.0
2016-05-20 14:30:00,49.98,49.99,49.91,49.91,44275.0,43.8995,43.9083,43.8381,43.8381,44275.0
2016-05-20 14:40:00,49.92,49.96,49.9,49.95,79559.0,43.8468,43.882,43.8293,43.8732,79559.0
2016-05-20 14:50:00,49.95,49.96,49.9,49.93,89125.0,43.8732,43.882,43.8293,43.8556,89125.0
2016-05-20 15:00:00,49.94,49.94,49.82,49.85,81398.0,43.8644,43.8644,43.759,43.7854,81398.0
2016-05-20 15:10:00,49.85,49.93,49.85,49.92,62667.0,43.7854,43.8556,43.7854,43.8468,62667.0
2016-05-20 15:20:00,49.92,49.96,49.9,49.96,46871.0,43.8468,43.882,43.8293,43.882,46871.0
2016-05-20 15:30:00,49.95,49.99,49.93,49.98,62688.0,43.8732,43.9083,43.8556,43.8995,62688.0
2016-05-20 15:40:00,49.99,50.02,49.95,50.01,131637.0,43.9083,43.9347,43.8732,43.9259,131637.0
2016-05-20 15:50:00,50.02,50.06,49.98,50.02,269662.0,43.9347,43.9698,43.8995,43.9347,269662.0
2016-05-23 09:30:00,50.24,50.28,50.01,50.15,88684.0,44.1279,44.163,43.9259,44.0489,88684.0
2016-05-23 09:40:00,50.13,50.31,50.09,50.28,263256.0,44.0313,44.1894,43.9962,44.163,263256.0
2016-05-23 09:50:00,50.27,50.27,50.12,50.17,78048.0,44.1543,44.1543,44.0225,44.0664,78048.0
2016-05-23 10:00:00,50.15,50.23,50.07,50.09,66317.0,44.0489,44.1191,43.9786,43.9962,66317.0
2016-05-23 10:10:00,50.08,50.15,50.05,50.14,59061.0,43.9874,44.0489,43.961,44.0401,59061.0
2016-05-23 10:20:00,50.15,50.22,50.07,50.08,45256.0,44.0489,44.1103,43.9786,43.9874,45256.0
2016-05-23 10:30:00,50.08,50.11,49.98,50.07,76796.0,43.9874,44.0137,43.8995,43.9786,76796.0
2016-05-23 10:40:00,50.07,50.07,49.94,49.95,35163.0,43.9786,43.9786,43.8644,43.8732,35163.0
2016-05-23 10:50:00,49.95,50.01,49.91,49.94,57700.0,43.8732,43.9259,43.8381,43.8644,57700.0
2016-05-23 11:00:00,49.93,50.08,49.93,50.08,26614.0,43.8556,43.9874,43.8556,43.9874,26614.0
2016-05-23 11:10:00,50.08,50.09,50.03,50.03,36429.0,43.9874,43.9962,43.9435,43.9435,36429.0
2016-05-23 11:20:00,50.03,50.05,49.98,50.02,34060.0,43.9435,43.961,43.8995,43.9347,34060.0
2016-05-23 11:30:00,50.02,50.03,49.83,49.84,54593.0,43.9347,43.9435,43.7678,43.7766,54593.0
2016-05-23 11:40:00,49.84,49.94,49.83,49.91,43122.0,43.7766,43.8644,43.7678,43.8381,43122.0
2016-05-23 11:50:00,49.91,49.99,49.88,49.99,15943.0,43.8381,43.9083,43.8117,43.9083,15943.0
2016-05-23 12:00:00,50.0,50.05,49.98,50.0,37132.0,43.9171,43.961,43.8995,43.9171,37132.0
2016-05-23 12:10:00,50.01,50.04,50.0,50.04,17657.0,43.9259,43.9522,43.9171,43.9522,17657.0
2016-05-23 12:20:00,50.04,50.07,50.02,50.05,15478.0,43.9522,43.9786,43.9347,43.961,15478.0
2016-05-23 12:30:00,50.05,50.06,49.99,50.03,11317.0,43.961,43.9698,43.9083,43.9435,11317.0
2016-05-23 12:40:00,50.03,50.05,50.0,50.02,13765.0,43.9435,43.961,43.9171,43.9347,13765.0
2016-05-23 12:50:00,50.01,50.05,50.0,50.05,16642.0,43.9259,43.961,43.9171,43.961,16642.0
2016-05-23 13:00:00,50.05,50.12,50.05,50.08,32864.0,43.961,44.0225,43.961,43.9874,32864.0
2016-05-23 13:10:00,50.07,50.11,50.04,50.1,35227.0,43.9786,44.0137,43.9522,44.0049,35227.0
2016-05-23 13:20:00,50.09,50.09,50.04,50.05,23724.0,43.9962,43.9962,43.9522,43.961,23724.0
2016-05-23 13:30:00,50.06,50.06,49.96,49.99,26617.0,43.9698,43.9698,43.882,43.9083,26617.0
2016-05-23 13:40:00,49.99,50.0,49.92,49.95,32113.0,43.9083,43.9171,43.8468,43.8732,32113.0
2016-05-23 13:50:00,49.96,50.01,49.95,49.98,27005.0,43.882,43.9259,43.8732,43.8995,27005.0
2016-05-23 14:00:00,49.99,50.0,49.96,49.98,31247.0,43.9083,43.9171,43.882,43.8995,31247.0
2016-05-23 14:10:00,49.97,50.04,49.95,50.01,25824.0,43.8908,43.9522,43.8732,43.9259,25824.0
2016-05-23 14:20:00,50.02,50.04,49.96,50.01,46031.0,43.9347,43.9522,43.882,43.9259,46031.0
2016-05-23 14:30:00,50.0,50.02,49.96,50.01,26268.0,43.9171,43.9347,43.882,43.9259,26268.0
2016-05-23 14:40:00,50.0,50.03,49.99,50.01,18823.0,43.9171,43.9435,43.9083,43.9259,18823.0
2016-05-23 14:50:00,50.01,50.03,49.97,50.0,25882.0,43.9259,43.9435,43.8908,43.9171,25882.0
2016-05-23 15:00:00,49.99,50.02,49.99,50.0,28343.0,43.9083,43.9347,43.9083,43.9171,28343.0
2016-05-23 15:10:00,50.0,50.01,49.95,49.97,47055.0,43.9171,43.9259,43.8732,43.8908,47055.0
2016-05-23 15:20:00,49.98,50.01,49.95,49.99,55187.0,43.8995,43.9259,43.8732,43.9083,55187.0
2016-05-23 15:30:00,49.99,50.01,49.96,49.97,65566.0,43.9083,43.9259,43.882,43.8908,65566.0
2016-05-23 15:40:00,49.97,50.02,49.96,50.0,78145.0,43.8908,43.9347,43.882,43.9171,78145.0
2016-05-23 15:50:00,49.99,49.99,49.89,49.92,126096.0,43.9083,43.9083,43.8205,43.8468,126096.0
2016-05-24 09:30:00,50.22,50.32,50.16,50.28,122171.0,44.1103,44.1982,44.0576,44.163,122171.0
2016-05-24 09:40:00,50.29,50.39,50.27,50.37,68104.0,44.1718,44.2597,44.1543,44.2421,68104.0
2016-05-24 09:50:00,50.38,50.43,50.35,50.38,74718.0,44.2509,44.2948,44.2245,44.2509,74718.0
2016-05-24 10:00:00,50.4,50.6,50.4,50.56,93197.0,44.2684,44.4441,44.2684,44.409,93197.0
2016-05-24 10:10:00,50.55,50.68,50.5,50.66,56920.0,44.4002,44.5144,44.3563,44.4968,56920.0
2016-05-24 10:20:00,50.68,50.71,50.61,50.68,46672.0,44.5144,44.5407,44.4529,44.5144,46672.0
2016-05-24 10:30:00,50.68,50.69,50.58,50.58,49486.0,44.5144,44.5232,44.4265,44.4265,49486.0
2016-05-24 10:40:00,50.59,50.64,50.54,50.58,38403.0,44.4353,44.4792,44.3914,44.4265,38403.0
2016-05-24 10:50:00,50.58,50.65,50.57,50.6,30320.0,44.4265,44.488,44.4178,44.4441,30320.0
2016-05-24 11:00:00,50.61,50.67,50.6,50.62,37166.0,44.4529,44.5056,44.4441,44.4617,37166.0
2016-05-24 11:10:00,50.62,50.71,50.59,50.71,64907.0,44.4617,44.5407,44.4353,44.5407,64907.0
2016-05-24 11:20:00,50.71,50.84,50.69,50.79,111371.0,44.5407,44.6549,44.5232,44.611,111371.0
2016-05-24 11:30:00,50.79,50.8,50.6,50.62,60061.0,44.611,44.6198,44.4441,44.4617,60061.0
2016-05-24 11:40:00,50.63,50.75,50.62,50.71,45363.0,44.4705,44.5759,44.4617,44.5407,45363.0
2016-05-24 11:50:00,50.7,50.77,50.69,50.76,16978.0,44.5319,44.5934,44.5232,44.5846,16978.0
2016-05-24 12:00:00,50.76,50.82,50.75,50.82,36672.0,44.5846,44.6373,44.5759,44.6373,36672.0
2016-05-24 12:10:00,50.81,50.88,50.78,50.87,28517.0,44.6286,44.69,44.6022,44.6813,28517.0
2016-05-24 12:20:00,50.88,50.99,50.85,50.98,98642.0,44.69,44.7867,44.6637,44.7779,98642.0
2016-05-24 12:30:00,50.98,51.0,50.89,50.95,31333.0,44.7779,44.7954,44.6988,44.7515,31333.0
2016-05-24 12:40:00,50.94,50.98,50.93,50.95,12942.0,44.7427,44.7779,44.734,44.7515,12942.0
2016-05-24 12:50:00,50.95,51.04,50.95,51.03,29771.0,44.7515,44.8306,44.7515,44.8218,29771.0
2016-05-24 13:00:00,51.03,51.04,50.95,50.99,34771.0,44.8218,44.8306,44.7515,44.7867,34771.0
2016-05-24 13:10:00,50.99,51.05,50.99,51.01,29536.0,44.7867,44.8394,44.7867,44.8042,29536.0
2016-05-24 13:20:00,51.01,51.03,50.93,50.95,67180.0,44.8042,44.8218,44.734,44.7515,67180.0
2016-05-24 13:30:00,50.96,50.97,50.86,50.87,35898.0,44.7603,44.7691,44.6725,44.6813,35898.0
2016-05-24 13:40:00,50.88,50.92,50.86,50.88,34475.0,44.69,44.7252,44.6725,44.69,34475.0
2016-05-24 13:50:00,50.88,50.89,50.79,50.8,27802.0,44.69,44.6988,44.611,44.6198,27802.0
2016-05-24 14:00:00,50.81,50.88,50.81,50.87,59206.0,44.6286,44.69,44.6286,44.6813,59206.0
2016-05-24 14:10:00,50.87,50.91,50.86,50.86,33962.0,44.6813,44.7164,44.6725,44.6725,33962.0
2016-05-24 14:20:00,50.86,50.88,50.83,50.85,26766.0,44.6725,44.69,44.6461,44.6637,26766.0
2016-05-24 14:30:00,50.86,50.9,50.84,50.88,47275.0,44.6725,44.7076,44.6549,44.69,47275.0
2016-05-24 14:40:00,50.89,50.89,50.84,50.88,38130.0,44.6988,44.6988,44.6549,44.69,38130.0
2016-05-24 14:50:00,50.89,50.92,50.85,50.86,43104.0,44.6988,44.7252,44.6637,44.6725,43104.0
2016-05-24 15:00:00,50.86,50.9,50.85,50.9,25111.0,44.6725,44.7076,44.6637,44.7076,25111.0
2016-05-24 15:10:00,50.89,50.92,50.88,50.92,89846.0,44.6988,44.7252,44.69,44.7252,89846.0
2016-05-24 15:20:00,50.92,50.99,50.88,50.91,35849.0,44.7252,44.7867,44.69,44.7164,35849.0
2016-05-24 15:30:00,50.91,50.92,50.83,50.83,40924.0,44.7164,44.7252,44.6461,44.6461,40924.0
2016-05-24 15:40:00,50.84,50.88,50.8,50.82,60661.0,44.6549,44.69,44.6198,44.6373,60661.0
2016-05-24 15:50:00,50.81,50.9,50.81,50.84,188633.0,44.6286,44.7076,44.6286,44.6549,188633.0
2016-05-25 09:30:00,50.22,50.23,49.5,50.04,534302.0,44.4214,44.4303,43.7845,44.2622,534302.0
2016-05-25 09:40:00,50.04,50.04,49.71,49.88,409138.0,44.2622,44.2622,43.9703,44.1207,409138.0
2016-05-25 09:50:00,49.88,50.07,49.88,49.97,257445.0,44.1207,44.2887,44.1207,44.2003,257445.0
2016-05-25 10:00:00,49.98,50.05,49.95,49.97,121963.0,44.2091,44.271,44.1826,44.2003,121963.0
2016-05-25 10:10:00,49.98,50.04,49.84,49.85,119217.0,44.2091,44.2622,44.0853,44.0941,119217.0
2016-05-25 10:20:00,49.84,49.88,49.82,49.85,99245.0,44.0853,44.1207,44.0676,44.0941,99245.0
2016-05-25 10:30:00,49.86,49.91,49.73,49.79,204168.0,44.103,44.1472,43.988,44.0411,204168.0
2016-05-25 10:40:00,49.77,49.82,49.75,49.76,126698.0,44.0234,44.0676,44.0057,44.0145,126698.0
2016-05-25 10:50:00,49.76,49.76,49.73,49.74,99862.0,44.0145,44.0145,43.988,43.9968,99862.0
2016-05-25 11:00:00,49.74,49.8,49.67,49.68,133874.0,43.9968,44.0499,43.9349,43.9438,133874.0
2016-05-25 11:10:00,49.68,49.75,49.6,49.61,144616.0,43.9438,44.0057,43.873,43.8818,144616.0
2016-05-25 11:20:00,49.6,49.7,49.6,49.63,77559.0,43.873,43.9615,43.873,43.8995,77559.0
2016-05-25 11:30:00,49.64,49.66,49.58,49.63,104233.0,43.9084,43.9261,43.8553,43.8995,104233.0
2016-05-25 11:40:00,49.64,49.71,49.62,49.67,66134.0,43.9084,43.9703,43.8907,43.9349,66134.0
2016-05-25 11:50:00,49.66,49.79,49.65,49.78,63272.0,43.9261,44.0411,43.9172,44.0322,63272.0
2016-05-25 12:00:00,49.78,49.78,49.67,49.68,62199.0,44.0322,44.0322,43.9349,43.9438,62199.0
2016-05-25 12:10:00,49.68,49.71,49.66,49.66,36295.0,43.9438,43.9703,43.9261,43.9261,36295.0
2016-05-25 12:20:00,49.66,49.77,49.66,49.72,117797.0,43.9261,44.0234,43.9261,43.9791,117797.0
2016-05-25 12:30:00,49.72,49.74,49.69,49.7,40527.0,43.9791,43.9968,43.9526,43.9615,40527.0
2016-05-25 12:40:00,49.71,49.76,49.64,49.66,80733.0,43.9703,44.0145,43.9084,43.9261,80733.0
2016-05-25 12:50:00,49.66,49.69,49.65,49.65,38934.0,43.9261,43.9526,43.9172,43.9172,38934.0
2016-05-25 13:00:00,49.65,49.81,49.65,49.81,91758.0,43.9172,44.0588,43.9172,44.0588,91758.0
2016-05-25 13:10:00,49.8,49.84,49.75,49.76,86949.0,44.0499,44.0853,44.0057,44.0145,86949.0
2016-05-25 13:20:00,49.77,49.81,49.75,49.8,49937.0,44.0234,44.0588,44.0057,44.0499,49937.0
2016-05-25 13:30:00,49.8,49.82,49.78,49.8,47229.0,44.0499,44.0676,44.0322,44.0499,47229.0
2016-05-25 13:40:00,49.8,49.82,49.69,49.7,48582.0,44.0499,44.0676,43.9526,43.9615,48582.0
2016-05-25 13:50:00,49.7,49.72,49.67,49.69,70905.0,43.9615,43.9791,43.9349,43.9526,70905.0
2016-05-25 14:00:00,49.69,49.7,49.6,49.6,42011.0,43.9526,43.9615,43.873,43.873,42011.0
2016-05-25 14:10:00,49.61,49.64,49.58,49.58,54018.0,43.8818,43.9084,43.8553,43.8553,54018.0
2016-05-25 14:20:00,49.59,49.64,49.57,49.63,26677.0,43.8642,43.9084,43.8465,43.8995,26677.0
2016-05-25 14:30:00,49.63,49.72,49.62,49.68,45052.0,43.8995,43.9791,43.8907,43.9438,45052.0
2016-05-25 14:40:00,49.68,49.75,49.67,49.69,85331.0,43.9438,44.0057,43.9349,43.9526,85331.0
2016-05-25 14:50:00,49.68,49.69,49.6,49.6,51187.0,43.9438,43.9526,43.873,43.873,51187.0
2016-05-25 15:00:00,49.6,49.65,49.6,49.65,69330.0,43.873,43.9172,43.873,43.9172,69330.0
2016-05-25 15:10:00,49.66,49.68,49.61,49.68,75105.0,43.9261,43.9438,43.8818,43.9438,75105.0
2016-05-25 15:20:00,49.68,49.77,49.65,49.77,107553.0,43.9438,44.0234,43.9172,44.0234,107553.0
2016-05-25 15:30:00,49.77,49.78,49.68,49.7,125277.0,44.0234,44.0322,43.9438,43.9615,125277.0
2016-05-25 15:40:00,49.7,49.71,49.57,49.59,182030.0,43.9615,43.9703,43.8465,43.8642,182030.0
2016-05-25 15:50:00,49.58,49.66,49.54,49.63,375258.0,43.8553,43.9261,43.8199,43.8995,375258.0
2016-05-26 09:30:00,48.68,48.77,48.06,48.31,537029.0,43.0592,43.1388,42.5108,42.732,537029.0
2016-05-26 09:40:00,48.33,48.49,48.25,48.41,470662.0,42.7496,42.8912,42.6789,42.8204,470662.0
2016-05-26 09:50:00,48.41,48.45,47.99,48.04,320431.0,42.8204,42.8558,42.4489,42.4931,320431.0
2016-05-26 10:00:00,48.04,48.13,47.89,48.11,371675.0,42.4931,42.5727,42.3604,42.555,371675.0
2016-05-26 10:10:00,48.11,48.25,48.1,48.18,234051.0,42.555,42.6789,42.5462,42.617,234051.0
2016-05-26 10:20:00,48.18,48.28,48.12,48.17,262918.0,42.617,42.7054,42.5639,42.6081,262918.0
2016-05-26 10:30:00,48.18,48.23,48.1,48.12,300612.0,42.617,42.6612,42.5462,42.5639,300612.0
2016-05-26 10:40:00,48.12,48.13,47.96,47.97,268621.0,42.5639,42.5727,42.4224,42.4312,268621.0
2016-05-26 10:50:00,47.98,48.0,47.88,47.9,293373.0,42.4401,42.4577,42.3516,42.3693,293373.0
2016-05-26 11:00:00,47.9,47.95,47.85,47.9,177138.0,42.3693,42.4135,42.3251,42.3693,177138.0
2016-05-26 11:10:00,47.9,47.91,47.79,47.83,173361.0,42.3693,42.3781,42.272,42.3074,173361.0
2016-05-26 11:20:00,47.83,47.89,47.82,47.89,237607.0,42.3074,42.3604,42.2985,42.3604,237607.0
2016-05-26 11:30:00,47.89,47.91,47.79,47.8,146290.0,42.3604,42.3781,42.272,42.2808,146290.0
2016-05-26 11:40:00,47.81,47.81,47.73,47.73,326886.0,42.2897,42.2897,42.2189,42.2189,326886.0
2016-05-26 11:50:00,47.73,47.8,47.7,47.72,106443.0,42.2189,42.2808,42.1924,42.2101,106443.0
2016-05-26 12:00:00,47.71,47.72,47.66,47.66,154296.0,42.2012,42.2101,42.157,42.157,154296.0
2016-05-26 12:10:00,47.66,47.68,47.58,47.59,243143.0,42.157,42.1747,42.0862,42.0951,243143.0
2016-05-26 12:20:00,47.58,47.61,47.54,47.54,62266.0,42.0862,42.1128,42.0509,42.0509,62266.0
2016-05-26 12:30:00,47.55,47.56,47.48,47.53,130522.0,42.0597,42.0685,41.9978,42.042,130522.0
2016-05-26 12:40:00,47.53,47.54,47.47,47.48,99066.0,42.042,42.0509,41.9889,41.9978,99066.0
2016-05-26 12:50:00,47.47,47.48,47.39,47.42,212628.0,41.9889,41.9978,41.9182,41.9447,212628.0
2016-05-26 13:00:00,47.42,47.52,47.39,47.49,183283.0,41.9447,42.0332,41.9182,42.0066,183283.0
2016-05-26 13:10:00,47.49,47.53,47.47,47.48,152776.0,42.0066,42.042,41.9889,41.9978,152776.0
2016-05-26 13:20:00,47.48,47.5,47.47,47.49,69511.0,41.9978,42.0155,41.9889,42.0066,69511.0
2016-05-26 13:30:00,47.5,47.54,47.44,47.45,158475.0,42.0155,42.0509,41.9624,41.9712,158475.0
2016-05-26 13:40:00,47.44,47.47,47.39,47.45,79247.0,41.9624,41.9889,41.9182,41.9712,79247.0
2016-05-26 13:50:00,47.44,47.45,47.3,47.32,308486.0,41.9624,41.9712,41.8386,41.8563,308486.0
2016-05-26 14:00:00,47.33,47.41,47.31,47.39,739879.0,41.8651,41.9359,41.8474,41.9182,739879.0
2016-05-26 14:10:00,47.39,47.68,47.37,47.65,263894.0,41.9182,42.1747,41.9005,42.1482,263894.0
2016-05-26 14:20:00,47.65,47.71,47.56,47.7,255249.0,42.1482,42.2012,42.0685,42.1924,255249.0
2016-05-26 14:30:00,47.7,47.7,47.57,47.66,152610.0,42.1924,42.1924,42.0774,42.157,152610.0
2016-05-26 14:40:00,47.65,47.84,47.61,47.75,238319.0,42.1482,42.3162,42.1128,42.2366,238319.0
2016-05-26 14:50:00,47.75,47.78,47.7,47.78,179581.0,42.2366,42.2631,42.1924,42.2631,179581.0
2016-05-26 15:00:00,47.78,47.83,47.77,47.82,153709.0,42.2631,42.3074,42.2543,42.2985,153709.0
2016-05-26 15:10:00,47.82,47.84,47.75,47.77,275208.0,42.2985,42.3162,42.2366,42.2543,275208.0
2016-05-26 15:20:00,47.76,47.77,47.67,47.69,168921.0,42.2455,42.2543,42.1658,42.1835,168921.0
2016-05-26 15:30:00,47.7,47.72,47.64,47.64,336959.0,42.1924,42.2101,42.1393,42.1393,336959.0
2016-05-26 15:40:00,47.64,47.65,47.59,47.59,407551.0,42.1393,42.1482,42.0951,42.0951,407551.0
2016-05-26 15:50:00,47.59,47.62,47.58,47.6,694661.0,42.0951,42.1216,42.0862,42.1039,694661.0
2016-05-27 09:30:00,48.18,48.55,48.02,48.36,478178.0,42.617,42.9442,42.4754,42.7762,478178.0
2016-05-27 09:40:00,48.36,48.5,48.35,48.41,349100.0,42.7762,42.9,42.7673,42.8204,349100.0
2016-05-27 09:50:00,48.41,48.49,48.25,48.29,394100.0,42.8204,42.8912,42.6789,42.7143,394100.0
2016-05-27 10:00:00,48.29,48.8,48.24,48.8,676508.0,42.7143,43.1654,42.67,43.1654,676508.0
2016-05-27 10:10:00,48.8,48.96,48.76,48.84,178946.0,43.1654,43.3069,43.13,43.2008,178946.0
2016-05-27 10:20:00,48.84,48.95,48.78,48.85,112832.0,43.2008,43.2981,43.1477,43.2096,112832.0
2016-05-27 10:30:00,48.85,48.94,48.81,48.88,113893.0,43.2096,43.2892,43.1742,43.2361,113893.0
2016-05-27 10:40:00,48.88,48.9,48.79,48.82,86914.0,43.2361,43.2538,43.1565,43.1831,86914.0
2016-05-27 10:50:00,48.82,48.83,48.67,48.71,185902.0,43.1831,43.1919,43.0504,43.0858,185902.0
2016-05-27 11:00:00,48.71,48.76,48.7,48.73,87553.0,43.0858,43.13,43.0769,43.1035,87553.0
2016-05-27 11:10:00,48.73,48.74,48.65,48.69,94932.0,43.1035,43.1123,43.0327,43.0681,94932.0
2016-05-27 11:20:00,48.7,48.7,48.62,48.68,68448.0,43.0769,43.0769,43.0062,43.0592,68448.0
2016-05-27 11:30:00,48.69,48.77,48.68,48.73,99650.0,43.0681,43.1388,43.0592,43.1035,99650.0
2016-05-27 11:40:00,48.73,48.75,48.67,48.69,69013.0,43.1035,43.1211,43.0504,43.0681,69013.0
2016-05-27 11:50:00,48.7,48.75,48.66,48.72,58500.0,43.0769,43.1211,43.0415,43.0946,58500.0
2016-05-27 12:00:00,48.73,48.73,48.65,48.67,64170.0,43.1035,43.1035,43.0327,43.0504,64170.0
2016-05-27 12:10:00,48.67,48.67,48.59,48.6,50921.0,43.0504,43.0504,42.9796,42.9885,50921.0
2016-05-27 12:20:00,48.6,48.63,48.59,48.62,35150.0,42.9885,43.015,42.9796,43.0062,35150.0
2016-05-27 12:30:00,48.62,48.62,48.59,48.62,37384.0,43.0062,43.0062,42.9796,43.0062,37384.0
2016-05-27 12:40:00,48.62,48.62,48.61,48.62,31162.0,43.0062,43.0062,42.9973,43.0062,31162.0
2016-05-27 12:50:00,48.61,48.61,48.53,48.55,63172.0,42.9973,42.9973,42.9265,42.9442,63172.0
2016-05-27 13:00:00,48.55,48.63,48.51,48.62,87603.0,42.9442,43.015,42.9089,43.0062,87603.0
2016-05-27 13:10:00,48.62,48.7,48.6,48.69,73794.0,43.0062,43.0769,42.9885,43.0681,73794.0
2016-05-27 13:20:00,48.68,48.75,48.63,48.68,76956.0,43.0592,43.1211,43.015,43.0592,76956.0
2016-05-27 13:30:00,48.68,48.72,48.56,48.57,58149.0,43.0592,43.0946,42.9531,42.9619,58149.0
2016-05-27 13:40:00,48.57,48.65,48.53,48.59,42468.0,42.9619,43.0327,42.9265,42.9796,42468.0
2016-05-27 13:50:00,48.59,48.6,48.52,48.59,43444.0,42.9796,42.9885,42.9177,42.9796,43444.0
2016-05-27 14:00:00,48.58,48.58,48.52,48.56,37596.0,42.9708,42.9708,42.9177,42.9531,37596.0
2016-05-27 14:10:00,48.56,48.57,48.52,48.52,54366.0,42.9531,42.9619,42.9177,42.9177,54366.0
2016-05-27 14:20:00,48.53,48.53,48.51,48.52,52120.0,42.9265,42.9265,42.9089,42.9177,52120.0
2016-05-27 14:30:00,48.51,48.52,48.48,48.5,62934.0,42.9089,42.9177,42.8823,42.9,62934.0
2016-05-27 14:40:00,48.49,48.53,48.47,48.53,51796.0,42.8912,42.9265,42.8735,42.9265,51796.0
2016-05-27 14:50:00,48.53,48.53,48.49,48.49,58234.0,42.9265,42.9265,42.8912,42.8912,58234.0
2016-05-27 15:00:00,48.5,48.54,48.49,48.52,71612.0,42.9,42.9354,42.8912,42.9177,71612.0
2016-05-27 15:10:00,48.52,48.52,48.5,48.51,107047.0,42.9177,42.9177,42.9,42.9089,107047.0
2016-05-27 15:20:00,48.51,48.54,48.49,48.54,124003.0,42.9089,42.9354,42.8912,42.9354,124003.0
2016-05-27 15:30:00,48.54,48.55,48.52,48.54,79911.0,42.9354,42.9442,42.9177,42.9354,79911.0
2016-05-27 15:40:00,48.54,48.59,48.53,48.56,130595.0,42.9354,42.9796,42.9265,42.9531,130595.0
2016-05-27 15:50:00,48.56,48.6,48.52,48.59,287056.0,42.9531,42.9885,42.9177,42.9796,287056.0
2016-05-31 09:30:00,48.6,48.6,48.24,48.49,138692.0,42.9885,42.9885,42.67,42.8912,138692.0
2016-05-31 09:40:00,48.49,48.51,48.36,48.38,95783.0,42.8912,42.9089,42.7762,42.7939,95783.0
2016-05-31 09:50:00,48.38,48.76,48.38,48.76,171131.0,42.7939,43.13,42.7939,43.13,171131.0
2016-05-31 10:00:00,48.77,48.83,48.74,48.74,168776.0,43.1388,43.1919,43.1123,43.1123,168776.0
2016-05-31 10:10:00,48.74,48.74,48.65,48.73,84064.0,43.1123,43.1123,43.0327,43.1035,84064.0
2016-05-31 10:20:00,48.74,48.74,48.51,48.55,97254.0,43.1123,43.1123,42.9089,42.9442,97254.0
2016-05-31 10:30:00,48.54,48.54,48.42,48.43,62866.0,42.9354,42.9354,42.8292,42.8381,62866.0
2016-05-31 10:40:00,48.43,48.48,48.35,48.47,100081.0,42.8381,42.8823,42.7673,42.8735,100081.0
2016-05-31 10:50:00,48.47,48.48,48.39,48.39,59363.0,42.8735,42.8823,42.8027,42.8027,59363.0
2016-05-31 11:00:00,48.38,48.38,48.26,48.26,87336.0,42.7939,42.7939,42.6877,42.6877,87336.0
2016-05-31 11:10:00,48.26,48.34,48.25,48.31,73021.0,42.6877,42.7585,42.6789,42.732,73021.0
2016-05-31 11:20:00,48.3,48.31,48.21,48.21,69809.0,42.7231,42.732,42.6435,42.6435,69809.0
2016-05-31 11:30:00,48.21,48.22,48.05,48.08,129225.0,42.6435,42.6523,42.502,42.5285,129225.0
2016-05-31 11:40:00,48.09,48.09,48.01,48.01,96985.0,42.5374,42.5374,42.4666,42.4666,96985.0
2016-05-31 11:50:00,48.02,48.02,47.89,47.9,234916.0,42.4754,42.4754,42.3604,42.3693,234916.0
2016-05-31 12:00:00,47.9,47.91,47.75,47.76,191873.0,42.3693,42.3781,42.2366,42.2455,191873.0
2016-05-31 12:10:00,47.75,47.84,47.73,47.81,199693.0,42.2366,42.3162,42.2189,42.2897,199693.0
2016-05-31 12:20:00,47.81,47.89,47.8,47.88,101856.0,42.2897,42.3604,42.2808,42.3516,101856.0
2016-05-31 12:30:00,47.88,47.96,47.87,47.91,137586.0,42.3516,42.4224,42.3428,42.3781,137586.0
2016-05-31 12:40:00,47.92,47.93,47.8,47.82,66105.0,42.387,42.3958,42.2808,42.2985,66105.0
2016-05-31 12:50:00,47.82,47.92,47.81,47.89,92156.0,42.2985,42.387,42.2897,42.3604,92156.0
2016-05-31 13:00:00,47.89,47.89,47.8,47.81,42073.0,42.3604,42.3604,42.2808,42.2897,42073.0
2016-05-31 13:10:00,47.81,47.81,47.73,47.75,93644.0,42.2897,42.2897,42.2189,42.2366,93644.0
2016-05-31 13:20:00,47.74,47.77,47.72,47.73,59771.0,42.2278,42.2543,42.2101,42.2189,59771.0
2016-05-31 13:30:00,47.75,47.83,47.72,47.73,91224.0,42.2366,42.3074,42.2101,42.2189,91224.0
2016-05-31 13:40:00,47.72,47.76,47.68,47.68,45640.0,42.2101,42.2455,42.1747,42.1747,45640.0
2016-05-31 13:50:00,47.69,47.7,47.63,47.7,102855.0,42.1835,42.1924,42.1305,42.1924,102855.0
2016-05-31 14:00:00,47.7,47.71,47.52,47.53,87629.0,42.1924,42.2012,42.0332,42.042,87629.0
2016-05-31 14:10:00,47.53,47.64,47.52,47.6,81489.0,42.042,42.1393,42.0332,42.1039,81489.0
2016-05-31 14:20:00,47.61,47.7,47.6,47.69,71930.0,42.1128,42.1924,42.1039,42.1835,71930.0
2016-05-31 14:30:00,47.69,47.74,47.65,47.68,87158.0,42.1835,42.2278,42.1482,42.1747,87158.0
2016-05-31 14:40:00,47.67,47.69,47.63,47.67,66544.0,42.1658,42.1835,42.1305,42.1658,66544.0
2016-05-31 14:50:00,47.68,47.71,47.65,47.69,80203.0,42.1747,42.2012,42.1482,42.1835,80203.0
2016-05-31 15:00:00,47.7,47.72,47.67,47.69,95086.0,42.1924,42.2101,42.1658,42.1835,95086.0
2016-05-31 15:10:00,47.68,47.7,47.64,47.69,179661.0,42.1747,42.1924,42.1393,42.1835,179661.0
2016-05-31 15:20:00,47.69,47.72,47.66,47.7,144088.0,42.1835,42.2101,42.157,42.1924,144088.0
2016-05-31 15:30:00,47.7,47.79,47.69,47.77,162635.0,42.1924,42.272,42.1835,42.2543,162635.0
2016-05-31 15:40:00,47.77,47.83,47.76,47.82,333578.0,42.2543,42.3074,42.2455,42.2985,333578.0
2016-05-31 15:50:00,47.82,47.86,47.73,47.74,655191.0,42.2985,42.3339,42.2189,42.2278,655191.0
2016-06-01 09:30:00,47.28,47.38,47.24,47.34,255078.0,41.8209,41.9093,41.7855,41.874,255078.0
2016-06-01 09:40:00,47.34,47.43,47.17,47.4,327483.0,41.874,41.9536,41.7236,41.927,327483.0
2016-06-01 09:50:00,47.41,47.65,47.4,47.57,127072.0,41.9359,42.1482,41.927,42.0774,127072.0
2016-06-01 10:00:00,47.56,47.71,47.49,47.67,333182.0,42.0685,42.2012,42.0066,42.1658,333182.0
2016-06-01 10:10:00,47.67,47.71,47.44,47.46,95423.0,42.1658,42.2012,41.9624,41.9801,95423.0
2016-06-01 10:20:00,47.44,47.5,47.35,47.42,108293.0,41.9624,42.0155,41.8828,41.9447,108293.0
2016-06-01 10:30:00,47.41,47.51,47.36,47.44,121572.0,41.9359,42.0243,41.8916,41.9624,121572.0
2016-06-01 10:40:00,47.45,47.51,47.44,47.48,83048.0,41.9712,42.0243,41.9624,41.9978,83048.0
2016-06-01 10:50:00,47.48,47.53,47.46,47.5,46092.0,41.9978,42.042,41.9801,42.0155,46092.0
2016-06-01 11:00:00,47.5,47.58,47.5,47.53,82737.0,42.0155,42.0862,42.0155,42.042,82737.0
2016-06-01 11:10:00,47.54,47.54,47.41,47.46,74660.0,42.0509,42.0509,41.9359,41.9801,74660.0
2016-06-01 11:20:00,47.47,47.51,47.41,47.44,75272.0,41.9889,42.0243,41.9359,41.9624,75272.0
2016-06-01 11:30:00,47.44,47.53,47.42,47.52,83292.0,41.9624,42.042,41.9447,42.0332,83292.0
2016-06-01 11:40:00,47.52,47.59,47.48,47.59,79659.0,42.0332,42.0951,41.9978,42.0951,79659.0
2016-06-01 11:50:00,47.59,47.68,47.59,47.68,105716.0,42.0951,42.1747,42.0951,42.1747,105716.0
2016-06-01 12:00:00,47.68,47.76,47.68,47.72,68997.0,42.1747,42.2455,42.1747,42.2101,68997.0
2016-06-01 12:10:00,47.72,47.72,47.64,47.66,60778.0,42.2101,42.2101,42.1393,42.157,60778.0
2016-06-01 12:20:00,47.66,47.67,47.6,47.62,70522.0,42.157,42.1658,42.1039,42.1216,70522.0
2016-06-01 12:30:00,47.62,47.65,47.58,47.64,62989.0,42.1216,42.1482,42.0862,42.1393,62989.0
2016-06-01 12:40:00,47.65,47.65,47.63,47.65,33520.0,42.1482,42.1482,42.1305,42.1482,33520.0
2016-06-01 12:50:00,47.65,47.72,47.64,47.72,50474.0,42.1482,42.2101,42.1393,42.2101,50474.0
2016-06-01 13:00:00,47.72,47.87,47.72,47.87,71925.0,42.2101,42.3428,42.2101,42.3428,71925.0
2016-06-01 13:10:00,47.87,47.89,47.84,47.86,45893.0,42.3428,42.3604,42.3162,42.3339,45893.0
2016-06-01 13:20:00,47.87,47.94,47.84,47.91,59627.0,42.3428,42.4047,42.3162,42.3781,59627.0
2016-06-01 13:30:00,47.91,47.98,47.88,47.91,101917.0,42.3781,42.4401,42.3516,42.3781,101917.0
2016-06-01 13:40:00,47.91,47.99,47.89,47.94,47623.0,42.3781,42.4489,42.3604,42.4047,47623.0
2016-06-01 13:50:00,47.94,47.96,47.94,47.95,89318.0,42.4047,42.4224,42.4047,42.4135,89318.0
2016-06-01 14:00:00,47.95,48.01,47.92,47.99,56508.0,42.4135,42.4666,42.387,42.4489,56508.0
2016-06-01 14:10:00,47.99,48.07,47.99,48.04,57484.0,42.4489,42.5197,42.4489,42.4931,57484.0
2016-06-01 14:20:00,48.04,48.07,48.0,48.04,52757.0,42.4931,42.5197,42.4577,42.4931,52757.0
2016-06-01 14:30:00,48.03,48.04,47.98,48.01,82179.0,42.4843,42.4931,42.4401,42.4666,82179.0
2016-06-01 14:40:00,48.01,48.04,48.0,48.04,63495.0,42.4666,42.4931,42.4577,42.4931,63495.0
2016-06-01 14:50:00,48.04,48.08,48.03,48.07,57138.0,42.4931,42.5285,42.4843,42.5197,57138.0
2016-06-01 15:00:00,48.08,48.12,48.05,48.06,71785.0,42.5285,42.5639,42.502,42.5108,71785.0
2016-06-01 15:10:00,48.05,48.11,48.03,48.11,71080.0,42.502,42.555,42.4843,42.555,71080.0
2016-06-01 15:20:00,48.1,48.11,48.07,48.07,93730.0,42.5462,42.555,42.5197,42.5197,93730.0
2016-06-01 15:30:00,48.07,48.08,48.05,48.07,93328.0,42.5197,42.5285,42.502,42.5197,93328.0
2016-06-01 15:40:00,48.08,48.09,48.03,48.04,122167.0,42.5285,42.5374,42.4843,42.4931,122167.0
2016-06-01 15:50:00,48.04,48.08,48.03,48.07,212285.0,42.4931,42.5285,42.4843,42.5197,212285.0
2016-06-02 09:30:00,47.88,48.03,47.8,47.91,183764.0,42.3516,42.4843,42.2808,42.3781,183764.0
2016-06-02 09:40:00,47.9,47.96,47.72,47.73,188792.0,42.3693,42.4224,42.2101,42.2189,188792.0
2016-06-02 09:50:00,47.72,48.04,47.69,48.04,67973.0,42.2101,42.4931,42.1835,42.4931,67973.0
2016-06-02 10:00:00,48.04,48.13,48.01,48.05,54654.0,42.4931,42.5727,42.4666,42.502,54654.0
2016-06-02 10:10:00,48.06,48.08,48.0,48.03,48113.0,42.5108,42.5285,42.4577,42.4843,48113.0
2016-06-02 10:20:00,48.03,48.04,47.99,48.03,75541.0,42.4843,42.4931,42.4489,42.4843,75541.0
2016-06-02 10:30:00,48.03,48.09,48.01,48.02,72273.0,42.4843,42.5374,42.4666,42.4754,72273.0
2016-06-02 10:40:00,48.02,48.05,48.0,48.05,46449.0,42.4754,42.502,42.4577,42.502,46449.0
2016-06-02 10:50:00,48.04,48.05,47.91,47.92,115968.0,42.4931,42.502,42.3781,42.387,115968.0
2016-06-02 11:00:00,47.92,47.97,47.89,47.91,80946.0,42.387,42.4312,42.3604,42.3781,80946.0
2016-06-02 11:10:00,47.91,47.94,47.88,47.9,50761.0,42.3781,42.4047,42.3516,42.3693,50761.0
2016-06-02 11:20:00,47.89,47.91,47.84,47.87,83814.0,42.3604,42.3781,42.3162,42.3428,83814.0
2016-06-02 11:30:00,47.88,48.0,47.87,47.99,76013.0,42.3516,42.4577,42.3428,42.4489,76013.0
2016-06-02 11:40:00,48.0,48.13,47.99,48.07,39923.0,42.4577,42.5727,42.4489,42.5197,39923.0
2016-06-02 11:50:00,48.08,48.19,48.07,48.15,68778.0,42.5285,42.6258,42.5197,42.5904,68778.0
2016-06-02 12:00:00,48.15,48.16,48.1,48.12,124338.0,42.5904,42.5993,42.5462,42.5639,124338.0
2016-06-02 12:10:00,48.12,48.18,48.11,48.15,44762.0,42.5639,42.617,42.555,42.5904,44762.0
2016-06-02 12:20:00,48.15,48.17,48.13,48.15,67404.0,42.5904,42.6081,42.5727,42.5904,67404.0
2016-06-02 12:30:00,48.15,48.15,48.04,48.05,44373.0,42.5904,42.5904,42.4931,42.502,44373.0
2016-06-02 12:40:00,48.05,48.06,48.01,48.06,37992.0,42.502,42.5108,42.4666,42.5108,37992.0
2016-06-02 12:50:00,48.06,48.16,48.05,48.14,61237.0,42.5108,42.5993,42.502,42.5816,61237.0
2016-06-02 13:00:00,48.14,48.17,48.11,48.15,60000.0,42.5816,42.6081,42.555,42.5904,60000.0
2016-06-02 13:10:00,48.15,48.15,48.09,48.09,24966.0,42.5904,42.5904,42.5374,42.5374,24966.0
2016-06-02 13:20:00,48.09,48.13,48.09,48.12,24171.0,42.5374,42.5727,42.5374,42.5639,24171.0
2016-06-02 13:30:00,48.13,48.17,48.12,48.13,62294.0,42.5727,42.6081,42.5639,42.5727,62294.0
2016-06-02 13:40:00,48.13,48.15,48.11,48.15,27928.0,42.5727,42.5904,42.555,42.5904,27928.0
2016-06-02 13:50:00,48.15,48.21,48.14,48.2,51828.0,42.5904,42.6435,42.5816,42.6347,51828.0
2016-06-02 14:00:00,48.2,48.21,48.19,48.19,63761.0,42.6347,42.6435,42.6258,42.6258,63761.0
2016-06-02 14:10:00,48.2,48.28,48.19,48.28,64920.0,42.6347,42.7054,42.6258,42.7054,64920.0
2016-06-02 14:20:00,48.28,48.32,48.25,48.28,59803.0,42.7054,42.7408,42.6789,42.7054,59803.0
2016-06-02 14:30:00,48.27,48.28,48.21,48.21,47886.0,42.6966,42.7054,42.6435,42.6435,47886.0
2016-06-02 14:40:00,48.22,48.22,48.15,48.16,66604.0,42.6523,42.6523,42.5904,42.5993,66604.0
2016-06-02 14:50:00,48.17,48.22,48.15,48.2,63165.0,42.6081,42.6523,42.5904,42.6347,63165.0
2016-06-02 15:00:00,48.2,48.21,48.16,48.18,64297.0,42.6347,42.6435,42.5993,42.617,64297.0
2016-06-02 15:10:00,48.18,48.22,48.17,48.22,49934.0,42.617,42.6523,42.6081,42.6523,49934.0
2016-06-02 15:20:00,48.22,48.25,48.2,48.22,52798.0,42.6523,42.6789,42.6347,42.6523,52798.0
2016-06-02 15:30:00,48.22,48.28,48.21,48.28,91579.0,42.6523,42.7054,42.6435,42.7054,91579.0
2016-06-02 15:40:00,48.28,48.33,48.26,48.28,221173.0,42.7054,42.7496,42.6877,42.7054,221173.0
2016-06-02 15:50:00,48.29,48.34,48.28,48.34,379053.0,42.7143,42.7585,42.7054,42.7585,379053.0
2016-06-03 09:30:00,47.91,48.01,47.61,47.64,134667.0,42.3781,42.4666,42.1128,42.1393,134667.0
2016-06-03 09:40:00,47.62,47.63,47.43,47.48,103385.0,42.1216,42.1305,41.9536,41.9978,103385.0
2016-06-03 09:50:00,47.48,47.56,47.41,47.55,90215.0,41.9978,42.0685,41.9359,42.0597,90215.0
2016-06-03 10:00:00,47.54,47.54,47.3,47.32,117154.0,42.0509,42.0509,41.8386,41.8563,117154.0
2016-06-03 10:10:00,47.32,47.34,47.25,47.3,71493.0,41.8563,41.874,41.7943,41.8386,71493.0
2016-06-03 10:20:00,47.3,47.33,47.22,47.3,72656.0,41.8386,41.8651,41.7678,41.8386,72656.0
2016-06-03 10:30:00,47.29,47.44,47.27,47.44,67018.0,41.8297,41.9624,41.812,41.9624,67018.0
2016-06-03 10:40:00,47.44,47.47,47.39,47.46,57489.0,41.9624,41.9889,41.9182,41.9801,57489.0
2016-06-03 10:50:00,47.46,47.51,47.44,47.49,54990.0,41.9801,42.0243,41.9624,42.0066,54990.0
2016-06-03 11:00:00,47.5,47.51,47.39,47.4,81496.0,42.0155,42.0243,41.9182,41.927,81496.0
2016-06-03 11:10:00,47.4,47.45,47.38,47.43,54097.0,41.927,41.9712,41.9093,41.9536,54097.0
2016-06-03 11:20:00,47.43,47.43,47.35,47.39,50804.0,41.9536,41.9536,41.8828,41.9182,50804.0
2016-06-03 11:30:00,47.39,47.52,47.37,47.52,55464.0,41.9182,42.0332,41.9005,42.0332,55464.0
2016-06-03 11:40:00,47.51,47.56,47.44,47.47,54126.0,42.0243,42.0685,41.9624,41.9889,54126.0
2016-06-03 11:50:00,47.47,47.49,47.42,47.46,46172.0,41.9889,42.0066,41.9447,41.9801,46172.0
2016-06-03 12:00:00,47.47,47.55,47.46,47.53,33298.0,41.9889,42.0597,41.9801,42.042,33298.0
2016-06-03 12:10:00,47.53,47.57,47.52,47.53,40972.0,42.042,42.0774,42.0332,42.042,40972.0
2016-06-03 12:20:00,47.53,47.59,47.51,47.53,33980.0,42.042,42.0951,42.0243,42.042,33980.0
2016-06-03 12:30:00,47.53,47.56,47.51,47.54,27218.0,42.042,42.0685,42.0243,42.0509,27218.0
2016-06-03 12:40:00,47.54,47.58,47.51,47.52,46403.0,42.0509,42.0862,42.0243,42.0332,46403.0
2016-06-03 12:50:00,47.52,47.54,47.5,47.5,28142.0,42.0332,42.0509,42.0155,42.0155,28142.0
2016-06-03 13:00:00,47.5,47.52,47.47,47.52,31851.0,42.0155,42.0332,41.9889,42.0332,31851.0
2016-06-03 13:10:00,47.51,47.55,47.49,47.51,28792.0,42.0243,42.0597,42.0066,42.0243,28792.0
2016-06-03 13:20:00,47.51,47.56,47.46,47.46,43284.0,42.0243,42.0685,41.9801,41.9801,43284.0
2016-06-03 13:30:00,47.46,47.51,47.46,47.47,52407.0,41.9801,42.0243,41.9801,41.9889,52407.0
2016-06-03 13:40:00,47.48,47.57,47.48,47.54,38007.0,41.9978,42.0774,41.9978,42.0509,38007.0
2016-06-03 13:50:00,47.54,47.57,47.52,47.56,23737.0,42.0509,42.0774,42.0332,42.0685,23737.0
2016-06-03 14:00:00,47.56,47.68,47.54,47.65,163164.0,42.0685,42.1747,42.0509,42.1482,163164.0
2016-06-03 14:10:00,47.65,47.69,47.64,47.68,51420.0,42.1482,42.1835,42.1393,42.1747,51420.0
2016-06-03 14:20:00,47.68,47.72,47.63,47.7,52330.0,42.1747,42.2101,42.1305,42.1924,52330.0
2016-06-03 14:30:00,47.7,47.82,47.7,47.8,76168.0,42.1924,42.2985,42.1924,42.2808,76168.0
2016-06-03 14:40:00,47.8,47.86,47.79,47.85,60213.0,42.2808,42.3339,42.272,42.3251,60213.0
2016-06-03 14:50:00,47.85,47.91,47.85,47.86,44941.0,42.3251,42.3781,42.3251,42.3339,44941.0
2016-06-03 15:00:00,47.86,47.97,47.84,47.96,116201.0,42.3339,42.4312,42.3162,42.4224,116201.0
2016-06-03 15:10:00,47.95,47.96,47.92,47.93,80873.0,42.4135,42.4224,42.387,42.3958,80873.0
2016-06-03 15:20:00,47.93,47.94,47.88,47.89,157806.0,42.3958,42.4047,42.3516,42.3604,157806.0
2016-06-03 15:30:00,47.89,47.9,47.84,47.89,89986.0,42.3604,42.3693,42.3162,42.3604,89986.0
2016-06-03 15:40:00,47.89,47.9,47.75,47.8,259957.0,42.3604,42.3693,42.2366,42.2808,259957.0
2016-06-03 15:50:00,47.8,47.81,47.74,47.76,230067.0,42.2808,42.2897,42.2278,42.2455,230067.0
2016-06-06 09:30:00,47.1,47.39,47.08,47.21,278999.0,41.6617,41.9182,41.644,41.759,278999.0
2016-06-06 09:40:00,47.2,47.2,47.0,47.05,215951.0,41.7501,41.7501,41.5732,41.6174,215951.0
2016-06-06 09:50:00,47.05,47.19,47.05,47.11,85777.0,41.6174,41.7413,41.6174,41.6705,85777.0
2016-06-06 10:00:00,47.11,47.19,47.1,47.15,77357.0,41.6705,41.7413,41.6617,41.7059,77357.0
2016-06-06 10:10:00,47.15,47.15,47.05,47.06,89615.0,41.7059,41.7059,41.6174,41.6263,89615.0
2016-06-06 10:20:00,47.07,47.12,47.01,47.02,112825.0,41.6351,41.6794,41.5821,41.5909,112825.0
2016-06-06 10:30:00,47.03,47.06,47.0,47.0,122496.0,41.5997,41.6263,41.5732,41.5732,122496.0
2016-06-06 10:40:00,47.0,47.03,46.87,46.88,171516.0,41.5732,41.5997,41.4582,41.4671,171516.0
2016-06-06 10:50:00,46.88,46.97,46.83,46.93,143425.0,41.4671,41.5467,41.4228,41.5113,143425.0
2016-06-06 11:00:00,46.93,47.01,46.9,47.01,114206.0,41.5113,41.5821,41.4848,41.5821,114206.0
2016-06-06 11:10:00,47.0,47.0,46.92,47.0,57360.0,41.5732,41.5732,41.5024,41.5732,57360.0
2016-06-06 11:20:00,47.0,47.12,46.94,47.08,148620.0,41.5732,41.6794,41.5201,41.644,148620.0
2016-06-06 11:30:00,47.09,47.2,47.08,47.2,58168.0,41.6528,41.7501,41.644,41.7501,58168.0
2016-06-06 11:40:00,47.2,47.3,47.2,47.25,79805.0,41.7501,41.8386,41.7501,41.7943,79805.0
2016-06-06 11:50:00,47.25,47.27,47.18,47.2,50122.0,41.7943,41.812,41.7324,41.7501,50122.0
2016-06-06 12:00:00,47.2,47.25,47.16,47.2,33478.0,41.7501,41.7943,41.7147,41.7501,33478.0
2016-06-06 12:10:00,47.21,47.21,47.17,47.21,28684.0,41.759,41.759,41.7236,41.759,28684.0
2016-06-06 12:20:00,47.2,47.25,47.2,47.24,33701.0,41.7501,41.7943,41.7501,41.7855,33701.0
2016-06-06 12:30:00,47.24,47.29,47.21,47.21,92471.0,41.7855,41.8297,41.759,41.759,92471.0
2016-06-06 12:40:00,47.21,47.34,47.21,47.23,35309.0,41.759,41.874,41.759,41.7767,35309.0
2016-06-06 12:50:00,47.23,47.24,47.13,47.17,34100.0,41.7767,41.7855,41.6882,41.7236,34100.0
2016-06-06 13:00:00,47.16,47.3,47.15,47.3,32085.0,41.7147,41.8386,41.7059,41.8386,32085.0
2016-06-06 13:10:00,47.3,47.36,47.29,47.33,32405.0,41.8386,41.8916,41.8297,41.8651,32405.0
2016-06-06 13:20:00,47.33,47.38,47.32,47.35,35285.0,41.8651,41.9093,41.8563,41.8828,35285.0
2016-06-06 13:30:00,47.34,47.34,47.29,47.29,35379.0,41.874,41.874,41.8297,41.8297,35379.0
2016-06-06 13:40:00,47.28,47.3,47.24,47.25,29335.0,41.8209,41.8386,41.7855,41.7943,29335.0
2016-06-06 13:50:00,47.25,47.3,47.22,47.22,103373.0,41.7943,41.8386,41.7678,41.7678,103373.0
2016-06-06 14:00:00,47.22,47.27,47.2,47.27,59870.0,41.7678,41.812,41.7501,41.812,59870.0
2016-06-06 14:10:00,47.27,47.28,47.22,47.26,51544.0,41.812,41.8209,41.7678,41.8032,51544.0
2016-06-06 14:20:00,47.26,47.3,47.23,47.26,47496.0,41.8032,41.8386,41.7767,41.8032,47496.0
2016-06-06 14:30:00,47.27,47.3,47.24,47.26,48180.0,41.812,41.8386,41.7855,41.8032,48180.0
2016-06-06 14:40:00,47.25,47.26,47.2,47.22,52175.0,41.7943,41.8032,41.7501,41.7678,52175.0
2016-06-06 14:50:00,47.22,47.24,47.12,47.12,54371.0,41.7678,41.7855,41.6794,41.6794,54371.0
2016-06-06 15:00:00,47.13,47.17,47.11,47.12,91096.0,41.6882,41.7236,41.6705,41.6794,91096.0
2016-06-06 15:10:00,47.13,47.17,47.12,47.16,65082.0,41.6882,41.7236,41.6794,41.7147,65082.0
2016-06-06 15:20:00,47.15,47.16,47.05,47.06,86334.0,41.7059,41.7147,41.6174,41.6263,86334.0
2016-06-06 15:30:00,47.06,47.17,47.06,47.17,115292.0,41.6263,41.7236,41.6263,41.7236,115292.0
2016-06-06 15:40:00,47.16,47.17,47.1,47.14,150629.0,41.7147,41.7236,41.6617,41.697,150629.0
2016-06-06 15:50:00,47.14,47.15,47.06,47.07,344909.0,41.697,41.7059,41.6263,41.6351,344909.0
2016-06-07 09:30:00,47.51,47.7,47.44,47.65,404671.0,42.0243,42.1924,41.9624,42.1482,404671.0
2016-06-07 09:40:00,47.65,47.69,47.61,47.66,148985.0,42.1482,42.1835,42.1128,42.157,148985.0
2016-06-07 09:50:00,47.66,47.66,47.42,47.49,78229.0,42.157,42.157,41.9447,42.0066,78229.0
2016-06-07 10:00:00,47.51,47.64,47.5,47.54,65112.0,42.0243,42.1393,42.0155,42.0509,65112.0
2016-06-07 10:10:00,47.54,47.56,47.5,47.54,72822.0,42.0509,42.0685,42.0155,42.0509,72822.0
2016-06-07 10:20:00,47.55,47.55,47.46,47.48,45322.0,42.0597,42.0597,41.9801,41.9978,45322.0
2016-06-07 10:30:00,47.48,47.56,47.47,47.54,96412.0,41.9978,42.0685,41.9889,42.0509,96412.0
2016-06-07 10:40:00,47.54,47.6,47.54,47.59,60202.0,42.0509,42.1039,42.0509,42.0951,60202.0
2016-06-07 10:50:00,47.59,47.59,47.5,47.55,60638.0,42.0951,42.0951,42.0155,42.0597,60638.0
2016-06-07 11:00:00,47.55,47.62,47.55,47.6,301728.0,42.0597,42.1216,42.0597,42.1039,301728.0
2016-06-07 11:10:00,47.6,47.6,47.53,47.55,42898.0,42.1039,42.1039,42.042,42.0597,42898.0
2016-06-07 11:20:00,47.56,47.61,47.55,47.59,55572.0,42.0685,42.1128,42.0597,42.0951,55572.0
2016-06-07 11:30:00,47.6,47.61,47.57,47.61,199414.0,42.1039,42.1128,42.0774,42.1128,199414.0
2016-06-07 11:40:00,47.6,47.63,47.57,47.58,91762.0,42.1039,42.1305,42.0774,42.0862,91762.0
2016-06-07 11:50:00,47.58,47.65,47.57,47.59,52044.0,42.0862,42.1482,42.0774,42.0951,52044.0
2016-06-07 12:00:00,47.59,47.61,47.57,47.58,47763.0,42.0951,42.1128,42.0774,42.0862,47763.0
2016-06-07 12:10:00,47.58,47.58,47.51,47.51,30437.0,42.0862,42.0862,42.0243,42.0243,30437.0
2016-06-07 12:20:00,47.51,47.57,47.49,47.54,67552.0,42.0243,42.0774,42.0066,42.0509,67552.0
2016-06-07 12:30:00,47.54,47.57,47.52,47.55,45434.0,42.0509,42.0774,42.0332,42.0597,45434.0
2016-06-07 12:40:00,47.56,47.58,47.54,47.54,32747.0,42.0685,42.0862,42.0509,42.0509,32747.0
2016-06-07 12:50:00,47.55,47.6,47.54,47.59,39648.0,42.0597,42.1039,42.0509,42.0951,39648.0
2016-06-07 13:00:00,47.59,47.71,47.58,47.71,137006.0,42.0951,42.2012,42.0862,42.2012,137006.0
2016-06-07 13:10:00,47.71,47.75,47.68,47.75,72000.0,42.2012,42.2366,42.1747,42.2366,72000.0
2016-06-07 13:20:00,47.75,47.78,47.7,47.76,111158.0,42.2366,42.2631,42.1924,42.2455,111158.0
2016-06-07 13:30:00,47.77,47.79,47.76,47.78,72982.0,42.2543,42.272,42.2455,42.2631,72982.0
2016-06-07 13:40:00,47.77,47.94,47.76,47.87,170791.0,42.2543,42.4047,42.2455,42.3428,170791.0
2016-06-07 13:50:00,47.87,47.87,47.72,47.73,79945.0,42.3428,42.3428,42.2101,42.2189,79945.0
2016-06-07 14:00:00,47.73,47.82,47.68,47.78,73912.0,42.2189,42.2985,42.1747,42.2631,73912.0
2016-06-07 14:10:00,47.78,47.81,47.73,47.78,63352.0,42.2631,42.2897,42.2189,42.2631,63352.0
2016-06-07 14:20:00,47.78,47.79,47.7,47.73,47870.0,42.2631,42.272,42.1924,42.2189,47870.0
2016-06-07 14:30:00,47.73,47.75,47.69,47.7,31359.0,42.2189,42.2366,42.1835,42.1924,31359.0
2016-06-07 14:40:00,47.7,47.73,47.67,47.7,63270.0,42.1924,42.2189,42.1658,42.1924,63270.0
2016-06-07 14:50:00,47.7,47.73,47.67,47.68,44856.0,42.1924,42.2189,42.1658,42.1747,44856.0
2016-06-07 15:00:00,47.68,47.78,47.68,47.75,56874.0,42.1747,42.2631,42.1747,42.2366,56874.0
2016-06-07 15:10:00,47.74,47.75,47.67,47.7,51723.0,42.2278,42.2366,42.1658,42.1924,51723.0
2016-06-07 15:20:00,47.7,47.73,47.67,47.69,335417.0,42.1924,42.2189,42.1658,42.1835,335417.0
2016-06-07 15:30:00,47.69,47.7,47.59,47.64,154534.0,42.1835,42.1924,42.0951,42.1393,154534.0
2016-06-07 15:40:00,47.63,47.64,47.57,47.59,128479.0,42.1305,42.1393,42.0774,42.0951,128479.0
2016-06-07 15:50:00,47.58,47.6,47.47,47.5,814363.0,42.0862,42.1039,41.9889,42.0155,814363.0
2016-06-08 09:30:00,47.41,47.5,47.23,47.41,163802.0,41.9359,42.0155,41.7767,41.9359,163802.0
2016-06-08 09:40:00,47.41,47.47,47.38,47.45,54377.0,41.9359,41.9889,41.9093,41.9712,54377.0
2016-06-08 09:50:00,47.45,47.59,47.4,47.59,59220.0,41.9712,42.0951,41.927,42.0951,59220.0
2016-06-08 10:00:00,47.6,47.61,47.39,47.39,80030.0,42.1039,42.1128,41.9182,41.9182,80030.0
2016-06-08 10:10:00,47.39,47.39,47.28,47.33,45979.0,41.9182,41.9182,41.8209,41.8651,45979.0
2016-06-08 10:20:00,47.33,47.45,47.31,47.39,117398.0,41.8651,41.9712,41.8474,41.9182,117398.0
2016-06-08 10:30:00,47.38,47.44,47.35,47.38,63501.0,41.9093,41.9624,41.8828,41.9093,63501.0
2016-06-08 10:40:00,47.38,47.39,47.3,47.34,88085.0,41.9093,41.9182,41.8386,41.874,88085.0
2016-06-08 10:50:00,47.33,47.34,47.28,47.32,90001.0,41.8651,41.874,41.8209,41.8563,90001.0
2016-06-08 11:00:00,47.32,47.41,47.31,47.35,114514.0,41.8563,41.9359,41.8474,41.8828,114514.0
2016-06-08 11:10:00,47.35,47.42,47.29,47.38,47138.0,41.8828,41.9447,41.8297,41.9093,47138.0
2016-06-08 11:20:00,47.37,47.44,47.35,47.42,59878.0,41.9005,41.9624,41.8828,41.9447,59878.0
2016-06-08 11:30:00,47.42,47.65,47.42,47.64,79792.0,41.9447,42.1482,41.9447,42.1393,79792.0
2016-06-08 11:40:00,47.64,47.7,47.6,47.63,57278.0,42.1393,42.1924,42.1039,42.1305,57278.0
2016-06-08 11:50:00,47.65,47.67,47.53,47.56,36914.0,42.1482,42.1658,42.042,42.0685,36914.0
2016-06-08 12:00:00,47.55,47.59,47.51,47.57,80627.0,42.0597,42.0951,42.0243,42.0774,80627.0
2016-06-08 12:10:00,47.57,47.63,47.56,47.59,40533.0,42.0774,42.1305,42.0685,42.0951,40533.0
2016-06-08 12:20:00,47.59,47.69,47.58,47.69,43991.0,42.0951,42.1835,42.0862,42.1835,43991.0
2016-06-08 12:30:00,47.69,47.77,47.66,47.74,89809.0,42.1835,42.2543,42.157,42.2278,89809.0
2016-06-08 12:40:00,47.74,47.79,47.74,47.74,41863.0,42.2278,42.272,42.2278,42.2278,41863.0
2016-06-08 12:50:00,47.75,47.8,47.74,47.78,99608.0,42.2366,42.2808,42.2278,42.2631,99608.0
2016-06-08 13:00:00,47.78,47.82,47.77,47.8,42628.0,42.2631,42.2985,42.2543,42.2808,42628.0
2016-06-08 13:10:00,47.79,47.83,47.77,47.79,48315.0,42.272,42.3074,42.2543,42.272,48315.0
2016-06-08 13:20:00,47.78,47.78,47.67,47.67,30732.0,42.2631,42.2631,42.1658,42.1658,30732.0
2016-06-08 13:30:00,47.66,47.71,47.65,47.71,36362.0,42.157,42.2012,42.1482,42.2012,36362.0
2016-06-08 13:40:00,47.71,47.72,47.67,47.7,124688.0,42.2012,42.2101,42.1658,42.1924,124688.0
2016-06-08 13:50:00,47.69,47.72,47.66,47.67,44312.0,42.1835,42.2101,42.157,42.1658,44312.0
2016-06-08 14:00:00,47.67,47.72,47.66,47.7,48066.0,42.1658,42.2101,42.157,42.1924,48066.0
2016-06-08 14:10:00,47.7,47.73,47.69,47.73,46692.0,42.1924,42.2189,42.1835,42.2189,46692.0
2016-06-08 14:20:00,47.73,47.8,47.7,47.79,81358.0,42.2189,42.2808,42.1924,42.272,81358.0
2016-06-08 14:30:00,47.79,47.84,47.79,47.84,43896.0,42.272,42.3162,42.272,42.3162,43896.0
2016-06-08 14:40:00,47.83,47.85,47.79,47.79,47994.0,42.3074,42.3251,42.272,42.272,47994.0
2016-06-08 14:50:00,47.79,47.81,47.77,47.77,64636.0,42.272,42.2897,42.2543,42.2543,64636.0
2016-06-08 15:00:00,47.77,47.81,47.75,47.8,59382.0,42.2543,42.2897,42.2366,42.2808,59382.0
2016-06-08 15:10:00,47.8,47.81,47.74,47.76,57165.0,42.2808,42.2897,42.2278,42.2455,57165.0
2016-06-08 15:20:00,47.76,47.77,47.73,47.74,55965.0,42.2455,42.2543,42.2189,42.2278,55965.0
2016-06-08 15:30:00,47.74,47.76,47.72,47.74,54385.0,42.2278,42.2455,42.2101,42.2278,54385.0
2016-06-08 15:40:00,47.75,47.76,47.72,47.74,68038.0,42.2366,42.2455,42.2101,42.2278,68038.0
2016-06-08 15:50:00,47.74,47.75,47.65,47.69,200006.0,42.2278,42.2366,42.1482,42.1835,200006.0
2016-06-09 09:30:00,47.69,47.74,47.58,47.68,102332.0,42.1835,42.2278,42.0862,42.1747,102332.0
2016-06-09 09:40:00,47.69,47.88,47.67,47.87,138450.0,42.1835,42.3516,42.1658,42.3428,138450.0
2016-06-09 09:50:00,47.88,48.03,47.88,48.0,167191.0,42.3516,42.4843,42.3516,42.4577,167191.0
2016-06-09 10:00:00,48.0,48.03,47.96,48.0,205759.0,42.4577,42.4843,42.4224,42.4577,205759.0
2016-06-09 10:10:00,48.0,48.19,48.0,48.11,79955.0,42.4577,42.6258,42.4577,42.555,79955.0
2016-06-09 10:20:00,48.12,48.18,48.12,48.14,151424.0,42.5639,42.617,42.5639,42.5816,151424.0
2016-06-09 10:30:00,48.14,48.16,48.03,48.13,75686.0,42.5816,42.5993,42.4843,42.5727,75686.0
2016-06-09 10:40:00,48.13,48.24,48.08,48.23,95513.0,42.5727,42.67,42.5285,42.6612,95513.0
2016-06-09 10:50:00,48.23,48.32,48.18,48.2,124083.0,42.6612,42.7408,42.617,42.6347,124083.0
2016-06-09 11:00:00,48.2,48.33,48.19,48.31,175221.0,42.6347,42.7496,42.6258,42.732,175221.0
2016-06-09 11:10:00,48.31,48.34,48.2,48.22,85694.0,42.732,42.7585,42.6347,42.6523,85694.0
2016-06-09 11:20:00,48.22,48.25,48.13,48.15,108665.0,42.6523,42.6789,42.5727,42.5904,108665.0
2016-06-09 11:30:00,48.15,48.23,48.13,48.23,47926.0,42.5904,42.6612,42.5727,42.6612,47926.0
2016-06-09 11:40:00,48.23,48.29,48.21,48.28,36239.0,42.6612,42.7143,42.6435,42.7054,36239.0
2016-06-09 11:50:00,48.28,48.29,48.23,48.23,36689.0,42.7054,42.7143,42.6612,42.6612,36689.0
2016-06-09 12:00:00,48.24,48.26,48.21,48.23,29800.0,42.67,42.6877,42.6435,42.6612,29800.0
2016-06-09 12:10:00,48.23,48.23,48.16,48.2,33033.0,42.6612,42.6612,42.5993,42.6347,33033.0
2016-06-09 12:20:00,48.2,48.2,48.14,48.18,33434.0,42.6347,42.6347,42.5816,42.617,33434.0
2016-06-09 12:30:00,48.19,48.22,48.15,48.18,35088.0,42.6258,42.6523,42.5904,42.617,35088.0
2016-06-09 12:40:00,48.18,48.18,48.12,48.14,28863.0,42.617,42.617,42.5639,42.5816,28863.0
2016-06-09 12:50:00,48.14,48.19,48.14,48.17,25379.0,42.5816,42.6258,42.5816,42.6081,25379.0
2016-06-09 13:00:00,48.16,48.18,48.14,48.14,27718.0,42.5993,42.617,42.5816,42.5816,27718.0
2016-06-09 13:10:00,48.14,48.19,48.12,48.17,44721.0,42.5816,42.6258,42.5639,42.6081,44721.0
2016-06-09 13:20:00,48.17,48.18,48.13,48.14,25799.0,42.6081,42.617,42.5727,42.5816,25799.0
2016-06-09 13:30:00,48.14,48.14,48.08,48.08,23435.0,42.5816,42.5816,42.5285,42.5285,23435.0
2016-06-09 13:40:00,48.09,48.1,48.02,48.02,28981.0,42.5374,42.5462,42.4754,42.4754,28981.0
2016-06-09 13:50:00,48.01,48.02,47.99,48.01,46696.0,42.4666,42.4754,42.4489,42.4666,46696.0
2016-06-09 14:00:00,48.02,48.03,48.0,48.03,23014.0,42.4754,42.4843,42.4577,42.4843,23014.0
2016-06-09 14:10:00,48.02,48.07,48.02,48.06,36922.0,42.4754,42.5197,42.4754,42.5108,36922.0
2016-06-09 14:20:00,48.05,48.07,48.01,48.05,43893.0,42.502,42.5197,42.4666,42.502,43893.0
2016-06-09 14:30:00,48.05,48.11,48.04,48.09,32202.0,42.502,42.555,42.4931,42.5374,32202.0
2016-06-09 14:40:00,48.09,48.13,48.06,48.07,36354.0,42.5374,42.5727,42.5108,42.5197,36354.0
2016-06-09 14:50:00,48.07,48.08,48.05,48.07,49249.0,42.5197,42.5285,42.502,42.5197,49249.0
2016-06-09 15:00:00,48.08,48.16,48.07,48.15,54044.0,42.5285,42.5993,42.5197,42.5904,54044.0
2016-06-09 15:10:00,48.15,48.15,48.08,48.11,72008.0,42.5904,42.5904,42.5285,42.555,72008.0
2016-06-09 15:20:00,48.11,48.13,48.08,48.11,60381.0,42.555,42.5727,42.5285,42.555,60381.0
2016-06-09 15:30:00,48.1,48.11,48.05,48.09,114636.0,42.5462,42.555,42.502,42.5374,114636.0
2016-06-09 15:40:00,48.09,48.12,48.06,48.07,156161.0,42.5374,42.5639,42.5108,42.5197,156161.0
2016-06-09 15:50:00,48.07,48.08,48.02,48.04,313177.0,42.5197,42.5285,42.4754,42.4931,313177.0
2016-06-10 09:30:00,47.14,47.34,46.98,47.16,223195.0,41.697,41.874,41.5555,41.7147,223195.0
2016-06-10 09:40:00,47.15,47.22,46.96,46.99,181641.0,41.7059,41.7678,41.5378,41.5644,181641.0
2016-06-10 09:50:00,46.98,47.03,46.92,46.93,132113.0,41.5555,41.5997,41.5024,41.5113,132113.0
2016-06-10 10:00:00,46.94,47.01,46.92,46.98,115247.0,41.5201,41.5821,41.5024,41.5555,115247.0
2016-06-10 10:10:00,46.98,47.14,46.95,47.13,111619.0,41.5555,41.697,41.529,41.6882,111619.0
2016-06-10 10:20:00,47.13,47.15,47.05,47.08,171776.0,41.6882,41.7059,41.6174,41.644,171776.0
2016-06-10 10:30:00,47.08,47.21,47.07,47.2,96694.0,41.644,41.759,41.6351,41.7501,96694.0
2016-06-10 10:40:00,47.21,47.23,47.07,47.09,137266.0,41.759,41.7767,41.6351,41.6528,137266.0
2016-06-10 10:50:00,47.09,47.18,47.08,47.14,109319.0,41.6528,41.7324,41.644,41.697,109319.0
2016-06-10 11:00:00,47.14,47.25,47.13,47.23,84458.0,41.697,41.7943,41.6882,41.7767,84458.0
2016-06-10 11:10:00,47.23,47.27,47.2,47.23,96956.0,41.7767,41.812,41.7501,41.7767,96956.0
2016-06-10 11:20:00,47.24,47.27,47.2,47.23,83886.0,41.7855,41.812,41.7501,41.7767,83886.0
2016-06-10 11:30:00,47.23,47.3,47.15,47.16,62907.0,41.7767,41.8386,41.7059,41.7147,62907.0
2016-06-10 11:40:00,47.15,47.18,47.11,47.16,44438.0,41.7059,41.7324,41.6705,41.7147,44438.0
2016-06-10 11:50:00,47.16,47.22,47.13,47.21,51214.0,41.7147,41.7678,41.6882,41.759,51214.0
2016-06-10 12:00:00,47.22,47.26,47.19,47.22,55738.0,41.7678,41.8032,41.7413,41.7678,55738.0
2016-06-10 12:10:00,47.22,47.26,47.21,47.26,37970.0,41.7678,41.8032,41.759,41.8032,37970.0
2016-06-10 12:20:00,47.26,47.26,47.2,47.22,55732.0,41.8032,41.8032,41.7501,41.7678,55732.0
2016-06-10 12:30:00,47.22,47.22,47.16,47.21,28010.0,41.7678,41.7678,41.7147,41.759,28010.0
2016-06-10 12:40:00,47.21,47.23,47.18,47.18,33972.0,41.759,41.7767,41.7324,41.7324,33972.0
2016-06-10 12:50:00,47.18,47.23,47.16,47.22,34431.0,41.7324,41.7767,41.7147,41.7678,34431.0
2016-06-10 13:00:00,47.22,47.23,47.19,47.23,28772.0,41.7678,41.7767,41.7413,41.7767,28772.0
2016-06-10 13:10:00,47.23,47.24,47.2,47.22,53458.0,41.7767,41.7855,41.7501,41.7678,53458.0
2016-06-10 13:20:00,47.22,47.29,47.21,47.27,36471.0,41.7678,41.8297,41.759,41.812,36471.0
2016-06-10 13:30:00,47.28,47.29,47.24,47.26,49269.0,41.8209,41.8297,41.7855,41.8032,49269.0
2016-06-10 13:40:00,47.27,47.29,47.21,47.22,53314.0,41.812,41.8297,41.759,41.7678,53314.0
2016-06-10 13:50:00,47.22,47.22,47.12,47.14,42591.0,41.7678,41.7678,41.6794,41.697,42591.0
2016-06-10 14:00:00,47.14,47.16,47.1,47.14,66865.0,41.697,41.7147,41.6617,41.697,66865.0
2016-06-10 14:10:00,47.13,47.15,47.1,47.14,47544.0,41.6882,41.7059,41.6617,41.697,47544.0
2016-06-10 14:20:00,47.14,47.22,47.13,47.2,72317.0,41.697,41.7678,41.6882,41.7501,72317.0
2016-06-10 14:30:00,47.19,47.25,47.17,47.24,55913.0,41.7413,41.7943,41.7236,41.7855,55913.0
2016-06-10 14:40:00,47.25,47.25,47.19,47.23,47265.0,41.7943,41.7943,41.7413,41.7767,47265.0
2016-06-10 14:50:00,47.23,47.23,47.15,47.21,79095.0,41.7767,41.7767,41.7059,41.759,79095.0
2016-06-10 15:00:00,47.21,47.23,47.2,47.23,60811.0,41.759,41.7767,41.7501,41.7767,60811.0
2016-06-10 15:10:00,47.23,47.24,47.05,47.07,131229.0,41.7767,41.7855,41.6174,41.6351,131229.0
2016-06-10 15:20:00,47.07,47.13,47.05,47.11,75771.0,41.6351,41.6882,41.6174,41.6705,75771.0
2016-06-10 15:30:00,47.11,47.17,47.11,47.14,79649.0,41.6705,41.7236,41.6705,41.697,79649.0
2016-06-10 15:40:00,47.13,47.22,47.1,47.19,130845.0,41.6882,41.7678,41.6617,41.7413,130845.0
2016-06-10 15:50:00,47.2,47.2,47.14,47.16,190761.0,41.7501,41.7501,41.697,41.7147,190761.0
2016-06-13 09:30:00,46.5,46.9,46.38,46.78,271607.0,41.1309,41.4848,41.0248,41.3786,271607.0
2016-06-13 09:40:00,46.78,47.04,46.75,47.0,135562.0,41.3786,41.6086,41.3521,41.5732,135562.0
2016-06-13 09:50:00,47.0,47.21,46.99,47.17,122607.0,41.5732,41.759,41.5644,41.7236,122607.0
2016-06-13 10:00:00,47.17,47.24,47.09,47.11,87710.0,41.7236,41.7855,41.6528,41.6705,87710.0
2016-06-13 10:10:00,47.1,47.12,47.01,47.02,84515.0,41.6617,41.6794,41.5821,41.5909,84515.0
2016-06-13 10:20:00,47.02,47.09,46.93,46.93,113222.0,41.5909,41.6528,41.5113,41.5113,113222.0
2016-06-13 10:30:00,46.94,46.98,46.86,46.87,126857.0,41.5201,41.5555,41.4494,41.4582,126857.0
2016-06-13 10:40:00,46.87,46.9,46.83,46.85,83542.0,41.4582,41.4848,41.4228,41.4405,83542.0
2016-06-13 10:50:00,46.85,46.92,46.82,46.89,78198.0,41.4405,41.5024,41.414,41.4759,78198.0
2016-06-13 11:00:00,46.89,46.92,46.8,46.83,71710.0,41.4759,41.5024,41.3963,41.4228,71710.0
2016-06-13 11:10:00,46.83,46.91,46.82,46.84,88889.0,41.4228,41.4936,41.414,41.4317,88889.0
2016-06-13 11:20:00,46.84,46.84,46.7,46.75,71419.0,41.4317,41.4317,41.3078,41.3521,71419.0
2016-06-13 11:30:00,46.74,46.75,46.66,46.68,48150.0,41.3432,41.3521,41.2725,41.2902,48150.0
2016-06-13 11:40:00,46.68,46.77,46.68,46.71,71622.0,41.2902,41.3698,41.2902,41.3167,71622.0
2016-06-13 11:50:00,46.72,46.75,46.65,46.67,59139.0,41.3255,41.3521,41.2636,41.2813,59139.0
2016-06-13 12:00:00,46.66,46.72,46.62,46.7,59481.0,41.2725,41.3255,41.2371,41.3078,59481.0
2016-06-13 12:10:00,46.69,46.73,46.67,46.71,25265.0,41.299,41.3344,41.2813,41.3167,25265.0
2016-06-13 12:20:00,46.71,46.75,46.64,46.69,90155.0,41.3167,41.3521,41.2548,41.299,90155.0
2016-06-13 12:30:00,46.69,46.7,46.64,46.69,48509.0,41.299,41.3078,41.2548,41.299,48509.0
2016-06-13 12:40:00,46.69,46.72,46.67,46.69,53094.0,41.299,41.3255,41.2813,41.299,53094.0
2016-06-13 12:50:00,46.69,46.72,46.68,46.69,75566.0,41.299,41.3255,41.2902,41.299,75566.0
2016-06-13 13:00:00,46.7,46.72,46.69,46.7,43205.0,41.3078,41.3255,41.299,41.3078,43205.0
2016-06-13 13:10:00,46.7,46.7,46.65,46.66,42097.0,41.3078,41.3078,41.2636,41.2725,42097.0
2016-06-13 13:20:00,46.66,46.74,46.65,46.73,44791.0,41.2725,41.3432,41.2636,41.3344,44791.0
2016-06-13 13:30:00,46.74,46.74,46.68,46.69,30682.0,41.3432,41.3432,41.2902,41.299,30682.0
2016-06-13 13:40:00,46.69,46.75,46.68,46.71,51577.0,41.299,41.3521,41.2902,41.3167,51577.0
2016-06-13 13:50:00,46.71,46.72,46.68,46.69,45565.0,41.3167,41.3255,41.2902,41.299,45565.0
2016-06-13 14:00:00,46.7,46.74,46.69,46.73,44883.0,41.3078,41.3432,41.299,41.3344,44883.0
2016-06-13 14:10:00,46.73,46.8,46.72,46.78,57869.0,41.3344,41.3963,41.3255,41.3786,57869.0
2016-06-13 14:20:00,46.79,46.79,46.73,46.74,64217.0,41.3875,41.3875,41.3344,41.3432,64217.0
2016-06-13 14:30:00,46.74,46.82,46.73,46.8,59464.0,41.3432,41.414,41.3344,41.3963,59464.0
2016-06-13 14:40:00,46.8,46.85,46.8,46.81,50432.0,41.3963,41.4405,41.3963,41.4051,50432.0
2016-06-13 14:50:00,46.81,46.84,46.75,46.77,50008.0,41.4051,41.4317,41.3521,41.3698,50008.0
2016-06-13 15:00:00,46.77,46.81,46.67,46.68,71748.0,41.3698,41.4051,41.2813,41.2902,71748.0
2016-06-13 15:10:00,46.68,46.72,46.68,46.7,63422.0,41.2902,41.3255,41.2902,41.3078,63422.0
2016-06-13 15:20:00,46.71,46.73,46.68,46.71,63133.0,41.3167,41.3344,41.2902,41.3167,63133.0
2016-06-13 15:30:00,46.71,46.74,46.68,46.69,85968.0,41.3167,41.3432,41.2902,41.299,85968.0
2016-06-13 15:40:00,46.69,46.72,46.61,46.66,173192.0,41.299,41.3255,41.2282,41.2725,173192.0
2016-06-13 15:50:00,46.66,46.67,46.63,46.64,278049.0,41.2725,41.2813,41.2459,41.2548,278049.0
2016-06-14 09:30:00,46.07,46.4,46.03,46.37,274585.0,40.7506,41.0425,40.7152,41.016,274585.0
2016-06-14 09:40:00,46.38,46.45,46.19,46.27,218925.0,41.0248,41.0867,40.8567,40.9275,218925.0
2016-06-14 09:50:00,46.27,46.42,46.23,46.4,115159.0,40.9275,41.0602,40.8921,41.0425,115159.0
2016-06-14 10:00:00,46.4,46.46,46.28,46.3,103307.0,41.0425,41.0956,40.9363,40.954,103307.0
2016-06-14 10:10:00,46.31,46.33,46.23,46.27,153743.0,40.9629,40.9806,40.8921,40.9275,153743.0
2016-06-14 10:20:00,46.27,46.36,46.25,46.34,104727.0,40.9275,41.0071,40.9098,40.9894,104727.0
2016-06-14 10:30:00,46.34,46.35,46.22,46.3,149290.0,40.9894,40.9983,40.8833,40.954,149290.0
2016-06-14 10:40:00,46.29,46.38,46.27,46.32,149968.0,40.9452,41.0248,40.9275,40.9717,149968.0
2016-06-14 10:50:00,46.32,46.37,46.19,46.23,134603.0,40.9717,41.016,40.8567,40.8921,134603.0
2016-06-14 11:00:00,46.23,46.25,46.17,46.19,118280.0,40.8921,40.9098,40.839,40.8567,118280.0
2016-06-14 11:10:00,46.19,46.26,46.13,46.13,90765.0,40.8567,40.9187,40.8037,40.8037,90765.0
2016-06-14 11:20:00,46.13,46.18,46.03,46.07,143224.0,40.8037,40.8479,40.7152,40.7506,143224.0
2016-06-14 11:30:00,46.06,46.25,46.04,46.25,87885.0,40.7417,40.9098,40.7241,40.9098,87885.0
2016-06-14 11:40:00,46.24,46.32,46.22,46.28,79611.0,40.901,40.9717,40.8833,40.9363,79611.0
2016-06-14 11:50:00,46.27,46.35,46.25,46.34,49128.0,40.9275,40.9983,40.9098,40.9894,49128.0
2016-06-14 12:00:00,46.34,46.42,46.32,46.41,68381.0,40.9894,41.0602,40.9717,41.0513,68381.0
2016-06-14 12:10:00,46.42,46.48,46.41,46.45,54065.0,41.0602,41.1132,41.0513,41.0867,54065.0
2016-06-14 12:20:00,46.46,46.62,46.46,46.59,56285.0,41.0956,41.2371,41.0956,41.2105,56285.0
2016-06-14 12:30:00,46.59,46.59,46.39,46.39,45497.0,41.2105,41.2105,41.0336,41.0336,45497.0
2016-06-14 12:40:00,46.4,46.42,46.34,46.42,40646.0,41.0425,41.0602,40.9894,41.0602,40646.0
2016-06-14 12:50:00,46.42,46.43,46.36,46.41,130726.0,41.0602,41.069,41.0071,41.0513,130726.0
2016-06-14 13:00:00,46.41,46.42,46.34,46.37,58002.0,41.0513,41.0602,40.9894,41.016,58002.0
2016-06-14 13:10:00,46.37,46.42,46.33,46.39,56386.0,41.016,41.0602,40.9806,41.0336,56386.0
2016-06-14 13:20:00,46.39,46.42,46.38,46.39,50871.0,41.0336,41.0602,41.0248,41.0336,50871.0
2016-06-14 13:30:00,46.39,46.46,46.37,46.41,43829.0,41.0336,41.0956,41.016,41.0513,43829.0
2016-06-14 13:40:00,46.41,46.46,46.38,46.41,41477.0,41.0513,41.0956,41.0248,41.0513,41477.0
2016-06-14 13:50:00,46.41,46.41,46.33,46.38,69736.0,41.0513,41.0513,40.9806,41.0248,69736.0
2016-06-14 14:00:00,46.39,46.47,46.38,46.46,60588.0,41.0336,41.1044,41.0248,41.0956,60588.0
2016-06-14 14:10:00,46.46,46.55,46.43,46.54,57250.0,41.0956,41.1752,41.069,41.1663,57250.0
2016-06-14 14:20:00,46.55,46.6,46.51,46.55,117506.0,41.1752,41.2194,41.1398,41.1752,117506.0
2016-06-14 14:30:00,46.55,46.56,46.44,46.52,69168.0,41.1752,41.184,41.0779,41.1486,69168.0
2016-06-14 14:40:00,46.52,46.55,46.39,46.39,68363.0,41.1486,41.1752,41.0336,41.0336,68363.0
2016-06-14 14:50:00,46.39,46.44,46.32,46.34,57836.0,41.0336,41.0779,40.9717,40.9894,57836.0
2016-06-14 15:00:00,46.34,46.45,46.29,46.44,65879.0,40.9894,41.0867,40.9452,41.0779,65879.0
2016-06-14 15:10:00,46.44,46.53,46.42,46.49,72129.0,41.0779,41.1575,41.0602,41.1221,72129.0
2016-06-14 15:20:00,46.5,46.57,46.47,46.56,61838.0,41.1309,41.1929,41.1044,41.184,61838.0
2016-06-14 15:30:00,46.56,46.6,46.53,46.55,88282.0,41.184,41.2194,41.1575,41.1752,88282.0
2016-06-14 15:40:00,46.55,46.58,46.43,46.46,145705.0,41.1752,41.2017,41.069,41.0956,145705.0
2016-06-14 15:50:00,46.45,46.55,46.44,46.53,267869.0,41.0867,41.1752,41.0779,41.1575,267869.0
2016-06-15 09:30:00,47.23,47.43,47.08,47.33,201620.0,41.7767,41.9536,41.644,41.8651,201620.0
2016-06-15 09:40:00,47.33,47.5,47.24,47.45,107645.0,41.8651,42.0155,41.7855,41.9712,107645.0
2016-06-15 09:50:00,47.46,47.61,47.46,47.61,172336.0,41.9801,42.1128,41.9801,42.1128,172336.0
2016-06-15 10:00:00,47.62,47.64,47.49,47.59,208914.0,42.1216,42.1393,42.0066,42.0951,208914.0
2016-06-15 10:10:00,47.58,47.66,47.56,47.62,111884.0,42.0862,42.157,42.0685,42.1216,111884.0
2016-06-15 10:20:00,47.62,47.68,47.6,47.66,281651.0,42.1216,42.1747,42.1039,42.157,281651.0
2016-06-15 10:30:00,47.67,47.68,47.5,47.59,130601.0,42.1658,42.1747,42.0155,42.0951,130601.0
2016-06-15 10:40:00,47.59,47.7,47.58,47.7,75576.0,42.0951,42.1924,42.0862,42.1924,75576.0
2016-06-15 10:50:00,47.71,47.74,47.65,47.65,77284.0,42.2012,42.2278,42.1482,42.1482,77284.0
2016-06-15 11:00:00,47.66,47.69,47.62,47.67,110002.0,42.157,42.1835,42.1216,42.1658,110002.0
2016-06-15 11:10:00,47.68,47.8,47.67,47.7,101717.0,42.1747,42.2808,42.1658,42.1924,101717.0
2016-06-15 11:20:00,47.7,47.73,47.62,47.64,96007.0,42.1924,42.2189,42.1216,42.1393,96007.0
2016-06-15 11:30:00,47.64,47.66,47.56,47.62,94280.0,42.1393,42.157,42.0685,42.1216,94280.0
2016-06-15 11:40:00,47.63,47.76,47.62,47.75,50001.0,42.1305,42.2455,42.1216,42.2366,50001.0
2016-06-15 11:50:00,47.75,47.79,47.67,47.68,66605.0,42.2366,42.272,42.1658,42.1747,66605.0
2016-06-15 12:00:00,47.67,47.73,47.62,47.63,79155.0,42.1658,42.2189,42.1216,42.1305,79155.0
2016-06-15 12:10:00,47.62,47.64,47.56,47.64,56830.0,42.1216,42.1393,42.0685,42.1393,56830.0
2016-06-15 12:20:00,47.63,47.65,47.59,47.6,52044.0,42.1305,42.1482,42.0951,42.1039,52044.0
2016-06-15 12:30:00,47.61,47.63,47.5,47.6,194604.0,42.1128,42.1305,42.0155,42.1039,194604.0
2016-06-15 12:40:00,47.6,47.65,47.59,47.63,37143.0,42.1039,42.1482,42.0951,42.1305,37143.0
2016-06-15 12:50:00,47.63,47.69,47.6,47.61,49255.0,42.1305,42.1835,42.1039,42.1128,49255.0
2016-06-15 13:00:00,47.61,47.7,47.61,47.69,46524.0,42.1128,42.1924,42.1128,42.1835,46524.0
2016-06-15 13:10:00,47.69,47.69,47.59,47.6,57402.0,42.1835,42.1835,42.0951,42.1039,57402.0
2016-06-15 13:20:00,47.59,47.64,47.57,47.63,37453.0,42.0951,42.1393,42.0774,42.1305,37453.0
2016-06-15 13:30:00,47.64,47.66,47.6,47.6,54949.0,42.1393,42.157,42.1039,42.1039,54949.0
2016-06-15 13:40:00,47.61,47.65,47.56,47.64,41378.0,42.1128,42.1482,42.0685,42.1393,41378.0
2016-06-15 13:50:00,47.64,47.65,47.59,47.64,38676.0,42.1393,42.1482,42.0951,42.1393,38676.0
2016-06-15 14:00:00,47.66,47.76,47.63,47.65,68963.0,42.157,42.2455,42.1305,42.1482,68963.0
2016-06-15 14:10:00,47.65,47.71,47.61,47.67,58583.0,42.1482,42.2012,42.1128,42.1658,58583.0
2016-06-15 14:20:00,47.68,47.68,47.57,47.57,49842.0,42.1747,42.1747,42.0774,42.0774,49842.0
2016-06-15 14:30:00,47.56,47.6,47.51,47.53,78611.0,42.0685,42.1039,42.0243,42.042,78611.0
2016-06-15 14:40:00,47.53,47.61,47.5,47.59,47391.0,42.042,42.1128,42.0155,42.0951,47391.0
2016-06-15 14:50:00,47.59,47.62,47.54,47.6,47419.0,42.0951,42.1216,42.0509,42.1039,47419.0
2016-06-15 15:00:00,47.6,47.62,47.56,47.59,53042.0,42.1039,42.1216,42.0685,42.0951,53042.0
2016-06-15 15:10:00,47.59,47.63,47.55,47.63,73008.0,42.0951,42.1305,42.0597,42.1305,73008.0
2016-06-15 15:20:00,47.63,47.67,47.6,47.64,62910.0,42.1305,42.1658,42.1039,42.1393,62910.0
2016-06-15 15:30:00,47.64,47.65,47.37,47.38,98770.0,42.1393,42.1482,41.9005,41.9093,98770.0
2016-06-15 15:40:00,47.38,47.41,47.27,47.32,111228.0,41.9093,41.9359,41.812,41.8563,111228.0
2016-06-15 15:50:00,47.32,47.33,47.22,47.27,346243.0,41.8563,41.8651,41.7678,41.812,346243.0
2016-06-16 09:30:00,46.77,46.93,46.66,46.8,181459.0,41.3698,41.5113,41.2725,41.3963,181459.0
2016-06-16 09:40:00,46.79,46.82,46.61,46.74,121504.0,41.3875,41.414,41.2282,41.3432,121504.0
2016-06-16 09:50:00,46.75,46.75,46.49,46.5,78919.0,41.3521,41.3521,41.1221,41.1309,78919.0
2016-06-16 10:00:00,46.49,46.56,46.36,46.49,215625.0,41.1221,41.184,41.0071,41.1221,215625.0
2016-06-16 10:10:00,46.49,46.6,46.49,46.53,72787.0,41.1221,41.2194,41.1221,41.1575,72787.0
2016-06-16 10:20:00,46.53,46.58,46.48,46.53,49357.0,41.1575,41.2017,41.1132,41.1575,49357.0
2016-06-16 10:30:00,46.53,46.53,46.41,46.44,48997.0,41.1575,41.1575,41.0513,41.0779,48997.0
2016-06-16 10:40:00,46.44,46.62,46.43,46.6,37523.0,41.0779,41.2371,41.069,41.2194,37523.0
2016-06-16 10:50:00,46.61,46.7,46.57,46.7,43720.0,41.2282,41.3078,41.1929,41.3078,43720.0
2016-06-16 11:00:00,46.7,46.77,46.67,46.75,54228.0,41.3078,41.3698,41.2813,41.3521,54228.0
2016-06-16 11:10:00,46.75,46.78,46.71,46.73,43411.0,41.3521,41.3786,41.3167,41.3344,43411.0
2016-06-16 11:20:00,46.73,46.9,46.72,46.9,72589.0,41.3344,41.4848,41.3255,41.4848,72589.0
2016-06-16 11:30:00,46.9,46.95,46.88,46.92,106548.0,41.4848,41.529,41.4671,41.5024,106548.0
2016-06-16 11:40:00,46.92,46.94,46.85,46.88,68559.0,41.5024,41.5201,41.4405,41.4671,68559.0
2016-06-16 11:50:00,46.87,46.87,46.77,46.78,46627.0,41.4582,41.4582,41.3698,41.3786,46627.0
2016-06-16 12:00:00,46.78,46.92,46.74,46.91,45211.0,41.3786,41.5024,41.3432,41.4936,45211.0
2016-06-16 12:10:00,46.91,47.01,46.83,46.99,36930.0,41.4936,41.5821,41.4228,41.5644,36930.0
2016-06-16 12:20:00,46.99,47.07,46.97,47.02,51312.0,41.5644,41.6351,41.5467,41.5909,51312.0
2016-06-16 12:30:00,47.02,47.09,46.98,47.07,42094.0,41.5909,41.6528,41.5555,41.6351,42094.0
2016-06-16 12:40:00,47.06,47.18,47.06,47.09,43490.0,41.6263,41.7324,41.6263,41.6528,43490.0
2016-06-16 12:50:00,47.11,47.13,47.01,47.07,49636.0,41.6705,41.6882,41.5821,41.6351,49636.0
2016-06-16 13:00:00,47.07,47.21,47.07,47.21,42524.0,41.6351,41.759,41.6351,41.759,42524.0
2016-06-16 13:10:00,47.22,47.26,47.16,47.16,66107.0,41.7678,41.8032,41.7147,41.7147,66107.0
2016-06-16 13:20:00,47.16,47.16,47.07,47.11,54381.0,41.7147,41.7147,41.6351,41.6705,54381.0
2016-06-16 13:30:00,47.11,47.21,47.1,47.2,46417.0,41.6705,41.759,41.6617,41.7501,46417.0
2016-06-16 13:40:00,47.2,47.21,47.08,47.11,38657.0,41.7501,41.759,41.644,41.6705,38657.0
2016-06-16 13:50:00,47.12,47.12,47.0,47.02,58948.0,41.6794,41.6794,41.5732,41.5909,58948.0
2016-06-16 14:00:00,47.01,47.07,47.0,47.05,75291.0,41.5821,41.6351,41.5732,41.6174,75291.0
2016-06-16 14:10:00,47.04,47.19,47.04,47.14,62055.0,41.6086,41.7413,41.6086,41.697,62055.0
2016-06-16 14:20:00,47.14,47.15,47.01,47.02,57903.0,41.697,41.7059,41.5821,41.5909,57903.0
2016-06-16 14:30:00,47.03,47.17,47.02,47.14,55646.0,41.5997,41.7236,41.5909,41.697,55646.0
2016-06-16 14:40:00,47.14,47.25,47.14,47.25,36743.0,41.697,41.7943,41.697,41.7943,36743.0
2016-06-16 14:50:00,47.25,47.28,47.16,47.2,54517.0,41.7943,41.8209,41.7147,41.7501,54517.0
2016-06-16 15:00:00,47.19,47.28,47.19,47.27,47136.0,41.7413,41.8209,41.7413,41.812,47136.0
2016-06-16 15:10:00,47.26,47.35,47.25,47.33,43797.0,41.8032,41.8828,41.7943,41.8651,43797.0
2016-06-16 15:20:00,47.33,47.46,47.31,47.44,56255.0,41.8651,41.9801,41.8474,41.9624,56255.0
2016-06-16 15:30:00,47.43,47.48,47.4,47.43,72419.0,41.9536,41.9978,41.927,41.9536,72419.0
2016-06-16 15:40:00,47.44,47.52,47.42,47.49,113078.0,41.9624,42.0332,41.9447,42.0066,113078.0
2016-06-16 15:50:00,47.5,47.52,47.42,47.46,209825.0,42.0155,42.0332,41.9447,41.9801,209825.0
2016-06-17 09:30:00,47.47,47.64,47.41,47.46,609302.0,41.9889,42.1393,41.9359,41.9801,609302.0
2016-06-17 09:40:00,47.46,47.69,47.46,47.58,104924.0,41.9801,42.1835,41.9801,42.0862,104924.0
2016-06-17 09:50:00,47.59,47.7,47.56,47.68,69144.0,42.0951,42.1924,42.0685,42.1747,69144.0
2016-06-17 10:00:00,47.68,47.73,47.58,47.72,131663.0,42.1747,42.2189,42.0862,42.2101,131663.0
2016-06-17 10:10:00,47.72,47.81,47.66,47.79,61410.0,42.2101,42.2897,42.157,42.272,61410.0
2016-06-17 10:20:00,47.78,47.8,47.62,47.62,100001.0,42.2631,42.2808,42.1216,42.1216,100001.0
2016-06-17 10:30:00,47.61,47.71,47.51,47.69,91068.0,42.1128,42.2012,42.0243,42.1835,91068.0
2016-06-17 10:40:00,47.7,47.85,47.66,47.81,114471.0,42.1924,42.3251,42.157,42.2897,114471.0
2016-06-17 10:50:00,47.81,47.86,47.75,47.78,97190.0,42.2897,42.3339,42.2366,42.2631,97190.0
2016-06-17 11:00:00,47.78,47.79,47.71,47.76,120200.0,42.2631,42.272,42.2012,42.2455,120200.0
2016-06-17 11:10:00,47.76,47.85,47.73,47.81,201530.0,42.2455,42.3251,42.2189,42.2897,201530.0
2016-06-17 11:20:00,47.82,47.84,47.65,47.66,109449.0,42.2985,42.3162,42.1482,42.157,109449.0
2016-06-17 11:30:00,47.65,47.67,47.59,47.64,142784.0,42.1482,42.1658,42.0951,42.1393,142784.0
2016-06-17 11:40:00,47.64,47.73,47.64,47.71,49154.0,42.1393,42.2189,42.1393,42.2012,49154.0
2016-06-17 11:50:00,47.7,47.74,47.61,47.65,68036.0,42.1924,42.2278,42.1128,42.1482,68036.0
2016-06-17 12:00:00,47.64,47.81,47.63,47.81,52433.0,42.1393,42.2897,42.1305,42.2897,52433.0
2016-06-17 12:10:00,47.81,47.84,47.74,47.77,33505.0,42.2897,42.3162,42.2278,42.2543,33505.0
2016-06-17 12:20:00,47.78,47.79,47.65,47.69,27082.0,42.2631,42.272,42.1482,42.1835,27082.0
2016-06-17 12:30:00,47.69,47.69,47.63,47.63,45053.0,42.1835,42.1835,42.1305,42.1305,45053.0
2016-06-17 12:40:00,47.63,47.67,47.57,47.58,28342.0,42.1305,42.1658,42.0774,42.0862,28342.0
2016-06-17 12:50:00,47.58,47.6,47.52,47.55,21770.0,42.0862,42.1039,42.0332,42.0597,21770.0
2016-06-17 13:00:00,47.55,47.64,47.5,47.64,32296.0,42.0597,42.1393,42.0155,42.1393,32296.0
2016-06-17 13:10:00,47.65,47.7,47.62,47.68,28787.0,42.1482,42.1924,42.1216,42.1747,28787.0
2016-06-17 13:20:00,47.67,47.7,47.64,47.65,21629.0,42.1658,42.1924,42.1393,42.1482,21629.0
2016-06-17 13:30:00,47.66,47.67,47.58,47.6,26597.0,42.157,42.1658,42.0862,42.1039,26597.0
2016-06-17 13:40:00,47.62,47.74,47.62,47.74,37345.0,42.1216,42.2278,42.1216,42.2278,37345.0
2016-06-17 13:50:00,47.74,47.76,47.71,47.73,61287.0,42.2278,42.2455,42.2012,42.2189,61287.0
2016-06-17 14:00:00,47.73,47.76,47.67,47.67,82733.0,42.2189,42.2455,42.1658,42.1658,82733.0
2016-06-17 14:10:00,47.68,47.73,47.67,47.68,51472.0,42.1747,42.2189,42.1658,42.1747,51472.0
2016-06-17 14:20:00,47.67,47.73,47.65,47.71,44703.0,42.1658,42.2189,42.1482,42.2012,44703.0
2016-06-17 14:30:00,47.7,47.77,47.67,47.72,38513.0,42.1924,42.2543,42.1658,42.2101,38513.0
2016-06-17 14:40:00,47.72,47.76,47.68,47.73,47160.0,42.2101,42.2455,42.1747,42.2189,47160.0
2016-06-17 14:50:00,47.73,47.76,47.63,47.66,42391.0,42.2189,42.2455,42.1305,42.157,42391.0
2016-06-17 15:00:00,47.65,47.68,47.64,47.66,36049.0,42.1482,42.1747,42.1393,42.157,36049.0
2016-06-17 15:10:00,47.67,47.75,47.66,47.68,69268.0,42.1658,42.2366,42.157,42.1747,69268.0
2016-06-17 15:20:00,47.68,47.74,47.67,47.72,60076.0,42.1747,42.2278,42.1658,42.2101,60076.0
2016-06-17 15:30:00,47.71,47.77,47.7,47.74,89902.0,42.2012,42.2543,42.1924,42.2278,89902.0
2016-06-17 15:40:00,47.75,47.83,47.69,47.78,233146.0,42.2366,42.3074,42.1835,42.2631,233146.0
2016-06-17 15:50:00,47.78,47.81,47.74,47.81,440036.0,42.2631,42.2897,42.2278,42.2897,440036.0
2016-06-20 09:30:00,49.55,49.65,49.02,49.06,653378.0,43.8288,43.9172,43.36,43.3954,653378.0
2016-06-20 09:40:00,49.07,49.18,48.79,48.92,340909.0,43.4042,43.5015,43.1565,43.2715,340909.0
2016-06-20 09:50:00,48.93,48.93,48.75,48.81,283107.0,43.2804,43.2804,43.1211,43.1742,283107.0
2016-06-20 10:00:00,48.83,48.98,48.78,48.82,240966.0,43.1919,43.3246,43.1477,43.1831,240966.0
2016-06-20 10:10:00,48.81,48.88,48.79,48.83,212218.0,43.1742,43.2361,43.1565,43.1919,212218.0
2016-06-20 10:20:00,48.83,48.85,48.69,48.72,152080.0,43.1919,43.2096,43.0681,43.0946,152080.0
2016-06-20 10:30:00,48.71,48.72,48.55,48.57,171032.0,43.0858,43.0946,42.9442,42.9619,171032.0
2016-06-20 10:40:00,48.57,48.71,48.57,48.7,94930.0,42.9619,43.0858,42.9619,43.0769,94930.0
2016-06-20 10:50:00,48.7,48.73,48.61,48.68,182460.0,43.0769,43.1035,42.9973,43.0592,182460.0
2016-06-20 11:00:00,48.67,48.77,48.66,48.75,135665.0,43.0504,43.1388,43.0415,43.1211,135665.0
2016-06-20 11:10:00,48.75,48.85,48.7,48.83,183122.0,43.1211,43.2096,43.0769,43.1919,183122.0
2016-06-20 11:20:00,48.82,48.89,48.77,48.85,127189.0,43.1831,43.245,43.1388,43.2096,127189.0
2016-06-20 11:30:00,48.85,48.85,48.74,48.82,52143.0,43.2096,43.2096,43.1123,43.1831,52143.0
2016-06-20 11:40:00,48.82,48.87,48.64,48.68,61989.0,43.1831,43.2273,43.0238,43.0592,61989.0
2016-06-20 11:50:00,48.68,48.81,48.66,48.79,43681.0,43.0592,43.1742,43.0415,43.1565,43681.0
2016-06-20 12:00:00,48.8,48.82,48.77,48.82,38550.0,43.1654,43.1831,43.1388,43.1831,38550.0
2016-06-20 12:10:00,48.82,48.82,48.79,48.81,50809.0,43.1831,43.1831,43.1565,43.1742,50809.0
2016-06-20 12:20:00,48.82,48.85,48.8,48.83,51156.0,43.1831,43.2096,43.1654,43.1919,51156.0
2016-06-20 12:30:00,48.82,48.83,48.75,48.76,49083.0,43.1831,43.1919,43.1211,43.13,49083.0
2016-06-20 12:40:00,48.76,48.76,48.68,48.71,46257.0,43.13,43.13,43.0592,43.0858,46257.0
2016-06-20 12:50:00,48.72,48.76,48.64,48.65,41549.0,43.0946,43.13,43.0238,43.0327,41549.0
2016-06-20 13:00:00,48.65,48.7,48.63,48.67,51239.0,43.0327,43.0769,43.015,43.0504,51239.0
2016-06-20 13:10:00,48.68,48.68,48.6,48.61,60236.0,43.0592,43.0592,42.9885,42.9973,60236.0
2016-06-20 13:20:00,48.6,48.67,48.58,48.63,68453.0,42.9885,43.0504,42.9708,43.015,68453.0
2016-06-20 13:30:00,48.63,48.7,48.62,48.68,42549.0,43.015,43.0769,43.0062,43.0592,42549.0
2016-06-20 13:40:00,48.68,48.74,48.67,48.73,41300.0,43.0592,43.1123,43.0504,43.1035,41300.0
2016-06-20 13:50:00,48.73,48.75,48.7,48.71,46357.0,43.1035,43.1211,43.0769,43.0858,46357.0
2016-06-20 14:00:00,48.71,48.71,48.59,48.6,91377.0,43.0858,43.0858,42.9796,42.9885,91377.0
2016-06-20 14:10:00,48.59,48.61,48.56,48.56,44789.0,42.9796,42.9973,42.9531,42.9531,44789.0
2016-06-20 14:20:00,48.56,48.57,48.47,48.48,60723.0,42.9531,42.9619,42.8735,42.8823,60723.0
2016-06-20 14:30:00,48.47,48.48,48.39,48.39,55837.0,42.8735,42.8823,42.8027,42.8027,55837.0
2016-06-20 14:40:00,48.4,48.48,48.37,48.48,75878.0,42.8116,42.8823,42.785,42.8823,75878.0
2016-06-20 14:50:00,48.48,48.55,48.46,48.54,104858.0,42.8823,42.9442,42.8646,42.9354,104858.0
2016-06-20 15:00:00,48.54,48.57,48.49,48.49,63422.0,42.9354,42.9619,42.8912,42.8912,63422.0
2016-06-20 15:10:00,48.49,48.52,48.43,48.47,75510.0,42.8912,42.9177,42.8381,42.8735,75510.0
2016-06-20 15:20:00,48.46,48.5,48.44,48.46,105051.0,42.8646,42.9,42.8469,42.8646,105051.0
2016-06-20 15:30:00,48.46,48.52,48.44,48.51,122149.0,42.8646,42.9177,42.8469,42.9089,122149.0
2016-06-20 15:40:00,48.5,48.56,48.49,48.55,235722.0,42.9,42.9531,42.8912,42.9442,235722.0
2016-06-20 15:50:00,48.54,48.56,48.49,48.5,382409.0,42.9354,42.9531,42.8912,42.9,382409.0
2016-06-21 09:30:00,48.78,48.93,48.63,48.85,248138.0,43.1477,43.2804,43.015,43.2096,248138.0
2016-06-21 09:40:00,48.84,48.92,48.73,48.84,99103.0,43.2008,43.2715,43.1035,43.2008,99103.0
2016-06-21 09:50:00,48.84,48.86,48.75,48.82,88974.0,43.2008,43.2184,43.1211,43.1831,88974.0
2016-06-21 10:00:00,48.81,48.83,48.74,48.75,77548.0,43.1742,43.1919,43.1123,43.1211,77548.0
2016-06-21 10:10:00,48.75,48.81,48.67,48.74,90797.0,43.1211,43.1742,43.0504,43.1123,90797.0
2016-06-21 10:20:00,48.73,48.8,48.64,48.77,80920.0,43.1035,43.1654,43.0238,43.1388,80920.0
2016-06-21 10:30:00,48.77,48.79,48.7,48.78,120768.0,43.1388,43.1565,43.0769,43.1477,120768.0
2016-06-21 10:40:00,48.77,48.79,48.63,48.66,104274.0,43.1388,43.1565,43.015,43.0415,104274.0
2016-06-21 10:50:00,48.65,48.76,48.65,48.69,75026.0,43.0327,43.13,43.0327,43.0681,75026.0
2016-06-21 11:00:00,48.68,48.91,48.68,48.89,135464.0,43.0592,43.2627,43.0592,43.245,135464.0
2016-06-21 11:10:00,48.89,48.96,48.85,48.94,76906.0,43.245,43.3069,43.2096,43.2892,76906.0
2016-06-21 11:20:00,48.94,49.0,48.88,48.96,119194.0,43.2892,43.3423,43.2361,43.3069,119194.0
2016-06-21 11:30:00,48.95,48.95,48.79,48.79,80679.0,43.2981,43.2981,43.1565,43.1565,80679.0
2016-06-21 11:40:00,48.8,48.82,48.69,48.77,57397.0,43.1654,43.1831,43.0681,43.1388,57397.0
2016-06-21 11:50:00,48.77,48.86,48.69,48.81,52150.0,43.1388,43.2184,43.0681,43.1742,52150.0
2016-06-21 12:00:00,48.81,48.84,48.76,48.81,46569.0,43.1742,43.2008,43.13,43.1742,46569.0
2016-06-21 12:10:00,48.81,48.86,48.77,48.8,40102.0,43.1742,43.2184,43.1388,43.1654,40102.0
2016-06-21 12:20:00,48.79,48.85,48.76,48.81,34234.0,43.1565,43.2096,43.13,43.1742,34234.0
2016-06-21 12:30:00,48.81,48.83,48.73,48.73,31458.0,43.1742,43.1919,43.1035,43.1035,31458.0
2016-06-21 12:40:00,48.73,48.79,48.72,48.74,29049.0,43.1035,43.1565,43.0946,43.1123,29049.0
2016-06-21 12:50:00,48.75,48.75,48.65,48.65,34663.0,43.1211,43.1211,43.0327,43.0327,34663.0
2016-06-21 13:00:00,48.66,48.72,48.62,48.69,37902.0,43.0415,43.0946,43.0062,43.0681,37902.0
2016-06-21 13:10:00,48.69,48.73,48.66,48.72,33600.0,43.0681,43.1035,43.0415,43.0946,33600.0
2016-06-21 13:20:00,48.72,48.72,48.65,48.66,36521.0,43.0946,43.0946,43.0327,43.0415,36521.0
2016-06-21 13:30:00,48.65,48.67,48.59,48.63,39749.0,43.0327,43.0504,42.9796,43.015,39749.0
2016-06-21 13:40:00,48.63,48.66,48.59,48.61,42145.0,43.015,43.0415,42.9796,42.9973,42145.0
2016-06-21 13:50:00,48.62,48.68,48.61,48.65,34379.0,43.0062,43.0592,42.9973,43.0327,34379.0
2016-06-21 14:00:00,48.66,48.67,48.59,48.63,31957.0,43.0415,43.0504,42.9796,43.015,31957.0
2016-06-21 14:10:00,48.64,48.73,48.64,48.7,33059.0,43.0238,43.1035,43.0238,43.0769,33059.0
2016-06-21 14:20:00,48.7,48.72,48.66,48.69,45370.0,43.0769,43.0946,43.0415,43.0681,45370.0
2016-06-21 14:30:00,48.7,48.79,48.66,48.76,61238.0,43.0769,43.1565,43.0415,43.13,61238.0
2016-06-21 14:40:00,48.76,48.8,48.69,48.76,49091.0,43.13,43.1654,43.0681,43.13,49091.0
2016-06-21 14:50:00,48.76,48.81,48.75,48.76,36878.0,43.13,43.1742,43.1211,43.13,36878.0
2016-06-21 15:00:00,48.76,48.78,48.66,48.7,48416.0,43.13,43.1477,43.0415,43.0769,48416.0
2016-06-21 15:10:00,48.7,48.77,48.67,48.77,54165.0,43.0769,43.1388,43.0504,43.1388,54165.0
2016-06-21 15:20:00,48.76,48.83,48.71,48.81,58773.0,43.13,43.1919,43.0858,43.1742,58773.0
2016-06-21 15:30:00,48.82,48.83,48.73,48.73,86236.0,43.1831,43.1919,43.1035,43.1035,86236.0
2016-06-21 15:40:00,48.74,48.74,48.65,48.69,104222.0,43.1123,43.1123,43.0327,43.0681,104222.0
2016-06-21 15:50:00,48.7,48.73,48.65,48.67,152940.0,43.0769,43.1035,43.0327,43.0504,152940.0
2016-06-22 09:30:00,48.85,49.07,48.75,49.06,150728.0,43.2096,43.4042,43.1211,43.3954,150728.0
2016-06-22 09:40:00,49.06,49.14,49.03,49.05,103551.0,43.3954,43.4661,43.3688,43.3865,103551.0
2016-06-22 09:50:00,49.05,49.22,49.04,49.19,146723.0,43.3865,43.5369,43.3777,43.5103,146723.0
2016-06-22 10:00:00,49.18,49.23,49.14,49.17,170422.0,43.5015,43.5457,43.4661,43.4927,170422.0
2016-06-22 10:10:00,49.18,49.24,49.11,49.23,161444.0,43.5015,43.5546,43.4396,43.5457,161444.0
2016-06-22 10:20:00,49.23,49.23,49.07,49.12,84997.0,43.5457,43.5457,43.4042,43.4484,84997.0
2016-06-22 10:30:00,49.12,49.3,49.09,49.2,112123.0,43.4484,43.6076,43.4219,43.5192,112123.0
2016-06-22 10:40:00,49.2,49.35,49.19,49.32,72128.0,43.5192,43.6519,43.5103,43.6253,72128.0
2016-06-22 10:50:00,49.33,49.38,49.3,49.34,56136.0,43.6342,43.6784,43.6076,43.643,56136.0
2016-06-22 11:00:00,49.34,49.36,49.25,49.29,72078.0,43.643,43.6607,43.5634,43.5988,72078.0
2016-06-22 11:10:00,49.28,49.31,49.26,49.29,51671.0,43.59,43.6165,43.5723,43.5988,51671.0
2016-06-22 11:20:00,49.3,49.39,49.22,49.38,58620.0,43.6076,43.6872,43.5369,43.6784,58620.0
2016-06-22 11:30:00,49.37,49.37,49.06,49.16,62139.0,43.6696,43.6696,43.3954,43.4838,62139.0
2016-06-22 11:40:00,49.15,49.24,49.08,49.21,49721.0,43.475,43.5546,43.413,43.528,49721.0
2016-06-22 11:50:00,49.21,49.24,49.16,49.18,34245.0,43.528,43.5546,43.4838,43.5015,34245.0
2016-06-22 12:00:00,49.19,49.19,49.09,49.12,41012.0,43.5103,43.5103,43.4219,43.4484,41012.0
2016-06-22 12:10:00,49.11,49.17,49.11,49.13,43716.0,43.4396,43.4927,43.4396,43.4573,43716.0
2016-06-22 12:20:00,49.12,49.12,49.0,49.09,46727.0,43.4484,43.4484,43.3423,43.4219,46727.0
2016-06-22 12:30:00,49.09,49.09,49.04,49.04,36812.0,43.4219,43.4219,43.3777,43.3777,36812.0
2016-06-22 12:40:00,49.04,49.06,48.99,49.05,36107.0,43.3777,43.3954,43.3334,43.3865,36107.0
2016-06-22 12:50:00,49.06,49.08,49.03,49.08,24192.0,43.3954,43.413,43.3688,43.413,24192.0
2016-06-22 13:00:00,49.07,49.07,48.94,48.94,44933.0,43.4042,43.4042,43.2892,43.2892,44933.0
2016-06-22 13:10:00,48.93,49.01,48.92,49.01,64213.0,43.2804,43.3511,43.2715,43.3511,64213.0
2016-06-22 13:20:00,49.01,49.04,48.97,49.04,68135.0,43.3511,43.3777,43.3157,43.3777,68135.0
2016-06-22 13:30:00,49.03,49.06,49.01,49.03,33902.0,43.3688,43.3954,43.3511,43.3688,33902.0
2016-06-22 13:40:00,49.03,49.06,49.01,49.02,33526.0,43.3688,43.3954,43.3511,43.36,33526.0
2016-06-22 13:50:00,49.02,49.11,49.0,49.05,61849.0,43.36,43.4396,43.3423,43.3865,61849.0
2016-06-22 14:00:00,49.05,49.07,49.01,49.02,45861.0,43.3865,43.4042,43.3511,43.36,45861.0
2016-06-22 14:10:00,49.03,49.06,49.0,49.01,34259.0,43.3688,43.3954,43.3423,43.3511,34259.0
2016-06-22 14:20:00,49.0,49.02,48.97,49.01,43849.0,43.3423,43.36,43.3157,43.3511,43849.0
2016-06-22 14:30:00,49.01,49.01,48.94,48.96,60134.0,43.3511,43.3511,43.2892,43.3069,60134.0
2016-06-22 14:40:00,48.95,48.97,48.92,48.94,44099.0,43.2981,43.3157,43.2715,43.2892,44099.0
2016-06-22 14:50:00,48.94,48.97,48.92,48.95,45197.0,43.2892,43.3157,43.2715,43.2981,45197.0
2016-06-22 15:00:00,48.96,49.05,48.94,48.94,68802.0,43.3069,43.3865,43.2892,43.2892,68802.0
2016-06-22 15:10:00,48.94,48.97,48.91,48.92,43995.0,43.2892,43.3157,43.2627,43.2715,43995.0
2016-06-22 15:20:00,48.91,48.92,48.82,48.83,84458.0,43.2627,43.2715,43.1831,43.1919,84458.0
2016-06-22 15:30:00,48.83,48.87,48.8,48.87,105277.0,43.1919,43.2273,43.1654,43.2273,105277.0
2016-06-22 15:40:00,48.87,48.89,48.84,48.89,97385.0,43.2273,43.245,43.2008,43.245,97385.0
2016-06-22 15:50:00,48.88,48.91,48.82,48.84,227225.0,43.2361,43.2627,43.1831,43.2008,227225.0
2016-06-23 09:30:00,49.99,50.0,49.72,49.76,357964.0,44.218,44.2268,43.9791,44.0145,357964.0
2016-06-23 09:40:00,49.77,49.88,49.56,49.56,243589.0,44.0234,44.1207,43.8376,43.8376,243589.0
2016-06-23 09:50:00,49.57,49.58,49.4,49.53,151659.0,43.8465,43.8553,43.6961,43.8111,151659.0
2016-06-23 10:00:00,49.54,49.62,49.38,49.39,120266.0,43.8199,43.8907,43.6784,43.6872,120266.0
2016-06-23 10:10:00,49.38,49.56,49.36,49.44,109944.0,43.6784,43.8376,43.6607,43.7315,109944.0
2016-06-23 10:20:00,49.45,49.54,49.39,49.4,93849.0,43.7403,43.8199,43.6872,43.6961,93849.0
2016-06-23 10:30:00,49.4,49.48,49.3,49.37,137082.0,43.6961,43.7669,43.6076,43.6696,137082.0
2016-06-23 10:40:00,49.37,49.46,49.31,49.34,72273.0,43.6696,43.7492,43.6165,43.643,72273.0
2016-06-23 10:50:00,49.35,49.52,49.34,49.46,65116.0,43.6519,43.8022,43.643,43.7492,65116.0
2016-06-23 11:00:00,49.45,49.5,49.34,49.35,56326.0,43.7403,43.7845,43.643,43.6519,56326.0
2016-06-23 11:10:00,49.36,49.65,49.35,49.64,158618.0,43.6607,43.9172,43.6519,43.9084,158618.0
2016-06-23 11:20:00,49.64,49.75,49.51,49.74,140729.0,43.9084,44.0057,43.7934,43.9968,140729.0
2016-06-23 11:30:00,49.73,49.77,49.67,49.76,97176.0,43.988,44.0234,43.9349,44.0145,97176.0
2016-06-23 11:40:00,49.76,49.77,49.6,49.66,43846.0,44.0145,44.0234,43.873,43.9261,43846.0
2016-06-23 11:50:00,49.66,49.75,49.64,49.67,46362.0,43.9261,44.0057,43.9084,43.9349,46362.0
2016-06-23 12:00:00,49.68,49.72,49.65,49.66,37055.0,43.9438,43.9791,43.9172,43.9261,37055.0
2016-06-23 12:10:00,49.66,49.67,49.59,49.61,49741.0,43.9261,43.9349,43.8642,43.8818,49741.0
2016-06-23 12:20:00,49.61,49.63,49.58,49.58,23132.0,43.8818,43.8995,43.8553,43.8553,23132.0
2016-06-23 12:30:00,49.58,49.61,49.56,49.57,41458.0,43.8553,43.8818,43.8376,43.8465,41458.0
2016-06-23 12:40:00,49.58,49.62,49.5,49.51,38129.0,43.8553,43.8907,43.7845,43.7934,38129.0
2016-06-23 12:50:00,49.51,49.56,49.51,49.56,26313.0,43.7934,43.8376,43.7934,43.8376,26313.0
2016-06-23 13:00:00,49.56,49.59,49.53,49.58,41615.0,43.8376,43.8642,43.8111,43.8553,41615.0
2016-06-23 13:10:00,49.58,49.58,49.51,49.54,28040.0,43.8553,43.8553,43.7934,43.8199,28040.0
2016-06-23 13:20:00,49.53,49.55,49.49,49.52,63456.0,43.8111,43.8288,43.7757,43.8022,63456.0
2016-06-23 13:30:00,49.51,49.53,49.44,49.45,23751.0,43.7934,43.8111,43.7315,43.7403,23751.0
2016-06-23 13:40:00,49.46,49.46,49.39,49.4,40517.0,43.7492,43.7492,43.6872,43.6961,40517.0
2016-06-23 13:50:00,49.39,49.4,49.35,49.36,26212.0,43.6872,43.6961,43.6519,43.6607,26212.0
2016-06-23 14:00:00,49.36,49.4,49.34,49.4,42294.0,43.6607,43.6961,43.643,43.6961,42294.0
2016-06-23 14:10:00,49.4,49.43,49.38,49.41,35997.0,43.6961,43.7226,43.6784,43.7049,35997.0
2016-06-23 14:20:00,49.41,49.41,49.33,49.36,29820.0,43.7049,43.7049,43.6342,43.6607,29820.0
2016-06-23 14:30:00,49.37,49.37,49.31,49.32,29148.0,43.6696,43.6696,43.6165,43.6253,29148.0
2016-06-23 14:40:00,49.32,49.39,49.31,49.35,28904.0,43.6253,43.6872,43.6165,43.6519,28904.0
2016-06-23 14:50:00,49.34,49.36,49.33,49.35,33456.0,43.643,43.6607,43.6342,43.6519,33456.0
2016-06-23 15:00:00,49.35,49.4,49.34,49.38,37862.0,43.6519,43.6961,43.643,43.6784,37862.0
2016-06-23 15:10:00,49.38,49.41,49.37,49.38,38874.0,43.6784,43.7049,43.6696,43.6784,38874.0
2016-06-23 15:20:00,49.38,49.39,49.25,49.27,110487.0,43.6784,43.6872,43.5634,43.5811,110487.0
2016-06-23 15:30:00,49.26,49.32,49.25,49.28,76081.0,43.5723,43.6253,43.5634,43.59,76081.0
2016-06-23 15:40:00,49.28,49.39,49.27,49.35,139832.0,43.59,43.6872,43.5811,43.6519,139832.0
2016-06-23 15:50:00,49.36,49.45,49.35,49.36,434181.0,43.6607,43.7403,43.6519,43.6607,434181.0
2016-06-24 09:30:00,45.46,45.66,44.96,45.62,1059149.0,40.211,40.3879,39.7688,40.3525,1059149.0
2016-06-24 09:40:00,45.62,46.41,45.44,46.25,961933.0,40.3525,41.0513,40.1933,40.9098,961933.0
2016-06-24 09:50:00,46.25,46.78,46.21,46.65,495791.0,40.9098,41.3786,40.8744,41.2636,495791.0
2016-06-24 10:00:00,46.62,47.15,46.57,47.08,653740.0,41.2371,41.7059,41.1929,41.644,653740.0
2016-06-24 10:10:00,47.09,47.19,46.77,46.79,315270.0,41.6528,41.7413,41.3698,41.3875,315270.0
2016-06-24 10:20:00,46.77,46.88,46.61,46.76,283974.0,41.3698,41.4671,41.2282,41.3609,283974.0
2016-06-24 10:30:00,46.75,47.08,46.74,47.08,251516.0,41.3521,41.644,41.3432,41.644,251516.0
2016-06-24 10:40:00,47.08,47.11,46.81,46.86,187393.0,41.644,41.6705,41.4051,41.4494,187393.0
2016-06-24 10:50:00,46.86,47.06,46.76,46.77,224897.0,41.4494,41.6263,41.3609,41.3698,224897.0
2016-06-24 11:00:00,46.79,46.82,46.5,46.67,295399.0,41.3875,41.414,41.1309,41.2813,295399.0
2016-06-24 11:10:00,46.67,46.67,46.4,46.44,231125.0,41.2813,41.2813,41.0425,41.0779,231125.0
2016-06-24 11:20:00,46.44,46.55,46.35,46.5,224894.0,41.0779,41.1752,40.9983,41.1309,224894.0
2016-06-24 11:30:00,46.49,46.54,46.31,46.46,185434.0,41.1221,41.1663,40.9629,41.0956,185434.0
2016-06-24 11:40:00,46.45,46.62,46.41,46.52,111652.0,41.0867,41.2371,41.0513,41.1486,111652.0
2016-06-24 11:50:00,46.52,46.55,46.42,46.45,90041.0,41.1486,41.1752,41.0602,41.0867,90041.0
2016-06-24 12:00:00,46.45,46.46,46.26,46.27,112667.0,41.0867,41.0956,40.9187,40.9275,112667.0
2016-06-24 12:10:00,46.28,46.28,46.12,46.17,114093.0,40.9363,40.9363,40.7948,40.839,114093.0
2016-06-24 12:20:00,46.17,46.24,46.14,46.22,59791.0,40.839,40.901,40.8125,40.8833,59791.0
2016-06-24 12:30:00,46.22,46.29,46.15,46.21,76934.0,40.8833,40.9452,40.8214,40.8744,76934.0
2016-06-24 12:40:00,46.2,46.2,46.0,46.02,125908.0,40.8656,40.8656,40.6887,40.7064,125908.0
2016-06-24 12:50:00,46.02,46.07,45.98,46.04,167036.0,40.7064,40.7506,40.671,40.7241,167036.0
2016-06-24 13:00:00,46.04,46.1,45.89,45.9,132607.0,40.7241,40.7771,40.5914,40.6002,132607.0
2016-06-24 13:10:00,45.9,46.11,45.9,46.04,99124.0,40.6002,40.786,40.6002,40.7241,99124.0
2016-06-24 13:20:00,46.04,46.09,45.96,46.03,94875.0,40.7241,40.7683,40.6533,40.7152,94875.0
2016-06-24 13:30:00,46.02,46.15,46.01,46.09,94713.0,40.7064,40.8214,40.6975,40.7683,94713.0
2016-06-24 13:40:00,46.09,46.1,45.92,45.97,108976.0,40.7683,40.7771,40.6179,40.6621,108976.0
2016-06-24 13:50:00,45.98,46.0,45.9,45.96,91172.0,40.671,40.6887,40.6002,40.6533,91172.0
2016-06-24 14:00:00,45.97,46.03,45.9,45.91,112701.0,40.6621,40.7152,40.6002,40.6091,112701.0
2016-06-24 14:10:00,45.9,45.9,45.71,45.71,126553.0,40.6002,40.6002,40.4322,40.4322,126553.0
2016-06-24 14:20:00,45.7,45.71,45.59,45.66,122175.0,40.4233,40.4322,40.326,40.3879,122175.0
2016-06-24 14:30:00,45.66,45.66,45.53,45.56,137468.0,40.3879,40.3879,40.2729,40.2995,137468.0
2016-06-24 14:40:00,45.55,45.56,45.4,45.45,105138.0,40.2906,40.2995,40.1579,40.2022,105138.0
2016-06-24 14:50:00,45.46,45.54,45.38,45.47,118028.0,40.211,40.2818,40.1403,40.2199,118028.0
2016-06-24 15:00:00,45.47,45.48,45.36,45.39,124950.0,40.2199,40.2287,40.1226,40.1491,124950.0
2016-06-24 15:10:00,45.39,45.39,45.25,45.29,173646.0,40.1491,40.1491,40.0253,40.0607,173646.0
2016-06-24 15:20:00,45.29,45.6,45.28,45.57,234264.0,40.0607,40.3349,40.0518,40.3083,234264.0
2016-06-24 15:30:00,45.58,45.71,45.5,45.53,200178.0,40.3172,40.4322,40.2464,40.2729,200178.0
2016-06-24 15:40:00,45.53,45.87,45.5,45.81,386705.0,40.2729,40.5737,40.2464,40.5206,386705.0
2016-06-24 15:50:00,45.81,45.93,45.64,45.64,581666.0,40.5206,40.6268,40.3702,40.3702,581666.0
2016-06-27 09:30:00,43.66,44.07,43.55,43.99,1076056.0,38.6189,38.9815,38.5216,38.9108,1076056.0
2016-06-27 09:40:00,43.99,44.07,43.78,43.81,781347.0,38.9108,38.9815,38.725,38.7515,781347.0
2016-06-27 09:50:00,43.81,44.1,43.8,43.8,578608.0,38.7515,39.0081,38.7427,38.7427,578608.0
2016-06-27 10:00:00,43.8,43.92,43.57,43.8,429242.0,38.7427,38.8488,38.5392,38.7427,429242.0
2016-06-27 10:10:00,43.8,43.86,43.58,43.82,366696.0,38.7427,38.7958,38.5481,38.7604,366696.0
2016-06-27 10:20:00,43.83,44.02,43.58,43.63,275011.0,38.7692,38.9373,38.5481,38.5923,275011.0
2016-06-27 10:30:00,43.63,43.89,43.59,43.84,354967.0,38.5923,38.8223,38.5569,38.7781,354967.0
2016-06-27 10:40:00,43.84,43.94,43.62,43.63,244912.0,38.7781,38.8665,38.5835,38.5923,244912.0
2016-06-27 10:50:00,43.62,43.7,43.49,43.54,348981.0,38.5835,38.6542,38.4685,38.5127,348981.0
2016-06-27 11:00:00,43.54,43.92,43.46,43.9,348279.0,38.5127,38.8488,38.4419,38.8311,348279.0
2016-06-27 11:10:00,43.9,43.9,43.61,43.61,221784.0,38.8311,38.8311,38.5746,38.5746,221784.0
2016-06-27 11:20:00,43.62,43.84,43.52,43.77,312362.0,38.5835,38.7781,38.495,38.7162,312362.0
2016-06-27 11:30:00,43.77,43.97,43.68,43.89,220178.0,38.7162,38.8931,38.6365,38.8223,220178.0
2016-06-27 11:40:00,43.89,43.92,43.76,43.8,106778.0,38.8223,38.8488,38.7073,38.7427,106778.0
2016-06-27 11:50:00,43.8,43.84,43.64,43.69,160443.0,38.7427,38.7781,38.6012,38.6454,160443.0
2016-06-27 12:00:00,43.68,43.72,43.56,43.7,134358.0,38.6365,38.6719,38.5304,38.6542,134358.0
2016-06-27 12:10:00,43.69,43.83,43.63,43.77,222371.0,38.6454,38.7692,38.5923,38.7162,222371.0
2016-06-27 12:20:00,43.77,43.96,43.72,43.94,84515.0,38.7162,38.8842,38.6719,38.8665,84515.0
2016-06-27 12:30:00,43.95,44.0,43.83,43.88,105829.0,38.8754,38.9196,38.7692,38.8135,105829.0
2016-06-27 12:40:00,43.88,43.9,43.72,43.78,80842.0,38.8135,38.8311,38.6719,38.725,80842.0
2016-06-27 12:50:00,43.77,43.82,43.67,43.77,105614.0,38.7162,38.7604,38.6277,38.7162,105614.0
2016-06-27 13:00:00,43.77,43.91,43.74,43.84,102199.0,38.7162,38.84,38.6896,38.7781,102199.0
2016-06-27 13:10:00,43.83,43.96,43.8,43.91,83524.0,38.7692,38.8842,38.7427,38.84,83524.0
2016-06-27 13:20:00,43.91,43.95,43.87,43.91,194521.0,38.84,38.8754,38.8046,38.84,194521.0
2016-06-27 13:30:00,43.92,43.94,43.72,43.77,125586.0,38.8488,38.8665,38.6719,38.7162,125586.0
2016-06-27 13:40:00,43.76,43.81,43.6,43.6,79748.0,38.7073,38.7515,38.5658,38.5658,79748.0
2016-06-27 13:50:00,43.59,43.73,43.58,43.66,78249.0,38.5569,38.6808,38.5481,38.6189,78249.0
2016-06-27 14:00:00,43.66,43.71,43.54,43.57,104745.0,38.6189,38.6631,38.5127,38.5392,104745.0
2016-06-27 14:10:00,43.58,43.64,43.51,43.54,97410.0,38.5481,38.6012,38.4862,38.5127,97410.0
2016-06-27 14:20:00,43.55,43.78,43.55,43.73,133139.0,38.5216,38.725,38.5216,38.6808,133139.0
2016-06-27 14:30:00,43.73,43.77,43.63,43.7,104940.0,38.6808,38.7162,38.5923,38.6542,104940.0
2016-06-27 14:40:00,43.69,43.72,43.52,43.52,143470.0,38.6454,38.6719,38.495,38.495,143470.0
2016-06-27 14:50:00,43.52,43.53,43.43,43.46,132591.0,38.495,38.5039,38.4154,38.4419,132591.0
2016-06-27 15:00:00,43.45,43.53,43.43,43.43,146019.0,38.4331,38.5039,38.4154,38.4154,146019.0
2016-06-27 15:10:00,43.43,43.51,43.42,43.49,172161.0,38.4154,38.4862,38.4066,38.4685,172161.0
2016-06-27 15:20:00,43.5,43.5,43.34,43.45,199508.0,38.4773,38.4773,38.3358,38.4331,199508.0
2016-06-27 15:30:00,43.45,43.7,43.41,43.68,239079.0,38.4331,38.6542,38.3977,38.6365,239079.0
2016-06-27 15:40:00,43.68,43.82,43.64,43.77,341441.0,38.6365,38.7604,38.6012,38.7162,341441.0
2016-06-27 15:50:00,43.77,43.78,43.62,43.64,545917.0,38.7162,38.725,38.5835,38.6012,545917.0
2016-06-28 09:30:00,45.15,45.83,44.89,45.62,843692.0,39.9368,40.5383,39.7068,40.3525,843692.0
2016-06-28 09:40:00,45.63,45.79,45.22,45.47,596612.0,40.3614,40.5029,39.9987,40.2199,596612.0
2016-06-28 09:50:00,45.49,45.72,45.42,45.69,391843.0,40.2376,40.441,40.1756,40.4145,391843.0
2016-06-28 10:00:00,45.68,45.91,45.6,45.68,385009.0,40.4056,40.6091,40.3349,40.4056,385009.0
2016-06-28 10:10:00,45.69,46.16,45.69,45.8,434124.0,40.4145,40.8302,40.4145,40.5118,434124.0
2016-06-28 10:20:00,45.8,45.81,44.89,45.19,924747.0,40.5118,40.5206,39.7068,39.9722,924747.0
2016-06-28 10:30:00,45.22,45.22,44.26,44.26,756320.0,39.9987,39.9987,39.1496,39.1496,756320.0
2016-06-28 10:40:00,44.29,44.7,44.17,44.66,663769.0,39.1761,39.5388,39.07,39.5034,663769.0
2016-06-28 10:50:00,44.66,44.94,44.63,44.67,356631.0,39.5034,39.7511,39.4769,39.5122,356631.0
2016-06-28 11:00:00,44.67,44.89,44.2,44.25,267347.0,39.5122,39.7068,39.0965,39.1407,267347.0
2016-06-28 11:10:00,44.25,44.26,44.02,44.1,321803.0,39.1407,39.1496,38.9373,39.0081,321803.0
2016-06-28 11:20:00,44.1,44.1,43.44,43.48,607404.0,39.0081,39.0081,38.4243,38.4596,607404.0
2016-06-28 11:30:00,43.48,43.59,43.11,43.4,682066.0,38.4596,38.5569,38.1324,38.3889,682066.0
2016-06-28 11:40:00,43.4,43.46,43.13,43.22,327411.0,38.3889,38.4419,38.1501,38.2297,327411.0
2016-06-28 11:50:00,43.23,43.54,43.04,43.23,303059.0,38.2385,38.5127,38.0704,38.2385,303059.0
2016-06-28 12:00:00,43.24,43.46,43.21,43.38,243915.0,38.2474,38.4419,38.2208,38.3712,243915.0
2016-06-28 12:10:00,43.39,43.43,43.3,43.39,183959.0,38.38,38.4154,38.3004,38.38,183959.0
2016-06-28 12:20:00,43.39,43.47,43.35,43.41,199551.0,38.38,38.4508,38.3447,38.3977,199551.0
2016-06-28 12:30:00,43.43,43.66,43.38,43.54,252771.0,38.4154,38.6189,38.3712,38.5127,252771.0
2016-06-28 12:40:00,43.54,43.6,43.51,43.52,125802.0,38.5127,38.5658,38.4862,38.495,125802.0
2016-06-28 12:50:00,43.52,43.64,43.38,43.63,202539.0,38.495,38.6012,38.3712,38.5923,202539.0
2016-06-28 13:00:00,43.64,43.65,43.49,43.54,161937.0,38.6012,38.61,38.4685,38.5127,161937.0
2016-06-28 13:10:00,43.55,43.71,43.43,43.43,167224.0,38.5216,38.6631,38.4154,38.4154,167224.0
2016-06-28 13:20:00,43.44,43.45,43.23,43.25,139924.0,38.4243,38.4331,38.2385,38.2562,139924.0
2016-06-28 13:30:00,43.24,43.3,43.09,43.1,176016.0,38.2474,38.3004,38.1147,38.1235,176016.0
2016-06-28 13:40:00,43.1,43.24,42.94,43.21,350345.0,38.1235,38.2474,37.982,38.2208,350345.0
2016-06-28 13:50:00,43.21,43.4,43.2,43.24,123748.0,38.2208,38.3889,38.212,38.2474,123748.0
2016-06-28 14:00:00,43.23,43.33,43.17,43.19,180223.0,38.2385,38.327,38.1854,38.2031,180223.0
2016-06-28 14:10:00,43.2,43.3,43.14,43.27,154118.0,38.212,38.3004,38.1589,38.2739,154118.0
2016-06-28 14:20:00,43.26,43.38,43.24,43.38,140392.0,38.265,38.3712,38.2474,38.3712,140392.0
2016-06-28 14:30:00,43.38,43.56,43.33,43.46,234226.0,38.3712,38.5304,38.327,38.4419,234226.0
2016-06-28 14:40:00,43.45,43.45,43.3,43.37,122047.0,38.4331,38.4331,38.3004,38.3623,122047.0
2016-06-28 14:50:00,43.37,43.52,43.36,43.41,185737.0,38.3623,38.495,38.3535,38.3977,185737.0
2016-06-28 15:00:00,43.41,43.45,43.38,43.39,184538.0,38.3977,38.4331,38.3712,38.38,184538.0
2016-06-28 15:10:00,43.38,43.43,43.34,43.36,197595.0,38.3712,38.4154,38.3358,38.3535,197595.0
2016-06-28 15:20:00,43.36,43.4,43.2,43.21,202331.0,38.3535,38.3889,38.212,38.2208,202331.0
2016-06-28 15:30:00,43.21,43.51,43.2,43.48,322665.0,38.2208,38.4862,38.212,38.4596,322665.0
2016-06-28 15:40:00,43.49,43.68,43.47,43.66,360356.0,38.4685,38.6365,38.4508,38.6189,360356.0
2016-06-28 15:50:00,43.67,43.72,43.54,43.7,614725.0,38.6277,38.6719,38.5127,38.6542,614725.0
2016-06-29 09:30:00,43.81,43.93,43.36,43.68,567318.0,38.7515,38.8577,38.3535,38.6365,567318.0
2016-06-29 09:40:00,43.67,44.11,43.57,43.99,273889.0,38.6277,39.0169,38.5392,38.9108,273889.0
2016-06-29 09:50:00,43.99,44.18,43.97,44.12,205864.0,38.9108,39.0788,38.8931,39.0257,205864.0
2016-06-29 10:00:00,44.11,44.43,44.07,44.42,269324.0,39.0169,39.2999,38.9815,39.2911,269324.0
2016-06-29 10:10:00,44.41,44.52,44.36,44.49,225069.0,39.2823,39.3796,39.238,39.353,225069.0
2016-06-29 10:20:00,44.49,44.52,44.36,44.51,202877.0,39.353,39.3796,39.238,39.3707,202877.0
2016-06-29 10:30:00,44.5,44.6,44.48,44.56,217688.0,39.3619,39.4503,39.3442,39.4149,217688.0
2016-06-29 10:40:00,44.56,44.7,44.5,44.65,176244.0,39.4149,39.5388,39.3619,39.4945,176244.0
2016-06-29 10:50:00,44.65,44.82,44.62,44.74,274209.0,39.4945,39.6449,39.468,39.5742,274209.0
2016-06-29 11:00:00,44.74,44.87,44.68,44.79,158275.0,39.5742,39.6891,39.5211,39.6184,158275.0
2016-06-29 11:10:00,44.79,44.93,44.77,44.88,201753.0,39.6184,39.7422,39.6007,39.698,201753.0
2016-06-29 11:20:00,44.88,45.12,44.83,45.05,306343.0,39.698,39.9103,39.6538,39.8484,306343.0
2016-06-29 11:30:00,45.04,45.07,44.85,44.98,266297.0,39.8395,39.8661,39.6715,39.7864,266297.0
2016-06-29 11:40:00,44.98,45.01,44.87,44.97,117240.0,39.7864,39.813,39.6891,39.7776,117240.0
2016-06-29 11:50:00,44.97,45.01,44.94,44.98,160953.0,39.7776,39.813,39.7511,39.7864,160953.0
2016-06-29 12:00:00,44.98,44.98,44.77,44.86,128344.0,39.7864,39.7864,39.6007,39.6803,128344.0
2016-06-29 12:10:00,44.86,44.88,44.8,44.84,122502.0,39.6803,39.698,39.6272,39.6626,122502.0
2016-06-29 12:20:00,44.83,44.91,44.79,44.9,93553.0,39.6538,39.7245,39.6184,39.7157,93553.0
2016-06-29 12:30:00,44.89,44.9,44.76,44.86,114277.0,39.7068,39.7157,39.5918,39.6803,114277.0
2016-06-29 12:40:00,44.85,44.86,44.77,44.81,81409.0,39.6715,39.6803,39.6007,39.6361,81409.0
2016-06-29 12:50:00,44.8,44.83,44.77,44.79,132570.0,39.6272,39.6538,39.6007,39.6184,132570.0
2016-06-29 13:00:00,44.79,44.82,44.77,44.78,201196.0,39.6184,39.6449,39.6007,39.6095,201196.0
2016-06-29 13:10:00,44.79,44.8,44.62,44.62,200266.0,39.6184,39.6272,39.468,39.468,200266.0
2016-06-29 13:20:00,44.62,44.65,44.55,44.58,85326.0,39.468,39.4945,39.4061,39.4326,85326.0
2016-06-29 13:30:00,44.59,44.6,44.49,44.57,149102.0,39.4415,39.4503,39.353,39.4238,149102.0
2016-06-29 13:40:00,44.57,44.57,44.5,44.5,58161.0,39.4238,39.4238,39.3619,39.3619,58161.0
2016-06-29 13:50:00,44.5,44.51,44.37,44.48,102586.0,39.3619,39.3707,39.2469,39.3442,102586.0
2016-06-29 14:00:00,44.47,44.55,44.43,44.53,135459.0,39.3353,39.4061,39.2999,39.3884,135459.0
2016-06-29 14:10:00,44.53,44.6,44.48,44.51,130279.0,39.3884,39.4503,39.3442,39.3707,130279.0
2016-06-29 14:20:00,44.51,44.67,44.5,44.67,166188.0,39.3707,39.5122,39.3619,39.5122,166188.0
2016-06-29 14:30:00,44.68,44.7,44.62,44.66,97132.0,39.5211,39.5388,39.468,39.5034,97132.0
2016-06-29 14:40:00,44.66,44.73,44.65,44.66,109885.0,39.5034,39.5653,39.4945,39.5034,109885.0
2016-06-29 14:50:00,44.66,44.7,44.54,44.61,108780.0,39.5034,39.5388,39.3972,39.4592,108780.0
2016-06-29 15:00:00,44.61,44.68,44.59,44.6,123335.0,39.4592,39.5211,39.4415,39.4503,123335.0
2016-06-29 15:10:00,44.6,44.68,44.59,44.63,116895.0,39.4503,39.5211,39.4415,39.4769,116895.0
2016-06-29 15:20:00,44.62,44.63,44.54,44.55,138820.0,39.468,39.4769,39.3972,39.4061,138820.0
2016-06-29 15:30:00,44.55,44.59,44.5,44.53,167749.0,39.4061,39.4415,39.3619,39.3884,167749.0
2016-06-29 15:40:00,44.53,44.58,44.47,44.51,177869.0,39.3884,39.4326,39.3353,39.3707,177869.0
2016-06-29 15:50:00,44.51,44.51,44.42,44.48,316148.0,39.3707,39.3707,39.2911,39.3442,316148.0
2016-06-30 09:30:00,44.2,44.21,44.0,44.05,339039.0,39.0965,39.1054,38.9196,38.9638,339039.0
2016-06-30 09:40:00,44.05,44.08,43.85,43.9,357726.0,38.9638,38.9904,38.7869,38.8311,357726.0
2016-06-30 09:50:00,43.89,43.9,43.8,43.87,228044.0,38.8223,38.8311,38.7427,38.8046,228044.0
2016-06-30 10:00:00,43.88,43.95,43.77,43.77,163502.0,38.8135,38.8754,38.7162,38.7162,163502.0
2016-06-30 10:10:00,43.77,44.03,43.77,43.86,136720.0,38.7162,38.9461,38.7162,38.7958,136720.0
2016-06-30 10:20:00,43.86,43.92,43.8,43.83,123072.0,38.7958,38.8488,38.7427,38.7692,123072.0
2016-06-30 10:30:00,43.83,44.01,43.83,43.98,121857.0,38.7692,38.9284,38.7692,38.9019,121857.0
2016-06-30 10:40:00,43.98,43.98,43.86,43.89,178093.0,38.9019,38.9019,38.7958,38.8223,178093.0
2016-06-30 10:50:00,43.89,44.03,43.85,44.01,110437.0,38.8223,38.9461,38.7869,38.9284,110437.0
2016-06-30 11:00:00,44.01,44.02,43.85,43.97,145461.0,38.9284,38.9373,38.7869,38.8931,145461.0
2016-06-30 11:10:00,43.97,44.01,43.85,43.86,140112.0,38.8931,38.9284,38.7869,38.7958,140112.0
2016-06-30 11:20:00,43.85,44.0,43.84,43.97,110955.0,38.7869,38.9196,38.7781,38.8931,110955.0
2016-06-30 11:30:00,43.97,44.04,43.89,43.91,73165.0,38.8931,38.955,38.8223,38.84,73165.0
2016-06-30 11:40:00,43.92,43.94,43.81,43.92,81402.0,38.8488,38.8665,38.7515,38.8488,81402.0
2016-06-30 11:50:00,43.91,43.94,43.83,43.91,129633.0,38.84,38.8665,38.7692,38.84,129633.0
2016-06-30 12:00:00,43.91,44.03,43.86,43.89,65329.0,38.84,38.9461,38.7958,38.8223,65329.0
2016-06-30 12:10:00,43.89,44.02,43.89,44.0,54785.0,38.8223,38.9373,38.8223,38.9196,54785.0
2016-06-30 12:20:00,43.99,44.01,43.94,44.0,58845.0,38.9108,38.9284,38.8665,38.9196,58845.0
2016-06-30 12:30:00,44.0,44.09,43.97,43.98,76407.0,38.9196,38.9992,38.8931,38.9019,76407.0
2016-06-30 12:40:00,44.0,44.1,43.96,44.1,60623.0,38.9196,39.0081,38.8842,39.0081,60623.0
2016-06-30 12:50:00,44.1,44.16,44.07,44.07,57688.0,39.0081,39.0611,38.9815,38.9815,57688.0
2016-06-30 13:00:00,44.07,44.09,44.0,44.01,65735.0,38.9815,38.9992,38.9196,38.9284,65735.0
2016-06-30 13:10:00,44.0,44.01,43.93,43.95,76253.0,38.9196,38.9284,38.8577,38.8754,76253.0
2016-06-30 13:20:00,43.95,43.96,43.88,43.94,115244.0,38.8754,38.8842,38.8135,38.8665,115244.0
2016-06-30 13:30:00,43.94,43.95,43.86,43.87,124943.0,38.8665,38.8754,38.7958,38.8046,124943.0
2016-06-30 13:40:00,43.87,43.93,43.84,43.88,77375.0,38.8046,38.8577,38.7781,38.8135,77375.0
2016-06-30 13:50:00,43.88,44.01,43.87,44.01,98247.0,38.8135,38.9284,38.8046,38.9284,98247.0
2016-06-30 14:00:00,44.02,44.03,43.99,44.01,69219.0,38.9373,38.9461,38.9108,38.9284,69219.0
2016-06-30 14:10:00,44.02,44.13,44.01,44.12,345871.0,38.9373,39.0346,38.9284,39.0257,345871.0
2016-06-30 14:20:00,44.12,44.14,44.1,44.13,113590.0,39.0257,39.0434,39.0081,39.0346,113590.0
2016-06-30 14:30:00,44.13,44.18,44.09,44.11,101499.0,39.0346,39.0788,38.9992,39.0169,101499.0
2016-06-30 14:40:00,44.12,44.19,44.11,44.18,85029.0,39.0257,39.0877,39.0169,39.0788,85029.0
2016-06-30 14:50:00,44.18,44.28,44.17,44.28,122741.0,39.0788,39.1673,39.07,39.1673,122741.0
2016-06-30 15:00:00,44.29,44.32,44.24,44.28,119606.0,39.1761,39.2027,39.1319,39.1673,119606.0
2016-06-30 15:10:00,44.27,44.28,44.15,44.21,129488.0,39.1584,39.1673,39.0523,39.1054,129488.0
2016-06-30 15:20:00,44.22,44.35,44.2,44.27,143106.0,39.1142,39.2292,39.0965,39.1584,143106.0
2016-06-30 15:30:00,44.27,44.27,44.18,44.24,220589.0,39.1584,39.1584,39.0788,39.1319,220589.0
2016-06-30 15:40:00,44.24,44.25,44.09,44.09,290409.0,39.1319,39.1407,38.9992,38.9992,290409.0
2016-06-30 15:50:00,44.09,44.22,44.09,44.21,563011.0,38.9992,39.1142,38.9992,39.1054,563011.0
2016-07-01 09:30:00,44.8,45.06,44.65,44.71,450111.0,39.6272,39.8572,39.4945,39.5476,450111.0
2016-07-01 09:40:00,44.71,45.02,44.71,44.96,217045.0,39.5476,39.8218,39.5476,39.7688,217045.0
2016-07-01 09:50:00,44.96,45.0,44.8,44.88,310863.0,39.7688,39.8041,39.6272,39.698,310863.0
2016-07-01 10:00:00,44.89,45.01,44.88,45.01,222150.0,39.7068,39.813,39.698,39.813,222150.0
2016-07-01 10:10:00,45.0,45.06,44.98,45.05,166673.0,39.8041,39.8572,39.7864,39.8484,166673.0
2016-07-01 10:20:00,45.04,45.08,44.99,45.05,115269.0,39.8395,39.8749,39.7953,39.8484,115269.0
2016-07-01 10:30:00,45.05,45.15,45.04,45.14,102314.0,39.8484,39.9368,39.8395,39.928,102314.0
2016-07-01 10:40:00,45.14,45.2,45.09,45.13,131288.0,39.928,39.981,39.8837,39.9191,131288.0
2016-07-01 10:50:00,45.12,45.31,45.12,45.28,142089.0,39.9103,40.0783,39.9103,40.0518,142089.0
2016-07-01 11:00:00,45.27,45.3,45.2,45.22,121116.0,40.043,40.0695,39.981,39.9987,121116.0
2016-07-01 11:10:00,45.21,45.24,45.1,45.11,80256.0,39.9899,40.0164,39.8926,39.9014,80256.0
2016-07-01 11:20:00,45.12,45.17,45.08,45.16,114738.0,39.9103,39.9545,39.8749,39.9457,114738.0
2016-07-01 11:30:00,45.16,45.23,45.13,45.15,154195.0,39.9457,40.0076,39.9191,39.9368,154195.0
2016-07-01 11:40:00,45.15,45.18,45.09,45.13,80361.0,39.9368,39.9634,39.8837,39.9191,80361.0
2016-07-01 11:50:00,45.13,45.18,45.09,45.12,63593.0,39.9191,39.9634,39.8837,39.9103,63593.0
2016-07-01 12:00:00,45.11,45.14,45.03,45.04,87981.0,39.9014,39.928,39.8307,39.8395,87981.0
2016-07-01 12:10:00,45.03,45.09,45.01,45.08,93298.0,39.8307,39.8837,39.813,39.8749,93298.0
2016-07-01 12:20:00,45.07,45.08,45.01,45.03,82699.0,39.8661,39.8749,39.813,39.8307,82699.0
2016-07-01 12:30:00,45.03,45.11,45.01,45.05,120560.0,39.8307,39.9014,39.813,39.8484,120560.0
2016-07-01 12:40:00,45.05,45.09,45.04,45.04,68770.0,39.8484,39.8837,39.8395,39.8395,68770.0
2016-07-01 12:50:00,45.05,45.1,45.02,45.05,131088.0,39.8484,39.8926,39.8218,39.8484,131088.0
2016-07-01 13:00:00,45.05,45.06,45.01,45.05,85544.0,39.8484,39.8572,39.813,39.8484,85544.0
2016-07-01 13:10:00,45.05,45.06,45.0,45.01,70283.0,39.8484,39.8572,39.8041,39.813,70283.0
2016-07-01 13:20:00,45.01,45.02,44.94,44.94,103672.0,39.813,39.8218,39.7511,39.7511,103672.0
2016-07-01 13:30:00,44.95,44.98,44.87,44.9,73515.0,39.7599,39.7864,39.6891,39.7157,73515.0
2016-07-01 13:40:00,44.9,44.98,44.87,44.98,76353.0,39.7157,39.7864,39.6891,39.7864,76353.0
2016-07-01 13:50:00,44.98,45.01,44.86,44.9,160365.0,39.7864,39.813,39.6803,39.7157,160365.0
2016-07-01 14:00:00,44.9,44.98,44.9,44.97,120525.0,39.7157,39.7864,39.7157,39.7776,120525.0
2016-07-01 14:10:00,44.96,44.98,44.89,44.89,99496.0,39.7688,39.7864,39.7068,39.7068,99496.0
2016-07-01 14:20:00,44.9,44.91,44.8,44.8,61459.0,39.7157,39.7245,39.6272,39.6272,61459.0
2016-07-01 14:30:00,44.8,44.82,44.75,44.77,61727.0,39.6272,39.6449,39.583,39.6007,61727.0
2016-07-01 14:40:00,44.77,44.78,44.69,44.71,50998.0,39.6007,39.6095,39.5299,39.5476,50998.0
2016-07-01 14:50:00,44.71,44.78,44.7,44.76,43370.0,39.5476,39.6095,39.5388,39.5918,43370.0
2016-07-01 15:00:00,44.76,44.87,44.74,44.83,73154.0,39.5918,39.6891,39.5742,39.6538,73154.0
2016-07-01 15:10:00,44.83,44.88,44.82,44.88,83276.0,39.6538,39.698,39.6449,39.698,83276.0
2016-07-01 15:20:00,44.88,44.88,44.79,44.82,150950.0,39.698,39.698,39.6184,39.6449,150950.0
2016-07-01 15:30:00,44.82,44.87,44.75,44.78,94398.0,39.6449,39.6891,39.583,39.6095,94398.0
2016-07-01 15:40:00,44.78,44.86,44.78,44.82,128418.0,39.6095,39.6803,39.6095,39.6449,128418.0
2016-07-01 15:50:00,44.82,44.88,44.79,44.83,344223.0,39.6449,39.698,39.6184,39.6538,344223.0
2016-07-05 09:30:00,44.41,44.41,44.19,44.28,241318.0,39.2823,39.2823,39.0877,39.1673,241318.0
2016-07-05 09:40:00,44.29,44.3,44.08,44.13,195609.0,39.1761,39.185,38.9904,39.0346,195609.0
2016-07-05 09:50:00,44.12,44.19,44.04,44.19,174235.0,39.0257,39.0877,38.955,39.0877,174235.0
2016-07-05 10:00:00,44.19,44.19,44.03,44.08,171097.0,39.0877,39.0877,38.9461,38.9904,171097.0
2016-07-05 10:10:00,44.07,44.21,44.05,44.18,128271.0,38.9815,39.1054,38.9638,39.0788,128271.0
2016-07-05 10:20:00,44.18,44.24,44.07,44.14,140820.0,39.0788,39.1319,38.9815,39.0434,140820.0
2016-07-05 10:30:00,44.13,44.16,44.02,44.06,139461.0,39.0346,39.0611,38.9373,38.9727,139461.0
2016-07-05 10:40:00,44.06,44.15,44.01,44.08,166164.0,38.9727,39.0523,38.9284,38.9904,166164.0
2016-07-05 10:50:00,44.08,44.08,44.0,44.01,93275.0,38.9904,38.9904,38.9196,38.9284,93275.0
2016-07-05 11:00:00,44.01,44.04,44.0,44.0,125544.0,38.9284,38.955,38.9196,38.9196,125544.0
2016-07-05 11:10:00,44.01,44.08,43.9,44.01,189719.0,38.9284,38.9904,38.8311,38.9284,189719.0
2016-07-05 11:20:00,44.01,44.03,43.9,43.98,105207.0,38.9284,38.9461,38.8311,38.9019,105207.0
2016-07-05 11:30:00,43.97,43.98,43.85,43.85,78781.0,38.8931,38.9019,38.7869,38.7869,78781.0
2016-07-05 11:40:00,43.85,43.85,43.73,43.73,142994.0,38.7869,38.7869,38.6808,38.6808,142994.0
2016-07-05 11:50:00,43.73,43.81,43.7,43.7,127609.0,38.6808,38.7515,38.6542,38.6542,127609.0
2016-07-05 12:00:00,43.71,43.78,43.7,43.74,146612.0,38.6631,38.725,38.6542,38.6896,146612.0
2016-07-05 12:10:00,43.74,43.85,43.72,43.74,74381.0,38.6896,38.7869,38.6719,38.6896,74381.0
2016-07-05 12:20:00,43.74,43.82,43.73,43.79,73971.0,38.6896,38.7604,38.6808,38.7338,73971.0
2016-07-05 12:30:00,43.81,43.82,43.64,43.64,106955.0,38.7515,38.7604,38.6012,38.6012,106955.0
2016-07-05 12:40:00,43.64,43.67,43.62,43.65,66860.0,38.6012,38.6277,38.5835,38.61,66860.0
2016-07-05 12:50:00,43.65,43.65,43.57,43.59,81884.0,38.61,38.61,38.5392,38.5569,81884.0
2016-07-05 13:00:00,43.61,43.65,43.6,43.6,64051.0,38.5746,38.61,38.5658,38.5658,64051.0
2016-07-05 13:10:00,43.6,43.63,43.56,43.57,111030.0,38.5658,38.5923,38.5304,38.5392,111030.0
2016-07-05 13:20:00,43.58,43.6,43.56,43.57,62779.0,38.5481,38.5658,38.5304,38.5392,62779.0
2016-07-05 13:30:00,43.57,43.66,43.56,43.62,97803.0,38.5392,38.6189,38.5304,38.5835,97803.0
2016-07-05 13:40:00,43.62,43.64,43.59,43.62,87969.0,38.5835,38.6012,38.5569,38.5835,87969.0
2016-07-05 13:50:00,43.63,43.69,43.61,43.68,83388.0,38.5923,38.6454,38.5746,38.6365,83388.0
2016-07-05 14:00:00,43.67,43.7,43.65,43.68,75016.0,38.6277,38.6542,38.61,38.6365,75016.0
2016-07-05 14:10:00,43.67,43.83,43.67,43.77,93950.0,38.6277,38.7692,38.6277,38.7162,93950.0
2016-07-05 14:20:00,43.78,43.79,43.69,43.71,82220.0,38.725,38.7338,38.6454,38.6631,82220.0
2016-07-05 14:30:00,43.71,43.76,43.66,43.66,92650.0,38.6631,38.7073,38.6189,38.6189,92650.0
2016-07-05 14:40:00,43.66,43.68,43.59,43.6,80975.0,38.6189,38.6365,38.5569,38.5658,80975.0
2016-07-05 14:50:00,43.6,43.67,43.59,43.6,84563.0,38.5658,38.6277,38.5569,38.5658,84563.0
2016-07-05 15:00:00,43.61,43.67,43.59,43.59,119320.0,38.5746,38.6277,38.5569,38.5569,119320.0
2016-07-05 15:10:00,43.59,43.64,43.59,43.62,99251.0,38.5569,38.6012,38.5569,38.5835,99251.0
2016-07-05 15:20:00,43.62,43.62,43.58,43.59,121201.0,38.5835,38.5835,38.5481,38.5569,121201.0
2016-07-05 15:30:00,43.59,43.67,43.58,43.61,303812.0,38.5569,38.6277,38.5481,38.5746,303812.0
2016-07-05 15:40:00,43.62,43.75,43.61,43.75,355253.0,38.5835,38.6985,38.5746,38.6985,355253.0
2016-07-05 15:50:00,43.74,43.76,43.72,43.74,545052.0,38.6896,38.7073,38.6719,38.6896,545052.0
2016-07-06 09:30:00,43.5,43.74,43.45,43.49,215587.0,38.4773,38.6896,38.4331,38.4685,215587.0
2016-07-06 09:40:00,43.47,43.48,43.35,43.43,116821.0,38.4508,38.4596,38.3447,38.4154,116821.0
2016-07-06 09:50:00,43.44,43.68,43.44,43.66,227890.0,38.4243,38.6365,38.4243,38.6189,227890.0
2016-07-06 10:00:00,43.67,43.75,43.47,43.54,220666.0,38.6277,38.6985,38.4508,38.5127,220666.0
2016-07-06 10:10:00,43.54,43.55,43.26,43.28,127882.0,38.5127,38.5216,38.265,38.2827,127882.0
2016-07-06 10:20:00,43.28,43.43,43.28,43.38,123946.0,38.2827,38.4154,38.2827,38.3712,123946.0
2016-07-06 10:30:00,43.37,43.45,43.3,43.44,131544.0,38.3623,38.4331,38.3004,38.4243,131544.0
2016-07-06 10:40:00,43.44,43.51,43.39,43.5,159064.0,38.4243,38.4862,38.38,38.4773,159064.0
2016-07-06 10:50:00,43.51,43.65,43.51,43.61,145389.0,38.4862,38.61,38.4862,38.5746,145389.0
2016-07-06 11:00:00,43.61,43.67,43.58,43.66,139565.0,38.5746,38.6277,38.5481,38.6189,139565.0
2016-07-06 11:10:00,43.67,43.77,43.67,43.76,90500.0,38.6277,38.7162,38.6277,38.7073,90500.0
2016-07-06 11:20:00,43.76,43.77,43.53,43.54,109800.0,38.7073,38.7162,38.5039,38.5127,109800.0
2016-07-06 11:30:00,43.53,43.63,43.39,43.42,121028.0,38.5039,38.5923,38.38,38.4066,121028.0
2016-07-06 11:40:00,43.43,43.43,43.31,43.33,102816.0,38.4154,38.4154,38.3093,38.327,102816.0
2016-07-06 11:50:00,43.32,43.45,43.31,43.43,74788.0,38.3181,38.4331,38.3093,38.4154,74788.0
2016-07-06 12:00:00,43.43,43.56,43.42,43.46,52061.0,38.4154,38.5304,38.4066,38.4419,52061.0
2016-07-06 12:10:00,43.46,43.46,43.36,43.39,65006.0,38.4419,38.4419,38.3535,38.38,65006.0
2016-07-06 12:20:00,43.38,43.41,43.34,43.38,86170.0,38.3712,38.3977,38.3358,38.3712,86170.0
2016-07-06 12:30:00,43.38,43.39,43.31,43.32,46660.0,38.3712,38.38,38.3093,38.3181,46660.0
2016-07-06 12:40:00,43.32,43.38,43.27,43.29,63570.0,38.3181,38.3712,38.2739,38.2916,63570.0
2016-07-06 12:50:00,43.28,43.32,43.26,43.3,44430.0,38.2827,38.3181,38.265,38.3004,44430.0
2016-07-06 13:00:00,43.3,43.37,43.3,43.37,63201.0,38.3004,38.3623,38.3004,38.3623,63201.0
2016-07-06 13:10:00,43.37,43.38,43.27,43.27,64191.0,38.3623,38.3712,38.2739,38.2739,64191.0
2016-07-06 13:20:00,43.28,43.29,43.21,43.27,69935.0,38.2827,38.2916,38.2208,38.2739,69935.0
2016-07-06 13:30:00,43.26,43.33,43.24,43.31,79445.0,38.265,38.327,38.2474,38.3093,79445.0
2016-07-06 13:40:00,43.31,43.32,43.23,43.24,71815.0,38.3093,38.3181,38.2385,38.2474,71815.0
2016-07-06 13:50:00,43.23,43.28,43.21,43.23,72382.0,38.2385,38.2827,38.2208,38.2385,72382.0
2016-07-06 14:00:00,43.23,43.28,43.18,43.24,88047.0,38.2385,38.2827,38.1943,38.2474,88047.0
2016-07-06 14:10:00,43.25,43.25,43.13,43.25,77064.0,38.2562,38.2562,38.1501,38.2562,77064.0
2016-07-06 14:20:00,43.26,43.27,43.19,43.2,81798.0,38.265,38.2739,38.2031,38.212,81798.0
2016-07-06 14:30:00,43.21,43.27,43.21,43.24,140339.0,38.2208,38.2739,38.2208,38.2474,140339.0
2016-07-06 14:40:00,43.25,43.25,43.17,43.19,116676.0,38.2562,38.2562,38.1854,38.2031,116676.0
2016-07-06 14:50:00,43.19,43.26,43.18,43.26,269955.0,38.2031,38.265,38.1943,38.265,269955.0
2016-07-06 15:00:00,43.27,43.27,43.16,43.18,91457.0,38.2739,38.2739,38.1766,38.1943,91457.0
2016-07-06 15:10:00,43.19,43.2,43.16,43.16,76627.0,38.2031,38.212,38.1766,38.1766,76627.0
2016-07-06 15:20:00,43.16,43.17,43.06,43.1,121804.0,38.1766,38.1854,38.0881,38.1235,121804.0
2016-07-06 15:30:00,43.09,43.16,43.08,43.15,155366.0,38.1147,38.1766,38.1058,38.1677,155366.0
2016-07-06 15:40:00,43.15,43.23,43.14,43.15,291690.0,38.1677,38.2385,38.1589,38.1677,291690.0
2016-07-06 15:50:00,43.16,43.22,43.15,43.19,792520.0,38.1766,38.2297,38.1677,38.2031,792520.0
2016-07-07 09:30:00,43.65,44.05,43.62,44.04,290109.0,38.61,38.9638,38.5835,38.955,290109.0
2016-07-07 09:40:00,44.03,44.15,43.89,44.13,284176.0,38.9461,39.0523,38.8223,39.0346,284176.0
2016-07-07 09:50:00,44.14,44.27,44.12,44.23,183722.0,39.0434,39.1584,39.0257,39.123,183722.0
2016-07-07 10:00:00,44.24,44.25,44.13,44.2,117360.0,39.1319,39.1407,39.0346,39.0965,117360.0
2016-07-07 10:10:00,44.2,44.32,44.18,44.31,124825.0,39.0965,39.2027,39.0788,39.1938,124825.0
2016-07-07 10:20:00,44.31,44.33,44.19,44.33,105376.0,39.1938,39.2115,39.0877,39.2115,105376.0
2016-07-07 10:30:00,44.33,44.37,44.29,44.32,121163.0,39.2115,39.2469,39.1761,39.2027,121163.0
2016-07-07 10:40:00,44.32,44.35,44.25,44.33,106421.0,39.2027,39.2292,39.1407,39.2115,106421.0
2016-07-07 10:50:00,44.33,44.37,44.05,44.05,139358.0,39.2115,39.2469,38.9638,38.9638,139358.0
2016-07-07 11:00:00,44.04,44.08,43.89,43.9,104088.0,38.955,38.9904,38.8223,38.8311,104088.0
2016-07-07 11:10:00,43.89,44.01,43.88,43.9,121382.0,38.8223,38.9284,38.8135,38.8311,121382.0
2016-07-07 11:20:00,43.9,44.01,43.83,44.01,125933.0,38.8311,38.9284,38.7692,38.9284,125933.0
2016-07-07 11:30:00,44.01,44.04,43.95,44.01,122144.0,38.9284,38.955,38.8754,38.9284,122144.0
2016-07-07 11:40:00,44.02,44.02,43.88,43.94,92288.0,38.9373,38.9373,38.8135,38.8665,92288.0
2016-07-07 11:50:00,43.94,44.04,43.94,43.96,93983.0,38.8665,38.955,38.8665,38.8842,93983.0
2016-07-07 12:00:00,43.97,44.03,43.95,43.95,74123.0,38.8931,38.9461,38.8754,38.8754,74123.0
2016-07-07 12:10:00,43.95,43.97,43.89,43.9,74433.0,38.8754,38.8931,38.8223,38.8311,74433.0
2016-07-07 12:20:00,43.9,43.98,43.83,43.94,69747.0,38.8311,38.9019,38.7692,38.8665,69747.0
2016-07-07 12:30:00,43.94,44.01,43.9,44.0,60096.0,38.8665,38.9284,38.8311,38.9196,60096.0
2016-07-07 12:40:00,43.99,44.01,43.91,43.95,49544.0,38.9108,38.9284,38.84,38.8754,49544.0
2016-07-07 12:50:00,43.94,43.97,43.9,43.92,71226.0,38.8665,38.8931,38.8311,38.8488,71226.0
2016-07-07 13:00:00,43.92,43.94,43.78,43.79,64083.0,38.8488,38.8665,38.725,38.7338,64083.0
2016-07-07 13:10:00,43.8,43.85,43.76,43.85,77264.0,38.7427,38.7869,38.7073,38.7869,77264.0
2016-07-07 13:20:00,43.84,43.86,43.77,43.79,33376.0,38.7781,38.7958,38.7162,38.7338,33376.0
2016-07-07 13:30:00,43.79,43.87,43.78,43.82,43050.0,38.7338,38.8046,38.725,38.7604,43050.0
2016-07-07 13:40:00,43.82,43.82,43.7,43.72,50320.0,38.7604,38.7604,38.6542,38.6719,50320.0
2016-07-07 13:50:00,43.73,43.76,43.67,43.69,57529.0,38.6808,38.7073,38.6277,38.6454,57529.0
2016-07-07 14:00:00,43.69,43.74,43.63,43.63,47373.0,38.6454,38.6896,38.5923,38.5923,47373.0
2016-07-07 14:10:00,43.63,43.68,43.55,43.65,53779.0,38.5923,38.6365,38.5216,38.61,53779.0
2016-07-07 14:20:00,43.64,43.73,43.61,43.71,61238.0,38.6012,38.6808,38.5746,38.6631,61238.0
2016-07-07 14:30:00,43.72,43.78,43.68,43.73,80846.0,38.6719,38.725,38.6365,38.6808,80846.0
2016-07-07 14:40:00,43.74,43.74,43.65,43.69,58448.0,38.6896,38.6896,38.61,38.6454,58448.0
2016-07-07 14:50:00,43.7,43.72,43.63,43.66,83074.0,38.6542,38.6719,38.5923,38.6189,83074.0
2016-07-07 15:00:00,43.66,43.72,43.63,43.72,103040.0,38.6189,38.6719,38.5923,38.6719,103040.0
2016-07-07 15:10:00,43.72,43.8,43.7,43.77,106136.0,38.6719,38.7427,38.6542,38.7162,106136.0
2016-07-07 15:20:00,43.77,43.81,43.72,43.77,97172.0,38.7162,38.7515,38.6719,38.7162,97172.0
2016-07-07 15:30:00,43.77,43.87,43.74,43.87,109885.0,38.7162,38.8046,38.6896,38.8046,109885.0
2016-07-07 15:40:00,43.87,43.89,43.79,43.8,148305.0,38.8046,38.8223,38.7338,38.7427,148305.0
2016-07-07 15:50:00,43.81,43.85,43.78,43.83,353559.0,38.7515,38.7869,38.725,38.7692,353559.0
2016-07-08 09:30:00,44.5,44.7,44.46,44.55,155392.0,39.3619,39.5388,39.3265,39.4061,155392.0
2016-07-08 09:40:00,44.56,44.86,44.55,44.85,209159.0,39.4149,39.6803,39.4061,39.6715,209159.0
2016-07-08 09:50:00,44.84,44.86,44.61,44.64,112743.0,39.6626,39.6803,39.4592,39.4857,112743.0
2016-07-08 10:00:00,44.65,44.72,44.6,44.64,113356.0,39.4945,39.5565,39.4503,39.4857,113356.0
2016-07-08 10:10:00,44.65,44.76,44.58,44.59,135733.0,39.4945,39.5918,39.4326,39.4415,135733.0
2016-07-08 10:20:00,44.59,44.69,44.46,44.67,122679.0,39.4415,39.5299,39.3265,39.5122,122679.0
2016-07-08 10:30:00,44.67,44.8,44.65,44.74,131089.0,39.5122,39.6272,39.4945,39.5742,131089.0
2016-07-08 10:40:00,44.75,44.83,44.73,44.76,114305.0,39.583,39.6538,39.5653,39.5918,114305.0
2016-07-08 10:50:00,44.76,44.83,44.7,44.82,158288.0,39.5918,39.6538,39.5388,39.6449,158288.0
2016-07-08 11:00:00,44.83,44.84,44.77,44.83,154051.0,39.6538,39.6626,39.6007,39.6538,154051.0
2016-07-08 11:10:00,44.83,44.96,44.82,44.94,139435.0,39.6538,39.7688,39.6449,39.7511,139435.0
2016-07-08 11:20:00,44.94,44.97,44.86,44.9,122272.0,39.7511,39.7776,39.6803,39.7157,122272.0
2016-07-08 11:30:00,44.9,44.9,44.75,44.77,56721.0,39.7157,39.7157,39.583,39.6007,56721.0
2016-07-08 11:40:00,44.77,44.78,44.64,44.67,115486.0,39.6007,39.6095,39.4857,39.5122,115486.0
2016-07-08 11:50:00,44.66,44.7,44.56,44.58,53621.0,39.5034,39.5388,39.4149,39.4326,53621.0
2016-07-08 12:00:00,44.59,44.64,44.54,44.61,45227.0,39.4415,39.4857,39.3972,39.4592,45227.0
2016-07-08 12:10:00,44.61,44.68,44.6,44.66,42650.0,39.4592,39.5211,39.4503,39.5034,42650.0
2016-07-08 12:20:00,44.66,44.68,44.59,44.61,38759.0,39.5034,39.5211,39.4415,39.4592,38759.0
2016-07-08 12:30:00,44.61,44.61,44.56,44.6,59409.0,39.4592,39.4592,39.4149,39.4503,59409.0
2016-07-08 12:40:00,44.6,44.67,44.6,44.65,109677.0,39.4503,39.5122,39.4503,39.4945,109677.0
2016-07-08 12:50:00,44.64,44.66,44.59,44.61,62350.0,39.4857,39.5034,39.4415,39.4592,62350.0
2016-07-08 13:00:00,44.62,44.63,44.59,44.62,66235.0,39.468,39.4769,39.4415,39.468,66235.0
2016-07-08 13:10:00,44.62,44.62,44.52,44.53,43584.0,39.468,39.468,39.3796,39.3884,43584.0
2016-07-08 13:20:00,44.53,44.54,44.47,44.53,33477.0,39.3884,39.3972,39.3353,39.3884,33477.0
2016-07-08 13:30:00,44.53,44.54,44.44,44.44,38844.0,39.3884,39.3972,39.3088,39.3088,38844.0
2016-07-08 13:40:00,44.45,44.5,44.44,44.46,49088.0,39.3176,39.3619,39.3088,39.3265,49088.0
2016-07-08 13:50:00,44.46,44.48,44.42,44.48,32109.0,39.3265,39.3442,39.2911,39.3442,32109.0
2016-07-08 14:00:00,44.48,44.56,44.47,44.55,75112.0,39.3442,39.4149,39.3353,39.4061,75112.0
2016-07-08 14:10:00,44.55,44.59,44.54,44.58,61751.0,39.4061,39.4415,39.3972,39.4326,61751.0
2016-07-08 14:20:00,44.57,44.59,44.53,44.56,41452.0,39.4238,39.4415,39.3884,39.4149,41452.0
2016-07-08 14:30:00,44.56,44.68,44.55,44.64,95749.0,39.4149,39.5211,39.4061,39.4857,95749.0
2016-07-08 14:40:00,44.65,44.65,44.59,44.62,86203.0,39.4945,39.4945,39.4415,39.468,86203.0
2016-07-08 14:50:00,44.61,44.65,44.58,44.58,105843.0,39.4592,39.4945,39.4326,39.4326,105843.0
2016-07-08 15:00:00,44.58,44.6,44.48,44.52,133909.0,39.4326,39.4503,39.3442,39.3796,133909.0
2016-07-08 15:10:00,44.52,44.58,44.51,44.56,58650.0,39.3796,39.4326,39.3707,39.4149,58650.0
2016-07-08 15:20:00,44.55,44.58,44.53,44.53,56246.0,39.4061,39.4326,39.3884,39.3884,56246.0
2016-07-08 15:30:00,44.53,44.56,44.5,44.55,105302.0,39.3884,39.4149,39.3619,39.4061,105302.0
2016-07-08 15:40:00,44.55,44.56,44.48,44.51,93047.0,39.4061,39.4149,39.3442,39.3707,93047.0
2016-07-08 15:50:00,44.51,44.54,44.47,44.52,232283.0,39.3707,39.3972,39.3353,39.3796,232283.0
2016-07-11 09:30:00,44.96,45.14,44.95,45.05,241144.0,39.7688,39.928,39.7599,39.8484,241144.0
2016-07-11 09:40:00,45.05,45.39,45.04,45.33,205916.0,39.8484,40.1491,39.8395,40.096,205916.0
2016-07-11 09:50:00,45.33,45.37,45.29,45.31,157437.0,40.096,40.1314,40.0607,40.0783,157437.0
2016-07-11 10:00:00,45.31,45.49,45.23,45.49,186580.0,40.0783,40.2376,40.0076,40.2376,186580.0
2016-07-11 10:10:00,45.49,45.53,45.43,45.52,186120.0,40.2376,40.2729,40.1845,40.2641,186120.0
2016-07-11 10:20:00,45.52,45.62,45.47,45.48,200843.0,40.2641,40.3525,40.2199,40.2287,200843.0
2016-07-11 10:30:00,45.47,45.5,45.41,45.45,112949.0,40.2199,40.2464,40.1668,40.2022,112949.0
2016-07-11 10:40:00,45.45,45.45,45.31,45.4,133113.0,40.2022,40.2022,40.0783,40.1579,133113.0
2016-07-11 10:50:00,45.4,45.41,45.32,45.36,134787.0,40.1579,40.1668,40.0872,40.1226,134787.0
2016-07-11 11:00:00,45.36,45.41,45.34,45.37,88521.0,40.1226,40.1668,40.1049,40.1314,88521.0
2016-07-11 11:10:00,45.37,45.42,45.34,45.4,97089.0,40.1314,40.1756,40.1049,40.1579,97089.0
2016-07-11 11:20:00,45.39,45.42,45.34,45.36,90198.0,40.1491,40.1756,40.1049,40.1226,90198.0
2016-07-11 11:30:00,45.36,45.38,45.34,45.36,63900.0,40.1226,40.1403,40.1049,40.1226,63900.0
2016-07-11 11:40:00,45.37,45.38,45.34,45.37,81368.0,40.1314,40.1403,40.1049,40.1314,81368.0
2016-07-11 11:50:00,45.37,45.37,45.31,45.32,64851.0,40.1314,40.1314,40.0783,40.0872,64851.0
2016-07-11 12:00:00,45.33,45.38,45.32,45.34,78065.0,40.096,40.1403,40.0872,40.1049,78065.0
2016-07-11 12:10:00,45.33,45.34,45.27,45.31,45892.0,40.096,40.1049,40.043,40.0783,45892.0
2016-07-11 12:20:00,45.31,45.37,45.29,45.33,60824.0,40.0783,40.1314,40.0607,40.096,60824.0
2016-07-11 12:30:00,45.34,45.39,45.31,45.37,65619.0,40.1049,40.1491,40.0783,40.1314,65619.0
2016-07-11 12:40:00,45.36,45.37,45.35,45.36,57328.0,40.1226,40.1314,40.1137,40.1226,57328.0
2016-07-11 12:50:00,45.36,45.39,45.35,45.39,47615.0,40.1226,40.1491,40.1137,40.1491,47615.0
2016-07-11 13:00:00,45.38,45.41,45.37,45.41,52769.0,40.1403,40.1668,40.1314,40.1668,52769.0
2016-07-11 13:10:00,45.4,45.41,45.34,45.38,156184.0,40.1579,40.1668,40.1049,40.1403,156184.0
2016-07-11 13:20:00,45.37,45.4,45.34,45.37,116108.0,40.1314,40.1579,40.1049,40.1314,116108.0
2016-07-11 13:30:00,45.37,45.4,45.33,45.37,88030.0,40.1314,40.1579,40.096,40.1314,88030.0
2016-07-11 13:40:00,45.37,45.45,45.34,45.45,77062.0,40.1314,40.2022,40.1049,40.2022,77062.0
2016-07-11 13:50:00,45.45,45.47,45.42,45.42,71306.0,40.2022,40.2199,40.1756,40.1756,71306.0
2016-07-11 14:00:00,45.43,45.48,45.41,45.48,128593.0,40.1845,40.2287,40.1668,40.2287,128593.0
2016-07-11 14:10:00,45.48,45.52,45.45,45.46,100567.0,40.2287,40.2641,40.2022,40.211,100567.0
2016-07-11 14:20:00,45.45,45.52,45.45,45.5,85235.0,40.2022,40.2641,40.2022,40.2464,85235.0
2016-07-11 14:30:00,45.49,45.52,45.49,45.51,47576.0,40.2376,40.2641,40.2376,40.2552,47576.0
2016-07-11 14:40:00,45.51,45.52,45.48,45.51,110370.0,40.2552,40.2641,40.2287,40.2552,110370.0
2016-07-11 14:50:00,45.5,45.53,45.48,45.52,148470.0,40.2464,40.2729,40.2287,40.2641,148470.0
2016-07-11 15:00:00,45.53,45.62,45.52,45.62,126610.0,40.2729,40.3525,40.2641,40.3525,126610.0
2016-07-11 15:10:00,45.61,45.63,45.59,45.63,99908.0,40.3437,40.3614,40.326,40.3614,99908.0
2016-07-11 15:20:00,45.63,45.66,45.62,45.65,209673.0,40.3614,40.3879,40.3525,40.3791,209673.0
2016-07-11 15:30:00,45.65,45.67,45.64,45.66,233263.0,40.3791,40.3968,40.3702,40.3879,233263.0
2016-07-11 15:40:00,45.66,45.69,45.64,45.65,288218.0,40.3879,40.4145,40.3702,40.3791,288218.0
2016-07-11 15:50:00,45.65,45.66,45.61,45.64,354867.0,40.3791,40.3879,40.3437,40.3702,354867.0
2016-07-12 09:30:00,46.13,46.72,46.1,46.56,264006.0,40.8037,41.3255,40.7771,41.184,264006.0
2016-07-12 09:40:00,46.57,46.76,46.53,46.76,244884.0,41.1929,41.3609,41.1575,41.3609,244884.0
2016-07-12 09:50:00,46.75,46.9,46.73,46.83,202583.0,41.3521,41.4848,41.3344,41.4228,202583.0
2016-07-12 10:00:00,46.83,46.87,46.73,46.82,244161.0,41.4228,41.4582,41.3344,41.414,244161.0
2016-07-12 10:10:00,46.83,47.04,46.82,47.02,308856.0,41.4228,41.6086,41.414,41.5909,308856.0
2016-07-12 10:20:00,47.02,47.08,46.99,47.01,179346.0,41.5909,41.644,41.5644,41.5821,179346.0
2016-07-12 10:30:00,47.01,47.02,46.91,46.91,143823.0,41.5821,41.5909,41.4936,41.4936,143823.0
2016-07-12 10:40:00,46.92,46.94,46.88,46.93,92860.0,41.5024,41.5201,41.4671,41.5113,92860.0
2016-07-12 10:50:00,46.92,46.92,46.75,46.76,69353.0,41.5024,41.5024,41.3521,41.3609,69353.0
2016-07-12 11:00:00,46.75,46.8,46.74,46.75,123476.0,41.3521,41.3963,41.3432,41.3521,123476.0
2016-07-12 11:10:00,46.75,46.77,46.73,46.77,88375.0,41.3521,41.3698,41.3344,41.3698,88375.0
2016-07-12 11:20:00,46.77,46.82,46.73,46.81,100496.0,41.3698,41.414,41.3344,41.4051,100496.0
2016-07-12 11:30:00,46.81,46.82,46.77,46.82,67443.0,41.4051,41.414,41.3698,41.414,67443.0
2016-07-12 11:40:00,46.82,46.85,46.79,46.84,61680.0,41.414,41.4405,41.3875,41.4317,61680.0
2016-07-12 11:50:00,46.84,46.88,46.81,46.84,141398.0,41.4317,41.4671,41.4051,41.4317,141398.0
2016-07-12 12:00:00,46.84,46.85,46.74,46.76,70169.0,41.4317,41.4405,41.3432,41.3609,70169.0
2016-07-12 12:10:00,46.76,46.78,46.74,46.75,59656.0,41.3609,41.3786,41.3432,41.3521,59656.0
2016-07-12 12:20:00,46.76,46.78,46.74,46.76,71191.0,41.3609,41.3786,41.3432,41.3609,71191.0
2016-07-12 12:30:00,46.77,46.77,46.73,46.73,46247.0,41.3698,41.3698,41.3344,41.3344,46247.0
2016-07-12 12:40:00,46.73,46.75,46.73,46.74,51224.0,41.3344,41.3521,41.3344,41.3432,51224.0
2016-07-12 12:50:00,46.74,46.77,46.69,46.71,57841.0,41.3432,41.3698,41.299,41.3167,57841.0
2016-07-12 13:00:00,46.72,46.73,46.69,46.7,67868.0,41.3255,41.3344,41.299,41.3078,67868.0
2016-07-12 13:10:00,46.7,46.72,46.69,46.71,39953.0,41.3078,41.3255,41.299,41.3167,39953.0
2016-07-12 13:20:00,46.71,46.73,46.69,46.72,62562.0,41.3167,41.3344,41.299,41.3255,62562.0
2016-07-12 13:30:00,46.72,46.73,46.69,46.7,51230.0,41.3255,41.3344,41.299,41.3078,51230.0
2016-07-12 13:40:00,46.71,46.72,46.65,46.68,107181.0,41.3167,41.3255,41.2636,41.2902,107181.0
2016-07-12 13:50:00,46.68,46.69,46.61,46.61,79386.0,41.2902,41.299,41.2282,41.2282,79386.0
2016-07-12 14:00:00,46.62,46.67,46.61,46.65,87380.0,41.2371,41.2813,41.2282,41.2636,87380.0
2016-07-12 14:10:00,46.65,46.68,46.65,46.66,30560.0,41.2636,41.2902,41.2636,41.2725,30560.0
2016-07-12 14:20:00,46.66,46.74,46.66,46.73,72297.0,41.2725,41.3432,41.2725,41.3344,72297.0
2016-07-12 14:30:00,46.73,46.74,46.7,46.71,55863.0,41.3344,41.3432,41.3078,41.3167,55863.0
2016-07-12 14:40:00,46.71,46.75,46.7,46.73,49920.0,41.3167,41.3521,41.3078,41.3344,49920.0
2016-07-12 14:50:00,46.72,46.76,46.71,46.75,50990.0,41.3255,41.3609,41.3167,41.3521,50990.0
2016-07-12 15:00:00,46.75,46.77,46.72,46.76,83345.0,41.3521,41.3698,41.3255,41.3609,83345.0
2016-07-12 15:10:00,46.75,46.76,46.73,46.74,50757.0,41.3521,41.3609,41.3344,41.3432,50757.0
2016-07-12 15:20:00,46.75,46.81,46.74,46.8,84592.0,41.3521,41.4051,41.3432,41.3963,84592.0
2016-07-12 15:30:00,46.8,46.81,46.76,46.8,123347.0,41.3963,41.4051,41.3609,41.3963,123347.0
2016-07-12 15:40:00,46.79,46.8,46.74,46.74,125887.0,41.3875,41.3963,41.3432,41.3432,125887.0
2016-07-12 15:50:00,46.74,46.75,46.7,46.72,393980.0,41.3432,41.3521,41.3078,41.3255,393980.0
2016-07-13 09:30:00,47.07,47.38,47.0,47.01,275687.0,41.6351,41.9093,41.5732,41.5821,275687.0
2016-07-13 09:40:00,47.01,47.02,46.82,46.83,221720.0,41.5821,41.5909,41.414,41.4228,221720.0
2016-07-13 09:50:00,46.83,46.89,46.75,46.87,96333.0,41.4228,41.4759,41.3521,41.4582,96333.0
2016-07-13 10:00:00,46.88,46.97,46.86,46.93,147086.0,41.4671,41.5467,41.4494,41.5113,147086.0
2016-07-13 10:10:00,46.93,47.02,46.91,46.97,78305.0,41.5113,41.5909,41.4936,41.5467,78305.0
2016-07-13 10:20:00,46.98,47.05,46.97,47.0,111426.0,41.5555,41.6174,41.5467,41.5732,111426.0
2016-07-13 10:30:00,47.01,47.05,46.91,47.01,59790.0,41.5821,41.6174,41.4936,41.5821,59790.0
2016-07-13 10:40:00,47.01,47.06,47.0,47.02,86644.0,41.5821,41.6263,41.5732,41.5909,86644.0
2016-07-13 10:50:00,47.01,47.04,47.0,47.01,58125.0,41.5821,41.6086,41.5732,41.5821,58125.0
2016-07-13 11:00:00,47.01,47.04,46.96,46.98,91289.0,41.5821,41.6086,41.5378,41.5555,91289.0
2016-07-13 11:10:00,46.98,47.07,46.86,46.9,58818.0,41.5555,41.6351,41.4494,41.4848,58818.0
2016-07-13 11:20:00,46.9,46.91,46.7,46.71,76620.0,41.4848,41.4936,41.3078,41.3167,76620.0
2016-07-13 11:30:00,46.71,46.72,46.58,46.6,115819.0,41.3167,41.3255,41.2017,41.2194,115819.0
2016-07-13 11:40:00,46.61,46.68,46.57,46.6,94278.0,41.2282,41.2902,41.1929,41.2194,94278.0
2016-07-13 11:50:00,46.6,46.67,46.55,46.67,51670.0,41.2194,41.2813,41.1752,41.2813,51670.0
2016-07-13 12:00:00,46.68,46.8,46.66,46.8,62301.0,41.2902,41.3963,41.2725,41.3963,62301.0
2016-07-13 12:10:00,46.8,46.8,46.73,46.76,69120.0,41.3963,41.3963,41.3344,41.3609,69120.0
2016-07-13 12:20:00,46.77,46.79,46.72,46.73,24713.0,41.3698,41.3875,41.3255,41.3344,24713.0
2016-07-13 12:30:00,46.74,46.74,46.67,46.71,27895.0,41.3432,41.3432,41.2813,41.3167,27895.0
2016-07-13 12:40:00,46.71,46.75,46.67,46.71,59611.0,41.3167,41.3521,41.2813,41.3167,59611.0
2016-07-13 12:50:00,46.71,46.75,46.67,46.75,21339.0,41.3167,41.3521,41.2813,41.3521,21339.0
2016-07-13 13:00:00,46.74,46.8,46.7,46.8,76197.0,41.3432,41.3963,41.3078,41.3963,76197.0
2016-07-13 13:10:00,46.8,46.8,46.74,46.76,42170.0,41.3963,41.3963,41.3432,41.3609,42170.0
2016-07-13 13:20:00,46.75,46.76,46.67,46.68,48476.0,41.3521,41.3609,41.2813,41.2902,48476.0
2016-07-13 13:30:00,46.67,46.75,46.67,46.74,46882.0,41.2813,41.3521,41.2813,41.3432,46882.0
2016-07-13 13:40:00,46.75,46.8,46.75,46.8,44696.0,41.3521,41.3963,41.3521,41.3963,44696.0
2016-07-13 13:50:00,46.8,46.8,46.68,46.68,39427.0,41.3963,41.3963,41.2902,41.2902,39427.0
2016-07-13 14:00:00,46.68,46.76,46.66,46.74,44529.0,41.2902,41.3609,41.2725,41.3432,44529.0
2016-07-13 14:10:00,46.75,46.8,46.69,46.72,51589.0,41.3521,41.3963,41.299,41.3255,51589.0
2016-07-13 14:20:00,46.72,46.75,46.7,46.75,65721.0,41.3255,41.3521,41.3078,41.3521,65721.0
2016-07-13 14:30:00,46.76,46.77,46.71,46.72,47441.0,41.3609,41.3698,41.3167,41.3255,47441.0
2016-07-13 14:40:00,46.72,46.73,46.69,46.72,36892.0,41.3255,41.3344,41.299,41.3255,36892.0
2016-07-13 14:50:00,46.72,46.73,46.64,46.68,52636.0,41.3255,41.3344,41.2548,41.2902,52636.0
2016-07-13 15:00:00,46.68,46.72,46.68,46.7,37587.0,41.2902,41.3255,41.2902,41.3078,37587.0
2016-07-13 15:10:00,46.7,46.7,46.66,46.67,41081.0,41.3078,41.3078,41.2725,41.2813,41081.0
2016-07-13 15:20:00,46.67,46.68,46.62,46.65,77032.0,41.2813,41.2902,41.2371,41.2636,77032.0
2016-07-13 15:30:00,46.65,46.67,46.63,46.65,125881.0,41.2636,41.2813,41.2459,41.2636,125881.0
2016-07-13 15:40:00,46.65,46.67,46.62,46.64,125337.0,41.2636,41.2813,41.2371,41.2548,125337.0
2016-07-13 15:50:00,46.65,46.65,46.61,46.64,254369.0,41.2636,41.2636,41.2282,41.2548,254369.0
2016-07-14 09:30:00,47.08,47.41,47.08,47.18,188398.0,41.644,41.9359,41.644,41.7324,188398.0
2016-07-14 09:40:00,47.17,47.18,46.99,47.06,167802.0,41.7236,41.7324,41.5644,41.6263,167802.0
2016-07-14 09:50:00,47.07,47.09,47.02,47.03,87588.0,41.6351,41.6528,41.5909,41.5997,87588.0
2016-07-14 10:00:00,47.03,47.37,47.03,47.37,138564.0,41.5997,41.9005,41.5997,41.9005,138564.0
2016-07-14 10:10:00,47.37,47.38,47.22,47.26,109004.0,41.9005,41.9093,41.7678,41.8032,109004.0
2016-07-14 10:20:00,47.25,47.38,47.22,47.29,96174.0,41.7943,41.9093,41.7678,41.8297,96174.0
2016-07-14 10:30:00,47.27,47.3,47.2,47.2,58428.0,41.812,41.8386,41.7501,41.7501,58428.0
2016-07-14 10:40:00,47.2,47.2,47.01,47.02,71854.0,41.7501,41.7501,41.5821,41.5909,71854.0
2016-07-14 10:50:00,47.02,47.05,47.0,47.01,55099.0,41.5909,41.6174,41.5732,41.5821,55099.0
2016-07-14 11:00:00,47.01,47.08,47.0,47.03,65121.0,41.5821,41.644,41.5732,41.5997,65121.0
2016-07-14 11:10:00,47.04,47.06,46.93,46.94,143988.0,41.6086,41.6263,41.5113,41.5201,143988.0
2016-07-14 11:20:00,46.94,46.94,46.78,46.79,93725.0,41.5201,41.5201,41.3786,41.3875,93725.0
2016-07-14 11:30:00,46.78,46.79,46.65,46.7,70566.0,41.3786,41.3875,41.2636,41.3078,70566.0
2016-07-14 11:40:00,46.68,46.76,46.64,46.65,71205.0,41.2902,41.3609,41.2548,41.2636,71205.0
2016-07-14 11:50:00,46.65,46.76,46.63,46.74,179701.0,41.2636,41.3609,41.2459,41.3432,179701.0
2016-07-14 12:00:00,46.75,46.77,46.68,46.72,33867.0,41.3521,41.3698,41.2902,41.3255,33867.0
2016-07-14 12:10:00,46.73,46.77,46.71,46.73,44143.0,41.3344,41.3698,41.3167,41.3344,44143.0
2016-07-14 12:20:00,46.72,46.73,46.66,46.66,72341.0,41.3255,41.3344,41.2725,41.2725,72341.0
2016-07-14 12:30:00,46.66,46.73,46.64,46.73,36946.0,41.2725,41.3344,41.2548,41.3344,36946.0
2016-07-14 12:40:00,46.72,46.73,46.7,46.7,27716.0,41.3255,41.3344,41.3078,41.3078,27716.0
2016-07-14 12:50:00,46.71,46.73,46.68,46.7,35006.0,41.3167,41.3344,41.2902,41.3078,35006.0
2016-07-14 13:00:00,46.7,46.71,46.65,46.69,42667.0,41.3078,41.3167,41.2636,41.299,42667.0
2016-07-14 13:10:00,46.69,46.69,46.58,46.58,73174.0,41.299,41.299,41.2017,41.2017,73174.0
2016-07-14 13:20:00,46.58,46.59,46.51,46.52,54538.0,41.2017,41.2105,41.1398,41.1486,54538.0
2016-07-14 13:30:00,46.51,46.55,46.46,46.47,109883.0,41.1398,41.1752,41.0956,41.1044,109883.0
2016-07-14 13:40:00,46.47,46.52,46.45,46.48,54657.0,41.1044,41.1486,41.0867,41.1132,54657.0
2016-07-14 13:50:00,46.48,46.51,46.47,46.51,48108.0,41.1132,41.1398,41.1044,41.1398,48108.0
2016-07-14 14:00:00,46.51,46.54,46.48,46.52,72752.0,41.1398,41.1663,41.1132,41.1486,72752.0
2016-07-14 14:10:00,46.53,46.56,46.48,46.49,120712.0,41.1575,41.184,41.1132,41.1221,120712.0
2016-07-14 14:20:00,46.5,46.53,46.49,46.51,52395.0,41.1309,41.1575,41.1221,41.1398,52395.0
2016-07-14 14:30:00,46.5,46.57,46.5,46.56,47949.0,41.1309,41.1929,41.1309,41.184,47949.0
2016-07-14 14:40:00,46.57,46.61,46.56,46.6,38131.0,41.1929,41.2282,41.184,41.2194,38131.0
2016-07-14 14:50:00,46.61,46.61,46.54,46.55,48654.0,41.2282,41.2282,41.1663,41.1752,48654.0
2016-07-14 15:00:00,46.55,46.61,46.55,46.61,58080.0,41.1752,41.2282,41.1752,41.2282,58080.0
2016-07-14 15:10:00,46.61,46.61,46.51,46.52,101612.0,41.2282,41.2282,41.1398,41.1486,101612.0
2016-07-14 15:20:00,46.51,46.53,46.47,46.47,83292.0,41.1398,41.1575,41.1044,41.1044,83292.0
2016-07-14 15:30:00,46.47,46.49,46.39,46.39,117401.0,41.1044,41.1221,41.0336,41.0336,117401.0
2016-07-14 15:40:00,46.39,46.4,46.31,46.36,219721.0,41.0336,41.0425,40.9629,41.0071,219721.0
2016-07-14 15:50:00,46.36,46.38,46.32,46.32,329046.0,41.0071,41.0248,40.9717,40.9717,329046.0
2016-07-15 09:30:00,45.78,45.8,44.75,45.01,828362.0,40.4941,40.5118,39.583,39.813,828362.0
2016-07-15 09:40:00,45.01,45.15,44.79,45.01,370343.0,39.813,39.9368,39.6184,39.813,370343.0
2016-07-15 09:50:00,45.02,45.43,45.0,45.42,380378.0,39.8218,40.1845,39.8041,40.1756,380378.0
2016-07-15 10:00:00,45.41,45.51,45.29,45.4,294314.0,40.1668,40.2552,40.0607,40.1579,294314.0
2016-07-15 10:10:00,45.4,45.49,45.3,45.37,273720.0,40.1579,40.2376,40.0695,40.1314,273720.0
2016-07-15 10:20:00,45.38,45.65,45.37,45.57,189661.0,40.1403,40.3791,40.1314,40.3083,189661.0
2016-07-15 10:30:00,45.57,45.68,45.55,45.64,135904.0,40.3083,40.4056,40.2906,40.3702,135904.0
2016-07-15 10:40:00,45.65,45.7,45.56,45.59,96012.0,40.3791,40.4233,40.2995,40.326,96012.0
2016-07-15 10:50:00,45.59,45.63,45.48,45.48,91332.0,40.326,40.3614,40.2287,40.2287,91332.0
2016-07-15 11:00:00,45.49,45.53,45.43,45.48,175762.0,40.2376,40.2729,40.1845,40.2287,175762.0
2016-07-15 11:10:00,45.47,45.49,45.33,45.36,108537.0,40.2199,40.2376,40.096,40.1226,108537.0
2016-07-15 11:20:00,45.36,45.41,45.29,45.37,127941.0,40.1226,40.1668,40.0607,40.1314,127941.0
2016-07-15 11:30:00,45.38,45.42,45.35,45.36,108297.0,40.1403,40.1756,40.1137,40.1226,108297.0
2016-07-15 11:40:00,45.36,45.38,45.24,45.24,67760.0,40.1226,40.1403,40.0164,40.0164,67760.0
2016-07-15 11:50:00,45.24,45.33,45.22,45.33,68842.0,40.0164,40.096,39.9987,40.096,68842.0
2016-07-15 12:00:00,45.33,45.39,45.32,45.36,54868.0,40.096,40.1491,40.0872,40.1226,54868.0
2016-07-15 12:10:00,45.37,45.39,45.27,45.28,116049.0,40.1314,40.1491,40.043,40.0518,116049.0
2016-07-15 12:20:00,45.28,45.34,45.25,45.3,83604.0,40.0518,40.1049,40.0253,40.0695,83604.0
2016-07-15 12:30:00,45.3,45.34,45.24,45.24,42047.0,40.0695,40.1049,40.0164,40.0164,42047.0
2016-07-15 12:40:00,45.24,45.25,45.22,45.23,49484.0,40.0164,40.0253,39.9987,40.0076,49484.0
2016-07-15 12:50:00,45.23,45.28,45.19,45.28,49303.0,40.0076,40.0518,39.9722,40.0518,49303.0
2016-07-15 13:00:00,45.28,45.32,45.27,45.3,47870.0,40.0518,40.0872,40.043,40.0695,47870.0
2016-07-15 13:10:00,45.3,45.38,45.29,45.38,67986.0,40.0695,40.1403,40.0607,40.1403,67986.0
2016-07-15 13:20:00,45.38,45.44,45.35,45.44,89450.0,40.1403,40.1933,40.1137,40.1933,89450.0
2016-07-15 13:30:00,45.44,45.49,45.41,45.43,59879.0,40.1933,40.2376,40.1668,40.1845,59879.0
2016-07-15 13:40:00,45.44,45.49,45.35,45.36,94826.0,40.1933,40.2376,40.1137,40.1226,94826.0
2016-07-15 13:50:00,45.36,45.39,45.34,45.34,49848.0,40.1226,40.1491,40.1049,40.1049,49848.0
2016-07-15 14:00:00,45.35,45.37,45.28,45.3,46258.0,40.1137,40.1314,40.0518,40.0695,46258.0
2016-07-15 14:10:00,45.31,45.32,45.24,45.29,91636.0,40.0783,40.0872,40.0164,40.0607,91636.0
2016-07-15 14:20:00,45.29,45.29,45.23,45.29,57500.0,40.0607,40.0607,40.0076,40.0607,57500.0
2016-07-15 14:30:00,45.3,45.33,45.28,45.29,65928.0,40.0695,40.096,40.0518,40.0607,65928.0
2016-07-15 14:40:00,45.29,45.35,45.29,45.32,44797.0,40.0607,40.1137,40.0607,40.0872,44797.0
2016-07-15 14:50:00,45.32,45.36,45.3,45.32,49960.0,40.0872,40.1226,40.0695,40.0872,49960.0
2016-07-15 15:00:00,45.32,45.34,45.29,45.31,35388.0,40.0872,40.1049,40.0607,40.0783,35388.0
2016-07-15 15:10:00,45.31,45.32,45.25,45.31,84162.0,40.0783,40.0872,40.0253,40.0783,84162.0
2016-07-15 15:20:00,45.31,45.36,45.3,45.36,69796.0,40.0783,40.1226,40.0695,40.1226,69796.0
2016-07-15 15:30:00,45.36,45.4,45.34,45.38,90593.0,40.1226,40.1579,40.1049,40.1403,90593.0
2016-07-15 15:40:00,45.38,45.38,45.33,45.33,166260.0,40.1403,40.1403,40.096,40.096,166260.0
2016-07-15 15:50:00,45.34,45.36,45.3,45.31,397146.0,40.1049,40.1226,40.0695,40.0783,397146.0
2016-07-18 09:30:00,45.43,45.84,45.42,45.79,183655.0,40.1845,40.5471,40.1756,40.5029,183655.0
2016-07-18 09:40:00,45.8,45.84,45.48,45.52,191756.0,40.5118,40.5471,40.2287,40.2641,191756.0
2016-07-18 09:50:00,45.53,45.72,45.5,45.7,75660.0,40.2729,40.441,40.2464,40.4233,75660.0
2016-07-18 10:00:00,45.7,45.75,45.62,45.63,134297.0,40.4233,40.4675,40.3525,40.3614,134297.0
2016-07-18 10:10:00,45.63,45.84,45.63,45.84,132785.0,40.3614,40.5471,40.3614,40.5471,132785.0
2016-07-18 10:20:00,45.85,45.97,45.83,45.92,130190.0,40.556,40.6621,40.5383,40.6179,130190.0
2016-07-18 10:30:00,45.92,45.96,45.85,45.86,84940.0,40.6179,40.6533,40.556,40.5648,84940.0
2016-07-18 10:40:00,45.87,45.95,45.86,45.93,50557.0,40.5737,40.6444,40.5648,40.6268,50557.0
2016-07-18 10:50:00,45.93,45.94,45.82,45.83,53081.0,40.6268,40.6356,40.5295,40.5383,53081.0
2016-07-18 11:00:00,45.83,45.85,45.79,45.83,53593.0,40.5383,40.556,40.5029,40.5383,53593.0
2016-07-18 11:10:00,45.83,45.85,45.75,45.78,93914.0,40.5383,40.556,40.4675,40.4941,93914.0
2016-07-18 11:20:00,45.78,45.84,45.77,45.77,99882.0,40.4941,40.5471,40.4852,40.4852,99882.0
2016-07-18 11:30:00,45.78,45.82,45.77,45.79,55241.0,40.4941,40.5295,40.4852,40.5029,55241.0
2016-07-18 11:40:00,45.8,45.8,45.71,45.77,60683.0,40.5118,40.5118,40.4322,40.4852,60683.0
2016-07-18 11:50:00,45.77,45.78,45.71,45.75,44522.0,40.4852,40.4941,40.4322,40.4675,44522.0
2016-07-18 12:00:00,45.74,45.75,45.67,45.68,51360.0,40.4587,40.4675,40.3968,40.4056,51360.0
2016-07-18 12:10:00,45.68,45.69,45.63,45.63,66989.0,40.4056,40.4145,40.3614,40.3614,66989.0
2016-07-18 12:20:00,45.64,45.68,45.62,45.66,43889.0,40.3702,40.4056,40.3525,40.3879,43889.0
2016-07-18 12:30:00,45.66,45.67,45.58,45.59,22786.0,40.3879,40.3968,40.3172,40.326,22786.0
2016-07-18 12:40:00,45.58,45.64,45.55,45.64,21964.0,40.3172,40.3702,40.2906,40.3702,21964.0
2016-07-18 12:50:00,45.63,45.68,45.61,45.68,31806.0,40.3614,40.4056,40.3437,40.4056,31806.0
2016-07-18 13:00:00,45.68,45.77,45.67,45.77,62230.0,40.4056,40.4852,40.3968,40.4852,62230.0
2016-07-18 13:10:00,45.78,45.79,45.74,45.75,59368.0,40.4941,40.5029,40.4587,40.4675,59368.0
2016-07-18 13:20:00,45.75,45.76,45.7,45.74,74174.0,40.4675,40.4764,40.4233,40.4587,74174.0
2016-07-18 13:30:00,45.75,45.81,45.74,45.8,45200.0,40.4675,40.5206,40.4587,40.5118,45200.0
2016-07-18 13:40:00,45.8,45.85,45.79,45.82,47949.0,40.5118,40.556,40.5029,40.5295,47949.0
2016-07-18 13:50:00,45.82,45.85,45.82,45.84,31582.0,40.5295,40.556,40.5295,40.5471,31582.0
2016-07-18 14:00:00,45.83,45.85,45.82,45.83,19213.0,40.5383,40.556,40.5295,40.5383,19213.0
2016-07-18 14:10:00,45.83,45.84,45.74,45.74,29990.0,40.5383,40.5471,40.4587,40.4587,29990.0
2016-07-18 14:20:00,45.74,45.79,45.74,45.77,35453.0,40.4587,40.5029,40.4587,40.4852,35453.0
2016-07-18 14:30:00,45.76,45.76,45.68,45.69,20608.0,40.4764,40.4764,40.4056,40.4145,20608.0
2016-07-18 14:40:00,45.68,45.69,45.64,45.64,21144.0,40.4056,40.4145,40.3702,40.3702,21144.0
2016-07-18 14:50:00,45.65,45.71,45.64,45.71,29139.0,40.3791,40.4322,40.3702,40.4322,29139.0
2016-07-18 15:00:00,45.71,45.71,45.65,45.67,45934.0,40.4322,40.4322,40.3791,40.3968,45934.0
2016-07-18 15:10:00,45.66,45.71,45.66,45.7,50840.0,40.3879,40.4322,40.3879,40.4233,50840.0
2016-07-18 15:20:00,45.7,45.71,45.63,45.64,35218.0,40.4233,40.4322,40.3614,40.3702,35218.0
2016-07-18 15:30:00,45.64,45.69,45.63,45.64,45776.0,40.3702,40.4145,40.3614,40.3702,45776.0
2016-07-18 15:40:00,45.64,45.66,45.63,45.63,60342.0,40.3702,40.3879,40.3614,40.3614,60342.0
2016-07-18 15:50:00,45.63,45.66,45.62,45.63,171550.0,40.3614,40.3879,40.3525,40.3614,171550.0
2016-07-19 09:30:00,45.7,45.83,45.57,45.58,231197.0,40.4233,40.5383,40.3083,40.3172,231197.0
2016-07-19 09:40:00,45.57,45.74,45.57,45.59,161518.0,40.3083,40.4587,40.3083,40.326,161518.0
2016-07-19 09:50:00,45.58,45.66,45.51,45.66,218196.0,40.3172,40.3879,40.2552,40.3879,218196.0
2016-07-19 10:00:00,45.67,45.69,45.62,45.67,122559.0,40.3968,40.4145,40.3525,40.3968,122559.0
2016-07-19 10:10:00,45.67,45.88,45.67,45.8,177504.0,40.3968,40.5825,40.3968,40.5118,177504.0
2016-07-19 10:20:00,45.8,45.87,45.76,45.76,120141.0,40.5118,40.5737,40.4764,40.4764,120141.0
2016-07-19 10:30:00,45.76,45.77,45.56,45.59,129962.0,40.4764,40.4852,40.2995,40.326,129962.0
2016-07-19 10:40:00,45.58,45.59,45.48,45.51,55358.0,40.3172,40.326,40.2287,40.2552,55358.0
2016-07-19 10:50:00,45.52,45.57,45.51,45.53,63879.0,40.2641,40.3083,40.2552,40.2729,63879.0
2016-07-19 11:00:00,45.54,45.6,45.44,45.44,96040.0,40.2818,40.3349,40.1933,40.1933,96040.0
2016-07-19 11:10:00,45.44,45.45,45.35,45.41,141090.0,40.1933,40.2022,40.1137,40.1668,141090.0
2016-07-19 11:20:00,45.42,45.43,45.32,45.42,119678.0,40.1756,40.1845,40.0872,40.1756,119678.0
2016-07-19 11:30:00,45.42,45.44,45.39,45.4,35707.0,40.1756,40.1933,40.1491,40.1579,35707.0
2016-07-19 11:40:00,45.4,45.4,45.26,45.37,54858.0,40.1579,40.1579,40.0341,40.1314,54858.0
2016-07-19 11:50:00,45.37,45.4,45.29,45.36,67463.0,40.1314,40.1579,40.0607,40.1226,67463.0
2016-07-19 12:00:00,45.35,45.38,45.3,45.32,65825.0,40.1137,40.1403,40.0695,40.0872,65825.0
2016-07-19 12:10:00,45.32,45.39,45.32,45.37,41229.0,40.0872,40.1491,40.0872,40.1314,41229.0
2016-07-19 12:20:00,45.38,45.38,45.27,45.27,63299.0,40.1403,40.1403,40.043,40.043,63299.0
2016-07-19 12:30:00,45.28,45.3,45.26,45.28,36452.0,40.0518,40.0695,40.0341,40.0518,36452.0
2016-07-19 12:40:00,45.28,45.3,45.25,45.28,32422.0,40.0518,40.0695,40.0253,40.0518,32422.0
2016-07-19 12:50:00,45.28,45.29,45.22,45.22,47207.0,40.0518,40.0607,39.9987,39.9987,47207.0
2016-07-19 13:00:00,45.23,45.23,45.15,45.15,59720.0,40.0076,40.0076,39.9368,39.9368,59720.0
2016-07-19 13:10:00,45.16,45.16,45.08,45.14,66205.0,39.9457,39.9457,39.8749,39.928,66205.0
2016-07-19 13:20:00,45.14,45.16,45.11,45.13,48333.0,39.928,39.9457,39.9014,39.9191,48333.0
2016-07-19 13:30:00,45.13,45.23,45.12,45.22,102753.0,39.9191,40.0076,39.9103,39.9987,102753.0
2016-07-19 13:40:00,45.23,45.25,45.2,45.22,41650.0,40.0076,40.0253,39.981,39.9987,41650.0
2016-07-19 13:50:00,45.22,45.25,45.14,45.15,42190.0,39.9987,40.0253,39.928,39.9368,42190.0
2016-07-19 14:00:00,45.15,45.18,45.1,45.12,95722.0,39.9368,39.9634,39.8926,39.9103,95722.0
2016-07-19 14:10:00,45.12,45.13,45.04,45.11,95993.0,39.9103,39.9191,39.8395,39.9014,95993.0
2016-07-19 14:20:00,45.11,45.11,45.03,45.04,82390.0,39.9014,39.9014,39.8307,39.8395,82390.0
2016-07-19 14:30:00,45.04,45.12,45.02,45.11,73344.0,39.8395,39.9103,39.8218,39.9014,73344.0
2016-07-19 14:40:00,45.11,45.15,45.09,45.1,48883.0,39.9014,39.9368,39.8837,39.8926,48883.0
2016-07-19 14:50:00,45.09,45.11,45.05,45.07,60106.0,39.8837,39.9014,39.8484,39.8661,60106.0
2016-07-19 15:00:00,45.07,45.08,45.02,45.06,56521.0,39.8661,39.8749,39.8218,39.8572,56521.0
2016-07-19 15:10:00,45.06,45.08,45.05,45.08,67030.0,39.8572,39.8749,39.8484,39.8749,67030.0
2016-07-19 15:20:00,45.08,45.11,45.07,45.08,58392.0,39.8749,39.9014,39.8661,39.8749,58392.0
2016-07-19 15:30:00,45.09,45.11,45.07,45.09,81775.0,39.8837,39.9014,39.8661,39.8837,81775.0
2016-07-19 15:40:00,45.08,45.1,45.08,45.09,69506.0,39.8749,39.8926,39.8749,39.8837,69506.0
2016-07-19 15:50:00,45.09,45.13,45.08,45.12,226584.0,39.8837,39.9191,39.8749,39.9103,226584.0
2016-07-20 09:30:00,45.99,46.03,45.62,45.84,395397.0,40.6798,40.7152,40.3525,40.5471,395397.0
2016-07-20 09:40:00,45.84,45.93,45.73,45.82,250314.0,40.5471,40.6268,40.4498,40.5295,250314.0
2016-07-20 09:50:00,45.82,45.87,45.72,45.87,202874.0,40.5295,40.5737,40.441,40.5737,202874.0
2016-07-20 10:00:00,45.87,46.01,45.84,46.01,184620.0,40.5737,40.6975,40.5471,40.6975,184620.0
2016-07-20 10:10:00,46.01,46.04,45.95,46.04,181959.0,40.6975,40.7241,40.6444,40.7241,181959.0
2016-07-20 10:20:00,46.04,46.09,45.97,46.01,118056.0,40.7241,40.7683,40.6621,40.6975,118056.0
2016-07-20 10:30:00,46.0,46.01,45.95,45.98,105236.0,40.6887,40.6975,40.6444,40.671,105236.0
2016-07-20 10:40:00,45.98,46.0,45.95,45.96,96944.0,40.671,40.6887,40.6444,40.6533,96944.0
2016-07-20 10:50:00,45.96,46.01,45.85,45.86,87685.0,40.6533,40.6975,40.556,40.5648,87685.0
2016-07-20 11:00:00,45.87,45.91,45.84,45.85,53459.0,40.5737,40.6091,40.5471,40.556,53459.0
2016-07-20 11:10:00,45.85,45.87,45.76,45.81,85520.0,40.556,40.5737,40.4764,40.5206,85520.0
2016-07-20 11:20:00,45.81,45.88,45.76,45.78,109356.0,40.5206,40.5825,40.4764,40.4941,109356.0
2016-07-20 11:30:00,45.78,45.87,45.74,45.84,119680.0,40.4941,40.5737,40.4587,40.5471,119680.0
2016-07-20 11:40:00,45.83,45.9,45.79,45.88,54428.0,40.5383,40.6002,40.5029,40.5825,54428.0
2016-07-20 11:50:00,45.89,45.89,45.84,45.87,24350.0,40.5914,40.5914,40.5471,40.5737,24350.0
2016-07-20 12:00:00,45.87,45.96,45.85,45.94,42321.0,40.5737,40.6533,40.556,40.6356,42321.0
2016-07-20 12:10:00,45.94,46.01,45.94,46.0,36664.0,40.6356,40.6975,40.6356,40.6887,36664.0
2016-07-20 12:20:00,46.0,46.06,46.0,46.05,40698.0,40.6887,40.7417,40.6887,40.7329,40698.0
2016-07-20 12:30:00,46.04,46.06,46.01,46.05,46985.0,40.7241,40.7417,40.6975,40.7329,46985.0
2016-07-20 12:40:00,46.05,46.08,46.03,46.05,37863.0,40.7329,40.7594,40.7152,40.7329,37863.0
2016-07-20 12:50:00,46.04,46.08,46.03,46.04,23164.0,40.7241,40.7594,40.7152,40.7241,23164.0
2016-07-20 13:00:00,46.05,46.07,46.03,46.07,34686.0,40.7329,40.7506,40.7152,40.7506,34686.0
2016-07-20 13:10:00,46.07,46.09,46.06,46.08,21623.0,40.7506,40.7683,40.7417,40.7594,21623.0
2016-07-20 13:20:00,46.08,46.09,46.06,46.09,34898.0,40.7594,40.7683,40.7417,40.7683,34898.0
2016-07-20 13:30:00,46.09,46.15,46.07,46.14,90893.0,40.7683,40.8214,40.7506,40.8125,90893.0
2016-07-20 13:40:00,46.14,46.17,46.12,46.15,62968.0,40.8125,40.839,40.7948,40.8214,62968.0
2016-07-20 13:50:00,46.16,46.17,46.11,46.12,37032.0,40.8302,40.839,40.786,40.7948,37032.0
2016-07-20 14:00:00,46.12,46.15,46.09,46.11,37420.0,40.7948,40.8214,40.7683,40.786,37420.0
2016-07-20 14:10:00,46.12,46.15,46.11,46.12,38624.0,40.7948,40.8214,40.786,40.7948,38624.0
2016-07-20 14:20:00,46.12,46.17,46.06,46.08,70960.0,40.7948,40.839,40.7417,40.7594,70960.0
2016-07-20 14:30:00,46.08,46.11,46.05,46.05,54213.0,40.7594,40.786,40.7329,40.7329,54213.0
2016-07-20 14:40:00,46.05,46.08,46.02,46.05,124358.0,40.7329,40.7594,40.7064,40.7329,124358.0
2016-07-20 14:50:00,46.04,46.08,46.04,46.07,42467.0,40.7241,40.7594,40.7241,40.7506,42467.0
2016-07-20 15:00:00,46.07,46.09,46.04,46.07,35382.0,40.7506,40.7683,40.7241,40.7506,35382.0
2016-07-20 15:10:00,46.07,46.07,45.99,46.0,133174.0,40.7506,40.7506,40.6798,40.6887,133174.0
2016-07-20 15:20:00,46.0,46.06,45.95,46.06,180586.0,40.6887,40.7417,40.6444,40.7417,180586.0
2016-07-20 15:30:00,46.05,46.06,46.04,46.05,59738.0,40.7329,40.7417,40.7241,40.7329,59738.0
2016-07-20 15:40:00,46.06,46.1,46.03,46.05,95355.0,40.7417,40.7771,40.7152,40.7329,95355.0
2016-07-20 15:50:00,46.06,46.13,46.02,46.04,266147.0,40.7417,40.8037,40.7064,40.7241,266147.0
2016-07-21 09:30:00,45.93,46.05,45.9,46.01,172463.0,40.6268,40.7329,40.6002,40.6975,172463.0
2016-07-21 09:40:00,46.01,46.09,45.99,46.02,81233.0,40.6975,40.7683,40.6798,40.7064,81233.0
2016-07-21 09:50:00,46.02,46.03,45.93,45.98,93395.0,40.7064,40.7152,40.6268,40.671,93395.0
2016-07-21 10:00:00,45.98,45.99,45.82,45.84,137618.0,40.671,40.6798,40.5295,40.5471,137618.0
2016-07-21 10:10:00,45.85,45.99,45.85,45.96,148311.0,40.556,40.6798,40.556,40.6533,148311.0
2016-07-21 10:20:00,45.96,46.0,45.92,45.95,132615.0,40.6533,40.6887,40.6179,40.6444,132615.0
2016-07-21 10:30:00,45.95,45.99,45.87,45.88,43408.0,40.6444,40.6798,40.5737,40.5825,43408.0
2016-07-21 10:40:00,45.88,45.93,45.87,45.91,43188.0,40.5825,40.6268,40.5737,40.6091,43188.0
2016-07-21 10:50:00,45.9,45.95,45.87,45.94,39241.0,40.6002,40.6444,40.5737,40.6356,39241.0
2016-07-21 11:00:00,45.94,45.99,45.9,45.91,81945.0,40.6356,40.6798,40.6002,40.6091,81945.0
2016-07-21 11:10:00,45.91,45.93,45.79,45.84,67656.0,40.6091,40.6268,40.5029,40.5471,67656.0
2016-07-21 11:20:00,45.84,45.87,45.79,45.82,42905.0,40.5471,40.5737,40.5029,40.5295,42905.0
2016-07-21 11:30:00,45.81,45.82,45.67,45.7,50364.0,40.5206,40.5295,40.3968,40.4233,50364.0
2016-07-21 11:40:00,45.69,45.69,45.57,45.58,52186.0,40.4145,40.4145,40.3083,40.3172,52186.0
2016-07-21 11:50:00,45.58,45.6,45.54,45.59,77210.0,40.3172,40.3349,40.2818,40.326,77210.0
2016-07-21 12:00:00,45.59,45.67,45.59,45.66,36950.0,40.326,40.3968,40.326,40.3879,36950.0
2016-07-21 12:10:00,45.66,45.66,45.58,45.59,54056.0,40.3879,40.3879,40.3172,40.326,54056.0
2016-07-21 12:20:00,45.59,45.6,45.58,45.6,25848.0,40.326,40.3349,40.3172,40.3349,25848.0
2016-07-21 12:30:00,45.59,45.66,45.59,45.63,28267.0,40.326,40.3879,40.326,40.3614,28267.0
2016-07-21 12:40:00,45.63,45.64,45.57,45.57,23562.0,40.3614,40.3702,40.3083,40.3083,23562.0
2016-07-21 12:50:00,45.58,45.58,45.47,45.48,36329.0,40.3172,40.3172,40.2199,40.2287,36329.0
2016-07-21 13:00:00,45.47,45.5,45.45,45.46,41211.0,40.2199,40.2464,40.2022,40.211,41211.0
2016-07-21 13:10:00,45.46,45.51,45.44,45.47,56638.0,40.211,40.2552,40.1933,40.2199,56638.0
2016-07-21 13:20:00,45.48,45.49,45.42,45.46,48168.0,40.2287,40.2376,40.1756,40.211,48168.0
2016-07-21 13:30:00,45.46,45.47,45.39,45.41,45089.0,40.211,40.2199,40.1491,40.1668,45089.0
2016-07-21 13:40:00,45.41,45.41,45.3,45.3,53465.0,40.1668,40.1668,40.0695,40.0695,53465.0
2016-07-21 13:50:00,45.3,45.31,45.23,45.27,69083.0,40.0695,40.0783,40.0076,40.043,69083.0
2016-07-21 14:00:00,45.26,45.27,45.22,45.23,39161.0,40.0341,40.043,39.9987,40.0076,39161.0
2016-07-21 14:10:00,45.22,45.24,45.18,45.19,34501.0,39.9987,40.0164,39.9634,39.9722,34501.0
2016-07-21 14:20:00,45.19,45.24,45.18,45.23,49438.0,39.9722,40.0164,39.9634,40.0076,49438.0
2016-07-21 14:30:00,45.23,45.28,45.22,45.24,64504.0,40.0076,40.0518,39.9987,40.0164,64504.0
2016-07-21 14:40:00,45.24,45.25,45.2,45.21,80491.0,40.0164,40.0253,39.981,39.9899,80491.0
2016-07-21 14:50:00,45.21,45.23,45.2,45.2,56323.0,39.9899,40.0076,39.981,39.981,56323.0
2016-07-21 15:00:00,45.2,45.22,45.17,45.19,55288.0,39.981,39.9987,39.9545,39.9722,55288.0
2016-07-21 15:10:00,45.19,45.24,45.18,45.23,38626.0,39.9722,40.0164,39.9634,40.0076,38626.0
2016-07-21 15:20:00,45.24,45.27,45.21,45.26,58332.0,40.0164,40.043,39.9899,40.0341,58332.0
2016-07-21 15:30:00,45.26,45.33,45.25,45.29,85520.0,40.0341,40.096,40.0253,40.0607,85520.0
2016-07-21 15:40:00,45.29,45.33,45.28,45.3,86366.0,40.0607,40.096,40.0518,40.0695,86366.0
2016-07-21 15:50:00,45.3,45.34,45.28,45.31,237980.0,40.0695,40.1049,40.0518,40.0783,237980.0
2016-07-22 09:30:00,45.48,45.66,45.41,45.44,172704.0,40.2287,40.3879,40.1668,40.1933,172704.0
2016-07-22 09:40:00,45.43,45.61,45.41,45.6,174726.0,40.1845,40.3437,40.1668,40.3349,174726.0
2016-07-22 09:50:00,45.59,45.62,45.53,45.57,138519.0,40.326,40.3525,40.2729,40.3083,138519.0
2016-07-22 10:00:00,45.57,45.67,45.55,45.59,97298.0,40.3083,40.3968,40.2906,40.326,97298.0
2016-07-22 10:10:00,45.59,45.62,45.55,45.57,84972.0,40.326,40.3525,40.2906,40.3083,84972.0
2016-07-22 10:20:00,45.57,45.6,45.5,45.58,67481.0,40.3083,40.3349,40.2464,40.3172,67481.0
2016-07-22 10:30:00,45.58,45.7,45.55,45.67,90293.0,40.3172,40.4233,40.2906,40.3968,90293.0
2016-07-22 10:40:00,45.67,45.8,45.66,45.8,94242.0,40.3968,40.5118,40.3879,40.5118,94242.0
2016-07-22 10:50:00,45.81,45.87,45.78,45.84,123607.0,40.5206,40.5737,40.4941,40.5471,123607.0
2016-07-22 11:00:00,45.84,45.84,45.75,45.76,69070.0,40.5471,40.5471,40.4675,40.4764,69070.0
2016-07-22 11:10:00,45.76,45.77,45.71,45.72,59125.0,40.4764,40.4852,40.4322,40.441,59125.0
2016-07-22 11:20:00,45.73,45.73,45.54,45.54,44393.0,40.4498,40.4498,40.2818,40.2818,44393.0
2016-07-22 11:30:00,45.54,45.67,45.53,45.66,42166.0,40.2818,40.3968,40.2729,40.3879,42166.0
2016-07-22 11:40:00,45.67,45.69,45.64,45.65,20851.0,40.3968,40.4145,40.3702,40.3791,20851.0
2016-07-22 11:50:00,45.65,45.74,45.63,45.69,43549.0,40.3791,40.4587,40.3614,40.4145,43549.0
2016-07-22 12:00:00,45.69,45.7,45.62,45.62,14414.0,40.4145,40.4233,40.3525,40.3525,14414.0
2016-07-22 12:10:00,45.62,45.64,45.58,45.58,29446.0,40.3525,40.3702,40.3172,40.3172,29446.0
2016-07-22 12:20:00,45.59,45.64,45.57,45.61,38822.0,40.326,40.3702,40.3083,40.3437,38822.0
2016-07-22 12:30:00,45.61,45.65,45.61,45.62,21586.0,40.3437,40.3791,40.3437,40.3525,21586.0
2016-07-22 12:40:00,45.63,45.64,45.61,45.64,15588.0,40.3614,40.3702,40.3437,40.3702,15588.0
2016-07-22 12:50:00,45.64,45.66,45.61,45.62,27030.0,40.3702,40.3879,40.3437,40.3525,27030.0
2016-07-22 13:00:00,45.62,45.64,45.59,45.61,40520.0,40.3525,40.3702,40.326,40.3437,40520.0
2016-07-22 13:10:00,45.62,45.65,45.6,45.64,26793.0,40.3525,40.3791,40.3349,40.3702,26793.0
2016-07-22 13:20:00,45.64,45.73,45.64,45.73,86072.0,40.3702,40.4498,40.3702,40.4498,86072.0
2016-07-22 13:30:00,45.73,45.73,45.69,45.7,75175.0,40.4498,40.4498,40.4145,40.4233,75175.0
2016-07-22 13:40:00,45.7,45.77,45.69,45.74,55416.0,40.4233,40.4852,40.4145,40.4587,55416.0
2016-07-22 13:50:00,45.73,45.78,45.73,45.76,44853.0,40.4498,40.4941,40.4498,40.4764,44853.0
2016-07-22 14:00:00,45.75,45.76,45.68,45.69,29856.0,40.4675,40.4764,40.4056,40.4145,29856.0
2016-07-22 14:10:00,45.69,45.69,45.62,45.62,38856.0,40.4145,40.4145,40.3525,40.3525,38856.0
2016-07-22 14:20:00,45.62,45.65,45.62,45.63,35880.0,40.3525,40.3791,40.3525,40.3614,35880.0
2016-07-22 14:30:00,45.63,45.68,45.62,45.66,79732.0,40.3614,40.4056,40.3525,40.3879,79732.0
2016-07-22 14:40:00,45.67,45.67,45.61,45.64,54145.0,40.3968,40.3968,40.3437,40.3702,54145.0
2016-07-22 14:50:00,45.63,45.71,45.62,45.71,70430.0,40.3614,40.4322,40.3525,40.4322,70430.0
2016-07-22 15:00:00,45.7,45.78,45.67,45.77,128193.0,40.4233,40.4941,40.3968,40.4852,128193.0
2016-07-22 15:10:00,45.78,45.92,45.77,45.92,206477.0,40.4941,40.6179,40.4852,40.6179,206477.0
2016-07-22 15:20:00,45.92,45.96,45.89,45.96,98244.0,40.6179,40.6533,40.5914,40.6533,98244.0
2016-07-22 15:30:00,45.96,46.01,45.95,45.98,268290.0,40.6533,40.6975,40.6444,40.671,268290.0
2016-07-22 15:40:00,45.98,46.0,45.94,45.98,271894.0,40.671,40.6887,40.6356,40.671,271894.0
2016-07-22 15:50:00,45.97,45.99,45.94,45.94,229672.0,40.6621,40.6798,40.6356,40.6356,229672.0
2016-07-25 09:30:00,45.91,46.18,45.9,46.18,103104.0,40.6091,40.8479,40.6002,40.8479,103104.0
2016-07-25 09:40:00,46.18,46.4,46.17,46.36,138972.0,40.8479,41.0425,40.839,41.0071,138972.0
2016-07-25 09:50:00,46.35,46.5,46.3,46.45,133236.0,40.9983,41.1309,40.954,41.0867,133236.0
2016-07-25 10:00:00,46.45,46.45,46.32,46.35,97333.0,41.0867,41.0867,40.9717,40.9983,97333.0
2016-07-25 10:10:00,46.35,46.39,46.26,46.29,129693.0,40.9983,41.0336,40.9187,40.9452,129693.0
2016-07-25 10:20:00,46.29,46.5,46.27,46.38,123035.0,40.9452,41.1309,40.9275,41.0248,123035.0
2016-07-25 10:30:00,46.38,46.38,46.19,46.2,54424.0,41.0248,41.0248,40.8567,40.8656,54424.0
2016-07-25 10:40:00,46.18,46.2,46.06,46.06,35936.0,40.8479,40.8656,40.7417,40.7417,35936.0
2016-07-25 10:50:00,46.05,46.13,46.04,46.12,39294.0,40.7329,40.8037,40.7241,40.7948,39294.0
2016-07-25 11:00:00,46.11,46.11,46.0,46.03,49836.0,40.786,40.786,40.6887,40.7152,49836.0
2016-07-25 11:10:00,46.02,46.08,46.0,46.04,101164.0,40.7064,40.7594,40.6887,40.7241,101164.0
2016-07-25 11:20:00,46.03,46.08,46.01,46.03,39409.0,40.7152,40.7594,40.6975,40.7152,39409.0
2016-07-25 11:30:00,46.03,46.12,46.02,46.07,32707.0,40.7152,40.7948,40.7064,40.7506,32707.0
2016-07-25 11:40:00,46.07,46.1,46.02,46.04,23851.0,40.7506,40.7771,40.7064,40.7241,23851.0
2016-07-25 11:50:00,46.04,46.08,46.02,46.08,22476.0,40.7241,40.7594,40.7064,40.7594,22476.0
2016-07-25 12:00:00,46.08,46.1,46.02,46.05,28987.0,40.7594,40.7771,40.7064,40.7329,28987.0
2016-07-25 12:10:00,46.05,46.05,46.02,46.04,14519.0,40.7329,40.7329,40.7064,40.7241,14519.0
2016-07-25 12:20:00,46.03,46.06,46.02,46.05,16652.0,40.7152,40.7417,40.7064,40.7329,16652.0
2016-07-25 12:30:00,46.05,46.06,46.0,46.01,42230.0,40.7329,40.7417,40.6887,40.6975,42230.0
2016-07-25 12:40:00,46.01,46.06,46.0,46.05,18787.0,40.6975,40.7417,40.6887,40.7329,18787.0
2016-07-25 12:50:00,46.06,46.08,46.02,46.03,11399.0,40.7417,40.7594,40.7064,40.7152,11399.0
2016-07-25 13:00:00,46.03,46.05,46.0,46.03,15050.0,40.7152,40.7329,40.6887,40.7152,15050.0
2016-07-25 13:10:00,46.03,46.05,46.02,46.04,20508.0,40.7152,40.7329,40.7064,40.7241,20508.0
2016-07-25 13:20:00,46.04,46.05,46.03,46.04,19186.0,40.7241,40.7329,40.7152,40.7241,19186.0
2016-07-25 13:30:00,46.05,46.05,46.0,46.01,21951.0,40.7329,40.7329,40.6887,40.6975,21951.0
2016-07-25 13:40:00,46.02,46.02,46.0,46.0,19491.0,40.7064,40.7064,40.6887,40.6887,19491.0
2016-07-25 13:50:00,46.01,46.03,45.99,46.02,55535.0,40.6975,40.7152,40.6798,40.7064,55535.0
2016-07-25 14:00:00,46.02,46.09,46.01,46.07,34394.0,40.7064,40.7683,40.6975,40.7506,34394.0
2016-07-25 14:10:00,46.06,46.13,46.06,46.13,46529.0,40.7417,40.8037,40.7417,40.8037,46529.0
2016-07-25 14:20:00,46.12,46.15,46.09,46.15,41873.0,40.7948,40.8214,40.7683,40.8214,41873.0
2016-07-25 14:30:00,46.15,46.16,46.09,46.13,52171.0,40.8214,40.8302,40.7683,40.8037,52171.0
2016-07-25 14:40:00,46.13,46.18,46.12,46.16,43468.0,40.8037,40.8479,40.7948,40.8302,43468.0
2016-07-25 14:50:00,46.15,46.21,46.14,46.2,60645.0,40.8214,40.8744,40.8125,40.8656,60645.0
2016-07-25 15:00:00,46.2,46.21,46.14,46.15,41707.0,40.8656,40.8744,40.8125,40.8214,41707.0
2016-07-25 15:10:00,46.15,46.2,46.14,46.2,54659.0,40.8214,40.8656,40.8125,40.8656,54659.0
2016-07-25 15:20:00,46.2,46.26,46.19,46.26,93016.0,40.8656,40.9187,40.8567,40.9187,93016.0
2016-07-25 15:30:00,46.26,46.29,46.21,46.23,142661.0,40.9187,40.9452,40.8744,40.8921,142661.0
2016-07-25 15:40:00,46.22,46.25,46.21,46.23,124504.0,40.8833,40.9098,40.8744,40.8921,124504.0
2016-07-25 15:50:00,46.24,46.32,46.2,46.31,312420.0,40.901,40.9717,40.8656,40.9629,312420.0
2016-07-26 09:30:00,46.46,46.74,46.46,46.66,152328.0,41.0956,41.3432,41.0956,41.2725,152328.0
2016-07-26 09:40:00,46.65,46.74,46.63,46.7,115239.0,41.2636,41.3432,41.2459,41.3078,115239.0
2016-07-26 09:50:00,46.71,46.71,46.49,46.51,77094.0,41.3167,41.3167,41.1221,41.1398,77094.0
2016-07-26 10:00:00,46.52,46.55,46.45,46.45,67067.0,41.1486,41.1752,41.0867,41.0867,67067.0
2016-07-26 10:10:00,46.45,46.57,46.44,46.54,104647.0,41.0867,41.1929,41.0779,41.1663,104647.0
2016-07-26 10:20:00,46.55,46.6,46.48,46.51,82024.0,41.1752,41.2194,41.1132,41.1398,82024.0
2016-07-26 10:30:00,46.51,46.52,46.44,46.44,57183.0,41.1398,41.1486,41.0779,41.0779,57183.0
2016-07-26 10:40:00,46.44,46.48,46.42,46.44,67998.0,41.0779,41.1132,41.0602,41.0779,67998.0
2016-07-26 10:50:00,46.45,46.45,46.27,46.33,87462.0,41.0867,41.0867,40.9275,40.9806,87462.0
2016-07-26 11:00:00,46.32,46.39,46.3,46.33,53615.0,40.9717,41.0336,40.954,40.9806,53615.0
2016-07-26 11:10:00,46.34,46.4,46.31,46.34,84080.0,40.9894,41.0425,40.9629,40.9894,84080.0
2016-07-26 11:20:00,46.33,46.38,46.3,46.34,65717.0,40.9806,41.0248,40.954,40.9894,65717.0
2016-07-26 11:30:00,46.34,46.36,46.28,46.33,50237.0,40.9894,41.0071,40.9363,40.9806,50237.0
2016-07-26 11:40:00,46.33,46.35,46.27,46.29,59068.0,40.9806,40.9983,40.9275,40.9452,59068.0
2016-07-26 11:50:00,46.29,46.35,46.28,46.32,48096.0,40.9452,40.9983,40.9363,40.9717,48096.0
2016-07-26 12:00:00,46.32,46.34,46.29,46.32,59746.0,40.9717,40.9894,40.9452,40.9717,59746.0
2016-07-26 12:10:00,46.31,46.31,46.25,46.26,31920.0,40.9629,40.9629,40.9098,40.9187,31920.0
2016-07-26 12:20:00,46.26,46.36,46.25,46.31,48942.0,40.9187,41.0071,40.9098,40.9629,48942.0
2016-07-26 12:30:00,46.32,46.33,46.29,46.3,38322.0,40.9717,40.9806,40.9452,40.954,38322.0
2016-07-26 12:40:00,46.3,46.37,46.29,46.35,35541.0,40.954,41.016,40.9452,40.9983,35541.0
2016-07-26 12:50:00,46.36,46.38,46.34,46.34,22668.0,41.0071,41.0248,40.9894,40.9894,22668.0
2016-07-26 13:00:00,46.34,46.36,46.3,46.33,36615.0,40.9894,41.0071,40.954,40.9806,36615.0
2016-07-26 13:10:00,46.32,46.34,46.3,46.3,23554.0,40.9717,40.9894,40.954,40.954,23554.0
2016-07-26 13:20:00,46.3,46.31,46.23,46.28,55093.0,40.954,40.9629,40.8921,40.9363,55093.0
2016-07-26 13:30:00,46.28,46.31,46.26,46.3,25637.0,40.9363,40.9629,40.9187,40.954,25637.0
2016-07-26 13:40:00,46.3,46.31,46.23,46.24,40034.0,40.954,40.9629,40.8921,40.901,40034.0
2016-07-26 13:50:00,46.25,46.25,46.22,46.22,27785.0,40.9098,40.9098,40.8833,40.8833,27785.0
2016-07-26 14:00:00,46.22,46.23,46.14,46.15,42592.0,40.8833,40.8921,40.8125,40.8214,42592.0
2016-07-26 14:10:00,46.15,46.17,46.1,46.16,38067.0,40.8214,40.839,40.7771,40.8302,38067.0
2016-07-26 14:20:00,46.17,46.25,46.15,46.2,41461.0,40.839,40.9098,40.8214,40.8656,41461.0
2016-07-26 14:30:00,46.2,46.29,46.19,46.23,54094.0,40.8656,40.9452,40.8567,40.8921,54094.0
2016-07-26 14:40:00,46.24,46.25,46.2,46.21,32657.0,40.901,40.9098,40.8656,40.8744,32657.0
2016-07-26 14:50:00,46.21,46.23,46.17,46.17,30124.0,40.8744,40.8921,40.839,40.839,30124.0
2016-07-26 15:00:00,46.17,46.21,46.16,46.19,40995.0,40.839,40.8744,40.8302,40.8567,40995.0
2016-07-26 15:10:00,46.18,46.18,46.13,46.14,40959.0,40.8479,40.8479,40.8037,40.8125,40959.0
2016-07-26 15:20:00,46.14,46.16,46.12,46.13,50095.0,40.8125,40.8302,40.7948,40.8037,50095.0
2016-07-26 15:30:00,46.13,46.16,46.12,46.14,55687.0,40.8037,40.8302,40.7948,40.8125,55687.0
2016-07-26 15:40:00,46.15,46.17,46.14,46.15,98478.0,40.8214,40.839,40.8125,40.8214,98478.0
2016-07-26 15:50:00,46.16,46.19,46.12,46.18,202482.0,40.8302,40.8567,40.7948,40.8479,202482.0
2016-07-27 09:30:00,46.38,46.38,46.12,46.17,160683.0,41.0248,41.0248,40.7948,40.839,160683.0
2016-07-27 09:40:00,46.19,46.2,46.06,46.12,73563.0,40.8567,40.8656,40.7417,40.7948,73563.0
2016-07-27 09:50:00,46.12,46.37,46.07,46.31,172191.0,40.7948,41.016,40.7506,40.9629,172191.0
2016-07-27 10:00:00,46.31,46.41,46.19,46.33,240984.0,40.9629,41.0513,40.8567,40.9806,240984.0
2016-07-27 10:10:00,46.33,46.38,46.24,46.3,116669.0,40.9806,41.0248,40.901,40.954,116669.0
2016-07-27 10:20:00,46.3,46.3,46.13,46.16,56864.0,40.954,40.954,40.8037,40.8302,56864.0
2016-07-27 10:30:00,46.16,46.22,46.11,46.17,147549.0,40.8302,40.8833,40.786,40.839,147549.0
2016-07-27 10:40:00,46.16,46.22,46.14,46.21,159350.0,40.8302,40.8833,40.8125,40.8744,159350.0
2016-07-27 10:50:00,46.21,46.25,46.18,46.21,51434.0,40.8744,40.9098,40.8479,40.8744,51434.0
2016-07-27 11:00:00,46.21,46.29,46.2,46.25,37031.0,40.8744,40.9452,40.8656,40.9098,37031.0
2016-07-27 11:10:00,46.24,46.25,46.18,46.21,37765.0,40.901,40.9098,40.8479,40.8744,37765.0
2016-07-27 11:20:00,46.21,46.31,46.19,46.29,53290.0,40.8744,40.9629,40.8567,40.9452,53290.0
2016-07-27 11:30:00,46.28,46.28,46.19,46.2,41037.0,40.9363,40.9363,40.8567,40.8656,41037.0
2016-07-27 11:40:00,46.2,46.24,46.15,46.23,39210.0,40.8656,40.901,40.8214,40.8921,39210.0
2016-07-27 11:50:00,46.23,46.28,46.18,46.2,106284.0,40.8921,40.9363,40.8479,40.8656,106284.0
2016-07-27 12:00:00,46.19,46.2,46.14,46.18,67585.0,40.8567,40.8656,40.8125,40.8479,67585.0
2016-07-27 12:10:00,46.18,46.23,46.18,46.23,62582.0,40.8479,40.8921,40.8479,40.8921,62582.0
2016-07-27 12:20:00,46.24,46.24,46.16,46.19,33008.0,40.901,40.901,40.8302,40.8567,33008.0
2016-07-27 12:30:00,46.18,46.26,46.17,46.26,40865.0,40.8479,40.9187,40.839,40.9187,40865.0
2016-07-27 12:40:00,46.26,46.3,46.24,46.29,35182.0,40.9187,40.954,40.901,40.9452,35182.0
2016-07-27 12:50:00,46.29,46.32,46.27,46.29,60589.0,40.9452,40.9717,40.9275,40.9452,60589.0
2016-07-27 13:00:00,46.29,46.3,46.22,46.24,36193.0,40.9452,40.954,40.8833,40.901,36193.0
2016-07-27 13:10:00,46.23,46.24,46.2,46.23,23244.0,40.8921,40.901,40.8656,40.8921,23244.0
2016-07-27 13:20:00,46.23,46.28,46.22,46.24,25705.0,40.8921,40.9363,40.8833,40.901,25705.0
2016-07-27 13:30:00,46.25,46.28,46.23,46.25,20124.0,40.9098,40.9363,40.8921,40.9098,20124.0
2016-07-27 13:40:00,46.26,46.33,46.25,46.31,43917.0,40.9187,40.9806,40.9098,40.9629,43917.0
2016-07-27 13:50:00,46.32,46.33,46.29,46.32,31716.0,40.9717,40.9806,40.9452,40.9717,31716.0
2016-07-27 14:00:00,46.31,46.36,46.2,46.26,55967.0,40.9629,41.0071,40.8656,40.9187,55967.0
2016-07-27 14:10:00,46.25,46.4,46.22,46.37,75504.0,40.9098,41.0425,40.8833,41.016,75504.0
2016-07-27 14:20:00,46.38,46.44,46.36,46.36,33833.0,41.0248,41.0779,41.0071,41.0071,33833.0
2016-07-27 14:30:00,46.36,46.42,46.34,46.37,44670.0,41.0071,41.0602,40.9894,41.016,44670.0
2016-07-27 14:40:00,46.37,46.48,46.35,46.46,63464.0,41.016,41.1132,40.9983,41.0956,63464.0
2016-07-27 14:50:00,46.46,46.47,46.39,46.41,37287.0,41.0956,41.1044,41.0336,41.0513,37287.0
2016-07-27 15:00:00,46.42,46.44,46.37,46.4,55733.0,41.0602,41.0779,41.016,41.0425,55733.0
2016-07-27 15:10:00,46.4,46.47,46.39,46.43,50181.0,41.0425,41.1044,41.0336,41.069,50181.0
2016-07-27 15:20:00,46.42,46.45,46.41,46.44,53166.0,41.0602,41.0867,41.0513,41.0779,53166.0
2016-07-27 15:30:00,46.44,46.44,46.39,46.43,77579.0,41.0779,41.0779,41.0336,41.069,77579.0
2016-07-27 15:40:00,46.42,46.44,46.27,46.27,135293.0,41.0602,41.0779,40.9275,40.9275,135293.0
2016-07-27 15:50:00,46.27,46.35,46.27,46.34,323535.0,40.9275,40.9983,40.9275,40.9894,323535.0
2016-07-28 09:30:00,46.22,46.29,45.99,46.02,86963.0,40.8833,40.9452,40.6798,40.7064,86963.0
2016-07-28 09:40:00,46.01,46.19,46.0,46.17,65854.0,40.6975,40.8567,40.6887,40.839,65854.0
2016-07-28 09:50:00,46.17,46.3,46.15,46.16,51834.0,40.839,40.954,40.8214,40.8302,51834.0
2016-07-28 10:00:00,46.18,46.25,46.18,46.2,61833.0,40.8479,40.9098,40.8479,40.8656,61833.0
2016-07-28 10:10:00,46.2,46.22,46.09,46.19,77462.0,40.8656,40.8833,40.7683,40.8567,77462.0
2016-07-28 10:20:00,46.2,46.34,46.2,46.27,66014.0,40.8656,40.9894,40.8656,40.9275,66014.0
2016-07-28 10:30:00,46.27,46.27,46.2,46.23,33365.0,40.9275,40.9275,40.8656,40.8921,33365.0
2016-07-28 10:40:00,46.24,46.32,46.21,46.3,33372.0,40.901,40.9717,40.8744,40.954,33372.0
2016-07-28 10:50:00,46.3,46.33,46.27,46.29,48609.0,40.954,40.9806,40.9275,40.9452,48609.0
2016-07-28 11:00:00,46.3,46.38,46.27,46.33,66605.0,40.954,41.0248,40.9275,40.9806,66605.0
2016-07-28 11:10:00,46.34,46.44,46.34,46.44,27194.0,40.9894,41.0779,40.9894,41.0779,27194.0
2016-07-28 11:20:00,46.45,46.51,46.42,46.51,38644.0,41.0867,41.1398,41.0602,41.1398,38644.0
2016-07-28 11:30:00,46.5,46.55,46.45,46.46,45396.0,41.1309,41.1752,41.0867,41.0956,45396.0
2016-07-28 11:40:00,46.45,46.62,46.44,46.59,50952.0,41.0867,41.2371,41.0779,41.2105,50952.0
2016-07-28 11:50:00,46.59,46.6,46.47,46.47,19314.0,41.2105,41.2194,41.1044,41.1044,19314.0
2016-07-28 12:00:00,46.46,46.47,46.37,46.39,35282.0,41.0956,41.1044,41.016,41.0336,35282.0
2016-07-28 12:10:00,46.39,46.42,46.35,46.37,33634.0,41.0336,41.0602,40.9983,41.016,33634.0
2016-07-28 12:20:00,46.38,46.4,46.37,46.39,34739.0,41.0248,41.0425,41.016,41.0336,34739.0
2016-07-28 12:30:00,46.4,46.41,46.37,46.39,25145.0,41.0425,41.0513,41.016,41.0336,25145.0
2016-07-28 12:40:00,46.4,46.44,46.39,46.44,15125.0,41.0425,41.0779,41.0336,41.0779,15125.0
2016-07-28 12:50:00,46.43,46.46,46.4,46.41,24885.0,41.069,41.0956,41.0425,41.0513,24885.0
2016-07-28 13:00:00,46.41,46.49,46.4,46.49,24674.0,41.0513,41.1221,41.0425,41.1221,24674.0
2016-07-28 13:10:00,46.49,46.52,46.47,46.5,27268.0,41.1221,41.1486,41.1044,41.1309,27268.0
2016-07-28 13:20:00,46.5,46.53,46.46,46.53,36325.0,41.1309,41.1575,41.0956,41.1575,36325.0
2016-07-28 13:30:00,46.53,46.54,46.51,46.53,20243.0,41.1575,41.1663,41.1398,41.1575,20243.0
2016-07-28 13:40:00,46.53,46.54,46.48,46.52,40511.0,41.1575,41.1663,41.1132,41.1486,40511.0
2016-07-28 13:50:00,46.52,46.61,46.52,46.61,64148.0,41.1486,41.2282,41.1486,41.2282,64148.0
2016-07-28 14:00:00,46.61,46.61,46.56,46.59,33317.0,41.2282,41.2282,41.184,41.2105,33317.0
2016-07-28 14:10:00,46.59,46.62,46.57,46.57,41192.0,41.2105,41.2371,41.1929,41.1929,41192.0
2016-07-28 14:20:00,46.57,46.58,46.53,46.54,23481.0,41.1929,41.2017,41.1575,41.1663,23481.0
2016-07-28 14:30:00,46.54,46.59,46.54,46.57,30365.0,41.1663,41.2105,41.1663,41.1929,30365.0
2016-07-28 14:40:00,46.57,46.63,46.56,46.61,45838.0,41.1929,41.2459,41.184,41.2282,45838.0
2016-07-28 14:50:00,46.6,46.65,46.59,46.59,43450.0,41.2194,41.2636,41.2105,41.2105,43450.0
2016-07-28 15:00:00,46.59,46.64,46.57,46.59,84728.0,41.2105,41.2548,41.1929,41.2105,84728.0
2016-07-28 15:10:00,46.59,46.61,46.55,46.55,38849.0,41.2105,41.2282,41.1752,41.1752,38849.0
2016-07-28 15:20:00,46.56,46.59,46.55,46.55,33641.0,41.184,41.2105,41.1752,41.1752,33641.0
2016-07-28 15:30:00,46.56,46.61,46.54,46.6,62881.0,41.184,41.2282,41.1663,41.2194,62881.0
2016-07-28 15:40:00,46.59,46.62,46.55,46.55,245678.0,41.2105,41.2371,41.1752,41.1752,245678.0
2016-07-28 15:50:00,46.55,46.58,46.51,46.51,437139.0,41.1752,41.2017,41.1398,41.1398,437139.0
2016-07-29 09:30:00,46.7,46.88,46.66,46.75,141249.0,41.3078,41.4671,41.2725,41.3521,141249.0
2016-07-29 09:40:00,46.75,46.95,46.66,46.66,82849.0,41.3521,41.529,41.2725,41.2725,82849.0
2016-07-29 09:50:00,46.66,46.7,46.53,46.65,58600.0,41.2725,41.3078,41.1575,41.2636,58600.0
2016-07-29 10:00:00,46.64,46.66,46.48,46.51,91167.0,41.2548,41.2725,41.1132,41.1398,91167.0
2016-07-29 10:10:00,46.51,46.67,46.5,46.59,270083.0,41.1398,41.2813,41.1309,41.2105,270083.0
2016-07-29 10:20:00,46.59,46.68,46.57,46.67,200142.0,41.2105,41.2902,41.1929,41.2813,200142.0
2016-07-29 10:30:00,46.67,46.78,46.66,46.75,84595.0,41.2813,41.3786,41.2725,41.3521,84595.0
2016-07-29 10:40:00,46.75,46.79,46.71,46.77,82934.0,41.3521,41.3875,41.3167,41.3698,82934.0
2016-07-29 10:50:00,46.77,46.8,46.69,46.73,86160.0,41.3698,41.3963,41.299,41.3344,86160.0
2016-07-29 11:00:00,46.73,46.75,46.71,46.75,95218.0,41.3344,41.3521,41.3167,41.3521,95218.0
2016-07-29 11:10:00,46.74,46.82,46.74,46.74,126782.0,41.3432,41.414,41.3432,41.3432,126782.0
2016-07-29 11:20:00,46.74,46.85,46.74,46.76,99043.0,41.3432,41.4405,41.3432,41.3609,99043.0
2016-07-29 11:30:00,46.77,46.85,46.73,46.83,63531.0,41.3698,41.4405,41.3344,41.4228,63531.0
2016-07-29 11:40:00,46.84,46.84,46.73,46.74,65237.0,41.4317,41.4317,41.3344,41.3432,65237.0
2016-07-29 11:50:00,46.73,46.8,46.7,46.74,55278.0,41.3344,41.3963,41.3078,41.3432,55278.0
2016-07-29 12:00:00,46.75,46.81,46.73,46.8,36562.0,41.3521,41.4051,41.3344,41.3963,36562.0
2016-07-29 12:10:00,46.8,46.82,46.75,46.75,33788.0,41.3963,41.414,41.3521,41.3521,33788.0
2016-07-29 12:20:00,46.75,46.77,46.72,46.74,40052.0,41.3521,41.3698,41.3255,41.3432,40052.0
2016-07-29 12:30:00,46.72,46.8,46.72,46.8,41875.0,41.3255,41.3963,41.3255,41.3963,41875.0
2016-07-29 12:40:00,46.8,46.82,46.69,46.73,87289.0,41.3963,41.414,41.299,41.3344,87289.0
2016-07-29 12:50:00,46.73,46.74,46.63,46.68,42639.0,41.3344,41.3432,41.2459,41.2902,42639.0
2016-07-29 13:00:00,46.66,46.68,46.6,46.6,31277.0,41.2725,41.2902,41.2194,41.2194,31277.0
2016-07-29 13:10:00,46.6,46.71,46.6,46.7,51873.0,41.2194,41.3167,41.2194,41.3078,51873.0
2016-07-29 13:20:00,46.69,46.74,46.67,46.67,41207.0,41.299,41.3432,41.2813,41.2813,41207.0
2016-07-29 13:30:00,46.68,46.68,46.65,46.68,22675.0,41.2902,41.2902,41.2636,41.2902,22675.0
2016-07-29 13:40:00,46.67,46.67,46.62,46.64,28691.0,41.2813,41.2813,41.2371,41.2548,28691.0
2016-07-29 13:50:00,46.64,46.66,46.63,46.66,38047.0,41.2548,41.2725,41.2459,41.2725,38047.0
2016-07-29 14:00:00,46.66,46.67,46.65,46.67,20705.0,41.2725,41.2813,41.2636,41.2813,20705.0
2016-07-29 14:10:00,46.67,46.67,46.65,46.66,46311.0,41.2813,41.2813,41.2636,41.2725,46311.0
2016-07-29 14:20:00,46.65,46.67,46.65,46.67,38026.0,41.2636,41.2813,41.2636,41.2813,38026.0
2016-07-29 14:30:00,46.67,46.67,46.63,46.64,69731.0,41.2813,41.2813,41.2459,41.2548,69731.0
2016-07-29 14:40:00,46.65,46.66,46.63,46.64,39009.0,41.2636,41.2725,41.2459,41.2548,39009.0
2016-07-29 14:50:00,46.63,46.66,46.6,46.61,417195.0,41.2459,41.2725,41.2194,41.2282,417195.0
2016-07-29 15:00:00,46.62,46.62,46.55,46.59,46221.0,41.2371,41.2371,41.1752,41.2105,46221.0
2016-07-29 15:10:00,46.6,46.65,46.59,46.62,25320.0,41.2194,41.2636,41.2105,41.2371,25320.0
2016-07-29 15:20:00,46.62,46.69,46.61,46.69,62139.0,41.2371,41.299,41.2282,41.299,62139.0
2016-07-29 15:30:00,46.69,46.72,46.66,46.72,88720.0,41.299,41.3255,41.2725,41.3255,88720.0
2016-07-29 15:40:00,46.72,46.77,46.71,46.77,129718.0,41.3255,41.3698,41.3167,41.3698,129718.0
2016-07-29 15:50:00,46.76,46.77,46.7,46.7,286060.0,41.3609,41.3698,41.3078,41.3078,286060.0
2016-08-01 09:30:00,46.58,46.69,46.53,46.62,135015.0,41.2017,41.299,41.1575,41.2371,135015.0
2016-08-01 09:40:00,46.6,46.68,46.55,46.6,104958.0,41.2194,41.2902,41.1752,41.2194,104958.0
2016-08-01 09:50:00,46.6,46.73,46.59,46.61,110850.0,41.2194,41.3344,41.2105,41.2282,110850.0
2016-08-01 10:00:00,46.6,46.68,46.58,46.66,130352.0,41.2194,41.2902,41.2017,41.2725,130352.0
2016-08-01 10:10:00,46.65,46.69,46.57,46.64,75516.0,41.2636,41.299,41.1929,41.2548,75516.0
2016-08-01 10:20:00,46.64,46.67,46.57,46.59,86842.0,41.2548,41.2813,41.1929,41.2105,86842.0
2016-08-01 10:30:00,46.58,46.64,46.52,46.53,86898.0,41.2017,41.2548,41.1486,41.1575,86898.0
2016-08-01 10:40:00,46.53,46.62,46.52,46.59,94504.0,41.1575,41.2371,41.1486,41.2105,94504.0
2016-08-01 10:50:00,46.59,46.65,46.59,46.6,79283.0,41.2105,41.2636,41.2105,41.2194,79283.0
2016-08-01 11:00:00,46.6,46.81,46.6,46.8,152582.0,41.2194,41.4051,41.2194,41.3963,152582.0
2016-08-01 11:10:00,46.8,46.86,46.78,46.82,78345.0,41.3963,41.4494,41.3786,41.414,78345.0
2016-08-01 11:20:00,46.82,46.83,46.63,46.63,68470.0,41.414,41.4228,41.2459,41.2459,68470.0
2016-08-01 11:30:00,46.64,46.7,46.59,46.66,90207.0,41.2548,41.3078,41.2105,41.2725,90207.0
2016-08-01 11:40:00,46.66,46.73,46.64,46.7,79290.0,41.2725,41.3344,41.2548,41.3078,79290.0
2016-08-01 11:50:00,46.7,46.7,46.63,46.7,63736.0,41.3078,41.3078,41.2459,41.3078,63736.0
2016-08-01 12:00:00,46.69,46.7,46.62,46.63,55525.0,41.299,41.3078,41.2371,41.2459,55525.0
2016-08-01 12:10:00,46.63,46.64,46.56,46.59,55571.0,41.2459,41.2548,41.184,41.2105,55571.0
2016-08-01 12:20:00,46.59,46.6,46.52,46.57,52239.0,41.2105,41.2194,41.1486,41.1929,52239.0
2016-08-01 12:30:00,46.58,46.67,46.57,46.65,76970.0,41.2017,41.2813,41.1929,41.2636,76970.0
2016-08-01 12:40:00,46.66,46.66,46.62,46.63,20680.0,41.2725,41.2725,41.2371,41.2459,20680.0
2016-08-01 12:50:00,46.63,46.68,46.62,46.67,95078.0,41.2459,41.2902,41.2371,41.2813,95078.0
2016-08-01 13:00:00,46.66,46.71,46.62,46.69,62426.0,41.2725,41.3167,41.2371,41.299,62426.0
2016-08-01 13:10:00,46.69,46.75,46.68,46.71,50080.0,41.299,41.3521,41.2902,41.3167,50080.0
2016-08-01 13:20:00,46.71,46.79,46.7,46.71,94166.0,41.3167,41.3875,41.3078,41.3167,94166.0
2016-08-01 13:30:00,46.7,46.8,46.69,46.75,69586.0,41.3078,41.3963,41.299,41.3521,69586.0
2016-08-01 13:40:00,46.74,46.82,46.72,46.81,78608.0,41.3432,41.414,41.3255,41.4051,78608.0
2016-08-01 13:50:00,46.8,46.9,46.78,46.9,93849.0,41.3963,41.4848,41.3786,41.4848,93849.0
2016-08-01 14:00:00,46.89,46.91,46.77,46.77,147357.0,41.4759,41.4936,41.3698,41.3698,147357.0
2016-08-01 14:10:00,46.78,46.8,46.75,46.77,83274.0,41.3786,41.3963,41.3521,41.3698,83274.0
2016-08-01 14:20:00,46.77,46.81,46.71,46.74,55290.0,41.3698,41.4051,41.3167,41.3432,55290.0
2016-08-01 14:30:00,46.75,46.77,46.71,46.71,46171.0,41.3521,41.3698,41.3167,41.3167,46171.0
2016-08-01 14:40:00,46.71,46.75,46.68,46.71,55328.0,41.3167,41.3521,41.2902,41.3167,55328.0
2016-08-01 14:50:00,46.71,46.71,46.66,46.68,52643.0,41.3167,41.3167,41.2725,41.2902,52643.0
2016-08-01 15:00:00,46.67,46.68,46.59,46.61,328300.0,41.2813,41.2902,41.2105,41.2282,328300.0
2016-08-01 15:10:00,46.61,46.76,46.59,46.67,205762.0,41.2282,41.3609,41.2105,41.2813,205762.0
2016-08-01 15:20:00,46.66,46.68,46.6,46.62,130150.0,41.2725,41.2902,41.2194,41.2371,130150.0
2016-08-01 15:30:00,46.63,46.74,46.62,46.72,147624.0,41.2459,41.3432,41.2371,41.3255,147624.0
2016-08-01 15:40:00,46.71,46.74,46.69,46.71,118880.0,41.3167,41.3432,41.299,41.3167,118880.0
2016-08-01 15:50:00,46.71,46.73,46.69,46.71,266233.0,41.3167,41.3344,41.299,41.3167,266233.0
2016-08-02 09:30:00,46.18,46.25,45.86,45.91,443439.0,40.8479,40.9098,40.5648,40.6091,443439.0
2016-08-02 09:40:00,45.9,46.65,45.9,46.19,288209.0,40.6002,41.2636,40.6002,40.8567,288209.0
2016-08-02 09:50:00,46.18,46.27,45.93,45.97,242153.0,40.8479,40.9275,40.6268,40.6621,242153.0
2016-08-02 10:00:00,45.97,46.08,45.9,46.0,275583.0,40.6621,40.7594,40.6002,40.6887,275583.0
2016-08-02 10:10:00,45.99,46.01,45.9,45.94,409838.0,40.6798,40.6975,40.6002,40.6356,409838.0
2016-08-02 10:20:00,45.94,46.02,45.76,45.82,346873.0,40.6356,40.7064,40.4764,40.5295,346873.0
2016-08-02 10:30:00,45.82,45.87,45.75,45.82,147541.0,40.5295,40.5737,40.4675,40.5295,147541.0
2016-08-02 10:40:00,45.81,45.81,45.63,45.64,188527.0,40.5206,40.5206,40.3614,40.3702,188527.0
2016-08-02 10:50:00,45.63,45.65,45.39,45.39,280971.0,40.3614,40.3791,40.1491,40.1491,280971.0
2016-08-02 11:00:00,45.39,45.51,45.33,45.51,207888.0,40.1491,40.2552,40.096,40.2552,207888.0
2016-08-02 11:10:00,45.51,45.51,45.41,45.42,107857.0,40.2552,40.2552,40.1668,40.1756,107857.0
2016-08-02 11:20:00,45.42,45.7,45.4,45.7,151362.0,40.1756,40.4233,40.1579,40.4233,151362.0
2016-08-02 11:30:00,45.7,45.73,45.65,45.7,128293.0,40.4233,40.4498,40.3791,40.4233,128293.0
2016-08-02 11:40:00,45.7,45.71,45.4,45.46,196527.0,40.4233,40.4322,40.1579,40.211,196527.0
2016-08-02 11:50:00,45.46,45.55,45.4,45.41,96089.0,40.211,40.2906,40.1579,40.1668,96089.0
2016-08-02 12:00:00,45.41,45.44,45.3,45.34,98682.0,40.1668,40.1933,40.0695,40.1049,98682.0
2016-08-02 12:10:00,45.35,45.45,45.34,45.4,53149.0,40.1137,40.2022,40.1049,40.1579,53149.0
2016-08-02 12:20:00,45.4,45.46,45.38,45.43,62800.0,40.1579,40.211,40.1403,40.1845,62800.0
2016-08-02 12:30:00,45.44,45.44,45.3,45.3,58845.0,40.1933,40.1933,40.0695,40.0695,58845.0
2016-08-02 12:40:00,45.3,45.37,45.29,45.3,48951.0,40.0695,40.1314,40.0607,40.0695,48951.0
2016-08-02 12:50:00,45.29,45.3,45.15,45.15,94946.0,40.0607,40.0695,39.9368,39.9368,94946.0
2016-08-02 13:00:00,45.16,45.28,45.08,45.27,161273.0,39.9457,40.0518,39.8749,40.043,161273.0
2016-08-02 13:10:00,45.27,45.34,45.25,45.34,96619.0,40.043,40.1049,40.0253,40.1049,96619.0
2016-08-02 13:20:00,45.34,45.5,45.31,45.48,125817.0,40.1049,40.2464,40.0783,40.2287,125817.0
2016-08-02 13:30:00,45.49,45.5,45.29,45.29,154141.0,40.2376,40.2464,40.0607,40.0607,154141.0
2016-08-02 13:40:00,45.29,45.34,45.26,45.27,57053.0,40.0607,40.1049,40.0341,40.043,57053.0
2016-08-02 13:50:00,45.27,45.31,45.2,45.21,72368.0,40.043,40.0783,39.981,39.9899,72368.0
2016-08-02 14:00:00,45.2,45.3,45.17,45.3,95258.0,39.981,40.0695,39.9545,40.0695,95258.0
2016-08-02 14:10:00,45.29,45.39,45.28,45.32,82614.0,40.0607,40.1491,40.0518,40.0872,82614.0
2016-08-02 14:20:00,45.32,45.38,45.29,45.31,117508.0,40.0872,40.1403,40.0607,40.0783,117508.0
2016-08-02 14:30:00,45.31,45.36,45.29,45.34,92124.0,40.0783,40.1226,40.0607,40.1049,92124.0
2016-08-02 14:40:00,45.33,45.36,45.31,45.32,95577.0,40.096,40.1226,40.0783,40.0872,95577.0
2016-08-02 14:50:00,45.31,45.33,45.2,45.2,93069.0,40.0783,40.096,39.981,39.981,93069.0
2016-08-02 15:00:00,45.21,45.21,45.09,45.21,236268.0,39.9899,39.9899,39.8837,39.9899,236268.0
2016-08-02 15:10:00,45.2,45.26,45.2,45.24,61793.0,39.981,40.0341,39.981,40.0164,61793.0
2016-08-02 15:20:00,45.25,45.36,45.24,45.32,116958.0,40.0253,40.1226,40.0164,40.0872,116958.0
2016-08-02 15:30:00,45.32,45.34,45.26,45.31,180229.0,40.0872,40.1049,40.0341,40.0783,180229.0
2016-08-02 15:40:00,45.32,45.35,45.25,45.34,232364.0,40.0872,40.1137,40.0253,40.1049,232364.0
2016-08-02 15:50:00,45.34,45.35,45.23,45.26,475174.0,40.1049,40.1137,40.0076,40.0341,475174.0
2016-08-03 09:30:00,45.1,45.47,45.08,45.44,149216.0,39.8926,40.2199,39.8749,40.1933,149216.0
2016-08-03 09:40:00,45.45,45.81,45.44,45.78,170315.0,40.2022,40.5206,40.1933,40.4941,170315.0
2016-08-03 09:50:00,45.77,46.02,45.73,45.99,166682.0,40.4852,40.7064,40.4498,40.6798,166682.0
2016-08-03 10:00:00,46.0,46.09,45.86,46.02,106795.0,40.6887,40.7683,40.5648,40.7064,106795.0
2016-08-03 10:10:00,46.01,46.09,45.9,45.9,59157.0,40.6975,40.7683,40.6002,40.6002,59157.0
2016-08-03 10:20:00,45.9,45.99,45.87,45.97,66149.0,40.6002,40.6798,40.5737,40.6621,66149.0
2016-08-03 10:30:00,45.96,45.97,45.75,45.75,72876.0,40.6533,40.6621,40.4675,40.4675,72876.0
2016-08-03 10:40:00,45.76,45.8,45.69,45.76,35522.0,40.4764,40.5118,40.4145,40.4764,35522.0
2016-08-03 10:50:00,45.77,45.77,45.53,45.55,59852.0,40.4852,40.4852,40.2729,40.2906,59852.0
2016-08-03 11:00:00,45.55,45.63,45.51,45.55,35988.0,40.2906,40.3614,40.2552,40.2906,35988.0
2016-08-03 11:10:00,45.55,45.66,45.55,45.58,51216.0,40.2906,40.3879,40.2906,40.3172,51216.0
2016-08-03 11:20:00,45.57,45.7,45.57,45.65,53363.0,40.3083,40.4233,40.3083,40.3791,53363.0
2016-08-03 11:30:00,45.65,45.68,45.58,45.66,40309.0,40.3791,40.4056,40.3172,40.3879,40309.0
2016-08-03 11:40:00,45.65,45.65,45.56,45.58,52196.0,40.3791,40.3791,40.2995,40.3172,52196.0
2016-08-03 11:50:00,45.58,45.58,45.48,45.53,50074.0,40.3172,40.3172,40.2287,40.2729,50074.0
2016-08-03 12:00:00,45.52,45.53,45.47,45.48,35251.0,40.2641,40.2729,40.2199,40.2287,35251.0
2016-08-03 12:10:00,45.48,45.52,45.42,45.49,46260.0,40.2287,40.2641,40.1756,40.2376,46260.0
2016-08-03 12:20:00,45.49,45.57,45.47,45.54,29763.0,40.2376,40.3083,40.2199,40.2818,29763.0
2016-08-03 12:30:00,45.54,45.59,45.51,45.59,50691.0,40.2818,40.326,40.2552,40.326,50691.0
2016-08-03 12:40:00,45.59,45.67,45.58,45.64,41215.0,40.326,40.3968,40.3172,40.3702,41215.0
2016-08-03 12:50:00,45.64,45.64,45.6,45.62,27796.0,40.3702,40.3702,40.3349,40.3525,27796.0
2016-08-03 13:00:00,45.63,45.66,45.61,45.62,34151.0,40.3614,40.3879,40.3437,40.3525,34151.0
2016-08-03 13:10:00,45.63,45.63,45.59,45.6,35792.0,40.3614,40.3614,40.326,40.3349,35792.0
2016-08-03 13:20:00,45.6,45.63,45.6,45.62,31891.0,40.3349,40.3614,40.3349,40.3525,31891.0
2016-08-03 13:30:00,45.62,45.64,45.57,45.57,38060.0,40.3525,40.3702,40.3083,40.3083,38060.0
2016-08-03 13:40:00,45.58,45.62,45.55,45.62,41942.0,40.3172,40.3525,40.2906,40.3525,41942.0
2016-08-03 13:50:00,45.62,45.63,45.57,45.59,46219.0,40.3525,40.3614,40.3083,40.326,46219.0
2016-08-03 14:00:00,45.59,45.6,45.56,45.6,21973.0,40.326,40.3349,40.2995,40.3349,21973.0
2016-08-03 14:10:00,45.61,45.61,45.53,45.55,33352.0,40.3437,40.3437,40.2729,40.2906,33352.0
2016-08-03 14:20:00,45.55,45.6,45.54,45.55,50180.0,40.2906,40.3349,40.2818,40.2906,50180.0
2016-08-03 14:30:00,45.54,45.62,45.5,45.62,52278.0,40.2818,40.3525,40.2464,40.3525,52278.0
2016-08-03 14:40:00,45.62,45.65,45.59,45.64,52206.0,40.3525,40.3791,40.326,40.3702,52206.0
2016-08-03 14:50:00,45.64,45.71,45.63,45.71,32355.0,40.3702,40.4322,40.3614,40.4322,32355.0
2016-08-03 15:00:00,45.71,45.71,45.66,45.66,42619.0,40.4322,40.4322,40.3879,40.3879,42619.0
2016-08-03 15:10:00,45.67,45.68,45.57,45.6,101927.0,40.3968,40.4056,40.3083,40.3349,101927.0
2016-08-03 15:20:00,45.59,45.64,45.57,45.63,37970.0,40.326,40.3702,40.3083,40.3614,37970.0
2016-08-03 15:30:00,45.63,45.63,45.55,45.58,75716.0,40.3614,40.3614,40.2906,40.3172,75716.0
2016-08-03 15:40:00,45.59,45.59,45.54,45.58,64617.0,40.326,40.326,40.2818,40.3172,64617.0
2016-08-03 15:50:00,45.57,45.64,45.57,45.62,173039.0,40.3083,40.3702,40.3083,40.3525,173039.0
2016-08-04 09:30:00,45.62,46.19,45.61,46.05,197633.0,40.3525,40.8567,40.3437,40.7329,197633.0
2016-08-04 09:40:00,46.05,46.21,46.01,46.07,154027.0,40.7329,40.8744,40.6975,40.7506,154027.0
2016-08-04 09:50:00,46.06,46.21,46.05,46.21,97346.0,40.7417,40.8744,40.7329,40.8744,97346.0
2016-08-04 10:00:00,46.22,46.23,46.04,46.14,175835.0,40.8833,40.8921,40.7241,40.8125,175835.0
2016-08-04 10:10:00,46.14,46.37,46.13,46.25,111172.0,40.8125,41.016,40.8037,40.9098,111172.0
2016-08-04 10:20:00,46.24,46.28,46.07,46.27,62964.0,40.901,40.9363,40.7506,40.9275,62964.0
2016-08-04 10:30:00,46.27,46.34,46.16,46.33,79872.0,40.9275,40.9894,40.8302,40.9806,79872.0
2016-08-04 10:40:00,46.33,46.34,46.22,46.26,49305.0,40.9806,40.9894,40.8833,40.9187,49305.0
2016-08-04 10:50:00,46.26,46.3,46.21,46.26,62404.0,40.9187,40.954,40.8744,40.9187,62404.0
2016-08-04 11:00:00,46.26,46.28,46.19,46.24,106630.0,40.9187,40.9363,40.8567,40.901,106630.0
2016-08-04 11:10:00,46.25,46.26,46.15,46.19,49839.0,40.9098,40.9187,40.8214,40.8567,49839.0
2016-08-04 11:20:00,46.2,46.21,46.12,46.12,57433.0,40.8656,40.8744,40.7948,40.7948,57433.0
2016-08-04 11:30:00,46.13,46.16,46.07,46.13,62454.0,40.8037,40.8302,40.7506,40.8037,62454.0
2016-08-04 11:40:00,46.13,46.13,46.04,46.08,47049.0,40.8037,40.8037,40.7241,40.7594,47049.0
2016-08-04 11:50:00,46.08,46.26,46.08,46.25,53076.0,40.7594,40.9187,40.7594,40.9098,53076.0
2016-08-04 12:00:00,46.26,46.32,46.21,46.3,38604.0,40.9187,40.9717,40.8744,40.954,38604.0
2016-08-04 12:10:00,46.3,46.32,46.28,46.29,24416.0,40.954,40.9717,40.9363,40.9452,24416.0
2016-08-04 12:20:00,46.29,46.33,46.25,46.32,27333.0,40.9452,40.9806,40.9098,40.9717,27333.0
2016-08-04 12:30:00,46.32,46.34,46.28,46.34,29804.0,40.9717,40.9894,40.9363,40.9894,29804.0
2016-08-04 12:40:00,46.34,46.36,46.3,46.31,46950.0,40.9894,41.0071,40.954,40.9629,46950.0
2016-08-04 12:50:00,46.31,46.31,46.21,46.23,24599.0,40.9629,40.9629,40.8744,40.8921,24599.0
2016-08-04 13:00:00,46.22,46.25,46.2,46.24,20471.0,40.8833,40.9098,40.8656,40.901,20471.0
2016-08-04 13:10:00,46.23,46.26,46.22,46.26,19199.0,40.8921,40.9187,40.8833,40.9187,19199.0
2016-08-04 13:20:00,46.26,46.31,46.26,46.31,26360.0,40.9187,40.9629,40.9187,40.9629,26360.0
2016-08-04 13:30:00,46.32,46.39,46.28,46.38,30967.0,40.9717,41.0336,40.9363,41.0248,30967.0
2016-08-04 13:40:00,46.38,46.41,46.32,46.37,57315.0,41.0248,41.0513,40.9717,41.016,57315.0
2016-08-04 13:50:00,46.37,46.38,46.33,46.38,39344.0,41.016,41.0248,40.9806,41.0248,39344.0
2016-08-04 14:00:00,46.37,46.4,46.32,46.33,26500.0,41.016,41.0425,40.9717,40.9806,26500.0
2016-08-04 14:10:00,46.33,46.34,46.22,46.25,39765.0,40.9806,40.9894,40.8833,40.9098,39765.0
2016-08-04 14:20:00,46.26,46.33,46.25,46.28,36900.0,40.9187,40.9806,40.9098,40.9363,36900.0
2016-08-04 14:30:00,46.28,46.32,46.25,46.28,33419.0,40.9363,40.9717,40.9098,40.9363,33419.0
2016-08-04 14:40:00,46.27,46.29,46.23,46.24,25839.0,40.9275,40.9452,40.8921,40.901,25839.0
2016-08-04 14:50:00,46.25,46.29,46.23,46.27,26755.0,40.9098,40.9452,40.8921,40.9275,26755.0
2016-08-04 15:00:00,46.26,46.28,46.24,46.26,31822.0,40.9187,40.9363,40.901,40.9187,31822.0
2016-08-04 15:10:00,46.26,46.26,46.17,46.2,47932.0,40.9187,40.9187,40.839,40.8656,47932.0
2016-08-04 15:20:00,46.2,46.22,46.13,46.16,58663.0,40.8656,40.8833,40.8037,40.8302,58663.0
2016-08-04 15:30:00,46.16,46.18,46.15,46.16,70910.0,40.8302,40.8479,40.8214,40.8302,70910.0
2016-08-04 15:40:00,46.16,46.22,46.12,46.21,103985.0,40.8302,40.8833,40.7948,40.8744,103985.0
2016-08-04 15:50:00,46.2,46.2,46.14,46.18,208759.0,40.8656,40.8656,40.8125,40.8479,208759.0
2016-08-05 09:30:00,46.34,46.53,46.31,46.51,168950.0,40.9894,41.1575,40.9629,41.1398,168950.0
2016-08-05 09:40:00,46.51,46.74,46.5,46.68,126043.0,41.1398,41.3432,41.1309,41.2902,126043.0
2016-08-05 09:50:00,46.69,46.85,46.69,46.81,117100.0,41.299,41.4405,41.299,41.4051,117100.0
2016-08-05 10:00:00,46.82,46.87,46.77,46.79,79319.0,41.414,41.4582,41.3698,41.3875,79319.0
2016-08-05 10:10:00,46.79,46.9,46.79,46.85,97215.0,41.3875,41.4848,41.3875,41.4405,97215.0
2016-08-05 10:20:00,46.86,46.89,46.76,46.84,39363.0,41.4494,41.4759,41.3609,41.4317,39363.0
2016-08-05 10:30:00,46.84,46.9,46.83,46.85,47635.0,41.4317,41.4848,41.4228,41.4405,47635.0
2016-08-05 10:40:00,46.85,46.97,46.84,46.94,74975.0,41.4405,41.5467,41.4317,41.5201,74975.0
2016-08-05 10:50:00,46.95,46.99,46.92,46.98,47588.0,41.529,41.5644,41.5024,41.5555,47588.0
2016-08-05 11:00:00,46.98,47.01,46.98,46.99,57212.0,41.5555,41.5821,41.5555,41.5644,57212.0
2016-08-05 11:10:00,47.0,47.05,46.9,46.95,45769.0,41.5732,41.6174,41.4848,41.529,45769.0
2016-08-05 11:20:00,46.95,46.98,46.87,46.92,37794.0,41.529,41.5555,41.4582,41.5024,37794.0
2016-08-05 11:30:00,46.93,47.0,46.92,46.96,61295.0,41.5113,41.5732,41.5024,41.5378,61295.0
2016-08-05 11:40:00,46.95,47.08,46.95,47.0,38780.0,41.529,41.644,41.529,41.5732,38780.0
2016-08-05 11:50:00,47.01,47.02,46.96,46.98,21867.0,41.5821,41.5909,41.5378,41.5555,21867.0
2016-08-05 12:00:00,46.98,46.99,46.91,46.97,27670.0,41.5555,41.5644,41.4936,41.5467,27670.0
2016-08-05 12:10:00,46.97,47.01,46.96,46.98,36580.0,41.5467,41.5821,41.5378,41.5555,36580.0
2016-08-05 12:20:00,46.98,46.99,46.94,46.96,34412.0,41.5555,41.5644,41.5201,41.5378,34412.0
2016-08-05 12:30:00,46.97,46.99,46.94,46.97,30507.0,41.5467,41.5644,41.5201,41.5467,30507.0
2016-08-05 12:40:00,46.97,47.04,46.95,47.01,56081.0,41.5467,41.6086,41.529,41.5821,56081.0
2016-08-05 12:50:00,47.01,47.02,46.94,46.94,20336.0,41.5821,41.5909,41.5201,41.5201,20336.0
2016-08-05 13:00:00,46.95,46.96,46.91,46.92,19783.0,41.529,41.5378,41.4936,41.5024,19783.0
2016-08-05 13:10:00,46.92,46.95,46.89,46.94,19760.0,41.5024,41.529,41.4759,41.5201,19760.0
2016-08-05 13:20:00,46.94,46.98,46.93,46.95,17287.0,41.5201,41.5555,41.5113,41.529,17287.0
2016-08-05 13:30:00,46.95,47.02,46.94,47.02,26332.0,41.529,41.5909,41.5201,41.5909,26332.0
2016-08-05 13:40:00,47.02,47.06,47.01,47.03,25179.0,41.5909,41.6263,41.5821,41.5997,25179.0
2016-08-05 13:50:00,47.03,47.09,47.02,47.09,23410.0,41.5997,41.6528,41.5909,41.6528,23410.0
2016-08-05 14:00:00,47.09,47.12,47.06,47.11,43345.0,41.6528,41.6794,41.6263,41.6705,43345.0
2016-08-05 14:10:00,47.11,47.12,47.06,47.07,55976.0,41.6705,41.6794,41.6263,41.6351,55976.0
2016-08-05 14:20:00,47.07,47.1,47.06,47.07,36327.0,41.6351,41.6617,41.6263,41.6351,36327.0
2016-08-05 14:30:00,47.07,47.09,47.06,47.08,23619.0,41.6351,41.6528,41.6263,41.644,23619.0
2016-08-05 14:40:00,47.08,47.09,47.03,47.05,31834.0,41.644,41.6528,41.5997,41.6174,31834.0
2016-08-05 14:50:00,47.05,47.08,47.04,47.06,90740.0,41.6174,41.644,41.6086,41.6263,90740.0
2016-08-05 15:00:00,47.05,47.08,47.04,47.07,54804.0,41.6174,41.644,41.6086,41.6351,54804.0
2016-08-05 15:10:00,47.07,47.1,47.05,47.09,39804.0,41.6351,41.6617,41.6174,41.6528,39804.0
2016-08-05 15:20:00,47.09,47.1,47.07,47.09,51778.0,41.6528,41.6617,41.6351,41.6528,51778.0
2016-08-05 15:30:00,47.09,47.09,47.02,47.04,83025.0,41.6528,41.6528,41.5909,41.6086,83025.0
2016-08-05 15:40:00,47.04,47.07,47.0,47.02,109354.0,41.6086,41.6351,41.5732,41.5909,109354.0
2016-08-05 15:50:00,47.02,47.06,47.0,47.05,169448.0,41.5909,41.6263,41.5732,41.6174,169448.0
2016-08-08 09:30:00,46.82,47.11,46.79,47.07,175548.0,41.414,41.6705,41.3875,41.6351,175548.0
2016-08-08 09:40:00,47.06,47.09,47.0,47.03,114228.0,41.6263,41.6528,41.5732,41.5997,114228.0
2016-08-08 09:50:00,47.03,47.03,46.9,46.95,118933.0,41.5997,41.5997,41.4848,41.529,118933.0
2016-08-08 10:00:00,46.95,46.95,46.67,46.71,105229.0,41.529,41.529,41.2813,41.3167,105229.0
2016-08-08 10:10:00,46.71,46.72,46.54,46.56,113705.0,41.3167,41.3255,41.1663,41.184,113705.0
2016-08-08 10:20:00,46.55,46.57,46.49,46.55,79271.0,41.1752,41.1929,41.1221,41.1752,79271.0
2016-08-08 10:30:00,46.55,46.59,46.52,46.54,56990.0,41.1752,41.2105,41.1486,41.1663,56990.0
2016-08-08 10:40:00,46.54,46.55,46.51,46.52,64534.0,41.1663,41.1752,41.1398,41.1486,64534.0
2016-08-08 10:50:00,46.53,46.54,46.45,46.51,81915.0,41.1575,41.1663,41.0867,41.1398,81915.0
2016-08-08 11:00:00,46.51,46.66,46.51,46.63,62565.0,41.1398,41.2725,41.1398,41.2459,62565.0
2016-08-08 11:10:00,46.64,46.64,46.48,46.49,50817.0,41.2548,41.2548,41.1132,41.1221,50817.0
2016-08-08 11:20:00,46.5,46.64,46.49,46.63,58513.0,41.1309,41.2548,41.1221,41.2459,58513.0
2016-08-08 11:30:00,46.64,46.65,46.61,46.61,28533.0,41.2548,41.2636,41.2282,41.2282,28533.0
2016-08-08 11:40:00,46.61,46.63,46.52,46.54,42981.0,41.2282,41.2459,41.1486,41.1663,42981.0
2016-08-08 11:50:00,46.54,46.6,46.53,46.57,63532.0,41.1663,41.2194,41.1575,41.1929,63532.0
2016-08-08 12:00:00,46.58,46.62,46.55,46.55,31355.0,41.2017,41.2371,41.1752,41.1752,31355.0
2016-08-08 12:10:00,46.54,46.59,46.51,46.59,27647.0,41.1663,41.2105,41.1398,41.2105,27647.0
2016-08-08 12:20:00,46.58,46.61,46.56,46.58,16962.0,41.2017,41.2282,41.184,41.2017,16962.0
2016-08-08 12:30:00,46.57,46.58,46.53,46.53,27581.0,41.1929,41.2017,41.1575,41.1575,27581.0
2016-08-08 12:40:00,46.53,46.54,46.46,46.47,38272.0,41.1575,41.1663,41.0956,41.1044,38272.0
2016-08-08 12:50:00,46.46,46.49,46.45,46.45,29770.0,41.0956,41.1221,41.0867,41.0867,29770.0
2016-08-08 13:00:00,46.46,46.52,46.44,46.52,36438.0,41.0956,41.1486,41.0779,41.1486,36438.0
2016-08-08 13:10:00,46.51,46.54,46.47,46.51,25251.0,41.1398,41.1663,41.1044,41.1398,25251.0
2016-08-08 13:20:00,46.51,46.6,46.5,46.58,22846.0,41.1398,41.2194,41.1309,41.2017,22846.0
2016-08-08 13:30:00,46.58,46.59,46.5,46.55,33427.0,41.2017,41.2105,41.1309,41.1752,33427.0
2016-08-08 13:40:00,46.55,46.55,46.47,46.47,26393.0,41.1752,41.1752,41.1044,41.1044,26393.0
2016-08-08 13:50:00,46.48,46.49,46.46,46.48,25851.0,41.1132,41.1221,41.0956,41.1132,25851.0
2016-08-08 14:00:00,46.48,46.56,46.48,46.55,43787.0,41.1132,41.184,41.1132,41.1752,43787.0
2016-08-08 14:10:00,46.54,46.56,46.5,46.53,27070.0,41.1663,41.184,41.1309,41.1575,27070.0
2016-08-08 14:20:00,46.53,46.53,46.46,46.48,24203.0,41.1575,41.1575,41.0956,41.1132,24203.0
2016-08-08 14:30:00,46.48,46.53,46.48,46.52,30740.0,41.1132,41.1575,41.1132,41.1486,30740.0
2016-08-08 14:40:00,46.52,46.54,46.48,46.54,29699.0,41.1486,41.1663,41.1132,41.1663,29699.0
2016-08-08 14:50:00,46.54,46.55,46.49,46.49,98503.0,41.1663,41.1752,41.1221,41.1221,98503.0
2016-08-08 15:00:00,46.49,46.53,46.49,46.5,44959.0,41.1221,41.1575,41.1221,41.1309,44959.0
2016-08-08 15:10:00,46.5,46.51,46.44,46.51,87014.0,41.1309,41.1398,41.0779,41.1398,87014.0
2016-08-08 15:20:00,46.5,46.52,46.44,46.44,48669.0,41.1309,41.1486,41.0779,41.0779,48669.0
2016-08-08 15:30:00,46.45,46.47,46.41,46.46,102324.0,41.0867,41.1044,41.0513,41.0956,102324.0
2016-08-08 15:40:00,46.46,46.47,46.41,46.45,151748.0,41.0956,41.1044,41.0513,41.0867,151748.0
2016-08-08 15:50:00,46.45,46.48,46.43,46.47,215529.0,41.0867,41.1132,41.069,41.1044,215529.0
2016-08-09 09:30:00,45.75,46.34,45.66,45.85,498058.0,40.4675,40.9894,40.3879,40.556,498058.0
2016-08-09 09:40:00,45.87,46.0,45.8,46.0,317368.0,40.5737,40.6887,40.5118,40.6887,317368.0
2016-08-09 09:50:00,46.0,46.05,45.85,45.88,246774.0,40.6887,40.7329,40.556,40.5825,246774.0
2016-08-09 10:00:00,45.88,45.89,45.66,45.69,147986.0,40.5825,40.5914,40.3879,40.4145,147986.0
2016-08-09 10:10:00,45.69,45.81,45.54,45.69,416932.0,40.4145,40.5206,40.2818,40.4145,416932.0
2016-08-09 10:20:00,45.69,45.8,45.45,45.55,251535.0,40.4145,40.5118,40.2022,40.2906,251535.0
2016-08-09 10:30:00,45.56,45.72,45.53,45.54,398273.0,40.2995,40.441,40.2729,40.2818,398273.0
2016-08-09 10:40:00,45.53,45.53,45.35,45.41,198553.0,40.2729,40.2729,40.1137,40.1668,198553.0
2016-08-09 10:50:00,45.4,45.4,45.17,45.28,299282.0,40.1579,40.1579,39.9545,40.0518,299282.0
2016-08-09 11:00:00,45.28,45.3,45.15,45.18,198045.0,40.0518,40.0695,39.9368,39.9634,198045.0
2016-08-09 11:10:00,45.19,45.51,45.18,45.51,242135.0,39.9722,40.2552,39.9634,40.2552,242135.0
2016-08-09 11:20:00,45.51,45.6,45.46,45.53,154850.0,40.2552,40.3349,40.211,40.2729,154850.0
2016-08-09 11:30:00,45.53,45.53,45.32,45.36,97496.0,40.2729,40.2729,40.0872,40.1226,97496.0
2016-08-09 11:40:00,45.36,45.37,45.24,45.3,211207.0,40.1226,40.1314,40.0164,40.0695,211207.0
2016-08-09 11:50:00,45.29,45.45,45.29,45.39,104379.0,40.0607,40.2022,40.0607,40.1491,104379.0
2016-08-09 12:00:00,45.39,45.6,45.38,45.55,120625.0,40.1491,40.3349,40.1403,40.2906,120625.0
2016-08-09 12:10:00,45.55,45.6,45.41,45.46,175862.0,40.2906,40.3349,40.1668,40.211,175862.0
2016-08-09 12:20:00,45.46,45.48,45.35,45.46,107668.0,40.211,40.2287,40.1137,40.211,107668.0
2016-08-09 12:30:00,45.46,45.51,45.36,45.48,100437.0,40.211,40.2552,40.1226,40.2287,100437.0
2016-08-09 12:40:00,45.47,45.54,45.43,45.44,65502.0,40.2199,40.2818,40.1845,40.1933,65502.0
2016-08-09 12:50:00,45.44,45.44,45.36,45.37,127885.0,40.1933,40.1933,40.1226,40.1314,127885.0
2016-08-09 13:00:00,45.37,45.39,45.33,45.35,92668.0,40.1314,40.1491,40.096,40.1137,92668.0
2016-08-09 13:10:00,45.36,45.37,45.33,45.37,63753.0,40.1226,40.1314,40.096,40.1314,63753.0
2016-08-09 13:20:00,45.37,45.47,45.37,45.37,107240.0,40.1314,40.2199,40.1314,40.1314,107240.0
2016-08-09 13:30:00,45.38,45.43,45.36,45.39,75221.0,40.1403,40.1845,40.1226,40.1491,75221.0
2016-08-09 13:40:00,45.38,45.39,45.22,45.27,161850.0,40.1403,40.1491,39.9987,40.043,161850.0
2016-08-09 13:50:00,45.27,45.27,45.2,45.24,95509.0,40.043,40.043,39.981,40.0164,95509.0
2016-08-09 14:00:00,45.25,45.25,45.19,45.2,95135.0,40.0253,40.0253,39.9722,39.981,95135.0
2016-08-09 14:10:00,45.2,45.21,45.09,45.14,79708.0,39.981,39.9899,39.8837,39.928,79708.0
2016-08-09 14:20:00,45.14,45.19,45.13,45.13,92395.0,39.928,39.9722,39.9191,39.9191,92395.0
2016-08-09 14:30:00,45.13,45.14,45.09,45.1,85102.0,39.9191,39.928,39.8837,39.8926,85102.0
2016-08-09 14:40:00,45.1,45.14,45.08,45.13,63855.0,39.8926,39.928,39.8749,39.9191,63855.0
2016-08-09 14:50:00,45.13,45.17,45.11,45.15,94073.0,39.9191,39.9545,39.9014,39.9368,94073.0
2016-08-09 15:00:00,45.15,45.18,45.1,45.13,98967.0,39.9368,39.9634,39.8926,39.9191,98967.0
2016-08-09 15:10:00,45.12,45.14,45.09,45.09,95787.0,39.9103,39.928,39.8837,39.8837,95787.0
2016-08-09 15:20:00,45.09,45.15,45.06,45.14,192213.0,39.8837,39.9368,39.8572,39.928,192213.0
2016-08-09 15:30:00,45.15,45.15,45.07,45.1,232566.0,39.9368,39.9368,39.8661,39.8926,232566.0
2016-08-09 15:40:00,45.09,45.12,45.05,45.05,207522.0,39.8837,39.9103,39.8484,39.8484,207522.0
2016-08-09 15:50:00,45.06,45.07,45.02,45.05,464384.0,39.8572,39.8661,39.8218,39.8484,464384.0
2016-08-10 09:30:00,45.17,45.44,45.01,45.39,240640.0,39.9545,40.1933,39.813,40.1491,240640.0
2016-08-10 09:40:00,45.39,45.43,45.27,45.38,202300.0,40.1491,40.1845,40.043,40.1403,202300.0
2016-08-10 09:50:00,45.37,45.39,45.25,45.26,182040.0,40.1314,40.1491,40.0253,40.0341,182040.0
2016-08-10 10:00:00,45.26,45.35,45.21,45.29,251184.0,40.0341,40.1137,39.9899,40.0607,251184.0
2016-08-10 10:10:00,45.29,45.41,45.26,45.26,174968.0,40.0607,40.1668,40.0341,40.0341,174968.0
2016-08-10 10:20:00,45.26,45.36,45.25,45.27,63158.0,40.0341,40.1226,40.0253,40.043,63158.0
2016-08-10 10:30:00,45.29,45.3,45.19,45.19,93084.0,40.0607,40.0695,39.9722,39.9722,93084.0
2016-08-10 10:40:00,45.18,45.27,45.14,45.24,83527.0,39.9634,40.043,39.928,40.0164,83527.0
2016-08-10 10:50:00,45.25,45.3,45.22,45.29,138122.0,40.0253,40.0695,39.9987,40.0607,138122.0
2016-08-10 11:00:00,45.29,45.4,45.28,45.37,159813.0,40.0607,40.1579,40.0518,40.1314,159813.0
2016-08-10 11:10:00,45.36,45.37,45.24,45.28,211334.0,40.1226,40.1314,40.0164,40.0518,211334.0
2016-08-10 11:20:00,45.29,45.38,45.22,45.36,262383.0,40.0607,40.1403,39.9987,40.1226,262383.0
2016-08-10 11:30:00,45.37,45.4,45.35,45.37,136100.0,40.1314,40.1579,40.1137,40.1314,136100.0
2016-08-10 11:40:00,45.38,45.39,45.3,45.32,54628.0,40.1403,40.1491,40.0695,40.0872,54628.0
2016-08-10 11:50:00,45.33,45.33,45.22,45.26,81627.0,40.096,40.096,39.9987,40.0341,81627.0
2016-08-10 12:00:00,45.25,45.34,45.22,45.33,120540.0,40.0253,40.1049,39.9987,40.096,120540.0
2016-08-10 12:10:00,45.33,45.34,45.3,45.32,62373.0,40.096,40.1049,40.0695,40.0872,62373.0
2016-08-10 12:20:00,45.32,45.37,45.29,45.34,181483.0,40.0872,40.1314,40.0607,40.1049,181483.0
2016-08-10 12:30:00,45.34,45.42,45.34,45.39,86440.0,40.1049,40.1756,40.1049,40.1491,86440.0
2016-08-10 12:40:00,45.4,45.45,45.36,45.39,61575.0,40.1579,40.2022,40.1226,40.1491,61575.0
2016-08-10 12:50:00,45.39,45.41,45.36,45.4,50204.0,40.1491,40.1668,40.1226,40.1579,50204.0
2016-08-10 13:00:00,45.4,45.41,45.34,45.4,131606.0,40.1579,40.1668,40.1049,40.1579,131606.0
2016-08-10 13:10:00,45.4,45.41,45.35,45.38,42653.0,40.1579,40.1668,40.1137,40.1403,42653.0
2016-08-10 13:20:00,45.37,45.41,45.35,45.38,37484.0,40.1314,40.1668,40.1137,40.1403,37484.0
2016-08-10 13:30:00,45.38,45.41,45.31,45.32,70856.0,40.1403,40.1668,40.0783,40.0872,70856.0
2016-08-10 13:40:00,45.32,45.33,45.2,45.21,58675.0,40.0872,40.096,39.981,39.9899,58675.0
2016-08-10 13:50:00,45.21,45.21,45.16,45.18,91321.0,39.9899,39.9899,39.9457,39.9634,91321.0
2016-08-10 14:00:00,45.18,45.28,45.17,45.26,168014.0,39.9634,40.0518,39.9545,40.0341,168014.0
2016-08-10 14:10:00,45.28,45.32,45.24,45.26,100977.0,40.0518,40.0872,40.0164,40.0341,100977.0
2016-08-10 14:20:00,45.25,45.27,45.21,45.23,68553.0,40.0253,40.043,39.9899,40.0076,68553.0
2016-08-10 14:30:00,45.25,45.26,45.22,45.24,42065.0,40.0253,40.0341,39.9987,40.0164,42065.0
2016-08-10 14:40:00,45.25,45.29,45.23,45.29,53285.0,40.0253,40.0607,40.0076,40.0607,53285.0
2016-08-10 14:50:00,45.28,45.38,45.27,45.37,166594.0,40.0518,40.1403,40.043,40.1314,166594.0
2016-08-10 15:00:00,45.37,45.4,45.33,45.4,47853.0,40.1314,40.1579,40.096,40.1579,47853.0
2016-08-10 15:10:00,45.4,45.42,45.39,45.4,53074.0,40.1579,40.1756,40.1491,40.1579,53074.0
2016-08-10 15:20:00,45.4,45.45,45.39,45.4,60839.0,40.1579,40.2022,40.1491,40.1579,60839.0
2016-08-10 15:30:00,45.4,45.42,45.39,45.4,95009.0,40.1579,40.1756,40.1491,40.1579,95009.0
2016-08-10 15:40:00,45.4,45.42,45.39,45.4,90554.0,40.1579,40.1756,40.1491,40.1579,90554.0
2016-08-10 15:50:00,45.4,45.44,45.39,45.44,228415.0,40.1579,40.1933,40.1491,40.1933,228415.0
2016-08-11 09:30:00,45.71,45.91,45.62,45.81,101684.0,40.4322,40.6091,40.3525,40.5206,101684.0
2016-08-11 09:40:00,45.81,45.95,45.8,45.89,108623.0,40.5206,40.6444,40.5118,40.5914,108623.0
2016-08-11 09:50:00,45.88,45.96,45.8,45.86,111207.0,40.5825,40.6533,40.5118,40.5648,111207.0
2016-08-11 10:00:00,45.85,46.03,45.78,45.93,264663.0,40.556,40.7152,40.4941,40.6268,264663.0
2016-08-11 10:10:00,45.94,46.01,45.85,45.92,65316.0,40.6356,40.6975,40.556,40.6179,65316.0
2016-08-11 10:20:00,45.93,46.02,45.92,46.02,105199.0,40.6268,40.7064,40.6179,40.7064,105199.0
2016-08-11 10:30:00,46.03,46.09,46.01,46.08,91042.0,40.7152,40.7683,40.6975,40.7594,91042.0
2016-08-11 10:40:00,46.08,46.14,46.06,46.11,70306.0,40.7594,40.8125,40.7417,40.786,70306.0
2016-08-11 10:50:00,46.11,46.18,46.05,46.17,113135.0,40.786,40.8479,40.7329,40.839,113135.0
2016-08-11 11:00:00,46.17,46.21,46.13,46.17,113139.0,40.839,40.8744,40.8037,40.839,113139.0
2016-08-11 11:10:00,46.16,46.2,46.13,46.14,88861.0,40.8302,40.8656,40.8037,40.8125,88861.0
2016-08-11 11:20:00,46.14,46.2,46.12,46.18,92674.0,40.8125,40.8656,40.7948,40.8479,92674.0
2016-08-11 11:30:00,46.19,46.31,46.19,46.3,111272.0,40.8567,40.9629,40.8567,40.954,111272.0
2016-08-11 11:40:00,46.31,46.32,46.2,46.24,124166.0,40.9629,40.9717,40.8656,40.901,124166.0
2016-08-11 11:50:00,46.23,46.27,46.09,46.1,60297.0,40.8921,40.9275,40.7683,40.7771,60297.0
2016-08-11 12:00:00,46.1,46.1,46.0,46.01,52456.0,40.7771,40.7771,40.6887,40.6975,52456.0
2016-08-11 12:10:00,46.02,46.02,45.9,45.91,61911.0,40.7064,40.7064,40.6002,40.6091,61911.0
2016-08-11 12:20:00,45.9,45.91,45.81,45.81,56567.0,40.6002,40.6091,40.5206,40.5206,56567.0
2016-08-11 12:30:00,45.81,45.96,45.8,45.87,291254.0,40.5206,40.6533,40.5118,40.5737,291254.0
2016-08-11 12:40:00,45.87,45.96,45.87,45.94,177379.0,40.5737,40.6533,40.5737,40.6356,177379.0
2016-08-11 12:50:00,45.95,45.99,45.9,45.98,40245.0,40.6444,40.6798,40.6002,40.671,40245.0
2016-08-11 13:00:00,45.98,46.08,45.94,46.08,123574.0,40.671,40.7594,40.6356,40.7594,123574.0
2016-08-11 13:10:00,46.08,46.13,46.06,46.12,42470.0,40.7594,40.8037,40.7417,40.7948,42470.0
2016-08-11 13:20:00,46.12,46.12,46.04,46.09,52107.0,40.7948,40.7948,40.7241,40.7683,52107.0
2016-08-11 13:30:00,46.09,46.13,46.07,46.09,32909.0,40.7683,40.8037,40.7506,40.7683,32909.0
2016-08-11 13:40:00,46.09,46.12,46.07,46.08,48885.0,40.7683,40.7948,40.7506,40.7594,48885.0
2016-08-11 13:50:00,46.08,46.09,46.02,46.03,48511.0,40.7594,40.7683,40.7064,40.7152,48511.0
2016-08-11 14:00:00,46.03,46.12,46.03,46.05,63757.0,40.7152,40.7948,40.7152,40.7329,63757.0
2016-08-11 14:10:00,46.05,46.1,46.04,46.05,47728.0,40.7329,40.7771,40.7241,40.7329,47728.0
2016-08-11 14:20:00,46.05,46.05,45.98,45.98,154485.0,40.7329,40.7329,40.671,40.671,154485.0
2016-08-11 14:30:00,45.98,46.01,45.9,45.99,91646.0,40.671,40.6975,40.6002,40.6798,91646.0
2016-08-11 14:40:00,45.98,46.01,45.97,45.98,78095.0,40.671,40.6975,40.6621,40.671,78095.0
2016-08-11 14:50:00,45.98,45.99,45.94,45.96,116518.0,40.671,40.6798,40.6356,40.6533,116518.0
2016-08-11 15:00:00,45.97,45.98,45.95,45.96,71875.0,40.6621,40.671,40.6444,40.6533,71875.0
2016-08-11 15:10:00,45.95,45.97,45.93,45.95,136948.0,40.6444,40.6621,40.6268,40.6444,136948.0
2016-08-11 15:20:00,45.95,45.95,45.91,45.93,103774.0,40.6444,40.6444,40.6091,40.6268,103774.0
2016-08-11 15:30:00,45.93,45.96,45.91,45.95,160342.0,40.6268,40.6533,40.6091,40.6444,160342.0
2016-08-11 15:40:00,45.96,45.99,45.92,45.92,154671.0,40.6533,40.6798,40.6179,40.6179,154671.0
2016-08-11 15:50:00,45.92,45.96,45.9,45.92,345689.0,40.6179,40.6533,40.6002,40.6179,345689.0
2016-08-12 09:30:00,45.92,45.98,45.81,45.88,141096.0,40.6179,40.671,40.5206,40.5825,141096.0
2016-08-12 09:40:00,45.89,45.98,45.88,45.9,137259.0,40.5914,40.671,40.5825,40.6002,137259.0
2016-08-12 09:50:00,45.89,46.07,45.89,46.07,110837.0,40.5914,40.7506,40.5914,40.7506,110837.0
2016-08-12 10:00:00,46.08,46.1,45.97,46.05,94527.0,40.7594,40.7771,40.6621,40.7329,94527.0
2016-08-12 10:10:00,46.05,46.06,45.97,45.99,45349.0,40.7329,40.7417,40.6621,40.6798,45349.0
2016-08-12 10:20:00,45.99,46.08,45.95,46.0,107454.0,40.6798,40.7594,40.6444,40.6887,107454.0
2016-08-12 10:30:00,45.99,46.01,45.99,46.01,160095.0,40.6798,40.6975,40.6798,40.6975,160095.0
2016-08-12 10:40:00,46.0,46.18,46.0,46.17,69758.0,40.6887,40.8479,40.6887,40.839,69758.0
2016-08-12 10:50:00,46.17,46.18,46.08,46.1,91217.0,40.839,40.8479,40.7594,40.7771,91217.0
2016-08-12 11:00:00,46.11,46.13,46.04,46.05,48449.0,40.786,40.8037,40.7241,40.7329,48449.0
2016-08-12 11:10:00,46.05,46.05,45.95,45.95,55447.0,40.7329,40.7329,40.6444,40.6444,55447.0
2016-08-12 11:20:00,45.95,46.03,45.95,46.03,67587.0,40.6444,40.7152,40.6444,40.7152,67587.0
2016-08-12 11:30:00,46.03,46.04,45.99,46.0,53160.0,40.7152,40.7241,40.6798,40.6887,53160.0
2016-08-12 11:40:00,46.0,46.05,45.99,46.05,59159.0,40.6887,40.7329,40.6798,40.7329,59159.0
2016-08-12 11:50:00,46.05,46.05,45.99,46.04,46551.0,40.7329,40.7329,40.6798,40.7241,46551.0
2016-08-12 12:00:00,46.05,46.07,46.02,46.04,67980.0,40.7329,40.7506,40.7064,40.7241,67980.0
2016-08-12 12:10:00,46.03,46.08,46.02,46.05,39539.0,40.7152,40.7594,40.7064,40.7329,39539.0
2016-08-12 12:20:00,46.05,46.11,45.95,46.0,168637.0,40.7329,40.786,40.6444,40.6887,168637.0
2016-08-12 12:30:00,46.0,46.08,46.0,46.03,195001.0,40.6887,40.7594,40.6887,40.7152,195001.0
2016-08-12 12:40:00,46.02,46.08,46.02,46.07,86935.0,40.7064,40.7594,40.7064,40.7506,86935.0
2016-08-12 12:50:00,46.08,46.08,46.05,46.05,19637.0,40.7594,40.7594,40.7329,40.7329,19637.0
2016-08-12 13:00:00,46.06,46.07,45.99,46.05,47465.0,40.7417,40.7506,40.6798,40.7329,47465.0
2016-08-12 13:10:00,46.04,46.05,46.02,46.05,26378.0,40.7241,40.7329,40.7064,40.7329,26378.0
2016-08-12 13:20:00,46.05,46.05,45.99,46.04,91294.0,40.7329,40.7329,40.6798,40.7241,91294.0
2016-08-12 13:30:00,46.03,46.03,45.98,45.99,19059.0,40.7152,40.7152,40.671,40.6798,19059.0
2016-08-12 13:40:00,45.99,46.02,45.98,46.01,27003.0,40.6798,40.7064,40.671,40.6975,27003.0
2016-08-12 13:50:00,46.01,46.01,45.95,45.96,40912.0,40.6975,40.6975,40.6444,40.6533,40912.0
2016-08-12 14:00:00,45.96,46.0,45.94,45.98,52601.0,40.6533,40.6887,40.6356,40.671,52601.0
2016-08-12 14:10:00,45.98,46.0,45.98,45.99,39871.0,40.671,40.6887,40.671,40.6798,39871.0
2016-08-12 14:20:00,45.99,46.0,45.98,46.0,19481.0,40.6798,40.6887,40.671,40.6887,19481.0
2016-08-12 14:30:00,45.99,46.03,45.98,45.98,112480.0,40.6798,40.7152,40.671,40.671,112480.0
2016-08-12 14:40:00,45.99,46.0,45.94,46.0,24525.0,40.6798,40.6887,40.6356,40.6887,24525.0
2016-08-12 14:50:00,45.99,46.0,45.97,45.98,30573.0,40.6798,40.6887,40.6621,40.671,30573.0
2016-08-12 15:00:00,45.98,45.99,45.92,45.95,41207.0,40.671,40.6798,40.6179,40.6444,41207.0
2016-08-12 15:10:00,45.94,45.96,45.93,45.95,33703.0,40.6356,40.6533,40.6268,40.6444,33703.0
2016-08-12 15:20:00,45.95,45.99,45.94,45.99,34352.0,40.6444,40.6798,40.6356,40.6798,34352.0
2016-08-12 15:30:00,45.98,46.0,45.95,45.95,69297.0,40.671,40.6887,40.6444,40.6444,69297.0
2016-08-12 15:40:00,45.95,45.98,45.93,45.96,97687.0,40.6444,40.671,40.6268,40.6533,97687.0
2016-08-12 15:50:00,45.96,46.05,45.91,46.04,431752.0,40.6533,40.7329,40.6091,40.7241,431752.0
2016-08-15 09:30:00,45.87,46.02,45.8,45.95,146188.0,40.5737,40.7064,40.5118,40.6444,146188.0
2016-08-15 09:40:00,45.95,46.04,45.88,45.98,81432.0,40.6444,40.7241,40.5825,40.671,81432.0
2016-08-15 09:50:00,45.98,46.03,45.96,46.02,84775.0,40.671,40.7152,40.6533,40.7064,84775.0
2016-08-15 10:00:00,46.02,46.09,45.99,46.04,131770.0,40.7064,40.7683,40.6798,40.7241,131770.0
2016-08-15 10:10:00,46.04,46.16,46.0,46.09,96912.0,40.7241,40.8302,40.6887,40.7683,96912.0
2016-08-15 10:20:00,46.09,46.14,46.03,46.04,35339.0,40.7683,40.8125,40.7152,40.7241,35339.0
2016-08-15 10:30:00,46.04,46.05,46.02,46.04,42393.0,40.7241,40.7329,40.7064,40.7241,42393.0
2016-08-15 10:40:00,46.04,46.19,46.04,46.17,56251.0,40.7241,40.8567,40.7241,40.839,56251.0
2016-08-15 10:50:00,46.17,46.18,46.1,46.11,34906.0,40.839,40.8479,40.7771,40.786,34906.0
2016-08-15 11:00:00,46.11,46.23,46.11,46.21,41001.0,40.786,40.8921,40.786,40.8744,41001.0
2016-08-15 11:10:00,46.21,46.21,46.17,46.19,30986.0,40.8744,40.8744,40.839,40.8567,30986.0
2016-08-15 11:20:00,46.19,46.2,46.15,46.18,45871.0,40.8567,40.8656,40.8214,40.8479,45871.0
2016-08-15 11:30:00,46.18,46.18,46.11,46.13,34610.0,40.8479,40.8479,40.786,40.8037,34610.0
2016-08-15 11:40:00,46.13,46.19,46.12,46.18,119695.0,40.8037,40.8567,40.7948,40.8479,119695.0
2016-08-15 11:50:00,46.18,46.22,46.14,46.21,94925.0,40.8479,40.8833,40.8125,40.8744,94925.0
2016-08-15 12:00:00,46.22,46.26,46.16,46.25,64340.0,40.8833,40.9187,40.8302,40.9098,64340.0
2016-08-15 12:10:00,46.25,46.25,46.16,46.21,76727.0,40.9098,40.9098,40.8302,40.8744,76727.0
2016-08-15 12:20:00,46.21,46.25,46.16,46.24,70191.0,40.8744,40.9098,40.8302,40.901,70191.0
2016-08-15 12:30:00,46.23,46.25,46.2,46.23,51124.0,40.8921,40.9098,40.8656,40.8921,51124.0
2016-08-15 12:40:00,46.23,46.31,46.19,46.26,187655.0,40.8921,40.9629,40.8567,40.9187,187655.0
2016-08-15 12:50:00,46.26,46.28,46.19,46.26,140770.0,40.9187,40.9363,40.8567,40.9187,140770.0
2016-08-15 13:00:00,46.26,46.3,46.23,46.24,60390.0,40.9187,40.954,40.8921,40.901,60390.0
2016-08-15 13:10:00,46.24,46.28,46.21,46.26,79167.0,40.901,40.9363,40.8744,40.9187,79167.0
2016-08-15 13:20:00,46.26,46.28,46.24,46.27,67823.0,40.9187,40.9363,40.901,40.9275,67823.0
2016-08-15 13:30:00,46.28,46.3,46.25,46.25,41178.0,40.9363,40.954,40.9098,40.9098,41178.0
2016-08-15 13:40:00,46.25,46.36,46.24,46.36,190125.0,40.9098,41.0071,40.901,41.0071,190125.0
2016-08-15 13:50:00,46.36,46.37,46.23,46.24,57509.0,41.0071,41.016,40.8921,40.901,57509.0
2016-08-15 14:00:00,46.23,46.28,46.19,46.24,99979.0,40.8921,40.9363,40.8567,40.901,99979.0
2016-08-15 14:10:00,46.24,46.25,46.19,46.2,29605.0,40.901,40.9098,40.8567,40.8656,29605.0
2016-08-15 14:20:00,46.19,46.2,46.16,46.16,35323.0,40.8567,40.8656,40.8302,40.8302,35323.0
2016-08-15 14:30:00,46.16,46.17,46.12,46.14,30108.0,40.8302,40.839,40.7948,40.8125,30108.0
2016-08-15 14:40:00,46.14,46.18,46.11,46.17,39368.0,40.8125,40.8479,40.786,40.839,39368.0
2016-08-15 14:50:00,46.17,46.19,46.1,46.1,29813.0,40.839,40.8567,40.7771,40.7771,29813.0
2016-08-15 15:00:00,46.1,46.11,46.1,46.11,26352.0,40.7771,40.786,40.7771,40.786,26352.0
2016-08-15 15:10:00,46.1,46.17,46.09,46.12,67797.0,40.7771,40.839,40.7683,40.7948,67797.0
2016-08-15 15:20:00,46.12,46.16,46.11,46.14,31749.0,40.7948,40.8302,40.786,40.8125,31749.0
2016-08-15 15:30:00,46.15,46.2,46.14,46.19,55412.0,40.8214,40.8656,40.8125,40.8567,55412.0
2016-08-15 15:40:00,46.19,46.24,46.15,46.15,79998.0,40.8567,40.901,40.8214,40.8214,79998.0
2016-08-15 15:50:00,46.15,46.17,46.1,46.14,169258.0,40.8214,40.839,40.7771,40.8125,169258.0
2016-08-16 09:30:00,46.14,46.46,46.11,46.16,139039.0,40.8125,41.0956,40.786,40.8302,139039.0
2016-08-16 09:40:00,46.17,46.28,46.08,46.27,44093.0,40.839,40.9363,40.7594,40.9275,44093.0
2016-08-16 09:50:00,46.26,46.41,46.26,46.27,48323.0,40.9187,41.0513,40.9187,40.9275,48323.0
2016-08-16 10:00:00,46.28,46.43,46.28,46.4,66874.0,40.9363,41.069,40.9363,41.0425,66874.0
2016-08-16 10:10:00,46.39,46.49,46.39,46.43,66068.0,41.0336,41.1221,41.0336,41.069,66068.0
2016-08-16 10:20:00,46.43,46.58,46.42,46.48,100178.0,41.069,41.2017,41.0602,41.1132,100178.0
2016-08-16 10:30:00,46.49,46.58,46.49,46.58,69593.0,41.1221,41.2017,41.1221,41.2017,69593.0
2016-08-16 10:40:00,46.58,46.58,46.39,46.4,67284.0,41.2017,41.2017,41.0336,41.0425,67284.0
2016-08-16 10:50:00,46.41,46.41,46.31,46.34,39248.0,41.0513,41.0513,40.9629,40.9894,39248.0
2016-08-16 11:00:00,46.33,46.4,46.32,46.4,38720.0,40.9806,41.0425,40.9717,41.0425,38720.0
2016-08-16 11:10:00,46.4,46.44,46.31,46.4,58442.0,41.0425,41.0779,40.9629,41.0425,58442.0
2016-08-16 11:20:00,46.4,46.41,46.33,46.37,33014.0,41.0425,41.0513,40.9806,41.016,33014.0
2016-08-16 11:30:00,46.36,46.38,46.34,46.35,30124.0,41.0071,41.0248,40.9894,40.9983,30124.0
2016-08-16 11:40:00,46.35,46.36,46.33,46.36,30796.0,40.9983,41.0071,40.9806,41.0071,30796.0
2016-08-16 11:50:00,46.36,46.44,46.35,46.43,43106.0,41.0071,41.0779,40.9983,41.069,43106.0
2016-08-16 12:00:00,46.43,46.46,46.4,46.4,42694.0,41.069,41.0956,41.0425,41.0425,42694.0
2016-08-16 12:10:00,46.4,46.44,46.39,46.43,15607.0,41.0425,41.0779,41.0336,41.069,15607.0
2016-08-16 12:20:00,46.42,46.44,46.33,46.35,24228.0,41.0602,41.0779,40.9806,40.9983,24228.0
2016-08-16 12:30:00,46.34,46.41,46.33,46.4,35256.0,40.9894,41.0513,40.9806,41.0425,35256.0
2016-08-16 12:40:00,46.4,46.49,46.38,46.48,43806.0,41.0425,41.1221,41.0248,41.1132,43806.0
2016-08-16 12:50:00,46.49,46.5,46.45,46.48,27212.0,41.1221,41.1309,41.0867,41.1132,27212.0
2016-08-16 13:00:00,46.47,46.56,46.45,46.55,236442.0,41.1044,41.184,41.0867,41.1752,236442.0
2016-08-16 13:10:00,46.55,46.55,46.49,46.5,62401.0,41.1752,41.1752,41.1221,41.1309,62401.0
2016-08-16 13:20:00,46.5,46.51,46.46,46.51,34243.0,41.1309,41.1398,41.0956,41.1398,34243.0
2016-08-16 13:30:00,46.5,46.51,46.49,46.51,22251.0,41.1309,41.1398,41.1221,41.1398,22251.0
2016-08-16 13:40:00,46.51,46.51,46.47,46.48,37572.0,41.1398,41.1398,41.1044,41.1132,37572.0
2016-08-16 13:50:00,46.48,46.51,46.47,46.5,30096.0,41.1132,41.1398,41.1044,41.1309,30096.0
2016-08-16 14:00:00,46.5,46.51,46.48,46.5,26601.0,41.1309,41.1398,41.1132,41.1309,26601.0
2016-08-16 14:10:00,46.5,46.5,46.45,46.47,38877.0,41.1309,41.1309,41.0867,41.1044,38877.0
2016-08-16 14:20:00,46.47,46.5,46.44,46.47,55753.0,41.1044,41.1309,41.0779,41.1044,55753.0
2016-08-16 14:30:00,46.48,46.5,46.47,46.49,35590.0,41.1132,41.1309,41.1044,41.1221,35590.0
2016-08-16 14:40:00,46.49,46.54,46.48,46.54,48722.0,41.1221,41.1663,41.1132,41.1663,48722.0
2016-08-16 14:50:00,46.54,46.6,46.53,46.55,39688.0,41.1663,41.2194,41.1575,41.1752,39688.0
2016-08-16 15:00:00,46.55,46.63,46.55,46.62,50441.0,41.1752,41.2459,41.1752,41.2371,50441.0
2016-08-16 15:10:00,46.62,46.62,46.56,46.58,60826.0,41.2371,41.2371,41.184,41.2017,60826.0
2016-08-16 15:20:00,46.58,46.65,46.57,46.61,110083.0,41.2017,41.2636,41.1929,41.2282,110083.0
2016-08-16 15:30:00,46.62,46.62,46.56,46.57,87629.0,41.2371,41.2371,41.184,41.1929,87629.0
2016-08-16 15:40:00,46.57,46.61,46.56,46.59,116915.0,41.1929,41.2282,41.184,41.2105,116915.0
2016-08-16 15:50:00,46.59,46.62,46.51,46.6,551484.0,41.2105,41.2371,41.1398,41.2194,551484.0
2016-08-17 09:30:00,46.49,46.54,46.23,46.29,148272.0,41.1221,41.1663,40.8921,40.9452,148272.0
2016-08-17 09:40:00,46.28,46.42,46.27,46.42,87658.0,40.9363,41.0602,40.9275,41.0602,87658.0
2016-08-17 09:50:00,46.42,46.43,46.36,46.39,83487.0,41.0602,41.069,41.0071,41.0336,83487.0
2016-08-17 10:00:00,46.39,46.46,46.38,46.42,103633.0,41.0336,41.0956,41.0248,41.0602,103633.0
2016-08-17 10:10:00,46.42,46.73,46.41,46.72,165457.0,41.0602,41.3344,41.0513,41.3255,165457.0
2016-08-17 10:20:00,46.72,46.73,46.54,46.6,55543.0,41.3255,41.3344,41.1663,41.2194,55543.0
2016-08-17 10:30:00,46.61,46.69,46.52,46.64,134454.0,41.2282,41.299,41.1486,41.2548,134454.0
2016-08-17 10:40:00,46.64,46.67,46.57,46.57,60396.0,41.2548,41.2813,41.1929,41.1929,60396.0
2016-08-17 10:50:00,46.57,46.63,46.56,46.62,52834.0,41.1929,41.2459,41.184,41.2371,52834.0
2016-08-17 11:00:00,46.62,46.62,46.58,46.61,37864.0,41.2371,41.2371,41.2017,41.2282,37864.0
2016-08-17 11:10:00,46.61,46.69,46.59,46.64,42370.0,41.2282,41.299,41.2105,41.2548,42370.0
2016-08-17 11:20:00,46.64,46.65,46.56,46.64,72437.0,41.2548,41.2636,41.184,41.2548,72437.0
2016-08-17 11:30:00,46.65,46.68,46.59,46.65,75421.0,41.2636,41.2902,41.2105,41.2636,75421.0
2016-08-17 11:40:00,46.66,46.72,46.64,46.71,70997.0,41.2725,41.3255,41.2548,41.3167,70997.0
2016-08-17 11:50:00,46.71,46.71,46.64,46.64,52387.0,41.3167,41.3167,41.2548,41.2548,52387.0
2016-08-17 12:00:00,46.65,46.7,46.64,46.69,45919.0,41.2636,41.3078,41.2548,41.299,45919.0
2016-08-17 12:10:00,46.68,46.71,46.66,46.67,42308.0,41.2902,41.3167,41.2725,41.2813,42308.0
2016-08-17 12:20:00,46.67,46.76,46.66,46.76,36227.0,41.2813,41.3609,41.2725,41.3609,36227.0
2016-08-17 12:30:00,46.77,46.77,46.72,46.76,35596.0,41.3698,41.3698,41.3255,41.3609,35596.0
2016-08-17 12:40:00,46.76,46.86,46.74,46.84,57489.0,41.3609,41.4494,41.3432,41.4317,57489.0
2016-08-17 12:50:00,46.85,46.87,46.78,46.84,44569.0,41.4405,41.4582,41.3786,41.4317,44569.0
2016-08-17 13:00:00,46.83,46.9,46.81,46.88,97565.0,41.4228,41.4848,41.4051,41.4671,97565.0
2016-08-17 13:10:00,46.87,46.88,46.84,46.85,51305.0,41.4582,41.4671,41.4317,41.4405,51305.0
2016-08-17 13:20:00,46.85,46.88,46.84,46.88,48846.0,41.4405,41.4671,41.4317,41.4671,48846.0
2016-08-17 13:30:00,46.88,46.93,46.85,46.91,75553.0,41.4671,41.5113,41.4405,41.4936,75553.0
2016-08-17 13:40:00,46.91,46.93,46.87,46.89,50309.0,41.4936,41.5113,41.4582,41.4759,50309.0
2016-08-17 13:50:00,46.88,46.9,46.8,46.81,71918.0,41.4671,41.4848,41.3963,41.4051,71918.0
2016-08-17 14:00:00,46.8,46.86,46.71,46.79,85771.0,41.3963,41.4494,41.3167,41.3875,85771.0
2016-08-17 14:10:00,46.79,46.88,46.76,46.78,113146.0,41.3875,41.4671,41.3609,41.3786,113146.0
2016-08-17 14:20:00,46.78,46.81,46.7,46.8,79827.0,41.3786,41.4051,41.3078,41.3963,79827.0
2016-08-17 14:30:00,46.8,46.85,46.74,46.85,66715.0,41.3963,41.4405,41.3432,41.4405,66715.0
2016-08-17 14:40:00,46.84,46.89,46.81,46.89,62500.0,41.4317,41.4759,41.4051,41.4759,62500.0
2016-08-17 14:50:00,46.89,46.9,46.82,46.86,52653.0,41.4759,41.4848,41.414,41.4494,52653.0
2016-08-17 15:00:00,46.86,46.9,46.84,46.89,57408.0,41.4494,41.4848,41.4317,41.4759,57408.0
2016-08-17 15:10:00,46.89,46.91,46.86,46.89,58756.0,41.4759,41.4936,41.4494,41.4759,58756.0
2016-08-17 15:20:00,46.9,46.92,46.88,46.91,52890.0,41.4848,41.5024,41.4671,41.4936,52890.0
2016-08-17 15:30:00,46.91,46.95,46.9,46.95,158852.0,41.4936,41.529,41.4848,41.529,158852.0
2016-08-17 15:40:00,46.95,46.99,46.92,46.97,130737.0,41.529,41.5644,41.5024,41.5467,130737.0
2016-08-17 15:50:00,46.98,47.01,46.93,46.98,286885.0,41.5555,41.5821,41.5113,41.5555,286885.0
2016-08-18 09:30:00,46.86,46.9,46.43,46.45,137506.0,41.4494,41.4848,41.069,41.0867,137506.0
2016-08-18 09:40:00,46.45,46.5,46.34,46.46,86232.0,41.0867,41.1309,40.9894,41.0956,86232.0
2016-08-18 09:50:00,46.44,46.45,46.33,46.39,130326.0,41.0779,41.0867,40.9806,41.0336,130326.0
2016-08-18 10:00:00,46.39,46.51,46.37,46.49,345894.0,41.0336,41.1398,41.016,41.1221,345894.0
2016-08-18 10:10:00,46.48,46.6,46.48,46.6,167268.0,41.1132,41.2194,41.1132,41.2194,167268.0
2016-08-18 10:20:00,46.59,46.62,46.43,46.44,95671.0,41.2105,41.2371,41.069,41.0779,95671.0
2016-08-18 10:30:00,46.44,46.61,46.44,46.59,70103.0,41.0779,41.2282,41.0779,41.2105,70103.0
2016-08-18 10:40:00,46.58,46.62,46.56,46.59,58718.0,41.2017,41.2371,41.184,41.2105,58718.0
2016-08-18 10:50:00,46.59,46.67,46.58,46.61,87973.0,41.2105,41.2813,41.2017,41.2282,87973.0
2016-08-18 11:00:00,46.62,46.63,46.58,46.59,55876.0,41.2371,41.2459,41.2017,41.2105,55876.0
2016-08-18 11:10:00,46.6,46.6,46.5,46.52,83315.0,41.2194,41.2194,41.1309,41.1486,83315.0
2016-08-18 11:20:00,46.53,46.57,46.52,46.52,83411.0,41.1575,41.1929,41.1486,41.1486,83411.0
2016-08-18 11:30:00,46.53,46.6,46.52,46.55,34414.0,41.1575,41.2194,41.1486,41.1752,34414.0
2016-08-18 11:40:00,46.56,46.61,46.55,46.57,84356.0,41.184,41.2282,41.1752,41.1929,84356.0
2016-08-18 11:50:00,46.56,46.6,46.56,46.59,54385.0,41.184,41.2194,41.184,41.2105,54385.0
2016-08-18 12:00:00,46.59,46.61,46.58,46.6,40107.0,41.2105,41.2282,41.2017,41.2194,40107.0
2016-08-18 12:10:00,46.61,46.61,46.56,46.59,75750.0,41.2282,41.2282,41.184,41.2105,75750.0
2016-08-18 12:20:00,46.59,46.59,46.45,46.46,77592.0,41.2105,41.2105,41.0867,41.0956,77592.0
2016-08-18 12:30:00,46.45,46.46,46.42,46.46,40267.0,41.0867,41.0956,41.0602,41.0956,40267.0
2016-08-18 12:40:00,46.46,46.47,46.44,46.44,22407.0,41.0956,41.1044,41.0779,41.0779,22407.0
2016-08-18 12:50:00,46.44,46.46,46.43,46.45,69801.0,41.0779,41.0956,41.069,41.0867,69801.0
2016-08-18 13:00:00,46.45,46.49,46.44,46.48,36226.0,41.0867,41.1221,41.0779,41.1132,36226.0
2016-08-18 13:10:00,46.48,46.48,46.46,46.48,36337.0,41.1132,41.1132,41.0956,41.1132,36337.0
2016-08-18 13:20:00,46.48,46.52,46.47,46.52,40542.0,41.1132,41.1486,41.1044,41.1486,40542.0
2016-08-18 13:30:00,46.52,46.66,46.51,46.65,94122.0,41.1486,41.2725,41.1398,41.2636,94122.0
2016-08-18 13:40:00,46.65,46.72,46.63,46.69,71512.0,41.2636,41.3255,41.2459,41.299,71512.0
2016-08-18 13:50:00,46.69,46.69,46.63,46.67,72319.0,41.299,41.299,41.2459,41.2813,72319.0
2016-08-18 14:00:00,46.66,46.71,46.64,46.71,45293.0,41.2725,41.3167,41.2548,41.3167,45293.0
2016-08-18 14:10:00,46.71,46.73,46.64,46.66,46280.0,41.3167,41.3344,41.2548,41.2725,46280.0
2016-08-18 14:20:00,46.65,46.68,46.64,46.66,47932.0,41.2636,41.2902,41.2548,41.2725,47932.0
2016-08-18 14:30:00,46.65,46.67,46.64,46.66,30094.0,41.2636,41.2813,41.2548,41.2725,30094.0
2016-08-18 14:40:00,46.66,46.68,46.64,46.68,49556.0,41.2725,41.2902,41.2548,41.2902,49556.0
2016-08-18 14:50:00,46.68,46.69,46.61,46.65,59223.0,41.2902,41.299,41.2282,41.2636,59223.0
2016-08-18 15:00:00,46.65,46.77,46.64,46.75,70665.0,41.2636,41.3698,41.2548,41.3521,70665.0
2016-08-18 15:10:00,46.75,46.77,46.7,46.7,45808.0,41.3521,41.3698,41.3078,41.3078,45808.0
2016-08-18 15:20:00,46.7,46.73,46.68,46.72,106639.0,41.3078,41.3344,41.2902,41.3255,106639.0
2016-08-18 15:30:00,46.73,46.73,46.68,46.71,105737.0,41.3344,41.3344,41.2902,41.3167,105737.0
2016-08-18 15:40:00,46.7,46.74,46.69,46.73,144852.0,41.3078,41.3432,41.299,41.3344,144852.0
2016-08-18 15:50:00,46.73,46.78,46.73,46.77,301550.0,41.3344,41.3786,41.3344,41.3698,301550.0
2016-08-19 09:30:00,46.45,46.47,46.14,46.16,369796.0,41.0867,41.1044,40.8125,40.8302,369796.0
2016-08-19 09:40:00,46.16,46.29,46.08,46.21,148481.0,40.8302,40.9452,40.7594,40.8744,148481.0
2016-08-19 09:50:00,46.2,46.29,46.14,46.16,94435.0,40.8656,40.9452,40.8125,40.8302,94435.0
2016-08-19 10:00:00,46.15,46.33,46.14,46.31,92701.0,40.8214,40.9806,40.8125,40.9629,92701.0
2016-08-19 10:10:00,46.31,46.48,46.31,46.47,98177.0,40.9629,41.1132,40.9629,41.1044,98177.0
2016-08-19 10:20:00,46.47,46.59,46.47,46.59,79320.0,41.1044,41.2105,41.1044,41.2105,79320.0
2016-08-19 10:30:00,46.6,46.61,46.53,46.58,47797.0,41.2194,41.2282,41.1575,41.2017,47797.0
2016-08-19 10:40:00,46.58,46.68,46.56,46.68,45010.0,41.2017,41.2902,41.184,41.2902,45010.0
2016-08-19 10:50:00,46.68,46.7,46.57,46.57,45299.0,41.2902,41.3078,41.1929,41.1929,45299.0
2016-08-19 11:00:00,46.57,46.59,46.51,46.57,36546.0,41.1929,41.2105,41.1398,41.1929,36546.0
2016-08-19 11:10:00,46.57,46.59,46.54,46.54,37237.0,41.1929,41.2105,41.1663,41.1663,37237.0
2016-08-19 11:20:00,46.54,46.6,46.52,46.54,38242.0,41.1663,41.2194,41.1486,41.1663,38242.0
2016-08-19 11:30:00,46.54,46.61,46.51,46.53,52405.0,41.1663,41.2282,41.1398,41.1575,52405.0
2016-08-19 11:40:00,46.54,46.56,46.5,46.55,19552.0,41.1663,41.184,41.1309,41.1752,19552.0
2016-08-19 11:50:00,46.54,46.63,46.54,46.61,21494.0,41.1663,41.2459,41.1663,41.2282,21494.0
2016-08-19 12:00:00,46.61,46.61,46.53,46.57,18392.0,41.2282,41.2282,41.1575,41.1929,18392.0
2016-08-19 12:10:00,46.57,46.57,46.49,46.49,21266.0,41.1929,41.1929,41.1221,41.1221,21266.0
2016-08-19 12:20:00,46.49,46.6,46.46,46.58,79042.0,41.1221,41.2194,41.0956,41.2017,79042.0
2016-08-19 12:30:00,46.57,46.6,46.56,46.58,14596.0,41.1929,41.2194,41.184,41.2017,14596.0
2016-08-19 12:40:00,46.59,46.59,46.51,46.52,32240.0,41.2105,41.2105,41.1398,41.1486,32240.0
2016-08-19 12:50:00,46.52,46.52,46.48,46.5,25367.0,41.1486,41.1486,41.1132,41.1309,25367.0
2016-08-19 13:00:00,46.49,46.56,46.48,46.55,24264.0,41.1221,41.184,41.1132,41.1752,24264.0
2016-08-19 13:10:00,46.56,46.6,46.55,46.56,19090.0,41.184,41.2194,41.1752,41.184,19090.0
2016-08-19 13:20:00,46.57,46.64,46.57,46.63,20708.0,41.1929,41.2548,41.1929,41.2459,20708.0
2016-08-19 13:30:00,46.63,46.63,46.59,46.6,24049.0,41.2459,41.2459,41.2105,41.2194,24049.0
2016-08-19 13:40:00,46.61,46.64,46.58,46.59,100108.0,41.2282,41.2548,41.2017,41.2105,100108.0
2016-08-19 13:50:00,46.59,46.6,46.51,46.53,44604.0,41.2105,41.2194,41.1398,41.1575,44604.0
2016-08-19 14:00:00,46.52,46.54,46.46,46.48,101666.0,41.1486,41.1663,41.0956,41.1132,101666.0
2016-08-19 14:10:00,46.47,46.59,46.45,46.57,97121.0,41.1044,41.2105,41.0867,41.1929,97121.0
2016-08-19 14:20:00,46.57,46.61,46.52,46.54,53975.0,41.1929,41.2282,41.1486,41.1663,53975.0
2016-08-19 14:30:00,46.55,46.57,46.52,46.54,48009.0,41.1752,41.1929,41.1486,41.1663,48009.0
2016-08-19 14:40:00,46.55,46.55,46.54,46.55,24792.0,41.1752,41.1752,41.1663,41.1752,24792.0
2016-08-19 14:50:00,46.54,46.66,46.54,46.64,68536.0,41.1663,41.2725,41.1663,41.2548,68536.0
2016-08-19 15:00:00,46.64,46.65,46.6,46.6,50455.0,41.2548,41.2636,41.2194,41.2194,50455.0
2016-08-19 15:10:00,46.6,46.61,46.54,46.59,46638.0,41.2194,41.2282,41.1663,41.2105,46638.0
2016-08-19 15:20:00,46.59,46.62,46.57,46.61,36488.0,41.2105,41.2371,41.1929,41.2282,36488.0
2016-08-19 15:30:00,46.61,46.62,46.56,46.56,63210.0,41.2282,41.2371,41.184,41.184,63210.0
2016-08-19 15:40:00,46.56,46.57,46.53,46.53,73968.0,41.184,41.1929,41.1575,41.1575,73968.0
2016-08-19 15:50:00,46.54,46.64,46.49,46.63,447940.0,41.1663,41.2548,41.1221,41.2459,447940.0
2016-08-22 09:30:00,46.54,46.56,46.31,46.52,189590.0,41.1663,41.184,40.9629,41.1486,189590.0
2016-08-22 09:40:00,46.51,46.57,46.35,46.35,184460.0,41.1398,41.1929,40.9983,40.9983,184460.0
2016-08-22 09:50:00,46.36,46.61,46.35,46.6,300614.0,41.0071,41.2282,40.9983,41.2194,300614.0
2016-08-22 10:00:00,46.59,46.61,46.48,46.61,259877.0,41.2105,41.2282,41.1132,41.2282,259877.0
2016-08-22 10:10:00,46.61,46.81,46.55,46.79,105983.0,41.2282,41.4051,41.1752,41.3875,105983.0
2016-08-22 10:20:00,46.79,46.79,46.7,46.71,71780.0,41.3875,41.3875,41.3078,41.3167,71780.0
2016-08-22 10:30:00,46.71,46.77,46.7,46.73,198399.0,41.3167,41.3698,41.3078,41.3344,198399.0
2016-08-22 10:40:00,46.72,46.75,46.7,46.71,131448.0,41.3255,41.3521,41.3078,41.3167,131448.0
2016-08-22 10:50:00,46.71,46.76,46.71,46.75,68497.0,41.3167,41.3609,41.3167,41.3521,68497.0
2016-08-22 11:00:00,46.75,46.79,46.74,46.77,52485.0,41.3521,41.3875,41.3432,41.3698,52485.0
2016-08-22 11:10:00,46.78,46.8,46.65,46.65,101763.0,41.3786,41.3963,41.2636,41.2636,101763.0
2016-08-22 11:20:00,46.65,46.68,46.58,46.68,97564.0,41.2636,41.2902,41.2017,41.2902,97564.0
2016-08-22 11:30:00,46.67,46.77,46.65,46.73,155058.0,41.2813,41.3698,41.2636,41.3344,155058.0
2016-08-22 11:40:00,46.73,46.76,46.69,46.75,48598.0,41.3344,41.3609,41.299,41.3521,48598.0
2016-08-22 11:50:00,46.75,46.8,46.74,46.77,29874.0,41.3521,41.3963,41.3432,41.3698,29874.0
2016-08-22 12:00:00,46.78,46.81,46.77,46.79,35323.0,41.3786,41.4051,41.3698,41.3875,35323.0
2016-08-22 12:10:00,46.78,46.79,46.74,46.74,21407.0,41.3786,41.3875,41.3432,41.3432,21407.0
2016-08-22 12:20:00,46.73,46.92,46.71,46.83,60979.0,41.3344,41.5024,41.3167,41.4228,60979.0
2016-08-22 12:30:00,46.83,46.85,46.81,46.83,22771.0,41.4228,41.4405,41.4051,41.4228,22771.0
2016-08-22 12:40:00,46.84,46.85,46.77,46.8,20643.0,41.4317,41.4405,41.3698,41.3963,20643.0
2016-08-22 12:50:00,46.81,46.85,46.79,46.81,16870.0,41.4051,41.4405,41.3875,41.4051,16870.0
2016-08-22 13:00:00,46.81,46.86,46.79,46.86,27408.0,41.4051,41.4494,41.3875,41.4494,27408.0
2016-08-22 13:10:00,46.87,46.89,46.83,46.87,23181.0,41.4582,41.4759,41.4228,41.4582,23181.0
2016-08-22 13:20:00,46.87,46.89,46.77,46.84,37978.0,41.4582,41.4759,41.3698,41.4317,37978.0
2016-08-22 13:30:00,46.83,46.86,46.81,46.82,62788.0,41.4228,41.4494,41.4051,41.414,62788.0
2016-08-22 13:40:00,46.83,46.89,46.82,46.86,21854.0,41.4228,41.4759,41.414,41.4494,21854.0
2016-08-22 13:50:00,46.86,46.87,46.8,46.82,48011.0,41.4494,41.4582,41.3963,41.414,48011.0
2016-08-22 14:00:00,46.82,46.9,46.82,46.84,37230.0,41.414,41.4848,41.414,41.4317,37230.0
2016-08-22 14:10:00,46.84,46.87,46.83,46.87,23217.0,41.4317,41.4582,41.4228,41.4582,23217.0
2016-08-22 14:20:00,46.88,46.9,46.82,46.83,47423.0,41.4671,41.4848,41.414,41.4228,47423.0
2016-08-22 14:30:00,46.82,46.88,46.82,46.87,45547.0,41.414,41.4671,41.414,41.4582,45547.0
2016-08-22 14:40:00,46.88,46.89,46.86,46.87,41641.0,41.4671,41.4759,41.4494,41.4582,41641.0
2016-08-22 14:50:00,46.87,46.91,46.86,46.89,39183.0,41.4582,41.4936,41.4494,41.4759,39183.0
2016-08-22 15:00:00,46.9,46.91,46.89,46.91,18068.0,41.4848,41.4936,41.4759,41.4936,18068.0
2016-08-22 15:10:00,46.91,46.95,46.9,46.95,26910.0,41.4936,41.529,41.4848,41.529,26910.0
2016-08-22 15:20:00,46.95,46.95,46.91,46.94,58165.0,41.529,41.529,41.4936,41.5201,58165.0
2016-08-22 15:30:00,46.94,46.94,46.9,46.9,74141.0,41.5201,41.5201,41.4848,41.4848,74141.0
2016-08-22 15:40:00,46.91,46.92,46.9,46.92,66675.0,41.4936,41.5024,41.4848,41.5024,66675.0
2016-08-22 15:50:00,46.92,46.95,46.9,46.94,275752.0,41.5024,41.529,41.4848,41.5201,275752.0
2016-08-23 09:30:00,47.2,47.59,47.15,47.54,274315.0,41.7501,42.0951,41.7059,42.0509,274315.0
2016-08-23 09:40:00,47.55,47.55,47.34,47.51,121386.0,42.0597,42.0597,41.874,42.0243,121386.0
2016-08-23 09:50:00,47.51,47.58,47.43,47.48,100338.0,42.0243,42.0862,41.9536,41.9978,100338.0
2016-08-23 10:00:00,47.48,47.56,47.47,47.53,95753.0,41.9978,42.0685,41.9889,42.042,95753.0
2016-08-23 10:10:00,47.53,47.7,47.52,47.64,76876.0,42.042,42.1924,42.0332,42.1393,76876.0
2016-08-23 10:20:00,47.65,47.68,47.56,47.57,211684.0,42.1482,42.1747,42.0685,42.0774,211684.0
2016-08-23 10:30:00,47.57,47.58,47.39,47.47,322570.0,42.0774,42.0862,41.9182,41.9889,322570.0
2016-08-23 10:40:00,47.47,47.53,47.44,47.49,167248.0,41.9889,42.042,41.9624,42.0066,167248.0
2016-08-23 10:50:00,47.5,47.63,47.49,47.62,55880.0,42.0155,42.1305,42.0066,42.1216,55880.0
2016-08-23 11:00:00,47.62,47.72,47.59,47.65,130877.0,42.1216,42.2101,42.0951,42.1482,130877.0
2016-08-23 11:10:00,47.65,47.83,47.6,47.77,126746.0,42.1482,42.3074,42.1039,42.2543,126746.0
2016-08-23 11:20:00,47.77,47.81,47.75,47.78,87622.0,42.2543,42.2897,42.2366,42.2631,87622.0
2016-08-23 11:30:00,47.79,47.86,47.77,47.83,145352.0,42.272,42.3339,42.2543,42.3074,145352.0
2016-08-23 11:40:00,47.83,47.96,47.81,47.95,94797.0,42.3074,42.4224,42.2897,42.4135,94797.0
2016-08-23 11:50:00,47.94,47.95,47.85,47.89,53602.0,42.4047,42.4135,42.3251,42.3604,53602.0
2016-08-23 12:00:00,47.89,47.91,47.83,47.83,67355.0,42.3604,42.3781,42.3074,42.3074,67355.0
2016-08-23 12:10:00,47.83,47.9,47.82,47.9,65743.0,42.3074,42.3693,42.2985,42.3693,65743.0
2016-08-23 12:20:00,47.9,47.94,47.88,47.93,40408.0,42.3693,42.4047,42.3516,42.3958,40408.0
2016-08-23 12:30:00,47.92,47.93,47.89,47.93,74725.0,42.387,42.3958,42.3604,42.3958,74725.0
2016-08-23 12:40:00,47.92,47.97,47.89,47.95,142205.0,42.387,42.4312,42.3604,42.4135,142205.0
2016-08-23 12:50:00,47.96,47.98,47.87,47.88,65357.0,42.4224,42.4401,42.3428,42.3516,65357.0
2016-08-23 13:00:00,47.87,47.95,47.87,47.87,71678.0,42.3428,42.4135,42.3428,42.3428,71678.0
2016-08-23 13:10:00,47.87,47.91,47.87,47.88,69136.0,42.3428,42.3781,42.3428,42.3516,69136.0
2016-08-23 13:20:00,47.88,47.91,47.84,47.88,153386.0,42.3516,42.3781,42.3162,42.3516,153386.0
2016-08-23 13:30:00,47.87,47.9,47.84,47.84,99771.0,42.3428,42.3693,42.3162,42.3162,99771.0
2016-08-23 13:40:00,47.84,47.92,47.84,47.89,64544.0,42.3162,42.387,42.3162,42.3604,64544.0
2016-08-23 13:50:00,47.89,47.94,47.88,47.88,60191.0,42.3604,42.4047,42.3516,42.3516,60191.0
2016-08-23 14:00:00,47.88,47.91,47.87,47.87,43532.0,42.3516,42.3781,42.3428,42.3428,43532.0
2016-08-23 14:10:00,47.87,47.88,47.86,47.87,29093.0,42.3428,42.3516,42.3339,42.3428,29093.0
2016-08-23 14:20:00,47.87,47.91,47.86,47.87,113126.0,42.3428,42.3781,42.3339,42.3428,113126.0
2016-08-23 14:30:00,47.88,47.88,47.78,47.81,78098.0,42.3516,42.3516,42.2631,42.2897,78098.0
2016-08-23 14:40:00,47.8,47.81,47.72,47.78,148300.0,42.2808,42.2897,42.2101,42.2631,148300.0
2016-08-23 14:50:00,47.79,47.87,47.77,47.84,96145.0,42.272,42.3428,42.2543,42.3162,96145.0
2016-08-23 15:00:00,47.84,47.85,47.82,47.84,54930.0,42.3162,42.3251,42.2985,42.3162,54930.0
2016-08-23 15:10:00,47.85,47.89,47.83,47.84,77385.0,42.3251,42.3604,42.3074,42.3162,77385.0
2016-08-23 15:20:00,47.84,47.91,47.83,47.89,155576.0,42.3162,42.3781,42.3074,42.3604,155576.0
2016-08-23 15:30:00,47.88,47.9,47.81,47.82,225836.0,42.3516,42.3693,42.2897,42.2985,225836.0
2016-08-23 15:40:00,47.81,47.86,47.79,47.79,306661.0,42.2897,42.3339,42.272,42.272,306661.0
2016-08-23 15:50:00,47.8,47.82,47.75,47.8,352359.0,42.2808,42.2985,42.2366,42.2808,352359.0
2016-08-24 09:30:00,47.46,47.59,47.24,47.53,120282.0,42.2908,42.4066,42.0948,42.3532,120282.0
2016-08-24 09:40:00,47.53,47.68,47.43,47.63,257030.0,42.3532,42.4868,42.2641,42.4423,257030.0
2016-08-24 09:50:00,47.64,47.66,47.23,47.43,478867.0,42.4512,42.469,42.0858,42.2641,478867.0
2016-08-24 10:00:00,47.42,47.54,47.35,47.43,333398.0,42.2552,42.3621,42.1928,42.2641,333398.0
2016-08-24 10:10:00,47.43,47.48,47.28,47.29,223231.0,42.2641,42.3086,42.1304,42.1393,223231.0
2016-08-24 10:20:00,47.28,47.36,47.25,47.36,131381.0,42.1304,42.2017,42.1037,42.2017,131381.0
2016-08-24 10:30:00,47.36,47.39,47.3,47.33,191530.0,42.2017,42.2284,42.1482,42.175,191530.0
2016-08-24 10:40:00,47.33,47.41,47.31,47.4,86689.0,42.175,42.2462,42.1571,42.2373,86689.0
2016-08-24 10:50:00,47.41,47.42,47.36,47.39,175759.0,42.2462,42.2552,42.2017,42.2284,175759.0
2016-08-24 11:00:00,47.39,47.45,47.32,47.39,138640.0,42.2284,42.2819,42.166,42.2284,138640.0
2016-08-24 11:10:00,47.38,47.43,47.29,47.33,115072.0,42.2195,42.2641,42.1393,42.175,115072.0
2016-08-24 11:20:00,47.32,47.41,47.31,47.36,99119.0,42.166,42.2462,42.1571,42.2017,99119.0
2016-08-24 11:30:00,47.36,47.4,47.3,47.38,157523.0,42.2017,42.2373,42.1482,42.2195,157523.0
2016-08-24 11:40:00,47.38,47.4,47.37,47.39,57481.0,42.2195,42.2373,42.2106,42.2284,57481.0
2016-08-24 11:50:00,47.39,47.41,47.33,47.38,357073.0,42.2284,42.2462,42.175,42.2195,357073.0
2016-08-24 12:00:00,47.38,47.44,47.37,47.4,36998.0,42.2195,42.273,42.2106,42.2373,36998.0
2016-08-24 12:10:00,47.4,47.44,47.38,47.41,38792.0,42.2373,42.273,42.2195,42.2462,38792.0
2016-08-24 12:20:00,47.41,47.48,47.4,47.45,51601.0,42.2462,42.3086,42.2373,42.2819,51601.0
2016-08-24 12:30:00,47.45,47.46,47.41,47.43,67476.0,42.2819,42.2908,42.2462,42.2641,67476.0
2016-08-24 12:40:00,47.42,47.44,47.37,47.37,31597.0,42.2552,42.273,42.2106,42.2106,31597.0
2016-08-24 12:50:00,47.38,47.43,47.36,47.39,33412.0,42.2195,42.2641,42.2017,42.2284,33412.0
2016-08-24 13:00:00,47.39,47.42,47.37,47.39,27573.0,42.2284,42.2552,42.2106,42.2284,27573.0
2016-08-24 13:10:00,47.4,47.41,47.35,47.38,45223.0,42.2373,42.2462,42.1928,42.2195,45223.0
2016-08-24 13:20:00,47.39,47.44,47.36,47.37,103964.0,42.2284,42.273,42.2017,42.2106,103964.0
2016-08-24 13:30:00,47.36,47.4,47.35,47.37,27775.0,42.2017,42.2373,42.1928,42.2106,27775.0
2016-08-24 13:40:00,47.38,47.4,47.37,47.38,30601.0,42.2195,42.2373,42.2106,42.2195,30601.0
2016-08-24 13:50:00,47.38,47.48,47.38,47.47,129178.0,42.2195,42.3086,42.2195,42.2997,129178.0
2016-08-24 14:00:00,47.47,47.49,47.34,47.39,75164.0,42.2997,42.3175,42.1839,42.2284,75164.0
2016-08-24 14:10:00,47.38,47.41,47.36,47.39,29062.0,42.2195,42.2462,42.2017,42.2284,29062.0
2016-08-24 14:20:00,47.4,47.4,47.32,47.34,168869.0,42.2373,42.2373,42.166,42.1839,168869.0
2016-08-24 14:30:00,47.34,47.35,47.27,47.3,81731.0,42.1839,42.1928,42.1215,42.1482,81731.0
2016-08-24 14:40:00,47.3,47.4,47.29,47.39,72676.0,42.1482,42.2373,42.1393,42.2284,72676.0
2016-08-24 14:50:00,47.39,47.41,47.39,47.4,81161.0,42.2284,42.2462,42.2284,42.2373,81161.0
2016-08-24 15:00:00,47.39,47.4,47.28,47.29,103725.0,42.2284,42.2373,42.1304,42.1393,103725.0
2016-08-24 15:10:00,47.29,47.31,47.25,47.28,134438.0,42.1393,42.1571,42.1037,42.1304,134438.0
2016-08-24 15:20:00,47.28,47.38,47.27,47.29,121197.0,42.1304,42.2195,42.1215,42.1393,121197.0
2016-08-24 15:30:00,47.3,47.35,47.24,47.25,195554.0,42.1482,42.1928,42.0948,42.1037,195554.0
2016-08-24 15:40:00,47.25,47.28,47.24,47.27,177437.0,42.1037,42.1304,42.0948,42.1215,177437.0
2016-08-24 15:50:00,47.27,47.3,47.24,47.3,375000.0,42.1215,42.1482,42.0948,42.1482,375000.0
2016-08-25 09:30:00,46.91,47.05,46.86,47.0,184141.0,41.8007,41.9255,41.7561,41.8809,184141.0
2016-08-25 09:40:00,47.01,47.09,46.98,47.01,76124.0,41.8898,41.9611,41.8631,41.8898,76124.0
2016-08-25 09:50:00,47.01,47.09,47.0,47.06,59363.0,41.8898,41.9611,41.8809,41.9344,59363.0
2016-08-25 10:00:00,47.06,47.2,47.06,47.13,73689.0,41.9344,42.0591,41.9344,41.9967,73689.0
2016-08-25 10:10:00,47.13,47.18,47.08,47.16,63526.0,41.9967,42.0413,41.9522,42.0235,63526.0
2016-08-25 10:20:00,47.16,47.17,47.11,47.14,74498.0,42.0235,42.0324,41.9789,42.0056,74498.0
2016-08-25 10:30:00,47.14,47.16,47.11,47.12,53972.0,42.0056,42.0235,41.9789,41.9878,53972.0
2016-08-25 10:40:00,47.11,47.18,47.09,47.15,40503.0,41.9789,42.0413,41.9611,42.0146,40503.0
2016-08-25 10:50:00,47.16,47.19,47.15,47.15,47919.0,42.0235,42.0502,42.0146,42.0146,47919.0
2016-08-25 11:00:00,47.15,47.26,47.15,47.19,68178.0,42.0146,42.1126,42.0146,42.0502,68178.0
2016-08-25 11:10:00,47.19,47.22,47.16,47.19,44850.0,42.0502,42.0769,42.0235,42.0502,44850.0
2016-08-25 11:20:00,47.19,47.2,47.12,47.13,88248.0,42.0502,42.0591,41.9878,41.9967,88248.0
2016-08-25 11:30:00,47.14,47.19,47.14,47.17,32631.0,42.0056,42.0502,42.0056,42.0324,32631.0
2016-08-25 11:40:00,47.16,47.2,47.14,47.19,23332.0,42.0235,42.0591,42.0056,42.0502,23332.0
2016-08-25 11:50:00,47.18,47.25,47.16,47.24,43076.0,42.0413,42.1037,42.0235,42.0948,43076.0
2016-08-25 12:00:00,47.24,47.25,47.21,47.23,28866.0,42.0948,42.1037,42.068,42.0858,28866.0
2016-08-25 12:10:00,47.22,47.24,47.19,47.24,29482.0,42.0769,42.0948,42.0502,42.0948,29482.0
2016-08-25 12:20:00,47.24,47.26,47.24,47.26,20458.0,42.0948,42.1126,42.0948,42.1126,20458.0
2016-08-25 12:30:00,47.26,47.27,47.21,47.26,30256.0,42.1126,42.1215,42.068,42.1126,30256.0
2016-08-25 12:40:00,47.26,47.27,47.21,47.24,27373.0,42.1126,42.1215,42.068,42.0948,27373.0
2016-08-25 12:50:00,47.25,47.27,47.24,47.27,24157.0,42.1037,42.1215,42.0948,42.1215,24157.0
2016-08-25 13:00:00,47.27,47.29,47.23,47.24,30738.0,42.1215,42.1393,42.0858,42.0948,30738.0
2016-08-25 13:10:00,47.24,47.29,47.24,47.25,24222.0,42.0948,42.1393,42.0948,42.1037,24222.0
2016-08-25 13:20:00,47.25,47.28,47.23,47.28,18999.0,42.1037,42.1304,42.0858,42.1304,18999.0
2016-08-25 13:30:00,47.27,47.28,47.13,47.17,35424.0,42.1215,42.1304,41.9967,42.0324,35424.0
2016-08-25 13:40:00,47.18,47.22,47.17,47.21,48715.0,42.0413,42.0769,42.0324,42.068,48715.0
2016-08-25 13:50:00,47.21,47.28,47.21,47.26,49598.0,42.068,42.1304,42.068,42.1126,49598.0
2016-08-25 14:00:00,47.26,47.31,47.23,47.25,72829.0,42.1126,42.1571,42.0858,42.1037,72829.0
2016-08-25 14:10:00,47.26,47.27,47.22,47.23,28331.0,42.1126,42.1215,42.0769,42.0858,28331.0
2016-08-25 14:20:00,47.23,47.25,47.17,47.2,180984.0,42.0858,42.1037,42.0324,42.0591,180984.0
2016-08-25 14:30:00,47.2,47.25,47.17,47.17,62365.0,42.0591,42.1037,42.0324,42.0324,62365.0
2016-08-25 14:40:00,47.17,47.23,47.16,47.17,56245.0,42.0324,42.0858,42.0235,42.0324,56245.0
2016-08-25 14:50:00,47.17,47.19,47.15,47.17,50147.0,42.0324,42.0502,42.0146,42.0324,50147.0
2016-08-25 15:00:00,47.17,47.25,47.16,47.23,62673.0,42.0324,42.1037,42.0235,42.0858,62673.0
2016-08-25 15:10:00,47.24,47.25,47.15,47.2,73872.0,42.0948,42.1037,42.0146,42.0591,73872.0
2016-08-25 15:20:00,47.2,47.24,47.18,47.2,43049.0,42.0591,42.0948,42.0413,42.0591,43049.0
2016-08-25 15:30:00,47.2,47.21,47.16,47.17,67600.0,42.0591,42.068,42.0235,42.0324,67600.0
2016-08-25 15:40:00,47.17,47.21,47.14,47.18,166476.0,42.0324,42.068,42.0056,42.0413,166476.0
2016-08-25 15:50:00,47.19,47.19,47.13,47.19,222346.0,42.0502,42.0502,41.9967,42.0502,222346.0
2016-08-26 09:30:00,47.3,47.43,47.19,47.33,96056.0,42.1482,42.2641,42.0502,42.175,96056.0
2016-08-26 09:40:00,47.34,47.36,47.25,47.33,67984.0,42.1839,42.2017,42.1037,42.175,67984.0
2016-08-26 09:50:00,47.32,47.44,47.31,47.4,91284.0,42.166,42.273,42.1571,42.2373,91284.0
2016-08-26 10:00:00,47.37,47.54,47.24,47.43,142457.0,42.2106,42.3621,42.0948,42.2641,142457.0
2016-08-26 10:10:00,47.42,47.67,47.37,47.61,124293.0,42.2552,42.4779,42.2106,42.4245,124293.0
2016-08-26 10:20:00,47.61,47.67,47.61,47.66,89502.0,42.4245,42.4779,42.4245,42.469,89502.0
2016-08-26 10:30:00,47.66,47.66,47.53,47.59,82867.0,42.469,42.469,42.3532,42.4066,82867.0
2016-08-26 10:40:00,47.59,47.59,47.43,47.49,90092.0,42.4066,42.4066,42.2641,42.3175,90092.0
2016-08-26 10:50:00,47.49,47.49,47.34,47.37,107668.0,42.3175,42.3175,42.1839,42.2106,107668.0
2016-08-26 11:00:00,47.37,47.45,47.36,47.4,221455.0,42.2106,42.2819,42.2017,42.2373,221455.0
2016-08-26 11:10:00,47.4,47.46,47.36,47.38,87233.0,42.2373,42.2908,42.2017,42.2195,87233.0
2016-08-26 11:20:00,47.39,47.41,47.24,47.24,258658.0,42.2284,42.2462,42.0948,42.0948,258658.0
2016-08-26 11:30:00,47.25,47.26,47.13,47.25,120349.0,42.1037,42.1126,41.9967,42.1037,120349.0
2016-08-26 11:40:00,47.25,47.26,47.19,47.25,93337.0,42.1037,42.1126,42.0502,42.1037,93337.0
2016-08-26 11:50:00,47.24,47.25,47.13,47.21,174747.0,42.0948,42.1037,41.9967,42.068,174747.0
2016-08-26 12:00:00,47.21,47.21,47.04,47.09,324735.0,42.068,42.068,41.9165,41.9611,324735.0
2016-08-26 12:10:00,47.08,47.12,46.99,47.01,95246.0,41.9522,41.9878,41.872,41.8898,95246.0
2016-08-26 12:20:00,47.0,47.07,46.98,47.0,66789.0,41.8809,41.9433,41.8631,41.8809,66789.0
2016-08-26 12:30:00,47.0,47.05,46.92,47.01,60618.0,41.8809,41.9255,41.8096,41.8898,60618.0
2016-08-26 12:40:00,47.01,47.08,47.0,47.02,33370.0,41.8898,41.9522,41.8809,41.8987,33370.0
2016-08-26 12:50:00,47.01,47.14,47.0,47.13,203991.0,41.8898,42.0056,41.8809,41.9967,203991.0
2016-08-26 13:00:00,47.14,47.2,47.12,47.15,69109.0,42.0056,42.0591,41.9878,42.0146,69109.0
2016-08-26 13:10:00,47.16,47.18,47.02,47.05,377314.0,42.0235,42.0413,41.8987,41.9255,377314.0
2016-08-26 13:20:00,47.05,47.1,47.02,47.07,47152.0,41.9255,41.97,41.8987,41.9433,47152.0
2016-08-26 13:30:00,47.07,47.09,47.03,47.04,57298.0,41.9433,41.9611,41.9076,41.9165,57298.0
2016-08-26 13:40:00,47.05,47.11,47.04,47.1,82823.0,41.9255,41.9789,41.9165,41.97,82823.0
2016-08-26 13:50:00,47.1,47.13,47.08,47.1,78042.0,41.97,41.9967,41.9522,41.97,78042.0
2016-08-26 14:00:00,47.09,47.16,47.06,47.14,169927.0,41.9611,42.0235,41.9344,42.0056,169927.0
2016-08-26 14:10:00,47.14,47.19,47.01,47.01,100066.0,42.0056,42.0502,41.8898,41.8898,100066.0
2016-08-26 14:20:00,47.01,47.04,46.96,47.0,92972.0,41.8898,41.9165,41.8453,41.8809,92972.0
2016-08-26 14:30:00,47.0,47.01,46.95,47.0,47689.0,41.8809,41.8898,41.8363,41.8809,47689.0
2016-08-26 14:40:00,47.0,47.01,46.9,46.96,81733.0,41.8809,41.8898,41.7918,41.8453,81733.0
2016-08-26 14:50:00,46.96,46.98,46.94,46.96,89171.0,41.8453,41.8631,41.8274,41.8453,89171.0
2016-08-26 15:00:00,46.96,47.0,46.94,46.99,83792.0,41.8453,41.8809,41.8274,41.872,83792.0
2016-08-26 15:10:00,47.0,47.03,46.96,47.01,49292.0,41.8809,41.9076,41.8453,41.8898,49292.0
2016-08-26 15:20:00,47.01,47.11,46.97,47.08,57875.0,41.8898,41.9789,41.8542,41.9522,57875.0
2016-08-26 15:30:00,47.09,47.16,47.06,47.09,106609.0,41.9611,42.0235,41.9344,41.9611,106609.0
2016-08-26 15:40:00,47.1,47.14,47.08,47.12,175528.0,41.97,42.0056,41.9522,41.9878,175528.0
2016-08-26 15:50:00,47.12,47.15,47.09,47.1,233737.0,41.9878,42.0146,41.9611,41.97,233737.0
2016-08-29 09:30:00,47.08,47.27,47.0,47.25,90738.0,41.9522,42.1215,41.8809,42.1037,90738.0
2016-08-29 09:40:00,47.24,47.31,47.17,47.25,60183.0,42.0948,42.1571,42.0324,42.1037,60183.0
2016-08-29 09:50:00,47.26,47.34,47.22,47.34,41180.0,42.1126,42.1839,42.0769,42.1839,41180.0
2016-08-29 10:00:00,47.34,47.4,47.33,47.37,64044.0,42.1839,42.2373,42.175,42.2106,64044.0
2016-08-29 10:10:00,47.37,47.43,47.33,47.37,39592.0,42.2106,42.2641,42.175,42.2106,39592.0
2016-08-29 10:20:00,47.36,47.37,47.22,47.23,72598.0,42.2017,42.2106,42.0769,42.0858,72598.0
2016-08-29 10:30:00,47.22,47.26,47.19,47.21,50788.0,42.0769,42.1126,42.0502,42.068,50788.0
2016-08-29 10:40:00,47.22,47.26,47.19,47.21,61188.0,42.0769,42.1126,42.0502,42.068,61188.0
2016-08-29 10:50:00,47.21,47.26,47.18,47.22,64805.0,42.068,42.1126,42.0413,42.0769,64805.0
2016-08-29 11:00:00,47.22,47.26,47.22,47.23,61520.0,42.0769,42.1126,42.0769,42.0858,61520.0
2016-08-29 11:10:00,47.24,47.25,47.12,47.13,62562.0,42.0948,42.1037,41.9878,41.9967,62562.0
2016-08-29 11:20:00,47.13,47.18,47.13,47.16,41986.0,41.9967,42.0413,41.9967,42.0235,41986.0
2016-08-29 11:30:00,47.17,47.18,47.13,47.14,38497.0,42.0324,42.0413,41.9967,42.0056,38497.0
2016-08-29 11:40:00,47.15,47.25,47.14,47.24,26686.0,42.0146,42.1037,42.0056,42.0948,26686.0
2016-08-29 11:50:00,47.24,47.25,47.16,47.16,54519.0,42.0948,42.1037,42.0235,42.0235,54519.0
2016-08-29 12:00:00,47.15,47.17,47.13,47.17,39206.0,42.0146,42.0324,41.9967,42.0324,39206.0
2016-08-29 12:10:00,47.16,47.17,47.13,47.14,21790.0,42.0235,42.0324,41.9967,42.0056,21790.0
2016-08-29 12:20:00,47.15,47.19,47.14,47.14,43475.0,42.0146,42.0502,42.0056,42.0056,43475.0
2016-08-29 12:30:00,47.14,47.16,47.13,47.13,18738.0,42.0056,42.0235,41.9967,41.9967,18738.0
2016-08-29 12:40:00,47.14,47.18,47.13,47.18,19871.0,42.0056,42.0413,41.9967,42.0413,19871.0
2016-08-29 12:50:00,47.17,47.21,47.17,47.2,20046.0,42.0324,42.068,42.0324,42.0591,20046.0
2016-08-29 13:00:00,47.2,47.23,47.15,47.21,109739.0,42.0591,42.0858,42.0146,42.068,109739.0
2016-08-29 13:10:00,47.21,47.21,47.17,47.21,29633.0,42.068,42.068,42.0324,42.068,29633.0
2016-08-29 13:20:00,47.2,47.24,47.19,47.22,25927.0,42.0591,42.0948,42.0502,42.0769,25927.0
2016-08-29 13:30:00,47.22,47.22,47.18,47.2,22403.0,42.0769,42.0769,42.0413,42.0591,22403.0
2016-08-29 13:40:00,47.2,47.23,47.19,47.23,25714.0,42.0591,42.0858,42.0502,42.0858,25714.0
2016-08-29 13:50:00,47.23,47.26,47.2,47.23,30779.0,42.0858,42.1126,42.0591,42.0858,30779.0
2016-08-29 14:00:00,47.23,47.24,47.2,47.21,29648.0,42.0858,42.0948,42.0591,42.068,29648.0
2016-08-29 14:10:00,47.21,47.23,47.19,47.23,34328.0,42.068,42.0858,42.0502,42.0858,34328.0
2016-08-29 14:20:00,47.23,47.24,47.2,47.22,34158.0,42.0858,42.0948,42.0591,42.0769,34158.0
2016-08-29 14:30:00,47.23,47.23,47.19,47.19,38334.0,42.0858,42.0858,42.0502,42.0502,38334.0
2016-08-29 14:40:00,47.2,47.22,47.19,47.22,43054.0,42.0591,42.0769,42.0502,42.0769,43054.0
2016-08-29 14:50:00,47.21,47.24,47.2,47.21,19610.0,42.068,42.0948,42.0591,42.068,19610.0
2016-08-29 15:00:00,47.2,47.21,47.18,47.21,53383.0,42.0591,42.068,42.0413,42.068,53383.0
2016-08-29 15:10:00,47.2,47.23,47.16,47.22,50240.0,42.0591,42.0858,42.0235,42.0769,50240.0
2016-08-29 15:20:00,47.22,47.22,47.13,47.15,60648.0,42.0769,42.0769,41.9967,42.0146,60648.0
2016-08-29 15:30:00,47.14,47.19,47.14,47.19,76225.0,42.0056,42.0502,42.0056,42.0502,76225.0
2016-08-29 15:40:00,47.19,47.2,47.14,47.18,102745.0,42.0502,42.0591,42.0056,42.0413,102745.0
2016-08-29 15:50:00,47.19,47.21,47.14,47.19,285081.0,42.0502,42.068,42.0056,42.0502,285081.0
2016-08-30 09:30:00,47.05,47.23,47.05,47.14,67211.0,41.9255,42.0858,41.9255,42.0056,67211.0
2016-08-30 09:40:00,47.15,47.26,47.1,47.23,94864.0,42.0146,42.1126,41.97,42.0858,94864.0
2016-08-30 09:50:00,47.24,47.44,47.22,47.41,92170.0,42.0948,42.273,42.0769,42.2462,92170.0
2016-08-30 10:00:00,47.42,47.44,47.28,47.34,86931.0,42.2552,42.273,42.1304,42.1839,86931.0
2016-08-30 10:10:00,47.34,47.35,47.23,47.25,88817.0,42.1839,42.1928,42.0858,42.1037,88817.0
2016-08-30 10:20:00,47.25,47.34,47.25,47.34,60967.0,42.1037,42.1839,42.1037,42.1839,60967.0
2016-08-30 10:30:00,47.35,47.35,47.24,47.24,53924.0,42.1928,42.1928,42.0948,42.0948,53924.0
2016-08-30 10:40:00,47.23,47.29,47.22,47.25,43919.0,42.0858,42.1393,42.0769,42.1037,43919.0
2016-08-30 10:50:00,47.25,47.27,47.21,47.22,108136.0,42.1037,42.1215,42.068,42.0769,108136.0
2016-08-30 11:00:00,47.21,47.29,47.2,47.2,85198.0,42.068,42.1393,42.0591,42.0591,85198.0
2016-08-30 11:10:00,47.21,47.28,47.21,47.26,56459.0,42.068,42.1304,42.068,42.1126,56459.0
2016-08-30 11:20:00,47.26,47.27,47.23,47.24,29032.0,42.1126,42.1215,42.0858,42.0948,29032.0
2016-08-30 11:30:00,47.23,47.29,47.22,47.29,30379.0,42.0858,42.1393,42.0769,42.1393,30379.0
2016-08-30 11:40:00,47.28,47.31,47.26,47.3,39262.0,42.1304,42.1571,42.1126,42.1482,39262.0
2016-08-30 11:50:00,47.3,47.35,47.3,47.34,24010.0,42.1482,42.1928,42.1482,42.1839,24010.0
2016-08-30 12:00:00,47.34,47.35,47.33,47.34,17854.0,42.1839,42.1928,42.175,42.1839,17854.0
2016-08-30 12:10:00,47.36,47.41,47.35,47.38,29379.0,42.2017,42.2462,42.1928,42.2195,29379.0
2016-08-30 12:20:00,47.38,47.41,47.37,47.4,14109.0,42.2195,42.2462,42.2106,42.2373,14109.0
2016-08-30 12:30:00,47.39,47.39,47.34,47.38,28684.0,42.2284,42.2284,42.1839,42.2195,28684.0
2016-08-30 12:40:00,47.38,47.38,47.31,47.33,17663.0,42.2195,42.2195,42.1571,42.175,17663.0
2016-08-30 12:50:00,47.32,47.36,47.31,47.35,20440.0,42.166,42.2017,42.1571,42.1928,20440.0
2016-08-30 13:00:00,47.34,47.37,47.33,47.35,20933.0,42.1839,42.2106,42.175,42.1928,20933.0
2016-08-30 13:10:00,47.35,47.4,47.34,47.37,25595.0,42.1928,42.2373,42.1839,42.2106,25595.0
2016-08-30 13:20:00,47.36,47.42,47.36,47.4,22737.0,42.2017,42.2552,42.2017,42.2373,22737.0
2016-08-30 13:30:00,47.4,47.45,47.39,47.43,20414.0,42.2373,42.2819,42.2284,42.2641,20414.0
2016-08-30 13:40:00,47.42,47.46,47.4,47.44,46101.0,42.2552,42.2908,42.2373,42.273,46101.0
2016-08-30 13:50:00,47.44,47.45,47.41,47.43,24767.0,42.273,42.2819,42.2462,42.2641,24767.0
2016-08-30 14:00:00,47.43,47.43,47.37,47.39,62810.0,42.2641,42.2641,42.2106,42.2284,62810.0
2016-08-30 14:10:00,47.39,47.39,47.27,47.28,59210.0,42.2284,42.2284,42.1215,42.1304,59210.0
2016-08-30 14:20:00,47.28,47.3,47.25,47.26,32689.0,42.1304,42.1482,42.1037,42.1126,32689.0
2016-08-30 14:30:00,47.26,47.3,47.25,47.28,40473.0,42.1126,42.1482,42.1037,42.1304,40473.0
2016-08-30 14:40:00,47.28,47.34,47.27,47.33,29794.0,42.1304,42.1839,42.1215,42.175,29794.0
2016-08-30 14:50:00,47.33,47.35,47.28,47.34,66860.0,42.175,42.1928,42.1304,42.1839,66860.0
2016-08-30 15:00:00,47.34,47.38,47.31,47.35,47043.0,42.1839,42.2195,42.1571,42.1928,47043.0
2016-08-30 15:10:00,47.35,47.39,47.34,47.39,25254.0,42.1928,42.2284,42.1839,42.2284,25254.0
2016-08-30 15:20:00,47.39,47.42,47.36,47.4,35741.0,42.2284,42.2552,42.2017,42.2373,35741.0
2016-08-30 15:30:00,47.4,47.44,47.37,47.44,55581.0,42.2373,42.273,42.2106,42.273,55581.0
2016-08-30 15:40:00,47.44,47.44,47.4,47.4,88588.0,42.273,42.273,42.2373,42.2373,88588.0
2016-08-30 15:50:00,47.41,47.41,47.36,47.41,226632.0,42.2462,42.2462,42.2017,42.2462,226632.0
2016-08-31 09:30:00,47.22,47.45,47.19,47.44,241804.0,42.0769,42.2819,42.0502,42.273,241804.0
2016-08-31 09:40:00,47.45,47.59,47.43,47.52,198395.0,42.2819,42.4066,42.2641,42.3443,198395.0
2016-08-31 09:50:00,47.52,47.54,47.41,47.45,154245.0,42.3443,42.3621,42.2462,42.2819,154245.0
2016-08-31 10:00:00,47.46,47.58,47.44,47.56,106867.0,42.2908,42.3977,42.273,42.3799,106867.0
2016-08-31 10:10:00,47.56,47.62,47.45,47.54,101479.0,42.3799,42.4334,42.2819,42.3621,101479.0
2016-08-31 10:20:00,47.55,47.65,47.54,47.63,118250.0,42.371,42.4601,42.3621,42.4423,118250.0
2016-08-31 10:30:00,47.63,47.63,47.47,47.54,57037.0,42.4423,42.4423,42.2997,42.3621,57037.0
2016-08-31 10:40:00,47.54,47.54,47.46,47.49,55829.0,42.3621,42.3621,42.2908,42.3175,55829.0
2016-08-31 10:50:00,47.5,47.53,47.48,47.48,60293.0,42.3264,42.3532,42.3086,42.3086,60293.0
2016-08-31 11:00:00,47.48,47.5,47.42,47.44,59970.0,42.3086,42.3264,42.2552,42.273,59970.0
2016-08-31 11:10:00,47.44,47.51,47.43,47.48,43517.0,42.273,42.3353,42.2641,42.3086,43517.0
2016-08-31 11:20:00,47.48,47.52,47.48,47.51,45635.0,42.3086,42.3443,42.3086,42.3353,45635.0
2016-08-31 11:30:00,47.51,47.51,47.45,47.5,25136.0,42.3353,42.3353,42.2819,42.3264,25136.0
2016-08-31 11:40:00,47.49,47.51,47.47,47.49,26515.0,42.3175,42.3353,42.2997,42.3175,26515.0
2016-08-31 11:50:00,47.49,47.54,47.48,47.51,50574.0,42.3175,42.3621,42.3086,42.3353,50574.0
2016-08-31 12:00:00,47.5,47.51,47.41,47.46,43565.0,42.3264,42.3353,42.2462,42.2908,43565.0
2016-08-31 12:10:00,47.46,47.46,47.42,47.42,37294.0,42.2908,42.2908,42.2552,42.2552,37294.0
2016-08-31 12:20:00,47.42,47.47,47.41,47.45,43823.0,42.2552,42.2997,42.2462,42.2819,43823.0
2016-08-31 12:30:00,47.44,47.48,47.41,47.46,43844.0,42.273,42.3086,42.2462,42.2908,43844.0
2016-08-31 12:40:00,47.46,47.48,47.44,47.46,37051.0,42.2908,42.3086,42.273,42.2908,37051.0
2016-08-31 12:50:00,47.47,47.48,47.44,47.48,54111.0,42.2997,42.3086,42.273,42.3086,54111.0
2016-08-31 13:00:00,47.48,47.51,47.47,47.5,79408.0,42.3086,42.3353,42.2997,42.3264,79408.0
2016-08-31 13:10:00,47.5,47.51,47.49,47.51,32940.0,42.3264,42.3353,42.3175,42.3353,32940.0
2016-08-31 13:20:00,47.51,47.56,47.5,47.54,51522.0,42.3353,42.3799,42.3264,42.3621,51522.0
2016-08-31 13:30:00,47.55,47.59,47.55,47.57,32625.0,42.371,42.4066,42.371,42.3888,32625.0
2016-08-31 13:40:00,47.57,47.65,47.56,47.64,85574.0,42.3888,42.4601,42.3799,42.4512,85574.0
2016-08-31 13:50:00,47.64,47.69,47.63,47.67,77490.0,42.4512,42.4957,42.4423,42.4779,77490.0
2016-08-31 14:00:00,47.68,47.74,47.63,47.72,122184.0,42.4868,42.5403,42.4423,42.5225,122184.0
2016-08-31 14:10:00,47.72,47.73,47.66,47.68,33725.0,42.5225,42.5314,42.469,42.4868,33725.0
2016-08-31 14:20:00,47.69,47.69,47.63,47.63,35213.0,42.4957,42.4957,42.4423,42.4423,35213.0
2016-08-31 14:30:00,47.63,47.65,47.6,47.62,101730.0,42.4423,42.4601,42.4155,42.4334,101730.0
2016-08-31 14:40:00,47.62,47.63,47.57,47.59,48123.0,42.4334,42.4423,42.3888,42.4066,48123.0
2016-08-31 14:50:00,47.59,47.61,47.57,47.58,47879.0,42.4066,42.4245,42.3888,42.3977,47879.0
2016-08-31 15:00:00,47.57,47.66,47.57,47.63,47901.0,42.3888,42.469,42.3888,42.4423,47901.0
2016-08-31 15:10:00,47.63,47.68,47.62,47.64,44261.0,42.4423,42.4868,42.4334,42.4512,44261.0
2016-08-31 15:20:00,47.65,47.7,47.63,47.67,62504.0,42.4601,42.5047,42.4423,42.4779,62504.0
2016-08-31 15:30:00,47.68,47.69,47.66,47.68,79610.0,42.4868,42.4957,42.469,42.4868,79610.0
2016-08-31 15:40:00,47.68,47.74,47.67,47.7,129707.0,42.4868,42.5403,42.4779,42.5047,129707.0
2016-08-31 15:50:00,47.7,47.92,47.69,47.79,1030120.0,42.5047,42.7007,42.4957,42.5849,1030120.0
2016-09-01 09:30:00,48.05,48.57,48.01,48.46,386553.0,42.8165,43.2799,42.7809,43.1819,386553.0
2016-09-01 09:40:00,48.47,48.66,48.38,48.64,226675.0,43.1908,43.3601,43.1106,43.3423,226675.0
2016-09-01 09:50:00,48.65,48.66,48.39,48.53,187302.0,43.3512,43.3601,43.1195,43.2443,187302.0
2016-09-01 10:00:00,48.52,48.57,48.38,48.55,112615.0,43.2353,43.2799,43.1106,43.2621,112615.0
2016-09-01 10:10:00,48.55,48.58,48.35,48.37,100321.0,43.2621,43.2888,43.0839,43.1017,100321.0
2016-09-01 10:20:00,48.37,48.41,48.24,48.28,171207.0,43.1017,43.1373,42.9858,43.0215,171207.0
2016-09-01 10:30:00,48.27,48.27,48.07,48.07,88904.0,43.0126,43.0126,42.8344,42.8344,88904.0
2016-09-01 10:40:00,48.07,48.17,48.05,48.13,61044.0,42.8344,42.9235,42.8165,42.8878,61044.0
2016-09-01 10:50:00,48.12,48.19,48.11,48.18,79828.0,42.8789,42.9413,42.87,42.9324,79828.0
2016-09-01 11:00:00,48.17,48.21,48.03,48.06,113781.0,42.9235,42.9591,42.7987,42.8254,113781.0
2016-09-01 11:10:00,48.06,48.18,48.05,48.17,47545.0,42.8254,42.9324,42.8165,42.9235,47545.0
2016-09-01 11:20:00,48.18,48.25,48.16,48.25,51966.0,42.9324,42.9948,42.9146,42.9948,51966.0
2016-09-01 11:30:00,48.24,48.39,48.24,48.39,83589.0,42.9858,43.1195,42.9858,43.1195,83589.0
2016-09-01 11:40:00,48.38,48.42,48.33,48.39,88384.0,43.1106,43.1462,43.066,43.1195,88384.0
2016-09-01 11:50:00,48.39,48.42,48.34,48.4,45109.0,43.1195,43.1462,43.0749,43.1284,45109.0
2016-09-01 12:00:00,48.41,48.41,48.3,48.33,35884.0,43.1373,43.1373,43.0393,43.066,35884.0
2016-09-01 12:10:00,48.33,48.51,48.32,48.5,80273.0,43.066,43.2264,43.0571,43.2175,80273.0
2016-09-01 12:20:00,48.49,48.61,48.48,48.61,78286.0,43.2086,43.3155,43.1997,43.3155,78286.0
2016-09-01 12:30:00,48.6,48.69,48.56,48.56,58364.0,43.3066,43.3868,43.271,43.271,58364.0
2016-09-01 12:40:00,48.57,48.61,48.54,48.59,54870.0,43.2799,43.3155,43.2532,43.2977,54870.0
2016-09-01 12:50:00,48.58,48.6,48.52,48.53,50123.0,43.2888,43.3066,43.2353,43.2443,50123.0
2016-09-01 13:00:00,48.53,48.53,48.46,48.46,38722.0,43.2443,43.2443,43.1819,43.1819,38722.0
2016-09-01 13:10:00,48.46,48.54,48.44,48.53,37326.0,43.1819,43.2532,43.1641,43.2443,37326.0
2016-09-01 13:20:00,48.54,48.57,48.49,48.5,31785.0,43.2532,43.2799,43.2086,43.2175,31785.0
2016-09-01 13:30:00,48.5,48.56,48.48,48.54,39846.0,43.2175,43.271,43.1997,43.2532,39846.0
2016-09-01 13:40:00,48.54,48.61,48.52,48.6,36360.0,43.2532,43.3155,43.2353,43.3066,36360.0
2016-09-01 13:50:00,48.6,48.62,48.56,48.56,29805.0,43.3066,43.3245,43.271,43.271,29805.0
2016-09-01 14:00:00,48.55,48.56,48.49,48.53,54254.0,43.2621,43.271,43.2086,43.2443,54254.0
2016-09-01 14:10:00,48.53,48.53,48.49,48.52,44242.0,43.2443,43.2443,43.2086,43.2353,44242.0
2016-09-01 14:20:00,48.52,48.57,48.5,48.55,66554.0,43.2353,43.2799,43.2175,43.2621,66554.0
2016-09-01 14:30:00,48.55,48.57,48.49,48.5,33879.0,43.2621,43.2799,43.2086,43.2175,33879.0
2016-09-01 14:40:00,48.5,48.57,48.49,48.54,54225.0,43.2175,43.2799,43.2086,43.2532,54225.0
2016-09-01 14:50:00,48.54,48.58,48.51,48.57,48218.0,43.2532,43.2888,43.2264,43.2799,48218.0
2016-09-01 15:00:00,48.56,48.63,48.54,48.62,100041.0,43.271,43.3334,43.2532,43.3245,100041.0
2016-09-01 15:10:00,48.62,48.7,48.59,48.62,137063.0,43.3245,43.3957,43.2977,43.3245,137063.0
2016-09-01 15:20:00,48.62,48.68,48.62,48.68,68021.0,43.3245,43.3779,43.3245,43.3779,68021.0
2016-09-01 15:30:00,48.68,48.68,48.55,48.59,234529.0,43.3779,43.3779,43.2621,43.2977,234529.0
2016-09-01 15:40:00,48.59,48.64,48.59,48.62,97159.0,43.2977,43.3423,43.2977,43.3245,97159.0
2016-09-01 15:50:00,48.61,48.7,48.6,48.69,346660.0,43.3155,43.3957,43.3066,43.3868,346660.0
2016-09-02 09:30:00,46.74,47.15,46.57,46.64,1406516.0,41.6492,42.0146,41.4977,41.5601,1406516.0
2016-09-02 09:40:00,46.63,46.66,46.16,46.61,875738.0,41.5512,41.5779,41.1324,41.5334,875738.0
2016-09-02 09:50:00,46.6,46.77,46.41,46.74,742664.0,41.5245,41.6759,41.3552,41.6492,742664.0
2016-09-02 10:00:00,46.74,46.81,46.41,46.42,462979.0,41.6492,41.7116,41.3552,41.3641,462979.0
2016-09-02 10:10:00,46.43,46.46,46.32,46.43,443463.0,41.373,41.3997,41.275,41.373,443463.0
2016-09-02 10:20:00,46.44,46.68,46.41,46.65,434758.0,41.3819,41.5958,41.3552,41.569,434758.0
2016-09-02 10:30:00,46.65,46.67,46.25,46.26,330465.0,41.569,41.5868,41.2126,41.2215,330465.0
2016-09-02 10:40:00,46.26,46.31,46.08,46.11,247927.0,41.2215,41.266,41.0611,41.0878,247927.0
2016-09-02 10:50:00,46.11,46.37,46.1,46.28,347905.0,41.0878,41.3195,41.0789,41.2393,347905.0
2016-09-02 11:00:00,46.28,46.38,46.24,46.36,294137.0,41.2393,41.3284,41.2037,41.3106,294137.0
2016-09-02 11:10:00,46.36,46.41,46.26,46.3,385871.0,41.3106,41.3552,41.2215,41.2571,385871.0
2016-09-02 11:20:00,46.3,46.36,46.29,46.35,192117.0,41.2571,41.3106,41.2482,41.3017,192117.0
2016-09-02 11:30:00,46.34,46.39,46.25,46.33,318963.0,41.2928,41.3373,41.2126,41.2839,318963.0
2016-09-02 11:40:00,46.33,46.37,46.19,46.37,215203.0,41.2839,41.3195,41.1591,41.3195,215203.0
2016-09-02 11:50:00,46.37,46.51,46.3,46.49,167942.0,41.3195,41.4443,41.2571,41.4264,167942.0
2016-09-02 12:00:00,46.5,46.6,46.46,46.54,237955.0,41.4354,41.5245,41.3997,41.471,237955.0
2016-09-02 12:10:00,46.53,46.56,46.44,46.46,203175.0,41.4621,41.4888,41.3819,41.3997,203175.0
2016-09-02 12:20:00,46.45,46.49,46.32,46.41,128044.0,41.3908,41.4264,41.275,41.3552,128044.0
2016-09-02 12:30:00,46.41,46.43,46.29,46.35,147150.0,41.3552,41.373,41.2482,41.3017,147150.0
2016-09-02 12:40:00,46.35,46.46,46.34,46.41,148141.0,41.3017,41.3997,41.2928,41.3552,148141.0
2016-09-02 12:50:00,46.41,46.54,46.4,46.5,130312.0,41.3552,41.471,41.3462,41.4354,130312.0
2016-09-02 13:00:00,46.5,46.51,46.35,46.4,142803.0,41.4354,41.4443,41.3017,41.3462,142803.0
2016-09-02 13:10:00,46.39,46.43,46.29,46.34,125075.0,41.3373,41.373,41.2482,41.2928,125075.0
2016-09-02 13:20:00,46.34,46.44,46.33,46.38,240813.0,41.2928,41.3819,41.2839,41.3284,240813.0
2016-09-02 13:30:00,46.37,46.45,46.34,46.35,253216.0,41.3195,41.3908,41.2928,41.3017,253216.0
2016-09-02 13:40:00,46.36,46.38,46.31,46.36,117671.0,41.3106,41.3284,41.266,41.3106,117671.0
2016-09-02 13:50:00,46.37,46.38,46.33,46.34,95294.0,41.3195,41.3284,41.2839,41.2928,95294.0
2016-09-02 14:00:00,46.33,46.45,46.33,46.41,158612.0,41.2839,41.3908,41.2839,41.3552,158612.0
2016-09-02 14:10:00,46.41,46.45,46.35,46.43,117382.0,41.3552,41.3908,41.3017,41.373,117382.0
2016-09-02 14:20:00,46.44,46.44,46.34,46.44,104892.0,41.3819,41.3819,41.2928,41.3819,104892.0
2016-09-02 14:30:00,46.43,46.45,46.34,46.41,152507.0,41.373,41.3908,41.2928,41.3552,152507.0
2016-09-02 14:40:00,46.41,46.46,46.34,46.38,71577.0,41.3552,41.3997,41.2928,41.3284,71577.0
2016-09-02 14:50:00,46.38,46.42,46.37,46.4,73442.0,41.3284,41.3641,41.3195,41.3462,73442.0
2016-09-02 15:00:00,46.39,46.42,46.35,46.36,101586.0,41.3373,41.3641,41.3017,41.3106,101586.0
2016-09-02 15:10:00,46.36,46.39,46.34,46.37,107808.0,41.3106,41.3373,41.2928,41.3195,107808.0
2016-09-02 15:20:00,46.37,46.41,46.35,46.41,137854.0,41.3195,41.3552,41.3017,41.3552,137854.0
2016-09-02 15:30:00,46.41,46.43,46.37,46.39,224149.0,41.3552,41.373,41.3195,41.3373,224149.0
2016-09-02 15:40:00,46.39,46.41,46.35,46.36,296236.0,41.3373,41.3552,41.3017,41.3106,296236.0
2016-09-02 15:50:00,46.35,46.41,46.35,46.38,634894.0,41.3017,41.3552,41.3017,41.3284,634894.0
2016-09-06 09:30:00,45.87,46.06,45.7,45.94,439306.0,40.874,41.0433,40.7225,40.9363,439306.0
2016-09-06 09:40:00,45.95,46.27,45.91,46.03,358681.0,40.9453,41.2304,40.9096,41.0165,358681.0
2016-09-06 09:50:00,46.03,46.15,45.99,46.02,132974.0,41.0165,41.1235,40.9809,41.0076,132974.0
2016-09-06 10:00:00,46.01,46.18,45.96,46.02,191758.0,40.9987,41.1502,40.9542,41.0076,191758.0
2016-09-06 10:10:00,46.02,46.03,45.92,45.96,187069.0,41.0076,41.0165,40.9185,40.9542,187069.0
2016-09-06 10:20:00,45.96,46.03,45.92,46.03,136072.0,40.9542,41.0165,40.9185,41.0165,136072.0
2016-09-06 10:30:00,46.03,46.09,46.02,46.08,85013.0,41.0165,41.07,41.0076,41.0611,85013.0
2016-09-06 10:40:00,46.08,46.1,46.0,46.05,97598.0,41.0611,41.0789,40.9898,41.0344,97598.0
2016-09-06 10:50:00,46.05,46.09,45.97,46.0,105663.0,41.0344,41.07,40.9631,40.9898,105663.0
2016-09-06 11:00:00,46.0,46.06,45.98,46.06,98966.0,40.9898,41.0433,40.972,41.0433,98966.0
2016-09-06 11:10:00,46.07,46.09,46.0,46.01,98376.0,41.0522,41.07,40.9898,40.9987,98376.0
2016-09-06 11:20:00,46.01,46.06,45.99,46.05,119308.0,40.9987,41.0433,40.9809,41.0344,119308.0
2016-09-06 11:30:00,46.05,46.09,46.03,46.07,72094.0,41.0344,41.07,41.0165,41.0522,72094.0
2016-09-06 11:40:00,46.06,46.07,46.02,46.05,51720.0,41.0433,41.0522,41.0076,41.0344,51720.0
2016-09-06 11:50:00,46.06,46.07,45.98,46.0,76471.0,41.0433,41.0522,40.972,40.9898,76471.0
2016-09-06 12:00:00,46.0,46.05,45.99,46.04,50165.0,40.9898,41.0344,40.9809,41.0255,50165.0
2016-09-06 12:10:00,46.04,46.04,45.96,45.97,47950.0,41.0255,41.0255,40.9542,40.9631,47950.0
2016-09-06 12:20:00,45.96,45.97,45.9,45.91,83394.0,40.9542,40.9631,40.9007,40.9096,83394.0
2016-09-06 12:30:00,45.9,46.01,45.89,46.0,90336.0,40.9007,40.9987,40.8918,40.9898,90336.0
2016-09-06 12:40:00,46.0,46.07,45.99,46.01,71511.0,40.9898,41.0522,40.9809,40.9987,71511.0
2016-09-06 12:50:00,46.01,46.02,46.0,46.0,37783.0,40.9987,41.0076,40.9898,40.9898,37783.0
2016-09-06 13:00:00,46.0,46.02,45.96,45.98,137260.0,40.9898,41.0076,40.9542,40.972,137260.0
2016-09-06 13:10:00,45.98,45.99,45.94,45.96,76140.0,40.972,40.9809,40.9363,40.9542,76140.0
2016-09-06 13:20:00,45.95,45.98,45.93,45.96,93637.0,40.9453,40.972,40.9274,40.9542,93637.0
2016-09-06 13:30:00,45.97,45.97,45.93,45.96,74253.0,40.9631,40.9631,40.9274,40.9542,74253.0
2016-09-06 13:40:00,45.97,45.98,45.92,45.93,63760.0,40.9631,40.972,40.9185,40.9274,63760.0
2016-09-06 13:50:00,45.93,45.93,45.9,45.91,53622.0,40.9274,40.9274,40.9007,40.9096,53622.0
2016-09-06 14:00:00,45.91,45.91,45.89,45.9,41501.0,40.9096,40.9096,40.8918,40.9007,41501.0
2016-09-06 14:10:00,45.9,45.98,45.89,45.97,72853.0,40.9007,40.972,40.8918,40.9631,72853.0
2016-09-06 14:20:00,45.97,46.0,45.95,46.0,52701.0,40.9631,40.9898,40.9453,40.9898,52701.0
2016-09-06 14:30:00,46.0,46.0,45.98,45.98,39709.0,40.9898,40.9898,40.972,40.972,39709.0
2016-09-06 14:40:00,45.98,46.0,45.98,45.98,46860.0,40.972,40.9898,40.972,40.972,46860.0
2016-09-06 14:50:00,45.98,45.98,45.95,45.95,57157.0,40.972,40.972,40.9453,40.9453,57157.0
2016-09-06 15:00:00,45.95,45.96,45.93,45.93,33917.0,40.9453,40.9542,40.9274,40.9274,33917.0
2016-09-06 15:10:00,45.94,45.94,45.89,45.91,70886.0,40.9363,40.9363,40.8918,40.9096,70886.0
2016-09-06 15:20:00,45.91,45.92,45.88,45.88,97938.0,40.9096,40.9185,40.8829,40.8829,97938.0
2016-09-06 15:30:00,45.88,45.94,45.88,45.94,110188.0,40.8829,40.9363,40.8829,40.9363,110188.0
2016-09-06 15:40:00,45.94,45.95,45.83,45.84,341885.0,40.9363,40.9453,40.8383,40.8472,341885.0
2016-09-06 15:50:00,45.84,45.88,45.83,45.87,422373.0,40.8472,40.8829,40.8383,40.874,422373.0
2016-09-07 09:30:00,45.54,45.62,45.42,45.57,213569.0,40.5799,40.6512,40.473,40.6066,213569.0
2016-09-07 09:40:00,45.58,45.82,45.56,45.73,184769.0,40.6156,40.8294,40.5977,40.7492,184769.0
2016-09-07 09:50:00,45.74,45.77,45.61,45.72,330028.0,40.7581,40.7849,40.6423,40.7403,330028.0
2016-09-07 10:00:00,45.72,45.85,45.64,45.67,189736.0,40.7403,40.8562,40.669,40.6958,189736.0
2016-09-07 10:10:00,45.68,45.73,45.57,45.57,84052.0,40.7047,40.7492,40.6066,40.6066,84052.0
2016-09-07 10:20:00,45.57,45.58,45.49,45.51,173200.0,40.6066,40.6156,40.5354,40.5532,173200.0
2016-09-07 10:30:00,45.51,45.56,45.48,45.55,132069.0,40.5532,40.5977,40.5265,40.5888,132069.0
2016-09-07 10:40:00,45.55,45.57,45.48,45.5,93309.0,40.5888,40.6066,40.5265,40.5443,93309.0
2016-09-07 10:50:00,45.49,45.5,45.45,45.45,91042.0,40.5354,40.5443,40.4997,40.4997,91042.0
2016-09-07 11:00:00,45.45,45.5,45.43,45.48,161306.0,40.4997,40.5443,40.4819,40.5265,161306.0
2016-09-07 11:10:00,45.47,45.48,45.35,45.37,78495.0,40.5175,40.5265,40.4106,40.4284,78495.0
2016-09-07 11:20:00,45.36,45.37,45.31,45.35,100988.0,40.4195,40.4284,40.375,40.4106,100988.0
2016-09-07 11:30:00,45.35,45.35,45.3,45.31,70767.0,40.4106,40.4106,40.3661,40.375,70767.0
2016-09-07 11:40:00,45.3,45.34,45.27,45.29,74279.0,40.3661,40.4017,40.3393,40.3571,74279.0
2016-09-07 11:50:00,45.28,45.28,45.22,45.26,55469.0,40.3482,40.3482,40.2948,40.3304,55469.0
2016-09-07 12:00:00,45.26,45.33,45.26,45.32,99122.0,40.3304,40.3928,40.3304,40.3839,99122.0
2016-09-07 12:10:00,45.32,45.34,45.28,45.31,76663.0,40.3839,40.4017,40.3482,40.375,76663.0
2016-09-07 12:20:00,45.3,45.37,45.29,45.37,95268.0,40.3661,40.4284,40.3571,40.4284,95268.0
2016-09-07 12:30:00,45.37,45.4,45.35,45.39,50076.0,40.4284,40.4552,40.4106,40.4463,50076.0
2016-09-07 12:40:00,45.38,45.42,45.36,45.41,61595.0,40.4373,40.473,40.4195,40.4641,61595.0
2016-09-07 12:50:00,45.41,45.42,45.31,45.34,74812.0,40.4641,40.473,40.375,40.4017,74812.0
2016-09-07 13:00:00,45.34,45.43,45.32,45.43,52625.0,40.4017,40.4819,40.3839,40.4819,52625.0
2016-09-07 13:10:00,45.43,45.44,45.38,45.39,44547.0,40.4819,40.4908,40.4373,40.4463,44547.0
2016-09-07 13:20:00,45.39,45.4,45.32,45.33,91279.0,40.4463,40.4552,40.3839,40.3928,91279.0
2016-09-07 13:30:00,45.34,45.35,45.33,45.35,27082.0,40.4017,40.4106,40.3928,40.4106,27082.0
2016-09-07 13:40:00,45.35,45.42,45.34,45.4,68344.0,40.4106,40.473,40.4017,40.4552,68344.0
2016-09-07 13:50:00,45.4,45.41,45.31,45.32,83942.0,40.4552,40.4641,40.375,40.3839,83942.0
2016-09-07 14:00:00,45.31,45.41,45.31,45.33,76773.0,40.375,40.4641,40.375,40.3928,76773.0
2016-09-07 14:10:00,45.33,45.33,45.26,45.26,96546.0,40.3928,40.3928,40.3304,40.3304,96546.0
2016-09-07 14:20:00,45.26,45.29,45.25,45.25,78521.0,40.3304,40.3571,40.3215,40.3215,78521.0
2016-09-07 14:30:00,45.25,45.28,45.23,45.26,105122.0,40.3215,40.3482,40.3037,40.3304,105122.0
2016-09-07 14:40:00,45.26,45.29,45.24,45.29,65128.0,40.3304,40.3571,40.3126,40.3571,65128.0
2016-09-07 14:50:00,45.29,45.29,45.22,45.25,59853.0,40.3571,40.3571,40.2948,40.3215,59853.0
2016-09-07 15:00:00,45.25,45.27,45.24,45.24,87049.0,40.3215,40.3393,40.3126,40.3126,87049.0
2016-09-07 15:10:00,45.25,45.27,45.24,45.24,131266.0,40.3215,40.3393,40.3126,40.3126,131266.0
2016-09-07 15:20:00,45.25,45.31,45.24,45.28,90804.0,40.3215,40.375,40.3126,40.3482,90804.0
2016-09-07 15:30:00,45.29,45.32,45.28,45.29,153229.0,40.3571,40.3839,40.3482,40.3571,153229.0
2016-09-07 15:40:00,45.29,45.34,45.29,45.29,198061.0,40.3571,40.4017,40.3571,40.3571,198061.0
2016-09-07 15:50:00,45.29,45.31,45.26,45.31,375285.0,40.3571,40.375,40.3304,40.375,375285.0
2016-09-08 09:30:00,45.17,45.29,45.06,45.18,266165.0,40.2502,40.3571,40.1522,40.2591,266165.0
2016-09-08 09:40:00,45.17,45.27,45.06,45.07,229037.0,40.2502,40.3393,40.1522,40.1611,229037.0
2016-09-08 09:50:00,45.07,45.14,45.01,45.1,257491.0,40.1611,40.2235,40.1076,40.1878,257491.0
2016-09-08 10:00:00,45.11,45.21,45.06,45.18,158333.0,40.1968,40.2859,40.1522,40.2591,158333.0
2016-09-08 10:10:00,45.18,45.21,45.13,45.2,127320.0,40.2591,40.2859,40.2146,40.2769,127320.0
2016-09-08 10:20:00,45.2,45.32,45.18,45.31,74522.0,40.2769,40.3839,40.2591,40.375,74522.0
2016-09-08 10:30:00,45.3,45.45,45.3,45.41,115552.0,40.3661,40.4997,40.3661,40.4641,115552.0
2016-09-08 10:40:00,45.41,45.42,45.34,45.4,56862.0,40.4641,40.473,40.4017,40.4552,56862.0
2016-09-08 10:50:00,45.4,45.41,45.32,45.37,102733.0,40.4552,40.4641,40.3839,40.4284,102733.0
2016-09-08 11:00:00,45.37,45.41,45.25,45.28,205589.0,40.4284,40.4641,40.3215,40.3482,205589.0
2016-09-08 11:10:00,45.29,45.3,45.15,45.15,148633.0,40.3571,40.3661,40.2324,40.2324,148633.0
2016-09-08 11:20:00,45.16,45.21,45.08,45.13,309688.0,40.2413,40.2859,40.17,40.2146,309688.0
2016-09-08 11:30:00,45.13,45.21,45.11,45.16,149252.0,40.2146,40.2859,40.1968,40.2413,149252.0
2016-09-08 11:40:00,45.15,45.2,45.08,45.11,115954.0,40.2324,40.2769,40.17,40.1968,115954.0
2016-09-08 11:50:00,45.12,45.14,45.08,45.11,90262.0,40.2057,40.2235,40.17,40.1968,90262.0
2016-09-08 12:00:00,45.11,45.12,45.05,45.05,52934.0,40.1968,40.2057,40.1433,40.1433,52934.0
2016-09-08 12:10:00,45.05,45.15,45.05,45.13,70046.0,40.1433,40.2324,40.1433,40.2146,70046.0
2016-09-08 12:20:00,45.13,45.14,45.06,45.08,47554.0,40.2146,40.2235,40.1522,40.17,47554.0
2016-09-08 12:30:00,45.07,45.11,45.05,45.11,45142.0,40.1611,40.1968,40.1433,40.1968,45142.0
2016-09-08 12:40:00,45.11,45.11,45.04,45.07,53347.0,40.1968,40.1968,40.1344,40.1611,53347.0
2016-09-08 12:50:00,45.08,45.08,45.04,45.05,36481.0,40.17,40.17,40.1344,40.1433,36481.0
2016-09-08 13:00:00,45.04,45.06,45.01,45.01,60264.0,40.1344,40.1522,40.1076,40.1076,60264.0
2016-09-08 13:10:00,45.01,45.02,44.96,44.97,94151.0,40.1076,40.1166,40.0631,40.072,94151.0
2016-09-08 13:20:00,44.96,45.0,44.96,45.0,72644.0,40.0631,40.0987,40.0631,40.0987,72644.0
2016-09-08 13:30:00,45.0,45.01,44.93,44.93,125288.0,40.0987,40.1076,40.0364,40.0364,125288.0
2016-09-08 13:40:00,44.94,44.94,44.86,44.87,64840.0,40.0453,40.0453,39.974,39.9829,64840.0
2016-09-08 13:50:00,44.87,44.89,44.83,44.88,77743.0,39.9829,40.0007,39.9472,39.9918,77743.0
2016-09-08 14:00:00,44.88,44.91,44.88,44.91,69102.0,39.9918,40.0185,39.9918,40.0185,69102.0
2016-09-08 14:10:00,44.91,44.92,44.88,44.89,60644.0,40.0185,40.0274,39.9918,40.0007,60644.0
2016-09-08 14:20:00,44.89,44.94,44.87,44.88,70827.0,40.0007,40.0453,39.9829,39.9918,70827.0
2016-09-08 14:30:00,44.89,44.91,44.88,44.9,42121.0,40.0007,40.0185,39.9918,40.0096,42121.0
2016-09-08 14:40:00,44.9,44.91,44.86,44.87,68416.0,40.0096,40.0185,39.974,39.9829,68416.0
2016-09-08 14:50:00,44.87,44.89,44.83,44.83,80996.0,39.9829,40.0007,39.9472,39.9472,80996.0
2016-09-08 15:00:00,44.84,44.86,44.81,44.83,109994.0,39.9562,39.974,39.9294,39.9472,109994.0
2016-09-08 15:10:00,44.83,44.83,44.8,44.8,60443.0,39.9472,39.9472,39.9205,39.9205,60443.0
2016-09-08 15:20:00,44.8,44.81,44.8,44.8,36284.0,39.9205,39.9294,39.9205,39.9205,36284.0
2016-09-08 15:30:00,44.8,44.85,44.8,44.85,159083.0,39.9205,39.9651,39.9205,39.9651,159083.0
2016-09-08 15:40:00,44.85,44.87,44.83,44.86,180176.0,39.9651,39.9829,39.9472,39.974,180176.0
2016-09-08 15:50:00,44.86,44.9,44.75,44.85,1323069.0,39.974,40.0096,39.876,39.9651,1323069.0
2016-09-09 09:30:00,44.75,44.82,44.67,44.72,205803.0,39.876,39.9383,39.8047,39.8492,205803.0
2016-09-09 09:40:00,44.72,44.84,44.69,44.82,224941.0,39.8492,39.9562,39.8225,39.9383,224941.0
2016-09-09 09:50:00,44.81,44.85,44.71,44.78,173016.0,39.9294,39.9651,39.8403,39.9027,173016.0
2016-09-09 10:00:00,44.78,44.78,44.6,44.66,129813.0,39.9027,39.9027,39.7423,39.7958,129813.0
2016-09-09 10:10:00,44.67,44.84,44.65,44.77,97674.0,39.8047,39.9562,39.7869,39.8938,97674.0
2016-09-09 10:20:00,44.76,44.78,44.7,44.74,104964.0,39.8849,39.9027,39.8314,39.867,104964.0
2016-09-09 10:30:00,44.73,44.74,44.54,44.55,110172.0,39.8581,39.867,39.6888,39.6977,110172.0
2016-09-09 10:40:00,44.54,44.59,44.52,44.54,107810.0,39.6888,39.7334,39.671,39.6888,107810.0
2016-09-09 10:50:00,44.54,44.59,44.53,44.54,131469.0,39.6888,39.7334,39.6799,39.6888,131469.0
2016-09-09 11:00:00,44.54,44.55,44.47,44.53,101067.0,39.6888,39.6977,39.6265,39.6799,101067.0
2016-09-09 11:10:00,44.53,44.55,44.47,44.47,70615.0,39.6799,39.6977,39.6265,39.6265,70615.0
2016-09-09 11:20:00,44.47,44.5,44.44,44.5,45803.0,39.6265,39.6532,39.5997,39.6532,45803.0
2016-09-09 11:30:00,44.49,44.5,44.44,44.44,61448.0,39.6443,39.6532,39.5997,39.5997,61448.0
2016-09-09 11:40:00,44.44,44.47,44.4,44.43,63999.0,39.5997,39.6265,39.5641,39.5908,63999.0
2016-09-09 11:50:00,44.44,44.48,44.42,44.44,67672.0,39.5997,39.6354,39.5819,39.5997,67672.0
2016-09-09 12:00:00,44.45,44.5,44.39,44.39,119742.0,39.6086,39.6532,39.5552,39.5552,119742.0
2016-09-09 12:10:00,44.39,44.4,44.33,44.4,103384.0,39.5552,39.5641,39.5017,39.5641,103384.0
2016-09-09 12:20:00,44.39,44.5,44.39,44.47,73626.0,39.5552,39.6532,39.5552,39.6265,73626.0
2016-09-09 12:30:00,44.48,44.49,44.4,44.43,102144.0,39.6354,39.6443,39.5641,39.5908,102144.0
2016-09-09 12:40:00,44.42,44.42,44.38,44.4,65240.0,39.5819,39.5819,39.5463,39.5641,65240.0
2016-09-09 12:50:00,44.41,44.47,44.4,44.45,56735.0,39.573,39.6265,39.5641,39.6086,56735.0
2016-09-09 13:00:00,44.44,44.49,44.43,44.47,82167.0,39.5997,39.6443,39.5908,39.6265,82167.0
2016-09-09 13:10:00,44.46,44.48,44.4,44.45,69732.0,39.6175,39.6354,39.5641,39.6086,69732.0
2016-09-09 13:20:00,44.45,44.49,44.43,44.48,57619.0,39.6086,39.6443,39.5908,39.6354,57619.0
2016-09-09 13:30:00,44.48,44.5,44.46,44.47,60257.0,39.6354,39.6532,39.6175,39.6265,60257.0
2016-09-09 13:40:00,44.47,44.48,44.43,44.44,94321.0,39.6265,39.6354,39.5908,39.5997,94321.0
2016-09-09 13:50:00,44.45,44.46,44.42,44.45,98815.0,39.6086,39.6175,39.5819,39.6086,98815.0
2016-09-09 14:00:00,44.45,44.45,44.33,44.36,126675.0,39.6086,39.6086,39.5017,39.5284,126675.0
2016-09-09 14:10:00,44.36,44.38,44.32,44.38,104282.0,39.5284,39.5463,39.4928,39.5463,104282.0
2016-09-09 14:20:00,44.39,44.46,44.38,44.44,44801.0,39.5552,39.6175,39.5463,39.5997,44801.0
2016-09-09 14:30:00,44.44,44.45,44.4,44.44,75165.0,39.5997,39.6086,39.5641,39.5997,75165.0
2016-09-09 14:40:00,44.44,44.44,44.36,44.39,75231.0,39.5997,39.5997,39.5284,39.5552,75231.0
2016-09-09 14:50:00,44.38,44.46,44.35,44.45,75296.0,39.5463,39.6175,39.5195,39.6086,75296.0
2016-09-09 15:00:00,44.44,44.47,44.41,44.45,76684.0,39.5997,39.6265,39.573,39.6086,76684.0
2016-09-09 15:10:00,44.45,44.51,44.41,44.5,92177.0,39.6086,39.6621,39.573,39.6532,92177.0
2016-09-09 15:20:00,44.5,44.55,44.48,44.51,113388.0,39.6532,39.6977,39.6354,39.6621,113388.0
2016-09-09 15:30:00,44.51,44.53,44.46,44.48,83584.0,39.6621,39.6799,39.6175,39.6354,83584.0
2016-09-09 15:40:00,44.47,44.49,44.42,44.46,133178.0,39.6265,39.6443,39.5819,39.6175,133178.0
2016-09-09 15:50:00,44.45,44.47,44.37,44.38,350638.0,39.6086,39.6265,39.5373,39.5463,350638.0
2016-09-12 09:30:00,44.19,44.54,44.15,44.52,175307.0,39.377,39.6888,39.3413,39.671,175307.0
2016-09-12 09:40:00,44.53,44.58,44.16,44.21,144745.0,39.6799,39.7245,39.3502,39.3948,144745.0
2016-09-12 09:50:00,44.21,44.32,44.11,44.28,148506.0,39.3948,39.4928,39.3057,39.4572,148506.0
2016-09-12 10:00:00,44.29,44.43,44.28,44.35,112903.0,39.4661,39.5908,39.4572,39.5195,112903.0
2016-09-12 10:10:00,44.34,44.43,44.28,44.39,48211.0,39.5106,39.5908,39.4572,39.5552,48211.0
2016-09-12 10:20:00,44.39,44.56,44.36,44.55,62629.0,39.5552,39.7067,39.5284,39.6977,62629.0
2016-09-12 10:30:00,44.55,44.59,44.52,44.52,78624.0,39.6977,39.7334,39.671,39.671,78624.0
2016-09-12 10:40:00,44.53,44.55,44.49,44.5,64877.0,39.6799,39.6977,39.6443,39.6532,64877.0
2016-09-12 10:50:00,44.51,44.59,44.48,44.59,80372.0,39.6621,39.7334,39.6354,39.7334,80372.0
2016-09-12 11:00:00,44.59,44.66,44.56,44.65,43076.0,39.7334,39.7958,39.7067,39.7869,43076.0
2016-09-12 11:10:00,44.65,44.68,44.6,44.67,54751.0,39.7869,39.8136,39.7423,39.8047,54751.0
2016-09-12 11:20:00,44.66,44.77,44.65,44.75,77092.0,39.7958,39.8938,39.7869,39.876,77092.0
2016-09-12 11:30:00,44.76,44.85,44.71,44.84,53490.0,39.8849,39.9651,39.8403,39.9562,53490.0
2016-09-12 11:40:00,44.85,44.89,44.84,44.89,78710.0,39.9651,40.0007,39.9562,40.0007,78710.0
2016-09-12 11:50:00,44.89,44.94,44.88,44.89,53033.0,40.0007,40.0453,39.9918,40.0007,53033.0
2016-09-12 12:00:00,44.9,44.91,44.84,44.87,49033.0,40.0096,40.0185,39.9562,39.9829,49033.0
2016-09-12 12:10:00,44.87,44.89,44.82,44.83,82900.0,39.9829,40.0007,39.9383,39.9472,82900.0
2016-09-12 12:20:00,44.83,44.84,44.79,44.8,79577.0,39.9472,39.9562,39.9116,39.9205,79577.0
2016-09-12 12:30:00,44.8,44.86,44.79,44.83,48965.0,39.9205,39.974,39.9116,39.9472,48965.0
2016-09-12 12:40:00,44.83,44.86,44.79,44.85,42382.0,39.9472,39.974,39.9116,39.9651,42382.0
2016-09-12 12:50:00,44.86,44.9,44.84,44.87,26219.0,39.974,40.0096,39.9562,39.9829,26219.0
2016-09-12 13:00:00,44.88,44.89,44.85,44.86,22037.0,39.9918,40.0007,39.9651,39.974,22037.0
2016-09-12 13:10:00,44.87,45.01,44.86,44.88,92631.0,39.9829,40.1076,39.974,39.9918,92631.0
2016-09-12 13:20:00,44.9,44.92,44.73,44.76,60772.0,40.0096,40.0274,39.8581,39.8849,60772.0
2016-09-12 13:30:00,44.77,44.83,44.72,44.82,48780.0,39.8938,39.9472,39.8492,39.9383,48780.0
2016-09-12 13:40:00,44.83,44.93,44.77,44.93,44757.0,39.9472,40.0364,39.8938,40.0364,44757.0
2016-09-12 13:50:00,44.94,44.98,44.9,44.96,32814.0,40.0453,40.0809,40.0096,40.0631,32814.0
2016-09-12 14:00:00,44.96,45.1,44.94,45.09,55367.0,40.0631,40.1878,40.0453,40.1789,55367.0
2016-09-12 14:10:00,45.09,45.11,45.03,45.05,58580.0,40.1789,40.1968,40.1255,40.1433,58580.0
2016-09-12 14:20:00,45.05,45.13,45.04,45.07,58430.0,40.1433,40.2146,40.1344,40.1611,58430.0
2016-09-12 14:30:00,45.07,45.23,45.07,45.22,64322.0,40.1611,40.3037,40.1611,40.2948,64322.0
2016-09-12 14:40:00,45.22,45.27,45.22,45.24,58445.0,40.2948,40.3393,40.2948,40.3126,58445.0
2016-09-12 14:50:00,45.25,45.28,45.23,45.26,43316.0,40.3215,40.3482,40.3037,40.3304,43316.0
2016-09-12 15:00:00,45.27,45.34,45.26,45.32,67490.0,40.3393,40.4017,40.3304,40.3839,67490.0
2016-09-12 15:10:00,45.33,45.34,45.22,45.23,79722.0,40.3928,40.4017,40.2948,40.3037,79722.0
2016-09-12 15:20:00,45.24,45.31,45.23,45.3,74524.0,40.3126,40.375,40.3037,40.3661,74524.0
2016-09-12 15:30:00,45.3,45.31,45.26,45.31,92566.0,40.3661,40.375,40.3304,40.375,92566.0
2016-09-12 15:40:00,45.31,45.37,45.24,45.26,163990.0,40.375,40.4284,40.3126,40.3304,163990.0
2016-09-12 15:50:00,45.25,45.27,45.21,45.22,254955.0,40.3215,40.3393,40.2859,40.2948,254955.0
2016-09-13 09:30:00,45.62,45.62,45.26,45.51,793711.0,40.6512,40.6512,40.3304,40.5532,793711.0
2016-09-13 09:40:00,45.51,45.74,45.5,45.51,430735.0,40.5532,40.7581,40.5443,40.5532,430735.0
2016-09-13 09:50:00,45.5,45.56,45.12,45.14,426571.0,40.5443,40.5977,40.2057,40.2235,426571.0
2016-09-13 10:00:00,45.14,45.23,45.02,45.2,460389.0,40.2235,40.3037,40.1166,40.2769,460389.0
2016-09-13 10:10:00,45.2,45.32,45.07,45.2,245331.0,40.2769,40.3839,40.1611,40.2769,245331.0
2016-09-13 10:20:00,45.2,45.3,45.16,45.22,154957.0,40.2769,40.3661,40.2413,40.2948,154957.0
2016-09-13 10:30:00,45.22,45.49,45.22,45.49,190778.0,40.2948,40.5354,40.2948,40.5354,190778.0
2016-09-13 10:40:00,45.49,45.57,45.4,45.44,175742.0,40.5354,40.6066,40.4552,40.4908,175742.0
2016-09-13 10:50:00,45.44,45.66,45.41,45.55,318808.0,40.4908,40.6868,40.4641,40.5888,318808.0
2016-09-13 11:00:00,45.55,45.62,45.5,45.61,206848.0,40.5888,40.6512,40.5443,40.6423,206848.0
2016-09-13 11:10:00,45.6,45.74,45.56,45.65,498786.0,40.6334,40.7581,40.5977,40.6779,498786.0
2016-09-13 11:20:00,45.63,45.7,45.54,45.55,141998.0,40.6601,40.7225,40.5799,40.5888,141998.0
2016-09-13 11:30:00,45.55,45.62,45.51,45.52,250744.0,40.5888,40.6512,40.5532,40.5621,250744.0
2016-09-13 11:40:00,45.53,45.6,45.51,45.55,99941.0,40.571,40.6334,40.5532,40.5888,99941.0
2016-09-13 11:50:00,45.55,45.61,45.5,45.61,179892.0,40.5888,40.6423,40.5443,40.6423,179892.0
2016-09-13 12:00:00,45.61,45.73,45.59,45.61,173059.0,40.6423,40.7492,40.6245,40.6423,173059.0
2016-09-13 12:10:00,45.62,45.67,45.55,45.62,113435.0,40.6512,40.6958,40.5888,40.6512,113435.0
2016-09-13 12:20:00,45.63,45.65,45.5,45.51,165435.0,40.6601,40.6779,40.5443,40.5532,165435.0
2016-09-13 12:30:00,45.52,45.54,45.45,45.53,152720.0,40.5621,40.5799,40.4997,40.571,152720.0
2016-09-13 12:40:00,45.52,45.63,45.46,45.56,145586.0,40.5621,40.6601,40.5086,40.5977,145586.0
2016-09-13 12:50:00,45.56,45.57,45.45,45.51,73467.0,40.5977,40.6066,40.4997,40.5532,73467.0
2016-09-13 13:00:00,45.5,45.51,45.41,45.45,96860.0,40.5443,40.5532,40.4641,40.4997,96860.0
2016-09-13 13:10:00,45.45,45.69,45.41,45.69,125105.0,40.4997,40.7136,40.4641,40.7136,125105.0
2016-09-13 13:20:00,45.69,45.85,45.68,45.84,159998.0,40.7136,40.8562,40.7047,40.8472,159998.0
2016-09-13 13:30:00,45.84,45.88,45.69,45.76,177748.0,40.8472,40.8829,40.7136,40.776,177748.0
2016-09-13 13:40:00,45.76,45.79,45.61,45.62,95106.0,40.776,40.8027,40.6423,40.6512,95106.0
2016-09-13 13:50:00,45.63,45.66,45.48,45.59,124842.0,40.6601,40.6868,40.5265,40.6245,124842.0
2016-09-13 14:00:00,45.57,45.58,45.47,45.49,300309.0,40.6066,40.6156,40.5175,40.5354,300309.0
2016-09-13 14:10:00,45.49,45.49,45.36,45.43,135949.0,40.5354,40.5354,40.4195,40.4819,135949.0
2016-09-13 14:20:00,45.42,45.5,45.4,45.41,111600.0,40.473,40.5443,40.4552,40.4641,111600.0
2016-09-13 14:30:00,45.41,45.48,45.37,45.46,152432.0,40.4641,40.5265,40.4284,40.5086,152432.0
2016-09-13 14:40:00,45.47,45.51,45.44,45.47,182545.0,40.5175,40.5532,40.4908,40.5175,182545.0
2016-09-13 14:50:00,45.48,45.53,45.44,45.44,199003.0,40.5265,40.571,40.4908,40.4908,199003.0
2016-09-13 15:00:00,45.44,45.49,45.4,45.47,213719.0,40.4908,40.5354,40.4552,40.5175,213719.0
2016-09-13 15:10:00,45.47,45.57,45.39,45.51,155495.0,40.5175,40.6066,40.4463,40.5532,155495.0
2016-09-13 15:20:00,45.52,45.61,45.49,45.59,184923.0,40.5621,40.6423,40.5354,40.6245,184923.0
2016-09-13 15:30:00,45.6,45.69,45.6,45.69,185274.0,40.6334,40.7136,40.6334,40.7136,185274.0
2016-09-13 15:40:00,45.68,45.68,45.54,45.62,286367.0,40.7047,40.7047,40.5799,40.6512,286367.0
2016-09-13 15:50:00,45.62,45.75,45.62,45.62,521822.0,40.6512,40.767,40.6512,40.6512,521822.0
2016-09-14 09:30:00,45.66,45.91,45.63,45.85,271393.0,40.6868,40.9096,40.6601,40.8562,271393.0
2016-09-14 09:40:00,45.85,45.85,45.41,45.41,255299.0,40.8562,40.8562,40.4641,40.4641,255299.0
2016-09-14 09:50:00,45.41,45.55,45.29,45.48,300730.0,40.4641,40.5888,40.3571,40.5265,300730.0
2016-09-14 10:00:00,45.47,45.79,45.42,45.74,241138.0,40.5175,40.8027,40.473,40.7581,241138.0
2016-09-14 10:10:00,45.74,46.03,45.71,46.02,196406.0,40.7581,41.0165,40.7314,41.0076,196406.0
2016-09-14 10:20:00,46.04,46.18,46.0,46.16,265933.0,41.0255,41.1502,40.9898,41.1324,265933.0
2016-09-14 10:30:00,46.16,46.24,46.03,46.03,107361.0,41.1324,41.2037,41.0165,41.0165,107361.0
2016-09-14 10:40:00,46.03,46.08,45.98,46.01,149933.0,41.0165,41.0611,40.972,40.9987,149933.0
2016-09-14 10:50:00,46.01,46.04,45.92,46.01,180617.0,40.9987,41.0255,40.9185,40.9987,180617.0
2016-09-14 11:00:00,46.01,46.2,46.01,46.14,125711.0,40.9987,41.168,40.9987,41.1146,125711.0
2016-09-14 11:10:00,46.13,46.17,46.04,46.14,104365.0,41.1057,41.1413,41.0255,41.1146,104365.0
2016-09-14 11:20:00,46.15,46.21,46.13,46.16,88432.0,41.1235,41.1769,41.1057,41.1324,88432.0
2016-09-14 11:30:00,46.16,46.24,46.04,46.24,240135.0,41.1324,41.2037,41.0255,41.2037,240135.0
2016-09-14 11:40:00,46.24,46.32,46.22,46.27,91662.0,41.2037,41.275,41.1859,41.2304,91662.0
2016-09-14 11:50:00,46.26,46.31,46.21,46.23,80093.0,41.2215,41.266,41.1769,41.1948,80093.0
2016-09-14 12:00:00,46.23,46.27,46.17,46.27,112495.0,41.1948,41.2304,41.1413,41.2304,112495.0
2016-09-14 12:10:00,46.27,46.32,46.26,46.32,69306.0,41.2304,41.275,41.2215,41.275,69306.0
2016-09-14 12:20:00,46.32,46.39,46.3,46.32,81698.0,41.275,41.3373,41.2571,41.275,81698.0
2016-09-14 12:30:00,46.32,46.35,46.22,46.23,68886.0,41.275,41.3017,41.1859,41.1948,68886.0
2016-09-14 12:40:00,46.22,46.22,46.12,46.2,66720.0,41.1859,41.1859,41.0967,41.168,66720.0
2016-09-14 12:50:00,46.2,46.26,46.18,46.23,91776.0,41.168,41.2215,41.1502,41.1948,91776.0
2016-09-14 13:00:00,46.23,46.26,46.21,46.25,58847.0,41.1948,41.2215,41.1769,41.2126,58847.0
2016-09-14 13:10:00,46.25,46.26,46.19,46.23,92681.0,41.2126,41.2215,41.1591,41.1948,92681.0
2016-09-14 13:20:00,46.23,46.26,46.2,46.21,66146.0,41.1948,41.2215,41.168,41.1769,66146.0
2016-09-14 13:30:00,46.21,46.25,46.21,46.22,82288.0,41.1769,41.2126,41.1769,41.1859,82288.0
2016-09-14 13:40:00,46.22,46.23,46.13,46.14,56178.0,41.1859,41.1948,41.1057,41.1146,56178.0
2016-09-14 13:50:00,46.13,46.18,46.09,46.1,88610.0,41.1057,41.1502,41.07,41.0789,88610.0
2016-09-14 14:00:00,46.1,46.19,46.09,46.11,138763.0,41.0789,41.1591,41.07,41.0878,138763.0
2016-09-14 14:10:00,46.11,46.14,46.08,46.13,108251.0,41.0878,41.1146,41.0611,41.1057,108251.0
2016-09-14 14:20:00,46.12,46.19,46.09,46.17,77605.0,41.0967,41.1591,41.07,41.1413,77605.0
2016-09-14 14:30:00,46.17,46.17,46.1,46.12,69245.0,41.1413,41.1413,41.0789,41.0967,69245.0
2016-09-14 14:40:00,46.11,46.2,46.11,46.17,90182.0,41.0878,41.168,41.0878,41.1413,90182.0
2016-09-14 14:50:00,46.16,46.23,46.15,46.21,124566.0,41.1324,41.1948,41.1235,41.1769,124566.0
2016-09-14 15:00:00,46.22,46.24,46.14,46.18,82307.0,41.1859,41.2037,41.1146,41.1502,82307.0
2016-09-14 15:10:00,46.17,46.18,46.12,46.13,104605.0,41.1413,41.1502,41.0967,41.1057,104605.0
2016-09-14 15:20:00,46.14,46.17,46.1,46.14,321569.0,41.1146,41.1413,41.0789,41.1146,321569.0
2016-09-14 15:30:00,46.14,46.16,46.09,46.15,200865.0,41.1146,41.1324,41.07,41.1235,200865.0
2016-09-14 15:40:00,46.15,46.27,46.14,46.23,256336.0,41.1235,41.2304,41.1146,41.1948,256336.0
2016-09-14 15:50:00,46.22,46.25,46.18,46.24,509984.0,41.1859,41.2126,41.1502,41.2037,509984.0
2016-09-15 09:30:00,46.22,46.47,46.1,46.32,340777.0,41.1859,41.4086,41.0789,41.275,340777.0
2016-09-15 09:40:00,46.32,46.58,46.26,46.35,323845.0,41.275,41.5066,41.2215,41.3017,323845.0
2016-09-15 09:50:00,46.34,46.43,46.28,46.34,210733.0,41.2928,41.373,41.2393,41.2928,210733.0
2016-09-15 10:00:00,46.33,46.43,46.27,46.33,177977.0,41.2839,41.373,41.2304,41.2839,177977.0
2016-09-15 10:10:00,46.32,46.44,46.3,46.38,170678.0,41.275,41.3819,41.2571,41.3284,170678.0
2016-09-15 10:20:00,46.39,46.48,46.33,46.4,140725.0,41.3373,41.4175,41.2839,41.3462,140725.0
2016-09-15 10:30:00,46.41,46.54,46.41,46.53,146394.0,41.3552,41.471,41.3552,41.4621,146394.0
2016-09-15 10:40:00,46.52,46.53,46.37,46.47,107631.0,41.4532,41.4621,41.3195,41.4086,107631.0
2016-09-15 10:50:00,46.47,46.53,46.41,46.44,74028.0,41.4086,41.4621,41.3552,41.3819,74028.0
2016-09-15 11:00:00,46.44,46.47,46.4,46.46,76645.0,41.3819,41.4086,41.3462,41.3997,76645.0
2016-09-15 11:10:00,46.46,46.51,46.44,46.46,73352.0,41.3997,41.4443,41.3819,41.3997,73352.0
2016-09-15 11:20:00,46.45,46.52,46.42,46.51,89252.0,41.3908,41.4532,41.3641,41.4443,89252.0
2016-09-15 11:30:00,46.5,46.55,46.43,46.47,108671.0,41.4354,41.4799,41.373,41.4086,108671.0
2016-09-15 11:40:00,46.47,46.48,46.37,46.4,81575.0,41.4086,41.4175,41.3195,41.3462,81575.0
2016-09-15 11:50:00,46.4,46.43,46.37,46.4,97389.0,41.3462,41.373,41.3195,41.3462,97389.0
2016-09-15 12:00:00,46.39,46.45,46.38,46.4,67297.0,41.3373,41.3908,41.3284,41.3462,67297.0
2016-09-15 12:10:00,46.41,46.45,46.39,46.41,62487.0,41.3552,41.3908,41.3373,41.3552,62487.0
2016-09-15 12:20:00,46.41,46.47,46.4,46.4,119092.0,41.3552,41.4086,41.3462,41.3462,119092.0
2016-09-15 12:30:00,46.41,46.43,46.37,46.4,109763.0,41.3552,41.373,41.3195,41.3462,109763.0
2016-09-15 12:40:00,46.4,46.42,46.37,46.4,76033.0,41.3462,41.3641,41.3195,41.3462,76033.0
2016-09-15 12:50:00,46.39,46.44,46.38,46.4,101517.0,41.3373,41.3819,41.3284,41.3462,101517.0
2016-09-15 13:00:00,46.4,46.47,46.4,46.42,57606.0,41.3462,41.4086,41.3462,41.3641,57606.0
2016-09-15 13:10:00,46.41,46.47,46.4,46.47,79240.0,41.3552,41.4086,41.3462,41.4086,79240.0
2016-09-15 13:20:00,46.47,46.48,46.4,46.45,83498.0,41.4086,41.4175,41.3462,41.3908,83498.0
2016-09-15 13:30:00,46.45,46.5,46.42,46.48,99393.0,41.3908,41.4354,41.3641,41.4175,99393.0
2016-09-15 13:40:00,46.48,46.59,46.47,46.58,191214.0,41.4175,41.5156,41.4086,41.5066,191214.0
2016-09-15 13:50:00,46.57,46.6,46.5,46.6,62436.0,41.4977,41.5245,41.4354,41.5245,62436.0
2016-09-15 14:00:00,46.59,46.61,46.53,46.54,109702.0,41.5156,41.5334,41.4621,41.471,109702.0
2016-09-15 14:10:00,46.53,46.6,46.49,46.59,119950.0,41.4621,41.5245,41.4264,41.5156,119950.0
2016-09-15 14:20:00,46.59,46.63,46.53,46.54,112877.0,41.5156,41.5512,41.4621,41.471,112877.0
2016-09-15 14:30:00,46.54,46.56,46.51,46.51,40649.0,41.471,41.4888,41.4443,41.4443,40649.0
2016-09-15 14:40:00,46.52,46.53,46.46,46.47,103138.0,41.4532,41.4621,41.3997,41.4086,103138.0
2016-09-15 14:50:00,46.47,46.5,46.46,46.48,56163.0,41.4086,41.4354,41.3997,41.4175,56163.0
2016-09-15 15:00:00,46.48,46.57,46.47,46.55,136311.0,41.4175,41.4977,41.4086,41.4799,136311.0
2016-09-15 15:10:00,46.55,46.55,46.46,46.46,85985.0,41.4799,41.4799,41.3997,41.3997,85985.0
2016-09-15 15:20:00,46.47,46.49,46.44,46.45,120298.0,41.4086,41.4264,41.3819,41.3908,120298.0
2016-09-15 15:30:00,46.46,46.54,46.45,46.54,175343.0,41.3997,41.471,41.3908,41.471,175343.0
2016-09-15 15:40:00,46.54,46.61,46.52,46.56,209683.0,41.471,41.5334,41.4532,41.4888,209683.0
2016-09-15 15:50:00,46.56,46.56,46.42,46.49,863156.0,41.4888,41.4888,41.3641,41.4264,863156.0
2016-09-16 09:30:00,46.48,46.63,46.37,46.45,613692.0,41.4175,41.5512,41.3195,41.3908,613692.0
2016-09-16 09:40:00,46.45,46.62,46.42,46.61,209155.0,41.3908,41.5423,41.3641,41.5334,209155.0
2016-09-16 09:50:00,46.61,46.64,46.46,46.5,198728.0,41.5334,41.5601,41.3997,41.4354,198728.0
2016-09-16 10:00:00,46.49,46.54,46.39,46.46,260347.0,41.4264,41.471,41.3373,41.3997,260347.0
2016-09-16 10:10:00,46.46,46.46,46.37,46.4,198981.0,41.3997,41.3997,41.3195,41.3462,198981.0
2016-09-16 10:20:00,46.4,46.41,46.28,46.3,217165.0,41.3462,41.3552,41.2393,41.2571,217165.0
2016-09-16 10:30:00,46.3,46.33,46.24,46.28,158104.0,41.2571,41.2839,41.2037,41.2393,158104.0
2016-09-16 10:40:00,46.27,46.3,46.24,46.25,126536.0,41.2304,41.2571,41.2037,41.2126,126536.0
2016-09-16 10:50:00,46.25,46.26,46.14,46.16,213029.0,41.2126,41.2215,41.1146,41.1324,213029.0
2016-09-16 11:00:00,46.17,46.18,46.05,46.05,195396.0,41.1413,41.1502,41.0344,41.0344,195396.0
2016-09-16 11:10:00,46.06,46.08,46.01,46.02,193182.0,41.0433,41.0611,40.9987,41.0076,193182.0
2016-09-16 11:20:00,46.02,46.09,46.01,46.05,218039.0,41.0076,41.07,40.9987,41.0344,218039.0
2016-09-16 11:30:00,46.04,46.07,45.99,46.01,222813.0,41.0255,41.0522,40.9809,40.9987,222813.0
2016-09-16 11:40:00,46.01,46.15,46.01,46.14,77227.0,40.9987,41.1235,40.9987,41.1146,77227.0
2016-09-16 11:50:00,46.13,46.15,46.1,46.14,90028.0,41.1057,41.1235,41.0789,41.1146,90028.0
2016-09-16 12:00:00,46.13,46.19,46.12,46.15,230464.0,41.1057,41.1591,41.0967,41.1235,230464.0
2016-09-16 12:10:00,46.15,46.17,46.13,46.13,83052.0,41.1235,41.1413,41.1057,41.1057,83052.0
2016-09-16 12:20:00,46.13,46.15,46.06,46.09,66359.0,41.1057,41.1235,41.0433,41.07,66359.0
2016-09-16 12:30:00,46.1,46.13,46.09,46.13,213500.0,41.0789,41.1057,41.07,41.1057,213500.0
2016-09-16 12:40:00,46.12,46.14,46.08,46.11,69015.0,41.0967,41.1146,41.0611,41.0878,69015.0
2016-09-16 12:50:00,46.11,46.11,46.04,46.08,71273.0,41.0878,41.0878,41.0255,41.0611,71273.0
2016-09-16 13:00:00,46.07,46.14,46.07,46.1,53974.0,41.0522,41.1146,41.0522,41.0789,53974.0
2016-09-16 13:10:00,46.09,46.12,46.08,46.1,88147.0,41.07,41.0967,41.0611,41.0789,88147.0
2016-09-16 13:20:00,46.11,46.15,46.06,46.13,122046.0,41.0878,41.1235,41.0433,41.1057,122046.0
2016-09-16 13:30:00,46.14,46.17,46.11,46.14,78305.0,41.1146,41.1413,41.0878,41.1146,78305.0
2016-09-16 13:40:00,46.14,46.15,46.05,46.08,97570.0,41.1146,41.1235,41.0344,41.0611,97570.0
2016-09-16 13:50:00,46.08,46.18,46.08,46.18,92699.0,41.0611,41.1502,41.0611,41.1502,92699.0
2016-09-16 14:00:00,46.17,46.2,46.13,46.18,90834.0,41.1413,41.168,41.1057,41.1502,90834.0
2016-09-16 14:10:00,46.18,46.24,46.16,46.2,113922.0,41.1502,41.2037,41.1324,41.168,113922.0
2016-09-16 14:20:00,46.2,46.23,46.19,46.22,38671.0,41.168,41.1948,41.1591,41.1859,38671.0
2016-09-16 14:30:00,46.21,46.26,46.21,46.21,42233.0,41.1769,41.2215,41.1769,41.1769,42233.0
2016-09-16 14:40:00,46.21,46.3,46.19,46.25,94472.0,41.1769,41.2571,41.1591,41.2126,94472.0
2016-09-16 14:50:00,46.25,46.27,46.2,46.23,65122.0,41.2126,41.2304,41.168,41.1948,65122.0
2016-09-16 15:00:00,46.22,46.25,46.19,46.21,72588.0,41.1859,41.2126,41.1591,41.1769,72588.0
2016-09-16 15:10:00,46.21,46.22,46.18,46.22,268922.0,41.1769,41.1859,41.1502,41.1859,268922.0
2016-09-16 15:20:00,46.22,46.25,46.18,46.19,84451.0,41.1859,41.2126,41.1502,41.1591,84451.0
2016-09-16 15:30:00,46.19,46.28,46.19,46.25,129683.0,41.1591,41.2393,41.1591,41.2126,129683.0
2016-09-16 15:40:00,46.25,46.29,46.21,46.27,150898.0,41.2126,41.2482,41.1769,41.2304,150898.0
2016-09-16 15:50:00,46.28,46.3,46.23,46.24,364871.0,41.2393,41.2571,41.1948,41.2037,364871.0
2016-09-19 09:30:00,46.38,46.45,46.15,46.28,228041.0,41.3284,41.3908,41.1235,41.2393,228041.0
2016-09-19 09:40:00,46.28,46.4,46.1,46.38,306969.0,41.2393,41.3462,41.0789,41.3284,306969.0
2016-09-19 09:50:00,46.39,46.63,46.36,46.5,338595.0,41.3373,41.5512,41.3106,41.4354,338595.0
2016-09-19 10:00:00,46.51,46.58,46.41,46.46,220915.0,41.4443,41.5066,41.3552,41.3997,220915.0
2016-09-19 10:10:00,46.46,46.51,46.43,46.49,202745.0,41.3997,41.4443,41.373,41.4264,202745.0
2016-09-19 10:20:00,46.48,46.53,46.41,46.42,165625.0,41.4175,41.4621,41.3552,41.3641,165625.0
2016-09-19 10:30:00,46.42,46.42,46.27,46.31,81947.0,41.3641,41.3641,41.2304,41.266,81947.0
2016-09-19 10:40:00,46.32,46.37,46.26,46.29,86755.0,41.275,41.3195,41.2215,41.2482,86755.0
2016-09-19 10:50:00,46.28,46.32,46.26,46.31,73023.0,41.2393,41.275,41.2215,41.266,73023.0
2016-09-19 11:00:00,46.32,46.32,46.2,46.26,104782.0,41.275,41.275,41.168,41.2215,104782.0
2016-09-19 11:10:00,46.26,46.27,46.21,46.25,97698.0,41.2215,41.2304,41.1769,41.2126,97698.0
2016-09-19 11:20:00,46.24,46.24,46.18,46.21,92774.0,41.2037,41.2037,41.1502,41.1769,92774.0
2016-09-19 11:30:00,46.22,46.24,46.14,46.16,57634.0,41.1859,41.2037,41.1146,41.1324,57634.0
2016-09-19 11:40:00,46.15,46.22,46.11,46.21,109541.0,41.1235,41.1859,41.0878,41.1769,109541.0
2016-09-19 11:50:00,46.2,46.23,46.2,46.21,77238.0,41.168,41.1948,41.168,41.1769,77238.0
2016-09-19 12:00:00,46.22,46.28,46.21,46.27,72985.0,41.1859,41.2393,41.1769,41.2304,72985.0
2016-09-19 12:10:00,46.27,46.3,46.13,46.16,93992.0,41.2304,41.2571,41.1057,41.1324,93992.0
2016-09-19 12:20:00,46.16,46.16,46.06,46.08,52880.0,41.1324,41.1324,41.0433,41.0611,52880.0
2016-09-19 12:30:00,46.07,46.07,45.98,46.0,86570.0,41.0522,41.0522,40.972,40.9898,86570.0
2016-09-19 12:40:00,46.0,46.04,45.96,46.0,65564.0,40.9898,41.0255,40.9542,40.9898,65564.0
2016-09-19 12:50:00,46.01,46.05,46.0,46.01,82384.0,40.9987,41.0344,40.9898,40.9987,82384.0
2016-09-19 13:00:00,46.02,46.02,45.94,45.96,85052.0,41.0076,41.0076,40.9363,40.9542,85052.0
2016-09-19 13:10:00,45.96,45.96,45.85,45.85,51164.0,40.9542,40.9542,40.8562,40.8562,51164.0
2016-09-19 13:20:00,45.85,45.86,45.75,45.78,101111.0,40.8562,40.8651,40.767,40.7938,101111.0
2016-09-19 13:30:00,45.77,45.8,45.64,45.66,108221.0,40.7849,40.8116,40.669,40.6868,108221.0
2016-09-19 13:40:00,45.66,45.77,45.64,45.76,56578.0,40.6868,40.7849,40.669,40.776,56578.0
2016-09-19 13:50:00,45.75,45.81,45.73,45.8,48750.0,40.767,40.8205,40.7492,40.8116,48750.0
2016-09-19 14:00:00,45.79,45.98,45.77,45.98,114568.0,40.8027,40.972,40.7849,40.972,114568.0
2016-09-19 14:10:00,45.98,46.03,45.96,45.98,48839.0,40.972,41.0165,40.9542,40.972,48839.0
2016-09-19 14:20:00,45.98,46.02,45.98,45.99,36729.0,40.972,41.0076,40.972,40.9809,36729.0
2016-09-19 14:30:00,45.99,46.02,45.96,45.97,49568.0,40.9809,41.0076,40.9542,40.9631,49568.0
2016-09-19 14:40:00,45.98,46.01,45.96,45.99,42478.0,40.972,40.9987,40.9542,40.9809,42478.0
2016-09-19 14:50:00,45.99,46.01,45.98,45.98,49460.0,40.9809,40.9987,40.972,40.972,49460.0
2016-09-19 15:00:00,45.99,45.99,45.84,45.84,83081.0,40.9809,40.9809,40.8472,40.8472,83081.0
2016-09-19 15:10:00,45.84,45.91,45.81,45.85,80027.0,40.8472,40.9096,40.8205,40.8562,80027.0
2016-09-19 15:20:00,45.85,45.93,45.84,45.87,67952.0,40.8562,40.9274,40.8472,40.874,67952.0
2016-09-19 15:30:00,45.87,45.89,45.83,45.88,110086.0,40.874,40.8918,40.8383,40.8829,110086.0
2016-09-19 15:40:00,45.88,45.92,45.85,45.9,122240.0,40.8829,40.9185,40.8562,40.9007,122240.0
2016-09-19 15:50:00,45.9,45.95,45.85,45.89,340963.0,40.9007,40.9453,40.8562,40.8918,340963.0
2016-09-20 09:30:00,46.1,46.54,45.99,46.24,517344.0,41.0789,41.471,40.9809,41.2037,517344.0
2016-09-20 09:40:00,46.26,46.33,46.13,46.19,290521.0,41.2215,41.2839,41.1057,41.1591,290521.0
2016-09-20 09:50:00,46.2,46.31,46.13,46.26,186514.0,41.168,41.266,41.1057,41.2215,186514.0
2016-09-20 10:00:00,46.27,46.4,46.26,46.34,143274.0,41.2304,41.3462,41.2215,41.2928,143274.0
2016-09-20 10:10:00,46.33,46.42,46.27,46.37,131131.0,41.2839,41.3641,41.2304,41.3195,131131.0
2016-09-20 10:20:00,46.37,46.43,46.36,46.37,142354.0,41.3195,41.373,41.3106,41.3195,142354.0
2016-09-20 10:30:00,46.38,46.44,46.23,46.23,142015.0,41.3284,41.3819,41.1948,41.1948,142015.0
2016-09-20 10:40:00,46.24,46.24,46.14,46.15,90529.0,41.2037,41.2037,41.1146,41.1235,90529.0
2016-09-20 10:50:00,46.15,46.15,46.01,46.04,111955.0,41.1235,41.1235,40.9987,41.0255,111955.0
2016-09-20 11:00:00,46.05,46.08,46.02,46.02,90450.0,41.0344,41.0611,41.0076,41.0076,90450.0
2016-09-20 11:10:00,46.03,46.06,45.99,46.04,131182.0,41.0165,41.0433,40.9809,41.0255,131182.0
2016-09-20 11:20:00,46.04,46.12,46.03,46.08,98767.0,41.0255,41.0967,41.0165,41.0611,98767.0
2016-09-20 11:30:00,46.08,46.1,46.0,46.04,81732.0,41.0611,41.0789,40.9898,41.0255,81732.0
2016-09-20 11:40:00,46.03,46.04,45.98,46.01,81577.0,41.0165,41.0255,40.972,40.9987,81577.0
2016-09-20 11:50:00,46.02,46.05,45.96,45.97,73109.0,41.0076,41.0344,40.9542,40.9631,73109.0
2016-09-20 12:00:00,45.97,46.03,45.93,46.03,72876.0,40.9631,41.0165,40.9274,41.0165,72876.0
2016-09-20 12:10:00,46.03,46.04,45.95,46.0,127676.0,41.0165,41.0255,40.9453,40.9898,127676.0
2016-09-20 12:20:00,46.0,46.11,46.0,46.11,41481.0,40.9898,41.0878,40.9898,41.0878,41481.0
2016-09-20 12:30:00,46.11,46.15,46.05,46.1,52052.0,41.0878,41.1235,41.0344,41.0789,52052.0
2016-09-20 12:40:00,46.1,46.16,46.08,46.12,98840.0,41.0789,41.1324,41.0611,41.0967,98840.0
2016-09-20 12:50:00,46.13,46.17,46.06,46.08,98796.0,41.1057,41.1413,41.0433,41.0611,98796.0
2016-09-20 13:00:00,46.09,46.14,46.09,46.14,60480.0,41.07,41.1146,41.07,41.1146,60480.0
2016-09-20 13:10:00,46.14,46.19,46.12,46.14,57359.0,41.1146,41.1591,41.0967,41.1146,57359.0
2016-09-20 13:20:00,46.13,46.14,46.11,46.13,38339.0,41.1057,41.1146,41.0878,41.1057,38339.0
2016-09-20 13:30:00,46.14,46.17,46.08,46.17,93081.0,41.1146,41.1413,41.0611,41.1413,93081.0
2016-09-20 13:40:00,46.17,46.22,46.15,46.17,62181.0,41.1413,41.1859,41.1235,41.1413,62181.0
2016-09-20 13:50:00,46.18,46.23,46.17,46.2,87318.0,41.1502,41.1948,41.1413,41.168,87318.0
2016-09-20 14:00:00,46.19,46.23,46.17,46.18,113714.0,41.1591,41.1948,41.1413,41.1502,113714.0
2016-09-20 14:10:00,46.17,46.19,46.15,46.17,71487.0,41.1413,41.1591,41.1235,41.1413,71487.0
2016-09-20 14:20:00,46.18,46.24,46.17,46.23,101764.0,41.1502,41.2037,41.1413,41.1948,101764.0
2016-09-20 14:30:00,46.23,46.24,46.2,46.21,64924.0,41.1948,41.2037,41.168,41.1769,64924.0
2016-09-20 14:40:00,46.21,46.22,46.19,46.2,82945.0,41.1769,41.1859,41.1591,41.168,82945.0
2016-09-20 14:50:00,46.21,46.3,46.2,46.29,68630.0,41.1769,41.2571,41.168,41.2482,68630.0
2016-09-20 15:00:00,46.28,46.29,46.26,46.27,58934.0,41.2393,41.2482,41.2215,41.2304,58934.0
2016-09-20 15:10:00,46.27,46.28,46.24,46.25,65215.0,41.2304,41.2393,41.2037,41.2126,65215.0
2016-09-20 15:20:00,46.25,46.27,46.24,46.24,93351.0,41.2126,41.2304,41.2037,41.2037,93351.0
2016-09-20 15:30:00,46.24,46.3,46.23,46.29,139578.0,41.2037,41.2571,41.1948,41.2482,139578.0
2016-09-20 15:40:00,46.3,46.35,46.29,46.31,188568.0,41.2571,41.3017,41.2482,41.266,188568.0
2016-09-20 15:50:00,46.31,46.31,46.19,46.19,257858.0,41.266,41.266,41.1591,41.1591,257858.0
2016-09-21 09:30:00,46.25,46.35,45.95,46.07,166368.0,41.2126,41.3017,40.9453,41.0522,166368.0
2016-09-21 09:40:00,46.07,46.08,45.9,45.97,105336.0,41.0522,41.0611,40.9007,40.9631,105336.0
2016-09-21 09:50:00,45.97,46.09,45.95,46.0,170099.0,40.9631,41.07,40.9453,40.9898,170099.0
2016-09-21 10:00:00,46.0,46.02,45.93,45.98,122735.0,40.9898,41.0076,40.9274,40.972,122735.0
2016-09-21 10:10:00,45.98,46.08,45.96,46.04,96744.0,40.972,41.0611,40.9542,41.0255,96744.0
2016-09-21 10:20:00,46.05,46.07,46.03,46.04,85113.0,41.0344,41.0522,41.0165,41.0255,85113.0
2016-09-21 10:30:00,46.05,46.09,46.0,46.0,131566.0,41.0344,41.07,40.9898,40.9898,131566.0
2016-09-21 10:40:00,46.0,46.03,45.95,45.96,51080.0,40.9898,41.0165,40.9453,40.9542,51080.0
2016-09-21 10:50:00,45.95,45.95,45.8,45.8,62782.0,40.9453,40.9453,40.8116,40.8116,62782.0
2016-09-21 11:00:00,45.81,45.83,45.71,45.71,58367.0,40.8205,40.8383,40.7314,40.7314,58367.0
2016-09-21 11:10:00,45.72,45.72,45.68,45.69,66658.0,40.7403,40.7403,40.7047,40.7136,66658.0
2016-09-21 11:20:00,45.69,45.72,45.62,45.64,99606.0,40.7136,40.7403,40.6512,40.669,99606.0
2016-09-21 11:30:00,45.64,45.64,45.56,45.61,111190.0,40.669,40.669,40.5977,40.6423,111190.0
2016-09-21 11:40:00,45.62,45.63,45.54,45.59,48968.0,40.6512,40.6601,40.5799,40.6245,48968.0
2016-09-21 11:50:00,45.6,45.65,45.59,45.65,68888.0,40.6334,40.6779,40.6245,40.6779,68888.0
2016-09-21 12:00:00,45.65,45.75,45.64,45.7,83340.0,40.6779,40.767,40.669,40.7225,83340.0
2016-09-21 12:10:00,45.7,45.72,45.62,45.63,104635.0,40.7225,40.7403,40.6512,40.6601,104635.0
2016-09-21 12:20:00,45.63,45.64,45.6,45.64,42130.0,40.6601,40.669,40.6334,40.669,42130.0
2016-09-21 12:30:00,45.64,45.67,45.64,45.64,42785.0,40.669,40.6958,40.669,40.669,42785.0
2016-09-21 12:40:00,45.64,45.69,45.64,45.67,37121.0,40.669,40.7136,40.669,40.6958,37121.0
2016-09-21 12:50:00,45.68,45.72,45.67,45.72,35250.0,40.7047,40.7403,40.6958,40.7403,35250.0
2016-09-21 13:00:00,45.72,45.77,45.71,45.74,47840.0,40.7403,40.7849,40.7314,40.7581,47840.0
2016-09-21 13:10:00,45.74,45.74,45.63,45.64,51179.0,40.7581,40.7581,40.6601,40.669,51179.0
2016-09-21 13:20:00,45.63,45.63,45.61,45.62,34171.0,40.6601,40.6601,40.6423,40.6512,34171.0
2016-09-21 13:30:00,45.62,45.63,45.58,45.6,38429.0,40.6512,40.6601,40.6156,40.6334,38429.0
2016-09-21 13:40:00,45.6,45.6,45.56,45.57,39603.0,40.6334,40.6334,40.5977,40.6066,39603.0
2016-09-21 13:50:00,45.56,45.7,45.53,45.66,82606.0,40.5977,40.7225,40.571,40.6868,82606.0
2016-09-21 14:00:00,45.64,45.82,45.57,45.73,103860.0,40.669,40.8294,40.6066,40.7492,103860.0
2016-09-21 14:10:00,45.73,45.84,45.64,45.65,96306.0,40.7492,40.8472,40.669,40.6779,96306.0
2016-09-21 14:20:00,45.65,45.65,45.46,45.53,112282.0,40.6779,40.6779,40.5086,40.571,112282.0
2016-09-21 14:30:00,45.53,45.65,45.5,45.62,95548.0,40.571,40.6779,40.5443,40.6512,95548.0
2016-09-21 14:40:00,45.62,45.7,45.59,45.65,67719.0,40.6512,40.7225,40.6245,40.6779,67719.0
2016-09-21 14:50:00,45.64,45.78,45.63,45.76,72486.0,40.669,40.7938,40.6601,40.776,72486.0
2016-09-21 15:00:00,45.76,45.86,45.71,45.85,149145.0,40.776,40.8651,40.7314,40.8562,149145.0
2016-09-21 15:10:00,45.84,45.89,45.84,45.84,93611.0,40.8472,40.8918,40.8472,40.8472,93611.0
2016-09-21 15:20:00,45.84,45.85,45.75,45.75,179080.0,40.8472,40.8562,40.767,40.767,179080.0
2016-09-21 15:30:00,45.75,45.83,45.74,45.82,238534.0,40.767,40.8383,40.7581,40.8294,238534.0
2016-09-21 15:40:00,45.82,45.94,45.82,45.89,176881.0,40.8294,40.9363,40.8294,40.8918,176881.0
2016-09-21 15:50:00,45.89,45.91,45.81,45.81,552941.0,40.8918,40.9096,40.8205,40.8205,552941.0
2016-09-22 09:30:00,46.19,46.71,46.19,46.6,397753.0,41.1591,41.6225,41.1591,41.5245,397753.0
2016-09-22 09:40:00,46.6,46.7,46.58,46.61,139750.0,41.5245,41.6136,41.5066,41.5334,139750.0
2016-09-22 09:50:00,46.62,46.87,46.6,46.68,327356.0,41.5423,41.7651,41.5245,41.5958,327356.0
2016-09-22 10:00:00,46.67,46.77,46.64,46.66,232846.0,41.5868,41.6759,41.5601,41.5779,232846.0
2016-09-22 10:10:00,46.65,46.78,46.6,46.77,144651.0,41.569,41.6849,41.5245,41.6759,144651.0
2016-09-22 10:20:00,46.77,46.81,46.72,46.77,115820.0,41.6759,41.7116,41.6314,41.6759,115820.0
2016-09-22 10:30:00,46.76,46.86,46.74,46.84,124867.0,41.667,41.7561,41.6492,41.7383,124867.0
2016-09-22 10:40:00,46.84,46.86,46.79,46.81,107284.0,41.7383,41.7561,41.6938,41.7116,107284.0
2016-09-22 10:50:00,46.82,46.83,46.74,46.8,102359.0,41.7205,41.7294,41.6492,41.7027,102359.0
2016-09-22 11:00:00,46.8,46.83,46.77,46.81,78442.0,41.7027,41.7294,41.6759,41.7116,78442.0
2016-09-22 11:10:00,46.81,46.82,46.73,46.73,54757.0,41.7116,41.7205,41.6403,41.6403,54757.0
2016-09-22 11:20:00,46.73,46.74,46.61,46.63,80420.0,41.6403,41.6492,41.5334,41.5512,80420.0
2016-09-22 11:30:00,46.63,46.74,46.6,46.72,57154.0,41.5512,41.6492,41.5245,41.6314,57154.0
2016-09-22 11:40:00,46.72,46.75,46.69,46.69,47617.0,41.6314,41.6581,41.6047,41.6047,47617.0
2016-09-22 11:50:00,46.69,46.72,46.66,46.68,44622.0,41.6047,41.6314,41.5779,41.5958,44622.0
2016-09-22 12:00:00,46.69,46.69,46.59,46.62,52979.0,41.6047,41.6047,41.5156,41.5423,52979.0
2016-09-22 12:10:00,46.61,46.63,46.58,46.59,42762.0,41.5334,41.5512,41.5066,41.5156,42762.0
2016-09-22 12:20:00,46.59,46.67,46.58,46.67,52415.0,41.5156,41.5868,41.5066,41.5868,52415.0
2016-09-22 12:30:00,46.66,46.74,46.66,46.74,57922.0,41.5779,41.6492,41.5779,41.6492,57922.0
2016-09-22 12:40:00,46.74,46.76,46.72,46.75,85021.0,41.6492,41.667,41.6314,41.6581,85021.0
2016-09-22 12:50:00,46.75,46.81,46.73,46.81,45657.0,41.6581,41.7116,41.6403,41.7116,45657.0
2016-09-22 13:00:00,46.81,46.86,46.8,46.86,75951.0,41.7116,41.7561,41.7027,41.7561,75951.0
2016-09-22 13:10:00,46.86,46.87,46.84,46.86,76022.0,41.7561,41.7651,41.7383,41.7561,76022.0
2016-09-22 13:20:00,46.85,46.87,46.84,46.87,56184.0,41.7472,41.7651,41.7383,41.7651,56184.0
2016-09-22 13:30:00,46.87,46.87,46.86,46.87,27956.0,41.7651,41.7651,41.7561,41.7651,27956.0
2016-09-22 13:40:00,46.87,46.87,46.78,46.82,52733.0,41.7651,41.7651,41.6849,41.7205,52733.0
2016-09-22 13:50:00,46.82,46.83,46.76,46.77,42298.0,41.7205,41.7294,41.667,41.6759,42298.0
2016-09-22 14:00:00,46.77,46.77,46.69,46.7,116254.0,41.6759,41.6759,41.6047,41.6136,116254.0
2016-09-22 14:10:00,46.7,46.71,46.59,46.63,87872.0,41.6136,41.6225,41.5156,41.5512,87872.0
2016-09-22 14:20:00,46.63,46.73,46.63,46.73,56228.0,41.5512,41.6403,41.5512,41.6403,56228.0
2016-09-22 14:30:00,46.73,46.75,46.68,46.73,56803.0,41.6403,41.6581,41.5958,41.6403,56803.0
2016-09-22 14:40:00,46.73,46.76,46.72,46.73,38453.0,41.6403,41.667,41.6314,41.6403,38453.0
2016-09-22 14:50:00,46.74,46.82,46.74,46.81,63206.0,41.6492,41.7205,41.6492,41.7116,63206.0
2016-09-22 15:00:00,46.81,46.83,46.79,46.81,44308.0,41.7116,41.7294,41.6938,41.7116,44308.0
2016-09-22 15:10:00,46.81,46.81,46.79,46.81,44145.0,41.7116,41.7116,41.6938,41.7116,44145.0
2016-09-22 15:20:00,46.8,46.81,46.78,46.81,64011.0,41.7027,41.7116,41.6849,41.7116,64011.0
2016-09-22 15:30:00,46.81,46.87,46.81,46.85,123854.0,41.7116,41.7651,41.7116,41.7472,123854.0
2016-09-22 15:40:00,46.86,46.87,46.84,46.84,115339.0,41.7561,41.7651,41.7383,41.7383,115339.0
2016-09-22 15:50:00,46.84,46.86,46.81,46.83,296356.0,41.7383,41.7561,41.7116,41.7294,296356.0
2016-09-23 09:30:00,46.53,46.62,46.37,46.51,251286.0,41.4621,41.5423,41.3195,41.4443,251286.0
2016-09-23 09:40:00,46.5,46.5,46.37,46.4,141980.0,41.4354,41.4354,41.3195,41.3462,141980.0
2016-09-23 09:50:00,46.4,46.58,46.38,46.56,168211.0,41.3462,41.5066,41.3284,41.4888,168211.0
2016-09-23 10:00:00,46.56,46.69,46.53,46.66,209192.0,41.4888,41.6047,41.4621,41.5779,209192.0
2016-09-23 10:10:00,46.66,46.69,46.59,46.63,95348.0,41.5779,41.6047,41.5156,41.5512,95348.0
2016-09-23 10:20:00,46.63,46.69,46.59,46.64,145949.0,41.5512,41.6047,41.5156,41.5601,145949.0
2016-09-23 10:30:00,46.64,46.7,46.61,46.66,55328.0,41.5601,41.6136,41.5334,41.5779,55328.0
2016-09-23 10:40:00,46.66,46.86,46.65,46.86,314708.0,41.5779,41.7561,41.569,41.7561,314708.0
2016-09-23 10:50:00,46.86,47.06,46.85,47.04,292442.0,41.7561,41.9344,41.7472,41.9165,292442.0
2016-09-23 11:00:00,47.03,47.04,46.93,46.93,196363.0,41.9076,41.9165,41.8185,41.8185,196363.0
2016-09-23 11:10:00,46.92,46.98,46.9,46.94,130419.0,41.8096,41.8631,41.7918,41.8274,130419.0
2016-09-23 11:20:00,46.94,47.14,46.93,47.14,295130.0,41.8274,42.0056,41.8185,42.0056,295130.0
2016-09-23 11:30:00,47.14,47.29,47.11,47.15,268142.0,42.0056,42.1393,41.9789,42.0146,268142.0
2016-09-23 11:40:00,47.15,47.21,47.09,47.21,312995.0,42.0146,42.068,41.9611,42.068,312995.0
2016-09-23 11:50:00,47.2,47.39,47.2,47.28,198006.0,42.0591,42.2284,42.0591,42.1304,198006.0
2016-09-23 12:00:00,47.28,47.35,47.15,47.2,100969.0,42.1304,42.1928,42.0146,42.0591,100969.0
2016-09-23 12:10:00,47.2,47.32,47.19,47.32,82578.0,42.0591,42.166,42.0502,42.166,82578.0
2016-09-23 12:20:00,47.32,47.34,47.27,47.29,120437.0,42.166,42.1839,42.1215,42.1393,120437.0
2016-09-23 12:30:00,47.29,47.41,47.28,47.4,111142.0,42.1393,42.2462,42.1304,42.2373,111142.0
2016-09-23 12:40:00,47.4,47.43,47.38,47.41,72938.0,42.2373,42.2641,42.2195,42.2462,72938.0
2016-09-23 12:50:00,47.42,47.43,47.31,47.31,144356.0,42.2552,42.2641,42.1571,42.1571,144356.0
2016-09-23 13:00:00,47.31,47.37,47.3,47.32,132478.0,42.1571,42.2106,42.1482,42.166,132478.0
2016-09-23 13:10:00,47.32,47.35,47.31,47.34,86588.0,42.166,42.1928,42.1571,42.1839,86588.0
2016-09-23 13:20:00,47.34,47.44,47.33,47.43,70355.0,42.1839,42.273,42.175,42.2641,70355.0
2016-09-23 13:30:00,47.43,47.43,47.33,47.35,195655.0,42.2641,42.2641,42.175,42.1928,195655.0
2016-09-23 13:40:00,47.34,47.35,47.26,47.28,81800.0,42.1839,42.1928,42.1126,42.1304,81800.0
2016-09-23 13:50:00,47.28,47.37,47.26,47.35,117945.0,42.1304,42.2106,42.1126,42.1928,117945.0
2016-09-23 14:00:00,47.35,47.38,47.32,47.34,151839.0,42.1928,42.2195,42.166,42.1839,151839.0
2016-09-23 14:10:00,47.34,47.46,47.33,47.4,161251.0,42.1839,42.2908,42.175,42.2373,161251.0
2016-09-23 14:20:00,47.4,47.54,47.39,47.51,246146.0,42.2373,42.3621,42.2284,42.3353,246146.0
2016-09-23 14:30:00,47.5,47.54,47.39,47.4,207324.0,42.3264,42.3621,42.2284,42.2373,207324.0
2016-09-23 14:40:00,47.39,47.42,47.34,47.42,152538.0,42.2284,42.2552,42.1839,42.2552,152538.0
2016-09-23 14:50:00,47.41,47.53,47.39,47.49,166055.0,42.2462,42.3532,42.2284,42.3175,166055.0
2016-09-23 15:00:00,47.48,47.49,47.43,47.43,320626.0,42.3086,42.3175,42.2641,42.2641,320626.0
2016-09-23 15:10:00,47.43,47.51,47.42,47.47,156410.0,42.2641,42.3353,42.2552,42.2997,156410.0
2016-09-23 15:20:00,47.47,47.51,47.44,47.47,297203.0,42.2997,42.3353,42.273,42.2997,297203.0
2016-09-23 15:30:00,47.48,47.49,47.41,47.42,251877.0,42.3086,42.3175,42.2462,42.2552,251877.0
2016-09-23 15:40:00,47.42,47.43,47.34,47.4,452692.0,42.2552,42.2641,42.1839,42.2373,452692.0
2016-09-23 15:50:00,47.4,47.41,47.26,47.27,783237.0,42.2373,42.2462,42.1126,42.1215,783237.0
2016-09-26 09:30:00,47.96,48.25,47.32,47.38,969465.0,42.7363,42.9948,42.166,42.2195,969465.0
2016-09-26 09:40:00,47.36,47.57,47.0,47.15,410738.0,42.2017,42.3888,41.8809,42.0146,410738.0
2016-09-26 09:50:00,47.15,47.53,47.0,47.33,308898.0,42.0146,42.3532,41.8809,42.175,308898.0
2016-09-26 10:00:00,47.33,47.38,47.07,47.2,282630.0,42.175,42.2195,41.9433,42.0591,282630.0
2016-09-26 10:10:00,47.2,47.3,47.06,47.08,253821.0,42.0591,42.1482,41.9344,41.9522,253821.0
2016-09-26 10:20:00,47.08,47.1,46.17,46.35,778742.0,41.9522,41.97,41.1413,41.3017,778742.0
2016-09-26 10:30:00,46.35,46.56,45.95,45.95,691858.0,41.3017,41.4888,40.9453,40.9453,691858.0
2016-09-26 10:40:00,45.96,46.18,45.8,46.15,432239.0,40.9542,41.1502,40.8116,41.1235,432239.0
2016-09-26 10:50:00,46.15,46.27,45.82,45.82,329076.0,41.1235,41.2304,40.8294,40.8294,329076.0
2016-09-26 11:00:00,45.81,46.02,45.8,46.01,219419.0,40.8205,41.0076,40.8116,40.9987,219419.0
2016-09-26 11:10:00,46.01,46.3,45.97,46.27,227309.0,40.9987,41.2571,40.9631,41.2304,227309.0
2016-09-26 11:20:00,46.28,46.5,46.22,46.46,264579.0,41.2393,41.4354,41.1859,41.3997,264579.0
2016-09-26 11:30:00,46.46,46.49,46.14,46.19,228472.0,41.3997,41.4264,41.1146,41.1591,228472.0
2016-09-26 11:40:00,46.18,46.26,46.11,46.24,150426.0,41.1502,41.2215,41.0878,41.2037,150426.0
2016-09-26 11:50:00,46.25,46.53,46.24,46.41,173953.0,41.2126,41.4621,41.2037,41.3552,173953.0
2016-09-26 12:00:00,46.42,46.53,46.4,46.51,116685.0,41.3641,41.4621,41.3462,41.4443,116685.0
2016-09-26 12:10:00,46.5,46.64,46.46,46.59,121271.0,41.4354,41.5601,41.3997,41.5156,121271.0
2016-09-26 12:20:00,46.58,46.67,46.42,46.43,156018.0,41.5066,41.5868,41.3641,41.373,156018.0
2016-09-26 12:30:00,46.44,46.57,46.43,46.49,92939.0,41.3819,41.4977,41.373,41.4264,92939.0
2016-09-26 12:40:00,46.48,46.5,46.39,46.44,77500.0,41.4175,41.4354,41.3373,41.3819,77500.0
2016-09-26 12:50:00,46.44,46.6,46.43,46.6,85763.0,41.3819,41.5245,41.373,41.5245,85763.0
2016-09-26 13:00:00,46.59,46.6,46.49,46.5,61134.0,41.5156,41.5245,41.4264,41.4354,61134.0
2016-09-26 13:10:00,46.51,46.54,46.49,46.52,67388.0,41.4443,41.471,41.4264,41.4532,67388.0
2016-09-26 13:20:00,46.51,46.52,46.37,46.39,111600.0,41.4443,41.4532,41.3195,41.3373,111600.0
2016-09-26 13:30:00,46.38,46.46,46.34,46.46,69799.0,41.3284,41.3997,41.2928,41.3997,69799.0
2016-09-26 13:40:00,46.46,46.54,46.45,46.47,80743.0,41.3997,41.471,41.3908,41.4086,80743.0
2016-09-26 13:50:00,46.47,46.59,46.46,46.59,68404.0,41.4086,41.5156,41.3997,41.5156,68404.0
2016-09-26 14:00:00,46.58,46.6,46.53,46.54,94578.0,41.5066,41.5245,41.4621,41.471,94578.0
2016-09-26 14:10:00,46.54,46.6,46.5,46.59,60080.0,41.471,41.5245,41.4354,41.5156,60080.0
2016-09-26 14:20:00,46.59,46.76,46.57,46.75,104839.0,41.5156,41.667,41.4977,41.6581,104839.0
2016-09-26 14:30:00,46.75,46.82,46.72,46.78,110265.0,41.6581,41.7205,41.6314,41.6849,110265.0
2016-09-26 14:40:00,46.78,46.78,46.7,46.77,69674.0,41.6849,41.6849,41.6136,41.6759,69674.0
2016-09-26 14:50:00,46.77,46.89,46.73,46.77,166403.0,41.6759,41.7829,41.6403,41.6759,166403.0
2016-09-26 15:00:00,46.76,46.83,46.75,46.82,111443.0,41.667,41.7294,41.6581,41.7205,111443.0
2016-09-26 15:10:00,46.82,46.89,46.72,46.73,157307.0,41.7205,41.7829,41.6314,41.6403,157307.0
2016-09-26 15:20:00,46.73,46.74,46.59,46.59,158912.0,41.6403,41.6492,41.5156,41.5156,158912.0
2016-09-26 15:30:00,46.59,46.7,46.58,46.67,233552.0,41.5156,41.6136,41.5066,41.5868,233552.0
2016-09-26 15:40:00,46.67,46.68,46.47,46.55,338031.0,41.5868,41.5958,41.4086,41.4799,338031.0
2016-09-26 15:50:00,46.55,46.57,46.42,46.51,654978.0,41.4799,41.4977,41.3641,41.4443,654978.0
2016-09-27 09:30:00,47.28,48.15,47.25,48.02,613246.0,42.1304,42.9056,42.1037,42.7898,613246.0
2016-09-27 09:40:00,48.03,48.17,47.86,48.08,358543.0,42.7987,42.9235,42.6472,42.8433,358543.0
2016-09-27 09:50:00,48.07,48.39,48.01,48.32,424410.0,42.8344,43.1195,42.7809,43.0571,424410.0
2016-09-27 10:00:00,48.33,48.46,48.26,48.34,304973.0,43.066,43.1819,43.0037,43.0749,304973.0
2016-09-27 10:10:00,48.33,48.48,48.3,48.33,190614.0,43.066,43.1997,43.0393,43.066,190614.0
2016-09-27 10:20:00,48.33,48.42,48.23,48.37,133487.0,43.066,43.1462,42.9769,43.1017,133487.0
2016-09-27 10:30:00,48.37,48.44,48.29,48.3,209953.0,43.1017,43.1641,43.0304,43.0393,209953.0
2016-09-27 10:40:00,48.29,48.36,48.22,48.3,122901.0,43.0304,43.0928,42.968,43.0393,122901.0
2016-09-27 10:50:00,48.3,48.33,48.24,48.27,141719.0,43.0393,43.066,42.9858,43.0126,141719.0
2016-09-27 11:00:00,48.27,48.3,48.17,48.29,150660.0,43.0126,43.0393,42.9235,43.0304,150660.0
2016-09-27 11:10:00,48.28,48.3,48.14,48.2,108771.0,43.0215,43.0393,42.8967,42.9502,108771.0
2016-09-27 11:20:00,48.2,48.26,48.17,48.24,99656.0,42.9502,43.0037,42.9235,42.9858,99656.0
2016-09-27 11:30:00,48.24,48.34,48.24,48.32,114945.0,42.9858,43.0749,42.9858,43.0571,114945.0
2016-09-27 11:40:00,48.32,48.36,48.25,48.26,134121.0,43.0571,43.0928,42.9948,43.0037,134121.0
2016-09-27 11:50:00,48.26,48.4,48.25,48.37,88265.0,43.0037,43.1284,42.9948,43.1017,88265.0
2016-09-27 12:00:00,48.38,48.38,48.31,48.34,70677.0,43.1106,43.1106,43.0482,43.0749,70677.0
2016-09-27 12:10:00,48.34,48.34,48.23,48.3,104370.0,43.0749,43.0749,42.9769,43.0393,104370.0
2016-09-27 12:20:00,48.31,48.43,48.3,48.41,103075.0,43.0482,43.1551,43.0393,43.1373,103075.0
2016-09-27 12:30:00,48.41,48.44,48.36,48.4,94770.0,43.1373,43.1641,43.0928,43.1284,94770.0
2016-09-27 12:40:00,48.4,48.47,48.39,48.45,76914.0,43.1284,43.1908,43.1195,43.173,76914.0
2016-09-27 12:50:00,48.45,48.54,48.44,48.44,113789.0,43.173,43.2532,43.1641,43.1641,113789.0
2016-09-27 13:00:00,48.44,48.52,48.43,48.45,158737.0,43.1641,43.2353,43.1551,43.173,158737.0
2016-09-27 13:10:00,48.45,48.47,48.42,48.45,73274.0,43.173,43.1908,43.1462,43.173,73274.0
2016-09-27 13:20:00,48.46,48.48,48.41,48.45,109330.0,43.1819,43.1997,43.1373,43.173,109330.0
2016-09-27 13:30:00,48.45,48.5,48.44,48.47,130417.0,43.173,43.2175,43.1641,43.1908,130417.0
2016-09-27 13:40:00,48.47,48.54,48.45,48.51,158903.0,43.1908,43.2532,43.173,43.2264,158903.0
2016-09-27 13:50:00,48.51,48.52,48.49,48.51,126446.0,43.2264,43.2353,43.2086,43.2264,126446.0
2016-09-27 14:00:00,48.52,48.53,48.27,48.28,174270.0,43.2353,43.2443,43.0126,43.0215,174270.0
2016-09-27 14:10:00,48.28,48.31,48.2,48.3,292967.0,43.0215,43.0482,42.9502,43.0393,292967.0
2016-09-27 14:20:00,48.31,48.49,48.24,48.48,143302.0,43.0482,43.2086,42.9858,43.1997,143302.0
2016-09-27 14:30:00,48.48,48.53,48.48,48.49,117336.0,43.1997,43.2443,43.1997,43.2086,117336.0
2016-09-27 14:40:00,48.49,48.55,48.47,48.53,108557.0,43.2086,43.2621,43.1908,43.2443,108557.0
2016-09-27 14:50:00,48.52,48.53,48.4,48.4,273055.0,43.2353,43.2443,43.1284,43.1284,273055.0
2016-09-27 15:00:00,48.41,48.44,48.28,48.43,219901.0,43.1373,43.1641,43.0215,43.1551,219901.0
2016-09-27 15:10:00,48.44,48.44,48.35,48.41,115622.0,43.1641,43.1641,43.0839,43.1373,115622.0
2016-09-27 15:20:00,48.4,48.46,48.38,48.38,119550.0,43.1284,43.1819,43.1106,43.1106,119550.0
2016-09-27 15:30:00,48.38,48.43,48.33,48.36,223559.0,43.1106,43.1551,43.066,43.0928,223559.0
2016-09-27 15:40:00,48.37,48.41,48.35,48.36,226927.0,43.1017,43.1373,43.0839,43.0928,226927.0
2016-09-27 15:50:00,48.36,48.39,48.33,48.36,499029.0,43.0928,43.1195,43.066,43.0928,499029.0
2016-09-28 09:30:00,48.59,48.67,48.32,48.38,241795.0,43.2977,43.369,43.0571,43.1106,241795.0
2016-09-28 09:40:00,48.37,48.39,48.27,48.33,133642.0,43.1017,43.1195,43.0126,43.066,133642.0
2016-09-28 09:50:00,48.33,48.33,48.07,48.18,165635.0,43.066,43.066,42.8344,42.9324,165635.0
2016-09-28 10:00:00,48.18,48.37,48.18,48.31,100064.0,42.9324,43.1017,42.9324,43.0482,100064.0
2016-09-28 10:10:00,48.31,48.45,48.3,48.36,156500.0,43.0482,43.173,43.0393,43.0928,156500.0
2016-09-28 10:20:00,48.36,48.49,48.34,48.4,132486.0,43.0928,43.2086,43.0749,43.1284,132486.0
2016-09-28 10:30:00,48.4,48.44,48.28,48.29,191088.0,43.1284,43.1641,43.0215,43.0304,191088.0
2016-09-28 10:40:00,48.28,48.43,48.28,48.38,164815.0,43.0215,43.1551,43.0215,43.1106,164815.0
2016-09-28 10:50:00,48.39,48.43,48.35,48.35,126937.0,43.1195,43.1551,43.0839,43.0839,126937.0
2016-09-28 11:00:00,48.35,48.36,48.27,48.29,98943.0,43.0839,43.0928,43.0126,43.0304,98943.0
2016-09-28 11:10:00,48.29,48.43,48.28,48.39,171872.0,43.0304,43.1551,43.0215,43.1195,171872.0
2016-09-28 11:20:00,48.4,48.43,48.31,48.35,107153.0,43.1284,43.1551,43.0482,43.0839,107153.0
2016-09-28 11:30:00,48.36,48.38,48.3,48.31,89811.0,43.0928,43.1106,43.0393,43.0482,89811.0
2016-09-28 11:40:00,48.3,48.35,48.24,48.24,93847.0,43.0393,43.0839,42.9858,42.9858,93847.0
2016-09-28 11:50:00,48.25,48.26,48.22,48.23,53393.0,42.9948,43.0037,42.968,42.9769,53393.0
2016-09-28 12:00:00,48.22,48.31,48.22,48.31,96703.0,42.968,43.0482,42.968,43.0482,96703.0
2016-09-28 12:10:00,48.31,48.44,48.3,48.43,152400.0,43.0482,43.1641,43.0393,43.1551,152400.0
2016-09-28 12:20:00,48.43,48.62,48.42,48.59,214788.0,43.1551,43.3245,43.1462,43.2977,214788.0
2016-09-28 12:30:00,48.59,48.6,48.53,48.59,121628.0,43.2977,43.3066,43.2443,43.2977,121628.0
2016-09-28 12:40:00,48.58,48.63,48.57,48.62,124530.0,43.2888,43.3334,43.2799,43.3245,124530.0
2016-09-28 12:50:00,48.61,48.62,48.53,48.58,117757.0,43.3155,43.3245,43.2443,43.2888,117757.0
2016-09-28 13:00:00,48.59,48.62,48.51,48.6,109205.0,43.2977,43.3245,43.2264,43.3066,109205.0
2016-09-28 13:10:00,48.6,48.6,48.55,48.57,146252.0,43.3066,43.3066,43.2621,43.2799,146252.0
2016-09-28 13:20:00,48.58,48.72,48.58,48.72,141466.0,43.2888,43.4136,43.2888,43.4136,141466.0
2016-09-28 13:30:00,48.72,48.8,48.69,48.7,98058.0,43.4136,43.4848,43.3868,43.3957,98058.0
2016-09-28 13:40:00,48.7,48.76,48.66,48.7,102204.0,43.3957,43.4492,43.3601,43.3957,102204.0
2016-09-28 13:50:00,48.7,48.71,48.63,48.66,158282.0,43.3957,43.4046,43.3334,43.3601,158282.0
2016-09-28 14:00:00,48.66,48.69,48.62,48.68,151216.0,43.3601,43.3868,43.3245,43.3779,151216.0
2016-09-28 14:10:00,48.69,48.8,48.67,48.74,115084.0,43.3868,43.4848,43.369,43.4314,115084.0
2016-09-28 14:20:00,48.74,48.76,48.68,48.7,119094.0,43.4314,43.4492,43.3779,43.3957,119094.0
2016-09-28 14:30:00,48.7,48.71,48.63,48.64,140220.0,43.3957,43.4046,43.3334,43.3423,140220.0
2016-09-28 14:40:00,48.64,48.72,48.62,48.68,88078.0,43.3423,43.4136,43.3245,43.3779,88078.0
2016-09-28 14:50:00,48.68,48.69,48.54,48.56,133468.0,43.3779,43.3868,43.2532,43.271,133468.0
2016-09-28 15:00:00,48.57,48.69,48.56,48.67,127201.0,43.2799,43.3868,43.271,43.369,127201.0
2016-09-28 15:10:00,48.67,48.74,48.65,48.73,134466.0,43.369,43.4314,43.3512,43.4225,134466.0
2016-09-28 15:20:00,48.73,48.77,48.71,48.73,191844.0,43.4225,43.4581,43.4046,43.4225,191844.0
2016-09-28 15:30:00,48.72,48.72,48.66,48.71,158613.0,43.4136,43.4136,43.3601,43.4046,158613.0
2016-09-28 15:40:00,48.71,48.83,48.7,48.81,231350.0,43.4046,43.5116,43.3957,43.4938,231350.0
2016-09-28 15:50:00,48.82,48.84,48.76,48.78,540950.0,43.5027,43.5205,43.4492,43.467,540950.0
2016-09-29 09:30:00,48.45,48.75,48.33,48.61,146964.0,43.173,43.4403,43.066,43.3155,146964.0
2016-09-29 09:40:00,48.61,48.71,48.59,48.61,62987.0,43.3155,43.4046,43.2977,43.3155,62987.0
2016-09-29 09:50:00,48.61,48.62,48.46,48.48,69860.0,43.3155,43.3245,43.1819,43.1997,69860.0
2016-09-29 10:00:00,48.47,48.62,48.44,48.47,82308.0,43.1908,43.3245,43.1641,43.1908,82308.0
2016-09-29 10:10:00,48.47,48.63,48.45,48.61,116469.0,43.1908,43.3334,43.173,43.3155,116469.0
2016-09-29 10:20:00,48.61,48.68,48.58,48.68,111083.0,43.3155,43.3779,43.2888,43.3779,111083.0
2016-09-29 10:30:00,48.68,48.68,48.59,48.63,62067.0,43.3779,43.3779,43.2977,43.3334,62067.0
2016-09-29 10:40:00,48.63,48.66,48.58,48.66,76487.0,43.3334,43.3601,43.2888,43.3601,76487.0
2016-09-29 10:50:00,48.66,48.68,48.61,48.63,84677.0,43.3601,43.3779,43.3155,43.3334,84677.0
2016-09-29 11:00:00,48.63,48.75,48.62,48.68,201658.0,43.3334,43.4403,43.3245,43.3779,201658.0
2016-09-29 11:10:00,48.69,48.69,48.5,48.52,110117.0,43.3868,43.3868,43.2175,43.2353,110117.0
2016-09-29 11:20:00,48.52,48.53,48.47,48.51,75351.0,43.2353,43.2443,43.1908,43.2264,75351.0
2016-09-29 11:30:00,48.5,48.58,48.49,48.52,61622.0,43.2175,43.2888,43.2086,43.2353,61622.0
2016-09-29 11:40:00,48.53,48.53,48.42,48.42,61757.0,43.2443,43.2443,43.1462,43.1462,61757.0
2016-09-29 11:50:00,48.43,48.46,48.42,48.46,60385.0,43.1551,43.1819,43.1462,43.1819,60385.0
2016-09-29 12:00:00,48.46,48.53,48.43,48.49,68695.0,43.1819,43.2443,43.1551,43.2086,68695.0
2016-09-29 12:10:00,48.49,48.54,48.48,48.53,38459.0,43.2086,43.2532,43.1997,43.2443,38459.0
2016-09-29 12:20:00,48.54,48.54,48.48,48.51,47853.0,43.2532,43.2532,43.1997,43.2264,47853.0
2016-09-29 12:30:00,48.51,48.58,48.51,48.56,63026.0,43.2264,43.2888,43.2264,43.271,63026.0
2016-09-29 12:40:00,48.55,48.55,48.38,48.4,86548.0,43.2621,43.2621,43.1106,43.1284,86548.0
2016-09-29 12:50:00,48.4,48.4,48.19,48.27,225397.0,43.1284,43.1284,42.9413,43.0126,225397.0
2016-09-29 13:00:00,48.27,48.28,48.1,48.22,131345.0,43.0126,43.0215,42.8611,42.968,131345.0
2016-09-29 13:10:00,48.21,48.32,48.18,48.22,71010.0,42.9591,43.0571,42.9324,42.968,71010.0
2016-09-29 13:20:00,48.21,48.26,48.19,48.21,53812.0,42.9591,43.0037,42.9413,42.9591,53812.0
2016-09-29 13:30:00,48.22,48.3,48.2,48.23,56587.0,42.968,43.0393,42.9502,42.9769,56587.0
2016-09-29 13:40:00,48.23,48.24,48.15,48.2,50856.0,42.9769,42.9858,42.9056,42.9502,50856.0
2016-09-29 13:50:00,48.2,48.24,48.15,48.23,106355.0,42.9502,42.9858,42.9056,42.9769,106355.0
2016-09-29 14:00:00,48.23,48.33,48.21,48.3,76100.0,42.9769,43.066,42.9591,43.0393,76100.0
2016-09-29 14:10:00,48.31,48.41,48.29,48.39,102548.0,43.0482,43.1373,43.0304,43.1195,102548.0
2016-09-29 14:20:00,48.39,48.58,48.39,48.57,146898.0,43.1195,43.2888,43.1195,43.2799,146898.0
2016-09-29 14:30:00,48.56,48.57,48.5,48.52,66736.0,43.271,43.2799,43.2175,43.2353,66736.0
2016-09-29 14:40:00,48.52,48.53,48.43,48.48,52763.0,43.2353,43.2443,43.1551,43.1997,52763.0
2016-09-29 14:50:00,48.48,48.49,48.4,48.4,89891.0,43.1997,43.2086,43.1284,43.1284,89891.0
2016-09-29 15:00:00,48.39,48.42,48.34,48.41,74456.0,43.1195,43.1462,43.0749,43.1373,74456.0
2016-09-29 15:10:00,48.4,48.45,48.38,48.4,92891.0,43.1284,43.173,43.1106,43.1284,92891.0
2016-09-29 15:20:00,48.39,48.42,48.31,48.42,84679.0,43.1195,43.1462,43.0482,43.1462,84679.0
2016-09-29 15:30:00,48.42,48.45,48.37,48.41,182052.0,43.1462,43.173,43.1017,43.1373,182052.0
2016-09-29 15:40:00,48.42,48.43,48.32,48.37,188826.0,43.1462,43.1551,43.0571,43.1017,188826.0
2016-09-29 15:50:00,48.37,48.39,48.26,48.27,419429.0,43.1017,43.1195,43.0037,43.0126,419429.0
2016-09-30 09:30:00,48.55,48.73,48.49,48.5,95704.0,43.2621,43.4225,43.2086,43.2175,95704.0
2016-09-30 09:40:00,48.5,48.68,48.5,48.62,76952.0,43.2175,43.3779,43.2175,43.3245,76952.0
2016-09-30 09:50:00,48.62,48.66,48.51,48.64,143403.0,43.3245,43.3601,43.2264,43.3423,143403.0
2016-09-30 10:00:00,48.65,48.66,48.46,48.58,140661.0,43.3512,43.3601,43.1819,43.2888,140661.0
2016-09-30 10:10:00,48.59,48.66,48.55,48.59,136059.0,43.2977,43.3601,43.2621,43.2977,136059.0
2016-09-30 10:20:00,48.59,48.66,48.49,48.66,97704.0,43.2977,43.3601,43.2086,43.3601,97704.0
2016-09-30 10:30:00,48.66,48.79,48.66,48.75,88769.0,43.3601,43.4759,43.3601,43.4403,88769.0
2016-09-30 10:40:00,48.76,48.81,48.75,48.81,106704.0,43.4492,43.4938,43.4403,43.4938,106704.0
2016-09-30 10:50:00,48.81,48.81,48.73,48.79,79746.0,43.4938,43.4938,43.4225,43.4759,79746.0
2016-09-30 11:00:00,48.79,48.93,48.78,48.91,115069.0,43.4759,43.6007,43.467,43.5829,115069.0
2016-09-30 11:10:00,48.92,49.05,48.92,48.98,122867.0,43.5918,43.7076,43.5918,43.6452,122867.0
2016-09-30 11:20:00,48.98,49.11,48.98,49.09,130349.0,43.6452,43.7611,43.6452,43.7433,130349.0
2016-09-30 11:30:00,49.1,49.22,49.08,49.18,143594.0,43.7522,43.8591,43.7343,43.8235,143594.0
2016-09-30 11:40:00,49.19,49.23,49.12,49.14,87916.0,43.8324,43.868,43.77,43.7878,87916.0
2016-09-30 11:50:00,49.13,49.18,49.08,49.09,142653.0,43.7789,43.8235,43.7343,43.7433,142653.0
2016-09-30 12:00:00,49.08,49.08,49.01,49.03,71979.0,43.7343,43.7343,43.672,43.6898,71979.0
2016-09-30 12:10:00,49.03,49.03,48.95,48.99,101383.0,43.6898,43.6898,43.6185,43.6542,101383.0
2016-09-30 12:20:00,48.99,48.99,48.9,48.91,56276.0,43.6542,43.6542,43.574,43.5829,56276.0
2016-09-30 12:30:00,48.91,48.92,48.88,48.9,47861.0,43.5829,43.5918,43.5561,43.574,47861.0
2016-09-30 12:40:00,48.9,48.96,48.89,48.95,63794.0,43.574,43.6274,43.565,43.6185,63794.0
2016-09-30 12:50:00,48.94,48.95,48.83,48.85,78153.0,43.6096,43.6185,43.5116,43.5294,78153.0
2016-09-30 13:00:00,48.85,48.88,48.83,48.83,44125.0,43.5294,43.5561,43.5116,43.5116,44125.0
2016-09-30 13:10:00,48.84,48.92,48.82,48.86,72322.0,43.5205,43.5918,43.5027,43.5383,72322.0
2016-09-30 13:20:00,48.86,48.93,48.84,48.92,60962.0,43.5383,43.6007,43.5205,43.5918,60962.0
2016-09-30 13:30:00,48.93,48.94,48.87,48.89,42018.0,43.6007,43.6096,43.5472,43.565,42018.0
2016-09-30 13:40:00,48.89,48.96,48.89,48.94,73574.0,43.565,43.6274,43.565,43.6096,73574.0
2016-09-30 13:50:00,48.94,49.0,48.93,49.0,70951.0,43.6096,43.6631,43.6007,43.6631,70951.0
2016-09-30 14:00:00,48.99,49.01,48.9,48.91,51526.0,43.6542,43.672,43.574,43.5829,51526.0
2016-09-30 14:10:00,48.92,48.93,48.87,48.89,62592.0,43.5918,43.6007,43.5472,43.565,62592.0
2016-09-30 14:20:00,48.89,48.9,48.84,48.86,63799.0,43.565,43.574,43.5205,43.5383,63799.0
2016-09-30 14:30:00,48.86,49.0,48.86,49.0,63238.0,43.5383,43.6631,43.5383,43.6631,63238.0
2016-09-30 14:40:00,49.0,49.0,48.88,48.88,58735.0,43.6631,43.6631,43.5561,43.5561,58735.0
2016-09-30 14:50:00,48.88,48.93,48.88,48.93,78792.0,43.5561,43.6007,43.5561,43.6007,78792.0
2016-09-30 15:00:00,48.93,48.95,48.91,48.95,49003.0,43.6007,43.6185,43.5829,43.6185,49003.0
2016-09-30 15:10:00,48.95,49.02,48.94,48.96,104333.0,43.6185,43.6809,43.6096,43.6274,104333.0
2016-09-30 15:20:00,48.96,48.97,48.91,48.93,62941.0,43.6274,43.6363,43.5829,43.6007,62941.0
2016-09-30 15:30:00,48.92,48.94,48.85,48.86,111690.0,43.5918,43.6096,43.5294,43.5383,111690.0
2016-09-30 15:40:00,48.86,48.92,48.85,48.87,132838.0,43.5383,43.5918,43.5294,43.5472,132838.0
2016-09-30 15:50:00,48.88,48.9,48.8,48.81,357561.0,43.5561,43.574,43.4848,43.4938,357561.0
2016-10-03 09:30:00,48.74,49.09,48.74,49.07,113230.0,43.4314,43.7433,43.4314,43.7254,113230.0
2016-10-03 09:40:00,49.07,49.23,49.07,49.14,132068.0,43.7254,43.868,43.7254,43.7878,132068.0
2016-10-03 09:50:00,49.14,49.38,49.13,49.34,156972.0,43.7878,44.0017,43.7789,43.966,156972.0
2016-10-03 10:00:00,49.34,49.37,49.27,49.37,192244.0,43.966,43.9928,43.9037,43.9928,192244.0
2016-10-03 10:10:00,49.36,49.4,49.24,49.29,136302.0,43.9839,44.0195,43.8769,43.9215,136302.0
2016-10-03 10:20:00,49.3,49.43,49.24,49.36,88182.0,43.9304,44.0462,43.8769,43.9839,88182.0
2016-10-03 10:30:00,49.36,49.47,49.35,49.39,79511.0,43.9839,44.0819,43.9749,44.0106,79511.0
2016-10-03 10:40:00,49.4,49.45,49.38,49.45,69580.0,44.0195,44.0641,44.0017,44.0641,69580.0
2016-10-03 10:50:00,49.46,49.48,49.43,49.44,55558.0,44.073,44.0908,44.0462,44.0551,55558.0
2016-10-03 11:00:00,49.44,49.46,49.34,49.36,91094.0,44.0551,44.073,43.966,43.9839,91094.0
2016-10-03 11:10:00,49.36,49.42,49.35,49.37,110362.0,43.9839,44.0373,43.9749,43.9928,110362.0
2016-10-03 11:20:00,49.38,49.44,49.36,49.41,103362.0,44.0017,44.0551,43.9839,44.0284,103362.0
2016-10-03 11:30:00,49.42,49.49,49.36,49.36,59754.0,44.0373,44.0997,43.9839,43.9839,59754.0
2016-10-03 11:40:00,49.36,49.4,49.33,49.35,91274.0,43.9839,44.0195,43.9571,43.9749,91274.0
2016-10-03 11:50:00,49.34,49.34,49.28,49.32,45965.0,43.966,43.966,43.9126,43.9482,45965.0
2016-10-03 12:00:00,49.31,49.31,49.23,49.24,135968.0,43.9393,43.9393,43.868,43.8769,135968.0
2016-10-03 12:10:00,49.24,49.25,49.15,49.19,105706.0,43.8769,43.8858,43.7967,43.8324,105706.0
2016-10-03 12:20:00,49.19,49.19,49.08,49.12,81151.0,43.8324,43.8324,43.7343,43.77,81151.0
2016-10-03 12:30:00,49.11,49.11,49.03,49.08,119283.0,43.7611,43.7611,43.6898,43.7343,119283.0
2016-10-03 12:40:00,49.09,49.1,49.04,49.07,31627.0,43.7433,43.7522,43.6987,43.7254,31627.0
2016-10-03 12:50:00,49.06,49.09,49.04,49.06,105674.0,43.7165,43.7433,43.6987,43.7165,105674.0
2016-10-03 13:00:00,49.06,49.11,49.03,49.05,62031.0,43.7165,43.7611,43.6898,43.7076,62031.0
2016-10-03 13:10:00,49.05,49.11,49.03,49.08,91536.0,43.7076,43.7611,43.6898,43.7343,91536.0
2016-10-03 13:20:00,49.07,49.23,49.07,49.23,87922.0,43.7254,43.868,43.7254,43.868,87922.0
2016-10-03 13:30:00,49.23,49.3,49.2,49.21,82631.0,43.868,43.9304,43.8413,43.8502,82631.0
2016-10-03 13:40:00,49.22,49.25,49.16,49.16,187907.0,43.8591,43.8858,43.8056,43.8056,187907.0
2016-10-03 13:50:00,49.16,49.2,49.14,49.18,115007.0,43.8056,43.8413,43.7878,43.8235,115007.0
2016-10-03 14:00:00,49.17,49.26,49.17,49.23,36909.0,43.8145,43.8947,43.8145,43.868,36909.0
2016-10-03 14:10:00,49.24,49.25,49.19,49.19,78454.0,43.8769,43.8858,43.8324,43.8324,78454.0
2016-10-03 14:20:00,49.19,49.19,49.13,49.18,85474.0,43.8324,43.8324,43.7789,43.8235,85474.0
2016-10-03 14:30:00,49.18,49.2,49.14,49.15,41856.0,43.8235,43.8413,43.7878,43.7967,41856.0
2016-10-03 14:40:00,49.15,49.23,49.14,49.19,90453.0,43.7967,43.868,43.7878,43.8324,90453.0
2016-10-03 14:50:00,49.19,49.21,49.14,49.2,47576.0,43.8324,43.8502,43.7878,43.8413,47576.0
2016-10-03 15:00:00,49.19,49.2,49.13,49.14,51299.0,43.8324,43.8413,43.7789,43.7878,51299.0
2016-10-03 15:10:00,49.14,49.17,49.13,49.17,51703.0,43.7878,43.8145,43.7789,43.8145,51703.0
2016-10-03 15:20:00,49.16,49.17,49.1,49.16,117331.0,43.8056,43.8145,43.7522,43.8056,117331.0
2016-10-03 15:30:00,49.15,49.22,49.15,49.18,97719.0,43.7967,43.8591,43.7967,43.8235,97719.0
2016-10-03 15:40:00,49.19,49.24,49.17,49.18,128879.0,43.8324,43.8769,43.8145,43.8235,128879.0
2016-10-03 15:50:00,49.18,49.21,49.13,49.15,305570.0,43.8235,43.8502,43.7789,43.7967,305570.0
2016-10-04 09:30:00,49.31,49.64,49.31,49.43,238583.0,43.9393,44.2334,43.9393,44.0462,238583.0
2016-10-04 09:40:00,49.45,49.53,49.27,49.49,159199.0,44.0641,44.1353,43.9037,44.0997,159199.0
2016-10-04 09:50:00,49.48,49.62,49.46,49.55,174118.0,44.0908,44.2155,44.073,44.1532,174118.0
2016-10-04 10:00:00,49.54,49.55,49.42,49.52,114959.0,44.1442,44.1532,44.0373,44.1264,114959.0
2016-10-04 10:10:00,49.52,49.53,49.36,49.41,89423.0,44.1264,44.1353,43.9839,44.0284,89423.0
2016-10-04 10:20:00,49.41,49.42,49.31,49.39,70251.0,44.0284,44.0373,43.9393,44.0106,70251.0
2016-10-04 10:30:00,49.37,49.54,49.36,49.51,57282.0,43.9928,44.1442,43.9839,44.1175,57282.0
2016-10-04 10:40:00,49.52,49.55,49.45,49.5,45047.0,44.1264,44.1532,44.0641,44.1086,45047.0
2016-10-04 10:50:00,49.5,49.52,49.43,49.43,60595.0,44.1086,44.1264,44.0462,44.0462,60595.0
2016-10-04 11:00:00,49.43,49.44,49.19,49.24,50949.0,44.0462,44.0551,43.8324,43.8769,50949.0
2016-10-04 11:10:00,49.24,49.28,49.15,49.22,73208.0,43.8769,43.9126,43.7967,43.8591,73208.0
2016-10-04 11:20:00,49.22,49.43,49.22,49.4,48557.0,43.8591,44.0462,43.8591,44.0195,48557.0
2016-10-04 11:30:00,49.4,49.44,49.25,49.25,88113.0,44.0195,44.0551,43.8858,43.8858,88113.0
2016-10-04 11:40:00,49.25,49.4,49.24,49.34,103636.0,43.8858,44.0195,43.8769,43.966,103636.0
2016-10-04 11:50:00,49.33,49.35,49.17,49.21,54258.0,43.9571,43.9749,43.8145,43.8502,54258.0
2016-10-04 12:00:00,49.2,49.24,49.16,49.16,43421.0,43.8413,43.8769,43.8056,43.8056,43421.0
2016-10-04 12:10:00,49.16,49.21,49.08,49.2,73797.0,43.8056,43.8502,43.7343,43.8413,73797.0
2016-10-04 12:20:00,49.19,49.23,49.17,49.19,78794.0,43.8324,43.868,43.8145,43.8324,78794.0
2016-10-04 12:30:00,49.2,49.21,49.14,49.19,73767.0,43.8413,43.8502,43.7878,43.8324,73767.0
2016-10-04 12:40:00,49.19,49.23,49.12,49.13,45276.0,43.8324,43.868,43.77,43.7789,45276.0
2016-10-04 12:50:00,49.14,49.19,49.08,49.18,56202.0,43.7878,43.8324,43.7343,43.8235,56202.0
2016-10-04 13:00:00,49.18,49.21,49.12,49.14,102023.0,43.8235,43.8502,43.77,43.7878,102023.0
2016-10-04 13:10:00,49.14,49.17,49.13,49.17,71329.0,43.7878,43.8145,43.7789,43.8145,71329.0
2016-10-04 13:20:00,49.17,49.17,49.04,49.05,53667.0,43.8145,43.8145,43.6987,43.7076,53667.0
2016-10-04 13:30:00,49.05,49.1,49.02,49.1,114495.0,43.7076,43.7522,43.6809,43.7522,114495.0
2016-10-04 13:40:00,49.11,49.23,49.08,49.23,121688.0,43.7611,43.868,43.7343,43.868,121688.0
2016-10-04 13:50:00,49.24,49.26,49.21,49.24,91238.0,43.8769,43.8947,43.8502,43.8769,91238.0
2016-10-04 14:00:00,49.24,49.31,49.22,49.3,105286.0,43.8769,43.9393,43.8591,43.9304,105286.0
2016-10-04 14:10:00,49.3,49.31,49.22,49.27,70166.0,43.9304,43.9393,43.8591,43.9037,70166.0
2016-10-04 14:20:00,49.27,49.28,49.16,49.2,57162.0,43.9037,43.9126,43.8056,43.8413,57162.0
2016-10-04 14:30:00,49.19,49.22,49.16,49.21,72652.0,43.8324,43.8591,43.8056,43.8502,72652.0
2016-10-04 14:40:00,49.2,49.23,49.18,49.2,77919.0,43.8413,43.868,43.8235,43.8413,77919.0
2016-10-04 14:50:00,49.19,49.22,49.15,49.17,68620.0,43.8324,43.8591,43.7967,43.8145,68620.0
2016-10-04 15:00:00,49.16,49.27,49.15,49.25,123469.0,43.8056,43.9037,43.7967,43.8858,123469.0
2016-10-04 15:10:00,49.26,49.27,49.2,49.22,88478.0,43.8947,43.9037,43.8413,43.8591,88478.0
2016-10-04 15:20:00,49.23,49.27,49.2,49.27,82253.0,43.868,43.9037,43.8413,43.9037,82253.0
2016-10-04 15:30:00,49.27,49.32,49.24,49.29,102274.0,43.9037,43.9482,43.8769,43.9215,102274.0
2016-10-04 15:40:00,49.29,49.3,49.21,49.21,104979.0,43.9215,43.9304,43.8502,43.8502,104979.0
2016-10-04 15:50:00,49.21,49.25,49.17,49.2,288542.0,43.8502,43.8858,43.8145,43.8413,288542.0
2016-10-05 09:30:00,48.88,49.02,48.7,49.0,181696.0,43.5561,43.6809,43.3957,43.6631,181696.0
2016-10-05 09:40:00,48.99,49.0,48.8,48.88,162562.0,43.6542,43.6631,43.4848,43.5561,162562.0
2016-10-05 09:50:00,48.89,48.94,48.82,48.83,99182.0,43.565,43.6096,43.5027,43.5116,99182.0
2016-10-05 10:00:00,48.84,49.05,48.64,48.87,496141.0,43.5205,43.7076,43.3423,43.5472,496141.0
2016-10-05 10:10:00,48.88,49.0,48.8,48.82,201078.0,43.5561,43.6631,43.4848,43.5027,201078.0
2016-10-05 10:20:00,48.81,48.86,48.75,48.79,137473.0,43.4938,43.5383,43.4403,43.4759,137473.0
2016-10-05 10:30:00,48.79,48.88,48.76,48.79,86465.0,43.4759,43.5561,43.4492,43.4759,86465.0
2016-10-05 10:40:00,48.79,48.82,48.65,48.65,106778.0,43.4759,43.5027,43.3512,43.3512,106778.0
2016-10-05 10:50:00,48.65,48.68,48.61,48.68,107003.0,43.3512,43.3779,43.3155,43.3779,107003.0
2016-10-05 11:00:00,48.67,48.74,48.66,48.71,213826.0,43.369,43.4314,43.3601,43.4046,213826.0
2016-10-05 11:10:00,48.72,48.73,48.62,48.64,73070.0,43.4136,43.4225,43.3245,43.3423,73070.0
2016-10-05 11:20:00,48.63,48.68,48.61,48.66,111118.0,43.3334,43.3779,43.3155,43.3601,111118.0
2016-10-05 11:30:00,48.67,48.68,48.62,48.66,80819.0,43.369,43.3779,43.3245,43.3601,80819.0
2016-10-05 11:40:00,48.67,48.79,48.66,48.77,57757.0,43.369,43.4759,43.3601,43.4581,57757.0
2016-10-05 11:50:00,48.77,48.8,48.73,48.8,27614.0,43.4581,43.4848,43.4225,43.4848,27614.0
2016-10-05 12:00:00,48.8,48.89,48.76,48.89,70871.0,43.4848,43.565,43.4492,43.565,70871.0
2016-10-05 12:10:00,48.88,48.92,48.81,48.86,142890.0,43.5561,43.5918,43.4938,43.5383,142890.0
2016-10-05 12:20:00,48.86,48.86,48.79,48.8,32553.0,43.5383,43.5383,43.4759,43.4848,32553.0
2016-10-05 12:30:00,48.8,48.84,48.79,48.83,24687.0,43.4848,43.5205,43.4759,43.5116,24687.0
2016-10-05 12:40:00,48.83,48.83,48.72,48.73,50879.0,43.5116,43.5116,43.4136,43.4225,50879.0
2016-10-05 12:50:00,48.74,48.77,48.72,48.76,38836.0,43.4314,43.4581,43.4136,43.4492,38836.0
2016-10-05 13:00:00,48.76,48.84,48.75,48.84,35895.0,43.4492,43.5205,43.4403,43.5205,35895.0
2016-10-05 13:10:00,48.85,48.86,48.81,48.84,25135.0,43.5294,43.5383,43.4938,43.5205,25135.0
2016-10-05 13:20:00,48.84,48.87,48.81,48.85,27580.0,43.5205,43.5472,43.4938,43.5294,27580.0
2016-10-05 13:30:00,48.85,48.89,48.83,48.88,30382.0,43.5294,43.565,43.5116,43.5561,30382.0
2016-10-05 13:40:00,48.89,48.91,48.87,48.89,66359.0,43.565,43.5829,43.5472,43.565,66359.0
2016-10-05 13:50:00,48.89,48.9,48.82,48.82,34775.0,43.565,43.574,43.5027,43.5027,34775.0
2016-10-05 14:00:00,48.82,48.87,48.81,48.84,45122.0,43.5027,43.5472,43.4938,43.5205,45122.0
2016-10-05 14:10:00,48.83,48.85,48.8,48.82,52546.0,43.5116,43.5294,43.4848,43.5027,52546.0
2016-10-05 14:20:00,48.82,48.85,48.8,48.82,55903.0,43.5027,43.5294,43.4848,43.5027,55903.0
2016-10-05 14:30:00,48.82,48.9,48.82,48.89,49372.0,43.5027,43.574,43.5027,43.565,49372.0
2016-10-05 14:40:00,48.89,48.9,48.86,48.89,44869.0,43.565,43.574,43.5383,43.565,44869.0
2016-10-05 14:50:00,48.89,48.9,48.85,48.9,51751.0,43.565,43.574,43.5294,43.574,51751.0
2016-10-05 15:00:00,48.9,48.91,48.85,48.88,50140.0,43.574,43.5829,43.5294,43.5561,50140.0
2016-10-05 15:10:00,48.89,48.9,48.78,48.79,77550.0,43.565,43.574,43.467,43.4759,77550.0
2016-10-05 15:20:00,48.79,48.81,48.75,48.78,71660.0,43.4759,43.4938,43.4403,43.467,71660.0
2016-10-05 15:30:00,48.77,48.81,48.76,48.8,75323.0,43.4581,43.4938,43.4492,43.4848,75323.0
2016-10-05 15:40:00,48.8,48.82,48.78,48.8,85887.0,43.4848,43.5027,43.467,43.4848,85887.0
2016-10-05 15:50:00,48.79,48.8,48.76,48.77,189552.0,43.4759,43.4848,43.4492,43.4581,189552.0
2016-10-06 09:30:00,48.7,48.96,48.69,48.79,133630.0,43.3957,43.6274,43.3868,43.4759,133630.0
2016-10-06 09:40:00,48.79,48.93,48.75,48.83,130560.0,43.4759,43.6007,43.4403,43.5116,130560.0
2016-10-06 09:50:00,48.83,48.88,48.76,48.82,69319.0,43.5116,43.5561,43.4492,43.5027,69319.0
2016-10-06 10:00:00,48.83,48.94,48.77,48.89,113063.0,43.5116,43.6096,43.4581,43.565,113063.0
2016-10-06 10:10:00,48.9,49.11,48.9,49.08,175845.0,43.574,43.7611,43.574,43.7343,175845.0
2016-10-06 10:20:00,49.09,49.15,49.05,49.12,100545.0,43.7433,43.7967,43.7076,43.77,100545.0
2016-10-06 10:30:00,49.12,49.13,48.97,49.05,144229.0,43.77,43.7789,43.6363,43.7076,144229.0
2016-10-06 10:40:00,49.04,49.15,49.03,49.14,94834.0,43.6987,43.7967,43.6898,43.7878,94834.0
2016-10-06 10:50:00,49.14,49.15,49.06,49.08,57089.0,43.7878,43.7967,43.7165,43.7343,57089.0
2016-10-06 11:00:00,49.07,49.07,48.84,48.84,49093.0,43.7254,43.7254,43.5205,43.5205,49093.0
2016-10-06 11:10:00,48.84,48.87,48.79,48.79,93251.0,43.5205,43.5472,43.4759,43.4759,93251.0
2016-10-06 11:20:00,48.8,48.9,48.76,48.88,80388.0,43.4848,43.574,43.4492,43.5561,80388.0
2016-10-06 11:30:00,48.89,48.91,48.84,48.91,64471.0,43.565,43.5829,43.5205,43.5829,64471.0
2016-10-06 11:40:00,48.91,48.99,48.82,48.92,92208.0,43.5829,43.6542,43.5027,43.5918,92208.0
2016-10-06 11:50:00,48.92,49.04,48.92,49.01,76600.0,43.5918,43.6987,43.5918,43.672,76600.0
2016-10-06 12:00:00,49.01,49.03,48.94,48.95,45770.0,43.672,43.6898,43.6096,43.6185,45770.0
2016-10-06 12:10:00,48.95,48.97,48.87,48.89,72179.0,43.6185,43.6363,43.5472,43.565,72179.0
2016-10-06 12:20:00,48.89,48.89,48.82,48.87,55236.0,43.565,43.565,43.5027,43.5472,55236.0
2016-10-06 12:30:00,48.87,48.95,48.85,48.94,77014.0,43.5472,43.6185,43.5294,43.6096,77014.0
2016-10-06 12:40:00,48.94,49.0,48.91,48.92,45926.0,43.6096,43.6631,43.5829,43.5918,45926.0
2016-10-06 12:50:00,48.92,49.01,48.91,48.94,48363.0,43.5918,43.672,43.5829,43.6096,48363.0
2016-10-06 13:00:00,48.95,48.97,48.91,48.95,93777.0,43.6185,43.6363,43.5829,43.6185,93777.0
2016-10-06 13:10:00,48.94,48.99,48.93,48.94,59846.0,43.6096,43.6542,43.6007,43.6096,59846.0
2016-10-06 13:20:00,48.94,48.96,48.91,48.96,74910.0,43.6096,43.6274,43.5829,43.6274,74910.0
2016-10-06 13:30:00,48.96,49.0,48.96,48.97,98739.0,43.6274,43.6631,43.6274,43.6363,98739.0
2016-10-06 13:40:00,48.98,48.99,48.95,48.97,68823.0,43.6452,43.6542,43.6185,43.6363,68823.0
2016-10-06 13:50:00,48.97,48.99,48.96,48.97,65465.0,43.6363,43.6542,43.6274,43.6363,65465.0
2016-10-06 14:00:00,48.97,48.98,48.93,48.94,88305.0,43.6363,43.6452,43.6007,43.6096,88305.0
2016-10-06 14:10:00,48.95,48.98,48.94,48.98,59569.0,43.6185,43.6452,43.6096,43.6452,59569.0
2016-10-06 14:20:00,48.98,49.0,48.94,48.95,127801.0,43.6452,43.6631,43.6096,43.6185,127801.0
2016-10-06 14:30:00,48.95,48.95,48.84,48.84,75310.0,43.6185,43.6185,43.5205,43.5205,75310.0
2016-10-06 14:40:00,48.84,48.9,48.81,48.88,107908.0,43.5205,43.574,43.4938,43.5561,107908.0
2016-10-06 14:50:00,48.87,48.9,48.86,48.88,39087.0,43.5472,43.574,43.5383,43.5561,39087.0
2016-10-06 15:00:00,48.87,48.92,48.86,48.88,49917.0,43.5472,43.5918,43.5383,43.5561,49917.0
2016-10-06 15:10:00,48.88,48.89,48.84,48.88,49232.0,43.5561,43.565,43.5205,43.5561,49232.0
2016-10-06 15:20:00,48.88,48.92,48.88,48.91,52559.0,43.5561,43.5918,43.5561,43.5829,52559.0
2016-10-06 15:30:00,48.91,48.92,48.86,48.91,77558.0,43.5829,43.5918,43.5383,43.5829,77558.0
2016-10-06 15:40:00,48.91,48.93,48.85,48.86,119985.0,43.5829,43.6007,43.5294,43.5383,119985.0
2016-10-06 15:50:00,48.85,48.89,48.82,48.83,212562.0,43.5294,43.565,43.5027,43.5116,212562.0
2016-10-07 09:30:00,48.46,48.6,48.26,48.34,192584.0,43.1819,43.3066,43.0037,43.0749,192584.0
2016-10-07 09:40:00,48.33,48.42,48.2,48.21,99706.0,43.066,43.1462,42.9502,42.9591,99706.0
2016-10-07 09:50:00,48.19,48.32,48.11,48.18,221144.0,42.9413,43.0571,42.87,42.9324,221144.0
2016-10-07 10:00:00,48.17,48.33,48.16,48.24,160640.0,42.9235,43.066,42.9146,42.9858,160640.0
2016-10-07 10:10:00,48.25,48.31,48.15,48.16,114819.0,42.9948,43.0482,42.9056,42.9146,114819.0
2016-10-07 10:20:00,48.16,48.23,48.13,48.16,132198.0,42.9146,42.9769,42.8878,42.9146,132198.0
2016-10-07 10:30:00,48.15,48.22,48.09,48.21,98998.0,42.9056,42.968,42.8522,42.9591,98998.0
2016-10-07 10:40:00,48.21,48.23,48.14,48.17,64683.0,42.9591,42.9769,42.8967,42.9235,64683.0
2016-10-07 10:50:00,48.17,48.21,48.13,48.16,65725.0,42.9235,42.9591,42.8878,42.9146,65725.0
2016-10-07 11:00:00,48.16,48.26,48.14,48.25,111821.0,42.9146,43.0037,42.8967,42.9948,111821.0
2016-10-07 11:10:00,48.26,48.26,48.07,48.09,104193.0,43.0037,43.0037,42.8344,42.8522,104193.0
2016-10-07 11:20:00,48.08,48.08,48.01,48.06,85894.0,42.8433,42.8433,42.7809,42.8254,85894.0
2016-10-07 11:30:00,48.06,48.1,47.9,47.92,112561.0,42.8254,42.8611,42.6829,42.7007,112561.0
2016-10-07 11:40:00,47.92,47.93,47.83,47.88,84846.0,42.7007,42.7096,42.6205,42.6651,84846.0
2016-10-07 11:50:00,47.88,48.0,47.88,47.96,172375.0,42.6651,42.772,42.6651,42.7363,172375.0
2016-10-07 12:00:00,47.96,48.05,47.9,47.95,89203.0,42.7363,42.8165,42.6829,42.7274,89203.0
2016-10-07 12:10:00,47.95,48.0,47.9,47.93,153871.0,42.7274,42.772,42.6829,42.7096,153871.0
2016-10-07 12:20:00,47.93,47.96,47.86,47.91,53242.0,42.7096,42.7363,42.6472,42.6918,53242.0
2016-10-07 12:30:00,47.9,47.95,47.88,47.92,97740.0,42.6829,42.7274,42.6651,42.7007,97740.0
2016-10-07 12:40:00,47.92,47.97,47.88,47.97,99844.0,42.7007,42.7452,42.6651,42.7452,99844.0
2016-10-07 12:50:00,47.96,47.97,47.87,47.89,52864.0,42.7363,42.7452,42.6561,42.674,52864.0
2016-10-07 13:00:00,47.9,47.9,47.82,47.88,71541.0,42.6829,42.6829,42.6116,42.6651,71541.0
2016-10-07 13:10:00,47.88,47.88,47.81,47.81,51095.0,42.6651,42.6651,42.6027,42.6027,51095.0
2016-10-07 13:20:00,47.8,47.89,47.77,47.87,114170.0,42.5938,42.674,42.567,42.6561,114170.0
2016-10-07 13:30:00,47.88,47.91,47.84,47.9,61470.0,42.6651,42.6918,42.6294,42.6829,61470.0
2016-10-07 13:40:00,47.91,47.95,47.83,47.83,82921.0,42.6918,42.7274,42.6205,42.6205,82921.0
2016-10-07 13:50:00,47.84,47.86,47.78,47.81,75083.0,42.6294,42.6472,42.5759,42.6027,75083.0
2016-10-07 14:00:00,47.8,47.83,47.8,47.82,72175.0,42.5938,42.6205,42.5938,42.6116,72175.0
2016-10-07 14:10:00,47.82,47.92,47.81,47.89,73694.0,42.6116,42.7007,42.6027,42.674,73694.0
2016-10-07 14:20:00,47.89,47.94,47.87,47.93,96666.0,42.674,42.7185,42.6561,42.7096,96666.0
2016-10-07 14:30:00,47.93,47.93,47.91,47.93,54311.0,42.7096,42.7096,42.6918,42.7096,54311.0
2016-10-07 14:40:00,47.93,47.98,47.92,47.94,46223.0,42.7096,42.7542,42.7007,42.7185,46223.0
2016-10-07 14:50:00,47.94,48.01,47.93,47.96,68719.0,42.7185,42.7809,42.7096,42.7363,68719.0
2016-10-07 15:00:00,47.97,47.97,47.9,47.9,83380.0,42.7452,42.7452,42.6829,42.6829,83380.0
2016-10-07 15:10:00,47.91,47.96,47.87,47.87,58889.0,42.6918,42.7363,42.6561,42.6561,58889.0
2016-10-07 15:20:00,47.88,47.93,47.87,47.92,74932.0,42.6651,42.7096,42.6561,42.7007,74932.0
2016-10-07 15:30:00,47.92,47.92,47.85,47.87,88888.0,42.7007,42.7007,42.6383,42.6561,88888.0
2016-10-07 15:40:00,47.86,47.87,47.8,47.8,176407.0,42.6472,42.6561,42.5938,42.5938,176407.0
2016-10-07 15:50:00,47.8,47.81,47.74,47.75,430911.0,42.5938,42.6027,42.5403,42.5492,430911.0
2016-10-10 09:30:00,47.53,47.7,47.5,47.58,248729.0,42.3532,42.5047,42.3264,42.3977,248729.0
2016-10-10 09:40:00,47.59,47.67,47.56,47.61,143145.0,42.4066,42.4779,42.3799,42.4245,143145.0
2016-10-10 09:50:00,47.61,47.64,47.5,47.53,237098.0,42.4245,42.4512,42.3264,42.3532,237098.0
2016-10-10 10:00:00,47.54,47.6,47.52,47.55,100203.0,42.3621,42.4155,42.3443,42.371,100203.0
2016-10-10 10:10:00,47.55,47.57,47.5,47.55,77921.0,42.371,42.3888,42.3264,42.371,77921.0
2016-10-10 10:20:00,47.55,47.61,47.53,47.6,120537.0,42.371,42.4245,42.3532,42.4155,120537.0
2016-10-10 10:30:00,47.6,47.77,47.59,47.75,141595.0,42.4155,42.567,42.4066,42.5492,141595.0
2016-10-10 10:40:00,47.75,47.76,47.72,47.74,93183.0,42.5492,42.5581,42.5225,42.5403,93183.0
2016-10-10 10:50:00,47.74,47.85,47.73,47.83,120901.0,42.5403,42.6383,42.5314,42.6205,120901.0
2016-10-10 11:00:00,47.83,47.88,47.79,47.87,64146.0,42.6205,42.6651,42.5849,42.6561,64146.0
2016-10-10 11:10:00,47.87,47.89,47.85,47.88,45322.0,42.6561,42.674,42.6383,42.6651,45322.0
2016-10-10 11:20:00,47.87,47.9,47.77,47.79,51277.0,42.6561,42.6829,42.567,42.5849,51277.0
2016-10-10 11:30:00,47.78,47.83,47.76,47.78,87586.0,42.5759,42.6205,42.5581,42.5759,87586.0
2016-10-10 11:40:00,47.78,47.84,47.74,47.77,47138.0,42.5759,42.6294,42.5403,42.567,47138.0
2016-10-10 11:50:00,47.77,47.82,47.76,47.82,32812.0,42.567,42.6116,42.5581,42.6116,32812.0
2016-10-10 12:00:00,47.82,47.85,47.79,47.8,29490.0,42.6116,42.6383,42.5849,42.5938,29490.0
2016-10-10 12:10:00,47.8,47.83,47.79,47.83,18177.0,42.5938,42.6205,42.5849,42.6205,18177.0
2016-10-10 12:20:00,47.83,47.84,47.75,47.75,47485.0,42.6205,42.6294,42.5492,42.5492,47485.0
2016-10-10 12:30:00,47.74,47.78,47.74,47.78,65177.0,42.5403,42.5759,42.5403,42.5759,65177.0
2016-10-10 12:40:00,47.78,47.79,47.71,47.73,42311.0,42.5759,42.5849,42.5136,42.5314,42311.0
2016-10-10 12:50:00,47.74,47.74,47.71,47.72,27039.0,42.5403,42.5403,42.5136,42.5225,27039.0
2016-10-10 13:00:00,47.72,47.76,47.71,47.75,26242.0,42.5225,42.5581,42.5136,42.5492,26242.0
2016-10-10 13:10:00,47.75,47.76,47.74,47.75,19695.0,42.5492,42.5581,42.5403,42.5492,19695.0
2016-10-10 13:20:00,47.74,47.76,47.71,47.71,30086.0,42.5403,42.5581,42.5136,42.5136,30086.0
2016-10-10 13:30:00,47.72,47.73,47.71,47.72,22846.0,42.5225,42.5314,42.5136,42.5225,22846.0
2016-10-10 13:40:00,47.72,47.73,47.71,47.73,23632.0,42.5225,42.5314,42.5136,42.5314,23632.0
2016-10-10 13:50:00,47.72,47.73,47.71,47.73,17606.0,42.5225,42.5314,42.5136,42.5314,17606.0
2016-10-10 14:00:00,47.74,47.76,47.7,47.71,27240.0,42.5403,42.5581,42.5047,42.5136,27240.0
2016-10-10 14:10:00,47.71,47.72,47.67,47.72,39583.0,42.5136,42.5225,42.4779,42.5225,39583.0
2016-10-10 14:20:00,47.72,47.72,47.62,47.63,44211.0,42.5225,42.5225,42.4334,42.4423,44211.0
2016-10-10 14:30:00,47.63,47.65,47.58,47.63,65498.0,42.4423,42.4601,42.3977,42.4423,65498.0
2016-10-10 14:40:00,47.63,47.64,47.54,47.56,51281.0,42.4423,42.4512,42.3621,42.3799,51281.0
2016-10-10 14:50:00,47.56,47.62,47.55,47.61,29497.0,42.3799,42.4334,42.371,42.4245,29497.0
2016-10-10 15:00:00,47.6,47.62,47.58,47.61,42646.0,42.4155,42.4334,42.3977,42.4245,42646.0
2016-10-10 15:10:00,47.61,47.61,47.58,47.6,33508.0,42.4245,42.4245,42.3977,42.4155,33508.0
2016-10-10 15:20:00,47.59,47.6,47.58,47.59,41303.0,42.4066,42.4155,42.3977,42.4066,41303.0
2016-10-10 15:30:00,47.59,47.6,47.48,47.49,160167.0,42.4066,42.4155,42.3086,42.3175,160167.0
2016-10-10 15:40:00,47.48,47.55,47.48,47.53,121402.0,42.3086,42.371,42.3086,42.3532,121402.0
2016-10-10 15:50:00,47.53,47.54,47.5,47.52,183672.0,42.3532,42.3621,42.3264,42.3443,183672.0
2016-10-11 09:30:00,47.51,47.58,47.43,47.51,114001.0,42.3353,42.3977,42.2641,42.3353,114001.0
2016-10-11 09:40:00,47.51,47.62,47.49,47.59,125707.0,42.3353,42.4334,42.3175,42.4066,125707.0
2016-10-11 09:50:00,47.59,47.69,47.51,47.66,101314.0,42.4066,42.4957,42.3353,42.469,101314.0
2016-10-11 10:00:00,47.66,47.73,47.62,47.68,81954.0,42.469,42.5314,42.4334,42.4868,81954.0
2016-10-11 10:10:00,47.68,47.69,47.59,47.61,101374.0,42.4868,42.4957,42.4066,42.4245,101374.0
2016-10-11 10:20:00,47.6,47.61,47.48,47.55,110081.0,42.4155,42.4245,42.3086,42.371,110081.0
2016-10-11 10:30:00,47.55,47.55,47.45,47.47,29850.0,42.371,42.371,42.2819,42.2997,29850.0
2016-10-11 10:40:00,47.46,47.47,47.4,47.4,78834.0,42.2908,42.2997,42.2373,42.2373,78834.0
2016-10-11 10:50:00,47.4,47.4,47.29,47.29,38468.0,42.2373,42.2373,42.1393,42.1393,38468.0
2016-10-11 11:00:00,47.3,47.34,47.22,47.23,54693.0,42.1482,42.1839,42.0769,42.0858,54693.0
2016-10-11 11:10:00,47.22,47.23,47.15,47.18,55132.0,42.0769,42.0858,42.0146,42.0413,55132.0
2016-10-11 11:20:00,47.19,47.19,47.0,47.02,110006.0,42.0502,42.0502,41.8809,41.8987,110006.0
2016-10-11 11:30:00,47.02,47.11,47.01,47.11,82270.0,41.8987,41.9789,41.8898,41.9789,82270.0
2016-10-11 11:40:00,47.1,47.1,47.03,47.05,61638.0,41.97,41.97,41.9076,41.9255,61638.0
2016-10-11 11:50:00,47.05,47.13,47.04,47.1,42840.0,41.9255,41.9967,41.9165,41.97,42840.0
2016-10-11 12:00:00,47.11,47.13,47.07,47.09,51307.0,41.9789,41.9967,41.9433,41.9611,51307.0
2016-10-11 12:10:00,47.09,47.11,47.05,47.09,50360.0,41.9611,41.9789,41.9255,41.9611,50360.0
2016-10-11 12:20:00,47.1,47.11,47.07,47.09,29114.0,41.97,41.9789,41.9433,41.9611,29114.0
2016-10-11 12:30:00,47.1,47.12,47.07,47.12,33333.0,41.97,41.9878,41.9433,41.9878,33333.0
2016-10-11 12:40:00,47.12,47.19,47.11,47.11,78066.0,41.9878,42.0502,41.9789,41.9789,78066.0
2016-10-11 12:50:00,47.11,47.11,47.05,47.07,65063.0,41.9789,41.9789,41.9255,41.9433,65063.0
2016-10-11 13:00:00,47.07,47.07,47.01,47.02,40703.0,41.9433,41.9433,41.8898,41.8987,40703.0
2016-10-11 13:10:00,47.03,47.03,46.9,46.92,180930.0,41.9076,41.9076,41.7918,41.8096,180930.0
2016-10-11 13:20:00,46.93,47.03,46.92,47.02,35078.0,41.8185,41.9076,41.8096,41.8987,35078.0
2016-10-11 13:30:00,47.02,47.04,46.97,47.01,29541.0,41.8987,41.9165,41.8542,41.8898,29541.0
2016-10-11 13:40:00,47.01,47.04,46.94,46.95,41148.0,41.8898,41.9165,41.8274,41.8363,41148.0
2016-10-11 13:50:00,46.95,46.97,46.84,46.84,143051.0,41.8363,41.8542,41.7383,41.7383,143051.0
2016-10-11 14:00:00,46.84,46.88,46.79,46.8,91237.0,41.7383,41.774,41.6938,41.7027,91237.0
2016-10-11 14:10:00,46.8,46.81,46.65,46.69,92854.0,41.7027,41.7116,41.569,41.6047,92854.0
2016-10-11 14:20:00,46.68,46.74,46.65,46.74,97166.0,41.5958,41.6492,41.569,41.6492,97166.0
2016-10-11 14:30:00,46.74,46.78,46.69,46.77,59754.0,41.6492,41.6849,41.6047,41.6759,59754.0
2016-10-11 14:40:00,46.78,46.86,46.77,46.85,54519.0,41.6849,41.7561,41.6759,41.7472,54519.0
2016-10-11 14:50:00,46.84,46.84,46.77,46.8,76302.0,41.7383,41.7383,41.6759,41.7027,76302.0
2016-10-11 15:00:00,46.8,46.83,46.77,46.8,43786.0,41.7027,41.7294,41.6759,41.7027,43786.0
2016-10-11 15:10:00,46.8,46.84,46.77,46.83,59396.0,41.7027,41.7383,41.6759,41.7294,59396.0
2016-10-11 15:20:00,46.84,46.9,46.83,46.86,50021.0,41.7383,41.7918,41.7294,41.7561,50021.0
2016-10-11 15:30:00,46.86,46.91,46.85,46.9,97607.0,41.7561,41.8007,41.7472,41.7918,97607.0
2016-10-11 15:40:00,46.9,46.92,46.86,46.89,99375.0,41.7918,41.8096,41.7561,41.7829,99375.0
2016-10-11 15:50:00,46.89,46.91,46.83,46.86,330663.0,41.7829,41.8007,41.7294,41.7561,330663.0
2016-10-12 09:30:00,46.45,46.66,46.38,46.4,293541.0,41.3908,41.5779,41.3284,41.3462,293541.0
2016-10-12 09:40:00,46.4,46.43,46.23,46.33,209554.0,41.3462,41.373,41.1948,41.2839,209554.0
2016-10-12 09:50:00,46.33,46.6,46.33,46.6,186563.0,41.2839,41.5245,41.2839,41.5245,186563.0
2016-10-12 10:00:00,46.59,46.63,46.52,46.62,199909.0,41.5156,41.5512,41.4532,41.5423,199909.0
2016-10-12 10:10:00,46.63,46.63,46.55,46.57,276766.0,41.5512,41.5512,41.4799,41.4977,276766.0
2016-10-12 10:20:00,46.56,46.76,46.56,46.7,180244.0,41.4888,41.667,41.4888,41.6136,180244.0
2016-10-12 10:30:00,46.7,46.7,46.59,46.66,205663.0,41.6136,41.6136,41.5156,41.5779,205663.0
2016-10-12 10:40:00,46.66,46.68,46.59,46.59,104140.0,41.5779,41.5958,41.5156,41.5156,104140.0
2016-10-12 10:50:00,46.6,46.61,46.51,46.52,100271.0,41.5245,41.5334,41.4443,41.4532,100271.0
2016-10-12 11:00:00,46.52,46.61,46.51,46.55,119035.0,41.4532,41.5334,41.4443,41.4799,119035.0
2016-10-12 11:10:00,46.55,46.58,46.44,46.44,115794.0,41.4799,41.5066,41.3819,41.3819,115794.0
2016-10-12 11:20:00,46.44,46.45,46.39,46.44,108662.0,41.3819,41.3908,41.3373,41.3819,108662.0
2016-10-12 11:30:00,46.43,46.51,46.4,46.49,76227.0,41.373,41.4443,41.3462,41.4264,76227.0
2016-10-12 11:40:00,46.5,46.5,46.41,46.41,55597.0,41.4354,41.4354,41.3552,41.3552,55597.0
2016-10-12 11:50:00,46.42,46.48,46.4,46.46,82361.0,41.3641,41.4175,41.3462,41.3997,82361.0
2016-10-12 12:00:00,46.46,46.54,46.44,46.54,87015.0,41.3997,41.471,41.3819,41.471,87015.0
2016-10-12 12:10:00,46.54,46.61,46.53,46.59,90722.0,41.471,41.5334,41.4621,41.5156,90722.0
2016-10-12 12:20:00,46.6,46.66,46.6,46.65,28459.0,41.5245,41.5779,41.5245,41.569,28459.0
2016-10-12 12:30:00,46.65,46.72,46.61,46.71,59056.0,41.569,41.6314,41.5334,41.6225,59056.0
2016-10-12 12:40:00,46.72,46.77,46.71,46.74,62991.0,41.6314,41.6759,41.6225,41.6492,62991.0
2016-10-12 12:50:00,46.74,46.8,46.74,46.76,40580.0,41.6492,41.7027,41.6492,41.667,40580.0
2016-10-12 13:00:00,46.76,46.79,46.75,46.76,36169.0,41.667,41.6938,41.6581,41.667,36169.0
2016-10-12 13:10:00,46.77,46.79,46.73,46.78,30886.0,41.6759,41.6938,41.6403,41.6849,30886.0
2016-10-12 13:20:00,46.78,46.81,46.74,46.8,48428.0,41.6849,41.7116,41.6492,41.7027,48428.0
2016-10-12 13:30:00,46.79,46.83,46.79,46.83,36454.0,41.6938,41.7294,41.6938,41.7294,36454.0
2016-10-12 13:40:00,46.83,46.87,46.82,46.84,29653.0,41.7294,41.7651,41.7205,41.7383,29653.0
2016-10-12 13:50:00,46.85,46.93,46.84,46.92,65093.0,41.7472,41.8185,41.7383,41.8096,65093.0
2016-10-12 14:00:00,46.93,46.95,46.84,46.94,82802.0,41.8185,41.8363,41.7383,41.8274,82802.0
2016-10-12 14:10:00,46.95,47.01,46.93,46.95,48126.0,41.8363,41.8898,41.8185,41.8363,48126.0
2016-10-12 14:20:00,46.96,47.01,46.9,46.92,45972.0,41.8453,41.8898,41.7918,41.8096,45972.0
2016-10-12 14:30:00,46.91,46.94,46.87,46.88,32168.0,41.8007,41.8274,41.7651,41.774,32168.0
2016-10-12 14:40:00,46.88,46.9,46.84,46.86,54874.0,41.774,41.7918,41.7383,41.7561,54874.0
2016-10-12 14:50:00,46.87,46.9,46.82,46.82,38878.0,41.7651,41.7918,41.7205,41.7205,38878.0
2016-10-12 15:00:00,46.82,46.83,46.78,46.81,51250.0,41.7205,41.7294,41.6849,41.7116,51250.0
2016-10-12 15:10:00,46.81,46.83,46.78,46.82,61544.0,41.7116,41.7294,41.6849,41.7205,61544.0
2016-10-12 15:20:00,46.83,46.84,46.73,46.75,70232.0,41.7294,41.7383,41.6403,41.6581,70232.0
2016-10-12 15:30:00,46.74,46.75,46.7,46.74,133879.0,41.6492,41.6581,41.6136,41.6492,133879.0
2016-10-12 15:40:00,46.73,46.78,46.72,46.76,123683.0,41.6403,41.6849,41.6314,41.667,123683.0
2016-10-12 15:50:00,46.75,46.77,46.7,46.71,217290.0,41.6581,41.6759,41.6136,41.6225,217290.0
2016-10-13 09:30:00,46.4,46.46,46.28,46.37,181639.0,41.3462,41.3997,41.2393,41.3195,181639.0
2016-10-13 09:40:00,46.43,46.49,46.28,46.46,153787.0,41.373,41.4264,41.2393,41.3997,153787.0
2016-10-13 09:50:00,46.44,46.51,46.34,46.47,122811.0,41.3819,41.4443,41.2928,41.4086,122811.0
2016-10-13 10:00:00,46.46,46.46,46.33,46.38,69905.0,41.3997,41.3997,41.2839,41.3284,69905.0
2016-10-13 10:10:00,46.39,46.49,46.35,46.42,80004.0,41.3373,41.4264,41.3017,41.3641,80004.0
2016-10-13 10:20:00,46.42,46.43,46.33,46.38,188203.0,41.3641,41.373,41.2839,41.3284,188203.0
2016-10-13 10:30:00,46.39,46.46,46.31,46.41,88713.0,41.3373,41.3997,41.266,41.3552,88713.0
2016-10-13 10:40:00,46.42,46.47,46.27,46.32,69724.0,41.3641,41.4086,41.2304,41.275,69724.0
2016-10-13 10:50:00,46.32,46.43,46.32,46.41,102653.0,41.275,41.373,41.275,41.3552,102653.0
2016-10-13 11:00:00,46.41,46.44,46.38,46.41,90675.0,41.3552,41.3819,41.3284,41.3552,90675.0
2016-10-13 11:10:00,46.41,46.47,46.39,46.45,61611.0,41.3552,41.4086,41.3373,41.3908,61611.0
2016-10-13 11:20:00,46.47,46.47,46.4,46.42,56260.0,41.4086,41.4086,41.3462,41.3641,56260.0
2016-10-13 11:30:00,46.42,46.46,46.39,46.41,54254.0,41.3641,41.3997,41.3373,41.3552,54254.0
2016-10-13 11:40:00,46.41,46.43,46.35,46.38,58642.0,41.3552,41.373,41.3017,41.3284,58642.0
2016-10-13 11:50:00,46.37,46.37,46.31,46.36,37453.0,41.3195,41.3195,41.266,41.3106,37453.0
2016-10-13 12:00:00,46.36,46.36,46.31,46.32,51464.0,41.3106,41.3106,41.266,41.275,51464.0
2016-10-13 12:10:00,46.32,46.34,46.3,46.31,76129.0,41.275,41.2928,41.2571,41.266,76129.0
2016-10-13 12:20:00,46.31,46.33,46.25,46.25,57716.0,41.266,41.2839,41.2126,41.2126,57716.0
2016-10-13 12:30:00,46.25,46.38,46.23,46.38,73093.0,41.2126,41.3284,41.1948,41.3284,73093.0
2016-10-13 12:40:00,46.39,46.4,46.34,46.36,33021.0,41.3373,41.3462,41.2928,41.3106,33021.0
2016-10-13 12:50:00,46.36,46.39,46.32,46.38,47120.0,41.3106,41.3373,41.275,41.3284,47120.0
2016-10-13 13:00:00,46.38,46.43,46.37,46.42,47145.0,41.3284,41.373,41.3195,41.3641,47145.0
2016-10-13 13:10:00,46.43,46.48,46.42,46.47,71402.0,41.373,41.4175,41.3641,41.4086,71402.0
2016-10-13 13:20:00,46.46,46.56,46.46,46.55,89844.0,41.3997,41.4888,41.3997,41.4799,89844.0
2016-10-13 13:30:00,46.55,46.57,46.54,46.56,48231.0,41.4799,41.4977,41.471,41.4888,48231.0
2016-10-13 13:40:00,46.56,46.62,46.56,46.57,40331.0,41.4888,41.5423,41.4888,41.4977,40331.0
2016-10-13 13:50:00,46.56,46.72,46.56,46.71,70476.0,41.4888,41.6314,41.4888,41.6225,70476.0
2016-10-13 14:00:00,46.71,46.78,46.69,46.74,85948.0,41.6225,41.6849,41.6047,41.6492,85948.0
2016-10-13 14:10:00,46.75,46.8,46.72,46.8,41693.0,41.6581,41.7027,41.6314,41.7027,41693.0
2016-10-13 14:20:00,46.79,46.82,46.79,46.81,48984.0,41.6938,41.7205,41.6938,41.7116,48984.0
2016-10-13 14:30:00,46.81,46.82,46.76,46.78,44150.0,41.7116,41.7205,41.667,41.6849,44150.0
2016-10-13 14:40:00,46.78,46.83,46.76,46.81,51381.0,41.6849,41.7294,41.667,41.7116,51381.0
2016-10-13 14:50:00,46.8,46.88,46.8,46.88,37600.0,41.7027,41.774,41.7027,41.774,37600.0
2016-10-13 15:00:00,46.87,46.9,46.85,46.9,41037.0,41.7651,41.7918,41.7472,41.7918,41037.0
2016-10-13 15:10:00,46.89,46.91,46.87,46.88,65888.0,41.7829,41.8007,41.7651,41.774,65888.0
2016-10-13 15:20:00,46.87,46.9,46.83,46.83,69333.0,41.7651,41.7918,41.7294,41.7294,69333.0
2016-10-13 15:30:00,46.83,46.87,46.82,46.86,103318.0,41.7294,41.7651,41.7205,41.7561,103318.0
2016-10-13 15:40:00,46.85,46.86,46.79,46.82,129172.0,41.7472,41.7561,41.6938,41.7205,129172.0
2016-10-13 15:50:00,46.82,46.83,46.74,46.81,359422.0,41.7205,41.7294,41.6492,41.7116,359422.0
2016-10-14 09:30:00,46.84,46.99,46.65,46.95,145746.0,41.7383,41.872,41.569,41.8363,145746.0
2016-10-14 09:40:00,46.96,46.97,46.69,46.69,142506.0,41.8453,41.8542,41.6047,41.6047,142506.0
2016-10-14 09:50:00,46.69,46.69,46.43,46.44,139630.0,41.6047,41.6047,41.373,41.3819,139630.0
2016-10-14 10:00:00,46.42,46.51,46.34,46.48,225859.0,41.3641,41.4443,41.2928,41.4175,225859.0
2016-10-14 10:10:00,46.47,46.79,46.45,46.79,161830.0,41.4086,41.6938,41.3908,41.6938,161830.0
2016-10-14 10:20:00,46.79,46.83,46.63,46.63,94976.0,41.6938,41.7294,41.5512,41.5512,94976.0
2016-10-14 10:30:00,46.64,46.67,46.42,46.42,85753.0,41.5601,41.5868,41.3641,41.3641,85753.0
2016-10-14 10:40:00,46.41,46.5,46.41,46.47,82862.0,41.3552,41.4354,41.3552,41.4086,82862.0
2016-10-14 10:50:00,46.48,46.54,46.46,46.49,53371.0,41.4175,41.471,41.3997,41.4264,53371.0
2016-10-14 11:00:00,46.49,46.54,46.46,46.5,45909.0,41.4264,41.471,41.3997,41.4354,45909.0
2016-10-14 11:10:00,46.49,46.49,46.43,46.47,25090.0,41.4264,41.4264,41.373,41.4086,25090.0
2016-10-14 11:20:00,46.46,46.48,46.35,46.36,90506.0,41.3997,41.4175,41.3017,41.3106,90506.0
2016-10-14 11:30:00,46.35,46.4,46.29,46.4,72521.0,41.3017,41.3462,41.2482,41.3462,72521.0
2016-10-14 11:40:00,46.4,46.43,46.29,46.31,60112.0,41.3462,41.373,41.2482,41.266,60112.0
2016-10-14 11:50:00,46.3,46.34,46.29,46.31,54173.0,41.2571,41.2928,41.2482,41.266,54173.0
2016-10-14 12:00:00,46.3,46.32,46.24,46.25,50933.0,41.2571,41.275,41.2037,41.2126,50933.0
2016-10-14 12:10:00,46.25,46.25,46.14,46.16,60129.0,41.2126,41.2126,41.1146,41.1324,60129.0
2016-10-14 12:20:00,46.15,46.23,46.15,46.21,40409.0,41.1235,41.1948,41.1235,41.1769,40409.0
2016-10-14 12:30:00,46.22,46.23,46.16,46.16,85669.0,41.1859,41.1948,41.1324,41.1324,85669.0
2016-10-14 12:40:00,46.17,46.18,46.13,46.16,112918.0,41.1413,41.1502,41.1057,41.1324,112918.0
2016-10-14 12:50:00,46.16,46.21,46.16,46.2,51365.0,41.1324,41.1769,41.1324,41.168,51365.0
2016-10-14 13:00:00,46.2,46.23,46.11,46.22,110144.0,41.168,41.1948,41.0878,41.1859,110144.0
2016-10-14 13:10:00,46.22,46.22,46.18,46.21,28144.0,41.1859,41.1859,41.1502,41.1769,28144.0
2016-10-14 13:20:00,46.21,46.27,46.19,46.27,63655.0,41.1769,41.2304,41.1591,41.2304,63655.0
2016-10-14 13:30:00,46.26,46.33,46.25,46.3,56101.0,41.2215,41.2839,41.2126,41.2571,56101.0
2016-10-14 13:40:00,46.3,46.35,46.23,46.34,85257.0,41.2571,41.3017,41.1948,41.2928,85257.0
2016-10-14 13:50:00,46.33,46.37,46.3,46.3,86582.0,41.2839,41.3195,41.2571,41.2571,86582.0
2016-10-14 14:00:00,46.3,46.3,46.25,46.25,82810.0,41.2571,41.2571,41.2126,41.2126,82810.0
2016-10-14 14:10:00,46.25,46.31,46.24,46.3,53916.0,41.2126,41.266,41.2037,41.2571,53916.0
2016-10-14 14:20:00,46.3,46.35,46.29,46.34,48153.0,41.2571,41.3017,41.2482,41.2928,48153.0
2016-10-14 14:30:00,46.34,46.34,46.29,46.3,79326.0,41.2928,41.2928,41.2482,41.2571,79326.0
2016-10-14 14:40:00,46.3,46.31,46.23,46.25,68948.0,41.2571,41.266,41.1948,41.2126,68948.0
2016-10-14 14:50:00,46.26,46.26,46.2,46.22,57852.0,41.2215,41.2215,41.168,41.1859,57852.0
2016-10-14 15:00:00,46.22,46.26,46.21,46.26,56355.0,41.1859,41.2215,41.1769,41.2215,56355.0
2016-10-14 15:10:00,46.26,46.28,46.21,46.22,65850.0,41.2215,41.2393,41.1769,41.1859,65850.0
2016-10-14 15:20:00,46.21,46.25,46.21,46.23,124202.0,41.1769,41.2126,41.1769,41.1948,124202.0
2016-10-14 15:30:00,46.22,46.24,46.15,46.18,157616.0,41.1859,41.2037,41.1235,41.1502,157616.0
2016-10-14 15:40:00,46.18,46.19,46.14,46.15,121457.0,41.1502,41.1591,41.1146,41.1235,121457.0
2016-10-14 15:50:00,46.15,46.17,46.14,46.16,356252.0,41.1235,41.1413,41.1146,41.1324,356252.0
2016-10-17 09:30:00,46.23,46.4,46.15,46.39,168269.0,41.1948,41.3462,41.1235,41.3373,168269.0
2016-10-17 09:40:00,46.39,46.51,46.37,46.42,128984.0,41.3373,41.4443,41.3195,41.3641,128984.0
2016-10-17 09:50:00,46.42,46.5,46.38,46.42,84586.0,41.3641,41.4354,41.3284,41.3641,84586.0
2016-10-17 10:00:00,46.43,46.44,46.34,46.38,54774.0,41.373,41.3819,41.2928,41.3284,54774.0
2016-10-17 10:10:00,46.38,46.42,46.32,46.33,51123.0,41.3284,41.3641,41.275,41.2839,51123.0
2016-10-17 10:20:00,46.34,46.41,46.27,46.36,110478.0,41.2928,41.3552,41.2304,41.3106,110478.0
2016-10-17 10:30:00,46.37,46.37,46.15,46.16,165852.0,41.3195,41.3195,41.1235,41.1324,165852.0
2016-10-17 10:40:00,46.16,46.16,46.02,46.13,400256.0,41.1324,41.1324,41.0076,41.1057,400256.0
2016-10-17 10:50:00,46.13,46.14,46.03,46.04,69551.0,41.1057,41.1146,41.0165,41.0255,69551.0
2016-10-17 11:00:00,46.05,46.09,45.91,46.07,237764.0,41.0344,41.07,40.9096,41.0522,237764.0
2016-10-17 11:10:00,46.06,46.16,46.06,46.13,44829.0,41.0433,41.1324,41.0433,41.1057,44829.0
2016-10-17 11:20:00,46.12,46.12,46.05,46.07,42465.0,41.0967,41.0967,41.0344,41.0522,42465.0
2016-10-17 11:30:00,46.07,46.13,46.05,46.11,29365.0,41.0522,41.1057,41.0344,41.0878,29365.0
2016-10-17 11:40:00,46.12,46.21,46.11,46.11,38915.0,41.0967,41.1769,41.0878,41.0878,38915.0
2016-10-17 11:50:00,46.12,46.14,46.08,46.14,33649.0,41.0967,41.1146,41.0611,41.1146,33649.0
2016-10-17 12:00:00,46.14,46.16,46.13,46.14,30772.0,41.1146,41.1324,41.1057,41.1146,30772.0
2016-10-17 12:10:00,46.14,46.14,46.1,46.11,25527.0,41.1146,41.1146,41.0789,41.0878,25527.0
2016-10-17 12:20:00,46.1,46.13,46.09,46.09,31267.0,41.0789,41.1057,41.07,41.07,31267.0
2016-10-17 12:30:00,46.09,46.1,46.05,46.06,37792.0,41.07,41.0789,41.0344,41.0433,37792.0
2016-10-17 12:40:00,46.05,46.07,46.0,46.01,44599.0,41.0344,41.0522,40.9898,40.9987,44599.0
2016-10-17 12:50:00,46.01,46.05,46.0,46.04,17619.0,40.9987,41.0344,40.9898,41.0255,17619.0
2016-10-17 13:00:00,46.04,46.04,46.0,46.02,62268.0,41.0255,41.0255,40.9898,41.0076,62268.0
2016-10-17 13:10:00,46.02,46.02,46.0,46.0,30943.0,41.0076,41.0076,40.9898,40.9898,30943.0
2016-10-17 13:20:00,46.01,46.01,45.95,45.96,52195.0,40.9987,40.9987,40.9453,40.9542,52195.0
2016-10-17 13:30:00,45.97,45.99,45.96,45.98,30736.0,40.9631,40.9809,40.9542,40.972,30736.0
2016-10-17 13:40:00,45.97,46.01,45.97,45.97,31487.0,40.9631,40.9987,40.9631,40.9631,31487.0
2016-10-17 13:50:00,45.98,45.98,45.96,45.97,32806.0,40.972,40.972,40.9542,40.9631,32806.0
2016-10-17 14:00:00,45.97,46.04,45.96,46.04,22381.0,40.9631,41.0255,40.9542,41.0255,22381.0
2016-10-17 14:10:00,46.04,46.09,46.03,46.09,19668.0,41.0255,41.07,41.0165,41.07,19668.0
2016-10-17 14:20:00,46.08,46.1,46.07,46.1,30304.0,41.0611,41.0789,41.0522,41.0789,30304.0
2016-10-17 14:30:00,46.1,46.1,46.05,46.05,32329.0,41.0789,41.0789,41.0344,41.0344,32329.0
2016-10-17 14:40:00,46.05,46.06,46.03,46.05,28166.0,41.0344,41.0433,41.0165,41.0344,28166.0
2016-10-17 14:50:00,46.05,46.12,46.05,46.11,26310.0,41.0344,41.0967,41.0344,41.0878,26310.0
2016-10-17 15:00:00,46.11,46.12,46.09,46.11,24074.0,41.0878,41.0967,41.07,41.0878,24074.0
2016-10-17 15:10:00,46.11,46.11,46.07,46.07,31032.0,41.0878,41.0878,41.0522,41.0522,31032.0
2016-10-17 15:20:00,46.08,46.11,46.06,46.08,44211.0,41.0611,41.0878,41.0433,41.0611,44211.0
2016-10-17 15:30:00,46.09,46.12,46.07,46.11,68732.0,41.07,41.0967,41.0522,41.0878,68732.0
2016-10-17 15:40:00,46.11,46.15,46.1,46.13,104312.0,41.0878,41.1235,41.0789,41.1057,104312.0
2016-10-17 15:50:00,46.12,46.14,46.08,46.1,158322.0,41.0967,41.1146,41.0611,41.0789,158322.0
2016-10-18 09:30:00,46.64,46.88,46.64,46.84,203072.0,41.5601,41.774,41.5601,41.7383,203072.0
2016-10-18 09:40:00,46.84,46.87,46.73,46.87,135944.0,41.7383,41.7651,41.6403,41.7651,135944.0
2016-10-18 09:50:00,46.87,46.91,46.79,46.85,90473.0,41.7651,41.8007,41.6938,41.7472,90473.0
2016-10-18 10:00:00,46.85,46.92,46.83,46.89,101901.0,41.7472,41.8096,41.7294,41.7829,101901.0
2016-10-18 10:10:00,46.89,46.94,46.84,46.9,100573.0,41.7829,41.8274,41.7383,41.7918,100573.0
2016-10-18 10:20:00,46.89,46.91,46.7,46.71,114113.0,41.7829,41.8007,41.6136,41.6225,114113.0
2016-10-18 10:30:00,46.72,46.84,46.71,46.84,58021.0,41.6314,41.7383,41.6225,41.7383,58021.0
2016-10-18 10:40:00,46.83,46.91,46.82,46.85,41843.0,41.7294,41.8007,41.7205,41.7472,41843.0
2016-10-18 10:50:00,46.85,46.92,46.83,46.92,62816.0,41.7472,41.8096,41.7294,41.8096,62816.0
2016-10-18 11:00:00,46.92,46.96,46.85,46.87,51336.0,41.8096,41.8453,41.7472,41.7651,51336.0
2016-10-18 11:10:00,46.88,46.89,46.85,46.86,36017.0,41.774,41.7829,41.7472,41.7561,36017.0
2016-10-18 11:20:00,46.86,46.88,46.84,46.87,34915.0,41.7561,41.774,41.7383,41.7651,34915.0
2016-10-18 11:30:00,46.87,46.91,46.86,46.89,48737.0,41.7651,41.8007,41.7561,41.7829,48737.0
2016-10-18 11:40:00,46.9,46.94,46.89,46.93,42562.0,41.7918,41.8274,41.7829,41.8185,42562.0
2016-10-18 11:50:00,46.93,46.98,46.91,46.98,37586.0,41.8185,41.8631,41.8007,41.8631,37586.0
2016-10-18 12:00:00,46.99,46.99,46.91,46.92,17307.0,41.872,41.872,41.8007,41.8096,17307.0
2016-10-18 12:10:00,46.93,46.93,46.83,46.85,32054.0,41.8185,41.8185,41.7294,41.7472,32054.0
2016-10-18 12:20:00,46.85,46.87,46.84,46.86,50889.0,41.7472,41.7651,41.7383,41.7561,50889.0
2016-10-18 12:30:00,46.85,46.86,46.73,46.73,54576.0,41.7472,41.7561,41.6403,41.6403,54576.0
2016-10-18 12:40:00,46.74,46.76,46.66,46.68,33581.0,41.6492,41.667,41.5779,41.5958,33581.0
2016-10-18 12:50:00,46.69,46.72,46.67,46.72,22843.0,41.6047,41.6314,41.5868,41.6314,22843.0
2016-10-18 13:00:00,46.72,46.76,46.67,46.67,28555.0,41.6314,41.667,41.5868,41.5868,28555.0
2016-10-18 13:10:00,46.68,46.7,46.64,46.69,27631.0,41.5958,41.6136,41.5601,41.6047,27631.0
2016-10-18 13:20:00,46.68,46.73,46.67,46.7,88129.0,41.5958,41.6403,41.5868,41.6136,88129.0
2016-10-18 13:30:00,46.7,46.7,46.59,46.66,32456.0,41.6136,41.6136,41.5156,41.5779,32456.0
2016-10-18 13:40:00,46.66,46.68,46.62,46.62,21186.0,41.5779,41.5958,41.5423,41.5423,21186.0
2016-10-18 13:50:00,46.63,46.67,46.62,46.65,27914.0,41.5512,41.5868,41.5423,41.569,27914.0
2016-10-18 14:00:00,46.65,46.66,46.61,46.64,26707.0,41.569,41.5779,41.5334,41.5601,26707.0
2016-10-18 14:10:00,46.64,46.64,46.6,46.61,42144.0,41.5601,41.5601,41.5245,41.5334,42144.0
2016-10-18 14:20:00,46.61,46.65,46.58,46.65,33724.0,41.5334,41.569,41.5066,41.569,33724.0
2016-10-18 14:30:00,46.66,46.66,46.54,46.55,36697.0,41.5779,41.5779,41.471,41.4799,36697.0
2016-10-18 14:40:00,46.55,46.59,46.54,46.59,36564.0,41.4799,41.5156,41.471,41.5156,36564.0
2016-10-18 14:50:00,46.59,46.65,46.59,46.63,56335.0,41.5156,41.569,41.5156,41.5512,56335.0
2016-10-18 15:00:00,46.63,46.63,46.55,46.56,38114.0,41.5512,41.5512,41.4799,41.4888,38114.0
2016-10-18 15:10:00,46.55,46.56,46.53,46.53,27440.0,41.4799,41.4888,41.4621,41.4621,27440.0
2016-10-18 15:20:00,46.54,46.55,46.5,46.53,34252.0,41.471,41.4799,41.4354,41.4621,34252.0
2016-10-18 15:30:00,46.53,46.57,46.52,46.55,54113.0,41.4621,41.4977,41.4532,41.4799,54113.0
2016-10-18 15:40:00,46.55,46.56,46.51,46.52,102550.0,41.4799,41.4888,41.4443,41.4532,102550.0
2016-10-18 15:50:00,46.52,46.56,46.52,46.53,187206.0,41.4532,41.4888,41.4532,41.4621,187206.0
2016-10-19 09:30:00,46.32,46.44,46.05,46.09,374537.0,41.275,41.3819,41.0344,41.07,374537.0
2016-10-19 09:40:00,46.1,46.27,46.05,46.23,111887.0,41.0789,41.2304,41.0344,41.1948,111887.0
2016-10-19 09:50:00,46.23,46.31,46.2,46.24,66800.0,41.1948,41.266,41.168,41.2037,66800.0
2016-10-19 10:00:00,46.24,46.4,46.24,46.34,77581.0,41.2037,41.3462,41.2037,41.2928,77581.0
2016-10-19 10:10:00,46.34,46.39,46.34,46.37,51442.0,41.2928,41.3373,41.2928,41.3195,51442.0
2016-10-19 10:20:00,46.37,46.49,46.37,46.45,56902.0,41.3195,41.4264,41.3195,41.3908,56902.0
2016-10-19 10:30:00,46.46,46.47,46.39,46.41,42703.0,41.3997,41.4086,41.3373,41.3552,42703.0
2016-10-19 10:40:00,46.41,46.49,46.41,46.46,45871.0,41.3552,41.4264,41.3552,41.3997,45871.0
2016-10-19 10:50:00,46.46,46.46,46.33,46.35,38720.0,41.3997,41.3997,41.2839,41.3017,38720.0
2016-10-19 11:00:00,46.35,46.37,46.3,46.3,26726.0,41.3017,41.3195,41.2571,41.2571,26726.0
2016-10-19 11:10:00,46.32,46.41,46.32,46.41,32012.0,41.275,41.3552,41.275,41.3552,32012.0
2016-10-19 11:20:00,46.41,46.47,46.41,46.45,27171.0,41.3552,41.4086,41.3552,41.3908,27171.0
2016-10-19 11:30:00,46.45,46.46,46.39,46.4,27372.0,41.3908,41.3997,41.3373,41.3462,27372.0
2016-10-19 11:40:00,46.4,46.41,46.36,46.36,26065.0,41.3462,41.3552,41.3106,41.3106,26065.0
2016-10-19 11:50:00,46.36,46.41,46.36,46.4,33179.0,41.3106,41.3552,41.3106,41.3462,33179.0
2016-10-19 12:00:00,46.4,46.41,46.32,46.33,23423.0,41.3462,41.3552,41.275,41.2839,23423.0
2016-10-19 12:10:00,46.33,46.37,46.33,46.36,20244.0,41.2839,41.3195,41.2839,41.3106,20244.0
2016-10-19 12:20:00,46.36,46.4,46.34,46.38,21449.0,41.3106,41.3462,41.2928,41.3284,21449.0
2016-10-19 12:30:00,46.38,46.4,46.36,46.36,14861.0,41.3284,41.3462,41.3106,41.3106,14861.0
2016-10-19 12:40:00,46.36,46.38,46.35,46.35,14656.0,41.3106,41.3284,41.3017,41.3017,14656.0
2016-10-19 12:50:00,46.36,46.46,46.35,46.46,67740.0,41.3106,41.3997,41.3017,41.3997,67740.0
2016-10-19 13:00:00,46.46,46.52,46.46,46.52,32016.0,41.3997,41.4532,41.3997,41.4532,32016.0
2016-10-19 13:10:00,46.52,46.57,46.51,46.55,27159.0,41.4532,41.4977,41.4443,41.4799,27159.0
2016-10-19 13:20:00,46.57,46.58,46.56,46.57,16474.0,41.4977,41.5066,41.4888,41.4977,16474.0
2016-10-19 13:30:00,46.57,46.59,46.56,46.58,39267.0,41.4977,41.5156,41.4888,41.5066,39267.0
2016-10-19 13:40:00,46.59,46.59,46.55,46.55,26811.0,41.5156,41.5156,41.4799,41.4799,26811.0
2016-10-19 13:50:00,46.55,46.55,46.51,46.54,66977.0,41.4799,41.4799,41.4443,41.471,66977.0
2016-10-19 14:00:00,46.54,46.55,46.52,46.54,20204.0,41.471,41.4799,41.4532,41.471,20204.0
2016-10-19 14:10:00,46.54,46.57,46.51,46.56,31590.0,41.471,41.4977,41.4443,41.4888,31590.0
2016-10-19 14:20:00,46.56,46.57,46.5,46.51,30562.0,41.4888,41.4977,41.4354,41.4443,30562.0
2016-10-19 14:30:00,46.51,46.53,46.49,46.52,43529.0,41.4443,41.4621,41.4264,41.4532,43529.0
2016-10-19 14:40:00,46.52,46.53,46.49,46.53,33932.0,41.4532,41.4621,41.4264,41.4621,33932.0
2016-10-19 14:50:00,46.53,46.53,46.49,46.52,38252.0,41.4621,41.4621,41.4264,41.4532,38252.0
2016-10-19 15:00:00,46.53,46.58,46.52,46.56,32079.0,41.4621,41.5066,41.4532,41.4888,32079.0
2016-10-19 15:10:00,46.57,46.57,46.53,46.53,37594.0,41.4977,41.4977,41.4621,41.4621,37594.0
2016-10-19 15:20:00,46.54,46.59,46.51,46.57,56627.0,41.471,41.5156,41.4443,41.4977,56627.0
2016-10-19 15:30:00,46.57,46.59,46.55,46.59,59454.0,41.4977,41.5156,41.4799,41.5156,59454.0
2016-10-19 15:40:00,46.59,46.63,46.58,46.63,97106.0,41.5156,41.5512,41.5066,41.5512,97106.0
2016-10-19 15:50:00,46.62,46.63,46.6,46.62,254251.0,41.5423,41.5512,41.5245,41.5423,254251.0
2016-10-20 09:30:00,46.5,46.68,46.45,46.51,169750.0,41.4354,41.5958,41.3908,41.4443,169750.0
2016-10-20 09:40:00,46.5,46.62,46.49,46.57,128730.0,41.4354,41.5423,41.4264,41.4977,128730.0
2016-10-20 09:50:00,46.56,46.67,46.53,46.61,76205.0,41.4888,41.5868,41.4621,41.5334,76205.0
2016-10-20 10:00:00,46.61,46.63,46.53,46.55,123450.0,41.5334,41.5512,41.4621,41.4799,123450.0
2016-10-20 10:10:00,46.55,46.59,46.51,46.57,120664.0,41.4799,41.5156,41.4443,41.4977,120664.0
2016-10-20 10:20:00,46.56,46.75,46.56,46.73,172985.0,41.4888,41.6581,41.4888,41.6403,172985.0
2016-10-20 10:30:00,46.73,46.73,46.5,46.5,88502.0,41.6403,41.6403,41.4354,41.4354,88502.0
2016-10-20 10:40:00,46.5,46.61,46.47,46.59,69394.0,41.4354,41.5334,41.4086,41.5156,69394.0
2016-10-20 10:50:00,46.58,46.58,46.48,46.55,61020.0,41.5066,41.5066,41.4175,41.4799,61020.0
2016-10-20 11:00:00,46.54,46.55,46.42,46.48,69356.0,41.471,41.4799,41.3641,41.4175,69356.0
2016-10-20 11:10:00,46.48,46.68,46.47,46.65,81138.0,41.4175,41.5958,41.4086,41.569,81138.0
2016-10-20 11:20:00,46.65,46.68,46.59,46.6,59237.0,41.569,41.5958,41.5156,41.5245,59237.0
2016-10-20 11:30:00,46.59,46.62,46.56,46.61,44328.0,41.5156,41.5423,41.4888,41.5334,44328.0
2016-10-20 11:40:00,46.62,46.64,46.54,46.58,33068.0,41.5423,41.5601,41.471,41.5066,33068.0
2016-10-20 11:50:00,46.58,46.67,46.54,46.67,39155.0,41.5066,41.5868,41.471,41.5868,39155.0
2016-10-20 12:00:00,46.66,46.71,46.63,46.69,94966.0,41.5779,41.6225,41.5512,41.6047,94966.0
2016-10-20 12:10:00,46.69,46.73,46.68,46.71,44494.0,41.6047,41.6403,41.5958,41.6225,44494.0
2016-10-20 12:20:00,46.71,46.71,46.66,46.66,45561.0,41.6225,41.6225,41.5779,41.5779,45561.0
2016-10-20 12:30:00,46.67,46.76,46.66,46.75,42331.0,41.5868,41.667,41.5779,41.6581,42331.0
2016-10-20 12:40:00,46.76,46.82,46.73,46.8,63727.0,41.667,41.7205,41.6403,41.7027,63727.0
2016-10-20 12:50:00,46.8,46.83,46.77,46.8,72680.0,41.7027,41.7294,41.6759,41.7027,72680.0
2016-10-20 13:00:00,46.8,46.86,46.8,46.84,63834.0,41.7027,41.7561,41.7027,41.7383,63834.0
2016-10-20 13:10:00,46.84,46.87,46.75,46.76,52817.0,41.7383,41.7651,41.6581,41.667,52817.0
2016-10-20 13:20:00,46.76,46.8,46.74,46.78,40077.0,41.667,41.7027,41.6492,41.6849,40077.0
2016-10-20 13:30:00,46.79,46.81,46.78,46.81,48417.0,41.6938,41.7116,41.6849,41.7116,48417.0
2016-10-20 13:40:00,46.8,46.98,46.75,46.91,151409.0,41.7027,41.8631,41.6581,41.8007,151409.0
2016-10-20 13:50:00,46.91,46.92,46.8,46.86,76017.0,41.8007,41.8096,41.7027,41.7561,76017.0
2016-10-20 14:00:00,46.86,46.92,46.85,46.91,46019.0,41.7561,41.8096,41.7472,41.8007,46019.0
2016-10-20 14:10:00,46.9,46.93,46.89,46.93,39166.0,41.7918,41.8185,41.7829,41.8185,39166.0
2016-10-20 14:20:00,46.92,46.96,46.91,46.93,61321.0,41.8096,41.8453,41.8007,41.8185,61321.0
2016-10-20 14:30:00,46.93,46.94,46.9,46.94,56488.0,41.8185,41.8274,41.7918,41.8274,56488.0
2016-10-20 14:40:00,46.94,46.99,46.92,46.98,50738.0,41.8274,41.872,41.8096,41.8631,50738.0
2016-10-20 14:50:00,46.98,47.01,46.97,46.99,77001.0,41.8631,41.8898,41.8542,41.872,77001.0
2016-10-20 15:00:00,46.99,47.03,46.95,47.01,83486.0,41.872,41.9076,41.8363,41.8898,83486.0
2016-10-20 15:10:00,47.02,47.1,47.01,47.08,188640.0,41.8987,41.97,41.8898,41.9522,188640.0
2016-10-20 15:20:00,47.08,47.08,47.02,47.05,107464.0,41.9522,41.9522,41.8987,41.9255,107464.0
2016-10-20 15:30:00,47.05,47.15,47.04,47.14,202602.0,41.9255,42.0146,41.9165,42.0056,202602.0
2016-10-20 15:40:00,47.13,47.24,47.08,47.24,319619.0,41.9967,42.0948,41.9522,42.0948,319619.0
2016-10-20 15:50:00,47.23,47.26,47.19,47.19,375144.0,42.0858,42.1126,42.0502,42.0502,375144.0
2016-10-21 09:30:00,46.82,46.88,46.59,46.65,282409.0,41.7205,41.774,41.5156,41.569,282409.0
2016-10-21 09:40:00,46.65,46.79,46.51,46.73,329799.0,41.569,41.6938,41.4443,41.6403,329799.0
2016-10-21 09:50:00,46.72,46.85,46.71,46.73,80286.0,41.6314,41.7472,41.6225,41.6403,80286.0
2016-10-21 10:00:00,46.72,46.74,46.64,46.67,42823.0,41.6314,41.6492,41.5601,41.5868,42823.0
2016-10-21 10:10:00,46.67,46.67,46.52,46.52,74891.0,41.5868,41.5868,41.4532,41.4532,74891.0
2016-10-21 10:20:00,46.53,46.64,46.51,46.64,57142.0,41.4621,41.5601,41.4443,41.5601,57142.0
2016-10-21 10:30:00,46.63,46.67,46.59,46.63,57438.0,41.5512,41.5868,41.5156,41.5512,57438.0
2016-10-21 10:40:00,46.63,46.72,46.62,46.66,69856.0,41.5512,41.6314,41.5423,41.5779,69856.0
2016-10-21 10:50:00,46.66,46.66,46.57,46.64,59187.0,41.5779,41.5779,41.4977,41.5601,59187.0
2016-10-21 11:00:00,46.63,46.63,46.56,46.59,46218.0,41.5512,41.5512,41.4888,41.5156,46218.0
2016-10-21 11:10:00,46.58,46.61,46.54,46.54,64860.0,41.5066,41.5334,41.471,41.471,64860.0
2016-10-21 11:20:00,46.54,46.54,46.43,46.5,111691.0,41.471,41.471,41.373,41.4354,111691.0
2016-10-21 11:30:00,46.5,46.52,46.45,46.5,58774.0,41.4354,41.4532,41.3908,41.4354,58774.0
2016-10-21 11:40:00,46.5,46.62,46.48,46.6,45460.0,41.4354,41.5423,41.4175,41.5245,45460.0
2016-10-21 11:50:00,46.6,46.68,46.57,46.67,26666.0,41.5245,41.5958,41.4977,41.5868,26666.0
2016-10-21 12:00:00,46.68,46.73,46.68,46.7,51968.0,41.5958,41.6403,41.5958,41.6136,51968.0
2016-10-21 12:10:00,46.71,46.71,46.67,46.67,44067.0,41.6225,41.6225,41.5868,41.5868,44067.0
2016-10-21 12:20:00,46.68,46.7,46.67,46.68,43232.0,41.5958,41.6136,41.5868,41.5958,43232.0
2016-10-21 12:30:00,46.68,46.71,46.67,46.69,35963.0,41.5958,41.6225,41.5868,41.6047,35963.0
2016-10-21 12:40:00,46.69,46.72,46.68,46.7,34677.0,41.6047,41.6314,41.5958,41.6136,34677.0
2016-10-21 12:50:00,46.71,46.71,46.67,46.7,40360.0,41.6225,41.6225,41.5868,41.6136,40360.0
2016-10-21 13:00:00,46.7,46.72,46.68,46.7,39785.0,41.6136,41.6314,41.5958,41.6136,39785.0
2016-10-21 13:10:00,46.7,46.71,46.68,46.71,39000.0,41.6136,41.6225,41.5958,41.6225,39000.0
2016-10-21 13:20:00,46.71,46.72,46.68,46.68,21792.0,41.6225,41.6314,41.5958,41.5958,21792.0
2016-10-21 13:30:00,46.68,46.69,46.66,46.66,37920.0,41.5958,41.6047,41.5779,41.5779,37920.0
2016-10-21 13:40:00,46.65,46.73,46.64,46.72,20805.0,41.569,41.6403,41.5601,41.6314,20805.0
2016-10-21 13:50:00,46.71,46.73,46.68,46.68,30296.0,41.6225,41.6403,41.5958,41.5958,30296.0
2016-10-21 14:00:00,46.69,46.7,46.68,46.69,17344.0,41.6047,41.6136,41.5958,41.6047,17344.0
2016-10-21 14:10:00,46.69,46.69,46.67,46.69,35741.0,41.6047,41.6047,41.5868,41.6047,35741.0
2016-10-21 14:20:00,46.69,46.73,46.67,46.71,50342.0,41.6047,41.6403,41.5868,41.6225,50342.0
2016-10-21 14:30:00,46.72,46.72,46.68,46.71,22429.0,41.6314,41.6314,41.5958,41.6225,22429.0
2016-10-21 14:40:00,46.72,46.75,46.71,46.74,43060.0,41.6314,41.6581,41.6225,41.6492,43060.0
2016-10-21 14:50:00,46.74,46.74,46.71,46.72,32133.0,41.6492,41.6492,41.6225,41.6314,32133.0
2016-10-21 15:00:00,46.73,46.73,46.65,46.68,29094.0,41.6403,41.6403,41.569,41.5958,29094.0
2016-10-21 15:10:00,46.68,46.7,46.67,46.68,24569.0,41.5958,41.6136,41.5868,41.5958,24569.0
2016-10-21 15:20:00,46.68,46.68,46.65,46.68,36839.0,41.5958,41.5958,41.569,41.5958,36839.0
2016-10-21 15:30:00,46.68,46.68,46.65,46.66,49889.0,41.5958,41.5958,41.569,41.5779,49889.0
2016-10-21 15:40:00,46.67,46.71,46.65,46.7,94037.0,41.5868,41.6225,41.569,41.6136,94037.0
2016-10-21 15:50:00,46.7,46.73,46.68,46.71,197819.0,41.6136,41.6403,41.5958,41.6225,197819.0
2016-10-24 09:30:00,46.61,46.9,46.59,46.88,349613.0,41.5334,41.7918,41.5156,41.774,349613.0
2016-10-24 09:40:00,46.89,47.06,46.87,47.05,102669.0,41.7829,41.9344,41.7651,41.9255,102669.0
2016-10-24 09:50:00,47.05,47.08,46.96,46.99,87336.0,41.9255,41.9522,41.8453,41.872,87336.0
2016-10-24 10:00:00,47.0,47.06,46.98,47.04,140937.0,41.8809,41.9344,41.8631,41.9165,140937.0
2016-10-24 10:10:00,47.04,47.11,47.03,47.08,164022.0,41.9165,41.9789,41.9076,41.9522,164022.0
2016-10-24 10:20:00,47.08,47.12,47.05,47.05,107514.0,41.9522,41.9878,41.9255,41.9255,107514.0
2016-10-24 10:30:00,47.06,47.11,47.05,47.07,46887.0,41.9344,41.9789,41.9255,41.9433,46887.0
2016-10-24 10:40:00,47.07,47.08,47.0,47.06,67395.0,41.9433,41.9522,41.8809,41.9344,67395.0
2016-10-24 10:50:00,47.06,47.08,47.05,47.05,36185.0,41.9344,41.9522,41.9255,41.9255,36185.0
2016-10-24 11:00:00,47.05,47.11,47.04,47.1,58345.0,41.9255,41.9789,41.9165,41.97,58345.0
2016-10-24 11:10:00,47.1,47.12,47.07,47.11,48947.0,41.97,41.9878,41.9433,41.9789,48947.0
2016-10-24 11:20:00,47.1,47.13,47.09,47.1,42410.0,41.97,41.9967,41.9611,41.97,42410.0
2016-10-24 11:30:00,47.09,47.11,47.07,47.09,51816.0,41.9611,41.9789,41.9433,41.9611,51816.0
2016-10-24 11:40:00,47.09,47.1,47.06,47.09,38861.0,41.9611,41.97,41.9344,41.9611,38861.0
2016-10-24 11:50:00,47.08,47.12,47.08,47.1,24827.0,41.9522,41.9878,41.9522,41.97,24827.0
2016-10-24 12:00:00,47.1,47.12,47.08,47.1,29822.0,41.97,41.9878,41.9522,41.97,29822.0
2016-10-24 12:10:00,47.11,47.12,47.08,47.11,28915.0,41.9789,41.9878,41.9522,41.9789,28915.0
2016-10-24 12:20:00,47.12,47.12,47.09,47.1,45545.0,41.9878,41.9878,41.9611,41.97,45545.0
2016-10-24 12:30:00,47.11,47.11,47.0,47.01,47702.0,41.9789,41.9789,41.8809,41.8898,47702.0
2016-10-24 12:40:00,47.01,47.02,47.0,47.01,340078.0,41.8898,41.8987,41.8809,41.8898,340078.0
2016-10-24 12:50:00,47.0,47.01,46.95,46.96,116859.0,41.8809,41.8898,41.8363,41.8453,116859.0
2016-10-24 13:00:00,46.96,47.0,46.95,47.0,41781.0,41.8453,41.8809,41.8363,41.8809,41781.0
2016-10-24 13:10:00,47.0,47.02,46.99,47.01,9993.0,41.8809,41.8987,41.872,41.8898,9993.0
2016-10-24 13:20:00,47.02,47.02,46.98,46.98,20669.0,41.8987,41.8987,41.8631,41.8631,20669.0
2016-10-24 13:30:00,46.99,47.01,46.98,47.0,21806.0,41.872,41.8898,41.8631,41.8809,21806.0
2016-10-24 13:40:00,47.0,47.0,46.98,46.98,38209.0,41.8809,41.8809,41.8631,41.8631,38209.0
2016-10-24 13:50:00,46.99,47.01,46.98,46.99,32653.0,41.872,41.8898,41.8631,41.872,32653.0
2016-10-24 14:00:00,47.0,47.0,46.97,46.98,17700.0,41.8809,41.8809,41.8542,41.8631,17700.0
2016-10-24 14:10:00,46.98,46.98,46.94,46.95,39334.0,41.8631,41.8631,41.8274,41.8363,39334.0
2016-10-24 14:20:00,46.95,47.0,46.94,46.97,32167.0,41.8363,41.8809,41.8274,41.8542,32167.0
2016-10-24 14:30:00,46.97,46.97,46.94,46.94,20967.0,41.8542,41.8542,41.8274,41.8274,20967.0
2016-10-24 14:40:00,46.94,47.01,46.94,47.0,49558.0,41.8274,41.8898,41.8274,41.8809,49558.0
2016-10-24 14:50:00,47.0,47.02,46.99,47.01,19435.0,41.8809,41.8987,41.872,41.8898,19435.0
2016-10-24 15:00:00,47.02,47.02,46.99,47.01,107086.0,41.8987,41.8987,41.872,41.8898,107086.0
2016-10-24 15:10:00,47.0,47.03,46.99,47.01,32793.0,41.8809,41.9076,41.872,41.8898,32793.0
2016-10-24 15:20:00,47.01,47.01,46.98,47.0,65211.0,41.8898,41.8898,41.8631,41.8809,65211.0
2016-10-24 15:30:00,46.98,47.02,46.98,47.01,51954.0,41.8631,41.8987,41.8631,41.8898,51954.0
2016-10-24 15:40:00,47.01,47.02,46.98,47.0,117319.0,41.8898,41.8987,41.8631,41.8809,117319.0
2016-10-24 15:50:00,47.01,47.01,46.99,47.0,187219.0,41.8898,41.8898,41.872,41.8809,187219.0
2016-10-25 09:30:00,46.78,47.03,46.72,46.97,222767.0,41.6849,41.9076,41.6314,41.8542,222767.0
2016-10-25 09:40:00,46.97,47.01,46.91,46.97,188413.0,41.8542,41.8898,41.8007,41.8542,188413.0
2016-10-25 09:50:00,46.98,47.04,46.94,47.0,124879.0,41.8631,41.9165,41.8274,41.8809,124879.0
2016-10-25 10:00:00,47.0,47.07,46.99,47.0,64819.0,41.8809,41.9433,41.872,41.8809,64819.0
2016-10-25 10:10:00,47.01,47.04,46.98,47.04,79763.0,41.8898,41.9165,41.8631,41.9165,79763.0
2016-10-25 10:20:00,47.03,47.04,46.86,46.96,110096.0,41.9076,41.9165,41.7561,41.8453,110096.0
2016-10-25 10:30:00,46.96,47.01,46.94,46.98,44195.0,41.8453,41.8898,41.8274,41.8631,44195.0
2016-10-25 10:40:00,46.98,46.98,46.78,46.81,84814.0,41.8631,41.8631,41.6849,41.7116,84814.0
2016-10-25 10:50:00,46.82,46.88,46.77,46.8,111794.0,41.7205,41.774,41.6759,41.7027,111794.0
2016-10-25 11:00:00,46.79,46.91,46.75,46.87,88746.0,41.6938,41.8007,41.6581,41.7651,88746.0
2016-10-25 11:10:00,46.88,46.9,46.78,46.82,71468.0,41.774,41.7918,41.6849,41.7205,71468.0
2016-10-25 11:20:00,46.81,46.82,46.73,46.78,55870.0,41.7116,41.7205,41.6403,41.6849,55870.0
2016-10-25 11:30:00,46.77,46.78,46.73,46.76,57061.0,41.6759,41.6849,41.6403,41.667,57061.0
2016-10-25 11:40:00,46.76,46.82,46.75,46.82,30119.0,41.667,41.7205,41.6581,41.7205,30119.0
2016-10-25 11:50:00,46.81,46.85,46.75,46.84,40873.0,41.7116,41.7472,41.6581,41.7383,40873.0
2016-10-25 12:00:00,46.84,46.86,46.77,46.79,41359.0,41.7383,41.7561,41.6759,41.6938,41359.0
2016-10-25 12:10:00,46.78,46.79,46.72,46.73,25847.0,41.6849,41.6938,41.6314,41.6403,25847.0
2016-10-25 12:20:00,46.73,46.75,46.71,46.75,22676.0,41.6403,41.6581,41.6225,41.6581,22676.0
2016-10-25 12:30:00,46.74,46.78,46.74,46.78,31434.0,41.6492,41.6849,41.6492,41.6849,31434.0
2016-10-25 12:40:00,46.78,46.86,46.77,46.85,31571.0,41.6849,41.7561,41.6759,41.7472,31571.0
2016-10-25 12:50:00,46.85,46.89,46.84,46.89,22738.0,41.7472,41.7829,41.7383,41.7829,22738.0
2016-10-25 13:00:00,46.88,46.89,46.84,46.85,40221.0,41.774,41.7829,41.7383,41.7472,40221.0
2016-10-25 13:10:00,46.86,46.87,46.84,46.85,60624.0,41.7561,41.7651,41.7383,41.7472,60624.0
2016-10-25 13:20:00,46.85,46.9,46.84,46.84,25005.0,41.7472,41.7918,41.7383,41.7383,25005.0
2016-10-25 13:30:00,46.84,46.89,46.83,46.83,32523.0,41.7383,41.7829,41.7294,41.7294,32523.0
2016-10-25 13:40:00,46.83,46.89,46.83,46.89,21925.0,41.7294,41.7829,41.7294,41.7829,21925.0
2016-10-25 13:50:00,46.88,46.89,46.86,46.86,13817.0,41.774,41.7829,41.7561,41.7561,13817.0
2016-10-25 14:00:00,46.87,46.91,46.86,46.91,21666.0,41.7651,41.8007,41.7561,41.8007,21666.0
2016-10-25 14:10:00,46.9,46.92,46.9,46.91,23258.0,41.7918,41.8096,41.7918,41.8007,23258.0
2016-10-25 14:20:00,46.91,46.92,46.89,46.91,19436.0,41.8007,41.8096,41.7829,41.8007,19436.0
2016-10-25 14:30:00,46.92,46.93,46.84,46.86,92746.0,41.8096,41.8185,41.7383,41.7561,92746.0
2016-10-25 14:40:00,46.86,46.92,46.86,46.91,83934.0,41.7561,41.8096,41.7561,41.8007,83934.0
2016-10-25 14:50:00,46.92,46.93,46.91,46.91,22101.0,41.8096,41.8185,41.8007,41.8007,22101.0
2016-10-25 15:00:00,46.91,46.93,46.89,46.9,27130.0,41.8007,41.8185,41.7829,41.7918,27130.0
2016-10-25 15:10:00,46.9,46.96,46.9,46.95,28382.0,41.7918,41.8453,41.7918,41.8363,28382.0
2016-10-25 15:20:00,46.95,46.98,46.94,46.96,43712.0,41.8363,41.8631,41.8274,41.8453,43712.0
2016-10-25 15:30:00,46.96,46.96,46.93,46.95,53947.0,41.8453,41.8453,41.8185,41.8363,53947.0
2016-10-25 15:40:00,46.94,46.95,46.91,46.93,78224.0,41.8274,41.8363,41.8007,41.8185,78224.0
2016-10-25 15:50:00,46.93,46.95,46.89,46.93,190683.0,41.8185,41.8363,41.7829,41.8185,190683.0
2016-10-26 09:30:00,46.55,46.71,46.53,46.69,204209.0,41.4799,41.6225,41.4621,41.6047,204209.0
2016-10-26 09:40:00,46.7,46.73,46.59,46.64,144237.0,41.6136,41.6403,41.5156,41.5601,144237.0
2016-10-26 09:50:00,46.63,46.79,46.56,46.71,113751.0,41.5512,41.6938,41.4888,41.6225,113751.0
2016-10-26 10:00:00,46.71,46.82,46.67,46.81,137605.0,41.6225,41.7205,41.5868,41.7116,137605.0
2016-10-26 10:10:00,46.8,46.88,46.8,46.86,88881.0,41.7027,41.774,41.7027,41.7561,88881.0
2016-10-26 10:20:00,46.87,46.89,46.83,46.87,83046.0,41.7651,41.7829,41.7294,41.7651,83046.0
2016-10-26 10:30:00,46.87,46.89,46.79,46.84,88526.0,41.7651,41.7829,41.6938,41.7383,88526.0
2016-10-26 10:40:00,46.84,46.87,46.82,46.85,69385.0,41.7383,41.7651,41.7205,41.7472,69385.0
2016-10-26 10:50:00,46.85,46.94,46.82,46.93,67398.0,41.7472,41.8274,41.7205,41.8185,67398.0
2016-10-26 11:00:00,46.93,46.94,46.88,46.89,56812.0,41.8185,41.8274,41.774,41.7829,56812.0
2016-10-26 11:10:00,46.88,46.91,46.85,46.9,50772.0,41.774,41.8007,41.7472,41.7918,50772.0
2016-10-26 11:20:00,46.9,46.94,46.88,46.89,57215.0,41.7918,41.8274,41.774,41.7829,57215.0
2016-10-26 11:30:00,46.9,46.94,46.89,46.92,53405.0,41.7918,41.8274,41.7829,41.8096,53405.0
2016-10-26 11:40:00,46.92,46.95,46.91,46.93,26340.0,41.8096,41.8363,41.8007,41.8185,26340.0
2016-10-26 11:50:00,46.94,46.97,46.91,46.93,34111.0,41.8274,41.8542,41.8007,41.8185,34111.0
2016-10-26 12:00:00,46.93,46.97,46.92,46.96,62543.0,41.8185,41.8542,41.8096,41.8453,62543.0
2016-10-26 12:10:00,46.96,46.97,46.94,46.94,34728.0,41.8453,41.8542,41.8274,41.8274,34728.0
2016-10-26 12:20:00,46.94,46.94,46.89,46.92,71294.0,41.8274,41.8274,41.7829,41.8096,71294.0
2016-10-26 12:30:00,46.93,46.96,46.92,46.96,38498.0,41.8185,41.8453,41.8096,41.8453,38498.0
2016-10-26 12:40:00,46.96,46.99,46.94,46.97,28273.0,41.8453,41.872,41.8274,41.8542,28273.0
2016-10-26 12:50:00,46.97,47.04,46.97,47.04,30930.0,41.8542,41.9165,41.8542,41.9165,30930.0
2016-10-26 13:00:00,47.04,47.09,47.03,47.05,38139.0,41.9165,41.9611,41.9076,41.9255,38139.0
2016-10-26 13:10:00,47.04,47.05,46.95,46.97,40079.0,41.9165,41.9255,41.8363,41.8542,40079.0
2016-10-26 13:20:00,46.98,47.02,46.97,47.02,52288.0,41.8631,41.8987,41.8542,41.8987,52288.0
2016-10-26 13:30:00,47.02,47.02,46.95,46.95,33436.0,41.8987,41.8987,41.8363,41.8363,33436.0
2016-10-26 13:40:00,46.95,46.96,46.91,46.94,44921.0,41.8363,41.8453,41.8007,41.8274,44921.0
2016-10-26 13:50:00,46.94,46.95,46.9,46.95,65935.0,41.8274,41.8363,41.7918,41.8363,65935.0
2016-10-26 14:00:00,46.95,46.96,46.9,46.94,64306.0,41.8363,41.8453,41.7918,41.8274,64306.0
2016-10-26 14:10:00,46.94,47.03,46.94,47.01,102858.0,41.8274,41.9076,41.8274,41.8898,102858.0
2016-10-26 14:20:00,47.01,47.05,47.0,47.05,42660.0,41.8898,41.9255,41.8809,41.9255,42660.0
2016-10-26 14:30:00,47.04,47.08,47.03,47.06,48864.0,41.9165,41.9522,41.9076,41.9344,48864.0
2016-10-26 14:40:00,47.07,47.12,47.05,47.09,73724.0,41.9433,41.9878,41.9255,41.9611,73724.0
2016-10-26 14:50:00,47.09,47.12,47.04,47.1,89451.0,41.9611,41.9878,41.9165,41.97,89451.0
2016-10-26 15:00:00,47.1,47.11,47.04,47.05,42086.0,41.97,41.9789,41.9165,41.9255,42086.0
2016-10-26 15:10:00,47.05,47.09,47.04,47.09,70616.0,41.9255,41.9611,41.9165,41.9611,70616.0
2016-10-26 15:20:00,47.09,47.14,47.08,47.13,73116.0,41.9611,42.0056,41.9522,41.9967,73116.0
2016-10-26 15:30:00,47.13,47.14,47.11,47.11,68602.0,41.9967,42.0056,41.9789,41.9789,68602.0
2016-10-26 15:40:00,47.12,47.17,47.1,47.15,140070.0,41.9878,42.0324,41.97,42.0146,140070.0
2016-10-26 15:50:00,47.15,47.16,47.14,47.16,238198.0,42.0146,42.0235,42.0056,42.0235,238198.0
2016-10-27 09:30:00,47.06,47.11,46.81,46.86,160812.0,41.9344,41.9789,41.7116,41.7561,160812.0
2016-10-27 09:40:00,46.85,46.86,46.57,46.72,166742.0,41.7472,41.7561,41.4977,41.6314,166742.0
2016-10-27 09:50:00,46.71,47.06,46.7,47.05,135344.0,41.6225,41.9344,41.6136,41.9255,135344.0
2016-10-27 10:00:00,47.04,47.06,46.83,46.93,151691.0,41.9165,41.9344,41.7294,41.8185,151691.0
2016-10-27 10:10:00,46.94,46.99,46.63,46.69,315858.0,41.8274,41.872,41.5512,41.6047,315858.0
2016-10-27 10:20:00,46.69,46.89,46.66,46.88,145366.0,41.6047,41.7829,41.5779,41.774,145366.0
2016-10-27 10:30:00,46.88,46.91,46.61,46.63,138989.0,41.774,41.8007,41.5334,41.5512,138989.0
2016-10-27 10:40:00,46.63,46.67,46.46,46.51,123711.0,41.5512,41.5868,41.3997,41.4443,123711.0
2016-10-27 10:50:00,46.51,46.55,46.34,46.34,112743.0,41.4443,41.4799,41.2928,41.2928,112743.0
2016-10-27 11:00:00,46.34,46.42,46.34,46.41,76424.0,41.2928,41.3641,41.2928,41.3552,76424.0
2016-10-27 11:10:00,46.41,46.41,46.26,46.27,78839.0,41.3552,41.3552,41.2215,41.2304,78839.0
2016-10-27 11:20:00,46.27,46.3,46.17,46.2,93884.0,41.2304,41.2571,41.1413,41.168,93884.0
2016-10-27 11:30:00,46.2,46.27,46.11,46.26,129593.0,41.168,41.2304,41.0878,41.2215,129593.0
2016-10-27 11:40:00,46.25,46.29,46.15,46.27,56606.0,41.2126,41.2482,41.1235,41.2304,56606.0
2016-10-27 11:50:00,46.27,46.45,46.24,46.45,119915.0,41.2304,41.3908,41.2037,41.3908,119915.0
2016-10-27 12:00:00,46.45,46.53,46.41,46.51,94922.0,41.3908,41.4621,41.3552,41.4443,94922.0
2016-10-27 12:10:00,46.5,46.54,46.47,46.51,73837.0,41.4354,41.471,41.4086,41.4443,73837.0
2016-10-27 12:20:00,46.5,46.51,46.46,46.46,48695.0,41.4354,41.4443,41.3997,41.3997,48695.0
2016-10-27 12:30:00,46.46,46.46,46.34,46.36,56886.0,41.3997,41.3997,41.2928,41.3106,56886.0
2016-10-27 12:40:00,46.36,46.37,46.32,46.36,28458.0,41.3106,41.3195,41.275,41.3106,28458.0
2016-10-27 12:50:00,46.36,46.44,46.34,46.44,37278.0,41.3106,41.3819,41.2928,41.3819,37278.0
2016-10-27 13:00:00,46.44,46.44,46.41,46.42,43852.0,41.3819,41.3819,41.3552,41.3641,43852.0
2016-10-27 13:10:00,46.43,46.51,46.42,46.48,50928.0,41.373,41.4443,41.3641,41.4175,50928.0
2016-10-27 13:20:00,46.49,46.49,46.41,46.43,21568.0,41.4264,41.4264,41.3552,41.373,21568.0
2016-10-27 13:30:00,46.42,46.44,46.36,46.44,35931.0,41.3641,41.3819,41.3106,41.3819,35931.0
2016-10-27 13:40:00,46.45,46.45,46.27,46.27,26852.0,41.3908,41.3908,41.2304,41.2304,26852.0
2016-10-27 13:50:00,46.28,46.35,46.26,46.27,37132.0,41.2393,41.3017,41.2215,41.2304,37132.0
2016-10-27 14:00:00,46.27,46.36,46.27,46.32,76304.0,41.2304,41.3106,41.2304,41.275,76304.0
2016-10-27 14:10:00,46.32,46.36,46.27,46.27,54459.0,41.275,41.3106,41.2304,41.2304,54459.0
2016-10-27 14:20:00,46.28,46.4,46.27,46.4,60767.0,41.2393,41.3462,41.2304,41.3462,60767.0
2016-10-27 14:30:00,46.39,46.45,46.34,46.45,86862.0,41.3373,41.3908,41.2928,41.3908,86862.0
2016-10-27 14:40:00,46.45,46.45,46.39,46.42,53142.0,41.3908,41.3908,41.3373,41.3641,53142.0
2016-10-27 14:50:00,46.43,46.43,46.35,46.41,61246.0,41.373,41.373,41.3017,41.3552,61246.0
2016-10-27 15:00:00,46.41,46.47,46.4,46.41,215913.0,41.3552,41.4086,41.3462,41.3552,215913.0
2016-10-27 15:10:00,46.41,46.42,46.32,46.35,54208.0,41.3552,41.3641,41.275,41.3017,54208.0
2016-10-27 15:20:00,46.35,46.43,46.34,46.42,60898.0,41.3017,41.373,41.2928,41.3641,60898.0
2016-10-27 15:30:00,46.41,46.5,46.4,46.49,98684.0,41.3552,41.4354,41.3462,41.4264,98684.0
2016-10-27 15:40:00,46.48,46.54,46.48,46.51,134071.0,41.4175,41.471,41.4175,41.4443,134071.0
2016-10-27 15:50:00,46.5,46.61,46.49,46.55,455161.0,41.4354,41.5334,41.4264,41.4799,455161.0
2016-10-28 09:30:00,47.48,47.67,47.08,47.18,327508.0,42.3086,42.4779,41.9522,42.0413,327508.0
2016-10-28 09:40:00,47.21,47.44,47.06,47.37,148231.0,42.068,42.273,41.9344,42.2106,148231.0
2016-10-28 09:50:00,47.38,47.67,47.36,47.67,175940.0,42.2195,42.4779,42.2017,42.4779,175940.0
2016-10-28 10:00:00,47.67,47.76,47.54,47.72,156845.0,42.4779,42.5581,42.3621,42.5225,156845.0
2016-10-28 10:10:00,47.71,47.79,47.48,47.61,312440.0,42.5136,42.5849,42.3086,42.4245,312440.0
2016-10-28 10:20:00,47.62,47.73,47.57,47.62,104451.0,42.4334,42.5314,42.3888,42.4334,104451.0
2016-10-28 10:30:00,47.62,47.74,47.58,47.74,74227.0,42.4334,42.5403,42.3977,42.5403,74227.0
2016-10-28 10:40:00,47.74,47.79,47.58,47.61,77120.0,42.5403,42.5849,42.3977,42.4245,77120.0
2016-10-28 10:50:00,47.6,47.65,47.57,47.59,82182.0,42.4155,42.4601,42.3888,42.4066,82182.0
2016-10-28 11:00:00,47.59,47.74,47.59,47.72,58817.0,42.4066,42.5403,42.4066,42.5225,58817.0
2016-10-28 11:10:00,47.72,47.99,47.71,47.96,221647.0,42.5225,42.7631,42.5136,42.7363,221647.0
2016-10-28 11:20:00,47.96,48.0,47.87,47.91,135085.0,42.7363,42.772,42.6561,42.6918,135085.0
2016-10-28 11:30:00,47.92,48.05,47.85,48.03,123380.0,42.7007,42.8165,42.6383,42.7987,123380.0
2016-10-28 11:40:00,48.03,48.15,48.0,48.15,62824.0,42.7987,42.9056,42.772,42.9056,62824.0
2016-10-28 11:50:00,48.14,48.37,48.12,48.35,150344.0,42.8967,43.1017,42.8789,43.0839,150344.0
2016-10-28 12:00:00,48.35,48.44,48.31,48.44,148601.0,43.0839,43.1641,43.0482,43.1641,148601.0
2016-10-28 12:10:00,48.44,48.56,48.43,48.46,210581.0,43.1641,43.271,43.1551,43.1819,210581.0
2016-10-28 12:20:00,48.47,48.62,48.46,48.59,105990.0,43.1908,43.3245,43.1819,43.2977,105990.0
2016-10-28 12:30:00,48.59,48.69,48.58,48.69,130726.0,43.2977,43.3868,43.2888,43.3868,130726.0
2016-10-28 12:40:00,48.69,48.77,48.68,48.76,86772.0,43.3868,43.4581,43.3779,43.4492,86772.0
2016-10-28 12:50:00,48.76,48.86,48.69,48.72,124734.0,43.4492,43.5383,43.3868,43.4136,124734.0
2016-10-28 13:00:00,48.72,48.78,48.4,48.4,147453.0,43.4136,43.467,43.1284,43.1284,147453.0
2016-10-28 13:10:00,48.41,48.67,48.32,48.49,159387.0,43.1373,43.369,43.0571,43.2086,159387.0
2016-10-28 13:20:00,48.49,48.52,48.31,48.36,68291.0,43.2086,43.2353,43.0482,43.0928,68291.0
2016-10-28 13:30:00,48.35,48.41,48.13,48.25,158759.0,43.0839,43.1373,42.8878,42.9948,158759.0
2016-10-28 13:40:00,48.25,48.36,48.2,48.24,65813.0,42.9948,43.0928,42.9502,42.9858,65813.0
2016-10-28 13:50:00,48.25,48.38,48.19,48.3,77965.0,42.9948,43.1106,42.9413,43.0393,77965.0
2016-10-28 14:00:00,48.31,48.36,48.23,48.33,108238.0,43.0482,43.0928,42.9769,43.066,108238.0
2016-10-28 14:10:00,48.35,48.37,48.22,48.25,85058.0,43.0839,43.1017,42.968,42.9948,85058.0
2016-10-28 14:20:00,48.26,48.34,48.19,48.33,151527.0,43.0037,43.0749,42.9413,43.066,151527.0
2016-10-28 14:30:00,48.33,48.39,48.28,48.34,81883.0,43.066,43.1195,43.0215,43.0749,81883.0
2016-10-28 14:40:00,48.34,48.35,48.27,48.3,59351.0,43.0749,43.0839,43.0126,43.0393,59351.0
2016-10-28 14:50:00,48.31,48.5,48.3,48.48,79607.0,43.0482,43.2175,43.0393,43.1997,79607.0
2016-10-28 15:00:00,48.48,48.6,48.46,48.53,92595.0,43.1997,43.3066,43.1819,43.2443,92595.0
2016-10-28 15:10:00,48.53,48.6,48.48,48.59,94476.0,43.2443,43.3066,43.1997,43.2977,94476.0
2016-10-28 15:20:00,48.59,48.73,48.59,48.6,172423.0,43.2977,43.4225,43.2977,43.3066,172423.0
2016-10-28 15:30:00,48.6,48.6,48.48,48.51,187708.0,43.3066,43.3066,43.1997,43.2264,187708.0
2016-10-28 15:40:00,48.52,48.55,48.46,48.53,166119.0,43.2353,43.2621,43.1819,43.2443,166119.0
2016-10-28 15:50:00,48.54,48.55,48.43,48.46,317154.0,43.2532,43.2621,43.1551,43.1819,317154.0
2016-10-31 09:30:00,48.64,48.67,48.41,48.44,108943.0,43.3423,43.369,43.1373,43.1641,108943.0
2016-10-31 09:40:00,48.42,48.51,48.39,48.47,88958.0,43.1462,43.2264,43.1195,43.1908,88958.0
2016-10-31 09:50:00,48.47,48.48,48.33,48.33,62434.0,43.1908,43.1997,43.066,43.066,62434.0
2016-10-31 10:00:00,48.33,48.45,48.33,48.44,41644.0,43.066,43.173,43.066,43.1641,41644.0
2016-10-31 10:10:00,48.45,48.5,48.42,48.48,36911.0,43.173,43.2175,43.1462,43.1997,36911.0
2016-10-31 10:20:00,48.48,48.63,48.41,48.61,86770.0,43.1997,43.3334,43.1373,43.3155,86770.0
2016-10-31 10:30:00,48.62,48.68,48.47,48.48,60784.0,43.3245,43.3779,43.1908,43.1997,60784.0
2016-10-31 10:40:00,48.48,48.65,48.48,48.62,66768.0,43.1997,43.3512,43.1997,43.3245,66768.0
2016-10-31 10:50:00,48.62,48.7,48.59,48.61,65296.0,43.3245,43.3957,43.2977,43.3155,65296.0
2016-10-31 11:00:00,48.62,48.63,48.53,48.55,49840.0,43.3245,43.3334,43.2443,43.2621,49840.0
2016-10-31 11:10:00,48.55,48.61,48.54,48.59,43078.0,43.2621,43.3155,43.2532,43.2977,43078.0
2016-10-31 11:20:00,48.59,48.77,48.59,48.77,56342.0,43.2977,43.4581,43.2977,43.4581,56342.0
2016-10-31 11:30:00,48.77,48.82,48.69,48.72,34063.0,43.4581,43.5027,43.3868,43.4136,34063.0
2016-10-31 11:40:00,48.72,48.74,48.68,48.73,22943.0,43.4136,43.4314,43.3779,43.4225,22943.0
2016-10-31 11:50:00,48.73,48.8,48.69,48.72,95227.0,43.4225,43.4848,43.3868,43.4136,95227.0
2016-10-31 12:00:00,48.73,48.85,48.7,48.77,97705.0,43.4225,43.5294,43.3957,43.4581,97705.0
2016-10-31 12:10:00,48.76,48.86,48.75,48.86,41431.0,43.4492,43.5383,43.4403,43.5383,41431.0
2016-10-31 12:20:00,48.86,48.93,48.81,48.82,48770.0,43.5383,43.6007,43.4938,43.5027,48770.0
2016-10-31 12:30:00,48.83,48.87,48.79,48.85,28022.0,43.5116,43.5472,43.4759,43.5294,28022.0
2016-10-31 12:40:00,48.85,48.87,48.85,48.85,97051.0,43.5294,43.5472,43.5294,43.5294,97051.0
2016-10-31 12:50:00,48.85,48.97,48.83,48.94,362898.0,43.5294,43.6363,43.5116,43.6096,362898.0
2016-10-31 13:00:00,48.93,49.08,48.91,49.01,126428.0,43.6007,43.7343,43.5829,43.672,126428.0
2016-10-31 13:10:00,49.02,49.04,48.98,49.02,59477.0,43.6809,43.6987,43.6452,43.6809,59477.0
2016-10-31 13:20:00,49.02,49.05,49.01,49.03,46802.0,43.6809,43.7076,43.672,43.6898,46802.0
2016-10-31 13:30:00,49.04,49.05,48.92,49.0,77195.0,43.6987,43.7076,43.5918,43.6631,77195.0
2016-10-31 13:40:00,49.01,49.01,48.93,48.98,41659.0,43.672,43.672,43.6007,43.6452,41659.0
2016-10-31 13:50:00,48.98,49.1,48.97,49.03,129602.0,43.6452,43.7522,43.6363,43.6898,129602.0
2016-10-31 14:00:00,49.04,49.05,48.99,49.02,93789.0,43.6987,43.7076,43.6542,43.6809,93789.0
2016-10-31 14:10:00,49.03,49.16,49.02,49.15,111903.0,43.6898,43.8056,43.6809,43.7967,111903.0
2016-10-31 14:20:00,49.14,49.2,49.13,49.2,116690.0,43.7878,43.8413,43.7789,43.8413,116690.0
2016-10-31 14:30:00,49.19,49.26,49.18,49.21,157590.0,43.8324,43.8947,43.8235,43.8502,157590.0
2016-10-31 14:40:00,49.22,49.23,49.16,49.16,80884.0,43.8591,43.868,43.8056,43.8056,80884.0
2016-10-31 14:50:00,49.15,49.19,49.11,49.18,62040.0,43.7967,43.8324,43.7611,43.8235,62040.0
2016-10-31 15:00:00,49.18,49.23,49.17,49.23,68555.0,43.8235,43.868,43.8145,43.868,68555.0
2016-10-31 15:10:00,49.22,49.25,49.18,49.18,70894.0,43.8591,43.8858,43.8235,43.8235,70894.0
2016-10-31 15:20:00,49.19,49.19,49.1,49.13,87366.0,43.8324,43.8324,43.7522,43.7789,87366.0
2016-10-31 15:30:00,49.13,49.19,49.12,49.17,138093.0,43.7789,43.8324,43.77,43.8145,138093.0
2016-10-31 15:40:00,49.17,49.17,49.1,49.12,181242.0,43.8145,43.8145,43.7522,43.77,181242.0
2016-10-31 15:50:00,49.12,49.14,49.09,49.11,505286.0,43.77,43.7878,43.7433,43.7611,505286.0
2016-11-01 09:30:00,49.07,49.25,49.02,49.07,301982.0,43.7254,43.8858,43.6809,43.7254,301982.0
2016-11-01 09:40:00,49.06,49.29,49.06,49.15,134313.0,43.7165,43.9215,43.7165,43.7967,134313.0
2016-11-01 09:50:00,49.14,49.16,48.99,48.99,91529.0,43.7878,43.8056,43.6542,43.6542,91529.0
2016-11-01 10:00:00,49.0,49.11,48.88,49.08,155933.0,43.6631,43.7611,43.5561,43.7343,155933.0
2016-11-01 10:10:00,49.07,49.09,48.99,49.03,70693.0,43.7254,43.7433,43.6542,43.6898,70693.0
2016-11-01 10:20:00,49.03,49.08,48.97,49.04,62686.0,43.6898,43.7343,43.6363,43.6987,62686.0
2016-11-01 10:30:00,49.04,49.04,48.87,48.88,78512.0,43.6987,43.6987,43.5472,43.5561,78512.0
2016-11-01 10:40:00,48.88,49.01,48.87,48.99,56214.0,43.5561,43.672,43.5472,43.6542,56214.0
2016-11-01 10:50:00,48.99,49.11,48.94,49.11,55404.0,43.6542,43.7611,43.6096,43.7611,55404.0
2016-11-01 11:00:00,49.11,49.14,48.99,48.99,73095.0,43.7611,43.7878,43.6542,43.6542,73095.0
2016-11-01 11:10:00,48.98,49.0,48.95,48.97,108233.0,43.6452,43.6631,43.6185,43.6363,108233.0
2016-11-01 11:20:00,48.97,48.97,48.82,48.83,59688.0,43.6363,43.6363,43.5027,43.5116,59688.0
2016-11-01 11:30:00,48.82,48.86,48.77,48.81,54888.0,43.5027,43.5383,43.4581,43.4938,54888.0
2016-11-01 11:40:00,48.81,48.9,48.79,48.89,30195.0,43.4938,43.574,43.4759,43.565,30195.0
2016-11-01 11:50:00,48.89,48.93,48.75,48.79,45923.0,43.565,43.6007,43.4403,43.4759,45923.0
2016-11-01 12:00:00,48.79,48.82,48.66,48.66,52989.0,43.4759,43.5027,43.3601,43.3601,52989.0
2016-11-01 12:10:00,48.66,48.71,48.64,48.65,42147.0,43.3601,43.4046,43.3423,43.3512,42147.0
2016-11-01 12:20:00,48.65,48.7,48.61,48.61,41497.0,43.3512,43.3957,43.3155,43.3155,41497.0
2016-11-01 12:30:00,48.62,48.73,48.61,48.67,31847.0,43.3245,43.4225,43.3155,43.369,31847.0
2016-11-01 12:40:00,48.67,48.69,48.49,48.49,50672.0,43.369,43.3868,43.2086,43.2086,50672.0
2016-11-01 12:50:00,48.48,48.52,48.43,48.52,50677.0,43.1997,43.2353,43.1551,43.2353,50677.0
2016-11-01 13:00:00,48.52,48.56,48.48,48.49,29230.0,43.2353,43.271,43.1997,43.2086,29230.0
2016-11-01 13:10:00,48.48,48.5,48.36,48.41,59706.0,43.1997,43.2175,43.0928,43.1373,59706.0
2016-11-01 13:20:00,48.41,48.43,48.32,48.39,37571.0,43.1373,43.1551,43.0571,43.1195,37571.0
2016-11-01 13:30:00,48.39,48.4,48.27,48.28,56972.0,43.1195,43.1284,43.0126,43.0215,56972.0
2016-11-01 13:40:00,48.29,48.3,48.12,48.14,66111.0,43.0304,43.0393,42.8789,42.8967,66111.0
2016-11-01 13:50:00,48.14,48.2,48.13,48.15,47746.0,42.8967,42.9502,42.8878,42.9056,47746.0
2016-11-01 14:00:00,48.16,48.19,48.07,48.1,81613.0,42.9146,42.9413,42.8344,42.8611,81613.0
2016-11-01 14:10:00,48.1,48.11,47.93,47.96,116676.0,42.8611,42.87,42.7096,42.7363,116676.0
2016-11-01 14:20:00,47.96,48.24,47.95,48.22,88833.0,42.7363,42.9858,42.7274,42.968,88833.0
2016-11-01 14:30:00,48.22,48.36,48.21,48.29,85430.0,42.968,43.0928,42.9591,43.0304,85430.0
2016-11-01 14:40:00,48.29,48.3,48.15,48.16,62299.0,43.0304,43.0393,42.9056,42.9146,62299.0
2016-11-01 14:50:00,48.17,48.27,48.14,48.23,74135.0,42.9235,43.0126,42.8967,42.9769,74135.0
2016-11-01 15:00:00,48.22,48.26,48.17,48.22,95310.0,42.968,43.0037,42.9235,42.968,95310.0
2016-11-01 15:10:00,48.21,48.32,48.17,48.31,65392.0,42.9591,43.0571,42.9235,43.0482,65392.0
2016-11-01 15:20:00,48.3,48.34,48.26,48.33,65015.0,43.0393,43.0749,43.0037,43.066,65015.0
2016-11-01 15:30:00,48.35,48.4,48.28,48.39,109325.0,43.0839,43.1284,43.0215,43.1195,109325.0
2016-11-01 15:40:00,48.39,48.47,48.31,48.43,122081.0,43.1195,43.1908,43.0482,43.1551,122081.0
2016-11-01 15:50:00,48.43,48.45,48.36,48.43,240033.0,43.1551,43.173,43.0928,43.1551,240033.0
2016-11-02 09:30:00,48.47,48.64,48.3,48.61,58860.0,43.1908,43.3423,43.0393,43.3155,58860.0
2016-11-02 09:40:00,48.62,48.75,48.52,48.72,51389.0,43.3245,43.4403,43.2353,43.4136,51389.0
2016-11-02 09:50:00,48.73,48.8,48.68,48.75,40906.0,43.4225,43.4848,43.3779,43.4403,40906.0
2016-11-02 10:00:00,48.75,48.82,48.68,48.74,50355.0,43.4403,43.5027,43.3779,43.4314,50355.0
2016-11-02 10:10:00,48.75,48.76,48.64,48.64,33767.0,43.4403,43.4492,43.3423,43.3423,33767.0
2016-11-02 10:20:00,48.63,48.72,48.61,48.7,41745.0,43.3334,43.4136,43.3155,43.3957,41745.0
2016-11-02 10:30:00,48.69,48.81,48.61,48.78,53510.0,43.3868,43.4938,43.3155,43.467,53510.0
2016-11-02 10:40:00,48.77,48.77,48.67,48.71,24364.0,43.4581,43.4581,43.369,43.4046,24364.0
2016-11-02 10:50:00,48.7,48.71,48.63,48.64,24335.0,43.3957,43.4046,43.3334,43.3423,24335.0
2016-11-02 11:00:00,48.63,48.68,48.57,48.61,58709.0,43.3334,43.3779,43.2799,43.3155,58709.0
2016-11-02 11:10:00,48.6,48.67,48.59,48.62,29938.0,43.3066,43.369,43.2977,43.3245,29938.0
2016-11-02 11:20:00,48.61,48.61,48.49,48.54,38367.0,43.3155,43.3155,43.2086,43.2532,38367.0
2016-11-02 11:30:00,48.53,48.56,48.4,48.42,80417.0,43.2443,43.271,43.1284,43.1462,80417.0
2016-11-02 11:40:00,48.41,48.58,48.41,48.54,28932.0,43.1373,43.2888,43.1373,43.2532,28932.0
2016-11-02 11:50:00,48.53,48.56,48.49,48.52,21689.0,43.2443,43.271,43.2086,43.2353,21689.0
2016-11-02 12:00:00,48.51,48.52,48.46,48.52,33891.0,43.2264,43.2353,43.1819,43.2353,33891.0
2016-11-02 12:10:00,48.52,48.6,48.5,48.57,59099.0,43.2353,43.3066,43.2175,43.2799,59099.0
2016-11-02 12:20:00,48.56,48.6,48.43,48.46,46423.0,43.271,43.3066,43.1551,43.1819,46423.0
2016-11-02 12:30:00,48.46,48.47,48.39,48.4,34008.0,43.1819,43.1908,43.1195,43.1284,34008.0
2016-11-02 12:40:00,48.41,48.44,48.39,48.44,23370.0,43.1373,43.1641,43.1195,43.1641,23370.0
2016-11-02 12:50:00,48.44,48.46,48.37,48.39,29476.0,43.1641,43.1819,43.1017,43.1195,29476.0
2016-11-02 13:00:00,48.39,48.4,48.31,48.33,37781.0,43.1195,43.1284,43.0482,43.066,37781.0
2016-11-02 13:10:00,48.34,48.36,48.24,48.25,46090.0,43.0749,43.0928,42.9858,42.9948,46090.0
2016-11-02 13:20:00,48.24,48.32,48.22,48.31,27945.0,42.9858,43.0571,42.968,43.0482,27945.0
2016-11-02 13:30:00,48.31,48.34,48.29,48.31,18139.0,43.0482,43.0749,43.0304,43.0482,18139.0
2016-11-02 13:40:00,48.31,48.35,48.29,48.32,24742.0,43.0482,43.0839,43.0304,43.0571,24742.0
2016-11-02 13:50:00,48.33,48.42,48.32,48.4,30004.0,43.066,43.1462,43.0571,43.1284,30004.0
2016-11-02 14:00:00,48.42,48.46,48.16,48.17,55747.0,43.1462,43.1819,42.9146,42.9235,55747.0
2016-11-02 14:10:00,48.17,48.4,48.17,48.38,64128.0,42.9235,43.1284,42.9235,43.1106,64128.0
2016-11-02 14:20:00,48.39,48.5,48.31,48.41,77667.0,43.1195,43.2175,43.0482,43.1373,77667.0
2016-11-02 14:30:00,48.41,48.5,48.35,48.41,59820.0,43.1373,43.2175,43.0839,43.1373,59820.0
2016-11-02 14:40:00,48.41,48.45,48.34,48.37,62819.0,43.1373,43.173,43.0749,43.1017,62819.0
2016-11-02 14:50:00,48.36,48.44,48.31,48.34,49802.0,43.0928,43.1641,43.0482,43.0749,49802.0
2016-11-02 15:00:00,48.33,48.4,48.29,48.37,45317.0,43.066,43.1284,43.0304,43.1017,45317.0
2016-11-02 15:10:00,48.38,48.39,48.33,48.34,41896.0,43.1106,43.1195,43.066,43.0749,41896.0
2016-11-02 15:20:00,48.34,48.46,48.33,48.44,51877.0,43.0749,43.1819,43.066,43.1641,51877.0
2016-11-02 15:30:00,48.44,48.45,48.32,48.34,80252.0,43.1641,43.173,43.0571,43.0749,80252.0
2016-11-02 15:40:00,48.34,48.38,48.31,48.35,97825.0,43.0749,43.1106,43.0482,43.0839,97825.0
2016-11-02 15:50:00,48.34,48.37,48.21,48.28,190389.0,43.0749,43.1017,42.9591,43.0215,190389.0
2016-11-03 09:30:00,48.68,48.71,48.49,48.54,96848.0,43.3779,43.4046,43.2086,43.2532,96848.0
2016-11-03 09:40:00,48.53,48.56,48.44,48.5,78505.0,43.2443,43.271,43.1641,43.2175,78505.0
2016-11-03 09:50:00,48.48,48.5,48.39,48.42,41608.0,43.1997,43.2175,43.1195,43.1462,41608.0
2016-11-03 10:00:00,48.42,48.53,48.35,48.5,35222.0,43.1462,43.2443,43.0839,43.2175,35222.0
2016-11-03 10:10:00,48.5,48.63,48.45,48.63,41215.0,43.2175,43.3334,43.173,43.3334,41215.0
2016-11-03 10:20:00,48.64,48.79,48.63,48.79,120452.0,43.3423,43.4759,43.3334,43.4759,120452.0
2016-11-03 10:30:00,48.77,48.87,48.73,48.83,31325.0,43.4581,43.5472,43.4225,43.5116,31325.0
2016-11-03 10:40:00,48.81,48.88,48.79,48.83,39567.0,43.4938,43.5561,43.4759,43.5116,39567.0
2016-11-03 10:50:00,48.83,48.83,48.64,48.68,26986.0,43.5116,43.5116,43.3423,43.3779,26986.0
2016-11-03 11:00:00,48.67,48.77,48.61,48.75,19893.0,43.369,43.4581,43.3155,43.4403,19893.0
2016-11-03 11:10:00,48.76,48.8,48.74,48.76,34996.0,43.4492,43.4848,43.4314,43.4492,34996.0
2016-11-03 11:20:00,48.76,48.79,48.72,48.73,41182.0,43.4492,43.4759,43.4136,43.4225,41182.0
2016-11-03 11:30:00,48.73,48.78,48.69,48.73,33459.0,43.4225,43.467,43.3868,43.4225,33459.0
2016-11-03 11:40:00,48.74,48.76,48.69,48.72,25913.0,43.4314,43.4492,43.3868,43.4136,25913.0
2016-11-03 11:50:00,48.72,48.73,48.63,48.64,29144.0,43.4136,43.4225,43.3334,43.3423,29144.0
2016-11-03 12:00:00,48.63,48.66,48.55,48.58,74167.0,43.3334,43.3601,43.2621,43.2888,74167.0
2016-11-03 12:10:00,48.58,48.58,48.52,48.54,38549.0,43.2888,43.2888,43.2353,43.2532,38549.0
2016-11-03 12:20:00,48.53,48.56,48.43,48.43,46873.0,43.2443,43.271,43.1551,43.1551,46873.0
2016-11-03 12:30:00,48.44,48.44,48.35,48.37,35041.0,43.1641,43.1641,43.0839,43.1017,35041.0
2016-11-03 12:40:00,48.38,48.42,48.3,48.36,41438.0,43.1106,43.1462,43.0393,43.0928,41438.0
2016-11-03 12:50:00,48.36,48.43,48.35,48.39,48299.0,43.0928,43.1551,43.0839,43.1195,48299.0
2016-11-03 13:00:00,48.39,48.4,48.29,48.32,48259.0,43.1195,43.1284,43.0304,43.0571,48259.0
2016-11-03 13:10:00,48.33,48.35,48.27,48.27,41232.0,43.066,43.0839,43.0126,43.0126,41232.0
2016-11-03 13:20:00,48.28,48.29,48.2,48.23,74969.0,43.0215,43.0304,42.9502,42.9769,74969.0
2016-11-03 13:30:00,48.23,48.24,48.13,48.17,69660.0,42.9769,42.9858,42.8878,42.9235,69660.0
2016-11-03 13:40:00,48.18,48.29,48.16,48.28,79991.0,42.9324,43.0304,42.9146,43.0215,79991.0
2016-11-03 13:50:00,48.29,48.3,48.19,48.24,66539.0,43.0304,43.0393,42.9413,42.9858,66539.0
2016-11-03 14:00:00,48.25,48.29,48.18,48.29,63482.0,42.9948,43.0304,42.9324,43.0304,63482.0
2016-11-03 14:10:00,48.29,48.36,48.27,48.28,27613.0,43.0304,43.0928,43.0126,43.0215,27613.0
2016-11-03 14:20:00,48.27,48.32,48.25,48.31,62407.0,43.0126,43.0571,42.9948,43.0482,62407.0
2016-11-03 14:30:00,48.31,48.31,48.2,48.21,49484.0,43.0482,43.0482,42.9502,42.9591,49484.0
2016-11-03 14:40:00,48.21,48.23,48.17,48.23,53484.0,42.9591,42.9769,42.9235,42.9769,53484.0
2016-11-03 14:50:00,48.24,48.32,48.22,48.32,67307.0,42.9858,43.0571,42.968,43.0571,67307.0
2016-11-03 15:00:00,48.31,48.33,48.29,48.32,108980.0,43.0482,43.066,43.0304,43.0571,108980.0
2016-11-03 15:10:00,48.33,48.35,48.21,48.23,90846.0,43.066,43.0839,42.9591,42.9769,90846.0
2016-11-03 15:20:00,48.23,48.27,48.21,48.25,65714.0,42.9769,43.0126,42.9591,42.9948,65714.0
2016-11-03 15:30:00,48.25,48.27,48.18,48.26,90901.0,42.9948,43.0126,42.9324,43.0037,90901.0
2016-11-03 15:40:00,48.26,48.27,48.22,48.25,175286.0,43.0037,43.0126,42.968,42.9948,175286.0
2016-11-03 15:50:00,48.25,48.35,48.24,48.33,158904.0,42.9948,43.0839,42.9858,43.066,158904.0
2016-11-04 09:30:00,48.15,48.54,48.1,48.54,89166.0,42.9056,43.2532,42.8611,43.2532,89166.0
2016-11-04 09:40:00,48.55,48.55,48.35,48.36,40843.0,43.2621,43.2621,43.0839,43.0928,40843.0
2016-11-04 09:50:00,48.37,48.49,48.34,48.41,38019.0,43.1017,43.2086,43.0749,43.1373,38019.0
2016-11-04 10:00:00,48.42,48.49,48.38,48.45,27537.0,43.1462,43.2086,43.1106,43.173,27537.0
2016-11-04 10:10:00,48.44,48.5,48.38,48.41,32481.0,43.1641,43.2175,43.1106,43.1373,32481.0
2016-11-04 10:20:00,48.41,48.45,48.31,48.33,20173.0,43.1373,43.173,43.0482,43.066,20173.0
2016-11-04 10:30:00,48.33,48.33,48.24,48.29,37190.0,43.066,43.066,42.9858,43.0304,37190.0
2016-11-04 10:40:00,48.29,48.36,48.29,48.35,28610.0,43.0304,43.0928,43.0304,43.0839,28610.0
2016-11-04 10:50:00,48.35,48.38,48.27,48.28,24594.0,43.0839,43.1106,43.0126,43.0215,24594.0
2016-11-04 11:00:00,48.28,48.4,48.23,48.37,37168.0,43.0215,43.1284,42.9769,43.1017,37168.0
2016-11-04 11:10:00,48.38,48.57,48.37,48.56,24424.0,43.1106,43.2799,43.1017,43.271,24424.0
2016-11-04 11:20:00,48.56,48.59,48.49,48.59,28430.0,43.271,43.2977,43.2086,43.2977,28430.0
2016-11-04 11:30:00,48.58,48.58,48.38,48.42,27012.0,43.2888,43.2888,43.1106,43.1462,27012.0
2016-11-04 11:40:00,48.42,48.48,48.41,48.46,11136.0,43.1462,43.1997,43.1373,43.1819,11136.0
2016-11-04 11:50:00,48.46,48.47,48.41,48.46,20359.0,43.1819,43.1908,43.1373,43.1819,20359.0
2016-11-04 12:00:00,48.47,48.53,48.47,48.53,19093.0,43.1908,43.2443,43.1908,43.2443,19093.0
2016-11-04 12:10:00,48.53,48.62,48.52,48.62,25880.0,43.2443,43.3245,43.2353,43.3245,25880.0
2016-11-04 12:20:00,48.62,48.65,48.57,48.59,46938.0,43.3245,43.3512,43.2799,43.2977,46938.0
2016-11-04 12:30:00,48.6,48.61,48.58,48.6,10599.0,43.3066,43.3155,43.2888,43.3066,10599.0
2016-11-04 12:40:00,48.61,48.64,48.58,48.63,28429.0,43.3155,43.3423,43.2888,43.3334,28429.0
2016-11-04 12:50:00,48.63,48.66,48.54,48.55,47233.0,43.3334,43.3601,43.2532,43.2621,47233.0
2016-11-04 13:00:00,48.55,48.56,48.49,48.5,23333.0,43.2621,43.271,43.2086,43.2175,23333.0
2016-11-04 13:10:00,48.5,48.51,48.46,48.46,20756.0,43.2175,43.2264,43.1819,43.1819,20756.0
2016-11-04 13:20:00,48.46,48.46,48.38,48.38,24534.0,43.1819,43.1819,43.1106,43.1106,24534.0
2016-11-04 13:30:00,48.38,48.43,48.37,48.41,13843.0,43.1106,43.1551,43.1017,43.1373,13843.0
2016-11-04 13:40:00,48.41,48.44,48.4,48.41,12937.0,43.1373,43.1641,43.1284,43.1373,12937.0
2016-11-04 13:50:00,48.41,48.43,48.33,48.34,35836.0,43.1373,43.1551,43.066,43.0749,35836.0
2016-11-04 14:00:00,48.34,48.36,48.32,48.32,19349.0,43.0749,43.0928,43.0571,43.0571,19349.0
2016-11-04 14:10:00,48.31,48.37,48.3,48.35,32598.0,43.0482,43.1017,43.0393,43.0839,32598.0
2016-11-04 14:20:00,48.35,48.37,48.29,48.3,37034.0,43.0839,43.1017,43.0304,43.0393,37034.0
2016-11-04 14:30:00,48.3,48.3,48.2,48.23,52343.0,43.0393,43.0393,42.9502,42.9769,52343.0
2016-11-04 14:40:00,48.23,48.29,48.21,48.22,20892.0,42.9769,43.0304,42.9591,42.968,20892.0
2016-11-04 14:50:00,48.22,48.25,48.2,48.23,39312.0,42.968,42.9948,42.9502,42.9769,39312.0
2016-11-04 15:00:00,48.22,48.22,48.13,48.14,26679.0,42.968,42.968,42.8878,42.8967,26679.0
2016-11-04 15:10:00,48.14,48.21,48.13,48.19,29494.0,42.8967,42.9591,42.8878,42.9413,29494.0
2016-11-04 15:20:00,48.19,48.24,48.18,48.19,34185.0,42.9413,42.9858,42.9324,42.9413,34185.0
2016-11-04 15:30:00,48.19,48.2,48.04,48.09,57113.0,42.9413,42.9502,42.8076,42.8522,57113.0
2016-11-04 15:40:00,48.08,48.09,47.99,48.04,70615.0,42.8433,42.8522,42.7631,42.8076,70615.0
2016-11-04 15:50:00,48.04,48.06,47.99,48.04,113061.0,42.8076,42.8254,42.7631,42.8076,113061.0
2016-11-07 09:30:00,48.57,48.69,48.36,48.68,212002.0,43.2799,43.3868,43.0928,43.3779,212002.0
2016-11-07 09:40:00,48.68,48.85,48.67,48.8,52072.0,43.3779,43.5294,43.369,43.4848,52072.0
2016-11-07 09:50:00,48.81,48.83,48.69,48.7,87341.0,43.4938,43.5116,43.3868,43.3957,87341.0
2016-11-07 10:00:00,48.7,48.77,48.7,48.73,35125.0,43.3957,43.4581,43.3957,43.4225,35125.0
2016-11-07 10:10:00,48.72,48.72,48.63,48.67,45609.0,43.4136,43.4136,43.3334,43.369,45609.0
2016-11-07 10:20:00,48.67,48.68,48.56,48.58,34886.0,43.369,43.3779,43.271,43.2888,34886.0
2016-11-07 10:30:00,48.59,48.63,48.53,48.57,59220.0,43.2977,43.3334,43.2443,43.2799,59220.0
2016-11-07 10:40:00,48.57,48.68,48.57,48.66,32149.0,43.2799,43.3779,43.2799,43.3601,32149.0
2016-11-07 10:50:00,48.66,48.79,48.65,48.75,53523.0,43.3601,43.4759,43.3512,43.4403,53523.0
2016-11-07 11:00:00,48.75,48.87,48.75,48.81,53307.0,43.4403,43.5472,43.4403,43.4938,53307.0
2016-11-07 11:10:00,48.81,48.85,48.78,48.8,28434.0,43.4938,43.5294,43.467,43.4848,28434.0
2016-11-07 11:20:00,48.8,48.81,48.73,48.77,32673.0,43.4848,43.4938,43.4225,43.4581,32673.0
2016-11-07 11:30:00,48.77,48.81,48.74,48.77,41475.0,43.4581,43.4938,43.4314,43.4581,41475.0
2016-11-07 11:40:00,48.77,48.83,48.76,48.81,35869.0,43.4581,43.5116,43.4492,43.4938,35869.0
2016-11-07 11:50:00,48.81,48.84,48.76,48.81,51597.0,43.4938,43.5205,43.4492,43.4938,51597.0
2016-11-07 12:00:00,48.82,48.88,48.81,48.84,56812.0,43.5027,43.5561,43.4938,43.5205,56812.0
2016-11-07 12:10:00,48.84,48.9,48.84,48.89,50465.0,43.5205,43.574,43.5205,43.565,50465.0
2016-11-07 12:20:00,48.89,48.89,48.84,48.87,23021.0,43.565,43.565,43.5205,43.5472,23021.0
2016-11-07 12:30:00,48.87,48.9,48.85,48.86,37644.0,43.5472,43.574,43.5294,43.5383,37644.0
2016-11-07 12:40:00,48.86,48.91,48.85,48.9,33690.0,43.5383,43.5829,43.5294,43.574,33690.0
2016-11-07 12:50:00,48.91,48.92,48.89,48.92,23944.0,43.5829,43.5918,43.565,43.5918,23944.0
2016-11-07 13:00:00,48.92,48.95,48.91,48.92,21354.0,43.5918,43.6185,43.5829,43.5918,21354.0
2016-11-07 13:10:00,48.92,48.92,48.85,48.87,53396.0,43.5918,43.5918,43.5294,43.5472,53396.0
2016-11-07 13:20:00,48.87,48.89,48.84,48.87,42262.0,43.5472,43.565,43.5205,43.5472,42262.0
2016-11-07 13:30:00,48.88,48.9,48.85,48.88,41995.0,43.5561,43.574,43.5294,43.5561,41995.0
2016-11-07 13:40:00,48.88,48.89,48.85,48.86,16939.0,43.5561,43.565,43.5294,43.5383,16939.0
2016-11-07 13:50:00,48.86,48.9,48.85,48.86,38074.0,43.5383,43.574,43.5294,43.5383,38074.0
2016-11-07 14:00:00,48.86,48.89,48.84,48.87,26702.0,43.5383,43.565,43.5205,43.5472,26702.0
2016-11-07 14:10:00,48.86,48.88,48.82,48.87,34699.0,43.5383,43.5561,43.5027,43.5472,34699.0
2016-11-07 14:20:00,48.86,48.87,48.83,48.83,28864.0,43.5383,43.5472,43.5116,43.5116,28864.0
2016-11-07 14:30:00,48.83,48.84,48.8,48.82,45871.0,43.5116,43.5205,43.4848,43.5027,45871.0
2016-11-07 14:40:00,48.81,48.82,48.74,48.75,33717.0,43.4938,43.5027,43.4314,43.4403,33717.0
2016-11-07 14:50:00,48.75,48.82,48.75,48.81,42526.0,43.4403,43.5027,43.4403,43.4938,42526.0
2016-11-07 15:00:00,48.82,48.83,48.78,48.8,70207.0,43.5027,43.5116,43.467,43.4848,70207.0
2016-11-07 15:10:00,48.8,48.9,48.8,48.88,81865.0,43.4848,43.574,43.4848,43.5561,81865.0
2016-11-07 15:20:00,48.88,48.91,48.87,48.88,50250.0,43.5561,43.5829,43.5472,43.5561,50250.0
2016-11-07 15:30:00,48.88,48.89,48.84,48.88,99191.0,43.5561,43.565,43.5205,43.5561,99191.0
2016-11-07 15:40:00,48.88,48.97,48.87,48.96,110779.0,43.5561,43.6363,43.5472,43.6274,110779.0
2016-11-07 15:50:00,48.97,49.03,48.95,49.0,189742.0,43.6363,43.6898,43.6185,43.6631,189742.0
2016-11-08 09:30:00,48.81,48.95,48.73,48.93,57191.0,43.4938,43.6185,43.4225,43.6007,57191.0
2016-11-08 09:40:00,48.93,49.01,48.87,48.9,57616.0,43.6007,43.672,43.5472,43.574,57616.0
2016-11-08 09:50:00,48.88,49.02,48.87,49.0,62127.0,43.5561,43.6809,43.5472,43.6631,62127.0
2016-11-08 10:00:00,49.01,49.08,49.01,49.05,42226.0,43.672,43.7343,43.672,43.7076,42226.0
2016-11-08 10:10:00,49.05,49.06,48.99,49.02,35508.0,43.7076,43.7165,43.6542,43.6809,35508.0
2016-11-08 10:20:00,49.0,49.07,48.97,48.98,44138.0,43.6631,43.7254,43.6363,43.6452,44138.0
2016-11-08 10:30:00,48.97,49.01,48.93,49.01,62634.0,43.6363,43.672,43.6007,43.672,62634.0
2016-11-08 10:40:00,49.01,49.11,49.0,49.1,32132.0,43.672,43.7611,43.6631,43.7522,32132.0
2016-11-08 10:50:00,49.1,49.11,49.04,49.09,30415.0,43.7522,43.7611,43.6987,43.7433,30415.0
2016-11-08 11:00:00,49.08,49.21,49.06,49.2,29992.0,43.7343,43.8502,43.7165,43.8413,29992.0
2016-11-08 11:10:00,49.2,49.33,49.19,49.33,26600.0,43.8413,43.9571,43.8324,43.9571,26600.0
2016-11-08 11:20:00,49.33,49.37,49.25,49.28,39119.0,43.9571,43.9928,43.8858,43.9126,39119.0
2016-11-08 11:30:00,49.28,49.37,49.28,49.31,37694.0,43.9126,43.9928,43.9126,43.9393,37694.0
2016-11-08 11:40:00,49.32,49.35,49.28,49.34,35794.0,43.9482,43.9749,43.9126,43.966,35794.0
2016-11-08 11:50:00,49.33,49.43,49.32,49.43,32673.0,43.9571,44.0462,43.9482,44.0462,32673.0
2016-11-08 12:00:00,49.42,49.45,49.37,49.45,38438.0,44.0373,44.0641,43.9928,44.0641,38438.0
2016-11-08 12:10:00,49.45,49.5,49.43,49.48,27816.0,44.0641,44.1086,44.0462,44.0908,27816.0
2016-11-08 12:20:00,49.48,49.54,49.46,49.53,34439.0,44.0908,44.1442,44.073,44.1353,34439.0
2016-11-08 12:30:00,49.54,49.58,49.5,49.55,39684.0,44.1442,44.1799,44.1086,44.1532,39684.0
2016-11-08 12:40:00,49.55,49.6,49.51,49.58,68642.0,44.1532,44.1977,44.1175,44.1799,68642.0
2016-11-08 12:50:00,49.57,49.63,49.56,49.63,97320.0,44.171,44.2244,44.1621,44.2244,97320.0
2016-11-08 13:00:00,49.64,49.65,49.45,49.47,94472.0,44.2334,44.2423,44.0641,44.0819,94472.0
2016-11-08 13:10:00,49.48,49.57,49.47,49.55,35507.0,44.0908,44.171,44.0819,44.1532,35507.0
2016-11-08 13:20:00,49.54,49.6,49.53,49.6,31619.0,44.1442,44.1977,44.1353,44.1977,31619.0
2016-11-08 13:30:00,49.59,49.63,49.58,49.61,48772.0,44.1888,44.2244,44.1799,44.2066,48772.0
2016-11-08 13:40:00,49.61,49.63,49.57,49.63,34988.0,44.2066,44.2244,44.171,44.2244,34988.0
2016-11-08 13:50:00,49.62,49.63,49.58,49.59,35749.0,44.2155,44.2244,44.1799,44.1888,35749.0
2016-11-08 14:00:00,49.59,49.64,49.59,49.6,31429.0,44.1888,44.2334,44.1888,44.1977,31429.0
2016-11-08 14:10:00,49.59,49.6,49.53,49.57,42380.0,44.1888,44.1977,44.1353,44.171,42380.0
2016-11-08 14:20:00,49.57,49.69,49.56,49.63,33011.0,44.171,44.2779,44.1621,44.2244,33011.0
2016-11-08 14:30:00,49.63,49.65,49.59,49.64,22682.0,44.2244,44.2423,44.1888,44.2334,22682.0
2016-11-08 14:40:00,49.65,49.65,49.57,49.62,34166.0,44.2423,44.2423,44.171,44.2155,34166.0
2016-11-08 14:50:00,49.62,49.72,49.61,49.72,38757.0,44.2155,44.3046,44.2066,44.3046,38757.0
2016-11-08 15:00:00,49.71,49.87,49.7,49.85,67284.0,44.2957,44.4383,44.2868,44.4205,67284.0
2016-11-08 15:10:00,49.86,49.89,49.82,49.82,64981.0,44.4294,44.4561,44.3938,44.3938,64981.0
2016-11-08 15:20:00,49.82,49.9,49.8,49.9,55148.0,44.3938,44.465,44.3759,44.465,55148.0
2016-11-08 15:30:00,49.9,49.98,49.89,49.97,128041.0,44.465,44.5363,44.4561,44.5274,128041.0
2016-11-08 15:40:00,49.97,49.97,49.89,49.89,170868.0,44.5274,44.5274,44.4561,44.4561,170868.0
2016-11-08 15:50:00,49.9,49.91,49.77,49.83,278806.0,44.465,44.4739,44.3492,44.4027,278806.0
2016-11-09 09:30:00,48.98,49.08,48.52,48.58,456569.0,43.6452,43.7343,43.2353,43.2888,456569.0
2016-11-09 09:40:00,48.58,49.14,48.44,49.12,290020.0,43.2888,43.7878,43.1641,43.77,290020.0
2016-11-09 09:50:00,49.1,49.34,49.01,49.1,188268.0,43.7522,43.966,43.672,43.7522,188268.0
2016-11-09 10:00:00,49.1,49.14,48.9,49.05,137314.0,43.7522,43.7878,43.574,43.7076,137314.0
2016-11-09 10:10:00,49.05,49.13,48.9,49.05,104969.0,43.7076,43.7789,43.574,43.7076,104969.0
2016-11-09 10:20:00,49.05,49.17,48.99,49.17,60555.0,43.7076,43.8145,43.6542,43.8145,60555.0
2016-11-09 10:30:00,49.16,49.16,48.87,48.95,121798.0,43.8056,43.8056,43.5472,43.6185,121798.0
2016-11-09 10:40:00,48.95,49.07,48.92,49.01,40966.0,43.6185,43.7254,43.5918,43.672,40966.0
2016-11-09 10:50:00,49.0,49.02,48.85,48.89,152236.0,43.6631,43.6809,43.5294,43.565,152236.0
2016-11-09 11:00:00,48.9,49.11,48.9,49.07,177677.0,43.574,43.7611,43.574,43.7254,177677.0
2016-11-09 11:10:00,49.07,49.14,49.06,49.1,194417.0,43.7254,43.7878,43.7165,43.7522,194417.0
2016-11-09 11:20:00,49.1,49.4,49.08,49.4,152326.0,43.7522,44.0195,43.7343,44.0195,152326.0
2016-11-09 11:30:00,49.41,49.43,49.31,49.37,132282.0,44.0284,44.0462,43.9393,43.9928,132282.0
2016-11-09 11:40:00,49.38,49.39,49.22,49.26,105790.0,44.0017,44.0106,43.8591,43.8947,105790.0
2016-11-09 11:50:00,49.27,49.3,48.98,48.99,106780.0,43.9037,43.9304,43.6452,43.6542,106780.0
2016-11-09 12:00:00,49.0,49.23,48.99,49.05,54909.0,43.6631,43.868,43.6542,43.7076,54909.0
2016-11-09 12:10:00,49.05,49.2,48.99,49.2,36232.0,43.7076,43.8413,43.6542,43.8413,36232.0
2016-11-09 12:20:00,49.2,49.26,49.18,49.22,30253.0,43.8413,43.8947,43.8235,43.8591,30253.0
2016-11-09 12:30:00,49.22,49.36,49.17,49.3,49957.0,43.8591,43.9839,43.8145,43.9304,49957.0
2016-11-09 12:40:00,49.3,49.35,49.23,49.24,34601.0,43.9304,43.9749,43.868,43.8769,34601.0
2016-11-09 12:50:00,49.24,49.37,49.19,49.35,40563.0,43.8769,43.9928,43.8324,43.9749,40563.0
2016-11-09 13:00:00,49.34,49.45,49.32,49.34,51975.0,43.966,44.0641,43.9482,43.966,51975.0
2016-11-09 13:10:00,49.34,49.4,49.24,49.28,49981.0,43.966,44.0195,43.8769,43.9126,49981.0
2016-11-09 13:20:00,49.27,49.27,49.15,49.19,69144.0,43.9037,43.9037,43.7967,43.8324,69144.0
2016-11-09 13:30:00,49.19,49.32,49.13,49.28,52784.0,43.8324,43.9482,43.7789,43.9126,52784.0
2016-11-09 13:40:00,49.29,49.42,49.27,49.35,36101.0,43.9215,44.0373,43.9037,43.9749,36101.0
2016-11-09 13:50:00,49.37,49.37,49.23,49.24,39783.0,43.9928,43.9928,43.868,43.8769,39783.0
2016-11-09 14:00:00,49.23,49.29,49.18,49.19,44713.0,43.868,43.9215,43.8235,43.8324,44713.0
2016-11-09 14:10:00,49.2,49.3,49.2,49.28,39748.0,43.8413,43.9304,43.8413,43.9126,39748.0
2016-11-09 14:20:00,49.28,49.41,49.27,49.35,48346.0,43.9126,44.0284,43.9037,43.9749,48346.0
2016-11-09 14:30:00,49.34,49.48,49.32,49.48,81520.0,43.966,44.0908,43.9482,44.0908,81520.0
2016-11-09 14:40:00,49.48,49.53,49.42,49.43,64600.0,44.0908,44.1353,44.0373,44.0462,64600.0
2016-11-09 14:50:00,49.43,49.44,49.31,49.35,65246.0,44.0462,44.0551,43.9393,43.9749,65246.0
2016-11-09 15:00:00,49.35,49.45,49.35,49.44,45767.0,43.9749,44.0641,43.9749,44.0551,45767.0
2016-11-09 15:10:00,49.44,49.56,49.43,49.55,46882.0,44.0551,44.1621,44.0462,44.1532,46882.0
2016-11-09 15:20:00,49.55,49.56,49.45,49.51,51390.0,44.1532,44.1621,44.0641,44.1175,51390.0
2016-11-09 15:30:00,49.51,49.52,49.38,49.41,125466.0,44.1175,44.1264,44.0017,44.0284,125466.0
2016-11-09 15:40:00,49.42,49.46,49.32,49.4,138314.0,44.0373,44.073,43.9482,44.0195,138314.0
2016-11-09 15:50:00,49.4,49.44,49.33,49.36,209420.0,44.0195,44.0551,43.9571,43.9839,209420.0
2016-11-10 09:30:00,49.27,49.64,49.13,49.64,180698.0,43.9037,44.2334,43.7789,44.2334,180698.0
2016-11-10 09:40:00,49.64,49.89,49.62,49.86,92648.0,44.2334,44.4561,44.2155,44.4294,92648.0
2016-11-10 09:50:00,49.86,49.97,49.82,49.84,229760.0,44.4294,44.5274,44.3938,44.4116,229760.0
2016-11-10 10:00:00,49.85,49.91,49.7,49.71,105520.0,44.4205,44.4739,44.2868,44.2957,105520.0
2016-11-10 10:10:00,49.71,49.75,49.58,49.6,113117.0,44.2957,44.3314,44.1799,44.1977,113117.0
2016-11-10 10:20:00,49.61,49.76,49.61,49.67,89424.0,44.2066,44.3403,44.2066,44.2601,89424.0
2016-11-10 10:30:00,49.67,49.76,49.42,49.47,89763.0,44.2601,44.3403,44.0373,44.0819,89763.0
2016-11-10 10:40:00,49.48,49.74,49.48,49.68,255342.0,44.0908,44.3225,44.0908,44.269,255342.0
2016-11-10 10:50:00,49.69,49.75,49.58,49.61,150283.0,44.2779,44.3314,44.1799,44.2066,150283.0
2016-11-10 11:00:00,49.6,49.82,49.6,49.72,121094.0,44.1977,44.3938,44.1977,44.3046,121094.0
2016-11-10 11:10:00,49.71,49.8,49.65,49.76,365253.0,44.2957,44.3759,44.2423,44.3403,365253.0
2016-11-10 11:20:00,49.77,49.88,49.77,49.86,88351.0,44.3492,44.4472,44.3492,44.4294,88351.0
2016-11-10 11:30:00,49.87,49.95,49.83,49.88,102173.0,44.4383,44.5096,44.4027,44.4472,102173.0
2016-11-10 11:40:00,49.88,50.11,49.84,50.03,167407.0,44.4472,44.6522,44.4116,44.5809,167407.0
2016-11-10 11:50:00,50.03,50.1,49.95,50.03,241111.0,44.5809,44.6433,44.5096,44.5809,241111.0
2016-11-10 12:00:00,50.03,50.23,50.01,50.11,122410.0,44.5809,44.7591,44.5631,44.6522,122410.0
2016-11-10 12:10:00,50.09,50.17,50.05,50.06,128631.0,44.6343,44.7056,44.5987,44.6076,128631.0
2016-11-10 12:20:00,50.05,50.06,49.93,49.99,48562.0,44.5987,44.6076,44.4918,44.5452,48562.0
2016-11-10 12:30:00,50.0,50.04,49.9,49.91,94140.0,44.5541,44.5898,44.465,44.4739,94140.0
2016-11-10 12:40:00,49.91,49.91,49.77,49.9,37430.0,44.4739,44.4739,44.3492,44.465,37430.0
2016-11-10 12:50:00,49.9,49.99,49.9,49.97,47606.0,44.465,44.5452,44.465,44.5274,47606.0
2016-11-10 13:00:00,49.98,50.11,49.93,50.11,30292.0,44.5363,44.6522,44.4918,44.6522,30292.0
2016-11-10 13:10:00,50.1,50.12,50.01,50.02,76375.0,44.6433,44.6611,44.5631,44.572,76375.0
2016-11-10 13:20:00,50.02,50.1,49.93,50.01,28724.0,44.572,44.6433,44.4918,44.5631,28724.0
2016-11-10 13:30:00,50.02,50.04,49.96,49.97,32778.0,44.572,44.5898,44.5185,44.5274,32778.0
2016-11-10 13:40:00,49.97,50.09,49.89,50.05,61121.0,44.5274,44.6343,44.4561,44.5987,61121.0
2016-11-10 13:50:00,50.05,50.14,50.01,50.07,45310.0,44.5987,44.6789,44.5631,44.6165,45310.0
2016-11-10 14:00:00,50.06,50.06,49.97,49.99,41458.0,44.6076,44.6076,44.5274,44.5452,41458.0
2016-11-10 14:10:00,50.0,50.01,49.85,49.88,58625.0,44.5541,44.5631,44.4205,44.4472,58625.0
2016-11-10 14:20:00,49.87,49.93,49.8,49.92,46726.0,44.4383,44.4918,44.3759,44.4829,46726.0
2016-11-10 14:30:00,49.92,49.97,49.88,49.97,43771.0,44.4829,44.5274,44.4472,44.5274,43771.0
2016-11-10 14:40:00,49.97,49.98,49.85,49.94,47426.0,44.5274,44.5363,44.4205,44.5007,47426.0
2016-11-10 14:50:00,49.95,49.96,49.87,49.91,67716.0,44.5096,44.5185,44.4383,44.4739,67716.0
2016-11-10 15:00:00,49.91,49.95,49.82,49.84,64718.0,44.4739,44.5096,44.3938,44.4116,64718.0
2016-11-10 15:10:00,49.84,49.86,49.79,49.82,61257.0,44.4116,44.4294,44.367,44.3938,61257.0
2016-11-10 15:20:00,49.82,49.85,49.77,49.82,79224.0,44.3938,44.4205,44.3492,44.3938,79224.0
2016-11-10 15:30:00,49.81,49.88,49.77,49.85,127676.0,44.3848,44.4472,44.3492,44.4205,127676.0
2016-11-10 15:40:00,49.84,49.96,49.83,49.95,384458.0,44.4116,44.5185,44.4027,44.5096,384458.0
2016-11-10 15:50:00,49.95,49.96,49.89,49.91,263760.0,44.5096,44.5185,44.4561,44.4739,263760.0
2016-11-11 09:30:00,49.72,49.83,49.5,49.8,303088.0,44.3046,44.4027,44.1086,44.3759,303088.0
2016-11-11 09:40:00,49.79,49.87,49.67,49.83,175125.0,44.367,44.4383,44.2601,44.4027,175125.0
2016-11-11 09:50:00,49.83,49.92,49.67,49.78,116495.0,44.4027,44.4829,44.2601,44.3581,116495.0
2016-11-11 10:00:00,49.78,49.8,49.59,49.71,179553.0,44.3581,44.3759,44.1888,44.2957,179553.0
2016-11-11 10:10:00,49.68,49.92,49.67,49.74,78801.0,44.269,44.4829,44.2601,44.3225,78801.0
2016-11-11 10:20:00,49.74,49.8,49.62,49.66,90296.0,44.3225,44.3759,44.2155,44.2512,90296.0
2016-11-11 10:30:00,49.67,49.72,49.59,49.67,72233.0,44.2601,44.3046,44.1888,44.2601,72233.0
2016-11-11 10:40:00,49.66,49.77,49.66,49.68,55780.0,44.2512,44.3492,44.2512,44.269,55780.0
2016-11-11 10:50:00,49.67,49.74,49.64,49.72,73011.0,44.2601,44.3225,44.2334,44.3046,73011.0
2016-11-11 11:00:00,49.71,49.8,49.67,49.73,59407.0,44.2957,44.3759,44.2601,44.3136,59407.0
2016-11-11 11:10:00,49.74,49.75,49.64,49.73,91868.0,44.3225,44.3314,44.2334,44.3136,91868.0
2016-11-11 11:20:00,49.73,49.74,49.66,49.69,60671.0,44.3136,44.3225,44.2512,44.2779,60671.0
2016-11-11 11:30:00,49.69,49.75,49.67,49.73,55196.0,44.2779,44.3314,44.2601,44.3136,55196.0
2016-11-11 11:40:00,49.74,49.75,49.62,49.64,50498.0,44.3225,44.3314,44.2155,44.2334,50498.0
2016-11-11 11:50:00,49.64,49.71,49.63,49.67,48089.0,44.2334,44.2957,44.2244,44.2601,48089.0
2016-11-11 12:00:00,49.66,49.71,49.65,49.69,64731.0,44.2512,44.2957,44.2423,44.2779,64731.0
2016-11-11 12:10:00,49.69,49.71,49.67,49.68,60323.0,44.2779,44.2957,44.2601,44.269,60323.0
2016-11-11 12:20:00,49.68,49.71,49.67,49.7,42873.0,44.269,44.2957,44.2601,44.2868,42873.0
2016-11-11 12:30:00,49.7,49.71,49.67,49.7,75413.0,44.2868,44.2957,44.2601,44.2868,75413.0
2016-11-11 12:40:00,49.7,49.83,49.69,49.81,50264.0,44.2868,44.4027,44.2779,44.3848,50264.0
2016-11-11 12:50:00,49.82,49.89,49.79,49.88,37983.0,44.3938,44.4561,44.367,44.4472,37983.0
2016-11-11 13:00:00,49.88,50.0,49.86,49.98,60171.0,44.4472,44.5541,44.4294,44.5363,60171.0
2016-11-11 13:10:00,49.98,50.01,49.91,49.93,54707.0,44.5363,44.5631,44.4739,44.4918,54707.0
2016-11-11 13:20:00,49.92,50.01,49.92,50.0,46813.0,44.4829,44.5631,44.4829,44.5541,46813.0
2016-11-11 13:30:00,49.99,50.11,49.97,50.09,91746.0,44.5452,44.6522,44.5274,44.6343,91746.0
2016-11-11 13:40:00,50.08,50.12,50.06,50.09,67841.0,44.6254,44.6611,44.6076,44.6343,67841.0
2016-11-11 13:50:00,50.1,50.16,50.04,50.05,80228.0,44.6433,44.6967,44.5898,44.5987,80228.0
2016-11-11 14:00:00,50.05,50.1,50.01,50.09,54166.0,44.5987,44.6433,44.5631,44.6343,54166.0
2016-11-11 14:10:00,50.09,50.1,49.98,50.04,49655.0,44.6343,44.6433,44.5363,44.5898,49655.0
2016-11-11 14:20:00,50.04,50.04,49.93,49.94,43576.0,44.5898,44.5898,44.4918,44.5007,43576.0
2016-11-11 14:30:00,49.95,49.95,49.82,49.83,51844.0,44.5096,44.5096,44.3938,44.4027,51844.0
2016-11-11 14:40:00,49.83,49.86,49.8,49.82,41545.0,44.4027,44.4294,44.3759,44.3938,41545.0
2016-11-11 14:50:00,49.81,49.84,49.77,49.77,64239.0,44.3848,44.4116,44.3492,44.3492,64239.0
2016-11-11 15:00:00,49.77,49.84,49.77,49.84,56534.0,44.3492,44.4116,44.3492,44.4116,56534.0
2016-11-11 15:10:00,49.84,49.85,49.8,49.82,63660.0,44.4116,44.4205,44.3759,44.3938,63660.0
2016-11-11 15:20:00,49.82,49.87,49.79,49.83,50370.0,44.3938,44.4383,44.367,44.4027,50370.0
2016-11-11 15:30:00,49.83,49.86,49.81,49.81,75840.0,44.4027,44.4294,44.3848,44.3848,75840.0
2016-11-11 15:40:00,49.81,49.89,49.79,49.87,149263.0,44.3848,44.4561,44.367,44.4383,149263.0
2016-11-11 15:50:00,49.87,49.91,49.8,49.82,309777.0,44.4383,44.4739,44.3759,44.3938,309777.0
2016-11-14 09:30:00,49.53,50.06,49.5,49.98,268696.0,44.1353,44.6076,44.1086,44.5363,268696.0
2016-11-14 09:40:00,49.98,50.01,49.71,49.76,200768.0,44.5363,44.5631,44.2957,44.3403,200768.0
2016-11-14 09:50:00,49.76,49.83,49.56,49.58,125390.0,44.3403,44.4027,44.1621,44.1799,125390.0
2016-11-14 10:00:00,49.58,49.67,49.55,49.66,99337.0,44.1799,44.2601,44.1532,44.2512,99337.0
2016-11-14 10:10:00,49.66,49.73,49.61,49.68,178180.0,44.2512,44.3136,44.2066,44.269,178180.0
2016-11-14 10:20:00,49.68,49.74,49.6,49.67,173742.0,44.269,44.3225,44.1977,44.2601,173742.0
2016-11-14 10:30:00,49.67,49.84,49.66,49.81,72534.0,44.2601,44.4116,44.2512,44.3848,72534.0
2016-11-14 10:40:00,49.82,49.84,49.76,49.79,90775.0,44.3938,44.4116,44.3403,44.367,90775.0
2016-11-14 10:50:00,49.79,49.86,49.76,49.76,109536.0,44.367,44.4294,44.3403,44.3403,109536.0
2016-11-14 11:00:00,49.77,49.87,49.73,49.86,114083.0,44.3492,44.4383,44.3136,44.4294,114083.0
2016-11-14 11:10:00,49.86,49.98,49.85,49.96,108478.0,44.4294,44.5363,44.4205,44.5185,108478.0
2016-11-14 11:20:00,49.95,49.97,49.86,49.89,94765.0,44.5096,44.5274,44.4294,44.4561,94765.0
2016-11-14 11:30:00,49.89,50.1,49.89,50.07,69650.0,44.4561,44.6433,44.4561,44.6165,69650.0
2016-11-14 11:40:00,50.07,50.15,50.06,50.14,52117.0,44.6165,44.6878,44.6076,44.6789,52117.0
2016-11-14 11:50:00,50.15,50.16,50.01,50.04,91954.0,44.6878,44.6967,44.5631,44.5898,91954.0
2016-11-14 12:00:00,50.05,50.18,50.05,50.18,56792.0,44.5987,44.7145,44.5987,44.7145,56792.0
2016-11-14 12:10:00,50.19,50.19,50.1,50.18,82164.0,44.7235,44.7235,44.6433,44.7145,82164.0
2016-11-14 12:20:00,50.17,50.21,50.11,50.21,75113.0,44.7056,44.7413,44.6522,44.7413,75113.0
2016-11-14 12:30:00,50.21,50.34,50.2,50.33,64247.0,44.7413,44.8571,44.7324,44.8482,64247.0
2016-11-14 12:40:00,50.33,50.44,50.33,50.41,54413.0,44.8482,44.9462,44.8482,44.9195,54413.0
2016-11-14 12:50:00,50.41,50.44,50.27,50.33,81583.0,44.9195,44.9462,44.7947,44.8482,81583.0
2016-11-14 13:00:00,50.34,50.35,50.24,50.34,75551.0,44.8571,44.866,44.768,44.8571,75551.0
2016-11-14 13:10:00,50.34,50.42,50.34,50.42,82830.0,44.8571,44.9284,44.8571,44.9284,82830.0
2016-11-14 13:20:00,50.42,50.51,50.41,50.51,91824.0,44.9284,45.0086,44.9195,45.0086,91824.0
2016-11-14 13:30:00,50.51,50.69,50.5,50.65,114828.0,45.0086,45.169,44.9997,45.1333,114828.0
2016-11-14 13:40:00,50.65,50.69,50.59,50.61,77505.0,45.1333,45.169,45.0799,45.0977,77505.0
2016-11-14 13:50:00,50.61,50.64,50.54,50.6,91795.0,45.0977,45.1244,45.0353,45.0888,91795.0
2016-11-14 14:00:00,50.6,50.69,50.59,50.68,82048.0,45.0888,45.169,45.0799,45.1601,82048.0
2016-11-14 14:10:00,50.68,50.76,50.64,50.76,191859.0,45.1601,45.2314,45.1244,45.2314,191859.0
2016-11-14 14:20:00,50.75,50.85,50.73,50.83,88833.0,45.2225,45.3116,45.2046,45.2937,88833.0
2016-11-14 14:30:00,50.83,50.92,50.79,50.91,91488.0,45.2937,45.3739,45.2581,45.365,91488.0
2016-11-14 14:40:00,50.9,50.95,50.81,50.95,113533.0,45.3561,45.4007,45.2759,45.4007,113533.0
2016-11-14 14:50:00,50.95,50.97,50.9,50.96,117457.0,45.4007,45.4185,45.3561,45.4096,117457.0
2016-11-14 15:00:00,50.95,50.96,50.87,50.87,107818.0,45.4007,45.4096,45.3294,45.3294,107818.0
2016-11-14 15:10:00,50.88,50.91,50.83,50.89,166415.0,45.3383,45.365,45.2937,45.3472,166415.0
2016-11-14 15:20:00,50.89,50.9,50.81,50.83,132687.0,45.3472,45.3561,45.2759,45.2937,132687.0
2016-11-14 15:30:00,50.83,50.85,50.78,50.8,151625.0,45.2937,45.3116,45.2492,45.267,151625.0
2016-11-14 15:40:00,50.8,50.81,50.66,50.73,251057.0,45.267,45.2759,45.1423,45.2046,251057.0
2016-11-14 15:50:00,50.73,50.82,50.7,50.8,379743.0,45.2046,45.2848,45.1779,45.267,379743.0
2016-11-15 09:30:00,51.0,51.0,50.73,50.91,131156.0,45.4452,45.4452,45.2046,45.365,131156.0
2016-11-15 09:40:00,50.91,50.92,50.57,50.57,77717.0,45.365,45.3739,45.0621,45.0621,77717.0
2016-11-15 09:50:00,50.59,50.65,50.55,50.64,127853.0,45.0799,45.1333,45.0442,45.1244,127853.0
2016-11-15 10:00:00,50.65,50.72,50.6,50.67,69059.0,45.1333,45.1957,45.0888,45.1512,69059.0
2016-11-15 10:10:00,50.66,50.7,50.55,50.61,75490.0,45.1423,45.1779,45.0442,45.0977,75490.0
2016-11-15 10:20:00,50.62,50.65,50.55,50.59,85710.0,45.1066,45.1333,45.0442,45.0799,85710.0
2016-11-15 10:30:00,50.59,50.68,50.55,50.58,79641.0,45.0799,45.1601,45.0442,45.071,79641.0
2016-11-15 10:40:00,50.59,50.64,50.58,50.64,26530.0,45.0799,45.1244,45.071,45.1244,26530.0
2016-11-15 10:50:00,50.64,50.64,50.51,50.52,44381.0,45.1244,45.1244,45.0086,45.0175,44381.0
2016-11-15 11:00:00,50.52,50.53,50.47,50.47,46897.0,45.0175,45.0264,44.973,44.973,46897.0
2016-11-15 11:10:00,50.47,50.52,50.44,50.46,52207.0,44.973,45.0175,44.9462,44.964,52207.0
2016-11-15 11:20:00,50.45,50.49,50.4,50.46,46444.0,44.9551,44.9908,44.9106,44.964,46444.0
2016-11-15 11:30:00,50.46,50.51,50.45,50.46,40096.0,44.964,45.0086,44.9551,44.964,40096.0
2016-11-15 11:40:00,50.46,50.52,50.45,50.47,58192.0,44.964,45.0175,44.9551,44.973,58192.0
2016-11-15 11:50:00,50.47,50.51,50.44,50.51,35093.0,44.973,45.0086,44.9462,45.0086,35093.0
2016-11-15 12:00:00,50.51,50.65,50.5,50.65,32979.0,45.0086,45.1333,44.9997,45.1333,32979.0
2016-11-15 12:10:00,50.65,50.68,50.64,50.66,17654.0,45.1333,45.1601,45.1244,45.1423,17654.0
2016-11-15 12:20:00,50.66,50.68,50.59,50.59,16162.0,45.1423,45.1601,45.0799,45.0799,16162.0
2016-11-15 12:30:00,50.6,50.69,50.59,50.69,39411.0,45.0888,45.169,45.0799,45.169,39411.0
2016-11-15 12:40:00,50.7,50.7,50.57,50.59,42055.0,45.1779,45.1779,45.0621,45.0799,42055.0
2016-11-15 12:50:00,50.59,50.59,50.55,50.58,9150.0,45.0799,45.0799,45.0442,45.071,9150.0
2016-11-15 13:00:00,50.58,50.75,50.58,50.72,31031.0,45.071,45.2225,45.071,45.1957,31031.0
2016-11-15 13:10:00,50.72,50.72,50.67,50.7,25913.0,45.1957,45.1957,45.1512,45.1779,25913.0
2016-11-15 13:20:00,50.7,50.77,50.7,50.75,45779.0,45.1779,45.2403,45.1779,45.2225,45779.0
2016-11-15 13:30:00,50.75,50.81,50.74,50.8,29594.0,45.2225,45.2759,45.2135,45.267,29594.0
2016-11-15 13:40:00,50.8,50.81,50.76,50.76,42345.0,45.267,45.2759,45.2314,45.2314,42345.0
2016-11-15 13:50:00,50.77,50.82,50.76,50.79,46691.0,45.2403,45.2848,45.2314,45.2581,46691.0
2016-11-15 14:00:00,50.79,50.9,50.79,50.9,41353.0,45.2581,45.3561,45.2581,45.3561,41353.0
2016-11-15 14:10:00,50.9,50.92,50.86,50.87,29194.0,45.3561,45.3739,45.3205,45.3294,29194.0
2016-11-15 14:20:00,50.87,50.92,50.87,50.88,41088.0,45.3294,45.3739,45.3294,45.3383,41088.0
2016-11-15 14:30:00,50.88,50.95,50.86,50.9,33077.0,45.3383,45.4007,45.3205,45.3561,33077.0
2016-11-15 14:40:00,50.89,50.99,50.86,50.97,62118.0,45.3472,45.4363,45.3205,45.4185,62118.0
2016-11-15 14:50:00,50.97,50.99,50.93,50.95,63212.0,45.4185,45.4363,45.3829,45.4007,63212.0
2016-11-15 15:00:00,50.94,51.0,50.91,50.94,37841.0,45.3918,45.4452,45.365,45.3918,37841.0
2016-11-15 15:10:00,50.94,50.98,50.92,50.92,52277.0,45.3918,45.4274,45.3739,45.3739,52277.0
2016-11-15 15:20:00,50.93,50.97,50.92,50.93,44582.0,45.3829,45.4185,45.3739,45.3829,44582.0
2016-11-15 15:30:00,50.93,50.96,50.9,50.94,56056.0,45.3829,45.4096,45.3561,45.3918,56056.0
2016-11-15 15:40:00,50.94,50.95,50.89,50.93,92376.0,45.3918,45.4007,45.3472,45.3829,92376.0
2016-11-15 15:50:00,50.92,50.97,50.89,50.96,212318.0,45.3739,45.4185,45.3472,45.4096,212318.0
2016-11-16 09:30:00,50.48,50.48,50.17,50.4,239198.0,44.9819,44.9819,44.7056,44.9106,239198.0
2016-11-16 09:40:00,50.4,50.41,50.25,50.36,76623.0,44.9106,44.9195,44.7769,44.8749,76623.0
2016-11-16 09:50:00,50.35,50.44,50.3,50.31,90504.0,44.866,44.9462,44.8215,44.8304,90504.0
2016-11-16 10:00:00,50.32,50.39,50.27,50.3,91528.0,44.8393,44.9017,44.7947,44.8215,91528.0
2016-11-16 10:10:00,50.3,50.32,50.15,50.17,68375.0,44.8215,44.8393,44.6878,44.7056,68375.0
2016-11-16 10:20:00,50.17,50.28,50.16,50.17,49497.0,44.7056,44.8036,44.6967,44.7056,49497.0
2016-11-16 10:30:00,50.17,50.33,50.17,50.23,62112.0,44.7056,44.8482,44.7056,44.7591,62112.0
2016-11-16 10:40:00,50.24,50.28,50.12,50.15,65786.0,44.768,44.8036,44.6611,44.6878,65786.0
2016-11-16 10:50:00,50.15,50.16,50.07,50.11,57556.0,44.6878,44.6967,44.6165,44.6522,57556.0
2016-11-16 11:00:00,50.11,50.15,50.04,50.14,62170.0,44.6522,44.6878,44.5898,44.6789,62170.0
2016-11-16 11:10:00,50.14,50.18,50.11,50.12,34800.0,44.6789,44.7145,44.6522,44.6611,34800.0
2016-11-16 11:20:00,50.12,50.16,50.09,50.16,68684.0,44.6611,44.6967,44.6343,44.6967,68684.0
2016-11-16 11:30:00,50.17,50.3,50.16,50.29,40092.0,44.7056,44.8215,44.6967,44.8126,40092.0
2016-11-16 11:40:00,50.29,50.37,50.28,50.31,37844.0,44.8126,44.8838,44.8036,44.8304,37844.0
2016-11-16 11:50:00,50.32,50.32,50.23,50.32,23813.0,44.8393,44.8393,44.7591,44.8393,23813.0
2016-11-16 12:00:00,50.32,50.39,50.29,50.31,52953.0,44.8393,44.9017,44.8126,44.8304,52953.0
2016-11-16 12:10:00,50.32,50.38,50.31,50.34,59505.0,44.8393,44.8928,44.8304,44.8571,59505.0
2016-11-16 12:20:00,50.34,50.35,50.29,50.32,100617.0,44.8571,44.866,44.8126,44.8393,100617.0
2016-11-16 12:30:00,50.32,50.32,50.24,50.26,41984.0,44.8393,44.8393,44.768,44.7858,41984.0
2016-11-16 12:40:00,50.25,50.3,50.24,50.26,30567.0,44.7769,44.8215,44.768,44.7858,30567.0
2016-11-16 12:50:00,50.26,50.3,50.26,50.28,36704.0,44.7858,44.8215,44.7858,44.8036,36704.0
2016-11-16 13:00:00,50.28,50.29,50.19,50.21,48013.0,44.8036,44.8126,44.7235,44.7413,48013.0
2016-11-16 13:10:00,50.21,50.31,50.21,50.3,31939.0,44.7413,44.8304,44.7413,44.8215,31939.0
2016-11-16 13:20:00,50.3,50.31,50.28,50.3,68150.0,44.8215,44.8304,44.8036,44.8215,68150.0
2016-11-16 13:30:00,50.3,50.39,50.29,50.39,79545.0,44.8215,44.9017,44.8126,44.9017,79545.0
2016-11-16 13:40:00,50.4,50.5,50.38,50.5,24987.0,44.9106,44.9997,44.8928,44.9997,24987.0
2016-11-16 13:50:00,50.5,50.52,50.46,50.48,31714.0,44.9997,45.0175,44.964,44.9819,31714.0
2016-11-16 14:00:00,50.49,50.54,50.47,50.54,51871.0,44.9908,45.0353,44.973,45.0353,51871.0
2016-11-16 14:10:00,50.54,50.55,50.49,50.55,28989.0,45.0353,45.0442,44.9908,45.0442,28989.0
2016-11-16 14:20:00,50.55,50.61,50.5,50.61,51080.0,45.0442,45.0977,44.9997,45.0977,51080.0
2016-11-16 14:30:00,50.61,50.69,50.6,50.69,57984.0,45.0977,45.169,45.0888,45.169,57984.0
2016-11-16 14:40:00,50.69,50.76,50.69,50.75,115462.0,45.169,45.2314,45.169,45.2225,115462.0
2016-11-16 14:50:00,50.75,50.77,50.66,50.75,94793.0,45.2225,45.2403,45.1423,45.2225,94793.0
2016-11-16 15:00:00,50.76,50.84,50.73,50.83,81545.0,45.2314,45.3027,45.2046,45.2937,81545.0
2016-11-16 15:10:00,50.83,50.93,50.82,50.93,100021.0,45.2937,45.3829,45.2848,45.3829,100021.0
2016-11-16 15:20:00,50.93,50.93,50.86,50.92,131393.0,45.3829,45.3829,45.3205,45.3739,131393.0
2016-11-16 15:30:00,50.92,50.97,50.89,50.9,197091.0,45.3739,45.4185,45.3472,45.3561,197091.0
2016-11-16 15:40:00,50.89,50.97,50.89,50.91,260551.0,45.3472,45.4185,45.3472,45.365,260551.0
2016-11-16 15:50:00,50.91,50.97,50.88,50.97,314280.0,45.365,45.4185,45.3383,45.4185,314280.0
2016-11-17 09:30:00,50.94,51.07,50.86,51.03,165639.0,45.3918,45.5076,45.3205,45.472,165639.0
2016-11-17 09:40:00,51.0,51.13,50.95,51.11,101167.0,45.4452,45.5611,45.4007,45.5432,101167.0
2016-11-17 09:50:00,51.1,51.23,51.07,51.21,100755.0,45.5343,45.6502,45.5076,45.6324,100755.0
2016-11-17 10:00:00,51.21,51.25,51.17,51.19,72516.0,45.6324,45.668,45.5967,45.6145,72516.0
2016-11-17 10:10:00,51.19,51.19,51.11,51.17,80762.0,45.6145,45.6145,45.5432,45.5967,80762.0
2016-11-17 10:20:00,51.17,51.23,51.16,51.19,91811.0,45.5967,45.6502,45.5878,45.6145,91811.0
2016-11-17 10:30:00,51.18,51.21,51.09,51.13,95145.0,45.6056,45.6324,45.5254,45.5611,95145.0
2016-11-17 10:40:00,51.13,51.18,51.07,51.12,69051.0,45.5611,45.6056,45.5076,45.5522,69051.0
2016-11-17 10:50:00,51.12,51.14,51.04,51.1,79747.0,45.5522,45.57,45.4809,45.5343,79747.0
2016-11-17 11:00:00,51.1,51.18,51.06,51.15,105186.0,45.5343,45.6056,45.4987,45.5789,105186.0
2016-11-17 11:10:00,51.16,51.21,51.13,51.16,101081.0,45.5878,45.6324,45.5611,45.5878,101081.0
2016-11-17 11:20:00,51.16,51.21,51.13,51.13,80960.0,45.5878,45.6324,45.5611,45.5611,80960.0
2016-11-17 11:30:00,51.14,51.22,51.14,51.22,48172.0,45.57,45.6413,45.57,45.6413,48172.0
2016-11-17 11:40:00,51.21,51.25,51.18,51.18,36916.0,45.6324,45.668,45.6056,45.6056,36916.0
2016-11-17 11:50:00,51.19,51.23,51.18,51.22,39701.0,45.6145,45.6502,45.6056,45.6413,39701.0
2016-11-17 12:00:00,51.21,51.23,51.2,51.22,32398.0,45.6324,45.6502,45.6234,45.6413,32398.0
2016-11-17 12:10:00,51.21,51.39,51.2,51.39,104631.0,45.6324,45.7928,45.6234,45.7928,104631.0
2016-11-17 12:20:00,51.39,51.43,51.38,51.41,33362.0,45.7928,45.8284,45.7838,45.8106,33362.0
2016-11-17 12:30:00,51.41,51.47,51.41,51.46,30809.0,45.8106,45.864,45.8106,45.8551,30809.0
2016-11-17 12:40:00,51.46,51.47,51.38,51.43,29332.0,45.8551,45.864,45.7838,45.8284,29332.0
2016-11-17 12:50:00,51.43,51.49,51.42,51.48,25323.0,45.8284,45.8819,45.8195,45.8729,25323.0
2016-11-17 13:00:00,51.48,51.55,51.45,51.55,50601.0,45.8729,45.9353,45.8462,45.9353,50601.0
2016-11-17 13:10:00,51.55,51.65,51.55,51.58,26919.0,45.9353,46.0244,45.9353,45.9621,26919.0
2016-11-17 13:20:00,51.57,51.62,51.56,51.57,38853.0,45.9531,45.9977,45.9442,45.9531,38853.0
2016-11-17 13:30:00,51.56,51.64,51.54,51.58,33757.0,45.9442,46.0155,45.9264,45.9621,33757.0
2016-11-17 13:40:00,51.58,51.63,51.57,51.6,32851.0,45.9621,46.0066,45.9531,45.9799,32851.0
2016-11-17 13:50:00,51.6,51.63,51.49,51.53,73784.0,45.9799,46.0066,45.8819,45.9175,73784.0
2016-11-17 14:00:00,51.52,51.54,51.46,51.52,36955.0,45.9086,45.9264,45.8551,45.9086,36955.0
2016-11-17 14:10:00,51.51,51.57,51.5,51.56,38813.0,45.8997,45.9531,45.8908,45.9442,38813.0
2016-11-17 14:20:00,51.56,51.56,51.47,51.48,37361.0,45.9442,45.9442,45.864,45.8729,37361.0
2016-11-17 14:30:00,51.48,51.57,51.47,51.54,43854.0,45.8729,45.9531,45.864,45.9264,43854.0
2016-11-17 14:40:00,51.53,51.55,51.5,51.52,32256.0,45.9175,45.9353,45.8908,45.9086,32256.0
2016-11-17 14:50:00,51.51,51.53,51.45,51.47,51138.0,45.8997,45.9175,45.8462,45.864,51138.0
2016-11-17 15:00:00,51.48,51.56,51.47,51.53,33053.0,45.8729,45.9442,45.864,45.9175,33053.0
2016-11-17 15:10:00,51.54,51.58,51.51,51.55,47918.0,45.9264,45.9621,45.8997,45.9353,47918.0
2016-11-17 15:20:00,51.55,51.55,51.49,51.52,51422.0,45.9353,45.9353,45.8819,45.9086,51422.0
2016-11-17 15:30:00,51.51,51.54,51.48,51.51,79884.0,45.8997,45.9264,45.8729,45.8997,79884.0
2016-11-17 15:40:00,51.52,51.54,51.48,51.48,98859.0,45.9086,45.9264,45.8729,45.8729,98859.0
2016-11-17 15:50:00,51.49,51.52,51.47,51.49,203916.0,45.8819,45.9086,45.864,45.8819,203916.0
2016-11-18 09:30:00,51.14,51.26,51.03,51.12,202366.0,45.57,45.6769,45.472,45.5522,202366.0
2016-11-18 09:40:00,51.12,51.18,51.03,51.11,60880.0,45.5522,45.6056,45.472,45.5432,60880.0
2016-11-18 09:50:00,51.11,51.29,51.11,51.24,50022.0,45.5432,45.7036,45.5432,45.6591,50022.0
2016-11-18 10:00:00,51.25,51.42,51.25,51.41,58337.0,45.668,45.8195,45.668,45.8106,58337.0
2016-11-18 10:10:00,51.43,51.49,51.38,51.43,53016.0,45.8284,45.8819,45.7838,45.8284,53016.0
2016-11-18 10:20:00,51.43,51.48,51.42,51.46,51998.0,45.8284,45.8729,45.8195,45.8551,51998.0
2016-11-18 10:30:00,51.45,51.47,51.33,51.37,47039.0,45.8462,45.864,45.7393,45.7749,47039.0
2016-11-18 10:40:00,51.39,51.39,51.27,51.34,43131.0,45.7928,45.7928,45.6858,45.7482,43131.0
2016-11-18 10:50:00,51.34,51.42,51.29,51.38,43664.0,45.7482,45.8195,45.7036,45.7838,43664.0
2016-11-18 11:00:00,51.38,51.41,51.31,51.32,68232.0,45.7838,45.8106,45.7215,45.7304,68232.0
2016-11-18 11:10:00,51.31,51.4,51.29,51.38,52925.0,45.7215,45.8017,45.7036,45.7838,52925.0
2016-11-18 11:20:00,51.38,51.42,51.29,51.31,31562.0,45.7838,45.8195,45.7036,45.7215,31562.0
2016-11-18 11:30:00,51.31,51.37,51.3,51.37,29013.0,45.7215,45.7749,45.7126,45.7749,29013.0
2016-11-18 11:40:00,51.37,51.41,51.32,51.32,31128.0,45.7749,45.8106,45.7304,45.7304,31128.0
2016-11-18 11:50:00,51.33,51.37,51.29,51.36,21300.0,45.7393,45.7749,45.7036,45.766,21300.0
2016-11-18 12:00:00,51.35,51.41,51.33,51.38,28026.0,45.7571,45.8106,45.7393,45.7838,28026.0
2016-11-18 12:10:00,51.38,51.44,51.37,51.39,27533.0,45.7838,45.8373,45.7749,45.7928,27533.0
2016-11-18 12:20:00,51.39,51.48,51.39,51.43,29020.0,45.7928,45.8729,45.7928,45.8284,29020.0
2016-11-18 12:30:00,51.44,51.44,51.32,51.32,22620.0,45.8373,45.8373,45.7304,45.7304,22620.0
2016-11-18 12:40:00,51.33,51.42,51.32,51.4,39351.0,45.7393,45.8195,45.7304,45.8017,39351.0
2016-11-18 12:50:00,51.41,51.46,51.37,51.44,21335.0,45.8106,45.8551,45.7749,45.8373,21335.0
2016-11-18 13:00:00,51.44,51.5,51.42,51.49,27523.0,45.8373,45.8908,45.8195,45.8819,27523.0
2016-11-18 13:10:00,51.48,51.54,51.47,51.48,52698.0,45.8729,45.9264,45.864,45.8729,52698.0
2016-11-18 13:20:00,51.49,51.54,51.48,51.51,16519.0,45.8819,45.9264,45.8729,45.8997,16519.0
2016-11-18 13:30:00,51.52,51.56,51.5,51.54,85775.0,45.9086,45.9442,45.8908,45.9264,85775.0
2016-11-18 13:40:00,51.54,51.58,51.54,51.55,40640.0,45.9264,45.9621,45.9264,45.9353,40640.0
2016-11-18 13:50:00,51.55,51.57,51.5,51.54,25410.0,45.9353,45.9531,45.8908,45.9264,25410.0
2016-11-18 14:00:00,51.54,51.55,51.46,51.49,70636.0,45.9264,45.9353,45.8551,45.8819,70636.0
2016-11-18 14:10:00,51.5,51.54,51.5,51.51,45767.0,45.8908,45.9264,45.8908,45.8997,45767.0
2016-11-18 14:20:00,51.51,51.55,51.51,51.53,54406.0,45.8997,45.9353,45.8997,45.9175,54406.0
2016-11-18 14:30:00,51.53,51.57,51.52,51.55,25308.0,45.9175,45.9531,45.9086,45.9353,25308.0
2016-11-18 14:40:00,51.55,51.63,51.54,51.63,62771.0,45.9353,46.0066,45.9264,46.0066,62771.0
2016-11-18 14:50:00,51.63,51.64,51.53,51.58,53758.0,46.0066,46.0155,45.9175,45.9621,53758.0
2016-11-18 15:00:00,51.58,51.61,51.55,51.59,31110.0,45.9621,45.9888,45.9353,45.971,31110.0
2016-11-18 15:10:00,51.6,51.62,51.56,51.6,22258.0,45.9799,45.9977,45.9442,45.9799,22258.0
2016-11-18 15:20:00,51.6,51.64,51.56,51.57,34489.0,45.9799,46.0155,45.9442,45.9531,34489.0
2016-11-18 15:30:00,51.57,51.59,51.52,51.53,48539.0,45.9531,45.971,45.9086,45.9175,48539.0
2016-11-18 15:40:00,51.53,51.54,51.48,51.49,62671.0,45.9175,45.9264,45.8729,45.8819,62671.0
2016-11-18 15:50:00,51.5,51.52,51.46,51.51,148670.0,45.8908,45.9086,45.8551,45.8997,148670.0
2016-11-21 09:30:00,51.46,51.53,51.42,51.49,89241.0,45.8551,45.9175,45.8195,45.8819,89241.0
2016-11-21 09:40:00,51.5,51.56,51.42,51.46,81820.0,45.8908,45.9442,45.8195,45.8551,81820.0
2016-11-21 09:50:00,51.45,51.61,51.45,51.53,50943.0,45.8462,45.9888,45.8462,45.9175,50943.0
2016-11-21 10:00:00,51.53,51.62,51.53,51.6,61249.0,45.9175,45.9977,45.9175,45.9799,61249.0
2016-11-21 10:10:00,51.61,51.63,51.5,51.51,42337.0,45.9888,46.0066,45.8908,45.8997,42337.0
2016-11-21 10:20:00,51.51,51.54,51.39,51.39,52587.0,45.8997,45.9264,45.7928,45.7928,52587.0
2016-11-21 10:30:00,51.39,51.44,51.3,51.3,164958.0,45.7928,45.8373,45.7126,45.7126,164958.0
2016-11-21 10:40:00,51.3,51.34,51.21,51.22,67166.0,45.7126,45.7482,45.6324,45.6413,67166.0
2016-11-21 10:50:00,51.22,51.24,51.13,51.22,69985.0,45.6413,45.6591,45.5611,45.6413,69985.0
2016-11-21 11:00:00,51.22,51.25,51.18,51.2,36837.0,45.6413,45.668,45.6056,45.6234,36837.0
2016-11-21 11:10:00,51.2,51.21,51.17,51.18,42822.0,45.6234,45.6324,45.5967,45.6056,42822.0
2016-11-21 11:20:00,51.18,51.29,51.17,51.29,128841.0,45.6056,45.7036,45.5967,45.7036,128841.0
2016-11-21 11:30:00,51.29,51.3,51.16,51.19,103547.0,45.7036,45.7126,45.5878,45.6145,103547.0
2016-11-21 11:40:00,51.2,51.27,51.13,51.18,46302.0,45.6234,45.6858,45.5611,45.6056,46302.0
2016-11-21 11:50:00,51.18,51.24,51.12,51.24,42557.0,45.6056,45.6591,45.5522,45.6591,42557.0
2016-11-21 12:00:00,51.24,51.24,51.17,51.18,49262.0,45.6591,45.6591,45.5967,45.6056,49262.0
2016-11-21 12:10:00,51.18,51.21,51.12,51.21,48040.0,45.6056,45.6324,45.5522,45.6324,48040.0
2016-11-21 12:20:00,51.21,51.24,51.14,51.14,31739.0,45.6324,45.6591,45.57,45.57,31739.0
2016-11-21 12:30:00,51.15,51.19,51.14,51.16,29137.0,45.5789,45.6145,45.57,45.5878,29137.0
2016-11-21 12:40:00,51.16,51.18,51.15,51.16,30528.0,45.5878,45.6056,45.5789,45.5878,30528.0
2016-11-21 12:50:00,51.16,51.21,51.15,51.16,50486.0,45.5878,45.6324,45.5789,45.5878,50486.0
2016-11-21 13:00:00,51.16,51.17,51.13,51.16,37783.0,45.5878,45.5967,45.5611,45.5878,37783.0
2016-11-21 13:10:00,51.16,51.17,51.13,51.15,44014.0,45.5878,45.5967,45.5611,45.5789,44014.0
2016-11-21 13:20:00,51.15,51.3,51.14,51.27,134694.0,45.5789,45.7126,45.57,45.6858,134694.0
2016-11-21 13:30:00,51.28,51.36,51.25,51.36,123337.0,45.6947,45.766,45.668,45.766,123337.0
2016-11-21 13:40:00,51.36,51.38,51.32,51.33,69364.0,45.766,45.7838,45.7304,45.7393,69364.0
2016-11-21 13:50:00,51.33,51.36,51.27,51.28,49878.0,45.7393,45.766,45.6858,45.6947,49878.0
2016-11-21 14:00:00,51.28,51.31,51.23,51.23,46100.0,45.6947,45.7215,45.6502,45.6502,46100.0
2016-11-21 14:10:00,51.25,51.28,51.2,51.27,48241.0,45.668,45.6947,45.6234,45.6858,48241.0
2016-11-21 14:20:00,51.27,51.28,51.22,51.25,59984.0,45.6858,45.6947,45.6413,45.668,59984.0
2016-11-21 14:30:00,51.25,51.28,51.21,51.26,50502.0,45.668,45.6947,45.6324,45.6769,50502.0
2016-11-21 14:40:00,51.26,51.27,51.22,51.25,53007.0,45.6769,45.6858,45.6413,45.668,53007.0
2016-11-21 14:50:00,51.26,51.26,51.2,51.2,39881.0,45.6769,45.6769,45.6234,45.6234,39881.0
2016-11-21 15:00:00,51.21,51.25,51.2,51.22,45109.0,45.6324,45.668,45.6234,45.6413,45109.0
2016-11-21 15:10:00,51.22,51.28,51.21,51.23,81015.0,45.6413,45.6947,45.6324,45.6502,81015.0
2016-11-21 15:20:00,51.23,51.26,51.22,51.25,51663.0,45.6502,45.6769,45.6413,45.668,51663.0
2016-11-21 15:30:00,51.25,51.26,51.21,51.21,47496.0,45.668,45.6769,45.6324,45.6324,47496.0
2016-11-21 15:40:00,51.21,51.22,51.19,51.22,101035.0,45.6324,45.6413,45.6145,45.6413,101035.0
2016-11-21 15:50:00,51.21,51.28,51.21,51.26,207871.0,45.6324,45.6947,45.6324,45.6769,207871.0
2016-11-22 09:30:00,51.02,51.22,50.96,51.12,141987.0,45.7704,45.9498,45.7166,45.8601,141987.0
2016-11-22 09:40:00,51.14,51.21,51.08,51.16,32628.0,45.8781,45.9409,45.8242,45.896,32628.0
2016-11-22 09:50:00,51.16,51.16,51.03,51.05,38626.0,45.896,45.896,45.7794,45.7973,38626.0
2016-11-22 10:00:00,51.04,51.13,51.01,51.01,38763.0,45.7884,45.8691,45.7614,45.7614,38763.0
2016-11-22 10:10:00,51.01,51.01,50.9,50.93,59688.0,45.7614,45.7614,45.6628,45.6897,59688.0
2016-11-22 10:20:00,50.93,51.14,50.93,51.08,63056.0,45.6897,45.8781,45.6897,45.8242,63056.0
2016-11-22 10:30:00,51.07,51.15,51.07,51.14,57257.0,45.8153,45.887,45.8153,45.8781,57257.0
2016-11-22 10:40:00,51.15,51.17,51.12,51.13,44207.0,45.887,45.905,45.8601,45.8691,44207.0
2016-11-22 10:50:00,51.15,51.34,51.15,51.33,81180.0,45.887,46.0575,45.887,46.0485,81180.0
2016-11-22 11:00:00,51.33,51.49,51.32,51.46,97945.0,46.0485,46.1921,46.0395,46.1651,97945.0
2016-11-22 11:10:00,51.46,51.53,51.43,51.53,98271.0,46.1651,46.2279,46.1382,46.2279,98271.0
2016-11-22 11:20:00,51.53,51.57,51.47,51.47,139581.0,46.2279,46.2638,46.1741,46.1741,139581.0
2016-11-22 11:30:00,51.46,51.56,51.42,51.55,48333.0,46.1651,46.2548,46.1293,46.2459,48333.0
2016-11-22 11:40:00,51.55,51.58,51.46,51.46,42678.0,46.2459,46.2728,46.1651,46.1651,42678.0
2016-11-22 11:50:00,51.46,51.49,51.44,51.48,42180.0,46.1651,46.1921,46.1472,46.1831,42180.0
2016-11-22 12:00:00,51.47,51.53,51.44,51.5,103476.0,46.1741,46.2279,46.1472,46.201,103476.0
2016-11-22 12:10:00,51.5,51.51,51.46,51.48,38364.0,46.201,46.21,46.1651,46.1831,38364.0
2016-11-22 12:20:00,51.47,51.58,51.45,51.58,104326.0,46.1741,46.2728,46.1562,46.2728,104326.0
2016-11-22 12:30:00,51.58,51.6,51.5,51.5,61997.0,46.2728,46.2907,46.201,46.201,61997.0
2016-11-22 12:40:00,51.5,51.57,51.49,51.49,73093.0,46.201,46.2638,46.1921,46.1921,73093.0
2016-11-22 12:50:00,51.5,51.53,51.49,51.5,29516.0,46.201,46.2279,46.1921,46.201,29516.0
2016-11-22 13:00:00,51.5,51.51,51.47,51.49,32472.0,46.201,46.21,46.1741,46.1921,32472.0
2016-11-22 13:10:00,51.48,51.52,51.46,51.47,112694.0,46.1831,46.219,46.1651,46.1741,112694.0
2016-11-22 13:20:00,51.47,51.61,51.46,51.61,147825.0,46.1741,46.2997,46.1651,46.2997,147825.0
2016-11-22 13:30:00,51.61,51.65,51.6,51.62,82164.0,46.2997,46.3356,46.2907,46.3087,82164.0
2016-11-22 13:40:00,51.63,51.71,51.62,51.66,91472.0,46.3176,46.3894,46.3087,46.3446,91472.0
2016-11-22 13:50:00,51.67,51.72,51.65,51.67,128816.0,46.3535,46.3984,46.3356,46.3535,128816.0
2016-11-22 14:00:00,51.67,51.71,51.65,51.71,138223.0,46.3535,46.3894,46.3356,46.3894,138223.0
2016-11-22 14:10:00,51.71,51.8,51.7,51.75,94876.0,46.3894,46.4702,46.3804,46.4253,94876.0
2016-11-22 14:20:00,51.76,51.79,51.72,51.75,118439.0,46.4343,46.4612,46.3984,46.4253,118439.0
2016-11-22 14:30:00,51.76,51.79,51.71,51.76,50970.0,46.4343,46.4612,46.3894,46.4343,50970.0
2016-11-22 14:40:00,51.77,51.83,51.76,51.81,55950.0,46.4432,46.4971,46.4343,46.4791,55950.0
2016-11-22 14:50:00,51.81,51.82,51.77,51.77,41135.0,46.4791,46.4881,46.4432,46.4432,41135.0
2016-11-22 15:00:00,51.78,51.84,51.75,51.82,63806.0,46.4522,46.506,46.4253,46.4881,63806.0
2016-11-22 15:10:00,51.82,51.86,51.81,51.84,53823.0,46.4881,46.524,46.4791,46.506,53823.0
2016-11-22 15:20:00,51.84,51.86,51.75,51.75,90486.0,46.506,46.524,46.4253,46.4253,90486.0
2016-11-22 15:30:00,51.75,51.83,51.75,51.8,110088.0,46.4253,46.4971,46.4253,46.4702,110088.0
2016-11-22 15:40:00,51.8,51.81,51.73,51.73,178776.0,46.4702,46.4791,46.4074,46.4074,178776.0
2016-11-22 15:50:00,51.73,51.8,51.73,51.76,276663.0,46.4074,46.4702,46.4074,46.4343,276663.0
2016-11-23 09:30:00,52.01,52.07,51.75,51.83,257335.0,46.6585,46.7124,46.4253,46.4971,257335.0
2016-11-23 09:40:00,51.82,51.91,51.73,51.88,108709.0,46.4881,46.5688,46.4074,46.5419,108709.0
2016-11-23 09:50:00,51.88,52.03,51.87,51.94,116255.0,46.5419,46.6765,46.533,46.5957,116255.0
2016-11-23 10:00:00,51.93,52.0,51.9,51.95,67081.0,46.5868,46.6496,46.5599,46.6047,67081.0
2016-11-23 10:10:00,51.94,52.01,51.81,51.94,247644.0,46.5957,46.6585,46.4791,46.5957,247644.0
2016-11-23 10:20:00,51.98,52.03,51.88,51.99,94148.0,46.6316,46.6765,46.5419,46.6406,94148.0
2016-11-23 10:30:00,52.0,52.12,51.99,52.04,115312.0,46.6496,46.7572,46.6406,46.6855,115312.0
2016-11-23 10:40:00,52.05,52.12,52.02,52.03,69182.0,46.6944,46.7572,46.6675,46.6765,69182.0
2016-11-23 10:50:00,52.03,52.13,52.0,52.09,76156.0,46.6765,46.7662,46.6496,46.7303,76156.0
2016-11-23 11:00:00,52.09,52.16,52.03,52.13,161184.0,46.7303,46.7931,46.6765,46.7662,161184.0
2016-11-23 11:10:00,52.13,52.19,52.12,52.15,94919.0,46.7662,46.82,46.7572,46.7841,94919.0
2016-11-23 11:20:00,52.15,52.18,52.12,52.17,60611.0,46.7841,46.8111,46.7572,46.8021,60611.0
2016-11-23 11:30:00,52.16,52.21,52.13,52.18,58840.0,46.7931,46.838,46.7662,46.8111,58840.0
2016-11-23 11:40:00,52.17,52.23,52.15,52.21,56528.0,46.8021,46.8559,46.7841,46.838,56528.0
2016-11-23 11:50:00,52.2,52.28,52.17,52.26,66850.0,46.829,46.9008,46.8021,46.8828,66850.0
2016-11-23 12:00:00,52.27,52.31,52.24,52.29,51333.0,46.8918,46.9277,46.8649,46.9097,51333.0
2016-11-23 12:10:00,52.28,52.32,52.26,52.28,36578.0,46.9008,46.9367,46.8828,46.9008,36578.0
2016-11-23 12:20:00,52.28,52.34,52.27,52.33,27386.0,46.9008,46.9546,46.8918,46.9456,27386.0
2016-11-23 12:30:00,52.33,52.34,52.27,52.31,38166.0,46.9456,46.9546,46.8918,46.9277,38166.0
2016-11-23 12:40:00,52.32,52.39,52.3,52.34,48237.0,46.9367,46.9994,46.9187,46.9546,48237.0
2016-11-23 12:50:00,52.34,52.36,52.31,52.34,42237.0,46.9546,46.9725,46.9277,46.9546,42237.0
2016-11-23 13:00:00,52.33,52.34,52.27,52.33,29706.0,46.9456,46.9546,46.8918,46.9456,29706.0
2016-11-23 13:10:00,52.32,52.33,52.22,52.24,53984.0,46.9367,46.9456,46.8469,46.8649,53984.0
2016-11-23 13:20:00,52.24,52.34,52.24,52.31,58925.0,46.8649,46.9546,46.8649,46.9277,58925.0
2016-11-23 13:30:00,52.3,52.37,52.3,52.36,77879.0,46.9187,46.9815,46.9187,46.9725,77879.0
2016-11-23 13:40:00,52.36,52.43,52.35,52.43,40081.0,46.9725,47.0353,46.9636,47.0353,40081.0
2016-11-23 13:50:00,52.42,52.43,52.32,52.34,29529.0,47.0264,47.0353,46.9367,46.9546,29529.0
2016-11-23 14:00:00,52.33,52.38,52.31,52.33,33177.0,46.9456,46.9905,46.9277,46.9456,33177.0
2016-11-23 14:10:00,52.32,52.35,52.26,52.32,50470.0,46.9367,46.9636,46.8828,46.9367,50470.0
2016-11-23 14:20:00,52.31,52.34,52.28,52.3,32939.0,46.9277,46.9546,46.9008,46.9187,32939.0
2016-11-23 14:30:00,52.29,52.33,52.24,52.27,36997.0,46.9097,46.9456,46.8649,46.8918,36997.0
2016-11-23 14:40:00,52.26,52.28,52.21,52.25,50374.0,46.8828,46.9008,46.838,46.8739,50374.0
2016-11-23 14:50:00,52.24,52.26,52.2,52.21,39245.0,46.8649,46.8828,46.829,46.838,39245.0
2016-11-23 15:00:00,52.21,52.26,52.19,52.24,35471.0,46.838,46.8828,46.82,46.8649,35471.0
2016-11-23 15:10:00,52.24,52.26,52.22,52.25,31616.0,46.8649,46.8828,46.8469,46.8739,31616.0
2016-11-23 15:20:00,52.24,52.25,52.18,52.18,40412.0,46.8649,46.8739,46.8111,46.8111,40412.0
2016-11-23 15:30:00,52.19,52.24,52.16,52.21,69109.0,46.82,46.8649,46.7931,46.838,69109.0
2016-11-23 15:40:00,52.21,52.31,52.21,52.28,98935.0,46.838,46.9277,46.838,46.9008,98935.0
2016-11-23 15:50:00,52.28,52.32,52.26,52.29,147249.0,46.9008,46.9367,46.8828,46.9097,147249.0
2016-11-25 09:30:00,52.25,52.27,51.9,52.1,136896.0,46.8739,46.8918,46.5599,46.7393,136896.0
2016-11-25 09:40:00,52.11,52.13,51.99,52.04,60331.0,46.7483,46.7662,46.6406,46.6855,60331.0
2016-11-25 09:50:00,52.04,52.14,52.03,52.14,97410.0,46.6855,46.7752,46.6765,46.7752,97410.0
2016-11-25 10:00:00,52.14,52.29,52.08,52.27,75090.0,46.7752,46.9097,46.7213,46.8918,75090.0
2016-11-25 10:10:00,52.27,52.32,52.23,52.25,60268.0,46.8918,46.9367,46.8559,46.8739,60268.0
2016-11-25 10:20:00,52.26,52.38,52.25,52.36,40600.0,46.8828,46.9905,46.8739,46.9725,40600.0
2016-11-25 10:30:00,52.36,52.44,52.35,52.43,47014.0,46.9725,47.0443,46.9636,47.0353,47014.0
2016-11-25 10:40:00,52.44,52.44,52.35,52.38,39091.0,47.0443,47.0443,46.9636,46.9905,39091.0
2016-11-25 10:50:00,52.38,52.46,52.38,52.46,40895.0,46.9905,47.0622,46.9905,47.0622,40895.0
2016-11-25 11:00:00,52.46,52.49,52.42,52.47,83967.0,47.0622,47.0892,47.0264,47.0712,83967.0
2016-11-25 11:10:00,52.46,52.5,52.42,52.43,25950.0,47.0622,47.0981,47.0264,47.0353,25950.0
2016-11-25 11:20:00,52.44,52.47,52.4,52.4,46365.0,47.0443,47.0712,47.0084,47.0084,46365.0
2016-11-25 11:30:00,52.4,52.44,52.39,52.43,31618.0,47.0084,47.0443,46.9994,47.0353,31618.0
2016-11-25 11:40:00,52.43,52.43,52.34,52.37,27636.0,47.0353,47.0353,46.9546,46.9815,27636.0
2016-11-25 11:50:00,52.37,52.5,52.37,52.48,88404.0,46.9815,47.0981,46.9815,47.0802,88404.0
2016-11-25 12:00:00,52.48,52.5,52.48,52.5,22742.0,47.0802,47.0981,47.0802,47.0981,22742.0
2016-11-25 12:10:00,52.5,52.5,52.42,52.5,44360.0,47.0981,47.0981,47.0264,47.0981,44360.0
2016-11-25 12:20:00,52.5,52.59,52.47,52.51,62635.0,47.0981,47.1789,47.0712,47.1071,62635.0
2016-11-25 12:30:00,52.52,52.57,52.5,52.55,45448.0,47.1161,47.1609,47.0981,47.143,45448.0
2016-11-25 12:40:00,52.55,52.57,52.48,52.51,63290.0,47.143,47.1609,47.0802,47.1071,63290.0
2016-11-25 12:50:00,52.5,52.56,52.5,52.55,96781.0,47.0981,47.152,47.0981,47.143,96781.0
2016-11-28 09:30:00,52.05,52.12,51.59,51.9,204448.0,46.6944,46.7572,46.2818,46.5599,204448.0
2016-11-28 09:40:00,51.88,51.99,51.87,51.95,64224.0,46.5419,46.6406,46.533,46.6047,64224.0
2016-11-28 09:50:00,51.95,51.96,51.71,51.74,72529.0,46.6047,46.6137,46.3894,46.4163,72529.0
2016-11-28 10:00:00,51.72,51.78,51.66,51.77,59270.0,46.3984,46.4522,46.3446,46.4432,59270.0
2016-11-28 10:10:00,51.77,51.77,51.61,51.61,78841.0,46.4432,46.4432,46.2997,46.2997,78841.0
2016-11-28 10:20:00,51.62,51.76,51.62,51.73,48715.0,46.3087,46.4343,46.3087,46.4074,48715.0
2016-11-28 10:30:00,51.73,51.76,51.69,51.71,35466.0,46.4074,46.4343,46.3715,46.3894,35466.0
2016-11-28 10:40:00,51.71,51.73,51.62,51.62,41958.0,46.3894,46.4074,46.3087,46.3087,41958.0
2016-11-28 10:50:00,51.62,51.7,51.6,51.68,42342.0,46.3087,46.3804,46.2907,46.3625,42342.0
2016-11-28 11:00:00,51.67,51.79,51.67,51.79,57097.0,46.3535,46.4612,46.3535,46.4612,57097.0
2016-11-28 11:10:00,51.78,51.88,51.72,51.88,68251.0,46.4522,46.5419,46.3984,46.5419,68251.0
2016-11-28 11:20:00,51.87,51.95,51.86,51.89,94344.0,46.533,46.6047,46.524,46.5509,94344.0
2016-11-28 11:30:00,51.88,52.0,51.86,51.96,38242.0,46.5419,46.6496,46.524,46.6137,38242.0
2016-11-28 11:40:00,51.96,51.96,51.89,51.9,19052.0,46.6137,46.6137,46.5509,46.5599,19052.0
2016-11-28 11:50:00,51.9,51.96,51.82,51.96,43561.0,46.5599,46.6137,46.4881,46.6137,43561.0
2016-11-28 12:00:00,51.97,52.14,51.97,52.13,161245.0,46.6227,46.7752,46.6227,46.7662,161245.0
2016-11-28 12:10:00,52.14,52.15,52.09,52.13,20243.0,46.7752,46.7841,46.7303,46.7662,20243.0
2016-11-28 12:20:00,52.13,52.22,52.1,52.21,30536.0,46.7662,46.8469,46.7393,46.838,30536.0
2016-11-28 12:30:00,52.2,52.27,52.19,52.2,35751.0,46.829,46.8918,46.82,46.829,35751.0
2016-11-28 12:40:00,52.2,52.2,52.15,52.18,24067.0,46.829,46.829,46.7841,46.8111,24067.0
2016-11-28 12:50:00,52.18,52.18,52.1,52.14,20000.0,46.8111,46.8111,46.7393,46.7752,20000.0
2016-11-28 13:00:00,52.14,52.14,52.03,52.09,26006.0,46.7752,46.7752,46.6765,46.7303,26006.0
2016-11-28 13:10:00,52.09,52.09,52.05,52.08,19035.0,46.7303,46.7303,46.6944,46.7213,19035.0
2016-11-28 13:20:00,52.07,52.13,52.07,52.09,25906.0,46.7124,46.7662,46.7124,46.7303,25906.0
2016-11-28 13:30:00,52.1,52.16,52.09,52.13,15429.0,46.7393,46.7931,46.7303,46.7662,15429.0
2016-11-28 13:40:00,52.12,52.16,52.11,52.16,65465.0,46.7572,46.7931,46.7483,46.7931,65465.0
2016-11-28 13:50:00,52.16,52.18,52.07,52.07,51949.0,46.7931,46.8111,46.7124,46.7124,51949.0
2016-11-28 14:00:00,52.07,52.1,52.06,52.08,33699.0,46.7124,46.7393,46.7034,46.7213,33699.0
2016-11-28 14:10:00,52.08,52.19,52.07,52.19,28741.0,46.7213,46.82,46.7124,46.82,28741.0
2016-11-28 14:20:00,52.18,52.22,52.17,52.21,20553.0,46.8111,46.8469,46.8021,46.838,20553.0
2016-11-28 14:30:00,52.2,52.2,52.15,52.17,37253.0,46.829,46.829,46.7841,46.8021,37253.0
2016-11-28 14:40:00,52.18,52.18,52.13,52.14,21192.0,46.8111,46.8111,46.7662,46.7752,21192.0
2016-11-28 14:50:00,52.14,52.17,52.11,52.15,21321.0,46.7752,46.8021,46.7483,46.7841,21321.0
2016-11-28 15:00:00,52.14,52.18,52.13,52.15,19295.0,46.7752,46.8111,46.7662,46.7841,19295.0
2016-11-28 15:10:00,52.15,52.18,52.13,52.18,31044.0,46.7841,46.8111,46.7662,46.8111,31044.0
2016-11-28 15:20:00,52.18,52.18,52.1,52.1,42901.0,46.8111,46.8111,46.7393,46.7393,42901.0
2016-11-28 15:30:00,52.11,52.14,52.08,52.08,42540.0,46.7483,46.7752,46.7213,46.7213,42540.0
2016-11-28 15:40:00,52.09,52.09,52.05,52.05,62581.0,46.7303,46.7303,46.6944,46.6944,62581.0
2016-11-28 15:50:00,52.05,52.08,52.02,52.07,111954.0,46.6944,46.7213,46.6675,46.7124,111954.0
2016-11-29 09:30:00,52.38,52.44,52.26,52.29,97217.0,46.9905,47.0443,46.8828,46.9097,97217.0
2016-11-29 09:40:00,52.29,52.35,52.22,52.25,143150.0,46.9097,46.9636,46.8469,46.8739,143150.0
2016-11-29 09:50:00,52.26,52.36,52.2,52.34,113619.0,46.8828,46.9725,46.829,46.9546,113619.0
2016-11-29 10:00:00,52.34,52.41,52.29,52.4,66646.0,46.9546,47.0174,46.9097,47.0084,66646.0
2016-11-29 10:10:00,52.39,52.44,52.34,52.37,84067.0,46.9994,47.0443,46.9546,46.9815,84067.0
2016-11-29 10:20:00,52.38,52.4,52.34,52.38,42580.0,46.9905,47.0084,46.9546,46.9905,42580.0
2016-11-29 10:30:00,52.39,52.48,52.38,52.41,134366.0,46.9994,47.0802,46.9905,47.0174,134366.0
2016-11-29 10:40:00,52.41,52.67,52.4,52.66,77225.0,47.0174,47.2506,47.0084,47.2417,77225.0
2016-11-29 10:50:00,52.67,52.75,52.65,52.73,68914.0,47.2506,47.3224,47.2327,47.3045,68914.0
2016-11-29 11:00:00,52.74,52.76,52.66,52.71,168394.0,47.3134,47.3314,47.2417,47.2865,168394.0
2016-11-29 11:10:00,52.71,52.77,52.68,52.7,81519.0,47.2865,47.3403,47.2596,47.2776,81519.0
2016-11-29 11:20:00,52.7,52.75,52.56,52.66,160733.0,47.2776,47.3224,47.152,47.2417,160733.0
2016-11-29 11:30:00,52.66,52.68,52.62,52.66,34472.0,47.2417,47.2596,47.2058,47.2417,34472.0
2016-11-29 11:40:00,52.65,52.75,52.65,52.74,46726.0,47.2327,47.3224,47.2327,47.3134,46726.0
2016-11-29 11:50:00,52.74,52.8,52.66,52.69,60088.0,47.3134,47.3673,47.2417,47.2686,60088.0
2016-11-29 12:00:00,52.7,52.73,52.64,52.64,32672.0,47.2776,47.3045,47.2237,47.2237,32672.0
2016-11-29 12:10:00,52.65,52.71,52.61,52.71,84786.0,47.2327,47.2865,47.1968,47.2865,84786.0
2016-11-29 12:20:00,52.7,52.71,52.61,52.68,40792.0,47.2776,47.2865,47.1968,47.2596,40792.0
2016-11-29 12:30:00,52.69,52.78,52.67,52.76,87882.0,47.2686,47.3493,47.2506,47.3314,87882.0
2016-11-29 12:40:00,52.76,52.78,52.73,52.73,27985.0,47.3314,47.3493,47.3045,47.3045,27985.0
2016-11-29 12:50:00,52.72,52.81,52.71,52.8,32545.0,47.2955,47.3762,47.2865,47.3673,32545.0
2016-11-29 13:00:00,52.8,52.96,52.78,52.95,90295.0,47.3673,47.5108,47.3493,47.5018,90295.0
2016-11-29 13:10:00,52.95,52.97,52.83,52.84,82370.0,47.5018,47.5198,47.3942,47.4031,82370.0
2016-11-29 13:20:00,52.84,52.85,52.78,52.82,31566.0,47.4031,47.4121,47.3493,47.3852,31566.0
2016-11-29 13:30:00,52.81,52.92,52.8,52.92,64417.0,47.3762,47.4749,47.3673,47.4749,64417.0
2016-11-29 13:40:00,52.91,52.94,52.89,52.94,43921.0,47.4659,47.4929,47.448,47.4929,43921.0
2016-11-29 13:50:00,52.94,53.04,52.93,53.02,83031.0,47.4929,47.5826,47.4839,47.5646,83031.0
2016-11-29 14:00:00,53.03,53.08,52.95,53.08,96519.0,47.5736,47.6185,47.5018,47.6185,96519.0
2016-11-29 14:10:00,53.08,53.08,53.01,53.05,59163.0,47.6185,47.6185,47.5557,47.5915,59163.0
2016-11-29 14:20:00,53.04,53.22,53.04,53.2,99028.0,47.5826,47.744,47.5826,47.7261,99028.0
2016-11-29 14:30:00,53.2,53.27,53.16,53.26,105546.0,47.7261,47.7889,47.6902,47.7799,105546.0
2016-11-29 14:40:00,53.26,53.27,53.2,53.26,106245.0,47.7799,47.7889,47.7261,47.7799,106245.0
2016-11-29 14:50:00,53.25,53.27,53.19,53.2,109594.0,47.771,47.7889,47.7171,47.7261,109594.0
2016-11-29 15:00:00,53.2,53.22,53.13,53.14,158178.0,47.7261,47.744,47.6633,47.6723,158178.0
2016-11-29 15:10:00,53.13,53.2,53.12,53.14,112795.0,47.6633,47.7261,47.6543,47.6723,112795.0
2016-11-29 15:20:00,53.13,53.18,53.1,53.13,98675.0,47.6633,47.7082,47.6364,47.6633,98675.0
2016-11-29 15:30:00,53.13,53.16,53.08,53.13,148422.0,47.6633,47.6902,47.6185,47.6633,148422.0
2016-11-29 15:40:00,53.13,53.15,53.07,53.11,126684.0,47.6633,47.6812,47.6095,47.6454,126684.0
2016-11-29 15:50:00,53.11,53.23,53.11,53.21,354233.0,47.6454,47.753,47.6454,47.7351,354233.0
2016-11-30 09:30:00,52.39,52.42,52.14,52.26,320979.0,46.9994,47.0264,46.7752,46.8828,320979.0
2016-11-30 09:40:00,52.26,52.29,51.99,51.99,129367.0,46.8828,46.9097,46.6406,46.6406,129367.0
2016-11-30 09:50:00,52.01,52.04,51.7,51.71,157937.0,46.6585,46.6855,46.3804,46.3894,157937.0
2016-11-30 10:00:00,51.69,51.69,51.54,51.66,193267.0,46.3715,46.3715,46.2369,46.3446,193267.0
2016-11-30 10:10:00,51.67,51.69,51.47,51.47,157854.0,46.3535,46.3715,46.1741,46.1741,157854.0
2016-11-30 10:20:00,51.47,51.58,51.37,51.46,157979.0,46.1741,46.2728,46.0844,46.1651,157979.0
2016-11-30 10:30:00,51.46,51.48,51.29,51.46,60052.0,46.1651,46.1831,46.0126,46.1651,60052.0
2016-11-30 10:40:00,51.47,51.74,51.42,51.74,143683.0,46.1741,46.4163,46.1293,46.4163,143683.0
2016-11-30 10:50:00,51.74,51.83,51.63,51.82,112067.0,46.4163,46.4971,46.3176,46.4881,112067.0
2016-11-30 11:00:00,51.8,51.8,51.63,51.71,51506.0,46.4702,46.4702,46.3176,46.3894,51506.0
2016-11-30 11:10:00,51.71,51.73,51.59,51.61,85599.0,46.3894,46.4074,46.2818,46.2997,85599.0
2016-11-30 11:20:00,51.61,51.65,51.54,51.54,78634.0,46.2997,46.3356,46.2369,46.2369,78634.0
2016-11-30 11:30:00,51.54,51.64,51.49,51.63,103811.0,46.2369,46.3266,46.1921,46.3176,103811.0
2016-11-30 11:40:00,51.63,51.64,51.49,51.56,70781.0,46.3176,46.3266,46.1921,46.2548,70781.0
2016-11-30 11:50:00,51.56,51.56,51.49,51.51,57977.0,46.2548,46.2548,46.1921,46.21,57977.0
2016-11-30 12:00:00,51.5,51.56,51.47,51.49,82667.0,46.201,46.2548,46.1741,46.1921,82667.0
2016-11-30 12:10:00,51.49,51.6,51.47,51.59,61400.0,46.1921,46.2907,46.1741,46.2818,61400.0
2016-11-30 12:20:00,51.6,51.64,51.54,51.61,85551.0,46.2907,46.3266,46.2369,46.2997,85551.0
2016-11-30 12:30:00,51.61,51.77,51.58,51.7,73327.0,46.2997,46.4432,46.2728,46.3804,73327.0
2016-11-30 12:40:00,51.7,51.8,51.7,51.76,65598.0,46.3804,46.4702,46.3804,46.4343,65598.0
2016-11-30 12:50:00,51.76,51.88,51.76,51.87,50015.0,46.4343,46.5419,46.4343,46.533,50015.0
2016-11-30 13:00:00,51.88,51.88,51.82,51.87,42002.0,46.5419,46.5419,46.4881,46.533,42002.0
2016-11-30 13:10:00,51.86,51.91,51.83,51.91,36927.0,46.524,46.5688,46.4971,46.5688,36927.0
2016-11-30 13:20:00,51.91,51.97,51.87,51.94,49968.0,46.5688,46.6227,46.533,46.5957,49968.0
2016-11-30 13:30:00,51.93,51.93,51.85,51.89,51576.0,46.5868,46.5868,46.515,46.5509,51576.0
2016-11-30 13:40:00,51.88,51.89,51.78,51.82,77684.0,46.5419,46.5509,46.4522,46.4881,77684.0
2016-11-30 13:50:00,51.81,51.88,51.8,51.86,43266.0,46.4791,46.5419,46.4702,46.524,43266.0
2016-11-30 14:00:00,51.86,51.92,51.71,51.74,65598.0,46.524,46.5778,46.3894,46.4163,65598.0
2016-11-30 14:10:00,51.75,51.83,51.71,51.81,47080.0,46.4253,46.4971,46.3894,46.4791,47080.0
2016-11-30 14:20:00,51.82,51.85,51.77,51.77,60672.0,46.4881,46.515,46.4432,46.4432,60672.0
2016-11-30 14:30:00,51.77,51.78,51.66,51.74,132012.0,46.4432,46.4522,46.3446,46.4163,132012.0
2016-11-30 14:40:00,51.74,51.78,51.7,51.72,70329.0,46.4163,46.4522,46.3804,46.3984,70329.0
2016-11-30 14:50:00,51.73,51.83,51.72,51.79,117577.0,46.4074,46.4971,46.3984,46.4612,117577.0
2016-11-30 15:00:00,51.79,51.82,51.7,51.7,182295.0,46.4612,46.4881,46.3804,46.3804,182295.0
2016-11-30 15:10:00,51.7,51.71,51.6,51.6,130000.0,46.3804,46.3894,46.2907,46.2907,130000.0
2016-11-30 15:20:00,51.6,51.67,51.59,51.62,99719.0,46.2907,46.3535,46.2818,46.3087,99719.0
2016-11-30 15:30:00,51.62,51.64,51.56,51.6,163039.0,46.3087,46.3266,46.2548,46.2907,163039.0
2016-11-30 15:40:00,51.61,51.63,51.48,51.5,205885.0,46.2997,46.3176,46.1831,46.201,205885.0
2016-11-30 15:50:00,51.5,51.52,51.4,51.41,545077.0,46.201,46.219,46.1113,46.1203,545077.0
2016-12-01 09:30:00,50.85,50.95,50.77,50.89,241025.0,45.6179,45.7076,45.5461,45.6538,241025.0
2016-12-01 09:40:00,50.88,51.11,50.88,51.08,108999.0,45.6448,45.8512,45.6448,45.8242,108999.0
2016-12-01 09:50:00,51.08,51.11,50.97,50.97,147584.0,45.8242,45.8512,45.7256,45.7256,147584.0
2016-12-01 10:00:00,50.99,51.07,50.91,50.98,191219.0,45.7435,45.8153,45.6717,45.7345,191219.0
2016-12-01 10:10:00,50.98,51.0,50.55,50.72,356468.0,45.7345,45.7525,45.3488,45.5013,356468.0
2016-12-01 10:20:00,50.72,50.8,50.61,50.69,160981.0,45.5013,45.573,45.4026,45.4744,160981.0
2016-12-01 10:30:00,50.69,50.71,50.58,50.68,173677.0,45.4744,45.4923,45.3757,45.4654,173677.0
2016-12-01 10:40:00,50.68,50.7,50.58,50.63,173573.0,45.4654,45.4833,45.3757,45.4205,173573.0
2016-12-01 10:50:00,50.63,50.69,50.58,50.69,119878.0,45.4205,45.4744,45.3757,45.4744,119878.0
2016-12-01 11:00:00,50.68,50.71,50.6,50.61,103747.0,45.4654,45.4923,45.3936,45.4026,103747.0
2016-12-01 11:10:00,50.6,50.62,50.42,50.43,113051.0,45.3936,45.4116,45.2321,45.2411,113051.0
2016-12-01 11:20:00,50.43,50.59,50.42,50.49,75876.0,45.2411,45.3847,45.2321,45.2949,75876.0
2016-12-01 11:30:00,50.49,50.54,50.46,50.49,73382.0,45.2949,45.3398,45.268,45.2949,73382.0
2016-12-01 11:40:00,50.49,50.49,50.39,50.4,86696.0,45.2949,45.2949,45.2052,45.2142,86696.0
2016-12-01 11:50:00,50.4,50.42,50.31,50.35,84379.0,45.2142,45.2321,45.1335,45.1693,84379.0
2016-12-01 12:00:00,50.35,50.4,50.28,50.32,63806.0,45.1693,45.2142,45.1066,45.1424,63806.0
2016-12-01 12:10:00,50.31,50.35,50.25,50.28,57318.0,45.1335,45.1693,45.0796,45.1066,57318.0
2016-12-01 12:20:00,50.28,50.35,50.26,50.29,56386.0,45.1066,45.1693,45.0886,45.1155,56386.0
2016-12-01 12:30:00,50.3,50.41,50.27,50.4,69774.0,45.1245,45.2232,45.0976,45.2142,69774.0
2016-12-01 12:40:00,50.39,50.39,50.26,50.26,83082.0,45.2052,45.2052,45.0886,45.0886,83082.0
2016-12-01 12:50:00,50.25,50.27,50.09,50.09,129972.0,45.0796,45.0976,44.9361,44.9361,129972.0
2016-12-01 13:00:00,50.09,50.1,49.91,49.92,102188.0,44.9361,44.9451,44.7746,44.7836,102188.0
2016-12-01 13:10:00,49.92,50.07,49.91,49.99,113846.0,44.7836,44.9182,44.7746,44.8464,113846.0
2016-12-01 13:20:00,49.98,50.0,49.92,49.97,89028.0,44.8374,44.8554,44.7836,44.8284,89028.0
2016-12-01 13:30:00,49.97,50.05,49.95,50.05,76999.0,44.8284,44.9002,44.8105,44.9002,76999.0
2016-12-01 13:40:00,50.05,50.12,50.02,50.08,56473.0,44.9002,44.963,44.8733,44.9271,56473.0
2016-12-01 13:50:00,50.07,50.09,49.94,49.95,130873.0,44.9182,44.9361,44.8015,44.8105,130873.0
2016-12-01 14:00:00,49.94,50.02,49.94,49.98,80803.0,44.8015,44.8733,44.8015,44.8374,80803.0
2016-12-01 14:10:00,49.98,50.01,49.96,49.99,119626.0,44.8374,44.8643,44.8195,44.8464,119626.0
2016-12-01 14:20:00,50.0,50.01,49.97,49.98,67361.0,44.8554,44.8643,44.8284,44.8374,67361.0
2016-12-01 14:30:00,49.98,50.02,49.95,49.96,105026.0,44.8374,44.8733,44.8105,44.8195,105026.0
2016-12-01 14:40:00,49.95,49.99,49.92,49.95,53253.0,44.8105,44.8464,44.7836,44.8105,53253.0
2016-12-01 14:50:00,49.96,50.01,49.94,49.97,66672.0,44.8195,44.8643,44.8015,44.8284,66672.0
2016-12-01 15:00:00,49.97,50.01,49.87,49.9,140640.0,44.8284,44.8643,44.7387,44.7657,140640.0
2016-12-01 15:10:00,49.89,49.91,49.87,49.9,106324.0,44.7567,44.7746,44.7387,44.7657,106324.0
2016-12-01 15:20:00,49.89,49.89,49.73,49.77,185745.0,44.7567,44.7567,44.6131,44.649,185745.0
2016-12-01 15:30:00,49.77,49.9,49.76,49.88,164444.0,44.649,44.7657,44.6401,44.7477,164444.0
2016-12-01 15:40:00,49.88,49.91,49.85,49.88,258991.0,44.7477,44.7746,44.7208,44.7477,258991.0
2016-12-01 15:50:00,49.88,49.91,49.85,49.89,584945.0,44.7477,44.7746,44.7208,44.7567,584945.0
2016-12-02 09:30:00,50.06,50.07,49.88,49.99,248405.0,44.9092,44.9182,44.7477,44.8464,248405.0
2016-12-02 09:40:00,49.98,50.13,49.95,50.03,138632.0,44.8374,44.972,44.8105,44.8823,138632.0
2016-12-02 09:50:00,50.03,50.2,50.02,50.08,113030.0,44.8823,45.0348,44.8733,44.9271,113030.0
2016-12-02 10:00:00,50.09,50.16,50.0,50.02,133220.0,44.9361,44.9989,44.8554,44.8733,133220.0
2016-12-02 10:10:00,50.03,50.03,49.93,50.0,127497.0,44.8823,44.8823,44.7926,44.8554,127497.0
2016-12-02 10:20:00,50.0,50.01,49.84,49.99,79714.0,44.8554,44.8643,44.7118,44.8464,79714.0
2016-12-02 10:30:00,49.99,50.05,49.97,50.02,75405.0,44.8464,44.9002,44.8284,44.8733,75405.0
2016-12-02 10:40:00,50.01,50.12,49.99,50.08,252798.0,44.8643,44.963,44.8464,44.9271,252798.0
2016-12-02 10:50:00,50.08,50.1,50.01,50.04,112182.0,44.9271,44.9451,44.8643,44.8912,112182.0
2016-12-02 11:00:00,50.05,50.17,50.04,50.14,223700.0,44.9002,45.0079,44.8912,44.981,223700.0
2016-12-02 11:10:00,50.15,50.28,50.09,50.25,164993.0,44.9899,45.1066,44.9361,45.0796,164993.0
2016-12-02 11:20:00,50.25,50.36,50.21,50.31,97595.0,45.0796,45.1783,45.0438,45.1335,97595.0
2016-12-02 11:30:00,50.31,50.38,50.26,50.37,144769.0,45.1335,45.1963,45.0886,45.1873,144769.0
2016-12-02 11:40:00,50.38,50.46,50.37,50.41,94932.0,45.1963,45.268,45.1873,45.2232,94932.0
2016-12-02 11:50:00,50.42,50.44,50.39,50.42,62130.0,45.2321,45.2501,45.2052,45.2321,62130.0
2016-12-02 12:00:00,50.42,50.44,50.38,50.42,57192.0,45.2321,45.2501,45.1963,45.2321,57192.0
2016-12-02 12:10:00,50.43,50.44,50.4,50.44,53913.0,45.2411,45.2501,45.2142,45.2501,53913.0
2016-12-02 12:20:00,50.44,50.63,50.44,50.61,97911.0,45.2501,45.4205,45.2501,45.4026,97911.0
2016-12-02 12:30:00,50.6,50.62,50.5,50.52,34241.0,45.3936,45.4116,45.3039,45.3219,34241.0
2016-12-02 12:40:00,50.51,50.53,50.46,50.47,94943.0,45.3129,45.3308,45.268,45.277,94943.0
2016-12-02 12:50:00,50.47,50.58,50.45,50.55,161283.0,45.277,45.3757,45.2591,45.3488,161283.0
2016-12-02 13:00:00,50.54,50.56,50.49,50.52,39450.0,45.3398,45.3577,45.2949,45.3219,39450.0
2016-12-02 13:10:00,50.52,50.54,50.47,50.51,85442.0,45.3219,45.3398,45.277,45.3129,85442.0
2016-12-02 13:20:00,50.5,50.51,50.38,50.42,151881.0,45.3039,45.3129,45.1963,45.2321,151881.0
2016-12-02 13:30:00,50.41,50.47,50.37,50.42,156038.0,45.2232,45.277,45.1873,45.2321,156038.0
2016-12-02 13:40:00,50.41,50.43,50.32,50.36,115825.0,45.2232,45.2411,45.1424,45.1783,115825.0
2016-12-02 13:50:00,50.37,50.38,50.26,50.26,135638.0,45.1873,45.1963,45.0886,45.0886,135638.0
2016-12-02 14:00:00,50.27,50.42,50.24,50.36,158428.0,45.0976,45.2321,45.0707,45.1783,158428.0
2016-12-02 14:10:00,50.36,50.42,50.36,50.41,94708.0,45.1783,45.2321,45.1783,45.2232,94708.0
2016-12-02 14:20:00,50.4,50.41,50.31,50.36,74929.0,45.2142,45.2232,45.1335,45.1783,74929.0
2016-12-02 14:30:00,50.36,50.36,50.26,50.28,41174.0,45.1783,45.1783,45.0886,45.1066,41174.0
2016-12-02 14:40:00,50.29,50.29,50.18,50.19,159108.0,45.1155,45.1155,45.0168,45.0258,159108.0
2016-12-02 14:50:00,50.19,50.26,50.18,50.2,150122.0,45.0258,45.0886,45.0168,45.0348,150122.0
2016-12-02 15:00:00,50.19,50.31,50.18,50.27,90576.0,45.0258,45.1335,45.0168,45.0976,90576.0
2016-12-02 15:10:00,50.27,50.4,50.26,50.36,119260.0,45.0976,45.2142,45.0886,45.1783,119260.0
2016-12-02 15:20:00,50.36,50.45,50.34,50.41,115719.0,45.1783,45.2591,45.1604,45.2232,115719.0
2016-12-02 15:30:00,50.41,50.48,50.38,50.48,152599.0,45.2232,45.286,45.1963,45.286,152599.0
2016-12-02 15:40:00,50.48,50.54,50.41,50.41,193443.0,45.286,45.3398,45.2232,45.2232,193443.0
2016-12-02 15:50:00,50.41,50.46,50.39,50.41,441482.0,45.2232,45.268,45.2052,45.2232,441482.0
2016-12-05 09:30:00,51.32,51.59,51.19,51.38,179584.0,46.0395,46.2818,45.9229,46.0934,179584.0
2016-12-05 09:40:00,51.38,51.5,51.31,51.4,149812.0,46.0934,46.201,46.0306,46.1113,149812.0
2016-12-05 09:50:00,51.4,51.72,51.39,51.72,119617.0,46.1113,46.3984,46.1023,46.3984,119617.0
2016-12-05 10:00:00,51.71,51.84,51.65,51.83,113997.0,46.3894,46.506,46.3356,46.4971,113997.0
2016-12-05 10:10:00,51.84,52.0,51.83,52.0,121338.0,46.506,46.6496,46.4971,46.6496,121338.0
2016-12-05 10:20:00,52.0,52.13,51.95,52.08,145991.0,46.6496,46.7662,46.6047,46.7213,145991.0
2016-12-05 10:30:00,52.07,52.23,52.07,52.12,115435.0,46.7124,46.8559,46.7124,46.7572,115435.0
2016-12-05 10:40:00,52.13,52.24,52.12,52.17,137282.0,46.7662,46.8649,46.7572,46.8021,137282.0
2016-12-05 10:50:00,52.18,52.28,52.15,52.27,93699.0,46.8111,46.9008,46.7841,46.8918,93699.0
2016-12-05 11:00:00,52.27,52.34,52.16,52.34,78851.0,46.8918,46.9546,46.7931,46.9546,78851.0
2016-12-05 11:10:00,52.34,52.39,52.27,52.38,53835.0,46.9546,46.9994,46.8918,46.9905,53835.0
2016-12-05 11:20:00,52.37,52.38,52.22,52.28,68991.0,46.9815,46.9905,46.8469,46.9008,68991.0
2016-12-05 11:30:00,52.28,52.33,52.18,52.2,90125.0,46.9008,46.9456,46.8111,46.829,90125.0
2016-12-05 11:40:00,52.22,52.24,52.12,52.2,64862.0,46.8469,46.8649,46.7572,46.829,64862.0
2016-12-05 11:50:00,52.19,52.23,52.14,52.14,73574.0,46.82,46.8559,46.7752,46.7752,73574.0
2016-12-05 12:00:00,52.15,52.2,52.06,52.14,64039.0,46.7841,46.829,46.7034,46.7752,64039.0
2016-12-05 12:10:00,52.14,52.16,52.09,52.14,40952.0,46.7752,46.7931,46.7303,46.7752,40952.0
2016-12-05 12:20:00,52.13,52.13,52.0,52.0,47532.0,46.7662,46.7662,46.6496,46.6496,47532.0
2016-12-05 12:30:00,52.0,52.08,51.97,52.01,62663.0,46.6496,46.7213,46.6227,46.6585,62663.0
2016-12-05 12:40:00,52.02,52.04,51.95,51.95,82773.0,46.6675,46.6855,46.6047,46.6047,82773.0
2016-12-05 12:50:00,51.96,51.99,51.93,51.95,37911.0,46.6137,46.6406,46.5868,46.6047,37911.0
2016-12-05 13:00:00,51.95,52.04,51.93,51.93,24325.0,46.6047,46.6855,46.5868,46.5868,24325.0
2016-12-05 13:10:00,51.94,52.0,51.93,52.0,34967.0,46.5957,46.6496,46.5868,46.6496,34967.0
2016-12-05 13:20:00,52.0,52.01,51.92,51.96,40239.0,46.6496,46.6585,46.5778,46.6137,40239.0
2016-12-05 13:30:00,51.95,51.96,51.88,51.9,55679.0,46.6047,46.6137,46.5419,46.5599,55679.0
2016-12-05 13:40:00,51.89,51.98,51.89,51.98,45964.0,46.5509,46.6316,46.5509,46.6316,45964.0
2016-12-05 13:50:00,51.97,52.0,51.85,51.88,103153.0,46.6227,46.6496,46.515,46.5419,103153.0
2016-12-05 14:00:00,51.89,51.89,51.7,51.8,123117.0,46.5509,46.5509,46.3804,46.4702,123117.0
2016-12-05 14:10:00,51.8,51.8,51.64,51.68,92828.0,46.4702,46.4702,46.3266,46.3625,92828.0
2016-12-05 14:20:00,51.68,51.73,51.66,51.68,47695.0,46.3625,46.4074,46.3446,46.3625,47695.0
2016-12-05 14:30:00,51.68,51.71,51.65,51.66,40239.0,46.3625,46.3894,46.3356,46.3446,40239.0
2016-12-05 14:40:00,51.67,51.7,51.65,51.7,29685.0,46.3535,46.3804,46.3356,46.3804,29685.0
2016-12-05 14:50:00,51.69,51.76,51.68,51.69,43317.0,46.3715,46.4343,46.3625,46.3715,43317.0
2016-12-05 15:00:00,51.7,51.71,51.65,51.66,30580.0,46.3804,46.3894,46.3356,46.3446,30580.0
2016-12-05 15:10:00,51.66,51.69,51.65,51.66,50599.0,46.3446,46.3715,46.3356,46.3446,50599.0
2016-12-05 15:20:00,51.66,51.71,51.65,51.71,50532.0,46.3446,46.3894,46.3356,46.3894,50532.0
2016-12-05 15:30:00,51.7,51.71,51.64,51.65,66614.0,46.3804,46.3894,46.3266,46.3356,66614.0
2016-12-05 15:40:00,51.65,51.68,51.62,51.62,96871.0,46.3356,46.3625,46.3087,46.3087,96871.0
2016-12-05 15:50:00,51.62,51.65,51.6,51.63,301475.0,46.3087,46.3356,46.2907,46.3176,301475.0
2016-12-06 09:30:00,51.94,52.16,51.84,51.97,173772.0,46.5957,46.7931,46.506,46.6227,173772.0
2016-12-06 09:40:00,51.95,51.97,51.83,51.94,78389.0,46.6047,46.6227,46.4971,46.5957,78389.0
2016-12-06 09:50:00,51.95,51.97,51.87,51.94,87667.0,46.6047,46.6227,46.533,46.5957,87667.0
2016-12-06 10:00:00,51.94,52.04,51.85,52.04,129783.0,46.5957,46.6855,46.515,46.6855,129783.0
2016-12-06 10:10:00,52.04,52.06,51.95,52.05,87704.0,46.6855,46.7034,46.6047,46.6944,87704.0
2016-12-06 10:20:00,52.05,52.12,52.05,52.08,73781.0,46.6944,46.7572,46.6944,46.7213,73781.0
2016-12-06 10:30:00,52.08,52.2,52.05,52.16,69544.0,46.7213,46.829,46.6944,46.7931,69544.0
2016-12-06 10:40:00,52.16,52.36,52.15,52.3,160124.0,46.7931,46.9725,46.7841,46.9187,160124.0
2016-12-06 10:50:00,52.29,52.37,52.23,52.31,51904.0,46.9097,46.9815,46.8559,46.9277,51904.0
2016-12-06 11:00:00,52.3,52.31,52.16,52.18,122077.0,46.9187,46.9277,46.7931,46.8111,122077.0
2016-12-06 11:10:00,52.19,52.23,52.15,52.16,58915.0,46.82,46.8559,46.7841,46.7931,58915.0
2016-12-06 11:20:00,52.15,52.23,52.12,52.16,89382.0,46.7841,46.8559,46.7572,46.7931,89382.0
2016-12-06 11:30:00,52.15,52.28,52.15,52.28,88157.0,46.7841,46.9008,46.7841,46.9008,88157.0
2016-12-06 11:40:00,52.27,52.33,52.26,52.33,26611.0,46.8918,46.9456,46.8828,46.9456,26611.0
2016-12-06 11:50:00,52.33,52.37,52.31,52.37,25646.0,46.9456,46.9815,46.9277,46.9815,25646.0
2016-12-06 12:00:00,52.37,52.38,52.28,52.34,43489.0,46.9815,46.9905,46.9008,46.9546,43489.0
2016-12-06 12:10:00,52.34,52.35,52.27,52.28,25129.0,46.9546,46.9636,46.8918,46.9008,25129.0
2016-12-06 12:20:00,52.28,52.33,52.27,52.32,33385.0,46.9008,46.9456,46.8918,46.9367,33385.0
2016-12-06 12:30:00,52.32,52.41,52.32,52.36,86570.0,46.9367,47.0174,46.9367,46.9725,86570.0
2016-12-06 12:40:00,52.36,52.38,52.31,52.34,55153.0,46.9725,46.9905,46.9277,46.9546,55153.0
2016-12-06 12:50:00,52.34,52.4,52.32,52.38,49822.0,46.9546,47.0084,46.9367,46.9905,49822.0
2016-12-06 13:00:00,52.38,52.5,52.37,52.5,47618.0,46.9905,47.0981,46.9815,47.0981,47618.0
2016-12-06 13:10:00,52.49,52.61,52.46,52.57,87292.0,47.0892,47.1968,47.0622,47.1609,87292.0
2016-12-06 13:20:00,52.57,52.65,52.56,52.63,91962.0,47.1609,47.2327,47.152,47.2148,91962.0
2016-12-06 13:30:00,52.64,52.69,52.59,52.6,76053.0,47.2237,47.2686,47.1789,47.1878,76053.0
2016-12-06 13:40:00,52.6,52.64,52.59,52.62,45505.0,47.1878,47.2237,47.1789,47.2058,45505.0
2016-12-06 13:50:00,52.62,52.69,52.61,52.65,39072.0,47.2058,47.2686,47.1968,47.2327,39072.0
2016-12-06 14:00:00,52.66,52.66,52.53,52.53,64616.0,47.2417,47.2417,47.125,47.125,64616.0
2016-12-06 14:10:00,52.53,52.56,52.49,52.53,65249.0,47.125,47.152,47.0892,47.125,65249.0
2016-12-06 14:20:00,52.53,52.56,52.45,52.47,59027.0,47.125,47.152,47.0533,47.0712,59027.0
2016-12-06 14:30:00,52.47,52.57,52.46,52.54,81002.0,47.0712,47.1609,47.0622,47.134,81002.0
2016-12-06 14:40:00,52.54,52.56,52.5,52.56,53315.0,47.134,47.152,47.0981,47.152,53315.0
2016-12-06 14:50:00,52.55,52.56,52.51,52.54,70746.0,47.143,47.152,47.1071,47.134,70746.0
2016-12-06 15:00:00,52.54,52.57,52.51,52.55,55946.0,47.134,47.1609,47.1071,47.143,55946.0
2016-12-06 15:10:00,52.55,52.55,52.47,52.48,45700.0,47.143,47.143,47.0712,47.0802,45700.0
2016-12-06 15:20:00,52.49,52.5,52.41,52.43,71987.0,47.0892,47.0981,47.0174,47.0353,71987.0
2016-12-06 15:30:00,52.44,52.52,52.43,52.52,104129.0,47.0443,47.1161,47.0353,47.1161,104129.0
2016-12-06 15:40:00,52.52,52.57,52.51,52.56,108680.0,47.1161,47.1609,47.1071,47.152,108680.0
2016-12-06 15:50:00,52.56,52.6,52.52,52.58,275849.0,47.152,47.1878,47.1161,47.1699,275849.0
2016-12-07 09:30:00,52.19,52.45,52.1,52.34,140430.0,46.82,47.0533,46.7393,46.9546,140430.0
2016-12-07 09:40:00,52.32,52.33,52.19,52.25,44348.0,46.9367,46.9456,46.82,46.8739,44348.0
2016-12-07 09:50:00,52.27,52.34,52.26,52.32,50356.0,46.8918,46.9546,46.8828,46.9367,50356.0
2016-12-07 10:00:00,52.33,52.55,52.29,52.5,132536.0,46.9456,47.143,46.9097,47.0981,132536.0
2016-12-07 10:10:00,52.47,52.55,52.45,52.52,66826.0,47.0712,47.143,47.0533,47.1161,66826.0
2016-12-07 10:20:00,52.52,52.6,52.49,52.57,72983.0,47.1161,47.1878,47.0892,47.1609,72983.0
2016-12-07 10:30:00,52.56,52.57,52.44,52.46,67650.0,47.152,47.1609,47.0443,47.0622,67650.0
2016-12-07 10:40:00,52.48,52.55,52.47,52.53,45996.0,47.0802,47.143,47.0712,47.125,45996.0
2016-12-07 10:50:00,52.52,52.55,52.45,52.55,67493.0,47.1161,47.143,47.0533,47.143,67493.0
2016-12-07 11:00:00,52.56,52.78,52.56,52.73,66438.0,47.152,47.3493,47.152,47.3045,66438.0
2016-12-07 11:10:00,52.72,52.74,52.61,52.64,67009.0,47.2955,47.3134,47.1968,47.2237,67009.0
2016-12-07 11:20:00,52.65,52.7,52.6,52.66,39820.0,47.2327,47.2776,47.1878,47.2417,39820.0
2016-12-07 11:30:00,52.66,52.7,52.64,52.67,47883.0,47.2417,47.2776,47.2237,47.2506,47883.0
2016-12-07 11:40:00,52.68,52.7,52.67,52.7,55515.0,47.2596,47.2776,47.2506,47.2776,55515.0
2016-12-07 11:50:00,52.7,52.75,52.69,52.74,55153.0,47.2776,47.3224,47.2686,47.3134,55153.0
2016-12-07 12:00:00,52.75,52.75,52.71,52.73,36059.0,47.3224,47.3224,47.2865,47.3045,36059.0
2016-12-07 12:10:00,52.72,52.74,52.65,52.69,51763.0,47.2955,47.3134,47.2327,47.2686,51763.0
2016-12-07 12:20:00,52.68,52.79,52.68,52.76,41297.0,47.2596,47.3583,47.2596,47.3314,41297.0
2016-12-07 12:30:00,52.76,52.78,52.75,52.78,30782.0,47.3314,47.3493,47.3224,47.3493,30782.0
2016-12-07 12:40:00,52.78,52.78,52.74,52.75,37625.0,47.3493,47.3493,47.3134,47.3224,37625.0
2016-12-07 12:50:00,52.74,52.8,52.73,52.8,65416.0,47.3134,47.3673,47.3045,47.3673,65416.0
2016-12-07 13:00:00,52.8,52.88,52.79,52.88,62031.0,47.3673,47.439,47.3583,47.439,62031.0
2016-12-07 13:10:00,52.88,52.93,52.86,52.93,119045.0,47.439,47.4839,47.4211,47.4839,119045.0
2016-12-07 13:20:00,52.94,53.0,52.91,52.93,142055.0,47.4929,47.5467,47.4659,47.4839,142055.0
2016-12-07 13:30:00,52.92,52.92,52.82,52.83,61602.0,47.4749,47.4749,47.3852,47.3942,61602.0
2016-12-07 13:40:00,52.84,53.06,52.83,53.04,91295.0,47.4031,47.6005,47.3942,47.5826,91295.0
2016-12-07 13:50:00,53.05,53.14,53.05,53.11,72796.0,47.5915,47.6723,47.5915,47.6454,72796.0
2016-12-07 14:00:00,53.11,53.12,53.02,53.12,97658.0,47.6454,47.6543,47.5646,47.6543,97658.0
2016-12-07 14:10:00,53.11,53.2,53.11,53.17,159977.0,47.6454,47.7261,47.6454,47.6992,159977.0
2016-12-07 14:20:00,53.17,53.21,53.13,53.13,99112.0,47.6992,47.7351,47.6633,47.6633,99112.0
2016-12-07 14:30:00,53.14,53.14,53.03,53.07,59151.0,47.6723,47.6723,47.5736,47.6095,59151.0
2016-12-07 14:40:00,53.07,53.13,53.06,53.12,60582.0,47.6095,47.6633,47.6005,47.6543,60582.0
2016-12-07 14:50:00,53.13,53.15,53.11,53.14,54362.0,47.6633,47.6812,47.6454,47.6723,54362.0
2016-12-07 15:00:00,53.14,53.19,53.1,53.16,120219.0,47.6723,47.7171,47.6364,47.6902,120219.0
2016-12-07 15:10:00,53.16,53.21,53.14,53.18,65171.0,47.6902,47.7351,47.6723,47.7082,65171.0
2016-12-07 15:20:00,53.18,53.27,53.14,53.23,74181.0,47.7082,47.7889,47.6723,47.753,74181.0
2016-12-07 15:30:00,53.23,53.27,53.21,53.24,102557.0,47.753,47.7889,47.7351,47.762,102557.0
2016-12-07 15:40:00,53.25,53.29,53.1,53.11,156087.0,47.771,47.8068,47.6364,47.6454,156087.0
2016-12-07 15:50:00,53.12,53.18,53.08,53.17,319018.0,47.6543,47.7082,47.6185,47.6992,319018.0
2016-12-08 09:30:00,53.01,53.14,52.78,52.99,191674.0,47.5557,47.6723,47.3493,47.5377,191674.0
2016-12-08 09:40:00,53.0,53.14,52.83,52.85,105020.0,47.5467,47.6723,47.3942,47.4121,105020.0
2016-12-08 09:50:00,52.85,53.15,52.85,53.05,129551.0,47.4121,47.6812,47.4121,47.5915,129551.0
2016-12-08 10:00:00,53.07,53.09,52.94,52.94,91622.0,47.6095,47.6274,47.4929,47.4929,91622.0
2016-12-08 10:10:00,52.94,52.96,52.83,52.87,112206.0,47.4929,47.5108,47.3942,47.4301,112206.0
2016-12-08 10:20:00,52.87,53.0,52.82,53.0,96298.0,47.4301,47.5467,47.3852,47.5467,96298.0
2016-12-08 10:30:00,53.0,53.03,52.93,53.02,93489.0,47.5467,47.5736,47.4839,47.5646,93489.0
2016-12-08 10:40:00,53.02,53.06,52.92,52.96,107113.0,47.5646,47.6005,47.4749,47.5108,107113.0
2016-12-08 10:50:00,52.95,53.11,52.94,53.03,99185.0,47.5018,47.6454,47.4929,47.5736,99185.0
2016-12-08 11:00:00,53.03,53.17,52.98,53.16,66603.0,47.5736,47.6992,47.5287,47.6902,66603.0
2016-12-08 11:10:00,53.15,53.18,53.1,53.14,69881.0,47.6812,47.7082,47.6364,47.6723,69881.0
2016-12-08 11:20:00,53.14,53.2,53.09,53.17,91120.0,47.6723,47.7261,47.6274,47.6992,91120.0
2016-12-08 11:30:00,53.18,53.19,52.99,53.0,78954.0,47.7082,47.7171,47.5377,47.5467,78954.0
2016-12-08 11:40:00,53.0,53.1,53.0,53.08,34581.0,47.5467,47.6364,47.5467,47.6185,34581.0
2016-12-08 11:50:00,53.07,53.07,52.97,53.01,48399.0,47.6095,47.6095,47.5198,47.5557,48399.0
2016-12-08 12:00:00,53.02,53.08,52.99,53.06,74103.0,47.5646,47.6185,47.5377,47.6005,74103.0
2016-12-08 12:10:00,53.06,53.16,53.04,53.16,38953.0,47.6005,47.6902,47.5826,47.6902,38953.0
2016-12-08 12:20:00,53.16,53.28,53.13,53.25,109800.0,47.6902,47.7979,47.6633,47.771,109800.0
2016-12-08 12:30:00,53.24,53.29,53.18,53.24,44893.0,47.762,47.8068,47.7082,47.762,44893.0
2016-12-08 12:40:00,53.24,53.32,53.2,53.3,43024.0,47.762,47.8338,47.7261,47.8158,43024.0
2016-12-08 12:50:00,53.29,53.29,53.22,53.26,43816.0,47.8068,47.8068,47.744,47.7799,43816.0
2016-12-08 13:00:00,53.26,53.29,53.23,53.27,28123.0,47.7799,47.8068,47.753,47.7889,28123.0
2016-12-08 13:10:00,53.27,53.32,53.24,53.27,45713.0,47.7889,47.8338,47.762,47.7889,45713.0
2016-12-08 13:20:00,53.28,53.34,53.24,53.34,41743.0,47.7979,47.8517,47.762,47.8517,41743.0
2016-12-08 13:30:00,53.33,53.34,53.25,53.28,78013.0,47.8427,47.8517,47.771,47.7979,78013.0
2016-12-08 13:40:00,53.29,53.34,53.25,53.33,31094.0,47.8068,47.8517,47.771,47.8427,31094.0
2016-12-08 13:50:00,53.33,53.37,53.29,53.32,40369.0,47.8427,47.8786,47.8068,47.8338,40369.0
2016-12-08 14:00:00,53.32,53.35,53.28,53.3,37956.0,47.8338,47.8607,47.7979,47.8158,37956.0
2016-12-08 14:10:00,53.29,53.31,52.98,52.98,87520.0,47.8068,47.8248,47.5287,47.5287,87520.0
2016-12-08 14:20:00,52.98,53.09,52.91,53.01,110222.0,47.5287,47.6274,47.4659,47.5557,110222.0
2016-12-08 14:30:00,53.01,53.07,52.9,52.92,73660.0,47.5557,47.6095,47.457,47.4749,73660.0
2016-12-08 14:40:00,52.92,53.03,52.92,52.96,64022.0,47.4749,47.5736,47.4749,47.5108,64022.0
2016-12-08 14:50:00,52.95,53.0,52.94,52.97,59028.0,47.5018,47.5467,47.4929,47.5198,59028.0
2016-12-08 15:00:00,52.98,53.04,52.94,53.04,106493.0,47.5287,47.5826,47.4929,47.5826,106493.0
2016-12-08 15:10:00,53.04,53.05,52.97,53.05,100767.0,47.5826,47.5915,47.5198,47.5915,100767.0
2016-12-08 15:20:00,53.05,53.06,52.97,52.98,79790.0,47.5915,47.6005,47.5198,47.5287,79790.0
2016-12-08 15:30:00,52.98,53.01,52.96,52.98,103564.0,47.5287,47.5557,47.5108,47.5287,103564.0
2016-12-08 15:40:00,52.98,53.03,52.89,52.91,167205.0,47.5287,47.5736,47.448,47.4659,167205.0
2016-12-08 15:50:00,52.91,52.93,52.88,52.93,462791.0,47.4659,47.4839,47.439,47.4839,462791.0
2016-12-09 09:30:00,52.77,53.01,52.77,52.9,216010.0,47.3403,47.5557,47.3403,47.457,216010.0
2016-12-09 09:40:00,52.93,53.0,52.81,52.96,48931.0,47.4839,47.5467,47.3762,47.5108,48931.0
2016-12-09 09:50:00,52.97,53.11,52.95,53.1,90987.0,47.5198,47.6454,47.5018,47.6364,90987.0
2016-12-09 10:00:00,53.09,53.25,53.09,53.23,98537.0,47.6274,47.771,47.6274,47.753,98537.0
2016-12-09 10:10:00,53.23,53.26,53.17,53.23,69946.0,47.753,47.7799,47.6992,47.753,69946.0
2016-12-09 10:20:00,53.23,53.23,53.1,53.11,49986.0,47.753,47.753,47.6364,47.6454,49986.0
2016-12-09 10:30:00,53.1,53.17,53.1,53.13,52823.0,47.6364,47.6992,47.6364,47.6633,52823.0
2016-12-09 10:40:00,53.14,53.14,53.0,53.03,48879.0,47.6723,47.6723,47.5467,47.5736,48879.0
2016-12-09 10:50:00,53.02,53.05,52.96,52.97,54073.0,47.5646,47.5915,47.5108,47.5198,54073.0
2016-12-09 11:00:00,52.97,53.07,52.97,53.04,64757.0,47.5198,47.6095,47.5198,47.5826,64757.0
2016-12-09 11:10:00,53.05,53.16,53.05,53.15,44074.0,47.5915,47.6902,47.5915,47.6812,44074.0
2016-12-09 11:20:00,53.16,53.22,53.12,53.17,58293.0,47.6902,47.744,47.6543,47.6992,58293.0
2016-12-09 11:30:00,53.17,53.35,53.16,53.35,43769.0,47.6992,47.8607,47.6902,47.8607,43769.0
2016-12-09 11:40:00,53.34,53.37,53.25,53.29,36118.0,47.8517,47.8786,47.771,47.8068,36118.0
2016-12-09 11:50:00,53.28,53.29,53.22,53.22,36631.0,47.7979,47.8068,47.744,47.744,36631.0
2016-12-09 12:00:00,53.22,53.24,53.13,53.17,67047.0,47.744,47.762,47.6633,47.6992,67047.0
2016-12-09 12:10:00,53.16,53.17,53.09,53.16,160045.0,47.6902,47.6992,47.6274,47.6902,160045.0
2016-12-09 12:20:00,53.17,53.22,53.16,53.19,108592.0,47.6992,47.744,47.6902,47.7171,108592.0
2016-12-09 12:30:00,53.19,53.23,53.15,53.18,59239.0,47.7171,47.753,47.6812,47.7082,59239.0
2016-12-09 12:40:00,53.18,53.18,53.09,53.16,46464.0,47.7082,47.7082,47.6274,47.6902,46464.0
2016-12-09 12:50:00,53.16,53.24,53.16,53.21,57060.0,47.6902,47.762,47.6902,47.7351,57060.0
2016-12-09 13:00:00,53.21,53.23,53.16,53.23,40283.0,47.7351,47.753,47.6902,47.753,40283.0
2016-12-09 13:10:00,53.23,53.31,53.22,53.26,27145.0,47.753,47.8248,47.744,47.7799,27145.0
2016-12-09 13:20:00,53.26,53.36,53.26,53.31,48808.0,47.7799,47.8696,47.7799,47.8248,48808.0
2016-12-09 13:30:00,53.31,53.32,53.26,53.28,36246.0,47.8248,47.8338,47.7799,47.7979,36246.0
2016-12-09 13:40:00,53.27,53.28,53.22,53.26,37610.0,47.7889,47.7979,47.744,47.7799,37610.0
2016-12-09 13:50:00,53.26,53.31,53.24,53.31,47673.0,47.7799,47.8248,47.762,47.8248,47673.0
2016-12-09 14:00:00,53.3,53.34,53.28,53.3,37110.0,47.8158,47.8517,47.7979,47.8158,37110.0
2016-12-09 14:10:00,53.3,53.33,53.29,53.31,34582.0,47.8158,47.8427,47.8068,47.8248,34582.0
2016-12-09 14:20:00,53.31,53.31,53.25,53.25,39723.0,47.8248,47.8248,47.771,47.771,39723.0
2016-12-09 14:30:00,53.24,53.26,53.18,53.22,45418.0,47.762,47.7799,47.7082,47.744,45418.0
2016-12-09 14:40:00,53.21,53.25,53.19,53.22,43051.0,47.7351,47.771,47.7171,47.744,43051.0
2016-12-09 14:50:00,53.22,53.23,53.14,53.19,57174.0,47.744,47.753,47.6723,47.7171,57174.0
2016-12-09 15:00:00,53.19,53.28,53.15,53.27,44282.0,47.7171,47.7979,47.6812,47.7889,44282.0
2016-12-09 15:10:00,53.27,53.32,53.26,53.31,46124.0,47.7889,47.8338,47.7799,47.8248,46124.0
2016-12-09 15:20:00,53.31,53.4,53.31,53.38,56605.0,47.8248,47.9055,47.8248,47.8876,56605.0
2016-12-09 15:30:00,53.38,53.4,53.32,53.34,80114.0,47.8876,47.9055,47.8338,47.8517,80114.0
2016-12-09 15:40:00,53.34,53.4,53.33,53.34,84516.0,47.8517,47.9055,47.8427,47.8517,84516.0
2016-12-09 15:50:00,53.34,53.38,53.29,53.33,381648.0,47.8517,47.8876,47.8068,47.8427,381648.0
2016-12-12 09:30:00,52.48,52.54,52.14,52.32,193539.0,47.0802,47.134,46.7752,46.9367,193539.0
2016-12-12 09:40:00,52.31,52.31,52.09,52.22,140782.0,46.9277,46.9277,46.7303,46.8469,140782.0
2016-12-12 09:50:00,52.2,52.3,52.18,52.24,79801.0,46.829,46.9187,46.8111,46.8649,79801.0
2016-12-12 10:00:00,52.24,52.37,52.22,52.24,83843.0,46.8649,46.9815,46.8469,46.8649,83843.0
2016-12-12 10:10:00,52.24,52.33,52.16,52.16,74951.0,46.8649,46.9456,46.7931,46.7931,74951.0
2016-12-12 10:20:00,52.16,52.18,52.05,52.06,103697.0,46.7931,46.8111,46.6944,46.7034,103697.0
2016-12-12 10:30:00,52.05,52.22,52.03,52.22,77029.0,46.6944,46.8469,46.6765,46.8469,77029.0
2016-12-12 10:40:00,52.22,52.22,51.97,51.97,87395.0,46.8469,46.8469,46.6227,46.6227,87395.0
2016-12-12 10:50:00,51.97,52.1,51.95,52.05,55852.0,46.6227,46.7393,46.6047,46.6944,55852.0
2016-12-12 11:00:00,52.05,52.13,52.04,52.11,53983.0,46.6944,46.7662,46.6855,46.7483,53983.0
2016-12-12 11:10:00,52.13,52.18,52.13,52.17,39569.0,46.7662,46.8111,46.7662,46.8021,39569.0
2016-12-12 11:20:00,52.16,52.19,52.11,52.18,58048.0,46.7931,46.82,46.7483,46.8111,58048.0
2016-12-12 11:30:00,52.18,52.25,52.13,52.14,51818.0,46.8111,46.8739,46.7662,46.7752,51818.0
2016-12-12 11:40:00,52.14,52.15,52.04,52.07,43105.0,46.7752,46.7841,46.6855,46.7124,43105.0
2016-12-12 11:50:00,52.07,52.1,52.01,52.01,50073.0,46.7124,46.7393,46.6585,46.6585,50073.0
2016-12-12 12:00:00,52.01,52.04,51.98,51.99,50667.0,46.6585,46.6855,46.6316,46.6406,50667.0
2016-12-12 12:10:00,51.99,51.99,51.83,51.84,84400.0,46.6406,46.6406,46.4971,46.506,84400.0
2016-12-12 12:20:00,51.83,51.86,51.72,51.77,156005.0,46.4971,46.524,46.3984,46.4432,156005.0
2016-12-12 12:30:00,51.78,51.78,51.68,51.71,155778.0,46.4522,46.4522,46.3625,46.3894,155778.0
2016-12-12 12:40:00,51.71,51.88,51.68,51.86,118727.0,46.3894,46.5419,46.3625,46.524,118727.0
2016-12-12 12:50:00,51.87,51.9,51.82,51.89,56640.0,46.533,46.5599,46.4881,46.5509,56640.0
2016-12-12 13:00:00,51.89,51.94,51.87,51.9,36623.0,46.5509,46.5957,46.533,46.5599,36623.0
2016-12-12 13:10:00,51.9,51.94,51.86,51.93,36948.0,46.5599,46.5957,46.524,46.5868,36948.0
2016-12-12 13:20:00,51.93,51.97,51.91,51.95,33089.0,46.5868,46.6227,46.5688,46.6047,33089.0
2016-12-12 13:30:00,51.95,52.12,51.93,52.11,96018.0,46.6047,46.7572,46.5868,46.7483,96018.0
2016-12-12 13:40:00,52.1,52.1,52.01,52.02,92776.0,46.7393,46.7393,46.6585,46.6675,92776.0
2016-12-12 13:50:00,52.03,52.05,51.96,51.97,98420.0,46.6765,46.6944,46.6137,46.6227,98420.0
2016-12-12 14:00:00,51.98,52.05,51.97,52.0,52304.0,46.6316,46.6944,46.6227,46.6496,52304.0
2016-12-12 14:10:00,52.01,52.06,51.99,52.02,54767.0,46.6585,46.7034,46.6406,46.6675,54767.0
2016-12-12 14:20:00,52.01,52.11,51.99,52.1,72957.0,46.6585,46.7483,46.6406,46.7393,72957.0
2016-12-12 14:30:00,52.1,52.15,52.02,52.02,91787.0,46.7393,46.7841,46.6675,46.6675,91787.0
2016-12-12 14:40:00,52.02,52.06,51.99,52.03,85496.0,46.6675,46.7034,46.6406,46.6765,85496.0
2016-12-12 14:50:00,52.03,52.06,52.01,52.03,67215.0,46.6765,46.7034,46.6585,46.6765,67215.0
2016-12-12 15:00:00,52.03,52.06,52.01,52.03,87943.0,46.6765,46.7034,46.6585,46.6765,87943.0
2016-12-12 15:10:00,52.04,52.04,51.98,52.01,83588.0,46.6855,46.6855,46.6316,46.6585,83588.0
2016-12-12 15:20:00,52.02,52.06,52.0,52.06,63088.0,46.6675,46.7034,46.6496,46.7034,63088.0
2016-12-12 15:30:00,52.05,52.09,52.01,52.09,90610.0,46.6944,46.7303,46.6585,46.7303,90610.0
2016-12-12 15:40:00,52.09,52.16,52.08,52.08,139001.0,46.7303,46.7931,46.7213,46.7213,139001.0
2016-12-12 15:50:00,52.08,52.18,52.08,52.14,304691.0,46.7213,46.8111,46.7213,46.7752,304691.0
2016-12-13 09:30:00,52.36,52.68,52.32,52.45,149947.0,46.9725,47.2596,46.9367,47.0533,149947.0
2016-12-13 09:40:00,52.45,52.53,52.4,52.47,74195.0,47.0533,47.125,47.0084,47.0712,74195.0
2016-12-13 09:50:00,52.47,52.5,52.32,52.34,135155.0,47.0712,47.0981,46.9367,46.9546,135155.0
2016-12-13 10:00:00,52.34,52.37,52.23,52.28,102085.0,46.9546,46.9815,46.8559,46.9008,102085.0
2016-12-13 10:10:00,52.29,52.3,52.14,52.19,73996.0,46.9097,46.9187,46.7752,46.82,73996.0
2016-12-13 10:20:00,52.19,52.24,52.13,52.15,78679.0,46.82,46.8649,46.7662,46.7841,78679.0
2016-12-13 10:30:00,52.16,52.19,52.05,52.11,95543.0,46.7931,46.82,46.6944,46.7483,95543.0
2016-12-13 10:40:00,52.1,52.2,52.1,52.2,60985.0,46.7393,46.829,46.7393,46.829,60985.0
2016-12-13 10:50:00,52.2,52.28,52.19,52.2,70300.0,46.829,46.9008,46.82,46.829,70300.0
2016-12-13 11:00:00,52.21,52.25,52.06,52.07,99198.0,46.838,46.8739,46.7034,46.7124,99198.0
2016-12-13 11:10:00,52.07,52.2,52.07,52.12,128188.0,46.7124,46.829,46.7124,46.7572,128188.0
2016-12-13 11:20:00,52.13,52.19,52.12,52.15,134383.0,46.7662,46.82,46.7572,46.7841,134383.0
2016-12-13 11:30:00,52.14,52.16,52.07,52.14,101110.0,46.7752,46.7931,46.7124,46.7752,101110.0
2016-12-13 11:40:00,52.15,52.15,52.05,52.07,80821.0,46.7841,46.7841,46.6944,46.7124,80821.0
2016-12-13 11:50:00,52.07,52.13,52.05,52.09,206211.0,46.7124,46.7662,46.6944,46.7303,206211.0
2016-12-13 12:00:00,52.09,52.16,52.05,52.14,287381.0,46.7303,46.7931,46.6944,46.7752,287381.0
2016-12-13 12:10:00,52.14,52.23,52.13,52.19,111213.0,46.7752,46.8559,46.7662,46.82,111213.0
2016-12-13 12:20:00,52.19,52.2,52.12,52.14,59470.0,46.82,46.829,46.7572,46.7752,59470.0
2016-12-13 12:30:00,52.14,52.19,52.11,52.12,127117.0,46.7752,46.82,46.7483,46.7572,127117.0
2016-12-13 12:40:00,52.12,52.13,52.06,52.09,134085.0,46.7572,46.7662,46.7034,46.7303,134085.0
2016-12-13 12:50:00,52.09,52.12,52.08,52.11,80507.0,46.7303,46.7572,46.7213,46.7483,80507.0
2016-12-13 13:00:00,52.1,52.15,52.09,52.11,80281.0,46.7393,46.7841,46.7303,46.7483,80281.0
2016-12-13 13:10:00,52.11,52.17,52.09,52.17,161225.0,46.7483,46.8021,46.7303,46.8021,161225.0
2016-12-13 13:20:00,52.18,52.27,52.14,52.27,73177.0,46.8111,46.8918,46.7752,46.8918,73177.0
2016-12-13 13:30:00,52.27,52.28,52.21,52.22,78072.0,46.8918,46.9008,46.838,46.8469,78072.0
2016-12-13 13:40:00,52.22,52.26,52.18,52.19,65156.0,46.8469,46.8828,46.8111,46.82,65156.0
2016-12-13 13:50:00,52.19,52.3,52.19,52.23,120148.0,46.82,46.9187,46.82,46.8559,120148.0
2016-12-13 14:00:00,52.23,52.28,52.2,52.21,82953.0,46.8559,46.9008,46.829,46.838,82953.0
2016-12-13 14:10:00,52.22,52.26,52.17,52.26,77759.0,46.8469,46.8828,46.8021,46.8828,77759.0
2016-12-13 14:20:00,52.26,52.28,52.23,52.24,78495.0,46.8828,46.9008,46.8559,46.8649,78495.0
2016-12-13 14:30:00,52.25,52.26,52.2,52.26,63994.0,46.8739,46.8828,46.829,46.8828,63994.0
2016-12-13 14:40:00,52.26,52.28,52.23,52.26,106010.0,46.8828,46.9008,46.8559,46.8828,106010.0
2016-12-13 14:50:00,52.26,52.4,52.25,52.33,88402.0,46.8828,47.0084,46.8739,46.9456,88402.0
2016-12-13 15:00:00,52.32,52.42,52.31,52.4,119730.0,46.9367,47.0264,46.9277,47.0084,119730.0
2016-12-13 15:10:00,52.4,52.46,52.39,52.46,94208.0,47.0084,47.0622,46.9994,47.0622,94208.0
2016-12-13 15:20:00,52.45,52.49,52.34,52.35,163186.0,47.0533,47.0892,46.9546,46.9636,163186.0
2016-12-13 15:30:00,52.35,52.36,52.24,52.26,209653.0,46.9636,46.9725,46.8649,46.8828,209653.0
2016-12-13 15:40:00,52.27,52.3,52.21,52.21,185575.0,46.8918,46.9187,46.838,46.838,185575.0
2016-12-13 15:50:00,52.21,52.22,52.14,52.16,548794.0,46.838,46.8469,46.7752,46.7931,548794.0
2016-12-14 09:30:00,52.55,52.75,52.46,52.66,143935.0,47.143,47.3224,47.0622,47.2417,143935.0
2016-12-14 09:40:00,52.65,52.84,52.64,52.8,90294.0,47.2327,47.4031,47.2237,47.3673,90294.0
2016-12-14 09:50:00,52.8,52.84,52.76,52.81,84117.0,47.3673,47.4031,47.3314,47.3762,84117.0
2016-12-14 10:00:00,52.8,52.81,52.63,52.68,87375.0,47.3673,47.3762,47.2148,47.2596,87375.0
2016-12-14 10:10:00,52.68,52.75,52.59,52.59,70474.0,47.2596,47.3224,47.1789,47.1789,70474.0
2016-12-14 10:20:00,52.6,52.78,52.56,52.73,51154.0,47.1878,47.3493,47.152,47.3045,51154.0
2016-12-14 10:30:00,52.74,52.76,52.57,52.58,58615.0,47.3134,47.3314,47.1609,47.1699,58615.0
2016-12-14 10:40:00,52.59,52.6,52.5,52.59,49482.0,47.1789,47.1878,47.0981,47.1789,49482.0
2016-12-14 10:50:00,52.59,52.67,52.56,52.65,67412.0,47.1789,47.2506,47.152,47.2327,67412.0
2016-12-14 11:00:00,52.65,52.67,52.58,52.6,59710.0,47.2327,47.2506,47.1699,47.1878,59710.0
2016-12-14 11:10:00,52.6,52.67,52.57,52.59,59910.0,47.1878,47.2506,47.1609,47.1789,59910.0
2016-12-14 11:20:00,52.6,52.68,52.59,52.64,122415.0,47.1878,47.2596,47.1789,47.2237,122415.0
2016-12-14 11:30:00,52.65,52.74,52.57,52.58,93340.0,47.2327,47.3134,47.1609,47.1699,93340.0
2016-12-14 11:40:00,52.59,52.63,52.55,52.58,28410.0,47.1789,47.2148,47.143,47.1699,28410.0
2016-12-14 11:50:00,52.58,52.63,52.56,52.58,39585.0,47.1699,47.2148,47.152,47.1699,39585.0
2016-12-14 12:00:00,52.58,52.6,52.54,52.6,51077.0,47.1699,47.1878,47.134,47.1878,51077.0
2016-12-14 12:10:00,52.6,52.7,52.59,52.68,43226.0,47.1878,47.2776,47.1789,47.2596,43226.0
2016-12-14 12:20:00,52.68,52.7,52.65,52.67,55947.0,47.2596,47.2776,47.2327,47.2506,55947.0
2016-12-14 12:30:00,52.67,52.74,52.67,52.72,46934.0,47.2506,47.3134,47.2506,47.2955,46934.0
2016-12-14 12:40:00,52.72,52.74,52.66,52.73,63559.0,47.2955,47.3134,47.2417,47.3045,63559.0
2016-12-14 12:50:00,52.73,52.74,52.7,52.72,85987.0,47.3045,47.3134,47.2776,47.2955,85987.0
2016-12-14 13:00:00,52.73,52.74,52.69,52.73,38869.0,47.3045,47.3134,47.2686,47.3045,38869.0
2016-12-14 13:10:00,52.73,52.79,52.72,52.78,56724.0,47.3045,47.3583,47.2955,47.3493,56724.0
2016-12-14 13:20:00,52.78,52.78,52.67,52.7,47180.0,47.3493,47.3493,47.2506,47.2776,47180.0
2016-12-14 13:30:00,52.7,52.73,52.66,52.68,40410.0,47.2776,47.3045,47.2417,47.2596,40410.0
2016-12-14 13:40:00,52.68,52.72,52.67,52.71,29795.0,47.2596,47.2955,47.2506,47.2865,29795.0
2016-12-14 13:50:00,52.7,52.81,52.68,52.8,47039.0,47.2776,47.3762,47.2596,47.3673,47039.0
2016-12-14 14:00:00,52.8,53.0,52.74,52.81,107390.0,47.3673,47.5467,47.3134,47.3762,107390.0
2016-12-14 14:10:00,52.8,52.84,52.58,52.76,62796.0,47.3673,47.4031,47.1699,47.3314,62796.0
2016-12-14 14:20:00,52.79,52.8,52.57,52.57,40485.0,47.3583,47.3673,47.1609,47.1609,40485.0
2016-12-14 14:30:00,52.58,52.73,52.58,52.69,65162.0,47.1699,47.3045,47.1699,47.2686,65162.0
2016-12-14 14:40:00,52.68,52.76,52.62,52.67,78151.0,47.2596,47.3314,47.2058,47.2506,78151.0
2016-12-14 14:50:00,52.67,52.72,52.5,52.5,73171.0,47.2506,47.2955,47.0981,47.0981,73171.0
2016-12-14 15:00:00,52.5,52.6,52.36,52.39,100771.0,47.0981,47.1878,46.9725,46.9994,100771.0
2016-12-14 15:10:00,52.38,52.48,52.29,52.4,98970.0,46.9905,47.0802,46.9097,47.0084,98970.0
2016-12-14 15:20:00,52.39,52.45,52.38,52.41,103815.0,46.9994,47.0533,46.9905,47.0174,103815.0
2016-12-14 15:30:00,52.42,52.63,52.42,52.61,169735.0,47.0264,47.2148,47.0264,47.1968,169735.0
2016-12-14 15:40:00,52.61,52.63,52.45,52.46,146786.0,47.1968,47.2148,47.0533,47.0622,146786.0
2016-12-14 15:50:00,52.46,52.46,52.31,52.42,253547.0,47.0622,47.0622,46.9277,47.0264,253547.0
2016-12-15 09:30:00,52.76,52.77,52.21,52.37,147113.0,47.3314,47.3403,46.838,46.9815,147113.0
2016-12-15 09:40:00,52.33,52.37,52.25,52.31,76013.0,46.9456,46.9815,46.8739,46.9277,76013.0
2016-12-15 09:50:00,52.29,52.37,52.26,52.37,176042.0,46.9097,46.9815,46.8828,46.9815,176042.0
2016-12-15 10:00:00,52.36,52.43,52.19,52.19,224541.0,46.9725,47.0353,46.82,46.82,224541.0
2016-12-15 10:10:00,52.22,52.23,51.99,52.0,131538.0,46.8469,46.8559,46.6406,46.6496,131538.0
2016-12-15 10:20:00,52.01,52.17,51.99,52.1,100885.0,46.6585,46.8021,46.6406,46.7393,100885.0
2016-12-15 10:30:00,52.11,52.12,52.04,52.05,104232.0,46.7483,46.7572,46.6855,46.6944,104232.0
2016-12-15 10:40:00,52.05,52.07,51.97,52.01,93182.0,46.6944,46.7124,46.6227,46.6585,93182.0
2016-12-15 10:50:00,52.0,52.04,51.95,52.04,157434.0,46.6496,46.6855,46.6047,46.6855,157434.0
2016-12-15 11:00:00,52.03,52.3,52.03,52.26,409535.0,46.6765,46.9187,46.6765,46.8828,409535.0
2016-12-15 11:10:00,52.25,52.41,52.23,52.41,274678.0,46.8739,47.0174,46.8559,47.0174,274678.0
2016-12-15 11:20:00,52.43,52.53,52.34,52.51,135897.0,47.0353,47.125,46.9546,47.1071,135897.0
2016-12-15 11:30:00,52.51,52.56,52.47,52.55,61282.0,47.1071,47.152,47.0712,47.143,61282.0
2016-12-15 11:40:00,52.54,52.95,52.54,52.95,212914.0,47.134,47.5018,47.134,47.5018,212914.0
2016-12-15 11:50:00,52.94,53.45,52.94,53.45,405723.0,47.4929,47.9504,47.4929,47.9504,405723.0
2016-12-15 12:00:00,53.45,53.46,53.09,53.28,398310.0,47.9504,47.9594,47.6274,47.7979,398310.0
2016-12-15 12:10:00,53.28,53.62,53.19,53.5,488812.0,47.7979,48.1029,47.7171,47.9952,488812.0
2016-12-15 12:20:00,53.5,53.67,53.39,53.54,311542.0,47.9952,48.1477,47.8966,48.0311,311542.0
2016-12-15 12:30:00,53.53,53.56,53.34,53.34,100865.0,48.0222,48.0491,47.8517,47.8517,100865.0
2016-12-15 12:40:00,53.34,53.39,53.2,53.34,109466.0,47.8517,47.8966,47.7261,47.8517,109466.0
2016-12-15 12:50:00,53.34,53.34,53.23,53.29,87752.0,47.8517,47.8517,47.753,47.8068,87752.0
2016-12-15 13:00:00,53.3,53.31,53.18,53.19,89631.0,47.8158,47.8248,47.7082,47.7171,89631.0
2016-12-15 13:10:00,53.19,53.29,53.1,53.14,108338.0,47.7171,47.8068,47.6364,47.6723,108338.0
2016-12-15 13:20:00,53.14,53.15,53.07,53.1,157171.0,47.6723,47.6812,47.6095,47.6364,157171.0
2016-12-15 13:30:00,53.09,53.12,53.02,53.04,70511.0,47.6274,47.6543,47.5646,47.5826,70511.0
2016-12-15 13:40:00,53.03,53.08,52.95,52.96,84475.0,47.5736,47.6185,47.5018,47.5108,84475.0
2016-12-15 13:50:00,52.97,52.98,52.84,52.86,102086.0,47.5198,47.5287,47.4031,47.4211,102086.0
2016-12-15 14:00:00,52.87,52.87,52.81,52.83,75792.0,47.4301,47.4301,47.3762,47.3942,75792.0
2016-12-15 14:10:00,52.82,52.82,52.73,52.75,81740.0,47.3852,47.3852,47.3045,47.3224,81740.0
2016-12-15 14:20:00,52.75,52.75,52.63,52.7,121962.0,47.3224,47.3224,47.2148,47.2776,121962.0
2016-12-15 14:30:00,52.7,52.95,52.68,52.93,120899.0,47.2776,47.5018,47.2596,47.4839,120899.0
2016-12-15 14:40:00,52.93,52.93,52.85,52.88,75442.0,47.4839,47.4839,47.4121,47.439,75442.0
2016-12-15 14:50:00,52.88,52.89,52.81,52.84,86269.0,47.439,47.448,47.3762,47.4031,86269.0
2016-12-15 15:00:00,52.84,52.96,52.81,52.95,82521.0,47.4031,47.5108,47.3762,47.5018,82521.0
2016-12-15 15:10:00,52.94,53.01,52.92,52.99,80181.0,47.4929,47.5557,47.4749,47.5377,80181.0
2016-12-15 15:20:00,52.99,53.0,52.92,52.93,81285.0,47.5377,47.5467,47.4749,47.4839,81285.0
2016-12-15 15:30:00,52.93,53.05,52.93,53.03,144109.0,47.4839,47.5915,47.4839,47.5736,144109.0
2016-12-15 15:40:00,53.02,53.05,52.98,53.0,179591.0,47.5646,47.5915,47.5287,47.5467,179591.0
2016-12-15 15:50:00,53.0,53.0,52.92,52.96,295809.0,47.5467,47.5467,47.4749,47.5108,295809.0
2016-12-16 09:30:00,52.45,52.53,52.23,52.36,571364.0,47.0533,47.125,46.8559,46.9725,571364.0
2016-12-16 09:40:00,52.35,52.36,52.18,52.2,144894.0,46.9636,46.9725,46.8111,46.829,144894.0
2016-12-16 09:50:00,52.2,52.27,52.13,52.14,131365.0,46.829,46.8918,46.7662,46.7752,131365.0
2016-12-16 10:00:00,52.13,52.21,52.05,52.06,93975.0,46.7662,46.838,46.6944,46.7034,93975.0
2016-12-16 10:10:00,52.06,52.19,52.03,52.18,62960.0,46.7034,46.82,46.6765,46.8111,62960.0
2016-12-16 10:20:00,52.18,52.18,52.07,52.08,63259.0,46.8111,46.8111,46.7124,46.7213,63259.0
2016-12-16 10:30:00,52.08,52.08,52.0,52.04,55771.0,46.7213,46.7213,46.6496,46.6855,55771.0
2016-12-16 10:40:00,52.05,52.27,52.04,52.27,85915.0,46.6944,46.8918,46.6855,46.8918,85915.0
2016-12-16 10:50:00,52.28,52.32,52.21,52.29,52339.0,46.9008,46.9367,46.838,46.9097,52339.0
2016-12-16 11:00:00,52.3,52.39,52.21,52.22,55162.0,46.9187,46.9994,46.838,46.8469,55162.0
2016-12-16 11:10:00,52.22,52.27,52.12,52.15,42988.0,46.8469,46.8918,46.7572,46.7841,42988.0
2016-12-16 11:20:00,52.15,52.15,52.02,52.02,41075.0,46.7841,46.7841,46.6675,46.6675,41075.0
2016-12-16 11:30:00,52.01,52.09,52.01,52.07,52449.0,46.6585,46.7303,46.6585,46.7124,52449.0
2016-12-16 11:40:00,52.06,52.21,52.06,52.17,43558.0,46.7034,46.838,46.7034,46.8021,43558.0
2016-12-16 11:50:00,52.16,52.22,52.14,52.18,35113.0,46.7931,46.8469,46.7752,46.8111,35113.0
2016-12-16 12:00:00,52.18,52.21,52.15,52.17,33242.0,46.8111,46.838,46.7841,46.8021,33242.0
2016-12-16 12:10:00,52.17,52.19,52.09,52.09,32549.0,46.8021,46.82,46.7303,46.7303,32549.0
2016-12-16 12:20:00,52.09,52.11,52.01,52.03,98066.0,46.7303,46.7483,46.6585,46.6765,98066.0
2016-12-16 12:30:00,52.03,52.04,51.95,51.97,58235.0,46.6765,46.6855,46.6047,46.6227,58235.0
2016-12-16 12:40:00,51.97,52.04,51.92,52.04,59074.0,46.6227,46.6855,46.5778,46.6855,59074.0
2016-12-16 12:50:00,52.03,52.03,51.97,51.98,46507.0,46.6765,46.6765,46.6227,46.6316,46507.0
2016-12-16 13:00:00,51.97,51.98,51.93,51.93,43229.0,46.6227,46.6316,46.5868,46.5868,43229.0
2016-12-16 13:10:00,51.93,51.93,51.81,51.83,47137.0,46.5868,46.5868,46.4791,46.4971,47137.0
2016-12-16 13:20:00,51.83,51.86,51.76,51.77,55607.0,46.4971,46.524,46.4343,46.4432,55607.0
2016-12-16 13:30:00,51.78,51.78,51.72,51.72,53462.0,46.4522,46.4522,46.3984,46.3984,53462.0
2016-12-16 13:40:00,51.73,51.73,51.57,51.6,89210.0,46.4074,46.4074,46.2638,46.2907,89210.0
2016-12-16 13:50:00,51.6,51.7,51.59,51.68,53246.0,46.2907,46.3804,46.2818,46.3625,53246.0
2016-12-16 14:00:00,51.68,51.69,51.62,51.68,43717.0,46.3625,46.3715,46.3087,46.3625,43717.0
2016-12-16 14:10:00,51.68,51.68,51.42,51.48,162496.0,46.3625,46.3625,46.1293,46.1831,162496.0
2016-12-16 14:20:00,51.48,51.61,51.48,51.57,62373.0,46.1831,46.2997,46.1831,46.2638,62373.0
2016-12-16 14:30:00,51.57,51.6,51.53,51.55,49235.0,46.2638,46.2907,46.2279,46.2459,49235.0
2016-12-16 14:40:00,51.54,51.6,51.53,51.56,57843.0,46.2369,46.2907,46.2279,46.2548,57843.0
2016-12-16 14:50:00,51.57,51.61,51.54,51.54,130806.0,46.2638,46.2997,46.2369,46.2369,130806.0
2016-12-16 15:00:00,51.55,51.57,51.45,51.48,69963.0,46.2459,46.2638,46.1562,46.1831,69963.0
2016-12-16 15:10:00,51.48,51.49,51.41,51.48,98400.0,46.1831,46.1921,46.1203,46.1831,98400.0
2016-12-16 15:20:00,51.48,51.51,51.42,51.42,137827.0,46.1831,46.21,46.1293,46.1293,137827.0
2016-12-16 15:30:00,51.43,51.52,51.41,51.43,128930.0,46.1382,46.219,46.1203,46.1382,128930.0
2016-12-16 15:40:00,51.43,51.53,51.4,51.47,178949.0,46.1382,46.2279,46.1113,46.1741,178949.0
2016-12-16 15:50:00,51.47,51.53,51.44,51.5,437461.0,46.1741,46.2279,46.1472,46.201,437461.0
2016-12-19 09:30:00,50.9,51.34,50.77,51.09,182858.0,45.6628,46.0575,45.5461,45.8332,182858.0
2016-12-19 09:40:00,51.11,51.19,50.87,51.19,144358.0,45.8512,45.9229,45.6358,45.9229,144358.0
2016-12-19 09:50:00,51.18,51.29,51.12,51.21,125899.0,45.9139,46.0126,45.8601,45.9409,125899.0
2016-12-19 10:00:00,51.21,51.21,50.97,51.03,146664.0,45.9409,45.9409,45.7256,45.7794,146664.0
2016-12-19 10:10:00,51.04,51.04,50.92,50.95,167022.0,45.7884,45.7884,45.6807,45.7076,167022.0
2016-12-19 10:20:00,50.95,51.09,50.95,51.02,107556.0,45.7076,45.8332,45.7076,45.7704,107556.0
2016-12-19 10:30:00,51.02,51.23,51.02,51.18,91132.0,45.7704,45.9588,45.7704,45.9139,91132.0
2016-12-19 10:40:00,51.19,51.48,51.18,51.48,272744.0,45.9229,46.1831,45.9139,46.1831,272744.0
2016-12-19 10:50:00,51.48,51.61,51.33,51.5,192475.0,46.1831,46.2997,46.0485,46.201,192475.0
2016-12-19 11:00:00,51.51,51.55,51.4,51.46,118697.0,46.21,46.2459,46.1113,46.1651,118697.0
2016-12-19 11:10:00,51.45,51.52,51.38,51.43,120492.0,46.1562,46.219,46.0934,46.1382,120492.0
2016-12-19 11:20:00,51.42,51.44,51.28,51.39,104003.0,46.1293,46.1472,46.0037,46.1023,104003.0
2016-12-19 11:30:00,51.39,51.45,51.34,51.41,133513.0,46.1023,46.1562,46.0575,46.1203,133513.0
2016-12-19 11:40:00,51.41,51.46,51.4,51.45,93105.0,46.1203,46.1651,46.1113,46.1562,93105.0
2016-12-19 11:50:00,51.45,51.46,51.4,51.41,67310.0,46.1562,46.1651,46.1113,46.1203,67310.0
2016-12-19 12:00:00,51.42,51.42,51.37,51.4,80749.0,46.1293,46.1293,46.0844,46.1113,80749.0
2016-12-19 12:10:00,51.39,51.49,51.38,51.49,73605.0,46.1023,46.1921,46.0934,46.1921,73605.0
2016-12-19 12:20:00,51.5,51.5,51.3,51.33,106300.0,46.201,46.201,46.0216,46.0485,106300.0
2016-12-19 12:30:00,51.33,51.38,51.29,51.33,68547.0,46.0485,46.0934,46.0126,46.0485,68547.0
2016-12-19 12:40:00,51.32,51.38,51.27,51.33,120039.0,46.0395,46.0934,45.9947,46.0485,120039.0
2016-12-19 12:50:00,51.33,51.33,51.22,51.24,39720.0,46.0485,46.0485,45.9498,45.9678,39720.0
2016-12-19 13:00:00,51.24,51.25,51.17,51.18,59701.0,45.9678,45.9767,45.905,45.9139,59701.0
2016-12-19 13:10:00,51.19,51.24,51.17,51.21,41825.0,45.9229,45.9678,45.905,45.9409,41825.0
2016-12-19 13:20:00,51.22,51.22,51.12,51.15,73375.0,45.9498,45.9498,45.8601,45.887,73375.0
2016-12-19 13:30:00,51.15,51.21,51.14,51.2,66392.0,45.887,45.9409,45.8781,45.9319,66392.0
2016-12-19 13:40:00,51.2,51.29,51.19,51.26,91385.0,45.9319,46.0126,45.9229,45.9857,91385.0
2016-12-19 13:50:00,51.26,51.27,51.2,51.24,60256.0,45.9857,45.9947,45.9319,45.9678,60256.0
2016-12-19 14:00:00,51.24,51.34,51.23,51.34,64251.0,45.9678,46.0575,45.9588,46.0575,64251.0
2016-12-19 14:10:00,51.34,51.36,51.3,51.33,55555.0,46.0575,46.0754,46.0216,46.0485,55555.0
2016-12-19 14:20:00,51.33,51.4,51.32,51.35,68636.0,46.0485,46.1113,46.0395,46.0665,68636.0
2016-12-19 14:30:00,51.35,51.35,51.29,51.34,44406.0,46.0665,46.0665,46.0126,46.0575,44406.0
2016-12-19 14:40:00,51.33,51.35,51.28,51.33,51552.0,46.0485,46.0665,46.0037,46.0485,51552.0
2016-12-19 14:50:00,51.34,51.38,51.3,51.37,96860.0,46.0575,46.0934,46.0216,46.0844,96860.0
2016-12-19 15:00:00,51.37,51.38,51.27,51.27,66507.0,46.0844,46.0934,45.9947,45.9947,66507.0
2016-12-19 15:10:00,51.27,51.3,51.22,51.26,102560.0,45.9947,46.0216,45.9498,45.9857,102560.0
2016-12-19 15:20:00,51.26,51.27,51.18,51.2,107393.0,45.9857,45.9947,45.9139,45.9319,107393.0
2016-12-19 15:30:00,51.2,51.26,51.2,51.24,95298.0,45.9319,45.9857,45.9319,45.9678,95298.0
2016-12-19 15:40:00,51.25,51.28,51.09,51.12,223447.0,45.9767,46.0037,45.8332,45.8601,223447.0
2016-12-19 15:50:00,51.11,51.33,51.11,51.32,507594.0,45.8512,46.0485,45.8512,46.0395,507594.0
2016-12-20 09:30:00,51.76,52.88,51.58,52.22,545426.0,46.4343,47.439,46.2728,46.8469,545426.0
2016-12-20 09:40:00,52.19,52.26,51.38,51.97,298182.0,46.82,46.8828,46.0934,46.6227,298182.0
2016-12-20 09:50:00,51.96,52.63,51.96,52.4,261148.0,46.6137,47.2148,46.6137,47.0084,261148.0
2016-12-20 10:00:00,52.38,52.52,52.06,52.16,218272.0,46.9905,47.1161,46.7034,46.7931,218272.0
2016-12-20 10:10:00,52.15,52.22,51.82,51.88,172190.0,46.7841,46.8469,46.4881,46.5419,172190.0
2016-12-20 10:20:00,51.86,52.03,51.7,51.79,143999.0,46.524,46.6765,46.3804,46.4612,143999.0
2016-12-20 10:30:00,51.82,52.38,51.8,52.3,199950.0,46.4881,46.9905,46.4702,46.9187,199950.0
2016-12-20 10:40:00,52.3,52.48,52.25,52.37,221263.0,46.9187,47.0802,46.8739,46.9815,221263.0
2016-12-20 10:50:00,52.35,52.81,52.35,52.72,141827.0,46.9636,47.3762,46.9636,47.2955,141827.0
2016-12-20 11:00:00,52.7,53.09,52.6,52.94,234791.0,47.2776,47.6274,47.1878,47.4929,234791.0
2016-12-20 11:10:00,52.92,53.12,52.85,53.02,174396.0,47.4749,47.6543,47.4121,47.5646,174396.0
2016-12-20 11:20:00,53.02,53.04,52.7,52.75,139055.0,47.5646,47.5826,47.2776,47.3224,139055.0
2016-12-20 11:30:00,52.74,52.79,52.53,52.61,133885.0,47.3134,47.3583,47.125,47.1968,133885.0
2016-12-20 11:40:00,52.61,52.7,52.45,52.49,61232.0,47.1968,47.2776,47.0533,47.0892,61232.0
2016-12-20 11:50:00,52.48,52.48,52.27,52.27,74950.0,47.0802,47.0802,46.8918,46.8918,74950.0
2016-12-20 12:00:00,52.29,52.41,52.15,52.33,94965.0,46.9097,47.0174,46.7841,46.9456,94965.0
2016-12-20 12:10:00,52.32,52.41,52.24,52.27,107387.0,46.9367,47.0174,46.8649,46.8918,107387.0
2016-12-20 12:20:00,52.24,52.41,52.24,52.36,83493.0,46.8649,47.0174,46.8649,46.9725,83493.0
2016-12-20 12:30:00,52.36,52.55,52.34,52.4,133827.0,46.9725,47.143,46.9546,47.0084,133827.0
2016-12-20 12:40:00,52.39,52.46,52.3,52.35,72574.0,46.9994,47.0622,46.9187,46.9636,72574.0
2016-12-20 12:50:00,52.37,52.46,52.32,52.4,85779.0,46.9815,47.0622,46.9367,47.0084,85779.0
2016-12-20 13:00:00,52.4,52.49,52.39,52.47,93245.0,47.0084,47.0892,46.9994,47.0712,93245.0
2016-12-20 13:10:00,52.46,52.49,52.34,52.37,125756.0,47.0622,47.0892,46.9546,46.9815,125756.0
2016-12-20 13:20:00,52.37,52.41,52.24,52.28,104773.0,46.9815,47.0174,46.8649,46.9008,104773.0
2016-12-20 13:30:00,52.29,52.42,52.29,52.33,56140.0,46.9097,47.0264,46.9097,46.9456,56140.0
2016-12-20 13:40:00,52.34,52.42,52.32,52.42,43907.0,46.9546,47.0264,46.9367,47.0264,43907.0
2016-12-20 13:50:00,52.41,52.42,52.28,52.36,92503.0,47.0174,47.0264,46.9008,46.9725,92503.0
2016-12-20 14:00:00,52.35,52.48,52.34,52.48,65845.0,46.9636,47.0802,46.9546,47.0802,65845.0
2016-12-20 14:10:00,52.49,52.59,52.38,52.59,72306.0,47.0892,47.1789,46.9905,47.1789,72306.0
2016-12-20 14:20:00,52.58,52.68,52.51,52.6,75275.0,47.1699,47.2596,47.1071,47.1878,75275.0
2016-12-20 14:30:00,52.59,52.68,52.51,52.56,73688.0,47.1789,47.2596,47.1071,47.152,73688.0
2016-12-20 14:40:00,52.56,52.64,52.54,52.59,72493.0,47.152,47.2237,47.134,47.1789,72493.0
2016-12-20 14:50:00,52.59,52.73,52.58,52.64,68548.0,47.1789,47.3045,47.1699,47.2237,68548.0
2016-12-20 15:00:00,52.65,52.69,52.62,52.67,79870.0,47.2327,47.2686,47.2058,47.2506,79870.0
2016-12-20 15:10:00,52.67,52.67,52.51,52.58,105802.0,47.2506,47.2506,47.1071,47.1699,105802.0
2016-12-20 15:20:00,52.59,52.59,52.47,52.48,99981.0,47.1789,47.1789,47.0712,47.0802,99981.0
2016-12-20 15:30:00,52.48,52.56,52.47,52.51,112702.0,47.0802,47.152,47.0712,47.1071,112702.0
2016-12-20 15:40:00,52.51,52.52,52.46,52.48,172327.0,47.1071,47.1161,47.0622,47.0802,172327.0
2016-12-20 15:50:00,52.48,52.51,52.43,52.49,372290.0,47.0802,47.1071,47.0353,47.0892,372290.0
2016-12-21 09:30:00,52.27,52.39,52.14,52.14,233417.0,46.8918,46.9994,46.7752,46.7752,233417.0
2016-12-21 09:40:00,52.15,52.39,52.07,52.38,151958.0,46.7841,46.9994,46.7124,46.9905,151958.0
2016-12-21 09:50:00,52.38,52.62,52.38,52.51,157244.0,46.9905,47.2058,46.9905,47.1071,157244.0
2016-12-21 10:00:00,52.52,52.64,52.44,52.57,176990.0,47.1161,47.2237,47.0443,47.1609,176990.0
2016-12-21 10:10:00,52.57,52.83,52.55,52.81,114064.0,47.1609,47.3942,47.143,47.3762,114064.0
2016-12-21 10:20:00,52.81,52.92,52.78,52.9,108329.0,47.3762,47.4749,47.3493,47.457,108329.0
2016-12-21 10:30:00,52.89,52.95,52.79,52.91,134559.0,47.448,47.5018,47.3583,47.4659,134559.0
2016-12-21 10:40:00,52.9,52.9,52.74,52.83,84988.0,47.457,47.457,47.3134,47.3942,84988.0
2016-12-21 10:50:00,52.82,52.85,52.7,52.75,94518.0,47.3852,47.4121,47.2776,47.3224,94518.0
2016-12-21 11:00:00,52.75,52.85,52.63,52.84,111433.0,47.3224,47.4121,47.2148,47.4031,111433.0
2016-12-21 11:10:00,52.83,52.89,52.79,52.8,126827.0,47.3942,47.448,47.3583,47.3673,126827.0
2016-12-21 11:20:00,52.81,52.84,52.73,52.79,120543.0,47.3762,47.4031,47.3045,47.3583,120543.0
2016-12-21 11:30:00,52.8,52.89,52.8,52.86,92242.0,47.3673,47.448,47.3673,47.4211,92242.0
2016-12-21 11:40:00,52.86,52.96,52.86,52.96,78711.0,47.4211,47.5108,47.4211,47.5108,78711.0
2016-12-21 11:50:00,52.96,52.98,52.89,52.91,66115.0,47.5108,47.5287,47.448,47.4659,66115.0
2016-12-21 12:00:00,52.9,52.95,52.86,52.91,56651.0,47.457,47.5018,47.4211,47.4659,56651.0
2016-12-21 12:10:00,52.92,53.0,52.91,52.98,63207.0,47.4749,47.5467,47.4659,47.5287,63207.0
2016-12-21 12:20:00,52.98,53.03,52.96,53.03,63026.0,47.5287,47.5736,47.5108,47.5736,63026.0
2016-12-21 12:30:00,53.03,53.06,52.99,53.02,58190.0,47.5736,47.6005,47.5377,47.5646,58190.0
2016-12-21 12:40:00,53.03,53.07,53.02,53.06,69274.0,47.5736,47.6095,47.5646,47.6005,69274.0
2016-12-21 12:50:00,53.06,53.09,53.05,53.07,39344.0,47.6005,47.6274,47.5915,47.6095,39344.0
2016-12-21 13:00:00,53.07,53.15,53.07,53.14,52423.0,47.6095,47.6812,47.6095,47.6723,52423.0
2016-12-21 13:10:00,53.13,53.13,52.96,52.96,55148.0,47.6633,47.6633,47.5108,47.5108,55148.0
2016-12-21 13:20:00,52.95,53.0,52.91,52.92,62207.0,47.5018,47.5467,47.4659,47.4749,62207.0
2016-12-21 13:30:00,52.92,53.06,52.92,53.05,36465.0,47.4749,47.6005,47.4749,47.5915,36465.0
2016-12-21 13:40:00,53.05,53.15,53.05,53.14,68692.0,47.5915,47.6812,47.5915,47.6723,68692.0
2016-12-21 13:50:00,53.15,53.17,53.11,53.14,81395.0,47.6812,47.6992,47.6454,47.6723,81395.0
2016-12-21 14:00:00,53.14,53.17,53.12,53.15,68734.0,47.6723,47.6992,47.6543,47.6812,68734.0
2016-12-21 14:10:00,53.16,53.22,53.15,53.19,94138.0,47.6902,47.744,47.6812,47.7171,94138.0
2016-12-21 14:20:00,53.19,53.25,53.07,53.09,86525.0,47.7171,47.771,47.6095,47.6274,86525.0
2016-12-21 14:30:00,53.08,53.08,53.01,53.04,81421.0,47.6185,47.6185,47.5557,47.5826,81421.0
2016-12-21 14:40:00,53.04,53.12,53.01,53.12,69903.0,47.5826,47.6543,47.5557,47.6543,69903.0
2016-12-21 14:50:00,53.12,53.16,53.11,53.14,62540.0,47.6543,47.6902,47.6454,47.6723,62540.0
2016-12-21 15:00:00,53.14,53.16,53.08,53.09,78337.0,47.6723,47.6902,47.6185,47.6274,78337.0
2016-12-21 15:10:00,53.08,53.13,53.08,53.09,60950.0,47.6185,47.6633,47.6185,47.6274,60950.0
2016-12-21 15:20:00,53.09,53.19,53.07,53.16,115280.0,47.6274,47.7171,47.6095,47.6902,115280.0
2016-12-21 15:30:00,53.16,53.23,53.16,53.23,150651.0,47.6902,47.753,47.6902,47.753,150651.0
2016-12-21 15:40:00,53.23,53.23,53.12,53.15,213963.0,47.753,47.753,47.6543,47.6812,213963.0
2016-12-21 15:50:00,53.15,53.16,53.1,53.11,345817.0,47.6812,47.6902,47.6364,47.6454,345817.0
2016-12-22 09:30:00,52.99,53.17,52.85,52.87,107608.0,47.5377,47.6992,47.4121,47.4301,107608.0
2016-12-22 09:40:00,52.86,53.02,52.63,52.93,121016.0,47.4211,47.5646,47.2148,47.4839,121016.0
2016-12-22 09:50:00,52.93,53.12,52.93,53.03,102361.0,47.4839,47.6543,47.4839,47.5736,102361.0
2016-12-22 10:00:00,53.05,53.07,52.94,52.95,92428.0,47.5915,47.6095,47.4929,47.5018,92428.0
2016-12-22 10:10:00,52.95,53.05,52.91,52.93,86264.0,47.5018,47.5915,47.4659,47.4839,86264.0
2016-12-22 10:20:00,52.93,53.07,52.92,53.03,103061.0,47.4839,47.6095,47.4749,47.5736,103061.0
2016-12-22 10:30:00,53.04,53.05,52.94,52.94,62806.0,47.5826,47.5915,47.4929,47.4929,62806.0
2016-12-22 10:40:00,52.94,53.01,52.83,52.85,61066.0,47.4929,47.5557,47.3942,47.4121,61066.0
2016-12-22 10:50:00,52.85,52.85,52.72,52.72,57668.0,47.4121,47.4121,47.2955,47.2955,57668.0
2016-12-22 11:00:00,52.73,52.76,52.63,52.63,70913.0,47.3045,47.3314,47.2148,47.2148,70913.0
2016-12-22 11:10:00,52.63,52.64,52.5,52.52,66545.0,47.2148,47.2237,47.0981,47.1161,66545.0
2016-12-22 11:20:00,52.52,52.52,52.37,52.38,63757.0,47.1161,47.1161,46.9815,46.9905,63757.0
2016-12-22 11:30:00,52.38,52.5,52.36,52.4,57376.0,46.9905,47.0981,46.9725,47.0084,57376.0
2016-12-22 11:40:00,52.4,52.49,52.36,52.49,63477.0,47.0084,47.0892,46.9725,47.0892,63477.0
2016-12-22 11:50:00,52.48,52.54,52.46,52.53,56668.0,47.0802,47.134,47.0622,47.125,56668.0
2016-12-22 12:00:00,52.52,52.53,52.24,52.24,88326.0,47.1161,47.125,46.8649,46.8649,88326.0
2016-12-22 12:10:00,52.25,52.26,52.16,52.19,35361.0,46.8739,46.8828,46.7931,46.82,35361.0
2016-12-22 12:20:00,52.19,52.19,52.13,52.18,43117.0,46.82,46.82,46.7662,46.8111,43117.0
2016-12-22 12:30:00,52.19,52.19,52.12,52.15,46125.0,46.82,46.82,46.7572,46.7841,46125.0
2016-12-22 12:40:00,52.15,52.16,52.08,52.14,80015.0,46.7841,46.7931,46.7213,46.7752,80015.0
2016-12-22 12:50:00,52.13,52.21,52.12,52.21,44086.0,46.7662,46.838,46.7572,46.838,44086.0
2016-12-22 13:00:00,52.21,52.22,52.17,52.19,29192.0,46.838,46.8469,46.8021,46.82,29192.0
2016-12-22 13:10:00,52.19,52.23,52.18,52.18,18966.0,46.82,46.8559,46.8111,46.8111,18966.0
2016-12-22 13:20:00,52.18,52.23,52.18,52.2,21514.0,46.8111,46.8559,46.8111,46.829,21514.0
2016-12-22 13:30:00,52.2,52.25,52.18,52.23,24014.0,46.829,46.8739,46.8111,46.8559,24014.0
2016-12-22 13:40:00,52.23,52.33,52.23,52.3,39175.0,46.8559,46.9456,46.8559,46.9187,39175.0
2016-12-22 13:50:00,52.3,52.3,52.26,52.28,30464.0,46.9187,46.9187,46.8828,46.9008,30464.0
2016-12-22 14:00:00,52.29,52.36,52.26,52.35,25702.0,46.9097,46.9725,46.8828,46.9636,25702.0
2016-12-22 14:10:00,52.36,52.44,52.34,52.43,25860.0,46.9725,47.0443,46.9546,47.0353,25860.0
2016-12-22 14:20:00,52.42,52.43,52.4,52.4,16316.0,47.0264,47.0353,47.0084,47.0084,16316.0
2016-12-22 14:30:00,52.39,52.4,52.29,52.34,38419.0,46.9994,47.0084,46.9097,46.9546,38419.0
2016-12-22 14:40:00,52.34,52.44,52.34,52.43,21526.0,46.9546,47.0443,46.9546,47.0353,21526.0
2016-12-22 14:50:00,52.43,52.45,52.39,52.44,17353.0,47.0353,47.0533,46.9994,47.0443,17353.0
2016-12-22 15:00:00,52.44,52.44,52.34,52.36,24838.0,47.0443,47.0443,46.9546,46.9725,24838.0
2016-12-22 15:10:00,52.35,52.36,52.3,52.34,26842.0,46.9636,46.9725,46.9187,46.9546,26842.0
2016-12-22 15:20:00,52.35,52.38,52.34,52.35,29812.0,46.9636,46.9905,46.9546,46.9636,29812.0
2016-12-22 15:30:00,52.36,52.36,52.31,52.35,38723.0,46.9725,46.9725,46.9277,46.9636,38723.0
2016-12-22 15:40:00,52.35,52.43,52.35,52.43,60715.0,46.9636,47.0353,46.9636,47.0353,60715.0
2016-12-22 15:50:00,52.43,52.46,52.39,52.43,171521.0,47.0353,47.0622,46.9994,47.0353,171521.0
2016-12-23 09:30:00,52.63,52.76,52.59,52.65,66609.0,47.2148,47.3314,47.1789,47.2327,66609.0
2016-12-23 09:40:00,52.66,52.67,52.46,52.46,38073.0,47.2417,47.2506,47.0622,47.0622,38073.0
2016-12-23 09:50:00,52.45,52.51,52.35,52.38,30177.0,47.0533,47.1071,46.9636,46.9905,30177.0
2016-12-23 10:00:00,52.4,52.63,52.4,52.6,33910.0,47.0084,47.2148,47.0084,47.1878,33910.0
2016-12-23 10:10:00,52.6,52.71,52.58,52.58,25981.0,47.1878,47.2865,47.1699,47.1699,25981.0
2016-12-23 10:20:00,52.57,52.71,52.55,52.68,37631.0,47.1609,47.2865,47.143,47.2596,37631.0
2016-12-23 10:30:00,52.67,52.67,52.53,52.53,44350.0,47.2506,47.2506,47.125,47.125,44350.0
2016-12-23 10:40:00,52.51,52.62,52.51,52.62,29013.0,47.1071,47.2058,47.1071,47.2058,29013.0
2016-12-23 10:50:00,52.63,52.68,52.58,52.65,42583.0,47.2148,47.2596,47.1699,47.2327,42583.0
2016-12-23 11:00:00,52.65,52.69,52.61,52.62,30150.0,47.2327,47.2686,47.1968,47.2058,30150.0
2016-12-23 11:10:00,52.62,52.81,52.61,52.79,123038.0,47.2058,47.3762,47.1968,47.3583,123038.0
2016-12-23 11:20:00,52.79,52.91,52.76,52.88,86791.0,47.3583,47.4659,47.3314,47.439,86791.0
2016-12-23 11:30:00,52.88,52.98,52.88,52.92,113866.0,47.439,47.5287,47.439,47.4749,113866.0
2016-12-23 11:40:00,52.92,52.98,52.9,52.96,65724.0,47.4749,47.5287,47.457,47.5108,65724.0
2016-12-23 11:50:00,52.96,53.02,52.95,52.99,59038.0,47.5108,47.5646,47.5018,47.5377,59038.0
2016-12-23 12:00:00,52.99,52.99,52.86,52.86,33574.0,47.5377,47.5377,47.4211,47.4211,33574.0
2016-12-23 12:10:00,52.85,52.89,52.83,52.88,37061.0,47.4121,47.448,47.3942,47.439,37061.0
2016-12-23 12:20:00,52.88,52.92,52.82,52.83,40327.0,47.439,47.4749,47.3852,47.3942,40327.0
2016-12-23 12:30:00,52.84,52.88,52.81,52.87,53499.0,47.4031,47.439,47.3762,47.4301,53499.0
2016-12-23 12:40:00,52.86,52.91,52.85,52.89,29600.0,47.4211,47.4659,47.4121,47.448,29600.0
2016-12-23 12:50:00,52.89,52.89,52.84,52.86,33588.0,47.448,47.448,47.4031,47.4211,33588.0
2016-12-23 13:00:00,52.86,52.91,52.83,52.9,40319.0,47.4211,47.4659,47.3942,47.457,40319.0
2016-12-23 13:10:00,52.9,52.92,52.9,52.92,28063.0,47.457,47.4749,47.457,47.4749,28063.0
2016-12-23 13:20:00,52.92,52.94,52.9,52.9,37194.0,47.4749,47.4929,47.457,47.457,37194.0
2016-12-23 13:30:00,52.91,52.96,52.87,52.95,53417.0,47.4659,47.5108,47.4301,47.5018,53417.0
2016-12-23 13:40:00,52.94,52.95,52.93,52.94,25844.0,47.4929,47.5018,47.4839,47.4929,25844.0
2016-12-23 13:50:00,52.93,52.99,52.93,52.96,43327.0,47.4839,47.5377,47.4839,47.5108,43327.0
2016-12-23 14:00:00,52.96,53.02,52.94,52.98,41243.0,47.5108,47.5646,47.4929,47.5287,41243.0
2016-12-23 14:10:00,52.99,52.99,52.91,52.96,58788.0,47.5377,47.5377,47.4659,47.5108,58788.0
2016-12-23 14:20:00,52.95,52.98,52.94,52.98,28213.0,47.5018,47.5287,47.4929,47.5287,28213.0
2016-12-23 14:30:00,52.97,53.04,52.97,53.02,44312.0,47.5198,47.5826,47.5198,47.5646,44312.0
2016-12-23 14:40:00,53.02,53.03,53.0,53.01,21488.0,47.5646,47.5736,47.5467,47.5557,21488.0
2016-12-23 14:50:00,53.01,53.02,52.99,53.01,31701.0,47.5557,47.5646,47.5377,47.5557,31701.0
2016-12-23 15:00:00,53.01,53.06,53.0,53.04,38727.0,47.5557,47.6005,47.5467,47.5826,38727.0
2016-12-23 15:10:00,53.05,53.08,53.04,53.06,56882.0,47.5915,47.6185,47.5826,47.6005,56882.0
2016-12-23 15:20:00,53.06,53.11,53.05,53.1,74884.0,47.6005,47.6454,47.5915,47.6364,74884.0
2016-12-23 15:30:00,53.1,53.11,53.07,53.1,78419.0,47.6364,47.6454,47.6095,47.6364,78419.0
2016-12-23 15:40:00,53.1,53.12,53.02,53.02,133150.0,47.6364,47.6543,47.5646,47.5646,133150.0
2016-12-23 15:50:00,53.03,53.04,52.99,53.03,156360.0,47.5736,47.5826,47.5377,47.5736,156360.0
2016-12-27 09:30:00,53.0,53.25,52.9,53.23,54590.0,47.5467,47.771,47.457,47.753,54590.0
2016-12-27 09:40:00,53.24,53.32,53.21,53.23,23273.0,47.762,47.8338,47.7351,47.753,23273.0
2016-12-27 09:50:00,53.25,53.39,53.25,53.35,22253.0,47.771,47.8966,47.771,47.8607,22253.0
2016-12-27 10:00:00,53.37,53.41,53.29,53.29,28818.0,47.8786,47.9145,47.8068,47.8068,28818.0
2016-12-27 10:10:00,53.3,53.3,53.18,53.23,16636.0,47.8158,47.8158,47.7082,47.753,16636.0
2016-12-27 10:20:00,53.23,53.25,53.12,53.14,22965.0,47.753,47.771,47.6543,47.6723,22965.0
2016-12-27 10:30:00,53.14,53.17,53.02,53.04,32937.0,47.6723,47.6992,47.5646,47.5826,32937.0
2016-12-27 10:40:00,53.04,53.17,53.01,53.16,32321.0,47.5826,47.6992,47.5557,47.6902,32321.0
2016-12-27 10:50:00,53.15,53.15,53.03,53.07,26027.0,47.6812,47.6812,47.5736,47.6095,26027.0
2016-12-27 11:00:00,53.08,53.11,53.04,53.04,15111.0,47.6185,47.6454,47.5826,47.5826,15111.0
2016-12-27 11:10:00,53.04,53.06,53.0,53.01,18738.0,47.5826,47.6005,47.5467,47.5557,18738.0
2016-12-27 11:20:00,53.0,53.0,52.97,52.98,16288.0,47.5467,47.5467,47.5198,47.5287,16288.0
2016-12-27 11:30:00,52.98,53.0,52.97,52.99,24758.0,47.5287,47.5467,47.5198,47.5377,24758.0
2016-12-27 11:40:00,52.99,53.0,52.95,52.96,13514.0,47.5377,47.5467,47.5018,47.5108,13514.0
2016-12-27 11:50:00,52.96,52.96,52.88,52.88,24331.0,47.5108,47.5108,47.439,47.439,24331.0
2016-12-27 12:00:00,52.88,52.89,52.84,52.86,23765.0,47.439,47.448,47.4031,47.4211,23765.0
2016-12-27 12:10:00,52.86,52.86,52.81,52.83,17623.0,47.4211,47.4211,47.3762,47.3942,17623.0
2016-12-27 12:20:00,52.83,52.85,52.81,52.83,25643.0,47.3942,47.4121,47.3762,47.3942,25643.0
2016-12-27 12:30:00,52.84,52.86,52.81,52.86,18981.0,47.4031,47.4211,47.3762,47.4211,18981.0
2016-12-27 12:40:00,52.86,52.88,52.84,52.86,20399.0,47.4211,47.439,47.4031,47.4211,20399.0
2016-12-27 12:50:00,52.86,52.87,52.85,52.87,12605.0,47.4211,47.4301,47.4121,47.4301,12605.0
2016-12-27 13:00:00,52.87,52.89,52.84,52.87,29979.0,47.4301,47.448,47.4031,47.4301,29979.0
2016-12-27 13:10:00,52.88,52.88,52.8,52.8,14873.0,47.439,47.439,47.3673,47.3673,14873.0
2016-12-27 13:20:00,52.81,52.85,52.8,52.81,14951.0,47.3762,47.4121,47.3673,47.3762,14951.0
2016-12-27 13:30:00,52.8,52.83,52.79,52.8,18295.0,47.3673,47.3942,47.3583,47.3673,18295.0
2016-12-27 13:40:00,52.81,52.84,52.8,52.82,7886.0,47.3762,47.4031,47.3673,47.3852,7886.0
2016-12-27 13:50:00,52.82,52.83,52.75,52.76,15312.0,47.3852,47.3942,47.3224,47.3314,15312.0
2016-12-27 14:00:00,52.76,52.81,52.76,52.78,17555.0,47.3314,47.3762,47.3314,47.3493,17555.0
2016-12-27 14:10:00,52.78,52.8,52.76,52.78,12064.0,47.3493,47.3673,47.3314,47.3493,12064.0
2016-12-27 14:20:00,52.78,52.8,52.73,52.75,24833.0,47.3493,47.3673,47.3045,47.3224,24833.0
2016-12-27 14:30:00,52.75,52.76,52.71,52.73,34944.0,47.3224,47.3314,47.2865,47.3045,34944.0
2016-12-27 14:40:00,52.74,52.77,52.73,52.74,10253.0,47.3134,47.3403,47.3045,47.3134,10253.0
2016-12-27 14:50:00,52.74,52.75,52.71,52.72,11927.0,47.3134,47.3224,47.2865,47.2955,11927.0
2016-12-27 15:00:00,52.71,52.74,52.69,52.71,32151.0,47.2865,47.3134,47.2686,47.2865,32151.0
2016-12-27 15:10:00,52.7,52.74,52.7,52.73,15394.0,47.2776,47.3134,47.2776,47.3045,15394.0
2016-12-27 15:20:00,52.73,52.76,52.72,52.76,37905.0,47.3045,47.3314,47.2955,47.3314,37905.0
2016-12-27 15:30:00,52.75,52.76,52.7,52.71,21563.0,47.3224,47.3314,47.2776,47.2865,21563.0
2016-12-27 15:40:00,52.71,52.73,52.65,52.65,58427.0,47.2865,47.3045,47.2327,47.2327,58427.0
2016-12-27 15:50:00,52.66,52.68,52.64,52.65,106860.0,47.2417,47.2596,47.2237,47.2327,106860.0
2016-12-28 09:30:00,52.55,52.63,52.5,52.54,81314.0,47.143,47.2148,47.0981,47.134,81314.0
2016-12-28 09:40:00,52.53,52.57,52.36,52.36,40742.0,47.125,47.1609,46.9725,46.9725,40742.0
2016-12-28 09:50:00,52.36,52.38,52.28,52.32,47660.0,46.9725,46.9905,46.9008,46.9367,47660.0
2016-12-28 10:00:00,52.32,52.47,52.32,52.4,36307.0,46.9367,47.0712,46.9367,47.0084,36307.0
2016-12-28 10:10:00,52.41,52.42,52.31,52.32,31443.0,47.0174,47.0264,46.9277,46.9367,31443.0
2016-12-28 10:20:00,52.31,52.36,52.29,52.33,23242.0,46.9277,46.9725,46.9097,46.9456,23242.0
2016-12-28 10:30:00,52.33,52.36,52.3,52.34,22989.0,46.9456,46.9725,46.9187,46.9546,22989.0
2016-12-28 10:40:00,52.33,52.44,52.32,52.41,21102.0,46.9456,47.0443,46.9367,47.0174,21102.0
2016-12-28 10:50:00,52.41,52.45,52.39,52.45,21420.0,47.0174,47.0533,46.9994,47.0533,21420.0
2016-12-28 11:00:00,52.45,52.48,52.43,52.44,17488.0,47.0533,47.0802,47.0353,47.0443,17488.0
2016-12-28 11:10:00,52.44,52.49,52.42,52.43,51324.0,47.0443,47.0892,47.0264,47.0353,51324.0
2016-12-28 11:20:00,52.44,52.51,52.44,52.48,16675.0,47.0443,47.1071,47.0443,47.0802,16675.0
2016-12-28 11:30:00,52.48,52.56,52.46,52.47,20846.0,47.0802,47.152,47.0622,47.0712,20846.0
2016-12-28 11:40:00,52.46,52.47,52.43,52.44,13181.0,47.0622,47.0712,47.0353,47.0443,13181.0
2016-12-28 11:50:00,52.43,52.45,52.38,52.38,29567.0,47.0353,47.0533,46.9905,46.9905,29567.0
2016-12-28 12:00:00,52.38,52.42,52.35,52.41,40216.0,46.9905,47.0264,46.9636,47.0174,40216.0
2016-12-28 12:10:00,52.41,52.41,52.35,52.36,21668.0,47.0174,47.0174,46.9636,46.9725,21668.0
2016-12-28 12:20:00,52.36,52.36,52.3,52.34,22758.0,46.9725,46.9725,46.9187,46.9546,22758.0
2016-12-28 12:30:00,52.34,52.34,52.25,52.27,33019.0,46.9546,46.9546,46.8739,46.8918,33019.0
2016-12-28 12:40:00,52.27,52.27,52.18,52.2,59513.0,46.8918,46.8918,46.8111,46.829,59513.0
2016-12-28 12:50:00,52.2,52.29,52.19,52.29,36866.0,46.829,46.9097,46.82,46.9097,36866.0
2016-12-28 13:00:00,52.29,52.4,52.27,52.39,32946.0,46.9097,47.0084,46.8918,46.9994,32946.0
2016-12-28 13:10:00,52.39,52.39,52.36,52.38,15307.0,46.9994,46.9994,46.9725,46.9905,15307.0
2016-12-28 13:20:00,52.38,52.38,52.24,52.26,105581.0,46.9905,46.9905,46.8649,46.8828,105581.0
2016-12-28 13:30:00,52.26,52.41,52.26,52.39,44346.0,46.8828,47.0174,46.8828,46.9994,44346.0
2016-12-28 13:40:00,52.4,52.4,52.36,52.37,8511.0,47.0084,47.0084,46.9725,46.9815,8511.0
2016-12-28 13:50:00,52.37,52.43,52.36,52.37,81064.0,46.9815,47.0353,46.9725,46.9815,81064.0
2016-12-28 14:00:00,52.36,52.37,52.27,52.29,22216.0,46.9725,46.9815,46.8918,46.9097,22216.0
2016-12-28 14:10:00,52.29,52.3,52.2,52.22,29667.0,46.9097,46.9187,46.829,46.8469,29667.0
2016-12-28 14:20:00,52.21,52.23,52.15,52.18,34808.0,46.838,46.8559,46.7841,46.8111,34808.0
2016-12-28 14:30:00,52.18,52.2,52.15,52.17,39742.0,46.8111,46.829,46.7841,46.8021,39742.0
2016-12-28 14:40:00,52.18,52.18,52.16,52.16,17042.0,46.8111,46.8111,46.7931,46.7931,17042.0
2016-12-28 14:50:00,52.16,52.16,52.08,52.12,46247.0,46.7931,46.7931,46.7213,46.7572,46247.0
2016-12-28 15:00:00,52.13,52.16,52.11,52.13,40828.0,46.7662,46.7931,46.7483,46.7662,40828.0
2016-12-28 15:10:00,52.12,52.16,52.09,52.15,48069.0,46.7572,46.7931,46.7303,46.7841,48069.0
2016-12-28 15:20:00,52.15,52.2,52.14,52.17,29391.0,46.7841,46.829,46.7752,46.8021,29391.0
2016-12-28 15:30:00,52.16,52.19,52.15,52.16,30160.0,46.7931,46.82,46.7841,46.7931,30160.0
2016-12-28 15:40:00,52.16,52.19,52.13,52.17,98491.0,46.7931,46.82,46.7662,46.8021,98491.0
2016-12-28 15:50:00,52.18,52.24,52.17,52.2,231717.0,46.8111,46.8649,46.8021,46.829,231717.0
2016-12-29 09:30:00,52.34,52.46,52.27,52.35,53113.0,46.9546,47.0622,46.8918,46.9636,53113.0
2016-12-29 09:40:00,52.37,52.38,52.18,52.25,18398.0,46.9815,46.9905,46.8111,46.8739,18398.0
2016-12-29 09:50:00,52.26,52.29,52.21,52.29,11668.0,46.8828,46.9097,46.838,46.9097,11668.0
2016-12-29 10:00:00,52.29,52.38,52.25,52.26,20252.0,46.9097,46.9905,46.8739,46.8828,20252.0
2016-12-29 10:10:00,52.25,52.29,52.21,52.27,72742.0,46.8739,46.9097,46.838,46.8918,72742.0
2016-12-29 10:20:00,52.27,52.41,52.26,52.29,57468.0,46.8918,47.0174,46.8828,46.9097,57468.0
2016-12-29 10:30:00,52.29,52.33,52.28,52.29,23435.0,46.9097,46.9456,46.9008,46.9097,23435.0
2016-12-29 10:40:00,52.28,52.34,52.26,52.27,30496.0,46.9008,46.9546,46.8828,46.8918,30496.0
2016-12-29 10:50:00,52.26,52.33,52.23,52.3,48448.0,46.8828,46.9456,46.8559,46.9187,48448.0
2016-12-29 11:00:00,52.29,52.3,52.14,52.14,29646.0,46.9097,46.9187,46.7752,46.7752,29646.0
2016-12-29 11:10:00,52.14,52.14,52.04,52.04,20132.0,46.7752,46.7752,46.6855,46.6855,20132.0
2016-12-29 11:20:00,52.04,52.1,52.03,52.09,14088.0,46.6855,46.7393,46.6765,46.7303,14088.0
2016-12-29 11:30:00,52.09,52.12,52.06,52.09,18441.0,46.7303,46.7572,46.7034,46.7303,18441.0
2016-12-29 11:40:00,52.1,52.1,52.06,52.07,13863.0,46.7393,46.7393,46.7034,46.7124,13863.0
2016-12-29 11:50:00,52.08,52.1,52.0,52.1,39543.0,46.7213,46.7393,46.6496,46.7393,39543.0
2016-12-29 12:00:00,52.1,52.19,52.08,52.15,32922.0,46.7393,46.82,46.7213,46.7841,32922.0
2016-12-29 12:10:00,52.15,52.19,52.1,52.18,36055.0,46.7841,46.82,46.7393,46.8111,36055.0
2016-12-29 12:20:00,52.18,52.25,52.17,52.23,18774.0,46.8111,46.8739,46.8021,46.8559,18774.0
2016-12-29 12:30:00,52.24,52.24,52.21,52.23,10462.0,46.8649,46.8649,46.838,46.8559,10462.0
2016-12-29 12:40:00,52.23,52.23,52.17,52.21,24033.0,46.8559,46.8559,46.8021,46.838,24033.0
2016-12-29 12:50:00,52.21,52.23,52.17,52.17,18672.0,46.838,46.8559,46.8021,46.8021,18672.0
2016-12-29 13:00:00,52.17,52.19,52.16,52.17,16779.0,46.8021,46.82,46.7931,46.8021,16779.0
2016-12-29 13:10:00,52.17,52.23,52.16,52.23,40850.0,46.8021,46.8559,46.7931,46.8559,40850.0
2016-12-29 13:20:00,52.23,52.26,52.22,52.23,13118.0,46.8559,46.8828,46.8469,46.8559,13118.0
2016-12-29 13:30:00,52.22,52.23,52.19,52.2,29992.0,46.8469,46.8559,46.82,46.829,29992.0
2016-12-29 13:40:00,52.2,52.2,52.11,52.11,16011.0,46.829,46.829,46.7483,46.7483,16011.0
2016-12-29 13:50:00,52.11,52.12,52.06,52.07,28116.0,46.7483,46.7572,46.7034,46.7124,28116.0
2016-12-29 14:00:00,52.06,52.16,52.06,52.14,27123.0,46.7034,46.7931,46.7034,46.7752,27123.0
2016-12-29 14:10:00,52.15,52.2,52.12,52.18,40208.0,46.7841,46.829,46.7572,46.8111,40208.0
2016-12-29 14:20:00,52.17,52.22,52.17,52.18,41005.0,46.8021,46.8469,46.8021,46.8111,41005.0
2016-12-29 14:30:00,52.18,52.19,52.1,52.11,31781.0,46.8111,46.82,46.7393,46.7483,31781.0
2016-12-29 14:40:00,52.12,52.12,52.05,52.06,38039.0,46.7572,46.7572,46.6944,46.7034,38039.0
2016-12-29 14:50:00,52.06,52.12,52.06,52.11,31382.0,46.7034,46.7572,46.7034,46.7483,31382.0
2016-12-29 15:00:00,52.1,52.11,52.0,52.0,24021.0,46.7393,46.7483,46.6496,46.6496,24021.0
2016-12-29 15:10:00,52.01,52.04,51.97,52.01,55934.0,46.6585,46.6855,46.6227,46.6585,55934.0
2016-12-29 15:20:00,52.01,52.04,51.99,52.03,28218.0,46.6585,46.6855,46.6406,46.6765,28218.0
2016-12-29 15:30:00,52.02,52.06,52.02,52.06,49124.0,46.6675,46.7034,46.6675,46.7034,49124.0
2016-12-29 15:40:00,52.06,52.07,52.01,52.02,72470.0,46.7034,46.7124,46.6585,46.6675,72470.0
2016-12-29 15:50:00,52.02,52.04,51.98,52.0,162802.0,46.6675,46.6855,46.6316,46.6496,162802.0
2016-12-30 09:30:00,52.25,52.28,52.0,52.08,58788.0,46.8739,46.9008,46.6496,46.7213,58788.0
2016-12-30 09:40:00,52.08,52.27,52.05,52.24,55314.0,46.7213,46.8918,46.6944,46.8649,55314.0
2016-12-30 09:50:00,52.23,52.24,52.04,52.12,49957.0,46.8559,46.8649,46.6855,46.7572,49957.0
2016-12-30 10:00:00,52.07,52.1,51.85,51.85,50587.0,46.7124,46.7393,46.515,46.515,50587.0
2016-12-30 10:10:00,51.84,51.85,51.75,51.79,29489.0,46.506,46.515,46.4253,46.4612,29489.0
2016-12-30 10:20:00,51.8,51.82,51.7,51.73,50042.0,46.4702,46.4881,46.3804,46.4074,50042.0
2016-12-30 10:30:00,51.74,51.93,51.74,51.92,37388.0,46.4163,46.5868,46.4163,46.5778,37388.0
2016-12-30 10:40:00,51.91,51.97,51.9,51.95,38999.0,46.5688,46.6227,46.5599,46.6047,38999.0
2016-12-30 10:50:00,51.95,52.12,51.94,52.08,29971.0,46.6047,46.7572,46.5957,46.7213,29971.0
2016-12-30 11:00:00,52.09,52.16,52.05,52.08,42659.0,46.7303,46.7931,46.6944,46.7213,42659.0
2016-12-30 11:10:00,52.09,52.24,52.09,52.21,41127.0,46.7303,46.8649,46.7303,46.838,41127.0
2016-12-30 11:20:00,52.2,52.35,52.2,52.32,52916.0,46.829,46.9636,46.829,46.9367,52916.0
2016-12-30 11:30:00,52.31,52.37,52.3,52.36,41395.0,46.9277,46.9815,46.9187,46.9725,41395.0
2016-12-30 11:40:00,52.36,52.36,52.31,52.32,46813.0,46.9725,46.9725,46.9277,46.9367,46813.0
2016-12-30 11:50:00,52.32,52.35,52.32,52.34,42966.0,46.9367,46.9636,46.9367,46.9546,42966.0
2016-12-30 12:00:00,52.34,52.35,52.26,52.26,53192.0,46.9546,46.9636,46.8828,46.8828,53192.0
2016-12-30 12:10:00,52.27,52.3,52.19,52.28,41663.0,46.8918,46.9187,46.82,46.9008,41663.0
2016-12-30 12:20:00,52.28,52.28,52.24,52.26,17131.0,46.9008,46.9008,46.8649,46.8828,17131.0
2016-12-30 12:30:00,52.25,52.26,52.19,52.22,21004.0,46.8739,46.8828,46.82,46.8469,21004.0
2016-12-30 12:40:00,52.21,52.21,52.11,52.13,18805.0,46.838,46.838,46.7483,46.7662,18805.0
2016-12-30 12:50:00,52.12,52.13,52.07,52.13,32333.0,46.7572,46.7662,46.7124,46.7662,32333.0
2016-12-30 13:00:00,52.13,52.14,52.07,52.07,25566.0,46.7662,46.7752,46.7124,46.7124,25566.0
2016-12-30 13:10:00,52.09,52.17,52.08,52.14,24717.0,46.7303,46.8021,46.7213,46.7752,24717.0
2016-12-30 13:20:00,52.14,52.17,52.13,52.13,15426.0,46.7752,46.8021,46.7662,46.7662,15426.0
2016-12-30 13:30:00,52.13,52.16,52.11,52.11,9377.0,46.7662,46.7931,46.7483,46.7483,9377.0
2016-12-30 13:40:00,52.11,52.14,52.05,52.08,24961.0,46.7483,46.7752,46.6944,46.7213,24961.0
2016-12-30 13:50:00,52.08,52.12,52.04,52.06,46424.0,46.7213,46.7572,46.6855,46.7034,46424.0
2016-12-30 14:00:00,52.07,52.16,52.07,52.13,29882.0,46.7124,46.7931,46.7124,46.7662,29882.0
2016-12-30 14:10:00,52.13,52.14,52.08,52.12,34388.0,46.7662,46.7752,46.7213,46.7572,34388.0
2016-12-30 14:20:00,52.11,52.11,51.95,51.95,26568.0,46.7483,46.7483,46.6047,46.6047,26568.0
2016-12-30 14:30:00,51.95,52.02,51.92,52.02,33273.0,46.6047,46.6675,46.5778,46.6675,33273.0
2016-12-30 14:40:00,52.03,52.03,51.89,51.9,32753.0,46.6765,46.6765,46.5509,46.5599,32753.0
2016-12-30 14:50:00,51.89,51.9,51.84,51.9,37903.0,46.5509,46.5599,46.506,46.5599,37903.0
2016-12-30 15:00:00,51.9,51.99,51.88,51.98,36183.0,46.5599,46.6406,46.5419,46.6316,36183.0
2016-12-30 15:10:00,51.98,52.11,51.98,52.05,55650.0,46.6316,46.7483,46.6316,46.6944,55650.0
2016-12-30 15:20:00,52.06,52.13,52.05,52.11,33976.0,46.7034,46.7662,46.6944,46.7483,33976.0
2016-12-30 15:30:00,52.11,52.13,52.0,52.01,58525.0,46.7483,46.7662,46.6496,46.6585,58525.0
2016-12-30 15:40:00,52.01,52.02,51.95,51.96,110703.0,46.6585,46.6675,46.6047,46.6137,110703.0
2016-12-30 15:50:00,51.96,52.08,51.94,52.07,239951.0,46.6137,46.7213,46.5957,46.7124,239951.0
2017-01-03 09:30:00,52.23,52.52,52.14,52.36,197514.0,46.8559,47.1161,46.7752,46.9725,197514.0
2017-01-03 09:40:00,52.35,52.47,52.22,52.22,135971.0,46.9636,47.0712,46.8469,46.8469,135971.0
2017-01-03 09:50:00,52.22,52.22,51.96,51.97,101175.0,46.8469,46.8469,46.6137,46.6227,101175.0
2017-01-03 10:00:00,52.0,52.2,51.93,52.16,67977.0,46.6496,46.829,46.5868,46.7931,67977.0
2017-01-03 10:10:00,52.13,52.22,52.05,52.16,100375.0,46.7662,46.8469,46.6944,46.7931,100375.0
2017-01-03 10:20:00,52.19,52.21,52.08,52.09,44236.0,46.82,46.838,46.7213,46.7303,44236.0
2017-01-03 10:30:00,52.09,52.15,51.96,51.97,111701.0,46.7303,46.7841,46.6137,46.6227,111701.0
2017-01-03 10:40:00,51.96,52.02,51.92,51.92,68830.0,46.6137,46.6675,46.5778,46.5778,68830.0
2017-01-03 10:50:00,51.9,52.05,51.9,51.98,84895.0,46.5599,46.6944,46.5599,46.6316,84895.0
2017-01-03 11:00:00,51.97,51.99,51.83,51.92,137601.0,46.6227,46.6406,46.4971,46.5778,137601.0
2017-01-03 11:10:00,51.93,51.94,51.74,51.78,60504.0,46.5868,46.5957,46.4163,46.4522,60504.0
2017-01-03 11:20:00,51.79,51.9,51.77,51.88,73253.0,46.4612,46.5599,46.4432,46.5419,73253.0
2017-01-03 11:30:00,51.88,51.99,51.86,51.89,30931.0,46.5419,46.6406,46.524,46.5509,30931.0
2017-01-03 11:40:00,51.9,51.98,51.81,51.92,50904.0,46.5599,46.6316,46.4791,46.5778,50904.0
2017-01-03 11:50:00,51.92,52.01,51.92,51.99,57784.0,46.5778,46.6585,46.5778,46.6406,57784.0
2017-01-03 12:00:00,51.99,52.15,51.98,52.05,83804.0,46.6406,46.7841,46.6316,46.6944,83804.0
2017-01-03 12:10:00,52.06,52.07,52.02,52.03,61302.0,46.7034,46.7124,46.6675,46.6765,61302.0
2017-01-03 12:20:00,52.03,52.06,51.97,52.01,51767.0,46.6765,46.7034,46.6227,46.6585,51767.0
2017-01-03 12:30:00,52.02,52.04,51.9,51.94,51760.0,46.6675,46.6855,46.5599,46.5957,51760.0
2017-01-03 12:40:00,51.96,51.97,51.92,51.95,31473.0,46.6137,46.6227,46.5778,46.6047,31473.0
2017-01-03 12:50:00,51.96,51.97,51.88,51.91,45083.0,46.6137,46.6227,46.5419,46.5688,45083.0
2017-01-03 13:00:00,51.92,51.97,51.89,51.91,32665.0,46.5778,46.6227,46.5509,46.5688,32665.0
2017-01-03 13:10:00,51.91,51.99,51.9,51.98,36862.0,46.5688,46.6406,46.5599,46.6316,36862.0
2017-01-03 13:20:00,51.98,52.0,51.95,51.95,29515.0,46.6316,46.6496,46.6047,46.6047,29515.0
2017-01-03 13:30:00,51.96,52.0,51.93,51.94,37594.0,46.6137,46.6496,46.5868,46.5957,37594.0
2017-01-03 13:40:00,51.95,51.99,51.9,51.93,64149.0,46.6047,46.6406,46.5599,46.5868,64149.0
2017-01-03 13:50:00,51.93,51.98,51.92,51.92,37679.0,46.5868,46.6316,46.5778,46.5778,37679.0
2017-01-03 14:00:00,51.92,52.0,51.9,51.98,47910.0,46.5778,46.6496,46.5599,46.6316,47910.0
2017-01-03 14:10:00,51.98,52.01,51.93,51.94,96071.0,46.6316,46.6585,46.5868,46.5957,96071.0
2017-01-03 14:20:00,51.94,51.98,51.93,51.94,83051.0,46.5957,46.6316,46.5868,46.5957,83051.0
2017-01-03 14:30:00,51.95,51.96,51.91,51.92,55765.0,46.6047,46.6137,46.5688,46.5778,55765.0
2017-01-03 14:40:00,51.92,52.0,51.92,51.96,61805.0,46.5778,46.6496,46.5778,46.6137,61805.0
2017-01-03 14:50:00,51.95,52.01,51.95,51.97,55102.0,46.6047,46.6585,46.6047,46.6227,55102.0
2017-01-03 15:00:00,51.97,52.02,51.96,52.01,88466.0,46.6227,46.6675,46.6137,46.6585,88466.0
2017-01-03 15:10:00,52.01,52.03,51.97,51.99,59798.0,46.6585,46.6765,46.6227,46.6406,59798.0
2017-01-03 15:20:00,51.98,52.02,51.93,52.01,97949.0,46.6316,46.6675,46.5868,46.6585,97949.0
2017-01-03 15:30:00,52.02,52.04,51.96,52.02,67732.0,46.6675,46.6855,46.6137,46.6675,67732.0
2017-01-03 15:40:00,52.02,52.12,52.02,52.11,124733.0,46.6675,46.7572,46.6675,46.7483,124733.0
2017-01-03 15:50:00,52.12,52.15,52.08,52.13,243533.0,46.7572,46.7841,46.7213,46.7662,243533.0
2017-01-04 09:30:00,52.4,52.65,52.26,52.57,188238.0,47.0084,47.2327,46.8828,47.1609,188238.0
2017-01-04 09:40:00,52.58,52.62,52.26,52.3,88808.0,47.1699,47.2058,46.8828,46.9187,88808.0
2017-01-04 09:50:00,52.3,52.5,52.24,52.5,94188.0,46.9187,47.0981,46.8649,47.0981,94188.0
2017-01-04 10:00:00,52.52,52.68,52.51,52.59,117902.0,47.1161,47.2596,47.1071,47.1789,117902.0
2017-01-04 10:10:00,52.58,52.63,52.46,52.48,74559.0,47.1699,47.2148,47.0622,47.0802,74559.0
2017-01-04 10:20:00,52.46,52.53,52.42,52.42,39502.0,47.0622,47.125,47.0264,47.0264,39502.0
2017-01-04 10:30:00,52.41,52.53,52.41,52.48,48024.0,47.0174,47.125,47.0174,47.0802,48024.0
2017-01-04 10:40:00,52.48,52.74,52.47,52.72,77895.0,47.0802,47.3134,47.0712,47.2955,77895.0
2017-01-04 10:50:00,52.73,52.77,52.67,52.77,71946.0,47.3045,47.3403,47.2506,47.3403,71946.0
2017-01-04 11:00:00,52.77,52.79,52.62,52.67,37318.0,47.3403,47.3583,47.2058,47.2506,37318.0
2017-01-04 11:10:00,52.66,52.68,52.58,52.61,33912.0,47.2417,47.2596,47.1699,47.1968,33912.0
2017-01-04 11:20:00,52.61,52.67,52.5,52.66,38369.0,47.1968,47.2506,47.0981,47.2417,38369.0
2017-01-04 11:30:00,52.66,52.74,52.66,52.73,46213.0,47.2417,47.3134,47.2417,47.3045,46213.0
2017-01-04 11:40:00,52.74,52.78,52.71,52.72,136150.0,47.3134,47.3493,47.2865,47.2955,136150.0
2017-01-04 11:50:00,52.71,52.76,52.67,52.75,55887.0,47.2865,47.3314,47.2506,47.3224,55887.0
2017-01-04 12:00:00,52.76,52.85,52.74,52.85,45575.0,47.3314,47.4121,47.3134,47.4121,45575.0
2017-01-04 12:10:00,52.85,52.85,52.69,52.72,60262.0,47.4121,47.4121,47.2686,47.2955,60262.0
2017-01-04 12:20:00,52.71,52.73,52.64,52.68,81763.0,47.2865,47.3045,47.2237,47.2596,81763.0
2017-01-04 12:30:00,52.68,52.68,52.58,52.6,71425.0,47.2596,47.2596,47.1699,47.1878,71425.0
2017-01-04 12:40:00,52.6,52.61,52.57,52.58,19956.0,47.1878,47.1968,47.1609,47.1699,19956.0
2017-01-04 12:50:00,52.58,52.65,52.56,52.62,41253.0,47.1699,47.2327,47.152,47.2058,41253.0
2017-01-04 13:00:00,52.63,52.63,52.58,52.61,34334.0,47.2148,47.2148,47.1699,47.1968,34334.0
2017-01-04 13:10:00,52.61,52.71,52.6,52.7,41241.0,47.1968,47.2865,47.1878,47.2776,41241.0
2017-01-04 13:20:00,52.71,52.79,52.71,52.72,45893.0,47.2865,47.3583,47.2865,47.2955,45893.0
2017-01-04 13:30:00,52.72,52.73,52.66,52.66,35659.0,47.2955,47.3045,47.2417,47.2417,35659.0
2017-01-04 13:40:00,52.66,52.77,52.66,52.77,49475.0,47.2417,47.3403,47.2417,47.3403,49475.0
2017-01-04 13:50:00,52.77,52.78,52.74,52.75,35440.0,47.3403,47.3493,47.3134,47.3224,35440.0
2017-01-04 14:00:00,52.76,52.81,52.74,52.8,45021.0,47.3314,47.3762,47.3134,47.3673,45021.0
2017-01-04 14:10:00,52.8,52.91,52.79,52.85,44802.0,47.3673,47.4659,47.3583,47.4121,44802.0
2017-01-04 14:20:00,52.86,52.9,52.76,52.77,41390.0,47.4211,47.457,47.3314,47.3403,41390.0
2017-01-04 14:30:00,52.78,52.82,52.77,52.82,56260.0,47.3493,47.3852,47.3403,47.3852,56260.0
2017-01-04 14:40:00,52.82,52.88,52.79,52.87,68448.0,47.3852,47.439,47.3583,47.4301,68448.0
2017-01-04 14:50:00,52.86,52.88,52.81,52.83,44408.0,47.4211,47.439,47.3762,47.3942,44408.0
2017-01-04 15:00:00,52.83,52.84,52.79,52.83,49767.0,47.3942,47.4031,47.3583,47.3942,49767.0
2017-01-04 15:10:00,52.84,52.88,52.81,52.86,59023.0,47.4031,47.439,47.3762,47.4211,59023.0
2017-01-04 15:20:00,52.85,52.92,52.83,52.89,87889.0,47.4121,47.4749,47.3942,47.448,87889.0
2017-01-04 15:30:00,52.89,52.92,52.86,52.87,69263.0,47.448,47.4749,47.4211,47.4301,69263.0
2017-01-04 15:40:00,52.88,52.9,52.84,52.85,155941.0,47.439,47.457,47.4031,47.4121,155941.0
2017-01-04 15:50:00,52.86,52.87,52.8,52.82,204348.0,47.4211,47.4301,47.3673,47.3852,204348.0
2017-01-05 09:30:00,53.05,53.24,52.82,53.16,175294.0,47.5915,47.762,47.3852,47.6902,175294.0
2017-01-05 09:40:00,53.16,53.25,53.08,53.2,74212.0,47.6902,47.771,47.6185,47.7261,74212.0
2017-01-05 09:50:00,53.2,53.34,53.16,53.27,78642.0,47.7261,47.8517,47.6902,47.7889,78642.0
2017-01-05 10:00:00,53.26,53.28,53.15,53.26,78063.0,47.7799,47.7979,47.6812,47.7799,78063.0
2017-01-05 10:10:00,53.26,53.33,53.23,53.26,76846.0,47.7799,47.8427,47.753,47.7799,76846.0
2017-01-05 10:20:00,53.24,53.26,53.15,53.22,60705.0,47.762,47.7799,47.6812,47.744,60705.0
2017-01-05 10:30:00,53.22,53.25,53.13,53.22,163738.0,47.744,47.771,47.6633,47.744,163738.0
2017-01-05 10:40:00,53.21,53.25,53.18,53.25,70506.0,47.7351,47.771,47.7082,47.771,70506.0
2017-01-05 10:50:00,53.25,53.46,53.24,53.45,145030.0,47.771,47.9594,47.762,47.9504,145030.0
2017-01-05 11:00:00,53.45,53.58,53.44,53.56,173674.0,47.9504,48.067,47.9414,48.0491,173674.0
2017-01-05 11:10:00,53.55,53.64,53.51,53.64,110573.0,48.0401,48.1208,48.0042,48.1208,110573.0
2017-01-05 11:20:00,53.65,53.9,53.64,53.89,156859.0,48.1298,48.3541,48.1208,48.3451,156859.0
2017-01-05 11:30:00,53.89,53.99,53.71,53.71,161198.0,48.3451,48.4348,48.1836,48.1836,161198.0
2017-01-05 11:40:00,53.71,53.83,53.7,53.74,83736.0,48.1836,48.2913,48.1747,48.2105,83736.0
2017-01-05 11:50:00,53.75,53.79,53.68,53.76,80448.0,48.2195,48.2554,48.1567,48.2285,80448.0
2017-01-05 12:00:00,53.76,53.79,53.67,53.68,57420.0,48.2285,48.2554,48.1477,48.1567,57420.0
2017-01-05 12:10:00,53.68,53.85,53.65,53.82,53167.0,48.1567,48.3092,48.1298,48.2823,53167.0
2017-01-05 12:20:00,53.82,53.82,53.71,53.73,41109.0,48.2823,48.2823,48.1836,48.2016,41109.0
2017-01-05 12:30:00,53.74,53.74,53.5,53.56,65931.0,48.2105,48.2105,47.9952,48.0491,65931.0
2017-01-05 12:40:00,53.55,53.67,53.48,53.66,59935.0,48.0401,48.1477,47.9773,48.1388,59935.0
2017-01-05 12:50:00,53.65,53.72,53.59,53.66,61197.0,48.1298,48.1926,48.076,48.1388,61197.0
2017-01-05 13:00:00,53.67,53.85,53.65,53.81,91788.0,48.1477,48.3092,48.1298,48.2733,91788.0
2017-01-05 13:10:00,53.8,53.88,53.74,53.76,56952.0,48.2644,48.3361,48.2105,48.2285,56952.0
2017-01-05 13:20:00,53.76,53.8,53.73,53.75,34794.0,48.2285,48.2644,48.2016,48.2195,34794.0
2017-01-05 13:30:00,53.76,53.78,53.65,53.65,51419.0,48.2285,48.2464,48.1298,48.1298,51419.0
2017-01-05 13:40:00,53.65,53.66,53.56,53.63,44779.0,48.1298,48.1388,48.0491,48.1119,44779.0
2017-01-05 13:50:00,53.63,53.77,53.62,53.75,57793.0,48.1119,48.2375,48.1029,48.2195,57793.0
2017-01-05 14:00:00,53.75,53.84,53.74,53.8,59440.0,48.2195,48.3003,48.2105,48.2644,59440.0
2017-01-05 14:10:00,53.8,53.92,53.79,53.88,85924.0,48.2644,48.372,48.2554,48.3361,85924.0
2017-01-05 14:20:00,53.87,53.95,53.86,53.91,74739.0,48.3272,48.3989,48.3182,48.3631,74739.0
2017-01-05 14:30:00,53.91,53.91,53.84,53.87,71822.0,48.3631,48.3631,48.3003,48.3272,71822.0
2017-01-05 14:40:00,53.87,53.9,53.75,53.79,85488.0,48.3272,48.3541,48.2195,48.2554,85488.0
2017-01-05 14:50:00,53.78,53.79,53.7,53.71,57660.0,48.2464,48.2554,48.1747,48.1836,57660.0
2017-01-05 15:00:00,53.71,53.76,53.69,53.73,69723.0,48.1836,48.2285,48.1657,48.2016,69723.0
2017-01-05 15:10:00,53.73,53.79,53.72,53.73,69931.0,48.2016,48.2554,48.1926,48.2016,69931.0
2017-01-05 15:20:00,53.74,53.8,53.68,53.68,140109.0,48.2105,48.2644,48.1567,48.1567,140109.0
2017-01-05 15:30:00,53.68,53.74,53.66,53.72,105891.0,48.1567,48.2105,48.1388,48.1926,105891.0
2017-01-05 15:40:00,53.71,53.72,53.64,53.66,129941.0,48.1836,48.1926,48.1208,48.1388,129941.0
2017-01-05 15:50:00,53.66,53.75,53.65,53.72,234199.0,48.1388,48.2195,48.1298,48.1926,234199.0
2017-01-06 09:30:00,53.59,53.62,53.14,53.16,107263.0,48.076,48.1029,47.6723,47.6902,107263.0
2017-01-06 09:40:00,53.16,53.32,53.16,53.23,49954.0,47.6902,47.8338,47.6902,47.753,49954.0
2017-01-06 09:50:00,53.22,53.33,53.21,53.31,20769.0,47.744,47.8427,47.7351,47.8248,20769.0
2017-01-06 10:00:00,53.32,53.39,53.27,53.33,43693.0,47.8338,47.8966,47.7889,47.8427,43693.0
2017-01-06 10:10:00,53.34,53.36,53.24,53.27,49360.0,47.8517,47.8696,47.762,47.7889,49360.0
2017-01-06 10:20:00,53.28,53.32,53.24,53.32,38410.0,47.7979,47.8338,47.762,47.8338,38410.0
2017-01-06 10:30:00,53.32,53.32,53.24,53.24,33917.0,47.8338,47.8338,47.762,47.762,33917.0
2017-01-06 10:40:00,53.24,53.39,53.24,53.38,76455.0,47.762,47.8966,47.762,47.8876,76455.0
2017-01-06 10:50:00,53.38,53.53,53.37,53.51,195302.0,47.8876,48.0222,47.8786,48.0042,195302.0
2017-01-06 11:00:00,53.51,53.56,53.45,53.54,45391.0,48.0042,48.0491,47.9504,48.0311,45391.0
2017-01-06 11:10:00,53.54,53.55,53.47,53.49,56384.0,48.0311,48.0401,47.9683,47.9863,56384.0
2017-01-06 11:20:00,53.48,53.6,53.47,53.52,69785.0,47.9773,48.0849,47.9683,48.0132,69785.0
2017-01-06 11:30:00,53.52,53.72,53.52,53.66,106525.0,48.0132,48.1926,48.0132,48.1388,106525.0
2017-01-06 11:40:00,53.68,53.85,53.67,53.84,57330.0,48.1567,48.3092,48.1477,48.3003,57330.0
2017-01-06 11:50:00,53.84,53.89,53.78,53.8,36742.0,48.3003,48.3451,48.2464,48.2644,36742.0
2017-01-06 12:00:00,53.79,53.87,53.78,53.84,44964.0,48.2554,48.3272,48.2464,48.3003,44964.0
2017-01-06 12:10:00,53.84,53.93,53.84,53.86,38751.0,48.3003,48.381,48.3003,48.3182,38751.0
2017-01-06 12:20:00,53.87,53.91,53.86,53.9,48592.0,48.3272,48.3631,48.3182,48.3541,48592.0
2017-01-06 12:30:00,53.91,53.96,53.89,53.94,37414.0,48.3631,48.4079,48.3451,48.39,37414.0
2017-01-06 12:40:00,53.95,54.0,53.92,53.98,62064.0,48.3989,48.4438,48.372,48.4258,62064.0
2017-01-06 12:50:00,53.99,54.0,53.96,53.98,36689.0,48.4348,48.4438,48.4079,48.4258,36689.0
2017-01-06 13:00:00,53.98,54.07,53.98,54.01,52777.0,48.4258,48.5066,48.4258,48.4528,52777.0
2017-01-06 13:10:00,54.02,54.02,53.94,53.95,43570.0,48.4617,48.4617,48.39,48.3989,43570.0
2017-01-06 13:20:00,53.97,54.01,53.96,53.99,88588.0,48.4169,48.4528,48.4079,48.4348,88588.0
2017-01-06 13:30:00,53.99,54.0,53.85,53.88,95619.0,48.4348,48.4438,48.3092,48.3361,95619.0
2017-01-06 13:40:00,53.87,53.92,53.85,53.88,55438.0,48.3272,48.372,48.3092,48.3361,55438.0
2017-01-06 13:50:00,53.88,53.96,53.86,53.95,64279.0,48.3361,48.4079,48.3182,48.3989,64279.0
2017-01-06 14:00:00,53.95,54.02,53.93,54.0,149765.0,48.3989,48.4617,48.381,48.4438,149765.0
2017-01-06 14:10:00,54.0,54.02,53.98,54.0,43489.0,48.4438,48.4617,48.4258,48.4438,43489.0
2017-01-06 14:20:00,54.01,54.06,53.97,54.0,110617.0,48.4528,48.4976,48.4169,48.4438,110617.0
2017-01-06 14:30:00,53.99,54.05,53.94,53.99,73335.0,48.4348,48.4886,48.39,48.4348,73335.0
2017-01-06 14:40:00,53.98,54.01,53.85,53.87,170003.0,48.4258,48.4528,48.3092,48.3272,170003.0
2017-01-06 14:50:00,53.87,53.89,53.68,53.68,194242.0,48.3272,48.3451,48.1567,48.1567,194242.0
2017-01-06 15:00:00,53.68,53.84,53.66,53.84,69058.0,48.1567,48.3003,48.1388,48.3003,69058.0
2017-01-06 15:10:00,53.83,53.9,53.82,53.86,149020.0,48.2913,48.3541,48.2823,48.3182,149020.0
2017-01-06 15:20:00,53.85,53.86,53.69,53.72,125691.0,48.3092,48.3182,48.1657,48.1926,125691.0
2017-01-06 15:30:00,53.73,53.75,53.67,53.71,141098.0,48.2016,48.2195,48.1477,48.1836,141098.0
2017-01-06 15:40:00,53.71,53.76,53.67,53.69,154688.0,48.1836,48.2285,48.1477,48.1657,154688.0
2017-01-06 15:50:00,53.7,53.71,53.61,53.66,212713.0,48.1747,48.1836,48.0939,48.1388,212713.0
2017-01-09 09:30:00,53.37,53.81,53.35,53.72,173346.0,47.8786,48.2733,47.8607,48.1926,173346.0
2017-01-09 09:40:00,53.68,53.8,53.58,53.78,66210.0,48.1567,48.2644,48.067,48.2464,66210.0
2017-01-09 09:50:00,53.78,53.95,53.76,53.93,83674.0,48.2464,48.3989,48.2285,48.381,83674.0
2017-01-09 10:00:00,53.93,53.93,53.81,53.82,52523.0,48.381,48.381,48.2733,48.2823,52523.0
2017-01-09 10:10:00,53.83,53.87,53.77,53.78,32977.0,48.2913,48.3272,48.2375,48.2464,32977.0
2017-01-09 10:20:00,53.76,53.87,53.75,53.85,26552.0,48.2285,48.3272,48.2195,48.3092,26552.0
2017-01-09 10:30:00,53.84,53.87,53.8,53.84,34589.0,48.3003,48.3272,48.2644,48.3003,34589.0
2017-01-09 10:40:00,53.83,53.85,53.75,53.82,37338.0,48.2913,48.3092,48.2195,48.2823,37338.0
2017-01-09 10:50:00,53.83,53.85,53.7,53.74,38463.0,48.2913,48.3092,48.1747,48.2105,38463.0
2017-01-09 11:00:00,53.73,53.77,53.7,53.73,75087.0,48.2016,48.2375,48.1747,48.2016,75087.0
2017-01-09 11:10:00,53.73,53.76,53.7,53.71,35393.0,48.2016,48.2285,48.1747,48.1836,35393.0
2017-01-09 11:20:00,53.71,53.75,53.67,53.69,34715.0,48.1836,48.2195,48.1477,48.1657,34715.0
2017-01-09 11:30:00,53.68,53.76,53.67,53.7,20069.0,48.1567,48.2285,48.1477,48.1747,20069.0
2017-01-09 11:40:00,53.71,53.72,53.62,53.64,20470.0,48.1836,48.1926,48.1029,48.1208,20470.0
2017-01-09 11:50:00,53.62,53.64,53.56,53.63,30670.0,48.1029,48.1208,48.0491,48.1119,30670.0
2017-01-09 12:00:00,53.63,53.75,53.62,53.7,49977.0,48.1119,48.2195,48.1029,48.1747,49977.0
2017-01-09 12:10:00,53.7,53.72,53.61,53.62,21021.0,48.1747,48.1926,48.0939,48.1029,21021.0
2017-01-09 12:20:00,53.63,53.63,53.53,53.54,37302.0,48.1119,48.1119,48.0222,48.0311,37302.0
2017-01-09 12:30:00,53.54,53.6,53.48,53.53,34632.0,48.0311,48.0849,47.9773,48.0222,34632.0
2017-01-09 12:40:00,53.54,53.65,53.51,53.61,74086.0,48.0311,48.1298,48.0042,48.0939,74086.0
2017-01-09 12:50:00,53.6,53.71,53.6,53.7,33515.0,48.0849,48.1836,48.0849,48.1747,33515.0
2017-01-09 13:00:00,53.7,53.71,53.62,53.63,18262.0,48.1747,48.1836,48.1029,48.1119,18262.0
2017-01-09 13:10:00,53.62,53.67,53.62,53.65,18551.0,48.1029,48.1477,48.1029,48.1298,18551.0
2017-01-09 13:20:00,53.66,53.7,53.6,53.66,27048.0,48.1388,48.1747,48.0849,48.1388,27048.0
2017-01-09 13:30:00,53.65,53.68,53.62,53.62,21662.0,48.1298,48.1567,48.1029,48.1029,21662.0
2017-01-09 13:40:00,53.63,53.66,53.6,53.66,21085.0,48.1119,48.1388,48.0849,48.1388,21085.0
2017-01-09 13:50:00,53.65,53.66,53.6,53.63,19499.0,48.1298,48.1388,48.0849,48.1119,19499.0
2017-01-09 14:00:00,53.63,53.66,53.62,53.63,27905.0,48.1119,48.1388,48.1029,48.1119,27905.0
2017-01-09 14:10:00,53.64,53.66,53.6,53.64,44759.0,48.1208,48.1388,48.0849,48.1208,44759.0
2017-01-09 14:20:00,53.64,53.66,53.61,53.65,40246.0,48.1208,48.1388,48.0939,48.1298,40246.0
2017-01-09 14:30:00,53.65,53.72,53.65,53.68,91197.0,48.1298,48.1926,48.1298,48.1567,91197.0
2017-01-09 14:40:00,53.67,53.67,53.54,53.57,66607.0,48.1477,48.1477,48.0311,48.058,66607.0
2017-01-09 14:50:00,53.57,53.72,53.52,53.68,66427.0,48.058,48.1926,48.0132,48.1567,66427.0
2017-01-09 15:00:00,53.68,53.74,53.66,53.73,45011.0,48.1567,48.2105,48.1388,48.2016,45011.0
2017-01-09 15:10:00,53.72,53.76,53.71,53.76,45251.0,48.1926,48.2285,48.1836,48.2285,45251.0
2017-01-09 15:20:00,53.75,53.8,53.71,53.77,47972.0,48.2195,48.2644,48.1836,48.2375,47972.0
2017-01-09 15:30:00,53.77,53.8,53.7,53.7,59376.0,48.2375,48.2644,48.1747,48.1747,59376.0
2017-01-09 15:40:00,53.7,53.74,53.7,53.71,104023.0,48.1747,48.2105,48.1747,48.1836,104023.0
2017-01-09 15:50:00,53.7,53.71,53.65,53.69,188339.0,48.1747,48.1836,48.1298,48.1657,188339.0
2017-01-10 09:30:00,53.9,54.18,53.78,54.01,201983.0,48.3541,48.6053,48.2464,48.4528,201983.0
2017-01-10 09:40:00,54.04,54.37,54.0,54.34,158683.0,48.4797,48.7757,48.4438,48.7488,158683.0
2017-01-10 09:50:00,54.35,54.41,54.22,54.39,117602.0,48.7578,48.8116,48.6412,48.7937,117602.0
2017-01-10 10:00:00,54.39,54.44,54.22,54.26,114303.0,48.7937,48.8385,48.6412,48.677,114303.0
2017-01-10 10:10:00,54.26,54.49,54.2,54.45,76192.0,48.677,48.8834,48.6232,48.8475,76192.0
2017-01-10 10:20:00,54.45,54.58,54.45,54.46,87179.0,48.8475,48.9641,48.8475,48.8565,87179.0
2017-01-10 10:30:00,54.48,54.84,54.48,54.52,212887.0,48.8744,49.1974,48.8744,48.9103,212887.0
2017-01-10 10:40:00,54.51,54.6,54.36,54.36,110949.0,48.9013,48.9821,48.7667,48.7667,110949.0
2017-01-10 10:50:00,54.37,54.48,54.36,54.43,57822.0,48.7757,48.8744,48.7667,48.8295,57822.0
2017-01-10 11:00:00,54.42,54.48,54.38,54.41,48764.0,48.8206,48.8744,48.7847,48.8116,48764.0
2017-01-10 11:10:00,54.42,54.47,54.37,54.45,70515.0,48.8206,48.8654,48.7757,48.8475,70515.0
2017-01-10 11:20:00,54.45,54.57,54.42,54.44,76212.0,48.8475,48.9551,48.8206,48.8385,76212.0
2017-01-10 11:30:00,54.45,54.54,54.41,54.5,71649.0,48.8475,48.9282,48.8116,48.8923,71649.0
2017-01-10 11:40:00,54.5,54.66,54.5,54.61,109482.0,48.8923,49.0359,48.8923,48.991,109482.0
2017-01-10 11:50:00,54.61,54.7,54.6,54.63,50252.0,48.991,49.0718,48.9821,49.009,50252.0
2017-01-10 12:00:00,54.64,54.75,54.62,54.74,43443.0,49.0179,49.1166,49.0,49.1077,43443.0
2017-01-10 12:10:00,54.73,54.8,54.71,54.75,55843.0,49.0987,49.1615,49.0807,49.1166,55843.0
2017-01-10 12:20:00,54.76,54.82,54.72,54.79,70832.0,49.1256,49.1794,49.0897,49.1525,70832.0
2017-01-10 12:30:00,54.79,54.79,54.72,54.76,43475.0,49.1525,49.1525,49.0897,49.1256,43475.0
2017-01-10 12:40:00,54.77,54.87,54.72,54.76,93119.0,49.1346,49.2243,49.0897,49.1256,93119.0
2017-01-10 12:50:00,54.75,54.83,54.75,54.76,50429.0,49.1166,49.1884,49.1166,49.1256,50429.0
2017-01-10 13:00:00,54.76,54.79,54.71,54.78,57223.0,49.1256,49.1525,49.0807,49.1435,57223.0
2017-01-10 13:10:00,54.78,54.8,54.75,54.77,60601.0,49.1435,49.1615,49.1166,49.1346,60601.0
2017-01-10 13:20:00,54.78,54.83,54.73,54.81,38626.0,49.1435,49.1884,49.0987,49.1704,38626.0
2017-01-10 13:30:00,54.8,54.81,54.7,54.74,32960.0,49.1615,49.1704,49.0718,49.1077,32960.0
2017-01-10 13:40:00,54.74,54.74,54.56,54.56,29952.0,49.1077,49.1077,48.9462,48.9462,29952.0
2017-01-10 13:50:00,54.57,54.57,54.44,54.46,69535.0,48.9551,48.9551,48.8385,48.8565,69535.0
2017-01-10 14:00:00,54.47,54.47,54.39,54.43,45163.0,48.8654,48.8654,48.7937,48.8295,45163.0
2017-01-10 14:10:00,54.43,54.48,54.38,54.46,65156.0,48.8295,48.8744,48.7847,48.8565,65156.0
2017-01-10 14:20:00,54.46,54.52,54.42,54.48,95038.0,48.8565,48.9103,48.8206,48.8744,95038.0
2017-01-10 14:30:00,54.49,54.59,54.49,54.51,102902.0,48.8834,48.9731,48.8834,48.9013,102902.0
2017-01-10 14:40:00,54.51,54.6,54.46,54.59,103749.0,48.9013,48.9821,48.8565,48.9731,103749.0
2017-01-10 14:50:00,54.6,54.6,54.5,54.51,49414.0,48.9821,48.9821,48.8923,48.9013,49414.0
2017-01-10 15:00:00,54.51,54.54,54.49,54.52,74694.0,48.9013,48.9282,48.8834,48.9103,74694.0
2017-01-10 15:10:00,54.52,54.56,54.46,54.56,69113.0,48.9103,48.9462,48.8565,48.9462,69113.0
2017-01-10 15:20:00,54.56,54.6,54.48,54.51,81059.0,48.9462,48.9821,48.8744,48.9013,81059.0
2017-01-10 15:30:00,54.51,54.56,54.4,54.45,91879.0,48.9013,48.9462,48.8026,48.8475,91879.0
2017-01-10 15:40:00,54.45,54.46,54.34,54.37,131909.0,48.8475,48.8565,48.7488,48.7757,131909.0
2017-01-10 15:50:00,54.37,54.38,54.25,54.26,424381.0,48.7757,48.7847,48.6681,48.677,424381.0
2017-01-11 09:30:00,54.33,54.35,54.07,54.16,99107.0,48.7398,48.7578,48.5066,48.5873,99107.0
2017-01-11 09:40:00,54.15,54.28,54.12,54.27,65059.0,48.5784,48.695,48.5514,48.686,65059.0
2017-01-11 09:50:00,54.27,54.44,54.23,54.43,65918.0,48.686,48.8385,48.6501,48.8295,65918.0
2017-01-11 10:00:00,54.43,54.47,54.29,54.36,42134.0,48.8295,48.8654,48.704,48.7667,42134.0
2017-01-11 10:10:00,54.35,54.39,54.23,54.26,51409.0,48.7578,48.7937,48.6501,48.677,51409.0
2017-01-11 10:20:00,54.27,54.28,54.21,54.27,43089.0,48.686,48.695,48.6322,48.686,43089.0
2017-01-11 10:30:00,54.27,54.42,54.24,54.4,32556.0,48.686,48.8206,48.6591,48.8026,32556.0
2017-01-11 10:40:00,54.39,54.4,54.32,54.37,47822.0,48.7937,48.8026,48.7309,48.7757,47822.0
2017-01-11 10:50:00,54.36,54.37,54.25,54.33,98597.0,48.7667,48.7757,48.6681,48.7398,98597.0
2017-01-11 11:00:00,54.33,54.38,54.27,54.3,72761.0,48.7398,48.7847,48.686,48.7129,72761.0
2017-01-11 11:10:00,54.29,54.38,54.27,54.33,47612.0,48.704,48.7847,48.686,48.7398,47612.0
2017-01-11 11:20:00,54.33,54.36,54.19,54.23,73577.0,48.7398,48.7667,48.6142,48.6501,73577.0
2017-01-11 11:30:00,54.26,54.28,54.17,54.22,75096.0,48.677,48.695,48.5963,48.6412,75096.0
2017-01-11 11:40:00,54.22,54.31,54.2,54.24,41151.0,48.6412,48.7219,48.6232,48.6591,41151.0
2017-01-11 11:50:00,54.22,54.41,54.22,54.4,22852.0,48.6412,48.8116,48.6412,48.8026,22852.0
2017-01-11 12:00:00,54.39,54.46,54.35,54.44,42955.0,48.7937,48.8565,48.7578,48.8385,42955.0
2017-01-11 12:10:00,54.44,54.46,54.39,54.44,66068.0,48.8385,48.8565,48.7937,48.8385,66068.0
2017-01-11 12:20:00,54.41,54.62,54.31,54.58,141961.0,48.8116,49.0,48.7219,48.9641,141961.0
2017-01-11 12:30:00,54.55,54.59,54.39,54.47,85293.0,48.9372,48.9731,48.7937,48.8654,85293.0
2017-01-11 12:40:00,54.47,54.52,54.38,54.45,130545.0,48.8654,48.9103,48.7847,48.8475,130545.0
2017-01-11 12:50:00,54.44,54.48,54.43,54.48,60059.0,48.8385,48.8744,48.8295,48.8744,60059.0
2017-01-11 13:00:00,54.48,54.56,54.44,54.49,112665.0,48.8744,48.9462,48.8385,48.8834,112665.0
2017-01-11 13:10:00,54.48,54.5,54.43,54.48,89160.0,48.8744,48.8923,48.8295,48.8744,89160.0
2017-01-11 13:20:00,54.48,54.5,54.44,54.45,51292.0,48.8744,48.8923,48.8385,48.8475,51292.0
2017-01-11 13:30:00,54.44,54.53,54.42,54.49,50098.0,48.8385,48.9193,48.8206,48.8834,50098.0
2017-01-11 13:40:00,54.49,54.51,54.39,54.4,56496.0,48.8834,48.9013,48.7937,48.8026,56496.0
2017-01-11 13:50:00,54.41,54.45,54.39,54.45,58414.0,48.8116,48.8475,48.7937,48.8475,58414.0
2017-01-11 14:00:00,54.44,54.46,54.4,54.46,45502.0,48.8385,48.8565,48.8026,48.8565,45502.0
2017-01-11 14:10:00,54.45,54.51,54.44,54.46,36238.0,48.8475,48.9013,48.8385,48.8565,36238.0
2017-01-11 14:20:00,54.47,54.55,54.47,54.49,32844.0,48.8654,48.9372,48.8654,48.8834,32844.0
2017-01-11 14:30:00,54.5,54.61,54.5,54.6,65845.0,48.8923,48.991,48.8923,48.9821,65845.0
2017-01-11 14:40:00,54.61,54.66,54.58,54.62,52926.0,48.991,49.0359,48.9641,49.0,52926.0
2017-01-11 14:50:00,54.62,54.69,54.52,54.55,50864.0,49.0,49.0628,48.9103,48.9372,50864.0
2017-01-11 15:00:00,54.55,54.64,54.55,54.61,49245.0,48.9372,49.0179,48.9372,48.991,49245.0
2017-01-11 15:10:00,54.6,54.64,54.59,54.63,34681.0,48.9821,49.0179,48.9731,49.009,34681.0
2017-01-11 15:20:00,54.63,54.63,54.54,54.59,45476.0,49.009,49.009,48.9282,48.9731,45476.0
2017-01-11 15:30:00,54.58,54.67,54.58,54.62,65390.0,48.9641,49.0449,48.9641,49.0,65390.0
2017-01-11 15:40:00,54.62,54.65,54.56,54.63,69534.0,49.0,49.0269,48.9462,49.009,69534.0
2017-01-11 15:50:00,54.63,54.63,54.53,54.57,220195.0,49.009,49.009,48.9193,48.9551,220195.0
2017-01-12 09:30:00,54.22,54.3,54.11,54.2,89458.0,48.6412,48.7129,48.5425,48.6232,89458.0
2017-01-12 09:40:00,54.18,54.18,53.81,53.81,104782.0,48.6053,48.6053,48.2733,48.2733,104782.0
2017-01-12 09:50:00,53.84,53.98,53.74,53.89,118932.0,48.3003,48.4258,48.2105,48.3451,118932.0
2017-01-12 10:00:00,53.91,53.93,53.57,53.58,68711.0,48.3631,48.381,48.058,48.067,68711.0
2017-01-12 10:10:00,53.58,53.72,53.56,53.66,89497.0,48.067,48.1926,48.0491,48.1388,89497.0
2017-01-12 10:20:00,53.65,53.71,53.52,53.52,66350.0,48.1298,48.1836,48.0132,48.0132,66350.0
2017-01-12 10:30:00,53.51,53.53,53.35,53.38,104357.0,48.0042,48.0222,47.8607,47.8876,104357.0
2017-01-12 10:40:00,53.38,53.5,53.35,53.43,159003.0,47.8876,47.9952,47.8607,47.9324,159003.0
2017-01-12 10:50:00,53.44,53.44,53.34,53.36,100096.0,47.9414,47.9414,47.8517,47.8696,100096.0
2017-01-12 11:00:00,53.35,53.43,53.25,53.4,85134.0,47.8607,47.9324,47.771,47.9055,85134.0
2017-01-12 11:10:00,53.4,53.41,53.26,53.28,37765.0,47.9055,47.9145,47.7799,47.7979,37765.0
2017-01-12 11:20:00,53.28,53.38,53.25,53.33,76624.0,47.7979,47.8876,47.771,47.8427,76624.0
2017-01-12 11:30:00,53.36,53.42,53.34,53.37,19088.0,47.8696,47.9235,47.8517,47.8786,19088.0
2017-01-12 11:40:00,53.38,53.48,53.34,53.45,37832.0,47.8876,47.9773,47.8517,47.9504,37832.0
2017-01-12 11:50:00,53.45,53.51,53.41,53.44,26975.0,47.9504,48.0042,47.9145,47.9414,26975.0
2017-01-12 12:00:00,53.44,53.45,53.37,53.38,41353.0,47.9414,47.9504,47.8786,47.8876,41353.0
2017-01-12 12:10:00,53.38,53.43,53.36,53.43,38766.0,47.8876,47.9324,47.8696,47.9324,38766.0
2017-01-12 12:20:00,53.42,53.51,53.4,53.5,92507.0,47.9235,48.0042,47.9055,47.9952,92507.0
2017-01-12 12:30:00,53.5,53.55,53.44,53.55,20267.0,47.9952,48.0401,47.9414,48.0401,20267.0
2017-01-12 12:40:00,53.55,53.56,53.46,53.5,23060.0,48.0401,48.0491,47.9594,47.9952,23060.0
2017-01-12 12:50:00,53.49,53.56,53.49,53.5,38758.0,47.9863,48.0491,47.9863,47.9952,38758.0
2017-01-12 13:00:00,53.51,53.51,53.4,53.41,63874.0,48.0042,48.0042,47.9055,47.9145,63874.0
2017-01-12 13:10:00,53.41,53.43,53.31,53.36,90782.0,47.9145,47.9324,47.8248,47.8696,90782.0
2017-01-12 13:20:00,53.37,53.37,53.25,53.27,54951.0,47.8786,47.8786,47.771,47.7889,54951.0
2017-01-12 13:30:00,53.27,53.48,53.26,53.44,42587.0,47.7889,47.9773,47.7799,47.9414,42587.0
2017-01-12 13:40:00,53.45,53.47,53.4,53.42,26408.0,47.9504,47.9683,47.9055,47.9235,26408.0
2017-01-12 13:50:00,53.42,53.42,53.35,53.38,27843.0,47.9235,47.9235,47.8607,47.8876,27843.0
2017-01-12 14:00:00,53.38,53.5,53.38,53.48,30285.0,47.8876,47.9952,47.8876,47.9773,30285.0
2017-01-12 14:10:00,53.48,53.51,53.44,53.48,43632.0,47.9773,48.0042,47.9414,47.9773,43632.0
2017-01-12 14:20:00,53.49,53.55,53.43,53.52,50818.0,47.9863,48.0401,47.9324,48.0132,50818.0
2017-01-12 14:30:00,53.52,53.59,53.48,53.55,68141.0,48.0132,48.076,47.9773,48.0401,68141.0
2017-01-12 14:40:00,53.54,53.63,53.52,53.6,57950.0,48.0311,48.1119,48.0132,48.0849,57950.0
2017-01-12 14:50:00,53.6,53.66,53.59,53.61,44059.0,48.0849,48.1388,48.076,48.0939,44059.0
2017-01-12 15:00:00,53.63,53.64,53.53,53.55,52398.0,48.1119,48.1208,48.0222,48.0401,52398.0
2017-01-12 15:10:00,53.55,53.56,53.49,53.52,46050.0,48.0401,48.0491,47.9863,48.0132,46050.0
2017-01-12 15:20:00,53.52,53.6,53.52,53.57,70318.0,48.0132,48.0849,48.0132,48.058,70318.0
2017-01-12 15:30:00,53.56,53.63,53.54,53.63,55810.0,48.0491,48.1119,48.0311,48.1119,55810.0
2017-01-12 15:40:00,53.63,53.63,53.56,53.61,95617.0,48.1119,48.1119,48.0491,48.0939,95617.0
2017-01-12 15:50:00,53.62,53.69,53.59,53.65,310134.0,48.1029,48.1657,48.076,48.1298,310134.0
2017-01-13 09:30:00,53.41,53.55,53.37,53.4,104221.0,47.9145,48.0401,47.8786,47.9055,104221.0
2017-01-13 09:40:00,53.41,53.45,53.28,53.34,36935.0,47.9145,47.9504,47.7979,47.8517,36935.0
2017-01-13 09:50:00,53.35,53.42,53.3,53.33,72544.0,47.8607,47.9235,47.8158,47.8427,72544.0
2017-01-13 10:00:00,53.34,53.35,53.19,53.23,63715.0,47.8517,47.8607,47.7171,47.753,63715.0
2017-01-13 10:10:00,53.23,53.3,53.21,53.22,49540.0,47.753,47.8158,47.7351,47.744,49540.0
2017-01-13 10:20:00,53.23,53.39,53.23,53.36,54123.0,47.753,47.8966,47.753,47.8696,54123.0
2017-01-13 10:30:00,53.37,53.49,53.37,53.48,45155.0,47.8786,47.9863,47.8786,47.9773,45155.0
2017-01-13 10:40:00,53.48,53.56,53.46,53.56,72581.0,47.9773,48.0491,47.9594,48.0491,72581.0
2017-01-13 10:50:00,53.55,53.59,53.52,53.58,35114.0,48.0401,48.076,48.0132,48.067,35114.0
2017-01-13 11:00:00,53.58,53.64,53.51,53.51,32162.0,48.067,48.1208,48.0042,48.0042,32162.0
2017-01-13 11:10:00,53.51,53.64,53.51,53.62,49394.0,48.0042,48.1208,48.0042,48.1029,49394.0
2017-01-13 11:20:00,53.61,53.74,53.6,53.69,42918.0,48.0939,48.2105,48.0849,48.1657,42918.0
2017-01-13 11:30:00,53.69,53.75,53.62,53.7,45032.0,48.1657,48.2195,48.1029,48.1747,45032.0
2017-01-13 11:40:00,53.7,53.7,53.53,53.59,41445.0,48.1747,48.1747,48.0222,48.076,41445.0
2017-01-13 11:50:00,53.59,53.69,53.56,53.66,45740.0,48.076,48.1657,48.0491,48.1388,45740.0
2017-01-13 12:00:00,53.66,53.67,53.56,53.58,36395.0,48.1388,48.1477,48.0491,48.067,36395.0
2017-01-13 12:10:00,53.57,53.6,53.52,53.58,30541.0,48.058,48.0849,48.0132,48.067,30541.0
2017-01-13 12:20:00,53.56,53.57,53.46,53.47,11502.0,48.0491,48.058,47.9594,47.9683,11502.0
2017-01-13 12:30:00,53.47,53.54,53.47,53.48,22464.0,47.9683,48.0311,47.9683,47.9773,22464.0
2017-01-13 12:40:00,53.48,53.53,53.47,53.51,15086.0,47.9773,48.0222,47.9683,48.0042,15086.0
2017-01-13 12:50:00,53.5,53.58,53.45,53.56,26979.0,47.9952,48.067,47.9504,48.0491,26979.0
2017-01-13 13:00:00,53.57,53.57,53.5,53.54,23979.0,48.058,48.058,47.9952,48.0311,23979.0
2017-01-13 13:10:00,53.54,53.55,53.52,53.53,11867.0,48.0311,48.0401,48.0132,48.0222,11867.0
2017-01-13 13:20:00,53.54,53.54,53.45,53.46,16321.0,48.0311,48.0311,47.9504,47.9594,16321.0
2017-01-13 13:30:00,53.46,53.54,53.45,53.5,24558.0,47.9594,48.0311,47.9504,47.9952,24558.0
2017-01-13 13:40:00,53.5,53.57,53.45,53.55,26896.0,47.9952,48.058,47.9504,48.0401,26896.0
2017-01-13 13:50:00,53.56,53.61,53.54,53.54,53577.0,48.0491,48.0939,48.0311,48.0311,53577.0
2017-01-13 14:00:00,53.54,53.58,53.48,53.49,28425.0,48.0311,48.067,47.9773,47.9863,28425.0
2017-01-13 14:10:00,53.49,53.49,53.35,53.43,31235.0,47.9863,47.9863,47.8607,47.9324,31235.0
2017-01-13 14:20:00,53.43,53.43,53.35,53.36,26370.0,47.9324,47.9324,47.8607,47.8696,26370.0
2017-01-13 14:30:00,53.36,53.43,53.35,53.37,21110.0,47.8696,47.9324,47.8607,47.8786,21110.0
2017-01-13 14:40:00,53.37,53.46,53.35,53.41,29341.0,47.8786,47.9594,47.8607,47.9145,29341.0
2017-01-13 14:50:00,53.41,53.51,53.4,53.48,28042.0,47.9145,48.0042,47.9055,47.9773,28042.0
2017-01-13 15:00:00,53.47,53.51,53.46,53.51,19257.0,47.9683,48.0042,47.9594,48.0042,19257.0
2017-01-13 15:10:00,53.52,53.53,53.48,53.49,17359.0,48.0132,48.0222,47.9773,47.9863,17359.0
2017-01-13 15:20:00,53.49,53.52,53.46,53.48,22303.0,47.9863,48.0132,47.9594,47.9773,22303.0
2017-01-13 15:30:00,53.48,53.55,53.45,53.54,52650.0,47.9773,48.0401,47.9504,48.0311,52650.0
2017-01-13 15:40:00,53.54,53.57,53.49,53.51,60976.0,48.0311,48.058,47.9863,48.0042,60976.0
2017-01-13 15:50:00,53.51,53.52,53.45,53.47,92473.0,48.0042,48.0132,47.9504,47.9683,92473.0
2017-01-17 09:30:00,53.48,53.48,53.13,53.2,125125.0,47.9773,47.9773,47.6633,47.7261,125125.0
2017-01-17 09:40:00,53.19,53.2,52.91,52.95,125087.0,47.7171,47.7261,47.4659,47.5018,125087.0
2017-01-17 09:50:00,52.94,52.99,52.84,52.91,79926.0,47.4929,47.5377,47.4031,47.4659,79926.0
2017-01-17 10:00:00,52.91,53.18,52.9,53.13,37881.0,47.4659,47.7082,47.457,47.6633,37881.0
2017-01-17 10:10:00,53.14,53.16,53.1,53.13,37081.0,47.6723,47.6902,47.6364,47.6633,37081.0
2017-01-17 10:20:00,53.14,53.18,53.1,53.13,39575.0,47.6723,47.7082,47.6364,47.6633,39575.0
2017-01-17 10:30:00,53.13,53.17,53.08,53.16,26389.0,47.6633,47.6992,47.6185,47.6902,26389.0
2017-01-17 10:40:00,53.16,53.22,53.12,53.12,59890.0,47.6902,47.744,47.6543,47.6543,59890.0
2017-01-17 10:50:00,53.11,53.15,53.06,53.06,38383.0,47.6454,47.6812,47.6005,47.6005,38383.0
2017-01-17 11:00:00,53.06,53.11,53.01,53.01,59991.0,47.6005,47.6454,47.5557,47.5557,59991.0
2017-01-17 11:10:00,53.01,53.02,52.96,53.01,75649.0,47.5557,47.5646,47.5108,47.5557,75649.0
2017-01-17 11:20:00,53.01,53.01,52.81,52.84,82488.0,47.5557,47.5557,47.3762,47.4031,82488.0
2017-01-17 11:30:00,52.83,52.89,52.78,52.84,62869.0,47.3942,47.448,47.3493,47.4031,62869.0
2017-01-17 11:40:00,52.84,52.96,52.84,52.96,47242.0,47.4031,47.5108,47.4031,47.5108,47242.0
2017-01-17 11:50:00,52.96,53.01,52.94,52.97,36932.0,47.5108,47.5557,47.4929,47.5198,36932.0
2017-01-17 12:00:00,52.97,52.98,52.89,52.89,36160.0,47.5198,47.5287,47.448,47.448,36160.0
2017-01-17 12:10:00,52.88,52.92,52.85,52.89,49123.0,47.439,47.4749,47.4121,47.448,49123.0
2017-01-17 12:20:00,52.89,52.9,52.83,52.89,64983.0,47.448,47.457,47.3942,47.448,64983.0
2017-01-17 12:30:00,52.89,53.01,52.88,52.92,32560.0,47.448,47.5557,47.439,47.4749,32560.0
2017-01-17 12:40:00,52.93,52.96,52.88,52.9,35275.0,47.4839,47.5108,47.439,47.457,35275.0
2017-01-17 12:50:00,52.9,52.91,52.83,52.84,27441.0,47.457,47.4659,47.3942,47.4031,27441.0
2017-01-17 13:00:00,52.84,52.86,52.82,52.83,23457.0,47.4031,47.4211,47.3852,47.3942,23457.0
2017-01-17 13:10:00,52.83,52.87,52.79,52.86,45180.0,47.3942,47.4301,47.3583,47.4211,45180.0
2017-01-17 13:20:00,52.87,52.89,52.84,52.87,35253.0,47.4301,47.448,47.4031,47.4301,35253.0
2017-01-17 13:30:00,52.87,52.91,52.84,52.9,47193.0,47.4301,47.4659,47.4031,47.457,47193.0
2017-01-17 13:40:00,52.9,52.9,52.8,52.8,22385.0,47.457,47.457,47.3673,47.3673,22385.0
2017-01-17 13:50:00,52.81,52.86,52.77,52.86,124594.0,47.3762,47.4211,47.3403,47.4211,124594.0
2017-01-17 14:00:00,52.85,52.89,52.84,52.87,50133.0,47.4121,47.448,47.4031,47.4301,50133.0
2017-01-17 14:10:00,52.87,52.94,52.87,52.89,38823.0,47.4301,47.4929,47.4301,47.448,38823.0
2017-01-17 14:20:00,52.89,52.89,52.79,52.83,64535.0,47.448,47.448,47.3583,47.3942,64535.0
2017-01-17 14:30:00,52.84,52.84,52.76,52.77,41866.0,47.4031,47.4031,47.3314,47.3403,41866.0
2017-01-17 14:40:00,52.77,52.87,52.74,52.85,37375.0,47.3403,47.4301,47.3134,47.4121,37375.0
2017-01-17 14:50:00,52.86,52.91,52.85,52.9,39198.0,47.4211,47.4659,47.4121,47.457,39198.0
2017-01-17 15:00:00,52.89,52.94,52.87,52.91,65015.0,47.448,47.4929,47.4301,47.4659,65015.0
2017-01-17 15:10:00,52.91,53.06,52.91,53.04,80974.0,47.4659,47.6005,47.4659,47.5826,80974.0
2017-01-17 15:20:00,53.03,53.08,53.03,53.05,74184.0,47.5736,47.6185,47.5736,47.5915,74184.0
2017-01-17 15:30:00,53.05,53.09,53.0,53.03,92731.0,47.5915,47.6274,47.5467,47.5736,92731.0
2017-01-17 15:40:00,53.04,53.06,53.02,53.05,79176.0,47.5826,47.6005,47.5646,47.5915,79176.0
2017-01-17 15:50:00,53.05,53.11,53.05,53.09,214217.0,47.5915,47.6454,47.5915,47.6274,214217.0
2017-01-18 09:30:00,52.79,52.9,52.65,52.85,214580.0,47.3583,47.457,47.2327,47.4121,214580.0
2017-01-18 09:40:00,52.84,52.99,52.84,52.96,95953.0,47.4031,47.5377,47.4031,47.5108,95953.0
2017-01-18 09:50:00,52.95,53.12,52.9,53.12,95805.0,47.5018,47.6543,47.457,47.6543,95805.0
2017-01-18 10:00:00,53.14,53.26,53.09,53.24,176019.0,47.6723,47.7799,47.6274,47.762,176019.0
2017-01-18 10:10:00,53.22,53.48,53.22,53.41,167383.0,47.744,47.9773,47.744,47.9145,167383.0
2017-01-18 10:20:00,53.4,53.55,53.39,53.52,78573.0,47.9055,48.0401,47.8966,48.0132,78573.0
2017-01-18 10:30:00,53.53,53.73,53.52,53.72,99043.0,48.0222,48.2016,48.0132,48.1926,99043.0
2017-01-18 10:40:00,53.7,53.71,53.5,53.52,48080.0,48.1747,48.1836,47.9952,48.0132,48080.0
2017-01-18 10:50:00,53.52,53.6,53.43,53.57,86672.0,48.0132,48.0849,47.9324,48.058,86672.0
2017-01-18 11:00:00,53.57,53.59,53.55,53.57,76733.0,48.058,48.076,48.0401,48.058,76733.0
2017-01-18 11:10:00,53.58,53.59,53.42,53.42,108271.0,48.067,48.076,47.9235,47.9235,108271.0
2017-01-18 11:20:00,53.43,53.43,53.37,53.38,39523.0,47.9324,47.9324,47.8786,47.8876,39523.0
2017-01-18 11:30:00,53.38,53.43,53.37,53.42,82191.0,47.8876,47.9324,47.8786,47.9235,82191.0
2017-01-18 11:40:00,53.41,53.43,53.33,53.37,30041.0,47.9145,47.9324,47.8427,47.8786,30041.0
2017-01-18 11:50:00,53.37,53.43,53.22,53.23,45375.0,47.8786,47.9324,47.744,47.753,45375.0
2017-01-18 12:00:00,53.21,53.34,53.18,53.34,20179.0,47.7351,47.8517,47.7082,47.8517,20179.0
2017-01-18 12:10:00,53.34,53.35,53.24,53.27,39368.0,47.8517,47.8607,47.762,47.7889,39368.0
2017-01-18 12:20:00,53.25,53.28,53.23,53.28,32074.0,47.771,47.7979,47.753,47.7979,32074.0
2017-01-18 12:30:00,53.28,53.29,53.24,53.26,34366.0,47.7979,47.8068,47.762,47.7799,34366.0
2017-01-18 12:40:00,53.26,53.33,53.24,53.3,36402.0,47.7799,47.8427,47.762,47.8158,36402.0
2017-01-18 12:50:00,53.31,53.36,53.3,53.36,30748.0,47.8248,47.8696,47.8158,47.8696,30748.0
2017-01-18 13:00:00,53.36,53.36,53.3,53.34,19220.0,47.8696,47.8696,47.8158,47.8517,19220.0
2017-01-18 13:10:00,53.34,53.35,53.31,53.33,27230.0,47.8517,47.8607,47.8248,47.8427,27230.0
2017-01-18 13:20:00,53.33,53.34,53.26,53.3,29894.0,47.8427,47.8517,47.7799,47.8158,29894.0
2017-01-18 13:30:00,53.3,53.41,53.26,53.4,115806.0,47.8158,47.9145,47.7799,47.9055,115806.0
2017-01-18 13:40:00,53.4,53.44,53.37,53.4,51434.0,47.9055,47.9414,47.8786,47.9055,51434.0
2017-01-18 13:50:00,53.4,53.41,53.36,53.4,40781.0,47.9055,47.9145,47.8696,47.9055,40781.0
2017-01-18 14:00:00,53.4,53.49,53.39,53.46,43627.0,47.9055,47.9863,47.8966,47.9594,43627.0
2017-01-18 14:10:00,53.47,53.47,53.43,53.46,21911.0,47.9683,47.9683,47.9324,47.9594,21911.0
2017-01-18 14:20:00,53.46,53.47,53.42,53.45,39576.0,47.9594,47.9683,47.9235,47.9504,39576.0
2017-01-18 14:30:00,53.45,53.51,53.44,53.51,32536.0,47.9504,48.0042,47.9414,48.0042,32536.0
2017-01-18 14:40:00,53.51,53.53,53.42,53.43,30585.0,48.0042,48.0222,47.9235,47.9324,30585.0
2017-01-18 14:50:00,53.44,53.6,53.44,53.6,51952.0,47.9414,48.0849,47.9414,48.0849,51952.0
2017-01-18 15:00:00,53.59,53.59,53.54,53.55,47738.0,48.076,48.076,48.0311,48.0401,47738.0
2017-01-18 15:10:00,53.55,53.58,53.53,53.55,47550.0,48.0401,48.067,48.0222,48.0401,47550.0
2017-01-18 15:20:00,53.54,53.55,53.49,53.5,42700.0,48.0311,48.0401,47.9863,47.9952,42700.0
2017-01-18 15:30:00,53.5,53.61,53.49,53.59,69213.0,47.9952,48.0939,47.9863,48.076,69213.0
2017-01-18 15:40:00,53.59,53.6,53.56,53.59,82398.0,48.076,48.0849,48.0491,48.076,82398.0
2017-01-18 15:50:00,53.59,53.63,53.56,53.61,223074.0,48.076,48.1119,48.0491,48.0939,223074.0
2017-01-19 09:30:00,53.6,54.14,53.57,53.94,187683.0,48.0849,48.5694,48.058,48.39,187683.0
2017-01-19 09:40:00,53.93,54.03,53.93,53.97,70708.0,48.381,48.4707,48.381,48.4169,70708.0
2017-01-19 09:50:00,53.96,53.99,53.88,53.88,40070.0,48.4079,48.4348,48.3361,48.3361,40070.0
2017-01-19 10:00:00,53.88,53.89,53.61,53.64,37865.0,48.3361,48.3451,48.0939,48.1208,37865.0
2017-01-19 10:10:00,53.66,53.73,53.62,53.73,42493.0,48.1388,48.2016,48.1029,48.2016,42493.0
2017-01-19 10:20:00,53.73,53.88,53.72,53.84,25832.0,48.2016,48.3361,48.1926,48.3003,25832.0
2017-01-19 10:30:00,53.83,53.85,53.72,53.74,32900.0,48.2913,48.3092,48.1926,48.2105,32900.0
2017-01-19 10:40:00,53.74,53.74,53.59,53.6,45234.0,48.2105,48.2105,48.076,48.0849,45234.0
2017-01-19 10:50:00,53.62,53.62,53.48,53.54,38611.0,48.1029,48.1029,47.9773,48.0311,38611.0
2017-01-19 11:00:00,53.53,53.55,53.45,53.54,42747.0,48.0222,48.0401,47.9504,48.0311,42747.0
2017-01-19 11:10:00,53.54,53.57,53.46,53.48,31993.0,48.0311,48.058,47.9594,47.9773,31993.0
2017-01-19 11:20:00,53.48,53.55,53.47,53.49,48527.0,47.9773,48.0401,47.9683,47.9863,48527.0
2017-01-19 11:30:00,53.5,53.64,53.49,53.59,24564.0,47.9952,48.1208,47.9863,48.076,24564.0
2017-01-19 11:40:00,53.6,53.7,53.57,53.65,21783.0,48.0849,48.1747,48.058,48.1298,21783.0
2017-01-19 11:50:00,53.64,53.64,53.57,53.62,37481.0,48.1208,48.1208,48.058,48.1029,37481.0
2017-01-19 12:00:00,53.63,53.65,53.52,53.52,14865.0,48.1119,48.1298,48.0132,48.0132,14865.0
2017-01-19 12:10:00,53.53,53.63,53.53,53.56,12121.0,48.0222,48.1119,48.0222,48.0491,12121.0
2017-01-19 12:20:00,53.55,53.61,53.55,53.58,8299.0,48.0401,48.0939,48.0401,48.067,8299.0
2017-01-19 12:30:00,53.57,53.61,53.56,53.57,19938.0,48.058,48.0939,48.0491,48.058,19938.0
2017-01-19 12:40:00,53.57,53.67,53.57,53.67,26817.0,48.058,48.1477,48.058,48.1477,26817.0
2017-01-19 12:50:00,53.67,53.74,53.64,53.73,33610.0,48.1477,48.2105,48.1208,48.2016,33610.0
2017-01-19 13:00:00,53.72,53.77,53.68,53.72,26477.0,48.1926,48.2375,48.1567,48.1926,26477.0
2017-01-19 13:10:00,53.72,53.74,53.65,53.68,27775.0,48.1926,48.2105,48.1298,48.1567,27775.0
2017-01-19 13:20:00,53.69,53.75,53.65,53.65,24354.0,48.1657,48.2195,48.1298,48.1298,24354.0
2017-01-19 13:30:00,53.65,53.71,53.64,53.7,24745.0,48.1298,48.1836,48.1208,48.1747,24745.0
2017-01-19 13:40:00,53.71,53.71,53.66,53.7,23222.0,48.1836,48.1836,48.1388,48.1747,23222.0
2017-01-19 13:50:00,53.71,53.71,53.61,53.63,30519.0,48.1836,48.1836,48.0939,48.1119,30519.0
2017-01-19 14:00:00,53.62,53.64,53.52,53.53,64572.0,48.1029,48.1208,48.0132,48.0222,64572.0
2017-01-19 14:10:00,53.54,53.55,53.47,53.51,127271.0,48.0311,48.0401,47.9683,48.0042,127271.0
2017-01-19 14:20:00,53.51,53.63,53.46,53.63,46090.0,48.0042,48.1119,47.9594,48.1119,46090.0
2017-01-19 14:30:00,53.63,53.64,53.55,53.56,46642.0,48.1119,48.1208,48.0401,48.0491,46642.0
2017-01-19 14:40:00,53.55,53.56,53.5,53.51,57540.0,48.0401,48.0491,47.9952,48.0042,57540.0
2017-01-19 14:50:00,53.52,53.6,53.51,53.59,76134.0,48.0132,48.0849,48.0042,48.076,76134.0
2017-01-19 15:00:00,53.59,53.6,53.44,53.47,76891.0,48.076,48.0849,47.9414,47.9683,76891.0
2017-01-19 15:10:00,53.47,53.56,53.43,53.54,36697.0,47.9683,48.0491,47.9324,48.0311,36697.0
2017-01-19 15:20:00,53.54,53.57,53.49,53.5,57530.0,48.0311,48.058,47.9863,47.9952,57530.0
2017-01-19 15:30:00,53.5,53.52,53.42,53.46,41815.0,47.9952,48.0132,47.9235,47.9594,41815.0
2017-01-19 15:40:00,53.46,53.52,53.45,53.47,80308.0,47.9594,48.0132,47.9504,47.9683,80308.0
2017-01-19 15:50:00,53.47,53.5,53.43,53.45,124690.0,47.9683,47.9952,47.9324,47.9504,124690.0
2017-01-20 09:30:00,53.53,53.89,53.43,53.84,327883.0,48.0222,48.3451,47.9324,48.3003,327883.0
2017-01-20 09:40:00,53.86,53.95,53.82,53.86,162147.0,48.3182,48.3989,48.2823,48.3182,162147.0
2017-01-20 09:50:00,53.87,53.89,53.69,53.73,64726.0,48.3272,48.3451,48.1657,48.2016,64726.0
2017-01-20 10:00:00,53.74,53.74,53.64,53.66,30148.0,48.2105,48.2105,48.1208,48.1388,30148.0
2017-01-20 10:10:00,53.66,53.67,53.57,53.6,45109.0,48.1388,48.1477,48.058,48.0849,45109.0
2017-01-20 10:20:00,53.6,53.62,53.57,53.57,48732.0,48.0849,48.1029,48.058,48.058,48732.0
2017-01-20 10:30:00,53.61,53.68,53.58,53.64,44743.0,48.0939,48.1567,48.067,48.1208,44743.0
2017-01-20 10:40:00,53.65,53.67,53.6,53.63,33373.0,48.1298,48.1477,48.0849,48.1119,33373.0
2017-01-20 10:50:00,53.63,53.63,53.57,53.58,19265.0,48.1119,48.1119,48.058,48.067,19265.0
2017-01-20 11:00:00,53.59,53.61,53.56,53.58,24627.0,48.076,48.0939,48.0491,48.067,24627.0
2017-01-20 11:10:00,53.59,53.59,53.51,53.54,26282.0,48.076,48.076,48.0042,48.0311,26282.0
2017-01-20 11:20:00,53.54,53.54,53.36,53.36,40185.0,48.0311,48.0311,47.8696,47.8696,40185.0
2017-01-20 11:30:00,53.36,53.41,53.32,53.41,21304.0,47.8696,47.9145,47.8338,47.9145,21304.0
2017-01-20 11:40:00,53.41,53.5,53.41,53.47,30922.0,47.9145,47.9952,47.9145,47.9683,30922.0
2017-01-20 11:50:00,53.47,53.47,53.35,53.36,30343.0,47.9683,47.9683,47.8607,47.8696,30343.0
2017-01-20 12:00:00,53.36,53.41,53.21,53.34,56825.0,47.8696,47.9145,47.7351,47.8517,56825.0
2017-01-20 12:10:00,53.33,53.34,53.23,53.29,25789.0,47.8427,47.8517,47.753,47.8068,25789.0
2017-01-20 12:20:00,53.29,53.34,53.22,53.23,27934.0,47.8068,47.8517,47.744,47.753,27934.0
2017-01-20 12:30:00,53.24,53.25,53.11,53.15,120041.0,47.762,47.771,47.6454,47.6812,120041.0
2017-01-20 12:40:00,53.15,53.2,53.12,53.15,107668.0,47.6812,47.7261,47.6543,47.6812,107668.0
2017-01-20 12:50:00,53.15,53.18,53.02,53.06,60777.0,47.6812,47.7082,47.5646,47.6005,60777.0
2017-01-20 13:00:00,53.06,53.2,53.05,53.18,164615.0,47.6005,47.7261,47.5915,47.7082,164615.0
2017-01-20 13:10:00,53.17,53.39,53.15,53.36,118646.0,47.6992,47.8966,47.6812,47.8696,118646.0
2017-01-20 13:20:00,53.39,53.42,53.38,53.41,25022.0,47.8966,47.9235,47.8876,47.9145,25022.0
2017-01-20 13:30:00,53.4,53.4,53.31,53.32,17258.0,47.9055,47.9055,47.8248,47.8338,17258.0
2017-01-20 13:40:00,53.32,53.33,53.27,53.27,12312.0,47.8338,47.8427,47.7889,47.7889,12312.0
2017-01-20 13:50:00,53.27,53.34,53.26,53.34,15993.0,47.7889,47.8517,47.7799,47.8517,15993.0
2017-01-20 14:00:00,53.33,53.35,53.28,53.28,21173.0,47.8427,47.8607,47.7979,47.7979,21173.0
2017-01-20 14:10:00,53.28,53.33,53.26,53.32,17037.0,47.7979,47.8427,47.7799,47.8338,17037.0
2017-01-20 14:20:00,53.32,53.32,53.2,53.2,29334.0,47.8338,47.8338,47.7261,47.7261,29334.0
2017-01-20 14:30:00,53.19,53.26,53.19,53.23,12591.0,47.7171,47.7799,47.7171,47.753,12591.0
2017-01-20 14:40:00,53.23,53.33,53.22,53.3,22235.0,47.753,47.8427,47.744,47.8158,22235.0
2017-01-20 14:50:00,53.29,53.32,53.2,53.2,23611.0,47.8068,47.8338,47.7261,47.7261,23611.0
2017-01-20 15:00:00,53.21,53.28,53.2,53.27,45960.0,47.7351,47.7979,47.7261,47.7889,45960.0
2017-01-20 15:10:00,53.28,53.29,53.24,53.25,34762.0,47.7979,47.8068,47.762,47.771,34762.0
2017-01-20 15:20:00,53.26,53.26,53.2,53.21,31574.0,47.7799,47.7799,47.7261,47.7351,31574.0
2017-01-20 15:30:00,53.21,53.28,53.17,53.26,54878.0,47.7351,47.7979,47.6992,47.7799,54878.0
2017-01-20 15:40:00,53.27,53.29,53.2,53.26,64459.0,47.7889,47.8068,47.7261,47.7799,64459.0
2017-01-20 15:50:00,53.25,53.31,53.2,53.3,154125.0,47.771,47.8248,47.7261,47.8158,154125.0
2017-01-23 09:30:00,53.36,53.46,53.29,53.39,99455.0,47.8696,47.9594,47.8068,47.8966,99455.0
2017-01-23 09:40:00,53.39,53.41,53.28,53.33,45839.0,47.8966,47.9145,47.7979,47.8427,45839.0
2017-01-23 09:50:00,53.33,53.38,53.24,53.34,58950.0,47.8427,47.8876,47.762,47.8517,58950.0
2017-01-23 10:00:00,53.35,53.42,53.33,53.36,81493.0,47.8607,47.9235,47.8427,47.8696,81493.0
2017-01-23 10:10:00,53.35,53.42,53.34,53.34,80537.0,47.8607,47.9235,47.8517,47.8517,80537.0
2017-01-23 10:20:00,53.34,53.38,53.25,53.27,33784.0,47.8517,47.8876,47.771,47.7889,33784.0
2017-01-23 10:30:00,53.27,53.29,53.21,53.29,80320.0,47.7889,47.8068,47.7351,47.8068,80320.0
2017-01-23 10:40:00,53.28,53.3,53.25,53.27,24202.0,47.7979,47.8158,47.771,47.7889,24202.0
2017-01-23 10:50:00,53.27,53.28,53.19,53.19,9130.0,47.7889,47.7979,47.7171,47.7171,9130.0
2017-01-23 11:00:00,53.2,53.24,53.16,53.16,29785.0,47.7261,47.762,47.6902,47.6902,29785.0
2017-01-23 11:10:00,53.16,53.16,53.04,53.09,43406.0,47.6902,47.6902,47.5826,47.6274,43406.0
2017-01-23 11:20:00,53.08,53.11,53.03,53.09,26021.0,47.6185,47.6454,47.5736,47.6274,26021.0
2017-01-23 11:30:00,53.09,53.12,53.06,53.1,48621.0,47.6274,47.6543,47.6005,47.6364,48621.0
2017-01-23 11:40:00,53.1,53.12,53.06,53.12,74324.0,47.6364,47.6543,47.6005,47.6543,74324.0
2017-01-23 11:50:00,53.11,53.26,53.11,53.26,21020.0,47.6454,47.7799,47.6454,47.7799,21020.0
2017-01-23 12:00:00,53.27,53.29,53.2,53.21,63890.0,47.7889,47.8068,47.7261,47.7351,63890.0
2017-01-23 12:10:00,53.21,53.28,53.2,53.27,31313.0,47.7351,47.7979,47.7261,47.7889,31313.0
2017-01-23 12:20:00,53.27,53.32,53.25,53.32,28997.0,47.7889,47.8338,47.771,47.8338,28997.0
2017-01-23 12:30:00,53.33,53.45,53.31,53.39,25657.0,47.8427,47.9504,47.8248,47.8966,25657.0
2017-01-23 12:40:00,53.4,53.45,53.37,53.37,20065.0,47.9055,47.9504,47.8786,47.8786,20065.0
2017-01-23 12:50:00,53.37,53.4,53.35,53.38,14183.0,47.8786,47.9055,47.8607,47.8876,14183.0
2017-01-23 13:00:00,53.38,53.43,53.37,53.41,9868.0,47.8876,47.9324,47.8786,47.9145,9868.0
2017-01-23 13:10:00,53.42,53.42,53.39,53.4,11769.0,47.9235,47.9235,47.8966,47.9055,11769.0
2017-01-23 13:20:00,53.4,53.44,53.33,53.33,24320.0,47.9055,47.9414,47.8427,47.8427,24320.0
2017-01-23 13:30:00,53.34,53.54,53.34,53.53,150345.0,47.8517,48.0311,47.8517,48.0222,150345.0
2017-01-23 13:40:00,53.54,53.58,53.52,53.53,43545.0,48.0311,48.067,48.0132,48.0222,43545.0
2017-01-23 13:50:00,53.54,53.54,53.49,53.52,44863.0,48.0311,48.0311,47.9863,48.0132,44863.0
2017-01-23 14:00:00,53.52,53.57,53.51,53.51,22255.0,48.0132,48.058,48.0042,48.0042,22255.0
2017-01-23 14:10:00,53.51,53.53,53.49,53.49,52120.0,48.0042,48.0222,47.9863,47.9863,52120.0
2017-01-23 14:20:00,53.5,53.51,53.49,53.5,25182.0,47.9952,48.0042,47.9863,47.9952,25182.0
2017-01-23 14:30:00,53.5,53.52,53.49,53.52,17469.0,47.9952,48.0132,47.9863,48.0132,17469.0
2017-01-23 14:40:00,53.52,53.61,53.51,53.56,30679.0,48.0132,48.0939,48.0042,48.0491,30679.0
2017-01-23 14:50:00,53.57,53.68,53.56,53.66,52559.0,48.058,48.1567,48.0491,48.1388,52559.0
2017-01-23 15:00:00,53.66,53.69,53.66,53.66,41384.0,48.1388,48.1657,48.1388,48.1388,41384.0
2017-01-23 15:10:00,53.66,53.67,53.61,53.66,63580.0,48.1388,48.1477,48.0939,48.1388,63580.0
2017-01-23 15:20:00,53.65,53.76,53.65,53.73,92432.0,48.1298,48.2285,48.1298,48.2016,92432.0
2017-01-23 15:30:00,53.73,53.76,53.71,53.76,82084.0,48.2016,48.2285,48.1836,48.2285,82084.0
2017-01-23 15:40:00,53.75,53.78,53.74,53.78,117553.0,48.2195,48.2464,48.2105,48.2464,117553.0
2017-01-23 15:50:00,53.77,53.82,53.74,53.76,222778.0,48.2375,48.2823,48.2105,48.2285,222778.0
2017-01-24 09:30:00,53.72,53.87,53.66,53.8,101977.0,48.1926,48.3272,48.1388,48.2644,101977.0
2017-01-24 09:40:00,53.8,53.99,53.8,53.96,50524.0,48.2644,48.4348,48.2644,48.4079,50524.0
2017-01-24 09:50:00,53.97,53.99,53.85,53.86,51511.0,48.4169,48.4348,48.3092,48.3182,51511.0
2017-01-24 10:00:00,53.86,53.93,53.82,53.85,68481.0,48.3182,48.381,48.2823,48.3092,68481.0
2017-01-24 10:10:00,53.86,54.0,53.85,53.95,76193.0,48.3182,48.4438,48.3092,48.3989,76193.0
2017-01-24 10:20:00,53.94,54.11,53.93,54.02,62853.0,48.39,48.5425,48.381,48.4617,62853.0
2017-01-24 10:30:00,54.01,54.13,54.01,54.07,35668.0,48.4528,48.5604,48.4528,48.5066,35668.0
2017-01-24 10:40:00,54.06,54.07,53.95,54.04,33756.0,48.4976,48.5066,48.3989,48.4797,33756.0
2017-01-24 10:50:00,54.03,54.16,54.01,54.13,43988.0,48.4707,48.5873,48.4528,48.5604,43988.0
2017-01-24 11:00:00,54.13,54.27,54.11,54.25,100023.0,48.5604,48.686,48.5425,48.6681,100023.0
2017-01-24 11:10:00,54.25,54.26,54.13,54.14,161654.0,48.6681,48.677,48.5604,48.5694,161654.0
2017-01-24 11:20:00,54.15,54.25,54.1,54.11,53805.0,48.5784,48.6681,48.5335,48.5425,53805.0
2017-01-24 11:30:00,54.12,54.15,54.09,54.1,96359.0,48.5514,48.5784,48.5245,48.5335,96359.0
2017-01-24 11:40:00,54.1,54.22,54.05,54.21,39302.0,48.5335,48.6412,48.4886,48.6322,39302.0
2017-01-24 11:50:00,54.22,54.22,54.17,54.22,40382.0,48.6412,48.6412,48.5963,48.6412,40382.0
2017-01-24 12:00:00,54.22,54.31,54.21,54.31,31738.0,48.6412,48.7219,48.6322,48.7219,31738.0
2017-01-24 12:10:00,54.32,54.36,54.29,54.3,40636.0,48.7309,48.7667,48.704,48.7129,40636.0
2017-01-24 12:20:00,54.31,54.35,54.25,54.32,23516.0,48.7219,48.7578,48.6681,48.7309,23516.0
2017-01-24 12:30:00,54.32,54.34,54.27,54.29,25296.0,48.7309,48.7488,48.686,48.704,25296.0
2017-01-24 12:40:00,54.29,54.3,54.25,54.27,21766.0,48.704,48.7129,48.6681,48.686,21766.0
2017-01-24 12:50:00,54.26,54.29,54.21,54.27,25098.0,48.677,48.704,48.6322,48.686,25098.0
2017-01-24 13:00:00,54.27,54.37,54.26,54.35,29336.0,48.686,48.7757,48.677,48.7578,29336.0
2017-01-24 13:10:00,54.35,54.38,54.31,54.34,23619.0,48.7578,48.7847,48.7219,48.7488,23619.0
2017-01-24 13:20:00,54.33,54.39,54.32,54.39,38486.0,48.7398,48.7937,48.7309,48.7937,38486.0
2017-01-24 13:30:00,54.39,54.46,54.38,54.41,36782.0,48.7937,48.8565,48.7847,48.8116,36782.0
2017-01-24 13:40:00,54.41,54.49,54.4,54.48,36227.0,48.8116,48.8834,48.8026,48.8744,36227.0
2017-01-24 13:50:00,54.48,54.53,54.47,54.5,43388.0,48.8744,48.9193,48.8654,48.8923,43388.0
2017-01-24 14:00:00,54.51,54.53,54.48,54.5,28223.0,48.9013,48.9193,48.8744,48.8923,28223.0
2017-01-24 14:10:00,54.5,54.55,54.49,54.52,56331.0,48.8923,48.9372,48.8834,48.9103,56331.0
2017-01-24 14:20:00,54.53,54.54,54.48,54.51,56149.0,48.9193,48.9282,48.8744,48.9013,56149.0
2017-01-24 14:30:00,54.51,54.56,54.5,54.53,36560.0,48.9013,48.9462,48.8923,48.9193,36560.0
2017-01-24 14:40:00,54.54,54.56,54.53,54.54,50479.0,48.9282,48.9462,48.9193,48.9282,50479.0
2017-01-24 14:50:00,54.55,54.61,54.54,54.61,30569.0,48.9372,48.991,48.9282,48.991,30569.0
2017-01-24 15:00:00,54.61,54.66,54.6,54.64,45521.0,48.991,49.0359,48.9821,49.0179,45521.0
2017-01-24 15:10:00,54.63,54.71,54.62,54.64,88904.0,49.009,49.0807,49.0,49.0179,88904.0
2017-01-24 15:20:00,54.63,54.64,54.57,54.61,65027.0,49.009,49.0179,48.9551,48.991,65027.0
2017-01-24 15:30:00,54.61,54.62,54.55,54.59,73968.0,48.991,49.0,48.9372,48.9731,73968.0
2017-01-24 15:40:00,54.59,54.59,54.55,54.57,88594.0,48.9731,48.9731,48.9372,48.9551,88594.0
2017-01-24 15:50:00,54.57,54.57,54.51,54.54,138249.0,48.9551,48.9551,48.9013,48.9282,138249.0
2017-01-25 09:30:00,54.7,55.09,54.65,54.9,260159.0,49.0718,49.4216,49.0269,49.2512,260159.0
2017-01-25 09:40:00,54.93,55.04,54.92,55.03,211704.0,49.2781,49.3768,49.2691,49.3678,211704.0
2017-01-25 09:50:00,55.02,55.24,55.02,55.2,131555.0,49.3588,49.5562,49.3588,49.5203,131555.0
2017-01-25 10:00:00,55.2,55.33,55.19,55.28,122052.0,49.5203,49.6369,49.5113,49.5921,122052.0
2017-01-25 10:10:00,55.28,55.37,55.23,55.29,124152.0,49.5921,49.6728,49.5472,49.6011,124152.0
2017-01-25 10:20:00,55.28,55.32,55.15,55.27,102451.0,49.5921,49.628,49.4755,49.5831,102451.0
2017-01-25 10:30:00,55.27,55.29,55.15,55.23,70192.0,49.5831,49.6011,49.4755,49.5472,70192.0
2017-01-25 10:40:00,55.23,55.3,55.22,55.24,78558.0,49.5472,49.61,49.5383,49.5562,78558.0
2017-01-25 10:50:00,55.24,55.31,55.23,55.29,80359.0,49.5562,49.619,49.5472,49.6011,80359.0
2017-01-25 11:00:00,55.28,55.39,55.28,55.38,62205.0,49.5921,49.6908,49.5921,49.6818,62205.0
2017-01-25 11:10:00,55.38,55.45,55.34,55.45,60524.0,49.6818,49.7446,49.6459,49.7446,60524.0
2017-01-25 11:20:00,55.46,55.55,55.45,55.5,163689.0,49.7536,49.8343,49.7446,49.7895,163689.0
2017-01-25 11:30:00,55.5,55.51,55.3,55.34,154041.0,49.7895,49.7984,49.61,49.6459,154041.0
2017-01-25 11:40:00,55.33,55.34,55.28,55.31,44155.0,49.6369,49.6459,49.5921,49.619,44155.0
2017-01-25 11:50:00,55.31,55.32,55.2,55.25,42888.0,49.619,49.628,49.5203,49.5652,42888.0
2017-01-25 12:00:00,55.25,55.26,55.17,55.26,72505.0,49.5652,49.5741,49.4934,49.5741,72505.0
2017-01-25 12:10:00,55.26,55.36,55.22,55.36,73494.0,49.5741,49.6639,49.5383,49.6639,73494.0
2017-01-25 12:20:00,55.37,55.37,55.28,55.34,81393.0,49.6728,49.6728,49.5921,49.6459,81393.0
2017-01-25 12:30:00,55.34,55.37,55.29,55.3,28237.0,49.6459,49.6728,49.6011,49.61,28237.0
2017-01-25 12:40:00,55.3,55.34,55.26,55.28,78726.0,49.61,49.6459,49.5741,49.5921,78726.0
2017-01-25 12:50:00,55.27,55.36,55.25,55.33,74629.0,49.5831,49.6639,49.5652,49.6369,74629.0
2017-01-25 13:00:00,55.33,55.37,55.3,55.33,48929.0,49.6369,49.6728,49.61,49.6369,48929.0
2017-01-25 13:10:00,55.33,55.36,55.31,55.36,52015.0,49.6369,49.6639,49.619,49.6639,52015.0
2017-01-25 13:20:00,55.36,55.36,55.18,55.21,86002.0,49.6639,49.6639,49.5024,49.5293,86002.0
2017-01-25 13:30:00,55.21,55.47,55.17,55.47,121503.0,49.5293,49.7625,49.4934,49.7625,121503.0
2017-01-25 13:40:00,55.47,55.56,55.46,55.54,99205.0,49.7625,49.8433,49.7536,49.8253,99205.0
2017-01-25 13:50:00,55.54,55.64,55.51,55.61,129834.0,49.8253,49.915,49.7984,49.8881,129834.0
2017-01-25 14:00:00,55.61,55.61,55.49,55.52,122837.0,49.8881,49.8881,49.7805,49.8074,122837.0
2017-01-25 14:10:00,55.52,55.67,55.51,55.65,89490.0,49.8074,49.942,49.7984,49.924,89490.0
2017-01-25 14:20:00,55.66,55.73,55.62,55.71,102417.0,49.933,49.9958,49.8971,49.9778,102417.0
2017-01-25 14:30:00,55.72,55.76,55.7,55.72,107316.0,49.9868,50.0227,49.9689,49.9868,107316.0
2017-01-25 14:40:00,55.73,55.78,55.71,55.72,160071.0,49.9958,50.0406,49.9778,49.9868,160071.0
2017-01-25 14:50:00,55.72,55.72,55.66,55.71,84109.0,49.9868,49.9868,49.933,49.9778,84109.0
2017-01-25 15:00:00,55.71,55.79,55.7,55.74,72802.0,49.9778,50.0496,49.9689,50.0048,72802.0
2017-01-25 15:10:00,55.75,55.81,55.73,55.73,111304.0,50.0137,50.0676,49.9958,49.9958,111304.0
2017-01-25 15:20:00,55.73,55.76,55.67,55.73,109373.0,49.9958,50.0227,49.942,49.9958,109373.0
2017-01-25 15:30:00,55.73,55.85,55.72,55.82,139388.0,49.9958,50.1034,49.9868,50.0765,139388.0
2017-01-25 15:40:00,55.82,55.84,55.77,55.83,176860.0,50.0765,50.0945,50.0317,50.0855,176860.0
2017-01-25 15:50:00,55.83,55.89,55.81,55.83,522358.0,50.0855,50.1393,50.0676,50.0855,522358.0
2017-01-26 09:30:00,56.81,57.37,56.77,57.32,637086.0,50.9647,51.467,50.9288,51.4222,637086.0
2017-01-26 09:40:00,57.31,57.79,57.28,57.65,558179.0,51.4132,51.8438,51.3863,51.7182,558179.0
2017-01-26 09:50:00,57.66,57.74,57.13,57.13,186860.0,51.7272,51.799,51.2517,51.2517,186860.0
2017-01-26 10:00:00,57.11,57.63,56.97,57.5,324865.0,51.2338,51.7003,51.1082,51.5837,324865.0
2017-01-26 10:10:00,57.49,57.61,57.33,57.35,91720.0,51.5747,51.6823,51.4312,51.4491,91720.0
2017-01-26 10:20:00,57.35,57.4,57.05,57.07,98259.0,51.4491,51.494,51.18,51.1979,98259.0
2017-01-26 10:30:00,57.06,57.06,56.77,56.77,126259.0,51.1889,51.1889,50.9288,50.9288,126259.0
2017-01-26 10:40:00,56.78,56.93,56.78,56.8,121722.0,50.9377,51.0723,50.9377,50.9557,121722.0
2017-01-26 10:50:00,56.79,56.91,56.74,56.77,72938.0,50.9467,51.0544,50.9019,50.9288,72938.0
2017-01-26 11:00:00,56.76,56.83,56.67,56.75,91237.0,50.9198,50.9826,50.8391,50.9108,91237.0
2017-01-26 11:10:00,56.75,56.87,56.7,56.74,139922.0,50.9108,51.0185,50.866,50.9019,139922.0
2017-01-26 11:20:00,56.73,56.82,56.57,56.6,99009.0,50.8929,50.9736,50.7494,50.7763,99009.0
2017-01-26 11:30:00,56.59,56.64,56.45,56.63,78755.0,50.7673,50.8122,50.6417,50.8032,78755.0
2017-01-26 11:40:00,56.64,56.8,56.63,56.75,74566.0,50.8122,50.9557,50.8032,50.9108,74566.0
2017-01-26 11:50:00,56.75,56.93,56.69,56.87,86718.0,50.9108,51.0723,50.857,51.0185,86718.0
2017-01-26 12:00:00,56.9,56.9,56.75,56.8,73290.0,51.0454,51.0454,50.9108,50.9557,73290.0
2017-01-26 12:10:00,56.81,56.93,56.8,56.9,60683.0,50.9647,51.0723,50.9557,51.0454,60683.0
2017-01-26 12:20:00,56.91,56.91,56.78,56.85,73167.0,51.0544,51.0544,50.9377,51.0005,73167.0
2017-01-26 12:30:00,56.85,56.93,56.78,56.92,51017.0,51.0005,51.0723,50.9377,51.0633,51017.0
2017-01-26 12:40:00,56.91,57.03,56.84,56.98,61915.0,51.0544,51.162,50.9916,51.1172,61915.0
2017-01-26 12:50:00,56.98,56.99,56.89,56.98,43742.0,51.1172,51.1261,51.0364,51.1172,43742.0
2017-01-26 13:00:00,56.99,57.0,56.87,56.91,47989.0,51.1261,51.1351,51.0185,51.0544,47989.0
2017-01-26 13:10:00,56.91,56.92,56.8,56.84,42462.0,51.0544,51.0633,50.9557,50.9916,42462.0
2017-01-26 13:20:00,56.84,56.9,56.83,56.9,44468.0,50.9916,51.0454,50.9826,51.0454,44468.0
2017-01-26 13:30:00,56.9,57.06,56.9,57.04,77332.0,51.0454,51.1889,51.0454,51.171,77332.0
2017-01-26 13:40:00,57.04,57.11,57.0,57.0,115708.0,51.171,51.2338,51.1351,51.1351,115708.0
2017-01-26 13:50:00,57.01,57.03,56.88,56.96,75478.0,51.1441,51.162,51.0275,51.0992,75478.0
2017-01-26 14:00:00,56.97,57.06,56.96,57.04,60591.0,51.1082,51.1889,51.0992,51.171,60591.0
2017-01-26 14:10:00,57.04,57.04,56.94,56.97,59517.0,51.171,51.171,51.0813,51.1082,59517.0
2017-01-26 14:20:00,56.97,57.08,56.93,57.07,79382.0,51.1082,51.2069,51.0723,51.1979,79382.0
2017-01-26 14:30:00,57.06,57.08,56.96,56.98,86632.0,51.1889,51.2069,51.0992,51.1172,86632.0
2017-01-26 14:40:00,56.99,57.03,56.94,56.98,100288.0,51.1261,51.162,51.0813,51.1172,100288.0
2017-01-26 14:50:00,56.97,56.98,56.86,56.87,87773.0,51.1082,51.1172,51.0095,51.0185,87773.0
2017-01-26 15:00:00,56.87,56.97,56.87,56.91,77820.0,51.0185,51.1082,51.0185,51.0544,77820.0
2017-01-26 15:10:00,56.91,57.0,56.91,56.94,83964.0,51.0544,51.1351,51.0544,51.0813,83964.0
2017-01-26 15:20:00,56.93,56.95,56.88,56.91,80064.0,51.0723,51.0903,51.0275,51.0544,80064.0
2017-01-26 15:30:00,56.91,56.98,56.87,56.96,178495.0,51.0544,51.1172,51.0185,51.0992,178495.0
2017-01-26 15:40:00,56.96,56.97,56.86,56.94,166794.0,51.0992,51.1082,51.0095,51.0813,166794.0
2017-01-26 15:50:00,56.94,57.0,56.9,56.93,328769.0,51.0813,51.1351,51.0454,51.0723,328769.0
2017-01-27 09:30:00,56.87,56.98,56.71,56.72,122741.0,51.0185,51.1172,50.875,50.8839,122741.0
2017-01-27 09:40:00,56.71,56.72,56.35,56.46,107913.0,50.875,50.8839,50.552,50.6507,107913.0
2017-01-27 09:50:00,56.48,56.67,56.36,56.37,120269.0,50.6686,50.8391,50.561,50.5699,120269.0
2017-01-27 10:00:00,56.36,56.56,56.36,56.46,95177.0,50.561,50.7404,50.561,50.6507,95177.0
2017-01-27 10:10:00,56.45,56.52,56.34,56.36,108849.0,50.6417,50.7045,50.543,50.561,108849.0
2017-01-27 10:20:00,56.36,56.38,56.21,56.21,88053.0,50.561,50.5789,50.4264,50.4264,88053.0
2017-01-27 10:30:00,56.22,56.44,56.21,56.38,85051.0,50.4354,50.6327,50.4264,50.5789,85051.0
2017-01-27 10:40:00,56.37,56.37,56.17,56.19,70993.0,50.5699,50.5699,50.3905,50.4085,70993.0
2017-01-27 10:50:00,56.19,56.23,56.11,56.16,97934.0,50.4085,50.4443,50.3367,50.3815,97934.0
2017-01-27 11:00:00,56.16,56.23,56.14,56.22,60911.0,50.3815,50.4443,50.3636,50.4354,60911.0
2017-01-27 11:10:00,56.22,56.41,56.21,56.37,131461.0,50.4354,50.6058,50.4264,50.5699,131461.0
2017-01-27 11:20:00,56.37,56.38,56.25,56.25,72093.0,50.5699,50.5789,50.4623,50.4623,72093.0
2017-01-27 11:30:00,56.25,56.29,56.16,56.29,63154.0,50.4623,50.4982,50.3815,50.4982,63154.0
2017-01-27 11:40:00,56.3,56.34,56.25,56.25,38570.0,50.5071,50.543,50.4623,50.4623,38570.0
2017-01-27 11:50:00,56.24,56.25,56.11,56.16,56871.0,50.4533,50.4623,50.3367,50.3815,56871.0
2017-01-27 12:00:00,56.17,56.3,56.15,56.29,31565.0,50.3905,50.5071,50.3726,50.4982,31565.0
2017-01-27 12:10:00,56.28,56.4,56.27,56.34,35808.0,50.4892,50.5968,50.4802,50.543,35808.0
2017-01-27 12:20:00,56.34,56.38,56.23,56.23,48574.0,50.543,50.5789,50.4443,50.4443,48574.0
2017-01-27 12:30:00,56.23,56.29,56.23,56.26,29157.0,50.4443,50.4982,50.4443,50.4713,29157.0
2017-01-27 12:40:00,56.26,56.28,56.2,56.27,40639.0,50.4713,50.4892,50.4174,50.4802,40639.0
2017-01-27 12:50:00,56.28,56.31,56.25,56.3,23551.0,50.4892,50.5161,50.4623,50.5071,23551.0
2017-01-27 13:00:00,56.31,56.31,56.21,56.25,22455.0,50.5161,50.5161,50.4264,50.4623,22455.0
2017-01-27 13:10:00,56.26,56.28,56.23,56.25,42020.0,50.4713,50.4892,50.4443,50.4623,42020.0
2017-01-27 13:20:00,56.26,56.3,56.23,56.28,30513.0,50.4713,50.5071,50.4443,50.4892,30513.0
2017-01-27 13:30:00,56.28,56.31,56.27,56.28,27654.0,50.4892,50.5161,50.4802,50.4892,27654.0
2017-01-27 13:40:00,56.28,56.32,56.27,56.28,36834.0,50.4892,50.5251,50.4802,50.4892,36834.0
2017-01-27 13:50:00,56.28,56.31,56.25,56.29,29979.0,50.4892,50.5161,50.4623,50.4982,29979.0
2017-01-27 14:00:00,56.29,56.3,56.25,56.28,33379.0,50.4982,50.5071,50.4623,50.4892,33379.0
2017-01-27 14:10:00,56.28,56.3,56.25,56.29,51731.0,50.4892,50.5071,50.4623,50.4982,51731.0
2017-01-27 14:20:00,56.29,56.35,56.27,56.29,40812.0,50.4982,50.552,50.4802,50.4982,40812.0
2017-01-27 14:30:00,56.29,56.39,56.28,56.39,42185.0,50.4982,50.5879,50.4892,50.5879,42185.0
2017-01-27 14:40:00,56.39,56.49,56.38,56.48,46330.0,50.5879,50.6776,50.5789,50.6686,46330.0
2017-01-27 14:50:00,56.48,56.51,56.44,56.44,57093.0,50.6686,50.6955,50.6327,50.6327,57093.0
2017-01-27 15:00:00,56.44,56.49,56.43,56.44,31071.0,50.6327,50.6776,50.6238,50.6327,31071.0
2017-01-27 15:10:00,56.45,56.45,56.36,56.38,38577.0,50.6417,50.6417,50.561,50.5789,38577.0
2017-01-27 15:20:00,56.37,56.42,56.31,56.31,46554.0,50.5699,50.6148,50.5161,50.5161,46554.0
2017-01-27 15:30:00,56.31,56.37,56.3,56.32,84645.0,50.5161,50.5699,50.5071,50.5251,84645.0
2017-01-27 15:40:00,56.33,56.34,56.27,56.32,80043.0,50.5341,50.543,50.4802,50.5251,80043.0
2017-01-27 15:50:00,56.33,56.33,56.26,56.29,235407.0,50.5341,50.5341,50.4713,50.4982,235407.0
2017-01-30 09:30:00,55.99,56.14,55.66,56.03,147443.0,50.229,50.3636,49.933,50.2649,147443.0
2017-01-30 09:40:00,56.04,56.1,55.8,55.82,60210.0,50.2739,50.3277,50.0586,50.0765,60210.0
2017-01-30 09:50:00,55.8,55.88,55.71,55.73,64196.0,50.0586,50.1304,49.9778,49.9958,64196.0
2017-01-30 10:00:00,55.72,55.99,55.69,55.95,66626.0,49.9868,50.229,49.9599,50.1931,66626.0
2017-01-30 10:10:00,55.94,55.97,55.81,55.83,86873.0,50.1842,50.2111,50.0676,50.0855,86873.0
2017-01-30 10:20:00,55.85,55.97,55.83,55.96,45871.0,50.1034,50.2111,50.0855,50.2021,45871.0
2017-01-30 10:30:00,55.96,56.01,55.89,55.9,123787.0,50.2021,50.247,50.1393,50.1483,123787.0
2017-01-30 10:40:00,55.9,55.92,55.72,55.74,47343.0,50.1483,50.1662,49.9868,50.0048,47343.0
2017-01-30 10:50:00,55.75,55.88,55.71,55.88,80600.0,50.0137,50.1304,49.9778,50.1304,80600.0
2017-01-30 11:00:00,55.87,55.88,55.76,55.82,65095.0,50.1214,50.1304,50.0227,50.0765,65095.0
2017-01-30 11:10:00,55.83,55.99,55.81,55.98,62330.0,50.0855,50.229,50.0676,50.2201,62330.0
2017-01-30 11:20:00,56.0,56.02,55.83,55.85,77838.0,50.238,50.2559,50.0855,50.1034,77838.0
2017-01-30 11:30:00,55.84,56.02,55.83,56.02,41685.0,50.0945,50.2559,50.0855,50.2559,41685.0
2017-01-30 11:40:00,56.02,56.02,55.89,55.9,35567.0,50.2559,50.2559,50.1393,50.1483,35567.0
2017-01-30 11:50:00,55.91,55.92,55.84,55.86,45504.0,50.1573,50.1662,50.0945,50.1124,45504.0
2017-01-30 12:00:00,55.87,55.88,55.81,55.85,32769.0,50.1214,50.1304,50.0676,50.1034,32769.0
2017-01-30 12:10:00,55.84,55.84,55.79,55.8,63039.0,50.0945,50.0945,50.0496,50.0586,63039.0
2017-01-30 12:20:00,55.8,55.85,55.76,55.77,37180.0,50.0586,50.1034,50.0227,50.0317,37180.0
2017-01-30 12:30:00,55.77,55.78,55.7,55.75,46435.0,50.0317,50.0406,49.9689,50.0137,46435.0
2017-01-30 12:40:00,55.75,55.79,55.71,55.75,38029.0,50.0137,50.0496,49.9778,50.0137,38029.0
2017-01-30 12:50:00,55.75,55.83,55.72,55.83,33121.0,50.0137,50.0855,49.9868,50.0855,33121.0
2017-01-30 13:00:00,55.83,55.84,55.68,55.69,120136.0,50.0855,50.0945,49.9509,49.9599,120136.0
2017-01-30 13:10:00,55.69,55.75,55.6,55.62,47278.0,49.9599,50.0137,49.8792,49.8971,47278.0
2017-01-30 13:20:00,55.62,55.64,55.56,55.61,52705.0,49.8971,49.915,49.8433,49.8881,52705.0
2017-01-30 13:30:00,55.6,55.6,55.52,55.52,44554.0,49.8792,49.8792,49.8074,49.8074,44554.0
2017-01-30 13:40:00,55.52,55.63,55.52,55.61,40374.0,49.8074,49.9061,49.8074,49.8881,40374.0
2017-01-30 13:50:00,55.61,55.71,55.59,55.7,31276.0,49.8881,49.9778,49.8702,49.9689,31276.0
2017-01-30 14:00:00,55.69,55.76,55.65,55.66,74506.0,49.9599,50.0227,49.924,49.933,74506.0
2017-01-30 14:10:00,55.66,55.68,55.6,55.66,53872.0,49.933,49.9509,49.8792,49.933,53872.0
2017-01-30 14:20:00,55.66,55.71,55.65,55.7,68265.0,49.933,49.9778,49.924,49.9689,68265.0
2017-01-30 14:30:00,55.7,55.8,55.69,55.79,51189.0,49.9689,50.0586,49.9599,50.0496,51189.0
2017-01-30 14:40:00,55.78,55.78,55.67,55.67,80254.0,50.0406,50.0406,49.942,49.942,80254.0
2017-01-30 14:50:00,55.67,55.7,55.63,55.65,93063.0,49.942,49.9689,49.9061,49.924,93063.0
2017-01-30 15:00:00,55.66,55.66,55.57,55.59,66413.0,49.933,49.933,49.8522,49.8702,66413.0
2017-01-30 15:10:00,55.59,55.63,55.56,55.61,65781.0,49.8702,49.9061,49.8433,49.8881,65781.0
2017-01-30 15:20:00,55.61,55.7,55.59,55.7,71716.0,49.8881,49.9689,49.8702,49.9689,71716.0
2017-01-30 15:30:00,55.7,55.7,55.58,55.6,73536.0,49.9689,49.9689,49.8612,49.8792,73536.0
2017-01-30 15:40:00,55.6,55.67,55.59,55.64,134088.0,49.8792,49.942,49.8702,49.915,134088.0
2017-01-30 15:50:00,55.65,55.71,55.61,55.62,383485.0,49.924,49.9778,49.8881,49.8971,383485.0
2017-01-31 09:30:00,55.64,55.64,55.39,55.41,85061.0,49.915,49.915,49.6908,49.7087,85061.0
2017-01-31 09:40:00,55.41,55.41,55.22,55.23,47141.0,49.7087,49.7087,49.5383,49.5472,47141.0
2017-01-31 09:50:00,55.23,55.24,55.08,55.12,66267.0,49.5472,49.5562,49.4127,49.4486,66267.0
2017-01-31 10:00:00,55.11,55.17,54.85,55.02,93202.0,49.4396,49.4934,49.2063,49.3588,93202.0
2017-01-31 10:10:00,55.0,55.01,54.85,54.89,53729.0,49.3409,49.3499,49.2063,49.2422,53729.0
2017-01-31 10:20:00,54.89,54.97,54.85,54.86,44977.0,49.2422,49.314,49.2063,49.2153,44977.0
2017-01-31 10:30:00,54.86,54.95,54.84,54.91,61870.0,49.2153,49.296,49.1974,49.2602,61870.0
2017-01-31 10:40:00,54.92,54.92,54.75,54.76,81812.0,49.2691,49.2691,49.1166,49.1256,81812.0
2017-01-31 10:50:00,54.77,55.04,54.77,55.03,54011.0,49.1346,49.3768,49.1346,49.3678,54011.0
2017-01-31 11:00:00,55.02,55.11,54.99,55.08,66821.0,49.3588,49.4396,49.3319,49.4127,66821.0
2017-01-31 11:10:00,55.08,55.16,55.07,55.07,42757.0,49.4127,49.4844,49.4037,49.4037,42757.0
2017-01-31 11:20:00,55.07,55.09,55.0,55.01,41872.0,49.4037,49.4216,49.3409,49.3499,41872.0
2017-01-31 11:30:00,55.01,55.06,54.91,55.01,61352.0,49.3499,49.3947,49.2602,49.3499,61352.0
2017-01-31 11:40:00,55.01,55.01,54.91,54.93,21826.0,49.3499,49.3499,49.2602,49.2781,21826.0
2017-01-31 11:50:00,54.92,54.93,54.85,54.9,41808.0,49.2691,49.2781,49.2063,49.2512,41808.0
2017-01-31 12:00:00,54.9,54.94,54.89,54.94,30690.0,49.2512,49.2871,49.2422,49.2871,30690.0
2017-01-31 12:10:00,54.94,55.05,54.93,55.02,21842.0,49.2871,49.3858,49.2781,49.3588,21842.0
2017-01-31 12:20:00,55.02,55.04,54.93,54.94,28482.0,49.3588,49.3768,49.2781,49.2871,28482.0
2017-01-31 12:30:00,54.95,54.97,54.89,54.93,36482.0,49.296,49.314,49.2422,49.2781,36482.0
2017-01-31 12:40:00,54.93,55.04,54.92,55.01,42473.0,49.2781,49.3768,49.2691,49.3499,42473.0
2017-01-31 12:50:00,55.02,55.06,54.95,54.97,36793.0,49.3588,49.3947,49.296,49.314,36793.0
2017-01-31 13:00:00,54.98,54.99,54.89,54.94,44172.0,49.323,49.3319,49.2422,49.2871,44172.0
2017-01-31 13:10:00,54.94,54.94,54.85,54.89,40127.0,49.2871,49.2871,49.2063,49.2422,40127.0
2017-01-31 13:20:00,54.89,54.92,54.87,54.91,55348.0,49.2422,49.2691,49.2243,49.2602,55348.0
2017-01-31 13:30:00,54.91,54.94,54.87,54.9,81148.0,49.2602,49.2871,49.2243,49.2512,81148.0
2017-01-31 13:40:00,54.91,54.92,54.85,54.88,41600.0,49.2602,49.2691,49.2063,49.2332,41600.0
2017-01-31 13:50:00,54.88,54.95,54.87,54.94,36041.0,49.2332,49.296,49.2243,49.2871,36041.0
2017-01-31 14:00:00,54.95,55.11,54.94,55.07,56366.0,49.296,49.4396,49.2871,49.4037,56366.0
2017-01-31 14:10:00,55.08,55.23,55.06,55.19,195283.0,49.4127,49.5472,49.3947,49.5113,195283.0
2017-01-31 14:20:00,55.19,55.25,55.17,55.22,50854.0,49.5113,49.5652,49.4934,49.5383,50854.0
2017-01-31 14:30:00,55.23,55.24,55.11,55.14,44204.0,49.5472,49.5562,49.4396,49.4665,44204.0
2017-01-31 14:40:00,55.14,55.27,55.14,55.25,52260.0,49.4665,49.5831,49.4665,49.5652,52260.0
2017-01-31 14:50:00,55.26,55.28,55.21,55.26,76248.0,49.5741,49.5921,49.5293,49.5741,76248.0
2017-01-31 15:00:00,55.27,55.32,55.25,55.29,76088.0,49.5831,49.628,49.5652,49.6011,76088.0
2017-01-31 15:10:00,55.3,55.38,55.24,55.24,74167.0,49.61,49.6818,49.5562,49.5562,74167.0
2017-01-31 15:20:00,55.25,55.33,55.25,55.29,50944.0,49.5652,49.6369,49.5652,49.6011,50944.0
2017-01-31 15:30:00,55.3,55.39,55.29,55.37,85830.0,49.61,49.6908,49.6011,49.6728,85830.0
2017-01-31 15:40:00,55.36,55.43,55.35,55.39,114849.0,49.6639,49.7267,49.6549,49.6908,114849.0
2017-01-31 15:50:00,55.39,55.41,55.32,55.39,192332.0,49.6908,49.7087,49.628,49.6908,192332.0
2017-02-01 09:30:00,55.24,55.7,55.2,55.55,149318.0,49.5562,49.9689,49.5203,49.8343,149318.0
2017-02-01 09:40:00,55.55,55.6,55.23,55.29,91125.0,49.8343,49.8792,49.5472,49.6011,91125.0
2017-02-01 09:50:00,55.32,55.36,55.14,55.17,46519.0,49.628,49.6639,49.4665,49.4934,46519.0
2017-02-01 10:00:00,55.19,55.24,55.02,55.14,49316.0,49.5113,49.5562,49.3588,49.4665,49316.0
2017-02-01 10:10:00,55.14,55.18,55.05,55.18,45054.0,49.4665,49.5024,49.3858,49.5024,45054.0
2017-02-01 10:20:00,55.18,55.26,55.12,55.24,36628.0,49.5024,49.5741,49.4486,49.5562,36628.0
2017-02-01 10:30:00,55.25,55.36,55.24,55.25,48269.0,49.5652,49.6639,49.5562,49.5652,48269.0
2017-02-01 10:40:00,55.26,55.3,55.25,55.28,43746.0,49.5741,49.61,49.5652,49.5921,43746.0
2017-02-01 10:50:00,55.29,55.41,55.28,55.31,53385.0,49.6011,49.7087,49.5921,49.619,53385.0
2017-02-01 11:00:00,55.32,55.33,55.25,55.25,33962.0,49.628,49.6369,49.5652,49.5652,33962.0
2017-02-01 11:10:00,55.26,55.27,55.16,55.17,30761.0,49.5741,49.5831,49.4844,49.4934,30761.0
2017-02-01 11:20:00,55.18,55.25,55.17,55.23,27715.0,49.5024,49.5652,49.4934,49.5472,27715.0
2017-02-01 11:30:00,55.23,55.32,55.2,55.32,41455.0,49.5472,49.628,49.5203,49.628,41455.0
2017-02-01 11:40:00,55.32,55.36,55.25,55.28,21763.0,49.628,49.6639,49.5652,49.5921,21763.0
2017-02-01 11:50:00,55.28,55.3,55.24,55.29,26305.0,49.5921,49.61,49.5562,49.6011,26305.0
2017-02-01 12:00:00,55.29,55.43,55.29,55.43,22093.0,49.6011,49.7267,49.6011,49.7267,22093.0
2017-02-01 12:10:00,55.44,55.49,55.41,55.48,31391.0,49.7356,49.7805,49.7087,49.7715,31391.0
2017-02-01 12:20:00,55.47,55.51,55.41,55.45,21009.0,49.7625,49.7984,49.7087,49.7446,21009.0
2017-02-01 12:30:00,55.45,55.58,55.45,55.55,25022.0,49.7446,49.8612,49.7446,49.8343,25022.0
2017-02-01 12:40:00,55.56,55.57,55.48,55.57,25623.0,49.8433,49.8522,49.7715,49.8522,25623.0
2017-02-01 12:50:00,55.57,55.63,55.57,55.63,33053.0,49.8522,49.9061,49.8522,49.9061,33053.0
2017-02-01 13:00:00,55.63,55.68,55.59,55.66,49854.0,49.9061,49.9509,49.8702,49.933,49854.0
2017-02-01 13:10:00,55.65,55.68,55.51,55.51,33777.0,49.924,49.9509,49.7984,49.7984,33777.0
2017-02-01 13:20:00,55.52,55.53,55.41,55.42,21941.0,49.8074,49.8164,49.7087,49.7177,21941.0
2017-02-01 13:30:00,55.41,55.42,55.34,55.34,38460.0,49.7087,49.7177,49.6459,49.6459,38460.0
2017-02-01 13:40:00,55.34,55.38,55.32,55.37,15960.0,49.6459,49.6818,49.628,49.6728,15960.0
2017-02-01 13:50:00,55.38,55.38,55.24,55.3,38862.0,49.6818,49.6818,49.5562,49.61,38862.0
2017-02-01 14:00:00,55.28,55.43,55.23,55.38,45758.0,49.5921,49.7267,49.5472,49.6818,45758.0
2017-02-01 14:10:00,55.39,55.55,55.37,55.55,60328.0,49.6908,49.8343,49.6728,49.8343,60328.0
2017-02-01 14:20:00,55.54,55.6,55.45,55.58,37998.0,49.8253,49.8792,49.7446,49.8612,37998.0
2017-02-01 14:30:00,55.58,55.6,55.4,55.43,26860.0,49.8612,49.8792,49.6997,49.7267,26860.0
2017-02-01 14:40:00,55.44,55.44,55.37,55.42,40328.0,49.7356,49.7356,49.6728,49.7177,40328.0
2017-02-01 14:50:00,55.42,55.48,55.37,55.47,28583.0,49.7177,49.7715,49.6728,49.7625,28583.0
2017-02-01 15:00:00,55.47,55.53,55.47,55.5,31491.0,49.7625,49.8164,49.7625,49.7895,31491.0
2017-02-01 15:10:00,55.5,55.57,55.49,55.51,30688.0,49.7895,49.8522,49.7805,49.7984,30688.0
2017-02-01 15:20:00,55.52,55.57,55.5,55.55,42520.0,49.8074,49.8522,49.7895,49.8343,42520.0
2017-02-01 15:30:00,55.55,55.63,55.55,55.61,47775.0,49.8343,49.9061,49.8343,49.8881,47775.0
2017-02-01 15:40:00,55.61,55.65,55.52,55.55,56226.0,49.8881,49.924,49.8074,49.8343,56226.0
2017-02-01 15:50:00,55.54,55.55,55.46,55.47,91606.0,49.8253,49.8343,49.7536,49.7625,91606.0
2017-02-02 09:30:00,55.43,55.46,55.12,55.16,56752.0,49.7267,49.7536,49.4486,49.4844,56752.0
2017-02-02 09:40:00,55.2,55.28,55.13,55.22,32364.0,49.5203,49.5921,49.4575,49.5383,32364.0
2017-02-02 09:50:00,55.22,55.25,55.16,55.16,39827.0,49.5383,49.5652,49.4844,49.4844,39827.0
2017-02-02 10:00:00,55.16,55.19,55.07,55.14,33444.0,49.4844,49.5113,49.4037,49.4665,33444.0
2017-02-02 10:10:00,55.14,55.27,55.14,55.25,54283.0,49.4665,49.5831,49.4665,49.5652,54283.0
2017-02-02 10:20:00,55.25,55.27,55.19,55.24,42368.0,49.5652,49.5831,49.5113,49.5562,42368.0
2017-02-02 10:30:00,55.24,55.42,55.24,55.39,42316.0,49.5562,49.7177,49.5562,49.6908,42316.0
2017-02-02 10:40:00,55.41,55.41,55.33,55.37,43494.0,49.7087,49.7087,49.6369,49.6728,43494.0
2017-02-02 10:50:00,55.37,55.39,55.3,55.38,40758.0,49.6728,49.6908,49.61,49.6818,40758.0
2017-02-02 11:00:00,55.38,55.43,55.38,55.38,17842.0,49.6818,49.7267,49.6818,49.6818,17842.0
2017-02-02 11:10:00,55.38,55.39,55.25,55.28,29551.0,49.6818,49.6908,49.5652,49.5921,29551.0
2017-02-02 11:20:00,55.27,55.28,55.19,55.19,19424.0,49.5831,49.5921,49.5113,49.5113,19424.0
2017-02-02 11:30:00,55.19,55.22,55.13,55.22,27793.0,49.5113,49.5383,49.4575,49.5383,27793.0
2017-02-02 11:40:00,55.21,55.26,55.19,55.19,19727.0,49.5293,49.5741,49.5113,49.5113,19727.0
2017-02-02 11:50:00,55.19,55.19,55.11,55.12,29875.0,49.5113,49.5113,49.4396,49.4486,29875.0
2017-02-02 12:00:00,55.11,55.2,55.1,55.18,20136.0,49.4396,49.5203,49.4306,49.5024,20136.0
2017-02-02 12:10:00,55.17,55.26,55.17,55.26,12957.0,49.4934,49.5741,49.4934,49.5741,12957.0
2017-02-02 12:20:00,55.26,55.29,55.17,55.19,28911.0,49.5741,49.6011,49.4934,49.5113,28911.0
2017-02-02 12:30:00,55.18,55.23,55.14,55.22,27171.0,49.5024,49.5472,49.4665,49.5383,27171.0
2017-02-02 12:40:00,55.23,55.28,55.22,55.22,46464.0,49.5472,49.5921,49.5383,49.5383,46464.0
2017-02-02 12:50:00,55.23,55.25,55.2,55.23,16309.0,49.5472,49.5652,49.5203,49.5472,16309.0
2017-02-02 13:00:00,55.22,55.26,55.21,55.26,13278.0,49.5383,49.5741,49.5293,49.5741,13278.0
2017-02-02 13:10:00,55.26,55.28,55.23,55.25,28076.0,49.5741,49.5921,49.5472,49.5652,28076.0
2017-02-02 13:20:00,55.24,55.24,55.14,55.16,13938.0,49.5562,49.5562,49.4665,49.4844,13938.0
2017-02-02 13:30:00,55.16,55.22,55.14,55.19,12365.0,49.4844,49.5383,49.4665,49.5113,12365.0
2017-02-02 13:40:00,55.19,55.35,55.19,55.31,24760.0,49.5113,49.6549,49.5113,49.619,24760.0
2017-02-02 13:50:00,55.31,55.34,55.26,55.27,14018.0,49.619,49.6459,49.5741,49.5831,14018.0
2017-02-02 14:00:00,55.26,55.28,55.19,55.2,31703.0,49.5741,49.5921,49.5113,49.5203,31703.0
2017-02-02 14:10:00,55.2,55.22,55.16,55.2,23872.0,49.5203,49.5383,49.4844,49.5203,23872.0
2017-02-02 14:20:00,55.21,55.24,55.18,55.21,22299.0,49.5293,49.5562,49.5024,49.5293,22299.0
2017-02-02 14:30:00,55.2,55.21,55.14,55.19,35175.0,49.5203,49.5293,49.4665,49.5113,35175.0
2017-02-02 14:40:00,55.19,55.25,55.15,55.16,33295.0,49.5113,49.5652,49.4755,49.4844,33295.0
2017-02-02 14:50:00,55.17,55.23,55.16,55.19,16141.0,49.4934,49.5472,49.4844,49.5113,16141.0
2017-02-02 15:00:00,55.19,55.26,55.18,55.25,26784.0,49.5113,49.5741,49.5024,49.5652,26784.0
2017-02-02 15:10:00,55.25,55.29,55.24,55.29,27091.0,49.5652,49.6011,49.5562,49.6011,27091.0
2017-02-02 15:20:00,55.29,55.32,55.28,55.3,29808.0,49.6011,49.628,49.5921,49.61,29808.0
2017-02-02 15:30:00,55.31,55.33,55.29,55.29,42391.0,49.619,49.6369,49.6011,49.6011,42391.0
2017-02-02 15:40:00,55.3,55.41,55.29,55.37,67741.0,49.61,49.7087,49.6011,49.6728,67741.0
2017-02-02 15:50:00,55.37,55.39,55.29,55.29,74728.0,49.6728,49.6908,49.6011,49.6011,74728.0
2017-02-03 09:30:00,55.42,55.55,55.35,55.42,75696.0,49.7177,49.8343,49.6549,49.7177,75696.0
2017-02-03 09:40:00,55.41,55.42,55.24,55.29,38242.0,49.7087,49.7177,49.5562,49.6011,38242.0
2017-02-03 09:50:00,55.29,55.33,55.24,55.32,21887.0,49.6011,49.6369,49.5562,49.628,21887.0
2017-02-03 10:00:00,55.33,55.45,55.3,55.45,38177.0,49.6369,49.7446,49.61,49.7446,38177.0
2017-02-03 10:10:00,55.45,55.45,55.33,55.42,26332.0,49.7446,49.7446,49.6369,49.7177,26332.0
2017-02-03 10:20:00,55.42,55.47,55.39,55.39,29494.0,49.7177,49.7625,49.6908,49.6908,29494.0
2017-02-03 10:30:00,55.4,55.54,55.37,55.52,21472.0,49.6997,49.8253,49.6728,49.8074,21472.0
2017-02-03 10:40:00,55.52,55.59,55.48,55.59,39614.0,49.8074,49.8702,49.7715,49.8702,39614.0
2017-02-03 10:50:00,55.6,55.63,55.58,55.6,26331.0,49.8792,49.9061,49.8612,49.8792,26331.0
2017-02-03 11:00:00,55.6,55.72,55.59,55.69,38388.0,49.8792,49.9868,49.8702,49.9599,38388.0
2017-02-03 11:10:00,55.68,55.68,55.52,55.52,18509.0,49.9509,49.9509,49.8074,49.8074,18509.0
2017-02-03 11:20:00,55.51,55.54,55.42,55.46,20635.0,49.7984,49.8253,49.7177,49.7536,20635.0
2017-02-03 11:30:00,55.45,55.47,55.3,55.31,31650.0,49.7446,49.7625,49.61,49.619,31650.0
2017-02-03 11:40:00,55.3,55.33,55.22,55.25,32946.0,49.61,49.6369,49.5383,49.5652,32946.0
2017-02-03 11:50:00,55.25,55.31,55.25,55.31,17083.0,49.5652,49.619,49.5652,49.619,17083.0
2017-02-03 12:00:00,55.3,55.43,55.3,55.41,17319.0,49.61,49.7267,49.61,49.7087,17319.0
2017-02-03 12:10:00,55.41,55.42,55.39,55.41,15282.0,49.7087,49.7177,49.6908,49.7087,15282.0
2017-02-03 12:20:00,55.41,55.5,55.37,55.38,29298.0,49.7087,49.7895,49.6728,49.6818,29298.0
2017-02-03 12:30:00,55.39,55.42,55.37,55.41,10231.0,49.6908,49.7177,49.6728,49.7087,10231.0
2017-02-03 12:40:00,55.39,55.4,55.32,55.36,28749.0,49.6908,49.6997,49.628,49.6639,28749.0
2017-02-03 12:50:00,55.37,55.46,55.36,55.42,20090.0,49.6728,49.7536,49.6639,49.7177,20090.0
2017-02-03 13:00:00,55.43,55.44,55.31,55.32,33560.0,49.7267,49.7356,49.619,49.628,33560.0
2017-02-03 13:10:00,55.31,55.45,55.31,55.35,19945.0,49.619,49.7446,49.619,49.6549,19945.0
2017-02-03 13:20:00,55.36,55.39,55.35,55.36,6673.0,49.6639,49.6908,49.6549,49.6639,6673.0
2017-02-03 13:30:00,55.36,55.42,55.32,55.38,17287.0,49.6639,49.7177,49.628,49.6818,17287.0
2017-02-03 13:40:00,55.39,55.4,55.38,55.38,13027.0,49.6908,49.6997,49.6818,49.6818,13027.0
2017-02-03 13:50:00,55.38,55.4,55.32,55.32,23358.0,49.6818,49.6997,49.628,49.628,23358.0
2017-02-03 14:00:00,55.33,55.34,55.29,55.32,23150.0,49.6369,49.6459,49.6011,49.628,23150.0
2017-02-03 14:10:00,55.32,55.36,55.28,55.29,25591.0,49.628,49.6639,49.5921,49.6011,25591.0
2017-02-03 14:20:00,55.29,55.31,55.26,55.29,24323.0,49.6011,49.619,49.5741,49.6011,24323.0
2017-02-03 14:30:00,55.29,55.29,55.22,55.23,19383.0,49.6011,49.6011,49.5383,49.5472,19383.0
2017-02-03 14:40:00,55.23,55.26,55.22,55.25,23902.0,49.5472,49.5741,49.5383,49.5652,23902.0
2017-02-03 14:50:00,55.25,55.27,55.23,55.25,35316.0,49.5652,49.5831,49.5472,49.5652,35316.0
2017-02-03 15:00:00,55.25,55.31,55.23,55.29,63405.0,49.5652,49.619,49.5472,49.6011,63405.0
2017-02-03 15:10:00,55.28,55.3,55.27,55.29,19810.0,49.5921,49.61,49.5831,49.6011,19810.0
2017-02-03 15:20:00,55.29,55.29,55.21,55.27,37906.0,49.6011,49.6011,49.5293,49.5831,37906.0
2017-02-03 15:30:00,55.27,55.34,55.26,55.33,43086.0,49.5831,49.6459,49.5741,49.6369,43086.0
2017-02-03 15:40:00,55.33,55.38,55.31,55.33,73869.0,49.6369,49.6818,49.619,49.6369,73869.0
2017-02-03 15:50:00,55.33,55.34,55.24,55.27,120440.0,49.6369,49.6459,49.5562,49.5831,120440.0
2017-02-06 09:30:00,55.08,55.2,55.02,55.18,70233.0,49.4127,49.5203,49.3588,49.5024,70233.0
2017-02-06 09:40:00,55.18,55.25,55.18,55.23,34983.0,49.5024,49.5652,49.5024,49.5472,34983.0
2017-02-06 09:50:00,55.21,55.47,55.21,55.47,33730.0,49.5293,49.7625,49.5293,49.7625,33730.0
2017-02-06 10:00:00,55.47,55.52,55.43,55.46,31569.0,49.7625,49.8074,49.7267,49.7536,31569.0
2017-02-06 10:10:00,55.46,55.5,55.44,55.46,21151.0,49.7536,49.7895,49.7356,49.7536,21151.0
2017-02-06 10:20:00,55.46,55.55,55.46,55.52,26078.0,49.7536,49.8343,49.7536,49.8074,26078.0
2017-02-06 10:30:00,55.52,55.53,55.45,55.52,14700.0,49.8074,49.8164,49.7446,49.8074,14700.0
2017-02-06 10:40:00,55.51,55.55,55.47,55.52,22224.0,49.7984,49.8343,49.7625,49.8074,22224.0
2017-02-06 10:50:00,55.53,55.55,55.49,55.5,27426.0,49.8164,49.8343,49.7805,49.7895,27426.0
2017-02-06 11:00:00,55.5,55.58,55.49,55.52,29864.0,49.7895,49.8612,49.7805,49.8074,29864.0
2017-02-06 11:10:00,55.53,55.56,55.49,55.49,18296.0,49.8164,49.8433,49.7805,49.7805,18296.0
2017-02-06 11:20:00,55.49,55.56,55.49,55.55,19535.0,49.7805,49.8433,49.7805,49.8343,19535.0
2017-02-06 11:30:00,55.56,55.56,55.5,55.51,12879.0,49.8433,49.8433,49.7895,49.7984,12879.0
2017-02-06 11:40:00,55.51,55.53,55.45,55.51,9749.0,49.7984,49.8164,49.7446,49.7984,9749.0
2017-02-06 11:50:00,55.51,55.53,55.46,55.46,11964.0,49.7984,49.8164,49.7536,49.7536,11964.0
2017-02-06 12:00:00,55.46,55.48,55.43,55.44,27966.0,49.7536,49.7715,49.7267,49.7356,27966.0
2017-02-06 12:10:00,55.44,55.51,55.43,55.49,10829.0,49.7356,49.7984,49.7267,49.7805,10829.0
2017-02-06 12:20:00,55.5,55.51,55.44,55.48,14312.0,49.7895,49.7984,49.7356,49.7715,14312.0
2017-02-06 12:30:00,55.49,55.49,55.45,55.47,18562.0,49.7805,49.7805,49.7446,49.7625,18562.0
2017-02-06 12:40:00,55.47,55.48,55.44,55.47,14638.0,49.7625,49.7715,49.7356,49.7625,14638.0
2017-02-06 12:50:00,55.46,55.49,55.42,55.44,18506.0,49.7536,49.7805,49.7177,49.7356,18506.0
2017-02-06 13:00:00,55.43,55.47,55.39,55.46,17335.0,49.7267,49.7625,49.6908,49.7536,17335.0
2017-02-06 13:10:00,55.46,55.5,55.45,55.48,31590.0,49.7536,49.7895,49.7446,49.7715,31590.0
2017-02-06 13:20:00,55.48,55.51,55.43,55.5,31833.0,49.7715,49.7984,49.7267,49.7895,31833.0
2017-02-06 13:30:00,55.49,55.51,55.44,55.45,19682.0,49.7805,49.7984,49.7356,49.7446,19682.0
2017-02-06 13:40:00,55.45,55.47,55.44,55.47,9733.0,49.7446,49.7625,49.7356,49.7625,9733.0
2017-02-06 13:50:00,55.47,55.48,55.44,55.47,24611.0,49.7625,49.7715,49.7356,49.7625,24611.0
2017-02-06 14:00:00,55.48,55.5,55.45,55.48,43839.0,49.7715,49.7895,49.7446,49.7715,43839.0
2017-02-06 14:10:00,55.48,55.51,55.46,55.48,49804.0,49.7715,49.7984,49.7536,49.7715,49804.0
2017-02-06 14:20:00,55.48,55.5,55.45,55.46,21393.0,49.7715,49.7895,49.7446,49.7536,21393.0
2017-02-06 14:30:00,55.46,55.46,55.39,55.41,19671.0,49.7536,49.7536,49.6908,49.7087,19671.0
2017-02-06 14:40:00,55.41,55.42,55.39,55.4,18702.0,49.7087,49.7177,49.6908,49.6997,18702.0
2017-02-06 14:50:00,55.39,55.43,55.38,55.41,15770.0,49.6908,49.7267,49.6818,49.7087,15770.0
2017-02-06 15:00:00,55.41,55.42,55.39,55.4,28707.0,49.7087,49.7177,49.6908,49.6997,28707.0
2017-02-06 15:10:00,55.4,55.42,55.36,55.36,28460.0,49.6997,49.7177,49.6639,49.6639,28460.0
2017-02-06 15:20:00,55.36,55.42,55.33,55.41,52216.0,49.6639,49.7177,49.6369,49.7087,52216.0
2017-02-06 15:30:00,55.41,55.46,55.4,55.45,38137.0,49.7087,49.7536,49.6997,49.7446,38137.0
2017-02-06 15:40:00,55.46,55.52,55.45,55.46,99753.0,49.7536,49.8074,49.7446,49.7536,99753.0
2017-02-06 15:50:00,55.47,55.52,55.45,55.5,145348.0,49.7625,49.8074,49.7446,49.7895,145348.0
2017-02-07 09:30:00,55.56,55.64,55.41,55.53,63480.0,49.8433,49.915,49.7087,49.8164,63480.0
2017-02-07 09:40:00,55.52,55.54,55.43,55.45,40584.0,49.8074,49.8253,49.7267,49.7446,40584.0
2017-02-07 09:50:00,55.45,55.47,55.32,55.34,56288.0,49.7446,49.7625,49.628,49.6459,56288.0
2017-02-07 10:00:00,55.34,55.41,55.32,55.39,61150.0,49.6459,49.7087,49.628,49.6908,61150.0
2017-02-07 10:10:00,55.38,55.39,55.3,55.33,28342.0,49.6818,49.6908,49.61,49.6369,28342.0
2017-02-07 10:20:00,55.32,55.43,55.28,55.39,50543.0,49.628,49.7267,49.5921,49.6908,50543.0
2017-02-07 10:30:00,55.39,55.41,55.19,55.2,32018.0,49.6908,49.7087,49.5113,49.5203,32018.0
2017-02-07 10:40:00,55.2,55.29,55.2,55.24,33682.0,49.5203,49.6011,49.5203,49.5562,33682.0
2017-02-07 10:50:00,55.24,55.35,55.24,55.32,33828.0,49.5562,49.6549,49.5562,49.628,33828.0
2017-02-07 11:00:00,55.32,55.4,55.26,55.37,44391.0,49.628,49.6997,49.5741,49.6728,44391.0
2017-02-07 11:10:00,55.38,55.44,55.32,55.33,28830.0,49.6818,49.7356,49.628,49.6369,28830.0
2017-02-07 11:20:00,55.33,55.38,55.29,55.36,38132.0,49.6369,49.6818,49.6011,49.6639,38132.0
2017-02-07 11:30:00,55.35,55.35,55.24,55.29,43581.0,49.6549,49.6549,49.5562,49.6011,43581.0
2017-02-07 11:40:00,55.28,55.41,55.28,55.39,23288.0,49.5921,49.7087,49.5921,49.6908,23288.0
2017-02-07 11:50:00,55.39,55.51,55.34,55.43,51752.0,49.6908,49.7984,49.6459,49.7267,51752.0
2017-02-07 12:00:00,55.43,55.45,55.36,55.36,24509.0,49.7267,49.7446,49.6639,49.6639,24509.0
2017-02-07 12:10:00,55.36,55.4,55.26,55.27,26599.0,49.6639,49.6997,49.5741,49.5831,26599.0
2017-02-07 12:20:00,55.27,55.29,55.21,55.22,29192.0,49.5831,49.6011,49.5293,49.5383,29192.0
2017-02-07 12:30:00,55.22,55.42,55.21,55.41,16106.0,49.5383,49.7177,49.5293,49.7087,16106.0
2017-02-07 12:40:00,55.42,55.44,55.33,55.34,33272.0,49.7177,49.7356,49.6369,49.6459,33272.0
2017-02-07 12:50:00,55.33,55.39,55.27,55.37,29749.0,49.6369,49.6908,49.5831,49.6728,29749.0
2017-02-07 13:00:00,55.37,55.41,55.36,55.39,17148.0,49.6728,49.7087,49.6639,49.6908,17148.0
2017-02-07 13:10:00,55.39,55.46,55.37,55.45,25476.0,49.6908,49.7536,49.6728,49.7446,25476.0
2017-02-07 13:20:00,55.45,55.45,55.4,55.45,11593.0,49.7446,49.7446,49.6997,49.7446,11593.0
2017-02-07 13:30:00,55.45,55.49,55.44,55.46,13404.0,49.7446,49.7805,49.7356,49.7536,13404.0
2017-02-07 13:40:00,55.46,55.49,55.41,55.48,18218.0,49.7536,49.7805,49.7087,49.7715,18218.0
2017-02-07 13:50:00,55.47,55.53,55.45,55.48,16750.0,49.7625,49.8164,49.7446,49.7715,16750.0
2017-02-07 14:00:00,55.49,55.54,55.44,55.44,18990.0,49.7805,49.8253,49.7356,49.7356,18990.0
2017-02-07 14:10:00,55.45,55.52,55.44,55.49,19088.0,49.7446,49.8074,49.7356,49.7805,19088.0
2017-02-07 14:20:00,55.5,55.52,55.47,55.49,22566.0,49.7895,49.8074,49.7625,49.7805,22566.0
2017-02-07 14:30:00,55.48,55.48,55.36,55.36,23348.0,49.7715,49.7715,49.6639,49.6639,23348.0
2017-02-07 14:40:00,55.37,55.44,55.35,55.44,14230.0,49.6728,49.7356,49.6549,49.7356,14230.0
2017-02-07 14:50:00,55.44,55.46,55.42,55.45,20616.0,49.7356,49.7536,49.7177,49.7446,20616.0
2017-02-07 15:00:00,55.45,55.5,55.43,55.49,23715.0,49.7446,49.7895,49.7267,49.7805,23715.0
2017-02-07 15:10:00,55.5,55.52,55.48,55.49,38264.0,49.7895,49.8074,49.7715,49.7805,38264.0
2017-02-07 15:20:00,55.48,55.51,55.47,55.48,27596.0,49.7715,49.7984,49.7625,49.7715,27596.0
2017-02-07 15:30:00,55.47,55.48,55.39,55.42,34982.0,49.7625,49.7715,49.6908,49.7177,34982.0
2017-02-07 15:40:00,55.42,55.43,55.4,55.42,28893.0,49.7177,49.7267,49.6997,49.7177,28893.0
2017-02-07 15:50:00,55.42,55.47,55.4,55.44,95627.0,49.7177,49.7625,49.6997,49.7356,95627.0
2017-02-08 09:30:00,55.7,55.78,55.57,55.57,92041.0,49.9689,50.0406,49.8522,49.8522,92041.0
2017-02-08 09:40:00,55.57,55.66,55.51,55.62,57914.0,49.8522,49.933,49.7984,49.8971,57914.0
2017-02-08 09:50:00,55.59,55.64,55.53,55.55,23057.0,49.8702,49.915,49.8164,49.8343,23057.0
2017-02-08 10:00:00,55.55,55.55,55.43,55.46,22053.0,49.8343,49.8343,49.7267,49.7536,22053.0
2017-02-08 10:10:00,55.46,55.46,55.36,55.4,44177.0,49.7536,49.7536,49.6639,49.6997,44177.0
2017-02-08 10:20:00,55.4,55.62,55.39,55.62,30722.0,49.6997,49.8971,49.6908,49.8971,30722.0
2017-02-08 10:30:00,55.64,55.64,55.52,55.58,92677.0,49.915,49.915,49.8074,49.8612,92677.0
2017-02-08 10:40:00,55.59,55.66,55.52,55.61,56202.0,49.8702,49.933,49.8074,49.8881,56202.0
2017-02-08 10:50:00,55.6,55.6,55.52,55.54,37739.0,49.8792,49.8792,49.8074,49.8253,37739.0
2017-02-08 11:00:00,55.55,55.65,55.54,55.63,23031.0,49.8343,49.924,49.8253,49.9061,23031.0
2017-02-08 11:10:00,55.63,55.67,55.61,55.64,20377.0,49.9061,49.942,49.8881,49.915,20377.0
2017-02-08 11:20:00,55.64,55.65,55.52,55.54,21839.0,49.915,49.924,49.8074,49.8253,21839.0
2017-02-08 11:30:00,55.53,55.54,55.45,55.48,21188.0,49.8164,49.8253,49.7446,49.7715,21188.0
2017-02-08 11:40:00,55.49,55.61,55.49,55.52,26959.0,49.7805,49.8881,49.7805,49.8074,26959.0
2017-02-08 11:50:00,55.52,55.55,55.47,55.54,24886.0,49.8074,49.8343,49.7625,49.8253,24886.0
2017-02-08 12:00:00,55.54,55.6,55.53,55.59,12112.0,49.8253,49.8792,49.8164,49.8702,12112.0
2017-02-08 12:10:00,55.59,55.59,55.55,55.59,11010.0,49.8702,49.8702,49.8343,49.8702,11010.0
2017-02-08 12:20:00,55.58,55.6,55.53,55.55,13848.0,49.8612,49.8792,49.8164,49.8343,13848.0
2017-02-08 12:30:00,55.55,55.55,55.41,55.41,28658.0,49.8343,49.8343,49.7087,49.7087,28658.0
2017-02-08 12:40:00,55.41,55.45,55.4,55.41,14258.0,49.7087,49.7446,49.6997,49.7087,14258.0
2017-02-08 12:50:00,55.41,55.42,55.37,55.39,17844.0,49.7087,49.7177,49.6728,49.6908,17844.0
2017-02-08 13:00:00,55.4,55.48,55.4,55.48,28001.0,49.6997,49.7715,49.6997,49.7715,28001.0
2017-02-08 13:10:00,55.47,55.5,55.45,55.48,15337.0,49.7625,49.7895,49.7446,49.7715,15337.0
2017-02-08 13:20:00,55.48,55.48,55.45,55.46,10530.0,49.7715,49.7715,49.7446,49.7536,10530.0
2017-02-08 13:30:00,55.46,55.46,55.35,55.39,46984.0,49.7536,49.7536,49.6549,49.6908,46984.0
2017-02-08 13:40:00,55.4,55.46,55.37,55.45,34266.0,49.6997,49.7536,49.6728,49.7446,34266.0
2017-02-08 13:50:00,55.46,55.54,55.43,55.54,49187.0,49.7536,49.8253,49.7267,49.8253,49187.0
2017-02-08 14:00:00,55.55,55.56,55.5,55.51,18714.0,49.8343,49.8433,49.7895,49.7984,18714.0
2017-02-08 14:10:00,55.51,55.58,55.47,55.57,35920.0,49.7984,49.8612,49.7625,49.8522,35920.0
2017-02-08 14:20:00,55.57,55.64,55.55,55.56,48696.0,49.8522,49.915,49.8343,49.8433,48696.0
2017-02-08 14:30:00,55.55,55.61,55.55,55.61,38945.0,49.8343,49.8881,49.8343,49.8881,38945.0
2017-02-08 14:40:00,55.61,55.63,55.53,55.55,25738.0,49.8881,49.9061,49.8164,49.8343,25738.0
2017-02-08 14:50:00,55.55,55.6,55.51,55.55,32317.0,49.8343,49.8792,49.7984,49.8343,32317.0
2017-02-08 15:00:00,55.55,55.62,55.5,55.61,44231.0,49.8343,49.8971,49.7895,49.8881,44231.0
2017-02-08 15:10:00,55.61,55.64,55.57,55.61,60433.0,49.8881,49.915,49.8522,49.8881,60433.0
2017-02-08 15:20:00,55.61,55.7,55.6,55.69,25591.0,49.8881,49.9689,49.8792,49.9599,25591.0
2017-02-08 15:30:00,55.69,55.7,55.63,55.65,53993.0,49.9599,49.9689,49.9061,49.924,53993.0
2017-02-08 15:40:00,55.65,55.7,55.55,55.57,95529.0,49.924,49.9689,49.8343,49.8522,95529.0
2017-02-08 15:50:00,55.57,55.61,55.54,55.58,77798.0,49.8522,49.8881,49.8253,49.8612,77798.0
2017-02-09 09:30:00,55.47,55.59,55.45,55.59,88797.0,49.7625,49.8702,49.7446,49.8702,88797.0
2017-02-09 09:40:00,55.55,55.63,55.49,55.57,65633.0,49.8343,49.9061,49.7805,49.8522,65633.0
2017-02-09 09:50:00,55.55,55.64,55.53,55.6,58659.0,49.8343,49.915,49.8164,49.8792,58659.0
2017-02-09 10:00:00,55.6,55.64,55.54,55.59,50670.0,49.8792,49.915,49.8253,49.8702,50670.0
2017-02-09 10:10:00,55.59,55.74,55.59,55.74,56037.0,49.8702,50.0048,49.8702,50.0048,56037.0
2017-02-09 10:20:00,55.74,55.74,55.62,55.69,49869.0,50.0048,50.0048,49.8971,49.9599,49869.0
2017-02-09 10:30:00,55.68,55.77,55.68,55.77,51805.0,49.9509,50.0317,49.9509,50.0317,51805.0
2017-02-09 10:40:00,55.76,55.79,55.73,55.78,31684.0,50.0227,50.0496,49.9958,50.0406,31684.0
2017-02-09 10:50:00,55.78,55.78,55.68,55.69,37715.0,50.0406,50.0406,49.9509,49.9599,37715.0
2017-02-09 11:00:00,55.69,55.74,55.65,55.68,50465.0,49.9599,50.0048,49.924,49.9509,50465.0
2017-02-09 11:10:00,55.68,55.74,55.65,55.73,34995.0,49.9509,50.0048,49.924,49.9958,34995.0
2017-02-09 11:20:00,55.73,55.75,55.65,55.72,65693.0,49.9958,50.0137,49.924,49.9868,65693.0
2017-02-09 11:30:00,55.71,55.75,55.68,55.73,65738.0,49.9778,50.0137,49.9509,49.9958,65738.0
2017-02-09 11:40:00,55.72,55.89,55.72,55.89,65090.0,49.9868,50.1393,49.9868,50.1393,65090.0
2017-02-09 11:50:00,55.89,55.95,55.85,55.94,54205.0,50.1393,50.1931,50.1034,50.1842,54205.0
2017-02-09 12:00:00,55.95,56.0,55.86,56.0,47287.0,50.1931,50.238,50.1124,50.238,47287.0
2017-02-09 12:10:00,55.98,56.01,55.9,55.98,83251.0,50.2201,50.247,50.1483,50.2201,83251.0
2017-02-09 12:20:00,55.98,56.03,55.97,56.03,54933.0,50.2201,50.2649,50.2111,50.2649,54933.0
2017-02-09 12:30:00,56.03,56.1,56.02,56.02,59937.0,50.2649,50.3277,50.2559,50.2559,59937.0
2017-02-09 12:40:00,56.02,56.06,56.01,56.01,42490.0,50.2559,50.2918,50.247,50.247,42490.0
2017-02-09 12:50:00,56.01,56.09,55.99,56.09,39695.0,50.247,50.3187,50.229,50.3187,39695.0
2017-02-09 13:00:00,56.09,56.15,56.08,56.13,46011.0,50.3187,50.3726,50.3098,50.3546,46011.0
2017-02-09 13:10:00,56.14,56.16,56.11,56.14,59298.0,50.3636,50.3815,50.3367,50.3636,59298.0
2017-02-09 13:20:00,56.13,56.15,56.03,56.15,71210.0,50.3546,50.3726,50.2649,50.3726,71210.0
2017-02-09 13:30:00,56.15,56.17,56.13,56.16,66342.0,50.3726,50.3905,50.3546,50.3815,66342.0
2017-02-09 13:40:00,56.17,56.27,56.16,56.23,66830.0,50.3905,50.4802,50.3815,50.4443,66830.0
2017-02-09 13:50:00,56.23,56.3,56.22,56.28,42751.0,50.4443,50.5071,50.4354,50.4892,42751.0
2017-02-09 14:00:00,56.27,56.41,56.27,56.4,89900.0,50.4802,50.6058,50.4802,50.5968,89900.0
2017-02-09 14:10:00,56.41,56.42,56.31,56.33,56496.0,50.6058,50.6148,50.5161,50.5341,56496.0
2017-02-09 14:20:00,56.33,56.36,56.33,56.34,52206.0,50.5341,50.561,50.5341,50.543,52206.0
2017-02-09 14:30:00,56.34,56.35,56.24,56.31,74539.0,50.543,50.552,50.4533,50.5161,74539.0
2017-02-09 14:40:00,56.3,56.44,56.3,56.31,106970.0,50.5071,50.6327,50.5071,50.5161,106970.0
2017-02-09 14:50:00,56.3,56.38,56.29,56.37,44904.0,50.5071,50.5789,50.4982,50.5699,44904.0
2017-02-09 15:00:00,56.37,56.48,56.36,56.48,62682.0,50.5699,50.6686,50.561,50.6686,62682.0
2017-02-09 15:10:00,56.47,56.47,56.29,56.3,96014.0,50.6596,50.6596,50.4982,50.5071,96014.0
2017-02-09 15:20:00,56.3,56.38,56.29,56.34,90322.0,50.5071,50.5789,50.4982,50.543,90322.0
2017-02-09 15:30:00,56.33,56.34,56.21,56.24,72670.0,50.5341,50.543,50.4264,50.4533,72670.0
2017-02-09 15:40:00,56.24,56.3,56.23,56.3,94627.0,50.4533,50.5071,50.4443,50.5071,94627.0
2017-02-09 15:50:00,56.3,56.34,56.29,56.31,237379.0,50.5071,50.543,50.4982,50.5161,237379.0
2017-02-10 09:30:00,56.02,56.09,55.88,56.04,225580.0,50.2559,50.3187,50.1304,50.2739,225580.0
2017-02-10 09:40:00,56.07,56.2,56.07,56.17,56242.0,50.3008,50.4174,50.3008,50.3905,56242.0
2017-02-10 09:50:00,56.17,56.31,56.1,56.25,90050.0,50.3905,50.5161,50.3277,50.4623,90050.0
2017-02-10 10:00:00,56.25,56.26,56.08,56.13,36583.0,50.4623,50.4713,50.3098,50.3546,36583.0
2017-02-10 10:10:00,56.12,56.19,56.03,56.08,51797.0,50.3457,50.4085,50.2649,50.3098,51797.0
2017-02-10 10:20:00,56.08,56.16,56.08,56.08,42905.0,50.3098,50.3815,50.3098,50.3098,42905.0
2017-02-10 10:30:00,56.09,56.31,56.08,56.3,64049.0,50.3187,50.5161,50.3098,50.5071,64049.0
2017-02-10 10:40:00,56.3,56.3,56.18,56.21,44235.0,50.5071,50.5071,50.3995,50.4264,44235.0
2017-02-10 10:50:00,56.2,56.21,56.08,56.09,29733.0,50.4174,50.4264,50.3098,50.3187,29733.0
2017-02-10 11:00:00,56.09,56.09,56.01,56.03,58700.0,50.3187,50.3187,50.247,50.2649,58700.0
2017-02-10 11:10:00,56.03,56.12,56.03,56.11,94208.0,50.2649,50.3457,50.2649,50.3367,94208.0
2017-02-10 11:20:00,56.11,56.13,56.0,56.06,68122.0,50.3367,50.3546,50.238,50.2918,68122.0
2017-02-10 11:30:00,56.06,56.06,55.99,56.02,138201.0,50.2918,50.2918,50.229,50.2559,138201.0
2017-02-10 11:40:00,56.02,56.12,56.01,56.12,94588.0,50.2559,50.3457,50.247,50.3457,94588.0
2017-02-10 11:50:00,56.12,56.19,56.06,56.19,30131.0,50.3457,50.4085,50.2918,50.4085,30131.0
2017-02-10 12:00:00,56.18,56.19,56.15,56.17,9435.0,50.3995,50.4085,50.3726,50.3905,9435.0
2017-02-10 12:10:00,56.17,56.18,56.07,56.09,19339.0,50.3905,50.3995,50.3008,50.3187,19339.0
2017-02-10 12:20:00,56.09,56.19,56.08,56.12,26282.0,50.3187,50.4085,50.3098,50.3457,26282.0
2017-02-10 12:30:00,56.13,56.14,56.11,56.12,10222.0,50.3546,50.3636,50.3367,50.3457,10222.0
2017-02-10 12:40:00,56.12,56.15,56.07,56.12,27642.0,50.3457,50.3726,50.3008,50.3457,27642.0
2017-02-10 12:50:00,56.13,56.14,56.07,56.11,26764.0,50.3546,50.3636,50.3008,50.3367,26764.0
2017-02-10 13:00:00,56.11,56.13,56.1,56.12,16299.0,50.3367,50.3546,50.3277,50.3457,16299.0
2017-02-10 13:10:00,56.11,56.15,56.1,56.12,32234.0,50.3367,50.3726,50.3277,50.3457,32234.0
2017-02-10 13:20:00,56.12,56.14,56.07,56.08,31256.0,50.3457,50.3636,50.3008,50.3098,31256.0
2017-02-10 13:30:00,56.08,56.09,56.02,56.07,107543.0,50.3098,50.3187,50.2559,50.3008,107543.0
2017-02-10 13:40:00,56.07,56.11,56.05,56.11,18974.0,50.3008,50.3367,50.2829,50.3367,18974.0
2017-02-10 13:50:00,56.11,56.11,56.04,56.08,67065.0,50.3367,50.3367,50.2739,50.3098,67065.0
2017-02-10 14:00:00,56.08,56.09,56.05,56.08,31616.0,50.3098,50.3187,50.2829,50.3098,31616.0
2017-02-10 14:10:00,56.08,56.15,56.07,56.14,18397.0,50.3098,50.3726,50.3008,50.3636,18397.0
2017-02-10 14:20:00,56.14,56.19,56.1,56.18,21964.0,50.3636,50.4085,50.3277,50.3995,21964.0
2017-02-10 14:30:00,56.18,56.31,56.17,56.31,64226.0,50.3995,50.5161,50.3905,50.5161,64226.0
2017-02-10 14:40:00,56.31,56.33,56.27,56.28,33301.0,50.5161,50.5341,50.4802,50.4892,33301.0
2017-02-10 14:50:00,56.28,56.28,56.2,56.21,43902.0,50.4892,50.4892,50.4174,50.4264,43902.0
2017-02-10 15:00:00,56.21,56.24,56.16,56.24,64266.0,50.4264,50.4533,50.3815,50.4533,64266.0
2017-02-10 15:10:00,56.23,56.29,56.18,56.24,50134.0,50.4443,50.4982,50.3995,50.4533,50134.0
2017-02-10 15:20:00,56.24,56.24,56.16,56.17,42183.0,50.4533,50.4533,50.3815,50.3905,42183.0
2017-02-10 15:30:00,56.17,56.26,56.17,56.26,50015.0,50.3905,50.4713,50.3905,50.4713,50015.0
2017-02-10 15:40:00,56.26,56.29,56.2,56.23,80076.0,50.4713,50.4982,50.4174,50.4443,80076.0
2017-02-10 15:50:00,56.23,56.28,56.19,56.25,208850.0,50.4443,50.4892,50.4085,50.4623,208850.0
2017-02-13 09:30:00,56.59,56.72,56.51,56.7,110212.0,50.7673,50.8839,50.6955,50.866,110212.0
2017-02-13 09:40:00,56.72,56.93,56.66,56.78,195599.0,50.8839,51.0723,50.8301,50.9377,195599.0
2017-02-13 09:50:00,56.77,56.93,56.73,56.93,105138.0,50.9288,51.0723,50.8929,51.0723,105138.0
2017-02-13 10:00:00,56.92,56.92,56.79,56.82,95655.0,51.0633,51.0633,50.9467,50.9736,95655.0
2017-02-13 10:10:00,56.82,56.83,56.65,56.68,65856.0,50.9736,50.9826,50.8211,50.848,65856.0
2017-02-13 10:20:00,56.7,56.75,56.65,56.68,107985.0,50.866,50.9108,50.8211,50.848,107985.0
2017-02-13 10:30:00,56.69,56.69,56.43,56.5,82840.0,50.857,50.857,50.6238,50.6866,82840.0
2017-02-13 10:40:00,56.51,56.61,56.45,56.59,75093.0,50.6955,50.7852,50.6417,50.7673,75093.0
2017-02-13 10:50:00,56.59,56.62,56.51,56.51,51939.0,50.7673,50.7942,50.6955,50.6955,51939.0
2017-02-13 11:00:00,56.52,56.55,56.46,56.54,40766.0,50.7045,50.7314,50.6507,50.7224,40766.0
2017-02-13 11:10:00,56.54,56.57,56.47,56.51,42936.0,50.7224,50.7494,50.6596,50.6955,42936.0
2017-02-13 11:20:00,56.51,56.68,56.49,56.64,94187.0,50.6955,50.848,50.6776,50.8122,94187.0
2017-02-13 11:30:00,56.65,56.66,56.57,56.66,32608.0,50.8211,50.8301,50.7494,50.8301,32608.0
2017-02-13 11:40:00,56.66,56.8,56.65,56.78,100964.0,50.8301,50.9557,50.8211,50.9377,100964.0
2017-02-13 11:50:00,56.78,56.78,56.71,56.75,28952.0,50.9377,50.9377,50.875,50.9108,28952.0
2017-02-13 12:00:00,56.75,56.76,56.66,56.69,24266.0,50.9108,50.9198,50.8301,50.857,24266.0
2017-02-13 12:10:00,56.69,56.71,56.62,56.63,17491.0,50.857,50.875,50.7942,50.8032,17491.0
2017-02-13 12:20:00,56.64,56.78,56.64,56.78,33056.0,50.8122,50.9377,50.8122,50.9377,33056.0
2017-02-13 12:30:00,56.78,56.8,56.69,56.71,54053.0,50.9377,50.9557,50.857,50.875,54053.0
2017-02-13 12:40:00,56.71,56.71,56.61,56.62,61790.0,50.875,50.875,50.7852,50.7942,61790.0
2017-02-13 12:50:00,56.62,56.69,56.59,56.64,26276.0,50.7942,50.857,50.7673,50.8122,26276.0
2017-02-13 13:00:00,56.64,56.67,56.6,56.63,30168.0,50.8122,50.8391,50.7763,50.8032,30168.0
2017-02-13 13:10:00,56.63,56.7,56.61,56.69,42072.0,50.8032,50.866,50.7852,50.857,42072.0
2017-02-13 13:20:00,56.69,56.73,56.67,56.72,25733.0,50.857,50.8929,50.8391,50.8839,25733.0
2017-02-13 13:30:00,56.72,56.8,56.7,56.79,37211.0,50.8839,50.9557,50.866,50.9467,37211.0
2017-02-13 13:40:00,56.79,56.79,56.71,56.73,20765.0,50.9467,50.9467,50.875,50.8929,20765.0
2017-02-13 13:50:00,56.72,56.73,56.67,56.67,17196.0,50.8839,50.8929,50.8391,50.8391,17196.0
2017-02-13 14:00:00,56.68,56.69,56.62,56.65,32836.0,50.848,50.857,50.7942,50.8211,32836.0
2017-02-13 14:10:00,56.65,56.71,56.64,56.69,21937.0,50.8211,50.875,50.8122,50.857,21937.0
2017-02-13 14:20:00,56.7,56.71,56.66,56.71,40628.0,50.866,50.875,50.8301,50.875,40628.0
2017-02-13 14:30:00,56.71,56.8,56.7,56.77,78576.0,50.875,50.9557,50.866,50.9288,78576.0
2017-02-13 14:40:00,56.77,56.77,56.67,56.69,51140.0,50.9288,50.9288,50.8391,50.857,51140.0
2017-02-13 14:50:00,56.69,56.7,56.66,56.67,28080.0,50.857,50.866,50.8301,50.8391,28080.0
2017-02-13 15:00:00,56.68,56.68,56.65,56.66,50459.0,50.848,50.848,50.8211,50.8301,50459.0
2017-02-13 15:10:00,56.66,56.67,56.59,56.59,47221.0,50.8301,50.8391,50.7673,50.7673,47221.0
2017-02-13 15:20:00,56.59,56.61,56.57,56.61,38291.0,50.7673,50.7852,50.7494,50.7852,38291.0
2017-02-13 15:30:00,56.61,56.61,56.54,56.57,65930.0,50.7852,50.7852,50.7224,50.7494,65930.0
2017-02-13 15:40:00,56.57,56.61,56.57,56.59,46602.0,50.7494,50.7852,50.7494,50.7673,46602.0
2017-02-13 15:50:00,56.6,56.6,56.43,56.44,271737.0,50.7763,50.7763,50.6238,50.6327,271737.0
2017-02-14 09:30:00,56.49,56.64,56.46,56.56,66698.0,50.6776,50.8122,50.6507,50.7404,66698.0
2017-02-14 09:40:00,56.54,56.6,56.48,56.57,73037.0,50.7224,50.7763,50.6686,50.7494,73037.0
2017-02-14 09:50:00,56.57,56.58,56.51,56.53,49420.0,50.7494,50.7583,50.6955,50.7135,49420.0
2017-02-14 10:00:00,56.53,56.56,56.49,56.55,41554.0,50.7135,50.7404,50.6776,50.7314,41554.0
2017-02-14 10:10:00,56.55,56.59,56.54,56.58,53646.0,50.7314,50.7673,50.7224,50.7583,53646.0
2017-02-14 10:20:00,56.58,56.58,56.52,56.56,50598.0,50.7583,50.7583,50.7045,50.7404,50598.0
2017-02-14 10:30:00,56.55,56.56,56.48,56.53,14865.0,50.7314,50.7404,50.6686,50.7135,14865.0
2017-02-14 10:40:00,56.53,56.55,56.49,56.53,24043.0,50.7135,50.7314,50.6776,50.7135,24043.0
2017-02-14 10:50:00,56.53,56.58,56.49,56.54,36059.0,50.7135,50.7583,50.6776,50.7224,36059.0
2017-02-14 11:00:00,56.55,56.55,56.49,56.52,53300.0,50.7314,50.7314,50.6776,50.7045,53300.0
2017-02-14 11:10:00,56.52,56.55,56.47,56.55,26039.0,50.7045,50.7314,50.6596,50.7314,26039.0
2017-02-14 11:20:00,56.55,56.56,56.5,56.51,46668.0,50.7314,50.7404,50.6866,50.6955,46668.0
2017-02-14 11:30:00,56.5,56.53,56.43,56.43,24107.0,50.6866,50.7135,50.6238,50.6238,24107.0
2017-02-14 11:40:00,56.43,56.46,56.37,56.4,47209.0,50.6238,50.6507,50.5699,50.5968,47209.0
2017-02-14 11:50:00,56.4,56.51,56.39,56.45,37716.0,50.5968,50.6955,50.5879,50.6417,37716.0
2017-02-14 12:00:00,56.46,56.52,56.42,56.46,38428.0,50.6507,50.7045,50.6148,50.6507,38428.0
2017-02-14 12:10:00,56.46,56.46,56.39,56.43,44760.0,50.6507,50.6507,50.5879,50.6238,44760.0
2017-02-14 12:20:00,56.42,56.42,56.33,56.35,49912.0,50.6148,50.6148,50.5341,50.552,49912.0
2017-02-14 12:30:00,56.35,56.41,56.34,56.36,37621.0,50.552,50.6058,50.543,50.561,37621.0
2017-02-14 12:40:00,56.36,56.45,56.35,56.45,49282.0,50.561,50.6417,50.552,50.6417,49282.0
2017-02-14 12:50:00,56.44,56.46,56.42,56.42,51394.0,50.6327,50.6507,50.6148,50.6148,51394.0
2017-02-14 13:00:00,56.43,56.51,56.42,56.49,41032.0,50.6238,50.6955,50.6148,50.6776,41032.0
2017-02-14 13:10:00,56.48,56.52,56.45,56.46,34460.0,50.6686,50.7045,50.6417,50.6507,34460.0
2017-02-14 13:20:00,56.46,56.47,56.42,56.44,21665.0,50.6507,50.6596,50.6148,50.6327,21665.0
2017-02-14 13:30:00,56.44,56.46,56.42,56.46,34765.0,50.6327,50.6507,50.6148,50.6507,34765.0
2017-02-14 13:40:00,56.46,56.47,56.44,56.46,20607.0,50.6507,50.6596,50.6327,50.6507,20607.0
2017-02-14 13:50:00,56.46,56.46,56.41,56.45,46740.0,50.6507,50.6507,50.6058,50.6417,46740.0
2017-02-14 14:00:00,56.45,56.48,56.41,56.45,50847.0,50.6417,50.6686,50.6058,50.6417,50847.0
2017-02-14 14:10:00,56.45,56.49,56.44,56.45,21965.0,50.6417,50.6776,50.6327,50.6417,21965.0
2017-02-14 14:20:00,56.46,56.46,56.4,56.4,30640.0,50.6507,50.6507,50.5968,50.5968,30640.0
2017-02-14 14:30:00,56.41,56.44,56.39,56.44,75879.0,50.6058,50.6327,50.5879,50.6327,75879.0
2017-02-14 14:40:00,56.44,56.5,56.41,56.42,58312.0,50.6327,50.6866,50.6058,50.6148,58312.0
2017-02-14 14:50:00,56.42,56.43,56.3,56.31,57857.0,50.6148,50.6238,50.5071,50.5161,57857.0
2017-02-14 15:00:00,56.32,56.35,56.31,56.33,39341.0,50.5251,50.552,50.5161,50.5341,39341.0
2017-02-14 15:10:00,56.34,56.39,56.32,56.33,101226.0,50.543,50.5879,50.5251,50.5341,101226.0
2017-02-14 15:20:00,56.32,56.36,56.28,56.33,72203.0,50.5251,50.561,50.4892,50.5341,72203.0
2017-02-14 15:30:00,56.31,56.35,56.29,56.33,56682.0,50.5161,50.552,50.4982,50.5341,56682.0
2017-02-14 15:40:00,56.32,56.38,56.29,56.37,468451.0,50.5251,50.5789,50.4982,50.5699,468451.0
2017-02-14 15:50:00,56.38,56.39,56.32,56.37,274666.0,50.5789,50.5879,50.5251,50.5699,274666.0
2017-02-15 09:30:00,55.97,56.23,55.61,56.23,166827.0,50.2111,50.4443,49.8881,50.4443,166827.0
2017-02-15 09:40:00,56.23,56.25,56.02,56.07,76124.0,50.4443,50.4623,50.2559,50.3008,76124.0
2017-02-15 09:50:00,56.07,56.17,56.05,56.14,58926.0,50.3008,50.3905,50.2829,50.3636,58926.0
2017-02-15 10:00:00,56.15,56.19,55.66,55.76,292610.0,50.3726,50.4085,49.933,50.0227,292610.0
2017-02-15 10:10:00,55.76,56.16,55.73,56.12,58526.0,50.0227,50.3815,49.9958,50.3457,58526.0
2017-02-15 10:20:00,56.12,56.18,56.07,56.17,84316.0,50.3457,50.3995,50.3008,50.3905,84316.0
2017-02-15 10:30:00,56.18,56.42,56.17,56.41,64544.0,50.3995,50.6148,50.3905,50.6058,64544.0
2017-02-15 10:40:00,56.42,56.42,56.3,56.3,57746.0,50.6148,50.6148,50.5071,50.5071,57746.0
2017-02-15 10:50:00,56.31,56.31,56.19,56.28,54306.0,50.5161,50.5161,50.4085,50.4892,54306.0
2017-02-15 11:00:00,56.27,56.28,56.2,56.22,40161.0,50.4802,50.4892,50.4174,50.4354,40161.0
2017-02-15 11:10:00,56.22,56.32,56.22,56.32,48829.0,50.4354,50.5251,50.4354,50.5251,48829.0
2017-02-15 11:20:00,56.31,56.32,56.26,56.28,35137.0,50.5161,50.5251,50.4713,50.4892,35137.0
2017-02-15 11:30:00,56.27,56.3,56.22,56.26,45897.0,50.4802,50.5071,50.4354,50.4713,45897.0
2017-02-15 11:40:00,56.26,56.26,56.11,56.11,59328.0,50.4713,50.4713,50.3367,50.3367,59328.0
2017-02-15 11:50:00,56.12,56.17,56.09,56.11,66693.0,50.3457,50.3905,50.3187,50.3367,66693.0
2017-02-15 12:00:00,56.1,56.21,56.06,56.21,70891.0,50.3277,50.4264,50.2918,50.4264,70891.0
2017-02-15 12:10:00,56.21,56.21,56.18,56.21,23443.0,50.4264,50.4264,50.3995,50.4264,23443.0
2017-02-15 12:20:00,56.21,56.21,56.15,56.16,28937.0,50.4264,50.4264,50.3726,50.3815,28937.0
2017-02-15 12:30:00,56.16,56.17,56.14,56.14,49572.0,50.3815,50.3905,50.3636,50.3636,49572.0
2017-02-15 12:40:00,56.14,56.16,56.13,56.14,28197.0,50.3636,50.3815,50.3546,50.3636,28197.0
2017-02-15 12:50:00,56.15,56.21,56.15,56.21,61866.0,50.3726,50.4264,50.3726,50.4264,61866.0
2017-02-15 13:00:00,56.21,56.21,56.18,56.21,24959.0,50.4264,50.4264,50.3995,50.4264,24959.0
2017-02-15 13:10:00,56.21,56.21,56.13,56.16,26597.0,50.4264,50.4264,50.3546,50.3815,26597.0
2017-02-15 13:20:00,56.16,56.17,56.15,56.16,43855.0,50.3815,50.3905,50.3726,50.3815,43855.0
2017-02-15 13:30:00,56.16,56.23,56.15,56.18,61565.0,50.3815,50.4443,50.3726,50.3995,61565.0
2017-02-15 13:40:00,56.18,56.21,56.17,56.19,26819.0,50.3995,50.4264,50.3905,50.4085,26819.0
2017-02-15 13:50:00,56.19,56.26,56.17,56.24,46762.0,50.4085,50.4713,50.3905,50.4533,46762.0
2017-02-15 14:00:00,56.23,56.29,56.23,56.29,51895.0,50.4443,50.4982,50.4443,50.4982,51895.0
2017-02-15 14:10:00,56.28,56.33,56.28,56.3,52650.0,50.4892,50.5341,50.4892,50.5071,52650.0
2017-02-15 14:20:00,56.3,56.32,56.28,56.29,25424.0,50.5071,50.5251,50.4892,50.4982,25424.0
2017-02-15 14:30:00,56.28,56.36,56.27,56.35,124735.0,50.4892,50.561,50.4802,50.552,124735.0
2017-02-15 14:40:00,56.35,56.44,56.31,56.43,147780.0,50.552,50.6327,50.5161,50.6238,147780.0
2017-02-15 14:50:00,56.43,56.45,56.37,56.41,86413.0,50.6238,50.6417,50.5699,50.6058,86413.0
2017-02-15 15:00:00,56.4,56.4,56.35,56.4,50807.0,50.5968,50.5968,50.552,50.5968,50807.0
2017-02-15 15:10:00,56.4,56.53,56.38,56.49,101794.0,50.5968,50.7135,50.5789,50.6776,101794.0
2017-02-15 15:20:00,56.48,56.52,56.45,56.45,94169.0,50.6686,50.7045,50.6417,50.6417,94169.0
2017-02-15 15:30:00,56.45,56.51,56.44,56.5,61299.0,50.6417,50.6955,50.6327,50.6866,61299.0
2017-02-15 15:40:00,56.5,56.51,56.45,56.49,73556.0,50.6866,50.6955,50.6417,50.6776,73556.0
2017-02-15 15:50:00,56.49,56.5,56.42,56.45,186455.0,50.6776,50.6866,50.6148,50.6417,186455.0
2017-02-16 09:30:00,56.34,56.46,56.16,56.37,89367.0,50.543,50.6507,50.3815,50.5699,89367.0
2017-02-16 09:40:00,56.38,56.42,56.29,56.29,61738.0,50.5789,50.6148,50.4982,50.4982,61738.0
2017-02-16 09:50:00,56.29,56.3,56.18,56.22,41420.0,50.4982,50.5071,50.3995,50.4354,41420.0
2017-02-16 10:00:00,56.21,56.22,56.1,56.14,68622.0,50.4264,50.4354,50.3277,50.3636,68622.0
2017-02-16 10:10:00,56.13,56.14,56.01,56.06,76681.0,50.3546,50.3636,50.247,50.2918,76681.0
2017-02-16 10:20:00,56.07,56.12,56.0,56.04,32356.0,50.3008,50.3457,50.238,50.2739,32356.0
2017-02-16 10:30:00,56.03,56.14,56.0,56.05,117130.0,50.2649,50.3636,50.238,50.2829,117130.0
2017-02-16 10:40:00,56.06,56.09,55.89,55.89,101074.0,50.2918,50.3187,50.1393,50.1393,101074.0
2017-02-16 10:50:00,55.9,55.97,55.84,55.97,99326.0,50.1483,50.2111,50.0945,50.2111,99326.0
2017-02-16 11:00:00,55.98,56.01,55.82,55.84,78145.0,50.2201,50.247,50.0765,50.0945,78145.0
2017-02-16 11:10:00,55.82,55.89,55.77,55.82,52198.0,50.0765,50.1393,50.0317,50.0765,52198.0
2017-02-16 11:20:00,55.84,55.9,55.79,55.84,61531.0,50.0945,50.1483,50.0496,50.0945,61531.0
2017-02-16 11:30:00,55.84,55.9,55.76,55.76,50324.0,50.0945,50.1483,50.0227,50.0227,50324.0
2017-02-16 11:40:00,55.76,55.83,55.74,55.78,40831.0,50.0227,50.0855,50.0048,50.0406,40831.0
2017-02-16 11:50:00,55.79,55.83,55.73,55.79,39626.0,50.0496,50.0855,49.9958,50.0496,39626.0
2017-02-16 12:00:00,55.79,55.83,55.71,55.74,97189.0,50.0496,50.0855,49.9778,50.0048,97189.0
2017-02-16 12:10:00,55.73,55.79,55.7,55.78,92683.0,49.9958,50.0496,49.9689,50.0406,92683.0
2017-02-16 12:20:00,55.78,55.83,55.75,55.82,61385.0,50.0406,50.0855,50.0137,50.0765,61385.0
2017-02-16 12:30:00,55.82,55.92,55.81,55.91,30659.0,50.0765,50.1662,50.0676,50.1573,30659.0
2017-02-16 12:40:00,55.91,55.93,55.87,55.88,27526.0,50.1573,50.1752,50.1214,50.1304,27526.0
2017-02-16 12:50:00,55.89,55.95,55.86,55.88,36300.0,50.1393,50.1931,50.1124,50.1304,36300.0
2017-02-16 13:00:00,55.88,55.93,55.87,55.9,71653.0,50.1304,50.1752,50.1214,50.1483,71653.0
2017-02-16 13:10:00,55.9,55.93,55.87,55.91,56420.0,50.1483,50.1752,50.1214,50.1573,56420.0
2017-02-16 13:20:00,55.9,55.92,55.83,55.84,28202.0,50.1483,50.1662,50.0855,50.0945,28202.0
2017-02-16 13:30:00,55.84,55.85,55.79,55.85,35893.0,50.0945,50.1034,50.0496,50.1034,35893.0
2017-02-16 13:40:00,55.85,55.85,55.8,55.84,28708.0,50.1034,50.1034,50.0586,50.0945,28708.0
2017-02-16 13:50:00,55.84,55.85,55.76,55.8,31627.0,50.0945,50.1034,50.0227,50.0586,31627.0
2017-02-16 14:00:00,55.8,55.83,55.75,55.78,112993.0,50.0586,50.0855,50.0137,50.0406,112993.0
2017-02-16 14:10:00,55.78,55.85,55.78,55.8,37493.0,50.0406,50.1034,50.0406,50.0586,37493.0
2017-02-16 14:20:00,55.8,55.81,55.76,55.81,48454.0,50.0586,50.0676,50.0227,50.0676,48454.0
2017-02-16 14:30:00,55.81,55.86,55.8,55.81,29369.0,50.0676,50.1124,50.0586,50.0676,29369.0
2017-02-16 14:40:00,55.82,55.89,55.81,55.85,38631.0,50.0765,50.1393,50.0676,50.1034,38631.0
2017-02-16 14:50:00,55.84,55.88,55.82,55.86,42855.0,50.0945,50.1304,50.0765,50.1124,42855.0
2017-02-16 15:00:00,55.86,55.91,55.85,55.87,29632.0,50.1124,50.1573,50.1034,50.1214,29632.0
2017-02-16 15:10:00,55.87,55.92,55.85,55.89,33487.0,50.1214,50.1662,50.1034,50.1393,33487.0
2017-02-16 15:20:00,55.89,55.94,55.87,55.93,44837.0,50.1393,50.1842,50.1214,50.1752,44837.0
2017-02-16 15:30:00,55.94,56.04,55.92,56.03,56767.0,50.1842,50.2739,50.1662,50.2649,56767.0
2017-02-16 15:40:00,56.03,56.03,55.97,55.97,77879.0,50.2649,50.2649,50.2111,50.2111,77879.0
2017-02-16 15:50:00,55.98,56.02,55.97,56.02,152271.0,50.2201,50.2559,50.2111,50.2559,152271.0
2017-02-17 09:30:00,55.76,55.8,55.61,55.63,232067.0,50.0227,50.0586,49.8881,49.9061,232067.0
2017-02-17 09:40:00,55.62,55.63,55.42,55.48,151701.0,49.8971,49.9061,49.7177,49.7715,151701.0
2017-02-17 09:50:00,55.49,55.49,55.35,55.39,47944.0,49.7805,49.7805,49.6549,49.6908,47944.0
2017-02-17 10:00:00,55.39,55.4,55.24,55.29,126518.0,49.6908,49.6997,49.5562,49.6011,126518.0
2017-02-17 10:10:00,55.28,55.46,55.26,55.4,53718.0,49.5921,49.7536,49.5741,49.6997,53718.0
2017-02-17 10:20:00,55.4,55.49,55.35,55.35,60407.0,49.6997,49.7805,49.6549,49.6549,60407.0
2017-02-17 10:30:00,55.36,55.36,55.21,55.26,148944.0,49.6639,49.6639,49.5293,49.5741,148944.0
2017-02-17 10:40:00,55.27,55.46,55.27,55.44,103160.0,49.5831,49.7536,49.5831,49.7356,103160.0
2017-02-17 10:50:00,55.44,55.44,55.32,55.33,65146.0,49.7356,49.7356,49.628,49.6369,65146.0
2017-02-17 11:00:00,55.34,55.38,55.26,55.28,159723.0,49.6459,49.6818,49.5741,49.5921,159723.0
2017-02-17 11:10:00,55.29,55.35,55.27,55.29,96692.0,49.6011,49.6549,49.5831,49.6011,96692.0
2017-02-17 11:20:00,55.28,55.35,55.24,55.3,75144.0,49.5921,49.6549,49.5562,49.61,75144.0
2017-02-17 11:30:00,55.3,55.4,55.28,55.36,79811.0,49.61,49.6997,49.5921,49.6639,79811.0
2017-02-17 11:40:00,55.37,55.4,55.3,55.34,108828.0,49.6728,49.6997,49.61,49.6459,108828.0
2017-02-17 11:50:00,55.34,55.43,55.32,55.42,102934.0,49.6459,49.7267,49.628,49.7177,102934.0
2017-02-17 12:00:00,55.41,55.48,55.39,55.42,31940.0,49.7087,49.7715,49.6908,49.7177,31940.0
2017-02-17 12:10:00,55.42,55.45,55.39,55.43,28104.0,49.7177,49.7446,49.6908,49.7267,28104.0
2017-02-17 12:20:00,55.44,55.46,55.38,55.42,95059.0,49.7356,49.7536,49.6818,49.7177,95059.0
2017-02-17 12:30:00,55.43,55.44,55.4,55.4,23605.0,49.7267,49.7356,49.6997,49.6997,23605.0
2017-02-17 12:40:00,55.41,55.41,55.3,55.36,136407.0,49.7087,49.7087,49.61,49.6639,136407.0
2017-02-17 12:50:00,55.35,55.38,55.34,55.38,34895.0,49.6549,49.6818,49.6459,49.6818,34895.0
2017-02-17 13:00:00,55.38,55.38,55.34,55.34,41654.0,49.6818,49.6818,49.6459,49.6459,41654.0
2017-02-17 13:10:00,55.35,55.36,55.3,55.31,34468.0,49.6549,49.6639,49.61,49.619,34468.0
2017-02-17 13:20:00,55.32,55.34,55.29,55.3,27474.0,49.628,49.6459,49.6011,49.61,27474.0
2017-02-17 13:30:00,55.3,55.35,55.3,55.32,26042.0,49.61,49.6549,49.61,49.628,26042.0
2017-02-17 13:40:00,55.32,55.33,55.27,55.29,30669.0,49.628,49.6369,49.5831,49.6011,30669.0
2017-02-17 13:50:00,55.29,55.35,55.29,55.33,24177.0,49.6011,49.6549,49.6011,49.6369,24177.0
2017-02-17 14:00:00,55.33,55.39,55.33,55.38,27643.0,49.6369,49.6908,49.6369,49.6818,27643.0
2017-02-17 14:10:00,55.39,55.39,55.31,55.36,127627.0,49.6908,49.6908,49.619,49.6639,127627.0
2017-02-17 14:20:00,55.37,55.41,55.34,55.37,48295.0,49.6728,49.7087,49.6459,49.6728,48295.0
2017-02-17 14:30:00,55.38,55.45,55.32,55.34,94462.0,49.6818,49.7446,49.628,49.6459,94462.0
2017-02-17 14:40:00,55.35,55.37,55.32,55.36,54913.0,49.6549,49.6728,49.628,49.6639,54913.0
2017-02-17 14:50:00,55.35,55.37,55.3,55.3,57390.0,49.6549,49.6728,49.61,49.61,57390.0
2017-02-17 15:00:00,55.31,55.33,55.28,55.28,140853.0,49.619,49.6369,49.5921,49.5921,140853.0
2017-02-17 15:10:00,55.27,55.42,55.27,55.34,181132.0,49.5831,49.7177,49.5831,49.6459,181132.0
2017-02-17 15:20:00,55.34,55.46,55.34,55.41,73097.0,49.6459,49.7536,49.6459,49.7087,73097.0
2017-02-17 15:30:00,55.41,55.42,55.32,55.34,107551.0,49.7087,49.7177,49.628,49.6459,107551.0
2017-02-17 15:40:00,55.34,55.41,55.33,55.36,124588.0,49.6459,49.7087,49.6369,49.6639,124588.0
2017-02-17 15:50:00,55.37,55.39,55.33,55.38,266745.0,49.6728,49.6908,49.6369,49.6818,266745.0
2017-02-21 09:30:00,55.5,55.55,55.23,55.36,80341.0,49.7895,49.8343,49.5472,49.6639,80341.0
2017-02-21 09:40:00,55.37,55.46,55.28,55.45,55336.0,49.6728,49.7536,49.5921,49.7446,55336.0
2017-02-21 09:50:00,55.44,55.46,55.4,55.41,55094.0,49.7356,49.7536,49.6997,49.7087,55094.0
2017-02-21 10:00:00,55.42,55.48,55.41,55.48,40375.0,49.7177,49.7715,49.7087,49.7715,40375.0
2017-02-21 10:10:00,55.48,55.52,55.45,55.49,53582.0,49.7715,49.8074,49.7446,49.7805,53582.0
2017-02-21 10:20:00,55.48,55.62,55.45,55.61,47807.0,49.7715,49.8971,49.7446,49.8881,47807.0
2017-02-21 10:30:00,55.61,55.62,55.56,55.57,31106.0,49.8881,49.8971,49.8433,49.8522,31106.0
2017-02-21 10:40:00,55.58,55.66,55.56,55.63,47769.0,49.8612,49.933,49.8433,49.9061,47769.0
2017-02-21 10:50:00,55.63,55.71,55.62,55.7,105147.0,49.9061,49.9778,49.8971,49.9689,105147.0
2017-02-21 11:00:00,55.7,55.71,55.66,55.66,42987.0,49.9689,49.9778,49.933,49.933,42987.0
2017-02-21 11:10:00,55.67,55.73,55.61,55.72,28392.0,49.942,49.9958,49.8881,49.9868,28392.0
2017-02-21 11:20:00,55.72,55.72,55.6,55.61,36601.0,49.9868,49.9868,49.8792,49.8881,36601.0
2017-02-21 11:30:00,55.62,55.69,55.58,55.66,49583.0,49.8971,49.9599,49.8612,49.933,49583.0
2017-02-21 11:40:00,55.66,55.8,55.66,55.69,77421.0,49.933,50.0586,49.933,49.9599,77421.0
2017-02-21 11:50:00,55.69,55.79,55.69,55.78,29498.0,49.9599,50.0496,49.9599,50.0406,29498.0
2017-02-21 12:00:00,55.78,55.8,55.76,55.79,31748.0,50.0406,50.0586,50.0227,50.0496,31748.0
2017-02-21 12:10:00,55.78,55.8,55.7,55.72,24356.0,50.0406,50.0586,49.9689,49.9868,24356.0
2017-02-21 12:20:00,55.73,55.79,55.71,55.77,26998.0,49.9958,50.0496,49.9778,50.0317,26998.0
2017-02-21 12:30:00,55.76,55.79,55.75,55.79,42845.0,50.0227,50.0496,50.0137,50.0496,42845.0
2017-02-21 12:40:00,55.78,55.79,55.75,55.76,32098.0,50.0406,50.0496,50.0137,50.0227,32098.0
2017-02-21 12:50:00,55.76,55.79,55.76,55.77,26318.0,50.0227,50.0496,50.0227,50.0317,26318.0
2017-02-21 13:00:00,55.78,55.8,55.74,55.76,31744.0,50.0406,50.0586,50.0048,50.0227,31744.0
2017-02-21 13:10:00,55.76,55.8,55.75,55.78,31911.0,50.0227,50.0586,50.0137,50.0406,31911.0
2017-02-21 13:20:00,55.78,55.92,55.78,55.92,37215.0,50.0406,50.1662,50.0406,50.1662,37215.0
2017-02-21 13:30:00,55.92,55.95,55.89,55.94,36569.0,50.1662,50.1931,50.1393,50.1842,36569.0
2017-02-21 13:40:00,55.95,55.98,55.9,55.98,49839.0,50.1931,50.2201,50.1483,50.2201,49839.0
2017-02-21 13:50:00,55.98,55.99,55.93,55.97,22821.0,50.2201,50.229,50.1752,50.2111,22821.0
2017-02-21 14:00:00,55.97,56.02,55.96,56.0,35301.0,50.2111,50.2559,50.2021,50.238,35301.0
2017-02-21 14:10:00,56.0,56.02,55.99,56.01,34853.0,50.238,50.2559,50.229,50.247,34853.0
2017-02-21 14:20:00,56.01,56.07,55.98,55.99,53450.0,50.247,50.3008,50.2201,50.229,53450.0
2017-02-21 14:30:00,55.99,56.01,55.96,56.01,64566.0,50.229,50.247,50.2021,50.247,64566.0
2017-02-21 14:40:00,56.0,56.04,55.97,55.98,49434.0,50.238,50.2739,50.2111,50.2201,49434.0
2017-02-21 14:50:00,55.98,55.99,55.94,55.95,90103.0,50.2201,50.229,50.1842,50.1931,90103.0
2017-02-21 15:00:00,55.94,55.97,55.93,55.95,49122.0,50.1842,50.2111,50.1752,50.1931,49122.0
2017-02-21 15:10:00,55.96,55.97,55.93,55.97,48770.0,50.2021,50.2111,50.1752,50.2111,48770.0
2017-02-21 15:20:00,55.96,55.98,55.93,55.97,56857.0,50.2021,50.2201,50.1752,50.2111,56857.0
2017-02-21 15:30:00,55.97,55.98,55.93,55.96,153145.0,50.2111,50.2201,50.1752,50.2021,153145.0
2017-02-21 15:40:00,55.96,55.97,55.86,55.88,119525.0,50.2021,50.2111,50.1124,50.1304,119525.0
2017-02-21 15:50:00,55.88,55.92,55.87,55.88,248034.0,50.1304,50.1662,50.1214,50.1304,248034.0
2017-02-22 09:30:00,55.37,55.4,54.91,54.91,226090.0,49.9861,50.0132,49.5708,49.5708,226090.0
2017-02-22 09:40:00,54.91,55.25,54.9,55.16,110162.0,49.5708,49.8777,49.5618,49.7965,110162.0
2017-02-22 09:50:00,55.16,55.17,54.89,54.9,79744.0,49.7965,49.8055,49.5528,49.5618,79744.0
2017-02-22 10:00:00,54.9,55.04,54.87,54.91,105209.0,49.5618,49.6882,49.5347,49.5708,105209.0
2017-02-22 10:10:00,54.91,54.92,54.78,54.8,72694.0,49.5708,49.5798,49.4534,49.4715,72694.0
2017-02-22 10:20:00,54.8,54.86,54.77,54.78,64889.0,49.4715,49.5257,49.4444,49.4534,64889.0
2017-02-22 10:30:00,54.77,54.97,54.75,54.95,111940.0,49.4444,49.625,49.4264,49.6069,111940.0
2017-02-22 10:40:00,54.95,55.04,54.91,54.93,72669.0,49.6069,49.6882,49.5708,49.5889,72669.0
2017-02-22 10:50:00,54.92,54.93,54.83,54.83,52625.0,49.5798,49.5889,49.4986,49.4986,52625.0
2017-02-22 11:00:00,54.83,55.14,54.8,55.11,125415.0,49.4986,49.7784,49.4715,49.7514,125415.0
2017-02-22 11:10:00,55.11,55.48,55.11,55.42,312576.0,49.7514,50.0854,49.7514,50.0312,312576.0
2017-02-22 11:20:00,55.41,55.53,55.24,55.26,162792.0,50.0222,50.1305,49.8687,49.8868,162792.0
2017-02-22 11:30:00,55.26,55.6,55.25,55.55,142224.0,49.8868,50.1937,49.8777,50.1486,142224.0
2017-02-22 11:40:00,55.55,55.72,55.52,55.66,89441.0,50.1486,50.302,50.1215,50.2479,89441.0
2017-02-22 11:50:00,55.66,55.66,55.46,55.48,78154.0,50.2479,50.2479,50.0673,50.0854,78154.0
2017-02-22 12:00:00,55.47,55.62,55.44,55.57,65567.0,50.0764,50.2118,50.0493,50.1666,65567.0
2017-02-22 12:10:00,55.57,55.66,55.53,55.54,50849.0,50.1666,50.2479,50.1305,50.1395,50849.0
2017-02-22 12:20:00,55.54,55.55,55.46,55.46,22258.0,50.1395,50.1486,50.0673,50.0673,22258.0
2017-02-22 12:30:00,55.47,55.57,55.44,55.53,36764.0,50.0764,50.1666,50.0493,50.1305,36764.0
2017-02-22 12:40:00,55.52,55.53,55.44,55.45,36746.0,50.1215,50.1305,50.0493,50.0583,36746.0
2017-02-22 12:50:00,55.44,55.51,55.44,55.48,26091.0,50.0493,50.1125,50.0493,50.0854,26091.0
2017-02-22 13:00:00,55.48,55.63,55.48,55.63,33328.0,50.0854,50.2208,50.0854,50.2208,33328.0
2017-02-22 13:10:00,55.63,55.64,55.53,55.64,28179.0,50.2208,50.2298,50.1305,50.2298,28179.0
2017-02-22 13:20:00,55.63,55.72,55.61,55.67,57794.0,50.2208,50.302,50.2027,50.2569,57794.0
2017-02-22 13:30:00,55.67,55.67,55.52,55.54,37435.0,50.2569,50.2569,50.1215,50.1395,37435.0
2017-02-22 13:40:00,55.54,55.66,55.53,55.65,45459.0,50.1395,50.2479,50.1305,50.2389,45459.0
2017-02-22 13:50:00,55.65,55.65,55.55,55.57,52436.0,50.2389,50.2389,50.1486,50.1666,52436.0
2017-02-22 14:00:00,55.57,55.58,55.46,55.46,42979.0,50.1666,50.1757,50.0673,50.0673,42979.0
2017-02-22 14:10:00,55.46,55.55,55.45,55.53,39532.0,50.0673,50.1486,50.0583,50.1305,39532.0
2017-02-22 14:20:00,55.53,55.6,55.52,55.54,51733.0,50.1305,50.1937,50.1215,50.1395,51733.0
2017-02-22 14:30:00,55.54,55.56,55.49,55.51,50939.0,50.1395,50.1576,50.0944,50.1125,50939.0
2017-02-22 14:40:00,55.51,55.55,55.47,55.53,44036.0,50.1125,50.1486,50.0764,50.1305,44036.0
2017-02-22 14:50:00,55.53,55.6,55.52,55.58,34873.0,50.1305,50.1937,50.1215,50.1757,34873.0
2017-02-22 15:00:00,55.57,55.61,55.5,55.54,46596.0,50.1666,50.2027,50.1034,50.1395,46596.0
2017-02-22 15:10:00,55.54,55.58,55.53,55.57,42728.0,50.1395,50.1757,50.1305,50.1666,42728.0
2017-02-22 15:20:00,55.57,55.57,55.5,55.54,45339.0,50.1666,50.1666,50.1034,50.1395,45339.0
2017-02-22 15:30:00,55.54,55.57,55.5,55.52,67177.0,50.1395,50.1666,50.1034,50.1215,67177.0
2017-02-22 15:40:00,55.53,55.56,55.5,55.5,75594.0,50.1305,50.1576,50.1034,50.1034,75594.0
2017-02-22 15:50:00,55.51,55.57,55.47,55.49,232496.0,50.1125,50.1666,50.0764,50.0944,232496.0
2017-02-23 09:30:00,56.62,56.88,56.46,56.69,327034.0,51.1145,51.3493,50.9701,51.1777,327034.0
2017-02-23 09:40:00,56.68,56.68,56.45,56.49,286520.0,51.1687,51.1687,50.9611,50.9972,286520.0
2017-02-23 09:50:00,56.49,56.78,56.45,56.78,149530.0,50.9972,51.259,50.9611,51.259,149530.0
2017-02-23 10:00:00,56.78,56.79,56.48,56.61,125455.0,51.259,51.268,50.9881,51.1055,125455.0
2017-02-23 10:10:00,56.62,56.63,56.51,56.58,94729.0,51.1145,51.1236,51.0152,51.0784,94729.0
2017-02-23 10:20:00,56.58,56.65,56.5,56.52,154340.0,51.0784,51.1416,51.0062,51.0243,154340.0
2017-02-23 10:30:00,56.52,56.6,56.45,56.46,118307.0,51.0243,51.0965,50.9611,50.9701,118307.0
2017-02-23 10:40:00,56.46,56.61,56.44,56.59,163624.0,50.9701,51.1055,50.952,51.0875,163624.0
2017-02-23 10:50:00,56.59,56.59,56.4,56.42,123355.0,51.0875,51.0875,50.9159,50.934,123355.0
2017-02-23 11:00:00,56.42,56.43,56.26,56.3,70775.0,50.934,50.943,50.7895,50.8257,70775.0
2017-02-23 11:10:00,56.31,56.34,56.18,56.33,79413.0,50.8347,50.8618,50.7173,50.8527,79413.0
2017-02-23 11:20:00,56.34,56.39,56.24,56.36,106178.0,50.8618,50.9069,50.7715,50.8798,106178.0
2017-02-23 11:30:00,56.36,56.36,56.28,56.32,56992.0,50.8798,50.8798,50.8076,50.8437,56992.0
2017-02-23 11:40:00,56.32,56.33,56.22,56.27,112478.0,50.8437,50.8527,50.7534,50.7986,112478.0
2017-02-23 11:50:00,56.27,56.3,56.24,56.27,49957.0,50.7986,50.8257,50.7715,50.7986,49957.0
2017-02-23 12:00:00,56.26,56.31,56.24,56.26,36432.0,50.7895,50.8347,50.7715,50.7895,36432.0
2017-02-23 12:10:00,56.25,56.26,56.2,56.23,110904.0,50.7805,50.7895,50.7354,50.7625,110904.0
2017-02-23 12:20:00,56.23,56.23,56.17,56.19,67544.0,50.7625,50.7625,50.7083,50.7263,67544.0
2017-02-23 12:30:00,56.19,56.23,56.18,56.22,62907.0,50.7263,50.7625,50.7173,50.7534,62907.0
2017-02-23 12:40:00,56.22,56.4,56.21,56.26,73937.0,50.7534,50.9159,50.7444,50.7895,73937.0
2017-02-23 12:50:00,56.26,56.3,56.24,56.27,34921.0,50.7895,50.8257,50.7715,50.7986,34921.0
2017-02-23 13:00:00,56.27,56.3,56.22,56.24,49986.0,50.7986,50.8257,50.7534,50.7715,49986.0
2017-02-23 13:10:00,56.25,56.26,56.19,56.19,44719.0,50.7805,50.7895,50.7263,50.7263,44719.0
2017-02-23 13:20:00,56.2,56.2,56.1,56.11,37816.0,50.7354,50.7354,50.6451,50.6541,37816.0
2017-02-23 13:30:00,56.11,56.16,56.1,56.13,41748.0,50.6541,50.6993,50.6451,50.6722,41748.0
2017-02-23 13:40:00,56.14,56.16,56.01,56.05,133942.0,50.6812,50.6993,50.5638,50.6,133942.0
2017-02-23 13:50:00,56.06,56.1,56.06,56.1,58169.0,50.609,50.6451,50.609,50.6451,58169.0
2017-02-23 14:00:00,56.1,56.15,56.07,56.14,55614.0,50.6451,50.6902,50.618,50.6812,55614.0
2017-02-23 14:10:00,56.14,56.16,56.07,56.08,56954.0,50.6812,50.6993,50.618,50.627,56954.0
2017-02-23 14:20:00,56.08,56.1,56.04,56.07,75456.0,50.627,50.6451,50.5909,50.618,75456.0
2017-02-23 14:30:00,56.07,56.14,56.06,56.1,63649.0,50.618,50.6812,50.609,50.6451,63649.0
2017-02-23 14:40:00,56.1,56.15,56.08,56.09,46463.0,50.6451,50.6902,50.627,50.6361,46463.0
2017-02-23 14:50:00,56.1,56.15,56.1,56.15,104935.0,50.6451,50.6902,50.6451,50.6902,104935.0
2017-02-23 15:00:00,56.14,56.15,56.08,56.08,87863.0,50.6812,50.6902,50.627,50.627,87863.0
2017-02-23 15:10:00,56.08,56.11,56.04,56.05,74526.0,50.627,50.6541,50.5909,50.6,74526.0
2017-02-23 15:20:00,56.05,56.1,56.01,56.03,77333.0,50.6,50.6451,50.5638,50.5819,77333.0
2017-02-23 15:30:00,56.02,56.05,55.99,56.0,74100.0,50.5729,50.6,50.5458,50.5548,74100.0
2017-02-23 15:40:00,56.0,56.03,55.89,55.91,155814.0,50.5548,50.5819,50.4555,50.4736,155814.0
2017-02-23 15:50:00,55.91,55.93,55.85,55.91,245048.0,50.4736,50.4916,50.4194,50.4736,245048.0
2017-02-24 09:30:00,55.89,56.01,55.59,55.99,130397.0,50.4555,50.5638,50.1847,50.5458,130397.0
2017-02-24 09:40:00,55.96,56.04,55.77,55.83,97322.0,50.5187,50.5909,50.3472,50.4014,97322.0
2017-02-24 09:50:00,55.82,55.91,55.79,55.91,102403.0,50.3923,50.4736,50.3652,50.4736,102403.0
2017-02-24 10:00:00,55.92,55.98,55.77,55.87,137480.0,50.4826,50.5368,50.3472,50.4375,137480.0
2017-02-24 10:10:00,55.87,55.89,55.64,55.75,201306.0,50.4375,50.4555,50.2298,50.3291,201306.0
2017-02-24 10:20:00,55.75,55.86,55.72,55.73,136415.0,50.3291,50.4284,50.302,50.3111,136415.0
2017-02-24 10:30:00,55.74,55.88,55.72,55.81,83361.0,50.3201,50.4465,50.302,50.3833,83361.0
2017-02-24 10:40:00,55.8,55.91,55.76,55.89,84355.0,50.3743,50.4736,50.3382,50.4555,84355.0
2017-02-24 10:50:00,55.89,55.98,55.85,55.96,209649.0,50.4555,50.5368,50.4194,50.5187,209649.0
2017-02-24 11:00:00,55.96,56.11,55.94,56.09,153737.0,50.5187,50.6541,50.5007,50.6361,153737.0
2017-02-24 11:10:00,56.1,56.12,55.99,56.03,87984.0,50.6451,50.6632,50.5458,50.5819,87984.0
2017-02-24 11:20:00,56.03,56.07,55.96,56.02,76305.0,50.5819,50.618,50.5187,50.5729,76305.0
2017-02-24 11:30:00,56.02,56.04,55.94,56.01,51148.0,50.5729,50.5909,50.5007,50.5638,51148.0
2017-02-24 11:40:00,56.01,56.02,55.97,56.0,70196.0,50.5638,50.5729,50.5277,50.5548,70196.0
2017-02-24 11:50:00,56.0,56.11,55.99,56.09,102201.0,50.5548,50.6541,50.5458,50.6361,102201.0
2017-02-24 12:00:00,56.08,56.1,56.0,56.08,53124.0,50.627,50.6451,50.5548,50.627,53124.0
2017-02-24 12:10:00,56.08,56.08,55.99,55.99,40634.0,50.627,50.627,50.5458,50.5458,40634.0
2017-02-24 12:20:00,56.0,56.05,55.99,56.02,45543.0,50.5548,50.6,50.5458,50.5729,45543.0
2017-02-24 12:30:00,56.01,56.03,55.96,56.01,48751.0,50.5638,50.5819,50.5187,50.5638,48751.0
2017-02-24 12:40:00,56.0,56.06,56.0,56.06,40815.0,50.5548,50.609,50.5548,50.609,40815.0
2017-02-24 12:50:00,56.07,56.09,56.0,56.03,22124.0,50.618,50.6361,50.5548,50.5819,22124.0
2017-02-24 13:00:00,56.02,56.04,55.97,56.0,94709.0,50.5729,50.5909,50.5277,50.5548,94709.0
2017-02-24 13:10:00,56.01,56.03,55.95,55.97,41502.0,50.5638,50.5819,50.5097,50.5277,41502.0
2017-02-24 13:20:00,55.97,55.99,55.93,55.97,42329.0,50.5277,50.5458,50.4916,50.5277,42329.0
2017-02-24 13:30:00,55.98,56.0,55.96,55.97,44159.0,50.5368,50.5548,50.5187,50.5277,44159.0
2017-02-24 13:40:00,55.97,56.05,55.96,56.04,75634.0,50.5277,50.6,50.5187,50.5909,75634.0
2017-02-24 13:50:00,56.04,56.05,55.98,56.05,30151.0,50.5909,50.6,50.5368,50.6,30151.0
2017-02-24 14:00:00,56.06,56.07,56.0,56.0,38335.0,50.609,50.618,50.5548,50.5548,38335.0
2017-02-24 14:10:00,56.0,56.04,55.97,56.02,33935.0,50.5548,50.5909,50.5277,50.5729,33935.0
2017-02-24 14:20:00,56.03,56.03,55.96,56.0,43619.0,50.5819,50.5819,50.5187,50.5548,43619.0
2017-02-24 14:30:00,55.99,56.02,55.97,56.02,30226.0,50.5458,50.5729,50.5277,50.5729,30226.0
2017-02-24 14:40:00,56.01,56.03,55.94,55.94,35993.0,50.5638,50.5819,50.5007,50.5007,35993.0
2017-02-24 14:50:00,55.94,55.96,55.92,55.94,50078.0,50.5007,50.5187,50.4826,50.5007,50078.0
2017-02-24 15:00:00,55.94,55.95,55.9,55.9,51731.0,50.5007,50.5097,50.4645,50.4645,51731.0
2017-02-24 15:10:00,55.91,55.95,55.88,55.93,37870.0,50.4736,50.5097,50.4465,50.4916,37870.0
2017-02-24 15:20:00,55.93,55.96,55.9,55.95,63460.0,50.4916,50.5187,50.4645,50.5097,63460.0
2017-02-24 15:30:00,55.95,55.97,55.93,55.96,96261.0,50.5097,50.5277,50.4916,50.5187,96261.0
2017-02-24 15:40:00,55.96,56.01,55.93,56.0,145184.0,50.5187,50.5638,50.4916,50.5548,145184.0
2017-02-24 15:50:00,56.0,56.04,55.99,56.02,245625.0,50.5548,50.5909,50.5458,50.5729,245625.0
2017-02-27 09:30:00,56.11,56.13,55.93,55.99,221031.0,50.6541,50.6722,50.4916,50.5458,221031.0
2017-02-27 09:40:00,55.98,55.98,55.82,55.89,50840.0,50.5368,50.5368,50.3923,50.4555,50840.0
2017-02-27 09:50:00,55.89,56.01,55.88,55.98,112189.0,50.4555,50.5638,50.4465,50.5368,112189.0
2017-02-27 10:00:00,55.98,55.99,55.8,55.89,66735.0,50.5368,50.5458,50.3743,50.4555,66735.0
2017-02-27 10:10:00,55.89,55.89,55.71,55.74,50125.0,50.4555,50.4555,50.293,50.3201,50125.0
2017-02-27 10:20:00,55.75,55.87,55.75,55.87,64031.0,50.3291,50.4375,50.3291,50.4375,64031.0
2017-02-27 10:30:00,55.86,55.94,55.81,55.94,52422.0,50.4284,50.5007,50.3833,50.5007,52422.0
2017-02-27 10:40:00,55.94,55.97,55.88,55.95,46097.0,50.5007,50.5277,50.4465,50.5097,46097.0
2017-02-27 10:50:00,55.94,56.01,55.94,55.95,44881.0,50.5007,50.5638,50.5007,50.5097,44881.0
2017-02-27 11:00:00,55.94,55.96,55.91,55.95,43652.0,50.5007,50.5187,50.4736,50.5097,43652.0
2017-02-27 11:10:00,55.94,56.06,55.93,56.05,44320.0,50.5007,50.609,50.4916,50.6,44320.0
2017-02-27 11:20:00,56.06,56.09,56.03,56.03,72566.0,50.609,50.6361,50.5819,50.5819,72566.0
2017-02-27 11:30:00,56.03,56.03,55.91,55.92,78345.0,50.5819,50.5819,50.4736,50.4826,78345.0
2017-02-27 11:40:00,55.92,55.96,55.92,55.95,40086.0,50.4826,50.5187,50.4826,50.5097,40086.0
2017-02-27 11:50:00,55.95,56.03,55.94,56.03,82456.0,50.5097,50.5819,50.5007,50.5819,82456.0
2017-02-27 12:00:00,56.03,56.03,55.92,55.95,85979.0,50.5819,50.5819,50.4826,50.5097,85979.0
2017-02-27 12:10:00,55.95,55.99,55.94,55.99,31629.0,50.5097,50.5458,50.5007,50.5458,31629.0
2017-02-27 12:20:00,56.0,56.0,55.97,55.98,49176.0,50.5548,50.5548,50.5277,50.5368,49176.0
2017-02-27 12:30:00,55.99,56.04,55.99,56.04,31855.0,50.5458,50.5909,50.5458,50.5909,31855.0
2017-02-27 12:40:00,56.04,56.05,56.01,56.02,34258.0,50.5909,50.6,50.5638,50.5729,34258.0
2017-02-27 12:50:00,56.02,56.02,55.96,55.97,29131.0,50.5729,50.5729,50.5187,50.5277,29131.0
2017-02-27 13:00:00,55.97,55.99,55.94,55.98,47496.0,50.5277,50.5458,50.5007,50.5368,47496.0
2017-02-27 13:10:00,55.98,56.03,55.97,56.01,45009.0,50.5368,50.5819,50.5277,50.5638,45009.0
2017-02-27 13:20:00,56.02,56.04,56.0,56.03,56268.0,50.5729,50.5909,50.5548,50.5819,56268.0
2017-02-27 13:30:00,56.04,56.05,56.02,56.04,30816.0,50.5909,50.6,50.5729,50.5909,30816.0
2017-02-27 13:40:00,56.04,56.06,56.01,56.05,54138.0,50.5909,50.609,50.5638,50.6,54138.0
2017-02-27 13:50:00,56.06,56.06,56.02,56.05,68790.0,50.609,50.609,50.5729,50.6,68790.0
2017-02-27 14:00:00,56.04,56.06,56.03,56.05,34028.0,50.5909,50.609,50.5819,50.6,34028.0
2017-02-27 14:10:00,56.05,56.07,56.04,56.07,30088.0,50.6,50.618,50.5909,50.618,30088.0
2017-02-27 14:20:00,56.07,56.07,56.03,56.04,115820.0,50.618,50.618,50.5819,50.5909,115820.0
2017-02-27 14:30:00,56.04,56.11,55.97,56.09,183565.0,50.5909,50.6541,50.5277,50.6361,183565.0
2017-02-27 14:40:00,56.09,56.12,56.05,56.07,123220.0,50.6361,50.6632,50.6,50.618,123220.0
2017-02-27 14:50:00,56.07,56.08,56.0,56.01,60377.0,50.618,50.627,50.5548,50.5638,60377.0
2017-02-27 15:00:00,56.02,56.05,56.02,56.05,80092.0,50.5729,50.6,50.5729,50.6,80092.0
2017-02-27 15:10:00,56.05,56.05,56.03,56.05,114045.0,50.6,50.6,50.5819,50.6,114045.0
2017-02-27 15:20:00,56.05,56.06,56.03,56.06,124030.0,50.6,50.609,50.5819,50.609,124030.0
2017-02-27 15:30:00,56.05,56.08,56.04,56.05,190620.0,50.6,50.627,50.5909,50.6,190620.0
2017-02-27 15:40:00,56.06,56.06,56.01,56.03,106281.0,50.609,50.609,50.5638,50.5819,106281.0
2017-02-27 15:50:00,56.03,56.07,56.02,56.04,311360.0,50.5819,50.618,50.5729,50.5909,311360.0
2017-02-28 09:30:00,56.22,56.22,56.03,56.06,126830.0,50.7534,50.7534,50.5819,50.609,126830.0
2017-02-28 09:40:00,56.06,56.21,56.05,56.16,63528.0,50.609,50.7444,50.6,50.6993,63528.0
2017-02-28 09:50:00,56.15,56.33,56.13,56.3,54218.0,50.6902,50.8527,50.6722,50.8257,54218.0
2017-02-28 10:00:00,56.3,56.35,56.27,56.29,49504.0,50.8257,50.8708,50.7986,50.8166,49504.0
2017-02-28 10:10:00,56.29,56.36,56.24,56.32,53914.0,50.8166,50.8798,50.7715,50.8437,53914.0
2017-02-28 10:20:00,56.31,56.33,56.27,56.33,64887.0,50.8347,50.8527,50.7986,50.8527,64887.0
2017-02-28 10:30:00,56.32,56.41,56.32,56.38,46479.0,50.8437,50.925,50.8437,50.8979,46479.0
2017-02-28 10:40:00,56.39,56.39,56.3,56.32,35414.0,50.9069,50.9069,50.8257,50.8437,35414.0
2017-02-28 10:50:00,56.32,56.33,56.25,56.33,32276.0,50.8437,50.8527,50.7805,50.8527,32276.0
2017-02-28 11:00:00,56.33,56.4,56.3,56.37,99625.0,50.8527,50.9159,50.8257,50.8888,99625.0
2017-02-28 11:10:00,56.38,56.4,56.36,56.36,53701.0,50.8979,50.9159,50.8798,50.8798,53701.0
2017-02-28 11:20:00,56.36,56.39,56.32,56.38,47069.0,50.8798,50.9069,50.8437,50.8979,47069.0
2017-02-28 11:30:00,56.38,56.38,56.28,56.36,43602.0,50.8979,50.8979,50.8076,50.8798,43602.0
2017-02-28 11:40:00,56.37,56.37,56.25,56.3,38455.0,50.8888,50.8888,50.7805,50.8257,38455.0
2017-02-28 11:50:00,56.3,56.31,56.25,56.27,20835.0,50.8257,50.8347,50.7805,50.7986,20835.0
2017-02-28 12:00:00,56.27,56.27,56.17,56.22,26626.0,50.7986,50.7986,50.7083,50.7534,26626.0
2017-02-28 12:10:00,56.22,56.23,56.17,56.21,24092.0,50.7534,50.7625,50.7083,50.7444,24092.0
2017-02-28 12:20:00,56.2,56.25,56.16,56.22,53474.0,50.7354,50.7805,50.6993,50.7534,53474.0
2017-02-28 12:30:00,56.23,56.25,56.17,56.18,30303.0,50.7625,50.7805,50.7083,50.7173,30303.0
2017-02-28 12:40:00,56.17,56.22,56.15,56.2,24675.0,50.7083,50.7534,50.6902,50.7354,24675.0
2017-02-28 12:50:00,56.21,56.26,56.21,56.22,19640.0,50.7444,50.7895,50.7444,50.7534,19640.0
2017-02-28 13:00:00,56.22,56.25,56.21,56.24,22170.0,50.7534,50.7805,50.7444,50.7715,22170.0
2017-02-28 13:10:00,56.24,56.25,56.19,56.19,16279.0,50.7715,50.7805,50.7263,50.7263,16279.0
2017-02-28 13:20:00,56.2,56.2,56.15,56.19,22296.0,50.7354,50.7354,50.6902,50.7263,22296.0
2017-02-28 13:30:00,56.19,56.24,56.17,56.21,19947.0,50.7263,50.7715,50.7083,50.7444,19947.0
2017-02-28 13:40:00,56.22,56.22,56.14,56.15,28850.0,50.7534,50.7534,50.6812,50.6902,28850.0
2017-02-28 13:50:00,56.15,56.2,56.13,56.2,35857.0,50.6902,50.7354,50.6722,50.7354,35857.0
2017-02-28 14:00:00,56.19,56.19,56.06,56.06,40380.0,50.7263,50.7263,50.609,50.609,40380.0
2017-02-28 14:10:00,56.05,56.07,56.0,56.0,31345.0,50.6,50.618,50.5548,50.5548,31345.0
2017-02-28 14:20:00,56.01,56.06,56.01,56.06,21213.0,50.5638,50.609,50.5638,50.609,21213.0
2017-02-28 14:30:00,56.06,56.08,56.02,56.05,20621.0,50.609,50.627,50.5729,50.6,20621.0
2017-02-28 14:40:00,56.05,56.08,56.04,56.07,43575.0,50.6,50.627,50.5909,50.618,43575.0
2017-02-28 14:50:00,56.07,56.1,56.06,56.08,21795.0,50.618,50.6451,50.609,50.627,21795.0
2017-02-28 15:00:00,56.08,56.08,55.99,56.01,41617.0,50.627,50.627,50.5458,50.5638,41617.0
2017-02-28 15:10:00,56.0,56.05,56.0,56.01,42316.0,50.5548,50.6,50.5548,50.5638,42316.0
2017-02-28 15:20:00,56.01,56.03,55.98,56.01,52739.0,50.5638,50.5819,50.5368,50.5638,52739.0
2017-02-28 15:30:00,56.01,56.04,55.94,55.94,62921.0,50.5638,50.5909,50.5007,50.5007,62921.0
2017-02-28 15:40:00,55.95,56.0,55.93,55.98,67760.0,50.5097,50.5548,50.4916,50.5368,67760.0
2017-02-28 15:50:00,55.99,56.0,55.94,55.95,239968.0,50.5458,50.5548,50.5007,50.5097,239968.0
2017-03-01 09:30:00,56.5,56.53,56.18,56.36,102311.0,51.0062,51.0333,50.7173,50.8798,102311.0
2017-03-01 09:40:00,56.37,56.39,56.22,56.23,58029.0,50.8888,50.9069,50.7534,50.7625,58029.0
2017-03-01 09:50:00,56.24,56.31,56.22,56.25,83962.0,50.7715,50.8347,50.7534,50.7805,83962.0
2017-03-01 10:00:00,56.27,56.39,56.26,56.36,45457.0,50.7986,50.9069,50.7895,50.8798,45457.0
2017-03-01 10:10:00,56.36,56.48,56.36,56.43,40680.0,50.8798,50.9881,50.8798,50.943,40680.0
2017-03-01 10:20:00,56.42,56.57,56.39,56.55,41584.0,50.934,51.0694,50.9069,51.0513,41584.0
2017-03-01 10:30:00,56.54,56.56,56.43,56.43,35375.0,51.0423,51.0604,50.943,50.943,35375.0
2017-03-01 10:40:00,56.42,56.44,56.38,56.39,33674.0,50.934,50.952,50.8979,50.9069,33674.0
2017-03-01 10:50:00,56.38,56.48,56.32,56.48,63601.0,50.8979,50.9881,50.8437,50.9881,63601.0
2017-03-01 11:00:00,56.48,56.48,56.41,56.48,38021.0,50.9881,50.9881,50.925,50.9881,38021.0
2017-03-01 11:10:00,56.49,56.51,56.47,56.5,51107.0,50.9972,51.0152,50.9791,51.0062,51107.0
2017-03-01 11:20:00,56.5,56.54,56.43,56.54,44131.0,51.0062,51.0423,50.943,51.0423,44131.0
2017-03-01 11:30:00,56.55,56.59,56.51,56.51,32051.0,51.0513,51.0875,51.0152,51.0152,32051.0
2017-03-01 11:40:00,56.51,56.63,56.51,56.63,64308.0,51.0152,51.1236,51.0152,51.1236,64308.0
2017-03-01 11:50:00,56.62,56.66,56.62,56.64,44657.0,51.1145,51.1506,51.1145,51.1326,44657.0
2017-03-01 12:00:00,56.64,56.71,56.61,56.68,46030.0,51.1326,51.1958,51.1055,51.1687,46030.0
2017-03-01 12:10:00,56.68,56.71,56.62,56.63,18955.0,51.1687,51.1958,51.1145,51.1236,18955.0
2017-03-01 12:20:00,56.63,56.72,56.61,56.7,31247.0,51.1236,51.2048,51.1055,51.1868,31247.0
2017-03-01 12:30:00,56.7,56.71,56.69,56.7,20077.0,51.1868,51.1958,51.1777,51.1868,20077.0
2017-03-01 12:40:00,56.69,56.69,56.66,56.66,34080.0,51.1777,51.1777,51.1506,51.1506,34080.0
2017-03-01 12:50:00,56.66,56.67,56.63,56.63,29201.0,51.1506,51.1597,51.1236,51.1236,29201.0
2017-03-01 13:00:00,56.64,56.65,56.61,56.62,26981.0,51.1326,51.1416,51.1055,51.1145,26981.0
2017-03-01 13:10:00,56.62,56.62,56.58,56.59,27169.0,51.1145,51.1145,51.0784,51.0875,27169.0
2017-03-01 13:20:00,56.58,56.59,56.49,56.49,63599.0,51.0784,51.0875,50.9972,50.9972,63599.0
2017-03-01 13:30:00,56.5,56.61,56.5,56.61,72503.0,51.0062,51.1055,51.0062,51.1055,72503.0
2017-03-01 13:40:00,56.6,56.62,56.52,56.53,61402.0,51.0965,51.1145,51.0243,51.0333,61402.0
2017-03-01 13:50:00,56.53,56.56,56.52,56.55,29093.0,51.0333,51.0604,51.0243,51.0513,29093.0
2017-03-01 14:00:00,56.55,56.57,56.51,56.52,45646.0,51.0513,51.0694,51.0152,51.0243,45646.0
2017-03-01 14:10:00,56.51,56.62,56.5,56.59,122115.0,51.0152,51.1145,51.0062,51.0875,122115.0
2017-03-01 14:20:00,56.6,56.66,56.59,56.62,72459.0,51.0965,51.1506,51.0875,51.1145,72459.0
2017-03-01 14:30:00,56.61,56.62,56.54,56.6,76715.0,51.1055,51.1145,51.0423,51.0965,76715.0
2017-03-01 14:40:00,56.59,56.61,56.56,56.56,37942.0,51.0875,51.1055,51.0604,51.0604,37942.0
2017-03-01 14:50:00,56.57,56.63,56.55,56.6,54248.0,51.0694,51.1236,51.0513,51.0965,54248.0
2017-03-01 15:00:00,56.6,56.62,56.58,56.58,52694.0,51.0965,51.1145,51.0784,51.0784,52694.0
2017-03-01 15:10:00,56.58,56.61,56.54,56.61,132296.0,51.0784,51.1055,51.0423,51.1055,132296.0
2017-03-01 15:20:00,56.61,56.63,56.57,56.61,55879.0,51.1055,51.1236,51.0694,51.1055,55879.0
2017-03-01 15:30:00,56.6,56.61,56.58,56.61,63064.0,51.0965,51.1055,51.0784,51.1055,63064.0
2017-03-01 15:40:00,56.6,56.63,56.6,56.63,92383.0,51.0965,51.1236,51.0965,51.1236,92383.0
2017-03-01 15:50:00,56.63,56.63,56.47,56.48,186792.0,51.1236,51.1236,50.9791,50.9881,186792.0
2017-03-02 09:30:00,56.54,56.54,56.16,56.18,56014.0,51.0423,51.0423,50.6993,50.7173,56014.0
2017-03-02 09:40:00,56.18,56.26,56.09,56.25,32733.0,50.7173,50.7895,50.6361,50.7805,32733.0
2017-03-02 09:50:00,56.24,56.37,56.22,56.36,63418.0,50.7715,50.8888,50.7534,50.8798,63418.0
2017-03-02 10:00:00,56.36,56.42,56.33,56.39,38269.0,50.8798,50.934,50.8527,50.9069,38269.0
2017-03-02 10:10:00,56.39,56.39,56.31,56.35,26600.0,50.9069,50.9069,50.8347,50.8708,26600.0
2017-03-02 10:20:00,56.35,56.4,56.33,56.38,27066.0,50.8708,50.9159,50.8527,50.8979,27066.0
2017-03-02 10:30:00,56.37,56.47,56.36,56.45,23576.0,50.8888,50.9791,50.8798,50.9611,23576.0
2017-03-02 10:40:00,56.45,56.5,56.44,56.46,37504.0,50.9611,51.0062,50.952,50.9701,37504.0
2017-03-02 10:50:00,56.46,56.52,56.44,56.48,50522.0,50.9701,51.0243,50.952,50.9881,50522.0
2017-03-02 11:00:00,56.48,56.49,56.35,56.38,70242.0,50.9881,50.9972,50.8708,50.8979,70242.0
2017-03-02 11:10:00,56.37,56.37,56.29,56.36,48634.0,50.8888,50.8888,50.8166,50.8798,48634.0
2017-03-02 11:20:00,56.36,56.39,56.31,56.33,22698.0,50.8798,50.9069,50.8347,50.8527,22698.0
2017-03-02 11:30:00,56.32,56.33,56.22,56.22,21851.0,50.8437,50.8527,50.7534,50.7534,21851.0
2017-03-02 11:40:00,56.23,56.32,56.22,56.32,32497.0,50.7625,50.8437,50.7534,50.8437,32497.0
2017-03-02 11:50:00,56.32,56.34,56.25,56.26,25828.0,50.8437,50.8618,50.7805,50.7895,25828.0
2017-03-02 12:00:00,56.27,56.3,56.26,56.27,11452.0,50.7986,50.8257,50.7895,50.7986,11452.0
2017-03-02 12:10:00,56.28,56.3,56.23,56.24,35042.0,50.8076,50.8257,50.7625,50.7715,35042.0
2017-03-02 12:20:00,56.25,56.25,56.19,56.23,31952.0,50.7805,50.7805,50.7263,50.7625,31952.0
2017-03-02 12:30:00,56.22,56.38,56.22,56.38,46023.0,50.7534,50.8979,50.7534,50.8979,46023.0
2017-03-02 12:40:00,56.38,56.42,56.34,56.35,33074.0,50.8979,50.934,50.8618,50.8708,33074.0
2017-03-02 12:50:00,56.35,56.45,56.33,56.41,21337.0,50.8708,50.9611,50.8527,50.925,21337.0
2017-03-02 13:00:00,56.4,56.44,56.36,56.39,45484.0,50.9159,50.952,50.8798,50.9069,45484.0
2017-03-02 13:10:00,56.39,56.4,56.34,56.34,20547.0,50.9069,50.9159,50.8618,50.8618,20547.0
2017-03-02 13:20:00,56.34,56.43,56.32,56.43,32089.0,50.8618,50.943,50.8437,50.943,32089.0
2017-03-02 13:30:00,56.43,56.47,56.43,56.45,20045.0,50.943,50.9791,50.943,50.9611,20045.0
2017-03-02 13:40:00,56.45,56.5,56.44,56.5,34587.0,50.9611,51.0062,50.952,51.0062,34587.0
2017-03-02 13:50:00,56.49,56.56,56.47,56.56,27594.0,50.9972,51.0604,50.9791,51.0604,27594.0
2017-03-02 14:00:00,56.56,56.58,56.54,56.57,27224.0,51.0604,51.0784,51.0423,51.0694,27224.0
2017-03-02 14:10:00,56.57,56.59,56.5,56.5,58123.0,51.0694,51.0875,51.0062,51.0062,58123.0
2017-03-02 14:20:00,56.51,56.57,56.47,56.57,23374.0,51.0152,51.0694,50.9791,51.0694,23374.0
2017-03-02 14:30:00,56.57,56.65,56.56,56.6,30935.0,51.0694,51.1416,51.0604,51.0965,30935.0
2017-03-02 14:40:00,56.59,56.67,56.58,56.66,20638.0,51.0875,51.1597,51.0784,51.1506,20638.0
2017-03-02 14:50:00,56.67,56.67,56.57,56.65,31494.0,51.1597,51.1597,51.0694,51.1416,31494.0
2017-03-02 15:00:00,56.65,56.67,56.55,56.58,30721.0,51.1416,51.1597,51.0513,51.0784,30721.0
2017-03-02 15:10:00,56.58,56.62,56.54,56.58,40124.0,51.0784,51.1145,51.0423,51.0784,40124.0
2017-03-02 15:20:00,56.58,56.59,56.55,56.58,34400.0,51.0784,51.0875,51.0513,51.0784,34400.0
2017-03-02 15:30:00,56.58,56.6,56.56,56.58,47962.0,51.0784,51.0965,51.0604,51.0784,47962.0
2017-03-02 15:40:00,56.59,56.59,56.51,56.54,62812.0,51.0875,51.0875,51.0152,51.0423,62812.0
2017-03-02 15:50:00,56.55,56.6,56.51,56.55,153593.0,51.0513,51.0965,51.0152,51.0513,153593.0
2017-03-03 09:30:00,56.26,56.31,56.15,56.3,101881.0,50.7895,50.8347,50.6902,50.8257,101881.0
2017-03-03 09:40:00,56.29,56.31,56.12,56.12,92886.0,50.8166,50.8347,50.6632,50.6632,92886.0
2017-03-03 09:50:00,56.12,56.23,56.12,56.22,76954.0,50.6632,50.7625,50.6632,50.7534,76954.0
2017-03-03 10:00:00,56.21,56.31,56.18,56.23,131473.0,50.7444,50.8347,50.7173,50.7625,131473.0
2017-03-03 10:10:00,56.23,56.31,55.9,55.94,223063.0,50.7625,50.8347,50.4645,50.5007,223063.0
2017-03-03 10:20:00,55.95,55.95,55.6,55.68,219031.0,50.5097,50.5097,50.1937,50.2659,219031.0
2017-03-03 10:30:00,55.69,55.85,55.64,55.76,159026.0,50.275,50.4194,50.2298,50.3382,159026.0
2017-03-03 10:40:00,55.77,55.96,55.77,55.94,64909.0,50.3472,50.5187,50.3472,50.5007,64909.0
2017-03-03 10:50:00,55.94,56.0,55.88,55.91,98963.0,50.5007,50.5548,50.4465,50.4736,98963.0
2017-03-03 11:00:00,55.91,55.91,55.75,55.75,42516.0,50.4736,50.4736,50.3291,50.3291,42516.0
2017-03-03 11:10:00,55.75,55.8,55.64,55.65,62574.0,50.3291,50.3743,50.2298,50.2389,62574.0
2017-03-03 11:20:00,55.66,55.68,55.58,55.63,65440.0,50.2479,50.2659,50.1757,50.2208,65440.0
2017-03-03 11:30:00,55.62,55.64,55.52,55.63,62521.0,50.2118,50.2298,50.1215,50.2208,62521.0
2017-03-03 11:40:00,55.63,55.66,55.57,55.64,30579.0,50.2208,50.2479,50.1666,50.2298,30579.0
2017-03-03 11:50:00,55.63,55.69,55.61,55.69,29487.0,50.2208,50.275,50.2027,50.275,29487.0
2017-03-03 12:00:00,55.69,55.69,55.63,55.65,25007.0,50.275,50.275,50.2208,50.2389,25007.0
2017-03-03 12:10:00,55.65,55.68,55.62,55.68,43811.0,50.2389,50.2659,50.2118,50.2659,43811.0
2017-03-03 12:20:00,55.69,55.69,55.64,55.66,21327.0,50.275,50.275,50.2298,50.2479,21327.0
2017-03-03 12:30:00,55.65,55.67,55.62,55.66,36257.0,50.2389,50.2569,50.2118,50.2479,36257.0
2017-03-03 12:40:00,55.66,55.72,55.66,55.7,34673.0,50.2479,50.302,50.2479,50.284,34673.0
2017-03-03 12:50:00,55.7,55.77,55.7,55.75,34730.0,50.284,50.3472,50.284,50.3291,34730.0
2017-03-03 13:00:00,55.74,55.83,55.7,55.8,45844.0,50.3201,50.4014,50.284,50.3743,45844.0
2017-03-03 13:10:00,55.8,55.82,55.72,55.72,48980.0,50.3743,50.3923,50.302,50.302,48980.0
2017-03-03 13:20:00,55.71,55.77,55.68,55.76,31579.0,50.293,50.3472,50.2659,50.3382,31579.0
2017-03-03 13:30:00,55.77,55.93,55.77,55.91,90845.0,50.3472,50.4916,50.3472,50.4736,90845.0
2017-03-03 13:40:00,55.91,55.93,55.84,55.85,34302.0,50.4736,50.4916,50.4104,50.4194,34302.0
2017-03-03 13:50:00,55.84,55.85,55.76,55.77,25678.0,50.4104,50.4194,50.3382,50.3472,25678.0
2017-03-03 14:00:00,55.76,55.83,55.75,55.83,37648.0,50.3382,50.4014,50.3291,50.4014,37648.0
2017-03-03 14:10:00,55.82,55.86,55.8,55.81,37391.0,50.3923,50.4284,50.3743,50.3833,37391.0
2017-03-03 14:20:00,55.82,55.82,55.72,55.73,36141.0,50.3923,50.3923,50.302,50.3111,36141.0
2017-03-03 14:30:00,55.73,55.8,55.73,55.8,35264.0,50.3111,50.3743,50.3111,50.3743,35264.0
2017-03-03 14:40:00,55.81,55.81,55.74,55.74,29020.0,50.3833,50.3833,50.3201,50.3201,29020.0
2017-03-03 14:50:00,55.75,55.75,55.71,55.72,33983.0,50.3291,50.3291,50.293,50.302,33983.0
2017-03-03 15:00:00,55.71,55.77,55.71,55.76,30615.0,50.293,50.3472,50.293,50.3382,30615.0
2017-03-03 15:10:00,55.77,55.77,55.76,55.77,21095.0,50.3472,50.3472,50.3382,50.3472,21095.0
2017-03-03 15:20:00,55.77,55.86,55.75,55.84,78472.0,50.3472,50.4284,50.3291,50.4104,78472.0
2017-03-03 15:30:00,55.84,55.84,55.78,55.78,74425.0,50.4104,50.4104,50.3562,50.3562,74425.0
2017-03-03 15:40:00,55.79,55.79,55.71,55.71,85974.0,50.3652,50.3652,50.293,50.293,85974.0
2017-03-03 15:50:00,55.72,55.76,55.68,55.71,281905.0,50.302,50.3382,50.2659,50.293,281905.0
2017-03-06 09:30:00,55.64,55.68,55.27,55.37,180850.0,50.2298,50.2659,49.8958,49.9861,180850.0
2017-03-06 09:40:00,55.37,55.37,55.18,55.25,121639.0,49.9861,49.9861,49.8146,49.8777,121639.0
2017-03-06 09:50:00,55.24,55.38,55.18,55.37,122269.0,49.8687,49.9951,49.8146,49.9861,122269.0
2017-03-06 10:00:00,55.37,55.41,55.16,55.17,86833.0,49.9861,50.0222,49.7965,49.8055,86833.0
2017-03-06 10:10:00,55.18,55.28,55.16,55.23,85102.0,49.8146,49.9048,49.7965,49.8597,85102.0
2017-03-06 10:20:00,55.23,55.23,55.11,55.17,94671.0,49.8597,49.8597,49.7514,49.8055,94671.0
2017-03-06 10:30:00,55.16,55.18,55.07,55.16,98254.0,49.7965,49.8146,49.7153,49.7965,98254.0
2017-03-06 10:40:00,55.16,55.31,55.12,55.31,72573.0,49.7965,49.9319,49.7604,49.9319,72573.0
2017-03-06 10:50:00,55.31,55.31,55.16,55.22,37223.0,49.9319,49.9319,49.7965,49.8507,37223.0
2017-03-06 11:00:00,55.22,55.24,55.15,55.23,52293.0,49.8507,49.8687,49.7875,49.8597,52293.0
2017-03-06 11:10:00,55.23,55.37,55.23,55.36,55142.0,49.8597,49.9861,49.8597,49.9771,55142.0
2017-03-06 11:20:00,55.36,55.4,55.28,55.29,41435.0,49.9771,50.0132,49.9048,49.9139,41435.0
2017-03-06 11:30:00,55.29,55.32,55.22,55.25,69516.0,49.9139,49.9409,49.8507,49.8777,69516.0
2017-03-06 11:40:00,55.25,55.36,55.25,55.36,30688.0,49.8777,49.9771,49.8777,49.9771,30688.0
2017-03-06 11:50:00,55.35,55.37,55.33,55.35,21536.0,49.968,49.9861,49.95,49.968,21536.0
2017-03-06 12:00:00,55.34,55.44,55.33,55.41,24693.0,49.959,50.0493,49.95,50.0222,24693.0
2017-03-06 12:10:00,55.41,55.5,55.41,55.5,28811.0,50.0222,50.1034,50.0222,50.1034,28811.0
2017-03-06 12:20:00,55.5,55.56,55.47,55.56,35523.0,50.1034,50.1576,50.0764,50.1576,35523.0
2017-03-06 12:30:00,55.56,55.61,55.53,55.53,26880.0,50.1576,50.2027,50.1305,50.1305,26880.0
2017-03-06 12:40:00,55.54,55.54,55.44,55.45,31629.0,50.1395,50.1395,50.0493,50.0583,31629.0
2017-03-06 12:50:00,55.45,55.54,55.43,55.54,33105.0,50.0583,50.1395,50.0402,50.1395,33105.0
2017-03-06 13:00:00,55.54,55.56,55.5,55.56,27892.0,50.1395,50.1576,50.1034,50.1576,27892.0
2017-03-06 13:10:00,55.56,55.69,55.56,55.67,44767.0,50.1576,50.275,50.1576,50.2569,44767.0
2017-03-06 13:20:00,55.67,55.7,55.65,55.68,60438.0,50.2569,50.284,50.2389,50.2659,60438.0
2017-03-06 13:30:00,55.68,55.71,55.66,55.67,19262.0,50.2659,50.293,50.2479,50.2569,19262.0
2017-03-06 13:40:00,55.67,55.67,55.49,55.5,30634.0,50.2569,50.2569,50.0944,50.1034,30634.0
2017-03-06 13:50:00,55.5,55.56,55.46,55.54,48195.0,50.1034,50.1576,50.0673,50.1395,48195.0
2017-03-06 14:00:00,55.54,55.7,55.51,55.69,71689.0,50.1395,50.284,50.1125,50.275,71689.0
2017-03-06 14:10:00,55.7,55.73,55.64,55.73,56781.0,50.284,50.3111,50.2298,50.3111,56781.0
2017-03-06 14:20:00,55.73,55.74,55.67,55.68,19868.0,50.3111,50.3201,50.2569,50.2659,19868.0
2017-03-06 14:30:00,55.67,55.71,55.63,55.71,54406.0,50.2569,50.293,50.2208,50.293,54406.0
2017-03-06 14:40:00,55.72,55.77,55.68,55.7,37545.0,50.302,50.3472,50.2659,50.284,37545.0
2017-03-06 14:50:00,55.69,55.71,55.65,55.67,25776.0,50.275,50.293,50.2389,50.2569,25776.0
2017-03-06 15:00:00,55.68,55.73,55.68,55.69,29139.0,50.2659,50.3111,50.2659,50.275,29139.0
2017-03-06 15:10:00,55.7,55.79,55.7,55.76,49517.0,50.284,50.3652,50.284,50.3382,49517.0
2017-03-06 15:20:00,55.76,55.76,55.72,55.76,42851.0,50.3382,50.3382,50.302,50.3382,42851.0
2017-03-06 15:30:00,55.76,55.79,55.69,55.78,57125.0,50.3382,50.3652,50.275,50.3562,57125.0
2017-03-06 15:40:00,55.78,55.87,55.77,55.81,128291.0,50.3562,50.4375,50.3472,50.3833,128291.0
2017-03-06 15:50:00,55.81,55.82,55.72,55.75,199172.0,50.3833,50.3923,50.302,50.3291,199172.0
2017-03-07 09:30:00,55.65,55.74,55.41,55.45,67961.0,50.2389,50.3201,50.0222,50.0583,67961.0
2017-03-07 09:40:00,55.45,55.47,55.36,55.41,71300.0,50.0583,50.0764,49.9771,50.0222,71300.0
2017-03-07 09:50:00,55.41,55.46,55.36,55.41,28143.0,50.0222,50.0673,49.9771,50.0222,28143.0
2017-03-07 10:00:00,55.4,55.48,55.33,55.45,38593.0,50.0132,50.0854,49.95,50.0583,38593.0
2017-03-07 10:10:00,55.45,55.5,55.41,55.5,35284.0,50.0583,50.1034,50.0222,50.1034,35284.0
2017-03-07 10:20:00,55.5,55.75,55.5,55.72,97047.0,50.1034,50.3291,50.1034,50.302,97047.0
2017-03-07 10:30:00,55.72,55.76,55.65,55.66,55464.0,50.302,50.3382,50.2389,50.2479,55464.0
2017-03-07 10:40:00,55.66,55.71,55.62,55.62,22751.0,50.2479,50.293,50.2118,50.2118,22751.0
2017-03-07 10:50:00,55.61,55.63,55.55,55.6,23350.0,50.2027,50.2208,50.1486,50.1937,23350.0
2017-03-07 11:00:00,55.6,55.6,55.48,55.5,26823.0,50.1937,50.1937,50.0854,50.1034,26823.0
2017-03-07 11:10:00,55.5,55.53,55.48,55.52,21930.0,50.1034,50.1305,50.0854,50.1215,21930.0
2017-03-07 11:20:00,55.52,55.52,55.41,55.43,29217.0,50.1215,50.1215,50.0222,50.0402,29217.0
2017-03-07 11:30:00,55.43,55.43,55.37,55.41,21640.0,50.0402,50.0402,49.9861,50.0222,21640.0
2017-03-07 11:40:00,55.41,55.47,55.41,55.45,35622.0,50.0222,50.0764,50.0222,50.0583,35622.0
2017-03-07 11:50:00,55.45,55.47,55.38,55.38,23111.0,50.0583,50.0764,49.9951,49.9951,23111.0
2017-03-07 12:00:00,55.39,55.48,55.39,55.47,32853.0,50.0041,50.0854,50.0041,50.0764,32853.0
2017-03-07 12:10:00,55.47,55.47,55.4,55.41,21280.0,50.0764,50.0764,50.0132,50.0222,21280.0
2017-03-07 12:20:00,55.42,55.44,55.33,55.39,44591.0,50.0312,50.0493,49.95,50.0041,44591.0
2017-03-07 12:30:00,55.4,55.46,55.39,55.46,21528.0,50.0132,50.0673,50.0041,50.0673,21528.0
2017-03-07 12:40:00,55.46,55.5,55.45,55.47,17241.0,50.0673,50.1034,50.0583,50.0764,17241.0
2017-03-07 12:50:00,55.46,55.53,55.46,55.52,26307.0,50.0673,50.1305,50.0673,50.1215,26307.0
2017-03-07 13:00:00,55.53,55.53,55.47,55.47,28772.0,50.1305,50.1305,50.0764,50.0764,28772.0
2017-03-07 13:10:00,55.47,55.48,55.42,55.44,83061.0,50.0764,50.0854,50.0312,50.0493,83061.0
2017-03-07 13:20:00,55.45,55.5,55.44,55.48,15064.0,50.0583,50.1034,50.0493,50.0854,15064.0
2017-03-07 13:30:00,55.48,55.52,55.43,55.49,168875.0,50.0854,50.1215,50.0402,50.0944,168875.0
2017-03-07 13:40:00,55.5,55.54,55.46,55.48,49771.0,50.1034,50.1395,50.0673,50.0854,49771.0
2017-03-07 13:50:00,55.48,55.48,55.42,55.42,37674.0,50.0854,50.0854,50.0312,50.0312,37674.0
2017-03-07 14:00:00,55.43,55.43,55.4,55.42,16225.0,50.0402,50.0402,50.0132,50.0312,16225.0
2017-03-07 14:10:00,55.43,55.51,55.42,55.49,31542.0,50.0402,50.1125,50.0312,50.0944,31542.0
2017-03-07 14:20:00,55.49,55.52,55.47,55.48,37340.0,50.0944,50.1215,50.0764,50.0854,37340.0
2017-03-07 14:30:00,55.48,55.49,55.44,55.48,32508.0,50.0854,50.0944,50.0493,50.0854,32508.0
2017-03-07 14:40:00,55.49,55.55,55.48,55.55,27261.0,50.0944,50.1486,50.0854,50.1486,27261.0
2017-03-07 14:50:00,55.54,55.61,55.54,55.58,42098.0,50.1395,50.2027,50.1395,50.1757,42098.0
2017-03-07 15:00:00,55.58,55.59,55.55,55.55,45070.0,50.1757,50.1847,50.1486,50.1486,45070.0
2017-03-07 15:10:00,55.55,55.67,55.54,55.6,57352.0,50.1486,50.2569,50.1395,50.1937,57352.0
2017-03-07 15:20:00,55.6,55.61,55.52,55.55,52975.0,50.1937,50.2027,50.1215,50.1486,52975.0
2017-03-07 15:30:00,55.55,55.57,55.5,55.5,50311.0,50.1486,50.1666,50.1034,50.1034,50311.0
2017-03-07 15:40:00,55.49,55.52,55.43,55.45,109719.0,50.0944,50.1215,50.0402,50.0583,109719.0
2017-03-07 15:50:00,55.45,55.54,55.44,55.53,211713.0,50.0583,50.1395,50.0493,50.1305,211713.0
2017-03-08 09:30:00,55.78,55.89,55.51,55.53,91188.0,50.3562,50.4555,50.1125,50.1305,91188.0
2017-03-08 09:40:00,55.54,55.72,55.53,55.68,67066.0,50.1395,50.302,50.1305,50.2659,67066.0
2017-03-08 09:50:00,55.68,55.76,55.64,55.7,51606.0,50.2659,50.3382,50.2298,50.284,51606.0
2017-03-08 10:00:00,55.68,55.7,55.57,55.57,33666.0,50.2659,50.284,50.1666,50.1666,33666.0
2017-03-08 10:10:00,55.56,55.6,55.5,55.52,58989.0,50.1576,50.1937,50.1034,50.1215,58989.0
2017-03-08 10:20:00,55.52,55.69,55.51,55.68,65659.0,50.1215,50.275,50.1125,50.2659,65659.0
2017-03-08 10:30:00,55.69,55.71,55.59,55.62,44117.0,50.275,50.293,50.1847,50.2118,44117.0
2017-03-08 10:40:00,55.62,55.66,55.6,55.65,36991.0,50.2118,50.2479,50.1937,50.2389,36991.0
2017-03-08 10:50:00,55.65,55.72,55.59,55.72,65014.0,50.2389,50.302,50.1847,50.302,65014.0
2017-03-08 11:00:00,55.72,55.75,55.64,55.69,32170.0,50.302,50.3291,50.2298,50.275,32170.0
2017-03-08 11:10:00,55.7,55.83,55.7,55.77,59866.0,50.284,50.4014,50.284,50.3472,59866.0
2017-03-08 11:20:00,55.77,55.85,55.76,55.76,31341.0,50.3472,50.4194,50.3382,50.3382,31341.0
2017-03-08 11:30:00,55.76,55.76,55.67,55.71,29028.0,50.3382,50.3382,50.2569,50.293,29028.0
2017-03-08 11:40:00,55.72,55.78,55.64,55.67,36958.0,50.302,50.3562,50.2298,50.2569,36958.0
2017-03-08 11:50:00,55.68,55.71,55.63,55.67,36594.0,50.2659,50.293,50.2208,50.2569,36594.0
2017-03-08 12:00:00,55.67,55.73,55.66,55.7,31667.0,50.2569,50.3111,50.2479,50.284,31667.0
2017-03-08 12:10:00,55.71,55.75,55.69,55.73,37712.0,50.293,50.3291,50.275,50.3111,37712.0
2017-03-08 12:20:00,55.73,55.78,55.71,55.76,52957.0,50.3111,50.3562,50.293,50.3382,52957.0
2017-03-08 12:30:00,55.77,55.78,55.68,55.71,58393.0,50.3472,50.3562,50.2659,50.293,58393.0
2017-03-08 12:40:00,55.71,55.73,55.65,55.69,32685.0,50.293,50.3111,50.2389,50.275,32685.0
2017-03-08 12:50:00,55.69,55.75,55.68,55.71,41595.0,50.275,50.3291,50.2659,50.293,41595.0
2017-03-08 13:00:00,55.71,55.74,55.69,55.71,22659.0,50.293,50.3201,50.275,50.293,22659.0
2017-03-08 13:10:00,55.72,55.8,55.71,55.78,61652.0,50.302,50.3743,50.293,50.3562,61652.0
2017-03-08 13:20:00,55.78,55.82,55.71,55.81,43681.0,50.3562,50.3923,50.293,50.3833,43681.0
2017-03-08 13:30:00,55.81,55.81,55.74,55.74,62724.0,50.3833,50.3833,50.3201,50.3201,62724.0
2017-03-08 13:40:00,55.75,55.79,55.74,55.78,27981.0,50.3291,50.3652,50.3201,50.3562,27981.0
2017-03-08 13:50:00,55.78,55.79,55.73,55.75,42948.0,50.3562,50.3652,50.3111,50.3291,42948.0
2017-03-08 14:00:00,55.75,55.77,55.65,55.67,52656.0,50.3291,50.3472,50.2389,50.2569,52656.0
2017-03-08 14:10:00,55.67,55.69,55.63,55.65,23069.0,50.2569,50.275,50.2208,50.2389,23069.0
2017-03-08 14:20:00,55.64,55.65,55.58,55.62,22531.0,50.2298,50.2389,50.1757,50.2118,22531.0
2017-03-08 14:30:00,55.61,55.64,55.55,55.59,34393.0,50.2027,50.2298,50.1486,50.1847,34393.0
2017-03-08 14:40:00,55.6,55.65,55.59,55.64,20512.0,50.1937,50.2389,50.1847,50.2298,20512.0
2017-03-08 14:50:00,55.65,55.69,55.63,55.68,24098.0,50.2389,50.275,50.2208,50.2659,24098.0
2017-03-08 15:00:00,55.68,55.69,55.65,55.67,52100.0,50.2659,50.275,50.2389,50.2569,52100.0
2017-03-08 15:10:00,55.67,55.68,55.64,55.68,33473.0,50.2569,50.2659,50.2298,50.2659,33473.0
2017-03-08 15:20:00,55.68,55.69,55.63,55.65,44841.0,50.2659,50.275,50.2208,50.2389,44841.0
2017-03-08 15:30:00,55.65,55.65,55.52,55.57,81275.0,50.2389,50.2389,50.1215,50.1666,81275.0
2017-03-08 15:40:00,55.57,55.61,55.52,55.57,134530.0,50.1666,50.2027,50.1215,50.1666,134530.0
2017-03-08 15:50:00,55.57,55.57,55.49,55.53,256013.0,50.1666,50.1666,50.0944,50.1305,256013.0
2017-03-09 09:30:00,55.78,55.92,55.69,55.78,96597.0,50.3562,50.4826,50.275,50.3562,96597.0
2017-03-09 09:40:00,55.77,55.98,55.77,55.98,50740.0,50.3472,50.5368,50.3472,50.5368,50740.0
2017-03-09 09:50:00,55.97,55.99,55.91,55.94,61247.0,50.5277,50.5458,50.4736,50.5007,61247.0
2017-03-09 10:00:00,55.93,56.03,55.93,55.99,71353.0,50.4916,50.5819,50.4916,50.5458,71353.0
2017-03-09 10:10:00,55.99,56.06,55.98,56.04,40086.0,50.5458,50.609,50.5368,50.5909,40086.0
2017-03-09 10:20:00,56.04,56.04,55.94,55.99,23863.0,50.5909,50.5909,50.5007,50.5458,23863.0
2017-03-09 10:30:00,55.99,56.05,55.93,55.96,28927.0,50.5458,50.6,50.4916,50.5187,28927.0
2017-03-09 10:40:00,55.96,56.03,55.93,56.02,48451.0,50.5187,50.5819,50.4916,50.5729,48451.0
2017-03-09 10:50:00,56.02,56.03,55.99,56.0,20761.0,50.5729,50.5819,50.5458,50.5548,20761.0
2017-03-09 11:00:00,56.0,56.02,55.95,55.97,32918.0,50.5548,50.5729,50.5097,50.5277,32918.0
2017-03-09 11:10:00,55.95,56.0,55.91,55.94,31811.0,50.5097,50.5548,50.4736,50.5007,31811.0
2017-03-09 11:20:00,55.95,56.03,55.94,56.02,52856.0,50.5097,50.5819,50.5007,50.5729,52856.0
2017-03-09 11:30:00,56.02,56.11,56.0,56.04,33179.0,50.5729,50.6541,50.5548,50.5909,33179.0
2017-03-09 11:40:00,56.05,56.08,56.03,56.07,16142.0,50.6,50.627,50.5819,50.618,16142.0
2017-03-09 11:50:00,56.06,56.07,55.94,55.96,61865.0,50.609,50.618,50.5007,50.5187,61865.0
2017-03-09 12:00:00,55.97,56.02,55.96,55.98,27182.0,50.5277,50.5729,50.5187,50.5368,27182.0
2017-03-09 12:10:00,55.97,55.97,55.93,55.96,27862.0,50.5277,50.5277,50.4916,50.5187,27862.0
2017-03-09 12:20:00,55.95,55.96,55.89,55.9,24573.0,50.5097,50.5187,50.4555,50.4645,24573.0
2017-03-09 12:30:00,55.9,55.91,55.86,55.87,24887.0,50.4645,50.4736,50.4284,50.4375,24887.0
2017-03-09 12:40:00,55.88,55.91,55.86,55.89,22903.0,50.4465,50.4736,50.4284,50.4555,22903.0
2017-03-09 12:50:00,55.9,55.92,55.87,55.9,40614.0,50.4645,50.4826,50.4375,50.4645,40614.0
2017-03-09 13:00:00,55.9,55.96,55.88,55.96,17672.0,50.4645,50.5187,50.4465,50.5187,17672.0
2017-03-09 13:10:00,55.96,55.99,55.94,55.99,25483.0,50.5187,50.5458,50.5007,50.5458,25483.0
2017-03-09 13:20:00,55.99,56.02,55.97,55.98,31337.0,50.5458,50.5729,50.5277,50.5368,31337.0
2017-03-09 13:30:00,55.97,55.98,55.86,55.89,45452.0,50.5277,50.5368,50.4284,50.4555,45452.0
2017-03-09 13:40:00,55.89,55.96,55.89,55.91,23266.0,50.4555,50.5187,50.4555,50.4736,23266.0
2017-03-09 13:50:00,55.92,55.93,55.87,55.87,33739.0,50.4826,50.4916,50.4375,50.4375,33739.0
2017-03-09 14:00:00,55.88,55.91,55.78,55.82,114391.0,50.4465,50.4736,50.3562,50.3923,114391.0
2017-03-09 14:10:00,55.81,55.83,55.72,55.8,65952.0,50.3833,50.4014,50.302,50.3743,65952.0
2017-03-09 14:20:00,55.79,55.9,55.79,55.9,80453.0,50.3652,50.4645,50.3652,50.4645,80453.0
2017-03-09 14:30:00,55.89,55.99,55.89,55.98,65261.0,50.4555,50.5458,50.4555,50.5368,65261.0
2017-03-09 14:40:00,55.98,56.04,55.97,56.0,51921.0,50.5368,50.5909,50.5277,50.5548,51921.0
2017-03-09 14:50:00,56.0,56.06,56.0,56.03,33357.0,50.5548,50.609,50.5548,50.5819,33357.0
2017-03-09 15:00:00,56.05,56.15,56.03,56.14,52677.0,50.6,50.6902,50.5819,50.6812,52677.0
2017-03-09 15:10:00,56.14,56.14,56.07,56.09,48736.0,50.6812,50.6812,50.618,50.6361,48736.0
2017-03-09 15:20:00,56.08,56.16,56.06,56.15,75769.0,50.627,50.6993,50.609,50.6902,75769.0
2017-03-09 15:30:00,56.16,56.25,56.14,56.18,103887.0,50.6993,50.7805,50.6812,50.7173,103887.0
2017-03-09 15:40:00,56.18,56.23,56.16,56.21,86472.0,50.7173,50.7625,50.6993,50.7444,86472.0
2017-03-09 15:50:00,56.2,56.24,56.19,56.2,216825.0,50.7354,50.7715,50.7263,50.7354,216825.0
2017-03-10 09:30:00,56.64,57.0,56.61,56.9,157728.0,51.1326,51.4576,51.1055,51.3673,157728.0
2017-03-10 09:40:00,56.89,57.18,56.84,57.17,153538.0,51.3583,51.6201,51.3131,51.6111,153538.0
2017-03-10 09:50:00,57.17,57.26,57.12,57.25,107054.0,51.6111,51.6923,51.5659,51.6833,107054.0
2017-03-10 10:00:00,57.25,57.27,57.09,57.13,68419.0,51.6833,51.7013,51.5388,51.5749,68419.0
2017-03-10 10:10:00,57.13,57.17,57.1,57.15,51016.0,51.5749,51.6111,51.5479,51.593,51016.0
2017-03-10 10:20:00,57.15,57.22,57.12,57.21,80726.0,51.593,51.6562,51.5659,51.6472,80726.0
2017-03-10 10:30:00,57.21,57.23,57.14,57.17,125450.0,51.6472,51.6652,51.584,51.6111,125450.0
2017-03-10 10:40:00,57.17,57.27,57.13,57.24,173093.0,51.6111,51.7013,51.5749,51.6742,173093.0
2017-03-10 10:50:00,57.25,57.4,57.24,57.32,81263.0,51.6833,51.8187,51.6742,51.7465,81263.0
2017-03-10 11:00:00,57.3,57.37,57.16,57.25,108567.0,51.7284,51.7916,51.602,51.6833,108567.0
2017-03-10 11:10:00,57.25,57.37,57.19,57.35,54582.0,51.6833,51.7916,51.6291,51.7736,54582.0
2017-03-10 11:20:00,57.34,57.45,57.28,57.45,124057.0,51.7645,51.8638,51.7104,51.8638,124057.0
2017-03-10 11:30:00,57.45,57.45,57.36,57.42,94482.0,51.8638,51.8638,51.7826,51.8367,94482.0
2017-03-10 11:40:00,57.41,57.46,57.37,57.43,153703.0,51.8277,51.8729,51.7916,51.8458,153703.0
2017-03-10 11:50:00,57.42,57.44,57.18,57.2,67599.0,51.8367,51.8548,51.6201,51.6381,67599.0
2017-03-10 12:00:00,57.2,57.23,57.15,57.22,83676.0,51.6381,51.6652,51.593,51.6562,83676.0
2017-03-10 12:10:00,57.21,57.21,57.14,57.16,49160.0,51.6472,51.6472,51.584,51.602,49160.0
2017-03-10 12:20:00,57.16,57.17,57.03,57.05,67370.0,51.602,51.6111,51.4847,51.5027,67370.0
2017-03-10 12:30:00,57.06,57.1,57.01,57.04,23756.0,51.5118,51.5479,51.4666,51.4937,23756.0
2017-03-10 12:40:00,57.04,57.1,57.03,57.03,57566.0,51.4937,51.5479,51.4847,51.4847,57566.0
2017-03-10 12:50:00,57.04,57.05,56.94,56.97,43221.0,51.4937,51.5027,51.4034,51.4305,43221.0
2017-03-10 13:00:00,56.97,56.99,56.81,56.84,47409.0,51.4305,51.4486,51.2861,51.3131,47409.0
2017-03-10 13:10:00,56.84,56.96,56.83,56.94,29405.0,51.3131,51.4215,51.3041,51.4034,29405.0
2017-03-10 13:20:00,56.94,56.98,56.92,56.96,71940.0,51.4034,51.4395,51.3854,51.4215,71940.0
2017-03-10 13:30:00,56.97,57.05,56.95,57.04,50528.0,51.4305,51.5027,51.4124,51.4937,50528.0
2017-03-10 13:40:00,57.04,57.08,57.01,57.07,31712.0,51.4937,51.5298,51.4666,51.5208,31712.0
2017-03-10 13:50:00,57.05,57.09,57.0,57.04,49798.0,51.5027,51.5388,51.4576,51.4937,49798.0
2017-03-10 14:00:00,57.03,57.05,56.94,56.97,35200.0,51.4847,51.5027,51.4034,51.4305,35200.0
2017-03-10 14:10:00,56.97,57.1,56.95,57.09,104473.0,51.4305,51.5479,51.4124,51.5388,104473.0
2017-03-10 14:20:00,57.09,57.12,57.07,57.11,36590.0,51.5388,51.5659,51.5208,51.5569,36590.0
2017-03-10 14:30:00,57.1,57.15,57.08,57.12,54585.0,51.5479,51.593,51.5298,51.5659,54585.0
2017-03-10 14:40:00,57.12,57.17,57.08,57.16,59995.0,51.5659,51.6111,51.5298,51.602,59995.0
2017-03-10 14:50:00,57.15,57.16,57.08,57.08,60408.0,51.593,51.602,51.5298,51.5298,60408.0
2017-03-10 15:00:00,57.09,57.24,57.08,57.19,111005.0,51.5388,51.6742,51.5298,51.6291,111005.0
2017-03-10 15:10:00,57.19,57.21,57.17,57.2,54292.0,51.6291,51.6472,51.6111,51.6381,54292.0
2017-03-10 15:20:00,57.2,57.29,57.18,57.29,68993.0,51.6381,51.7194,51.6201,51.7194,68993.0
2017-03-10 15:30:00,57.29,57.3,57.23,57.23,64958.0,51.7194,51.7284,51.6652,51.6652,64958.0
2017-03-10 15:40:00,57.23,57.27,57.21,57.23,120718.0,51.6652,51.7013,51.6472,51.6652,120718.0
2017-03-10 15:50:00,57.23,57.3,57.19,57.23,318223.0,51.6652,51.7284,51.6291,51.6652,318223.0
2017-03-13 09:30:00,57.36,57.42,57.22,57.34,63787.0,51.7826,51.8367,51.6562,51.7645,63787.0
2017-03-13 09:40:00,57.33,57.38,57.26,57.33,45203.0,51.7555,51.8006,51.6923,51.7555,45203.0
2017-03-13 09:50:00,57.33,57.37,57.25,57.26,41489.0,51.7555,51.7916,51.6833,51.6923,41489.0
2017-03-13 10:00:00,57.24,57.34,57.21,57.22,47189.0,51.6742,51.7645,51.6472,51.6562,47189.0
2017-03-13 10:10:00,57.23,57.31,57.21,57.21,66190.0,51.6652,51.7374,51.6472,51.6472,66190.0
2017-03-13 10:20:00,57.21,57.26,57.17,57.21,54142.0,51.6472,51.6923,51.6111,51.6472,54142.0
2017-03-13 10:30:00,57.21,57.31,57.2,57.26,72580.0,51.6472,51.7374,51.6381,51.6923,72580.0
2017-03-13 10:40:00,57.26,57.3,57.23,57.26,34212.0,51.6923,51.7284,51.6652,51.6923,34212.0
2017-03-13 10:50:00,57.26,57.3,57.24,57.28,29793.0,51.6923,51.7284,51.6742,51.7104,29793.0
2017-03-13 11:00:00,57.29,57.29,57.18,57.19,52211.0,51.7194,51.7194,51.6201,51.6291,52211.0
2017-03-13 11:10:00,57.19,57.21,57.14,57.15,30877.0,51.6291,51.6472,51.584,51.593,30877.0
2017-03-13 11:20:00,57.14,57.2,57.09,57.19,38584.0,51.584,51.6381,51.5388,51.6291,38584.0
2017-03-13 11:30:00,57.2,57.32,57.19,57.32,48950.0,51.6381,51.7465,51.6291,51.7465,48950.0
2017-03-13 11:40:00,57.32,57.32,57.24,57.26,28372.0,51.7465,51.7465,51.6742,51.6923,28372.0
2017-03-13 11:50:00,57.25,57.29,57.24,57.28,31017.0,51.6833,51.7194,51.6742,51.7104,31017.0
2017-03-13 12:00:00,57.29,57.3,57.25,57.25,54967.0,51.7194,51.7284,51.6833,51.6833,54967.0
2017-03-13 12:10:00,57.25,57.26,57.21,57.21,41306.0,51.6833,51.6923,51.6472,51.6472,41306.0
2017-03-13 12:20:00,57.21,57.22,57.18,57.19,28249.0,51.6472,51.6562,51.6201,51.6291,28249.0
2017-03-13 12:30:00,57.19,57.24,57.19,57.23,26263.0,51.6291,51.6742,51.6291,51.6652,26263.0
2017-03-13 12:40:00,57.23,57.26,57.22,57.25,39913.0,51.6652,51.6923,51.6562,51.6833,39913.0
2017-03-13 12:50:00,57.25,57.27,57.2,57.24,26920.0,51.6833,51.7013,51.6381,51.6742,26920.0
2017-03-13 13:00:00,57.24,57.28,57.24,57.27,15932.0,51.6742,51.7104,51.6742,51.7013,15932.0
2017-03-13 13:10:00,57.27,57.29,57.21,57.22,26045.0,51.7013,51.7194,51.6472,51.6562,26045.0
2017-03-13 13:20:00,57.22,57.25,57.2,57.24,15782.0,51.6562,51.6833,51.6381,51.6742,15782.0
2017-03-13 13:30:00,57.24,57.24,57.15,57.15,31653.0,51.6742,51.6742,51.593,51.593,31653.0
2017-03-13 13:40:00,57.15,57.23,57.15,57.19,19781.0,51.593,51.6652,51.593,51.6291,19781.0
2017-03-13 13:50:00,57.19,57.24,57.19,57.21,35155.0,51.6291,51.6742,51.6291,51.6472,35155.0
2017-03-13 14:00:00,57.22,57.24,57.19,57.2,21619.0,51.6562,51.6742,51.6291,51.6381,21619.0
2017-03-13 14:10:00,57.2,57.24,57.19,57.23,38315.0,51.6381,51.6742,51.6291,51.6652,38315.0
2017-03-13 14:20:00,57.23,57.26,57.2,57.23,32242.0,51.6652,51.6923,51.6381,51.6652,32242.0
2017-03-13 14:30:00,57.23,57.26,57.2,57.23,29668.0,51.6652,51.6923,51.6381,51.6652,29668.0
2017-03-13 14:40:00,57.23,57.25,57.21,57.23,24744.0,51.6652,51.6833,51.6472,51.6652,24744.0
2017-03-13 14:50:00,57.22,57.22,57.16,57.18,107994.0,51.6562,51.6562,51.602,51.6201,107994.0
2017-03-13 15:00:00,57.18,57.2,57.16,57.17,62661.0,51.6201,51.6381,51.602,51.6111,62661.0
2017-03-13 15:10:00,57.16,57.17,57.08,57.09,96607.0,51.602,51.6111,51.5298,51.5388,96607.0
2017-03-13 15:20:00,57.1,57.13,57.08,57.1,38981.0,51.5479,51.5749,51.5298,51.5479,38981.0
2017-03-13 15:30:00,57.1,57.16,57.08,57.12,78121.0,51.5479,51.602,51.5298,51.5659,78121.0
2017-03-13 15:40:00,57.12,57.13,57.06,57.12,163901.0,51.5659,51.5749,51.5118,51.5659,163901.0
2017-03-13 15:50:00,57.12,57.12,57.07,57.11,258339.0,51.5659,51.5659,51.5208,51.5569,258339.0
2017-03-14 09:30:00,57.05,57.3,57.0,57.24,137560.0,51.5027,51.7284,51.4576,51.6742,137560.0
2017-03-14 09:40:00,57.23,57.27,57.14,57.2,86476.0,51.6652,51.7013,51.584,51.6381,86476.0
2017-03-14 09:50:00,57.19,57.2,56.99,57.04,41722.0,51.6291,51.6381,51.4486,51.4937,41722.0
2017-03-14 10:00:00,57.03,57.03,56.9,56.92,67442.0,51.4847,51.4847,51.3673,51.3854,67442.0
2017-03-14 10:10:00,56.92,57.03,56.84,56.85,34954.0,51.3854,51.4847,51.3131,51.3222,34954.0
2017-03-14 10:20:00,56.85,56.99,56.85,56.88,51065.0,51.3222,51.4486,51.3222,51.3493,51065.0
2017-03-14 10:30:00,56.88,57.0,56.82,56.97,45398.0,51.3493,51.4576,51.2951,51.4305,45398.0
2017-03-14 10:40:00,56.98,56.98,56.88,56.93,64470.0,51.4395,51.4395,51.3493,51.3944,64470.0
2017-03-14 10:50:00,56.93,57.02,56.87,56.87,97523.0,51.3944,51.4756,51.3402,51.3402,97523.0
2017-03-14 11:00:00,56.87,56.88,56.8,56.86,64928.0,51.3402,51.3493,51.277,51.3312,64928.0
2017-03-14 11:10:00,56.85,56.93,56.79,56.89,45200.0,51.3222,51.3944,51.268,51.3583,45200.0
2017-03-14 11:20:00,56.88,56.93,56.85,56.9,45122.0,51.3493,51.3944,51.3222,51.3673,45122.0
2017-03-14 11:30:00,56.9,56.91,56.87,56.87,30318.0,51.3673,51.3763,51.3402,51.3402,30318.0
2017-03-14 11:40:00,56.89,56.94,56.87,56.93,26595.0,51.3583,51.4034,51.3402,51.3944,26595.0
2017-03-14 11:50:00,56.93,57.02,56.92,56.99,46203.0,51.3944,51.4756,51.3854,51.4486,46203.0
2017-03-14 12:00:00,57.01,57.01,56.85,56.86,25359.0,51.4666,51.4666,51.3222,51.3312,25359.0
2017-03-14 12:10:00,56.85,56.89,56.79,56.82,48561.0,51.3222,51.3583,51.268,51.2951,48561.0
2017-03-14 12:20:00,56.83,56.86,56.81,56.83,28662.0,51.3041,51.3312,51.2861,51.3041,28662.0
2017-03-14 12:30:00,56.83,56.87,56.8,56.81,35240.0,51.3041,51.3402,51.277,51.2861,35240.0
2017-03-14 12:40:00,56.8,56.84,56.77,56.84,24841.0,51.277,51.3131,51.25,51.3131,24841.0
2017-03-14 12:50:00,56.84,56.87,56.79,56.8,28570.0,51.3131,51.3402,51.268,51.277,28570.0
2017-03-14 13:00:00,56.81,56.84,56.78,56.78,18566.0,51.2861,51.3131,51.259,51.259,18566.0
2017-03-14 13:10:00,56.78,56.88,56.78,56.85,46492.0,51.259,51.3493,51.259,51.3222,46492.0
2017-03-14 13:20:00,56.86,56.86,56.81,56.83,16202.0,51.3312,51.3312,51.2861,51.3041,16202.0
2017-03-14 13:30:00,56.84,56.85,56.81,56.82,22991.0,51.3131,51.3222,51.2861,51.2951,22991.0
2017-03-14 13:40:00,56.82,56.82,56.78,56.79,27021.0,51.2951,51.2951,51.259,51.268,27021.0
2017-03-14 13:50:00,56.78,56.79,56.73,56.73,34451.0,51.259,51.268,51.2138,51.2138,34451.0
2017-03-14 14:00:00,56.73,56.79,56.73,56.78,37135.0,51.2138,51.268,51.2138,51.259,37135.0
2017-03-14 14:10:00,56.79,56.81,56.74,56.75,38359.0,51.268,51.2861,51.2229,51.2319,38359.0
2017-03-14 14:20:00,56.75,56.79,56.74,56.77,27214.0,51.2319,51.268,51.2229,51.25,27214.0
2017-03-14 14:30:00,56.77,56.87,56.77,56.85,19409.0,51.25,51.3402,51.25,51.3222,19409.0
2017-03-14 14:40:00,56.85,56.86,56.78,56.78,49454.0,51.3222,51.3312,51.259,51.259,49454.0
2017-03-14 14:50:00,56.79,56.84,56.76,56.84,19584.0,51.268,51.3131,51.2409,51.3131,19584.0
2017-03-14 15:00:00,56.84,56.91,56.82,56.9,21087.0,51.3131,51.3763,51.2951,51.3673,21087.0
2017-03-14 15:10:00,56.9,56.96,56.89,56.96,28416.0,51.3673,51.4215,51.3583,51.4215,28416.0
2017-03-14 15:20:00,56.97,56.97,56.95,56.96,23375.0,51.4305,51.4305,51.4124,51.4215,23375.0
2017-03-14 15:30:00,56.96,56.97,56.9,56.92,40268.0,51.4215,51.4305,51.3673,51.3854,40268.0
2017-03-14 15:40:00,56.92,56.97,56.88,56.96,69639.0,51.3854,51.4305,51.3493,51.4215,69639.0
2017-03-14 15:50:00,56.97,56.99,56.96,56.98,189942.0,51.4305,51.4486,51.4215,51.4395,189942.0
2017-03-15 09:30:00,57.14,57.14,56.9,56.92,334848.0,51.584,51.584,51.3673,51.3854,334848.0
2017-03-15 09:40:00,56.91,57.08,56.9,57.02,33251.0,51.3763,51.5298,51.3673,51.4756,33251.0
2017-03-15 09:50:00,57.03,57.13,57.02,57.04,35296.0,51.4847,51.5749,51.4756,51.4937,35296.0
2017-03-15 10:00:00,57.05,57.1,56.98,57.02,37921.0,51.5027,51.5479,51.4395,51.4756,37921.0
2017-03-15 10:10:00,57.02,57.05,56.97,56.99,24192.0,51.4756,51.5027,51.4305,51.4486,24192.0
2017-03-15 10:20:00,57.01,57.03,56.92,56.99,22422.0,51.4666,51.4847,51.3854,51.4486,22422.0
2017-03-15 10:30:00,57.0,57.03,56.98,56.99,23892.0,51.4576,51.4847,51.4395,51.4486,23892.0
2017-03-15 10:40:00,56.99,57.03,56.97,57.02,23067.0,51.4486,51.4847,51.4305,51.4756,23067.0
2017-03-15 10:50:00,57.02,57.06,57.0,57.05,18783.0,51.4756,51.5118,51.4576,51.5027,18783.0
2017-03-15 11:00:00,57.04,57.08,57.04,57.06,24330.0,51.4937,51.5298,51.4937,51.5118,24330.0
2017-03-15 11:10:00,57.06,57.1,57.06,57.08,22169.0,51.5118,51.5479,51.5118,51.5298,22169.0
2017-03-15 11:20:00,57.08,57.1,57.05,57.09,30395.0,51.5298,51.5479,51.5027,51.5388,30395.0
2017-03-15 11:30:00,57.09,57.16,57.09,57.13,32147.0,51.5388,51.602,51.5388,51.5749,32147.0
2017-03-15 11:40:00,57.13,57.14,57.09,57.13,19646.0,51.5749,51.584,51.5388,51.5749,19646.0
2017-03-15 11:50:00,57.12,57.13,57.09,57.12,20886.0,51.5659,51.5749,51.5388,51.5659,20886.0
2017-03-15 12:00:00,57.11,57.19,57.09,57.19,31238.0,51.5569,51.6291,51.5388,51.6291,31238.0
2017-03-15 12:10:00,57.19,57.19,57.13,57.13,19110.0,51.6291,51.6291,51.5749,51.5749,19110.0
2017-03-15 12:20:00,57.14,57.17,57.12,57.15,19126.0,51.584,51.6111,51.5659,51.593,19126.0
2017-03-15 12:30:00,57.16,57.22,57.15,57.17,36674.0,51.602,51.6562,51.593,51.6111,36674.0
2017-03-15 12:40:00,57.18,57.21,57.14,57.18,25768.0,51.6201,51.6472,51.584,51.6201,25768.0
2017-03-15 12:50:00,57.18,57.25,57.17,57.23,19101.0,51.6201,51.6833,51.6111,51.6652,19101.0
2017-03-15 13:00:00,57.23,57.31,57.23,57.28,29548.0,51.6652,51.7374,51.6652,51.7104,29548.0
2017-03-15 13:10:00,57.28,57.29,57.25,57.26,19986.0,51.7104,51.7194,51.6833,51.6923,19986.0
2017-03-15 13:20:00,57.27,57.29,57.24,57.25,43193.0,51.7013,51.7194,51.6742,51.6833,43193.0
2017-03-15 13:30:00,57.25,57.31,57.25,57.31,38264.0,51.6833,51.7374,51.6833,51.7374,38264.0
2017-03-15 13:40:00,57.3,57.38,57.3,57.37,31318.0,51.7284,51.8006,51.7284,51.7916,31318.0
2017-03-15 13:50:00,57.37,57.37,57.29,57.34,37980.0,51.7916,51.7916,51.7194,51.7645,37980.0
2017-03-15 14:00:00,57.34,57.54,57.34,57.41,78566.0,51.7645,51.9451,51.7645,51.8277,78566.0
2017-03-15 14:10:00,57.42,57.43,57.3,57.33,45164.0,51.8367,51.8458,51.7284,51.7555,45164.0
2017-03-15 14:20:00,57.33,57.4,57.31,57.31,41049.0,51.7555,51.8187,51.7374,51.7374,41049.0
2017-03-15 14:30:00,57.31,57.34,57.26,57.33,66810.0,51.7374,51.7645,51.6923,51.7555,66810.0
2017-03-15 14:40:00,57.33,57.42,57.3,57.38,65793.0,51.7555,51.8367,51.7284,51.8006,65793.0
2017-03-15 14:50:00,57.39,57.41,57.29,57.33,49957.0,51.8097,51.8277,51.7194,51.7555,49957.0
2017-03-15 15:00:00,57.34,57.42,57.33,57.4,50163.0,51.7645,51.8367,51.7555,51.8187,50163.0
2017-03-15 15:10:00,57.4,57.48,57.36,57.44,56360.0,51.8187,51.8909,51.7826,51.8548,56360.0
2017-03-15 15:20:00,57.44,57.47,57.43,57.47,49539.0,51.8548,51.8819,51.8458,51.8819,49539.0
2017-03-15 15:30:00,57.46,57.51,57.44,57.45,95891.0,51.8729,51.918,51.8548,51.8638,95891.0
2017-03-15 15:40:00,57.46,57.46,57.37,57.4,113161.0,51.8729,51.8729,51.7916,51.8187,113161.0
2017-03-15 15:50:00,57.4,57.45,57.34,57.36,219189.0,51.8187,51.8638,51.7645,51.7826,219189.0
2017-03-16 09:30:00,57.27,57.34,57.18,57.32,89343.0,51.7013,51.7645,51.6201,51.7465,89343.0
2017-03-16 09:40:00,57.34,57.46,57.24,57.34,63676.0,51.7645,51.8729,51.6742,51.7645,63676.0
2017-03-16 09:50:00,57.34,57.41,57.33,57.33,34411.0,51.7645,51.8277,51.7555,51.7555,34411.0
2017-03-16 10:00:00,57.34,57.4,57.3,57.39,39671.0,51.7645,51.8187,51.7284,51.8097,39671.0
2017-03-16 10:10:00,57.39,57.4,57.25,57.3,47815.0,51.8097,51.8187,51.6833,51.7284,47815.0
2017-03-16 10:20:00,57.31,57.37,57.27,57.37,36224.0,51.7374,51.7916,51.7013,51.7916,36224.0
2017-03-16 10:30:00,57.37,57.48,57.37,57.48,77321.0,51.7916,51.8909,51.7916,51.8909,77321.0
2017-03-16 10:40:00,57.47,57.57,57.47,57.55,125377.0,51.8819,51.9722,51.8819,51.9541,125377.0
2017-03-16 10:50:00,57.56,57.59,57.48,57.52,140646.0,51.9631,51.9902,51.8909,51.927,140646.0
2017-03-16 11:00:00,57.51,57.52,57.36,57.45,34798.0,51.918,51.927,51.7826,51.8638,34798.0
2017-03-16 11:10:00,57.45,57.45,57.23,57.23,60646.0,51.8638,51.8638,51.6652,51.6652,60646.0
2017-03-16 11:20:00,57.24,57.38,57.23,57.32,31976.0,51.6742,51.8006,51.6652,51.7465,31976.0
2017-03-16 11:30:00,57.32,57.43,57.32,57.39,31217.0,51.7465,51.8458,51.7465,51.8097,31217.0
2017-03-16 11:40:00,57.4,57.42,57.36,57.4,50171.0,51.8187,51.8367,51.7826,51.8187,50171.0
2017-03-16 11:50:00,57.39,57.45,57.36,57.45,25841.0,51.8097,51.8638,51.7826,51.8638,25841.0
2017-03-16 12:00:00,57.45,57.46,57.43,57.44,11899.0,51.8638,51.8729,51.8458,51.8548,11899.0
2017-03-16 12:10:00,57.44,57.52,57.42,57.51,23448.0,51.8548,51.927,51.8367,51.918,23448.0
2017-03-16 12:20:00,57.51,57.53,57.49,57.51,14316.0,51.918,51.9361,51.8999,51.918,14316.0
2017-03-16 12:30:00,57.5,57.5,57.47,57.49,13960.0,51.909,51.909,51.8819,51.8999,13960.0
2017-03-16 12:40:00,57.49,57.56,57.49,57.54,15571.0,51.8999,51.9631,51.8999,51.9451,15571.0
2017-03-16 12:50:00,57.52,57.52,57.47,57.48,23824.0,51.927,51.927,51.8819,51.8909,23824.0
2017-03-16 13:00:00,57.48,57.52,57.47,57.47,22042.0,51.8909,51.927,51.8819,51.8819,22042.0
2017-03-16 13:10:00,57.47,57.5,57.41,57.43,25955.0,51.8819,51.909,51.8277,51.8458,25955.0
2017-03-16 13:20:00,57.43,57.45,57.42,57.43,20131.0,51.8458,51.8638,51.8367,51.8458,20131.0
2017-03-16 13:30:00,57.43,57.53,57.42,57.53,28125.0,51.8458,51.9361,51.8367,51.9361,28125.0
2017-03-16 13:40:00,57.52,57.57,57.51,57.54,27773.0,51.927,51.9722,51.918,51.9451,27773.0
2017-03-16 13:50:00,57.55,57.56,57.51,57.53,22759.0,51.9541,51.9631,51.918,51.9361,22759.0
2017-03-16 14:00:00,57.53,57.55,57.51,57.51,28796.0,51.9361,51.9541,51.918,51.918,28796.0
2017-03-16 14:10:00,57.51,57.55,57.48,57.55,30517.0,51.918,51.9541,51.8909,51.9541,30517.0
2017-03-16 14:20:00,57.54,57.55,57.49,57.52,28803.0,51.9451,51.9541,51.8999,51.927,28803.0
2017-03-16 14:30:00,57.52,57.54,57.49,57.49,30552.0,51.927,51.9451,51.8999,51.8999,30552.0
2017-03-16 14:40:00,57.49,57.5,57.4,57.41,62607.0,51.8999,51.909,51.8187,51.8277,62607.0
2017-03-16 14:50:00,57.41,57.43,57.39,57.4,25687.0,51.8277,51.8458,51.8097,51.8187,25687.0
2017-03-16 15:00:00,57.4,57.44,57.36,57.43,32464.0,51.8187,51.8548,51.7826,51.8458,32464.0
2017-03-16 15:10:00,57.44,57.48,57.43,57.46,40463.0,51.8548,51.8909,51.8458,51.8729,40463.0
2017-03-16 15:20:00,57.47,57.5,57.43,57.45,42948.0,51.8819,51.909,51.8458,51.8638,42948.0
2017-03-16 15:30:00,57.45,57.5,57.42,57.5,41833.0,51.8638,51.909,51.8367,51.909,41833.0
2017-03-16 15:40:00,57.5,57.55,57.49,57.53,79786.0,51.909,51.9541,51.8999,51.9361,79786.0
2017-03-16 15:50:00,57.53,57.53,57.48,57.52,181717.0,51.9361,51.9361,51.8909,51.927,181717.0
2017-03-17 09:30:00,57.75,57.78,57.58,57.7,441168.0,52.1347,52.1617,51.9812,52.0895,441168.0
2017-03-17 09:40:00,57.66,57.8,57.64,57.79,39051.0,52.0534,52.1798,52.0354,52.1708,39051.0
2017-03-17 09:50:00,57.8,57.81,57.71,57.74,53727.0,52.1798,52.1888,52.0985,52.1256,53727.0
2017-03-17 10:00:00,57.74,57.87,57.72,57.87,41117.0,52.1256,52.243,52.1076,52.243,41117.0
2017-03-17 10:10:00,57.88,57.88,57.78,57.8,57485.0,52.252,52.252,52.1617,52.1798,57485.0
2017-03-17 10:20:00,57.8,57.88,57.79,57.88,32332.0,52.1798,52.252,52.1708,52.252,32332.0
2017-03-17 10:30:00,57.88,57.92,57.84,57.87,45208.0,52.252,52.2881,52.2159,52.243,45208.0
2017-03-17 10:40:00,57.87,57.9,57.78,57.79,40522.0,52.243,52.2701,52.1617,52.1708,40522.0
2017-03-17 10:50:00,57.79,57.84,57.74,57.76,49112.0,52.1708,52.2159,52.1256,52.1437,49112.0
2017-03-17 11:00:00,57.75,57.8,57.71,57.79,50161.0,52.1347,52.1798,52.0985,52.1708,50161.0
2017-03-17 11:10:00,57.79,57.87,57.76,57.86,41031.0,52.1708,52.243,52.1437,52.234,41031.0
2017-03-17 11:20:00,57.87,57.92,57.84,57.84,128357.0,52.243,52.2881,52.2159,52.2159,128357.0
2017-03-17 11:30:00,57.85,57.86,57.8,57.82,41177.0,52.2249,52.234,52.1798,52.1979,41177.0
2017-03-17 11:40:00,57.83,57.84,57.77,57.8,82436.0,52.2069,52.2159,52.1527,52.1798,82436.0
2017-03-17 11:50:00,57.8,57.87,57.78,57.79,35880.0,52.1798,52.243,52.1617,52.1708,35880.0
2017-03-17 12:00:00,57.8,57.84,57.75,57.81,101788.0,52.1798,52.2159,52.1347,52.1888,101788.0
2017-03-17 12:10:00,57.81,57.83,57.79,57.83,27245.0,52.1888,52.2069,52.1708,52.2069,27245.0
2017-03-17 12:20:00,57.84,57.86,57.8,57.8,39295.0,52.2159,52.234,52.1798,52.1798,39295.0
2017-03-17 12:30:00,57.81,57.85,57.77,57.85,42765.0,52.1888,52.2249,52.1527,52.2249,42765.0
2017-03-17 12:40:00,57.85,57.85,57.79,57.82,33839.0,52.2249,52.2249,52.1708,52.1979,33839.0
2017-03-17 12:50:00,57.82,57.85,57.8,57.8,22951.0,52.1979,52.2249,52.1798,52.1798,22951.0
2017-03-17 13:00:00,57.8,57.86,57.8,57.85,22167.0,52.1798,52.234,52.1798,52.2249,22167.0
2017-03-17 13:10:00,57.86,57.89,57.85,57.87,20960.0,52.234,52.261,52.2249,52.243,20960.0
2017-03-17 13:20:00,57.88,57.92,57.87,57.92,21095.0,52.252,52.2881,52.243,52.2881,21095.0
2017-03-17 13:30:00,57.92,57.95,57.9,57.94,31447.0,52.2881,52.3152,52.2701,52.3062,31447.0
2017-03-17 13:40:00,57.95,57.96,57.83,57.85,58863.0,52.3152,52.3242,52.2069,52.2249,58863.0
2017-03-17 13:50:00,57.85,57.87,57.82,57.84,30834.0,52.2249,52.243,52.1979,52.2159,30834.0
2017-03-17 14:00:00,57.85,57.93,57.84,57.91,33896.0,52.2249,52.2972,52.2159,52.2791,33896.0
2017-03-17 14:10:00,57.9,57.91,57.86,57.87,31503.0,52.2701,52.2791,52.234,52.243,31503.0
2017-03-17 14:20:00,57.87,57.87,57.81,57.81,52682.0,52.243,52.243,52.1888,52.1888,52682.0
2017-03-17 14:30:00,57.82,57.85,57.81,57.83,44676.0,52.1979,52.2249,52.1888,52.2069,44676.0
2017-03-17 14:40:00,57.83,57.83,57.78,57.8,34459.0,52.2069,52.2069,52.1617,52.1798,34459.0
2017-03-17 14:50:00,57.79,57.83,57.79,57.8,40835.0,52.1708,52.2069,52.1708,52.1798,40835.0
2017-03-17 15:00:00,57.8,57.84,57.76,57.78,62751.0,52.1798,52.2159,52.1437,52.1617,62751.0
2017-03-17 15:10:00,57.78,57.81,57.76,57.79,54778.0,52.1617,52.1888,52.1437,52.1708,54778.0
2017-03-17 15:20:00,57.78,57.86,57.74,57.82,108321.0,52.1617,52.234,52.1256,52.1979,108321.0
2017-03-17 15:30:00,57.83,57.83,57.76,57.76,77816.0,52.2069,52.2069,52.1437,52.1437,77816.0
2017-03-17 15:40:00,57.77,57.77,57.6,57.68,151500.0,52.1527,52.1527,51.9992,52.0715,151500.0
2017-03-17 15:50:00,57.69,57.7,57.61,57.62,352109.0,52.0805,52.0895,52.0083,52.0173,352109.0
2017-03-20 09:30:00,57.76,57.85,57.67,57.69,49480.0,52.1437,52.2249,52.0624,52.0805,49480.0
2017-03-20 09:40:00,57.7,57.77,57.62,57.63,42775.0,52.0895,52.1527,52.0173,52.0263,42775.0
2017-03-20 09:50:00,57.63,57.79,57.61,57.74,44402.0,52.0263,52.1708,52.0083,52.1256,44402.0
2017-03-20 10:00:00,57.74,57.83,57.74,57.79,44853.0,52.1256,52.2069,52.1256,52.1708,44853.0
2017-03-20 10:10:00,57.8,57.81,57.73,57.74,46019.0,52.1798,52.1888,52.1166,52.1256,46019.0
2017-03-20 10:20:00,57.74,57.83,57.7,57.71,119218.0,52.1256,52.2069,52.0895,52.0985,119218.0
2017-03-20 10:30:00,57.72,57.8,57.62,57.64,60258.0,52.1076,52.1798,52.0173,52.0354,60258.0
2017-03-20 10:40:00,57.65,57.74,57.64,57.72,42686.0,52.0444,52.1256,52.0354,52.1076,42686.0
2017-03-20 10:50:00,57.72,57.78,57.69,57.73,108138.0,52.1076,52.1617,52.0805,52.1166,108138.0
2017-03-20 11:00:00,57.72,57.76,57.7,57.76,44255.0,52.1076,52.1437,52.0895,52.1437,44255.0
2017-03-20 11:10:00,57.77,57.8,57.71,57.75,36942.0,52.1527,52.1798,52.0985,52.1347,36942.0
2017-03-20 11:20:00,57.75,57.78,57.72,57.73,29458.0,52.1347,52.1617,52.1076,52.1166,29458.0
2017-03-20 11:30:00,57.73,57.79,57.71,57.75,44098.0,52.1166,52.1708,52.0985,52.1347,44098.0
2017-03-20 11:40:00,57.75,57.78,57.71,57.78,32041.0,52.1347,52.1617,52.0985,52.1617,32041.0
2017-03-20 11:50:00,57.77,57.82,57.75,57.76,22567.0,52.1527,52.1979,52.1347,52.1437,22567.0
2017-03-20 12:00:00,57.76,57.78,57.73,57.76,23188.0,52.1437,52.1617,52.1166,52.1437,23188.0
2017-03-20 12:10:00,57.76,57.79,57.67,57.68,39061.0,52.1437,52.1708,52.0624,52.0715,39061.0
2017-03-20 12:20:00,57.68,57.74,57.66,57.72,38599.0,52.0715,52.1256,52.0534,52.1076,38599.0
2017-03-20 12:30:00,57.72,57.78,57.65,57.66,37016.0,52.1076,52.1617,52.0444,52.0534,37016.0
2017-03-20 12:40:00,57.66,57.74,57.66,57.7,17050.0,52.0534,52.1256,52.0534,52.0895,17050.0
2017-03-20 12:50:00,57.7,57.75,57.69,57.73,20434.0,52.0895,52.1347,52.0805,52.1166,20434.0
2017-03-20 13:00:00,57.73,57.73,57.69,57.7,21045.0,52.1166,52.1166,52.0805,52.0895,21045.0
2017-03-20 13:10:00,57.71,57.73,57.69,57.72,11306.0,52.0985,52.1166,52.0805,52.1076,11306.0
2017-03-20 13:20:00,57.72,57.72,57.68,57.72,16620.0,52.1076,52.1076,52.0715,52.1076,16620.0
2017-03-20 13:30:00,57.72,57.75,57.7,57.71,29417.0,52.1076,52.1347,52.0895,52.0985,29417.0
2017-03-20 13:40:00,57.69,57.69,57.59,57.62,24455.0,52.0805,52.0805,51.9902,52.0173,24455.0
2017-03-20 13:50:00,57.61,57.65,57.55,57.65,36485.0,52.0083,52.0444,51.9541,52.0444,36485.0
2017-03-20 14:00:00,57.65,57.68,57.64,57.67,21038.0,52.0444,52.0715,52.0354,52.0624,21038.0
2017-03-20 14:10:00,57.68,57.73,57.65,57.73,27368.0,52.0715,52.1166,52.0444,52.1166,27368.0
2017-03-20 14:20:00,57.73,57.75,57.7,57.71,36564.0,52.1166,52.1347,52.0895,52.0985,36564.0
2017-03-20 14:30:00,57.71,57.74,57.62,57.65,31454.0,52.0985,52.1256,52.0173,52.0444,31454.0
2017-03-20 14:40:00,57.64,57.66,57.56,57.57,32625.0,52.0354,52.0534,51.9631,51.9722,32625.0
2017-03-20 14:50:00,57.57,57.64,57.55,57.62,30926.0,51.9722,52.0354,51.9541,52.0173,30926.0
2017-03-20 15:00:00,57.61,57.65,57.61,57.64,24460.0,52.0083,52.0444,52.0083,52.0354,24460.0
2017-03-20 15:10:00,57.64,57.71,57.63,57.71,46176.0,52.0354,52.0985,52.0263,52.0985,46176.0
2017-03-20 15:20:00,57.72,57.74,57.7,57.71,41752.0,52.1076,52.1256,52.0895,52.0985,41752.0
2017-03-20 15:30:00,57.72,57.75,57.71,57.75,50777.0,52.1076,52.1347,52.0985,52.1347,50777.0
2017-03-20 15:40:00,57.75,57.79,57.75,57.78,68574.0,52.1347,52.1708,52.1347,52.1617,68574.0
2017-03-20 15:50:00,57.79,57.81,57.75,57.76,152194.0,52.1708,52.1888,52.1347,52.1437,152194.0
2017-03-21 09:30:00,58.37,58.76,58.24,58.73,269052.0,52.6944,53.0465,52.577,53.0194,269052.0
2017-03-21 09:40:00,58.73,58.74,58.43,58.55,186399.0,53.0194,53.0284,52.7485,52.8569,186399.0
2017-03-21 09:50:00,58.55,58.57,58.43,58.5,76412.0,52.8569,52.8749,52.7485,52.8117,76412.0
2017-03-21 10:00:00,58.5,58.51,58.37,58.45,107993.0,52.8117,52.8208,52.6944,52.7666,107993.0
2017-03-21 10:10:00,58.44,58.51,58.35,58.37,66176.0,52.7576,52.8208,52.6763,52.6944,66176.0
2017-03-21 10:20:00,58.38,58.43,58.27,58.32,65888.0,52.7034,52.7485,52.6041,52.6492,65888.0
2017-03-21 10:30:00,58.31,58.34,58.21,58.25,73066.0,52.6402,52.6673,52.5499,52.586,73066.0
2017-03-21 10:40:00,58.24,58.27,58.19,58.25,51113.0,52.577,52.6041,52.5319,52.586,51113.0
2017-03-21 10:50:00,58.24,58.25,58.05,58.06,184639.0,52.577,52.586,52.4055,52.4145,184639.0
2017-03-21 11:00:00,58.06,58.08,57.9,58.01,92660.0,52.4145,52.4326,52.2701,52.3694,92660.0
2017-03-21 11:10:00,58.02,58.09,57.76,57.81,91721.0,52.3784,52.4416,52.1437,52.1888,91721.0
2017-03-21 11:20:00,57.8,57.92,57.79,57.87,46499.0,52.1798,52.2881,52.1708,52.243,46499.0
2017-03-21 11:30:00,57.87,57.89,57.73,57.81,83162.0,52.243,52.261,52.1166,52.1888,83162.0
2017-03-21 11:40:00,57.81,57.9,57.76,57.87,80169.0,52.1888,52.2701,52.1437,52.243,80169.0
2017-03-21 11:50:00,57.87,58.0,57.84,58.0,84372.0,52.243,52.3604,52.2159,52.3604,84372.0
2017-03-21 12:00:00,58.01,58.12,57.94,58.06,61876.0,52.3694,52.4687,52.3062,52.4145,61876.0
2017-03-21 12:10:00,58.07,58.12,57.99,58.08,46531.0,52.4235,52.4687,52.3513,52.4326,46531.0
2017-03-21 12:20:00,58.08,58.09,58.0,58.08,46252.0,52.4326,52.4416,52.3604,52.4326,46252.0
2017-03-21 12:30:00,58.06,58.09,58.01,58.07,59008.0,52.4145,52.4416,52.3694,52.4235,59008.0
2017-03-21 12:40:00,58.06,58.07,57.94,57.95,48993.0,52.4145,52.4235,52.3062,52.3152,48993.0
2017-03-21 12:50:00,57.96,58.07,57.93,58.04,77529.0,52.3242,52.4235,52.2972,52.3965,77529.0
2017-03-21 13:00:00,58.05,58.05,57.93,57.93,40653.0,52.4055,52.4055,52.2972,52.2972,40653.0
2017-03-21 13:10:00,57.94,57.94,57.84,57.92,62999.0,52.3062,52.3062,52.2159,52.2881,62999.0
2017-03-21 13:20:00,57.93,58.0,57.88,57.99,36820.0,52.2972,52.3604,52.252,52.3513,36820.0
2017-03-21 13:30:00,57.98,58.03,57.96,57.98,44882.0,52.3423,52.3874,52.3242,52.3423,44882.0
2017-03-21 13:40:00,57.98,58.01,57.93,57.99,46347.0,52.3423,52.3694,52.2972,52.3513,46347.0
2017-03-21 13:50:00,57.98,57.99,57.86,57.87,32747.0,52.3423,52.3513,52.234,52.243,32747.0
2017-03-21 14:00:00,57.86,57.92,57.82,57.86,73911.0,52.234,52.2881,52.1979,52.234,73911.0
2017-03-21 14:10:00,57.85,58.06,57.82,58.06,70899.0,52.2249,52.4145,52.1979,52.4145,70899.0
2017-03-21 14:20:00,58.05,58.08,57.99,58.02,46274.0,52.4055,52.4326,52.3513,52.3784,46274.0
2017-03-21 14:30:00,58.02,58.12,58.01,58.07,60293.0,52.3784,52.4687,52.3694,52.4235,60293.0
2017-03-21 14:40:00,58.07,58.09,57.93,58.0,142456.0,52.4235,52.4416,52.2972,52.3604,142456.0
2017-03-21 14:50:00,57.99,58.04,57.93,58.02,63282.0,52.3513,52.3965,52.2972,52.3784,63282.0
2017-03-21 15:00:00,58.02,58.04,57.98,57.98,79558.0,52.3784,52.3965,52.3423,52.3423,79558.0
2017-03-21 15:10:00,57.98,58.04,57.97,58.0,60130.0,52.3423,52.3965,52.3333,52.3604,60130.0
2017-03-21 15:20:00,57.99,58.01,57.94,57.99,97000.0,52.3513,52.3694,52.3062,52.3513,97000.0
2017-03-21 15:30:00,57.99,57.99,57.84,57.84,112313.0,52.3513,52.3513,52.2159,52.2159,112313.0
2017-03-21 15:40:00,57.84,57.86,57.71,57.72,216467.0,52.2159,52.234,52.0985,52.1076,216467.0
2017-03-21 15:50:00,57.72,57.81,57.69,57.79,308319.0,52.1076,52.1888,52.0805,52.1708,308319.0
2017-03-22 09:30:00,57.53,57.64,57.09,57.14,223477.0,51.9361,52.0354,51.5388,51.584,223477.0
2017-03-22 09:40:00,57.14,57.6,57.14,57.6,176136.0,51.584,51.9992,51.584,51.9992,176136.0
2017-03-22 09:50:00,57.6,57.66,57.51,57.54,92395.0,51.9992,52.0534,51.918,51.9451,92395.0
2017-03-22 10:00:00,57.54,57.64,57.49,57.64,87651.0,51.9451,52.0354,51.8999,52.0354,87651.0
2017-03-22 10:10:00,57.65,57.73,57.56,57.73,76904.0,52.0444,52.1166,51.9631,52.1166,76904.0
2017-03-22 10:20:00,57.73,57.75,57.64,57.75,80995.0,52.1166,52.1347,52.0354,52.1347,80995.0
2017-03-22 10:30:00,57.74,57.85,57.7,57.82,168420.0,52.1256,52.2249,52.0895,52.1979,168420.0
2017-03-22 10:40:00,57.82,57.84,57.7,57.76,234564.0,52.1979,52.2159,52.0895,52.1437,234564.0
2017-03-22 10:50:00,57.76,57.89,57.74,57.89,104325.0,52.1437,52.261,52.1256,52.261,104325.0
2017-03-22 11:00:00,57.89,58.03,57.88,58.0,120274.0,52.261,52.3874,52.252,52.3604,120274.0
2017-03-22 11:10:00,58.0,58.1,58.0,58.09,235908.0,52.3604,52.4506,52.3604,52.4416,235908.0
2017-03-22 11:20:00,58.1,58.3,58.1,58.13,103848.0,52.4506,52.6312,52.4506,52.4777,103848.0
2017-03-22 11:30:00,58.13,58.13,57.97,57.99,137598.0,52.4777,52.4777,52.3333,52.3513,137598.0
2017-03-22 11:40:00,57.99,58.02,57.91,57.98,132906.0,52.3513,52.3784,52.2791,52.3423,132906.0
2017-03-22 11:50:00,57.98,58.0,57.94,57.98,103324.0,52.3423,52.3604,52.3062,52.3423,103324.0
2017-03-22 12:00:00,57.98,58.07,57.94,58.05,116766.0,52.3423,52.4235,52.3062,52.4055,116766.0
2017-03-22 12:10:00,58.05,58.07,57.89,57.94,94113.0,52.4055,52.4235,52.261,52.3062,94113.0
2017-03-22 12:20:00,57.95,58.02,57.95,57.95,49204.0,52.3152,52.3784,52.3152,52.3152,49204.0
2017-03-22 12:30:00,57.95,58.11,57.93,58.03,68429.0,52.3152,52.4597,52.2972,52.3874,68429.0
2017-03-22 12:40:00,58.04,58.08,57.95,58.0,60822.0,52.3965,52.4326,52.3152,52.3604,60822.0
2017-03-22 12:50:00,58.01,58.05,57.96,58.04,60292.0,52.3694,52.4055,52.3242,52.3965,60292.0
2017-03-22 13:00:00,58.04,58.08,57.96,58.04,88636.0,52.3965,52.4326,52.3242,52.3965,88636.0
2017-03-22 13:10:00,58.05,58.1,57.95,58.08,89357.0,52.4055,52.4506,52.3152,52.4326,89357.0
2017-03-22 13:20:00,58.08,58.11,58.04,58.09,58283.0,52.4326,52.4597,52.3965,52.4416,58283.0
2017-03-22 13:30:00,58.08,58.14,58.07,58.14,55884.0,52.4326,52.4867,52.4235,52.4867,55884.0
2017-03-22 13:40:00,58.13,58.15,58.07,58.08,71205.0,52.4777,52.4958,52.4235,52.4326,71205.0
2017-03-22 13:50:00,58.09,58.12,58.02,58.02,132811.0,52.4416,52.4687,52.3784,52.3784,132811.0
2017-03-22 14:00:00,58.02,58.07,58.0,58.02,102493.0,52.3784,52.4235,52.3604,52.3784,102493.0
2017-03-22 14:10:00,58.02,58.03,57.97,58.02,121599.0,52.3784,52.3874,52.3333,52.3784,121599.0
2017-03-22 14:20:00,58.02,58.03,57.87,57.87,118023.0,52.3784,52.3874,52.243,52.243,118023.0
2017-03-22 14:30:00,57.88,57.95,57.76,57.95,147920.0,52.252,52.3152,52.1437,52.3152,147920.0
2017-03-22 14:40:00,57.96,58.13,57.95,58.13,106119.0,52.3242,52.4777,52.3152,52.4777,106119.0
2017-03-22 14:50:00,58.12,58.14,58.07,58.13,105995.0,52.4687,52.4867,52.4235,52.4777,105995.0
2017-03-22 15:00:00,58.13,58.2,58.09,58.19,104858.0,52.4777,52.5409,52.4416,52.5319,104858.0
2017-03-22 15:10:00,58.18,58.39,58.18,58.39,158265.0,52.5228,52.7124,52.5228,52.7124,158265.0
2017-03-22 15:20:00,58.39,58.44,58.3,58.31,125823.0,52.7124,52.7576,52.6312,52.6402,125823.0
2017-03-22 15:30:00,58.31,58.34,58.25,58.27,205176.0,52.6402,52.6673,52.586,52.6041,205176.0
2017-03-22 15:40:00,58.27,58.3,58.24,58.27,203530.0,52.6041,52.6312,52.577,52.6041,203530.0
2017-03-22 15:50:00,58.27,58.35,58.26,58.29,402197.0,52.6041,52.6763,52.5951,52.6222,402197.0
2017-03-23 09:30:00,58.47,58.78,58.46,58.64,132516.0,52.7847,53.0645,52.7756,52.9381,132516.0
2017-03-23 09:40:00,58.66,58.87,58.65,58.75,177430.0,52.9562,53.1458,52.9471,53.0374,177430.0
2017-03-23 09:50:00,58.74,58.83,58.72,58.8,43515.0,53.0284,53.1096,53.0103,53.0826,43515.0
2017-03-23 10:00:00,58.81,58.88,58.69,58.71,68511.0,53.0916,53.1548,52.9833,53.0013,68511.0
2017-03-23 10:10:00,58.7,58.7,58.48,58.49,81673.0,52.9923,52.9923,52.7937,52.8027,81673.0
2017-03-23 10:20:00,58.47,58.58,58.46,58.53,53602.0,52.7847,52.884,52.7756,52.8388,53602.0
2017-03-23 10:30:00,58.52,58.56,58.43,58.47,128620.0,52.8298,52.8659,52.7485,52.7847,128620.0
2017-03-23 10:40:00,58.48,58.64,58.44,58.62,188346.0,52.7937,52.9381,52.7576,52.9201,188346.0
2017-03-23 10:50:00,58.61,58.71,58.6,58.64,53891.0,52.911,53.0013,52.902,52.9381,53891.0
2017-03-23 11:00:00,58.63,58.73,58.61,58.73,68747.0,52.9291,53.0194,52.911,53.0194,68747.0
2017-03-23 11:10:00,58.72,58.78,58.69,58.73,76332.0,53.0103,53.0645,52.9833,53.0194,76332.0
2017-03-23 11:20:00,58.73,58.77,58.69,58.77,37591.0,53.0194,53.0555,52.9833,53.0555,37591.0
2017-03-23 11:30:00,58.77,58.78,58.71,58.72,26826.0,53.0555,53.0645,53.0013,53.0103,26826.0
2017-03-23 11:40:00,58.73,58.73,58.66,58.67,34578.0,53.0194,53.0194,52.9562,52.9652,34578.0
2017-03-23 11:50:00,58.69,58.74,58.69,58.69,58876.0,52.9833,53.0284,52.9833,52.9833,58876.0
2017-03-23 12:00:00,58.69,58.79,58.69,58.79,91825.0,52.9833,53.0735,52.9833,53.0735,91825.0
2017-03-23 12:10:00,58.79,58.85,58.71,58.82,79353.0,53.0735,53.1277,53.0013,53.1006,79353.0
2017-03-23 12:20:00,58.83,58.93,58.82,58.86,48211.0,53.1096,53.1999,53.1006,53.1367,48211.0
2017-03-23 12:30:00,58.86,58.95,58.84,58.92,32106.0,53.1367,53.218,53.1187,53.1909,32106.0
2017-03-23 12:40:00,58.91,58.95,58.89,58.9,45284.0,53.1819,53.218,53.1638,53.1728,45284.0
2017-03-23 12:50:00,58.89,58.91,58.83,58.84,39420.0,53.1638,53.1819,53.1096,53.1187,39420.0
2017-03-23 13:00:00,58.84,58.85,58.68,58.68,55584.0,53.1187,53.1277,52.9742,52.9742,55584.0
2017-03-23 13:10:00,58.67,58.7,58.62,58.67,52490.0,52.9652,52.9923,52.9201,52.9652,52490.0
2017-03-23 13:20:00,58.68,58.77,58.65,58.65,34252.0,52.9742,53.0555,52.9471,52.9471,34252.0
2017-03-23 13:30:00,58.65,58.75,58.64,58.72,46690.0,52.9471,53.0374,52.9381,53.0103,46690.0
2017-03-23 13:40:00,58.71,58.8,58.69,58.76,34901.0,53.0013,53.0826,52.9833,53.0465,34901.0
2017-03-23 13:50:00,58.76,58.84,58.74,58.75,28519.0,53.0465,53.1187,53.0284,53.0374,28519.0
2017-03-23 14:00:00,58.75,58.79,58.71,58.76,39106.0,53.0374,53.0735,53.0013,53.0465,39106.0
2017-03-23 14:10:00,58.76,58.76,58.7,58.73,39906.0,53.0465,53.0465,52.9923,53.0194,39906.0
2017-03-23 14:20:00,58.72,58.75,58.7,58.72,34316.0,53.0103,53.0374,52.9923,53.0103,34316.0
2017-03-23 14:30:00,58.73,58.78,58.7,58.72,46757.0,53.0194,53.0645,52.9923,53.0103,46757.0
2017-03-23 14:40:00,58.73,58.81,58.73,58.76,53005.0,53.0194,53.0916,53.0194,53.0465,53005.0
2017-03-23 14:50:00,58.75,58.79,58.73,58.74,46347.0,53.0374,53.0735,53.0194,53.0284,46347.0
2017-03-23 15:00:00,58.73,58.74,58.68,58.7,49339.0,53.0194,53.0284,52.9742,52.9923,49339.0
2017-03-23 15:10:00,58.7,58.71,58.6,58.63,90035.0,52.9923,53.0013,52.902,52.9291,90035.0
2017-03-23 15:20:00,58.63,58.69,58.56,58.58,92434.0,52.9291,52.9833,52.8659,52.884,92434.0
2017-03-23 15:30:00,58.58,58.63,58.53,58.6,131037.0,52.884,52.9291,52.8388,52.902,131037.0
2017-03-23 15:40:00,58.6,58.63,58.48,58.52,232811.0,52.902,52.9291,52.7937,52.8298,232811.0
2017-03-23 15:50:00,58.51,58.55,58.46,58.52,389821.0,52.8208,52.8569,52.7756,52.8298,389821.0
2017-03-24 09:30:00,58.82,58.87,58.58,58.58,87937.0,53.1006,53.1458,52.884,52.884,87937.0
2017-03-24 09:40:00,58.59,58.65,58.45,58.64,144879.0,52.893,52.9471,52.7666,52.9381,144879.0
2017-03-24 09:50:00,58.64,58.71,58.57,58.57,26396.0,52.9381,53.0013,52.8749,52.8749,26396.0
2017-03-24 10:00:00,58.59,58.71,58.57,58.69,34304.0,52.893,53.0013,52.8749,52.9833,34304.0
2017-03-24 10:10:00,58.69,58.85,58.69,58.82,58567.0,52.9833,53.1277,52.9833,53.1006,58567.0
2017-03-24 10:20:00,58.82,58.94,58.78,58.9,65216.0,53.1006,53.2089,53.0645,53.1728,65216.0
2017-03-24 10:30:00,58.91,58.91,58.84,58.85,72029.0,53.1819,53.1819,53.1187,53.1277,72029.0
2017-03-24 10:40:00,58.85,59.0,58.84,58.97,103003.0,53.1277,53.2631,53.1187,53.236,103003.0
2017-03-24 10:50:00,58.97,59.0,58.88,58.91,135031.0,53.236,53.2631,53.1548,53.1819,135031.0
2017-03-24 11:00:00,58.92,58.97,58.88,58.97,107790.0,53.1909,53.236,53.1548,53.236,107790.0
2017-03-24 11:10:00,58.97,59.07,58.95,59.05,134052.0,53.236,53.3263,53.218,53.3083,134052.0
2017-03-24 11:20:00,59.06,59.11,59.04,59.09,61468.0,53.3173,53.3624,53.2992,53.3444,61468.0
2017-03-24 11:30:00,59.1,59.12,59.03,59.07,148983.0,53.3534,53.3714,53.2902,53.3263,148983.0
2017-03-24 11:40:00,59.07,59.09,58.98,59.0,138962.0,53.3263,53.3444,53.2451,53.2631,138962.0
2017-03-24 11:50:00,59.0,59.01,58.91,58.92,127887.0,53.2631,53.2721,53.1819,53.1909,127887.0
2017-03-24 12:00:00,58.91,58.96,58.9,58.93,96225.0,53.1819,53.227,53.1728,53.1999,96225.0
2017-03-24 12:10:00,58.93,58.97,58.79,58.79,80111.0,53.1999,53.236,53.0735,53.0735,80111.0
2017-03-24 12:20:00,58.78,58.86,58.74,58.84,70175.0,53.0645,53.1367,53.0284,53.1187,70175.0
2017-03-24 12:30:00,58.85,58.89,58.83,58.85,39598.0,53.1277,53.1638,53.1096,53.1277,39598.0
2017-03-24 12:40:00,58.85,58.99,58.84,58.98,87383.0,53.1277,53.2541,53.1187,53.2451,87383.0
2017-03-24 12:50:00,58.98,59.02,58.88,58.9,45491.0,53.2451,53.2812,53.1548,53.1728,45491.0
2017-03-24 13:00:00,58.9,58.91,58.76,58.79,67645.0,53.1728,53.1819,53.0465,53.0735,67645.0
2017-03-24 13:10:00,58.78,58.86,58.76,58.85,71863.0,53.0645,53.1367,53.0465,53.1277,71863.0
2017-03-24 13:20:00,58.86,58.98,58.86,58.96,36917.0,53.1367,53.2451,53.1367,53.227,36917.0
2017-03-24 13:30:00,58.96,58.99,58.91,58.91,65043.0,53.227,53.2541,53.1819,53.1819,65043.0
2017-03-24 13:40:00,58.91,58.96,58.83,58.84,192623.0,53.1819,53.227,53.1096,53.1187,192623.0
2017-03-24 13:50:00,58.84,58.86,58.74,58.77,113303.0,53.1187,53.1367,53.0284,53.0555,113303.0
2017-03-24 14:00:00,58.77,58.81,58.73,58.75,83430.0,53.0555,53.0916,53.0194,53.0374,83430.0
2017-03-24 14:10:00,58.74,58.76,58.7,58.76,56660.0,53.0284,53.0465,52.9923,53.0465,56660.0
2017-03-24 14:20:00,58.76,58.78,58.74,58.75,109261.0,53.0465,53.0645,53.0284,53.0374,109261.0
2017-03-24 14:30:00,58.75,58.75,58.61,58.62,60624.0,53.0374,53.0374,52.911,52.9201,60624.0
2017-03-24 14:40:00,58.61,58.66,58.57,58.63,60642.0,52.911,52.9562,52.8749,52.9291,60642.0
2017-03-24 14:50:00,58.64,58.64,58.54,58.57,103564.0,52.9381,52.9381,52.8478,52.8749,103564.0
2017-03-24 15:00:00,58.58,58.59,58.44,58.52,96358.0,52.884,52.893,52.7576,52.8298,96358.0
2017-03-24 15:10:00,58.51,58.53,58.43,58.48,99019.0,52.8208,52.8388,52.7485,52.7937,99019.0
2017-03-24 15:20:00,58.48,58.49,58.39,58.45,114045.0,52.7937,52.8027,52.7124,52.7666,114045.0
2017-03-24 15:30:00,58.44,58.75,58.44,58.75,216428.0,52.7576,53.0374,52.7576,53.0374,216428.0
2017-03-24 15:40:00,58.75,58.8,58.54,58.58,208731.0,53.0374,53.0826,52.8478,52.884,208731.0
2017-03-24 15:50:00,58.57,58.7,58.57,58.59,400958.0,52.8749,52.9923,52.8749,52.893,400958.0
2017-03-27 09:30:00,58.47,58.49,58.31,58.35,160062.0,52.7847,52.8027,52.6402,52.6763,160062.0
2017-03-27 09:40:00,58.34,58.38,58.1,58.37,121939.0,52.6673,52.7034,52.4506,52.6944,121939.0
2017-03-27 09:50:00,58.37,58.38,58.2,58.23,253139.0,52.6944,52.7034,52.5409,52.568,253139.0
2017-03-27 10:00:00,58.22,58.33,58.06,58.29,76196.0,52.559,52.6583,52.4145,52.6222,76196.0
2017-03-27 10:10:00,58.3,58.33,58.21,58.23,50697.0,52.6312,52.6583,52.5499,52.568,50697.0
2017-03-27 10:20:00,58.22,58.31,58.22,58.28,68427.0,52.559,52.6402,52.559,52.6131,68427.0
2017-03-27 10:30:00,58.28,58.44,58.28,58.34,118513.0,52.6131,52.7576,52.6131,52.6673,118513.0
2017-03-27 10:40:00,58.34,58.51,58.32,58.42,58985.0,52.6673,52.8208,52.6492,52.7395,58985.0
2017-03-27 10:50:00,58.43,58.56,58.42,58.55,68038.0,52.7485,52.8659,52.7395,52.8569,68038.0
2017-03-27 11:00:00,58.55,58.68,58.55,58.6,111719.0,52.8569,52.9742,52.8569,52.902,111719.0
2017-03-27 11:10:00,58.59,58.63,58.48,58.62,149187.0,52.893,52.9291,52.7937,52.9201,149187.0
2017-03-27 11:20:00,58.63,58.64,58.44,58.64,147118.0,52.9291,52.9381,52.7576,52.9381,147118.0
2017-03-27 11:30:00,58.65,58.71,58.55,58.6,65055.0,52.9471,53.0013,52.8569,52.902,65055.0
2017-03-27 11:40:00,58.61,58.75,58.59,58.71,108892.0,52.911,53.0374,52.893,53.0013,108892.0
2017-03-27 11:50:00,58.69,58.74,58.63,58.74,60221.0,52.9833,53.0284,52.9291,53.0284,60221.0
2017-03-27 12:00:00,58.75,58.87,58.74,58.79,43658.0,53.0374,53.1458,53.0284,53.0735,43658.0
2017-03-27 12:10:00,58.79,58.8,58.69,58.76,42899.0,53.0735,53.0826,52.9833,53.0465,42899.0
2017-03-27 12:20:00,58.76,58.81,58.69,58.81,78078.0,53.0465,53.0916,52.9833,53.0916,78078.0
2017-03-27 12:30:00,58.82,58.88,58.73,58.73,132164.0,53.1006,53.1548,53.0194,53.0194,132164.0
2017-03-27 12:40:00,58.73,58.8,58.72,58.77,46917.0,53.0194,53.0826,53.0103,53.0555,46917.0
2017-03-27 12:50:00,58.77,58.91,58.75,58.88,78930.0,53.0555,53.1819,53.0374,53.1548,78930.0
2017-03-27 13:00:00,58.88,58.92,58.83,58.87,39466.0,53.1548,53.1909,53.1096,53.1458,39466.0
2017-03-27 13:10:00,58.87,58.87,58.81,58.84,64811.0,53.1458,53.1458,53.0916,53.1187,64811.0
2017-03-27 13:20:00,58.84,58.87,58.77,58.79,38194.0,53.1187,53.1458,53.0555,53.0735,38194.0
2017-03-27 13:30:00,58.78,58.8,58.74,58.76,69008.0,53.0645,53.0826,53.0284,53.0465,69008.0
2017-03-27 13:40:00,58.76,58.86,58.75,58.78,35322.0,53.0465,53.1367,53.0374,53.0645,35322.0
2017-03-27 13:50:00,58.78,58.88,58.77,58.86,40516.0,53.0645,53.1548,53.0555,53.1367,40516.0
2017-03-27 14:00:00,58.86,58.94,58.85,58.88,56803.0,53.1367,53.2089,53.1277,53.1548,56803.0
2017-03-27 14:10:00,58.87,58.88,58.69,58.7,57063.0,53.1458,53.1548,52.9833,52.9923,57063.0
2017-03-27 14:20:00,58.7,58.77,58.69,58.73,49198.0,52.9923,53.0555,52.9833,53.0194,49198.0
2017-03-27 14:30:00,58.74,58.79,58.71,58.78,89263.0,53.0284,53.0735,53.0013,53.0645,89263.0
2017-03-27 14:40:00,58.78,58.88,58.77,58.86,95236.0,53.0645,53.1548,53.0555,53.1367,95236.0
2017-03-27 14:50:00,58.85,58.9,58.78,58.89,62809.0,53.1277,53.1728,53.0645,53.1638,62809.0
2017-03-27 15:00:00,58.89,58.89,58.7,58.7,109282.0,53.1638,53.1638,52.9923,52.9923,109282.0
2017-03-27 15:10:00,58.69,58.82,58.66,58.77,70706.0,52.9833,53.1006,52.9562,53.0555,70706.0
2017-03-27 15:20:00,58.77,58.82,58.73,58.78,86383.0,53.0555,53.1006,53.0194,53.0645,86383.0
2017-03-27 15:30:00,58.78,58.86,58.74,58.83,91373.0,53.0645,53.1367,53.0284,53.1096,91373.0
2017-03-27 15:40:00,58.83,58.9,58.81,58.87,190552.0,53.1096,53.1728,53.0916,53.1458,190552.0
2017-03-27 15:50:00,58.88,58.9,58.75,58.88,401321.0,53.1548,53.1728,53.0374,53.1548,401321.0
2017-03-28 09:30:00,59.8,60.24,59.34,59.6,640526.0,53.9853,54.3825,53.5701,53.8048,640526.0
2017-03-28 09:40:00,59.6,60.0,59.6,59.74,352827.0,53.8048,54.1659,53.8048,53.9312,352827.0
2017-03-28 09:50:00,59.74,59.78,59.31,59.31,395967.0,53.9312,53.9673,53.543,53.543,395967.0
2017-03-28 10:00:00,59.32,59.51,59.16,59.23,259730.0,53.552,53.7235,53.4076,53.4708,259730.0
2017-03-28 10:10:00,59.23,59.4,59.13,59.18,144993.0,53.4708,53.6242,53.3805,53.4256,144993.0
2017-03-28 10:20:00,59.18,59.44,59.0,59.29,204645.0,53.4256,53.6603,53.2631,53.5249,204645.0
2017-03-28 10:30:00,59.29,59.58,59.28,59.48,224199.0,53.5249,53.7867,53.5159,53.6964,224199.0
2017-03-28 10:40:00,59.49,59.85,59.48,59.71,237629.0,53.7055,54.0305,53.6964,53.9041,237629.0
2017-03-28 10:50:00,59.72,59.8,59.59,59.67,108549.0,53.9131,53.9853,53.7957,53.868,108549.0
2017-03-28 11:00:00,59.67,59.72,59.55,59.66,129735.0,53.868,53.9131,53.7596,53.8589,129735.0
2017-03-28 11:10:00,59.66,59.68,59.53,59.59,239303.0,53.8589,53.877,53.7416,53.7957,239303.0
2017-03-28 11:20:00,59.6,59.71,59.47,59.47,196625.0,53.8048,53.9041,53.6874,53.6874,196625.0
2017-03-28 11:30:00,59.48,59.67,59.44,59.64,114771.0,53.6964,53.868,53.6603,53.8409,114771.0
2017-03-28 11:40:00,59.64,59.9,59.64,59.85,123795.0,53.8409,54.0756,53.8409,54.0305,123795.0
2017-03-28 11:50:00,59.84,59.93,59.59,59.6,106405.0,54.0214,54.1027,53.7957,53.8048,106405.0
2017-03-28 12:00:00,59.6,59.71,59.59,59.63,83728.0,53.8048,53.9041,53.7957,53.8319,83728.0
2017-03-28 12:10:00,59.64,59.68,59.47,59.52,67053.0,53.8409,53.877,53.6874,53.7326,67053.0
2017-03-28 12:20:00,59.52,59.55,59.47,59.49,77783.0,53.7326,53.7596,53.6874,53.7055,77783.0
2017-03-28 12:30:00,59.49,59.52,59.43,59.44,75774.0,53.7055,53.7326,53.6513,53.6603,75774.0
2017-03-28 12:40:00,59.44,59.45,59.31,59.36,121729.0,53.6603,53.6694,53.543,53.5881,121729.0
2017-03-28 12:50:00,59.36,59.47,59.33,59.37,99438.0,53.5881,53.6874,53.561,53.5971,99438.0
2017-03-28 13:00:00,59.37,59.64,59.33,59.61,138826.0,53.5971,53.8409,53.561,53.8138,138826.0
2017-03-28 13:10:00,59.61,59.62,59.53,59.59,146220.0,53.8138,53.8228,53.7416,53.7957,146220.0
2017-03-28 13:20:00,59.59,59.61,59.54,59.58,119020.0,53.7957,53.8138,53.7506,53.7867,119020.0
2017-03-28 13:30:00,59.58,59.76,59.51,59.76,172703.0,53.7867,53.9492,53.7235,53.9492,172703.0
2017-03-28 13:40:00,59.76,59.79,59.6,59.63,118282.0,53.9492,53.9763,53.8048,53.8319,118282.0
2017-03-28 13:50:00,59.64,59.83,59.61,59.82,164426.0,53.8409,54.0124,53.8138,54.0034,164426.0
2017-03-28 14:00:00,59.81,59.83,59.72,59.76,95270.0,53.9944,54.0124,53.9131,53.9492,95270.0
2017-03-28 14:10:00,59.75,59.75,59.58,59.69,119941.0,53.9402,53.9402,53.7867,53.886,119941.0
2017-03-28 14:20:00,59.69,59.7,59.53,59.58,64817.0,53.886,53.8951,53.7416,53.7867,64817.0
2017-03-28 14:30:00,59.57,59.67,59.53,59.64,60136.0,53.7777,53.868,53.7416,53.8409,60136.0
2017-03-28 14:40:00,59.64,59.68,59.43,59.47,79110.0,53.8409,53.877,53.6513,53.6874,79110.0
2017-03-28 14:50:00,59.47,59.5,59.35,59.36,124775.0,53.6874,53.7145,53.5791,53.5881,124775.0
2017-03-28 15:00:00,59.38,59.56,59.38,59.52,97069.0,53.6062,53.7687,53.6062,53.7326,97069.0
2017-03-28 15:10:00,59.52,59.52,59.42,59.43,71767.0,53.7326,53.7326,53.6423,53.6513,71767.0
2017-03-28 15:20:00,59.42,59.51,59.41,59.47,123230.0,53.6423,53.7235,53.6332,53.6874,123230.0
2017-03-28 15:30:00,59.47,59.5,59.44,59.48,115171.0,53.6874,53.7145,53.6603,53.6964,115171.0
2017-03-28 15:40:00,59.48,59.48,59.35,59.39,202238.0,53.6964,53.6964,53.5791,53.6152,202238.0
2017-03-28 15:50:00,59.38,59.39,59.26,59.27,345638.0,53.6062,53.6152,53.4978,53.5069,345638.0
2017-03-29 09:30:00,59.12,59.3,58.95,59.08,242332.0,53.3714,53.5339,53.218,53.3353,242332.0
2017-03-29 09:40:00,59.08,59.12,58.94,59.02,203681.0,53.3353,53.3714,53.2089,53.2812,203681.0
2017-03-29 09:50:00,59.02,59.07,58.93,59.04,213055.0,53.2812,53.3263,53.1999,53.2992,213055.0
2017-03-29 10:00:00,59.05,59.16,59.03,59.07,267842.0,53.3083,53.4076,53.2902,53.3263,267842.0
2017-03-29 10:10:00,59.07,59.14,59.03,59.09,150349.0,53.3263,53.3895,53.2902,53.3444,150349.0
2017-03-29 10:20:00,59.09,59.32,59.06,59.29,167660.0,53.3444,53.552,53.3173,53.5249,167660.0
2017-03-29 10:30:00,59.29,59.37,59.26,59.26,86281.0,53.5249,53.5971,53.4978,53.4978,86281.0
2017-03-29 10:40:00,59.27,59.27,59.13,59.14,107706.0,53.5069,53.5069,53.3805,53.3895,107706.0
2017-03-29 10:50:00,59.14,59.19,59.07,59.08,83650.0,53.3895,53.4346,53.3263,53.3353,83650.0
2017-03-29 11:00:00,59.07,59.07,58.95,58.99,106146.0,53.3263,53.3263,53.218,53.2541,106146.0
2017-03-29 11:10:00,58.99,59.0,58.91,58.98,71988.0,53.2541,53.2631,53.1819,53.2451,71988.0
2017-03-29 11:20:00,58.99,59.0,58.9,58.94,80953.0,53.2541,53.2631,53.1728,53.2089,80953.0
2017-03-29 11:30:00,58.94,58.94,58.73,58.73,96239.0,53.2089,53.2089,53.0194,53.0194,96239.0
2017-03-29 11:40:00,58.72,58.76,58.67,58.72,44602.0,53.0103,53.0465,52.9652,53.0103,44602.0
2017-03-29 11:50:00,58.71,58.72,58.61,58.62,65038.0,53.0013,53.0103,52.911,52.9201,65038.0
2017-03-29 12:00:00,58.62,58.64,58.56,58.62,54363.0,52.9201,52.9381,52.8659,52.9201,54363.0
2017-03-29 12:10:00,58.62,58.69,58.6,58.68,42266.0,52.9201,52.9833,52.902,52.9742,42266.0
2017-03-29 12:20:00,58.67,58.68,58.61,58.61,39862.0,52.9652,52.9742,52.911,52.911,39862.0
2017-03-29 12:30:00,58.61,58.61,58.55,58.55,23382.0,52.911,52.911,52.8569,52.8569,23382.0
2017-03-29 12:40:00,58.55,58.62,58.54,58.62,48632.0,52.8569,52.9201,52.8478,52.9201,48632.0
2017-03-29 12:50:00,58.61,58.66,58.57,58.6,31900.0,52.911,52.9562,52.8749,52.902,31900.0
2017-03-29 13:00:00,58.6,58.65,58.58,58.61,26192.0,52.902,52.9471,52.884,52.911,26192.0
2017-03-29 13:10:00,58.62,58.75,58.61,58.72,63013.0,52.9201,53.0374,52.911,53.0103,63013.0
2017-03-29 13:20:00,58.73,58.76,58.71,58.75,26004.0,53.0194,53.0465,53.0013,53.0374,26004.0
2017-03-29 13:30:00,58.76,58.78,58.72,58.76,31886.0,53.0465,53.0645,53.0103,53.0465,31886.0
2017-03-29 13:40:00,58.75,58.76,58.71,58.73,36992.0,53.0374,53.0465,53.0013,53.0194,36992.0
2017-03-29 13:50:00,58.73,58.75,58.72,58.73,72180.0,53.0194,53.0374,53.0103,53.0194,72180.0
2017-03-29 14:00:00,58.72,58.74,58.66,58.73,51783.0,53.0103,53.0284,52.9562,53.0194,51783.0
2017-03-29 14:10:00,58.73,58.79,58.72,58.79,39818.0,53.0194,53.0735,53.0103,53.0735,39818.0
2017-03-29 14:20:00,58.78,58.86,58.78,58.85,41530.0,53.0645,53.1367,53.0645,53.1277,41530.0
2017-03-29 14:30:00,58.84,58.85,58.78,58.8,46126.0,53.1187,53.1277,53.0645,53.0826,46126.0
2017-03-29 14:40:00,58.8,58.82,58.74,58.75,45300.0,53.0826,53.1006,53.0284,53.0374,45300.0
2017-03-29 14:50:00,58.75,58.83,58.74,58.82,27786.0,53.0374,53.1096,53.0284,53.1006,27786.0
2017-03-29 15:00:00,58.82,58.82,58.78,58.8,48540.0,53.1006,53.1006,53.0645,53.0826,48540.0
2017-03-29 15:10:00,58.79,58.8,58.73,58.76,56009.0,53.0735,53.0826,53.0194,53.0465,56009.0
2017-03-29 15:20:00,58.75,58.85,58.75,58.85,70840.0,53.0374,53.1277,53.0374,53.1277,70840.0
2017-03-29 15:30:00,58.84,58.93,58.82,58.9,137098.0,53.1187,53.1999,53.1006,53.1728,137098.0
2017-03-29 15:40:00,58.89,58.94,58.85,58.91,127266.0,53.1638,53.2089,53.1277,53.1819,127266.0
2017-03-29 15:50:00,58.9,58.98,58.88,58.95,305839.0,53.1728,53.2451,53.1548,53.218,305839.0
2017-03-30 09:30:00,59.38,59.4,59.09,59.21,297133.0,53.6062,53.6242,53.3444,53.4527,297133.0
2017-03-30 09:40:00,59.21,59.23,59.05,59.16,154294.0,53.4527,53.4708,53.3083,53.4076,154294.0
2017-03-30 09:50:00,59.16,59.23,59.13,59.19,133233.0,53.4076,53.4708,53.3805,53.4346,133233.0
2017-03-30 10:00:00,59.19,59.31,59.15,59.16,247160.0,53.4346,53.543,53.3985,53.4076,247160.0
2017-03-30 10:10:00,59.16,59.25,59.15,59.23,137238.0,53.4076,53.4888,53.3985,53.4708,137238.0
2017-03-30 10:20:00,59.22,59.3,59.2,59.3,96158.0,53.4617,53.5339,53.4437,53.5339,96158.0
2017-03-30 10:30:00,59.3,59.36,59.25,59.27,226860.0,53.5339,53.5881,53.4888,53.5069,226860.0
2017-03-30 10:40:00,59.28,59.34,59.27,59.28,156424.0,53.5159,53.5701,53.5069,53.5159,156424.0
2017-03-30 10:50:00,59.28,59.35,59.27,59.33,137400.0,53.5159,53.5791,53.5069,53.561,137400.0
2017-03-30 11:00:00,59.33,59.33,59.24,59.25,119354.0,53.561,53.561,53.4798,53.4888,119354.0
2017-03-30 11:10:00,59.24,59.31,59.2,59.3,121093.0,53.4798,53.543,53.4437,53.5339,121093.0
2017-03-30 11:20:00,59.3,59.36,59.3,59.33,110670.0,53.5339,53.5881,53.5339,53.561,110670.0
2017-03-30 11:30:00,59.33,59.33,59.22,59.23,125854.0,53.561,53.561,53.4617,53.4708,125854.0
2017-03-30 11:40:00,59.23,59.24,59.2,59.22,102851.0,53.4708,53.4798,53.4437,53.4617,102851.0
2017-03-30 11:50:00,59.23,59.3,59.22,59.24,66882.0,53.4708,53.5339,53.4617,53.4798,66882.0
2017-03-30 12:00:00,59.24,59.26,59.23,59.25,117763.0,53.4798,53.4978,53.4708,53.4888,117763.0
2017-03-30 12:10:00,59.24,59.29,59.22,59.28,151262.0,53.4798,53.5249,53.4617,53.5159,151262.0
2017-03-30 12:20:00,59.26,59.27,59.15,59.15,146017.0,53.4978,53.5069,53.3985,53.3985,146017.0
2017-03-30 12:30:00,59.15,59.18,59.1,59.11,109478.0,53.3985,53.4256,53.3534,53.3624,109478.0
2017-03-30 12:40:00,59.11,59.16,59.08,59.1,69010.0,53.3624,53.4076,53.3353,53.3534,69010.0
2017-03-30 12:50:00,59.1,59.11,59.09,59.1,56467.0,53.3534,53.3624,53.3444,53.3534,56467.0
2017-03-30 13:00:00,59.1,59.15,59.09,59.15,58975.0,53.3534,53.3985,53.3444,53.3985,58975.0
2017-03-30 13:10:00,59.15,59.21,59.11,59.11,87877.0,53.3985,53.4527,53.3624,53.3624,87877.0
2017-03-30 13:20:00,59.11,59.23,59.11,59.21,82050.0,53.3624,53.4708,53.3624,53.4527,82050.0
2017-03-30 13:30:00,59.22,59.22,59.14,59.15,44618.0,53.4617,53.4617,53.3895,53.3985,44618.0
2017-03-30 13:40:00,59.15,59.21,59.14,59.19,43443.0,53.3985,53.4527,53.3895,53.4346,43443.0
2017-03-30 13:50:00,59.19,59.21,59.14,59.16,44955.0,53.4346,53.4527,53.3895,53.4076,44955.0
2017-03-30 14:00:00,59.17,59.23,59.17,59.23,55037.0,53.4166,53.4708,53.4166,53.4708,55037.0
2017-03-30 14:10:00,59.23,59.26,59.17,59.23,72206.0,53.4708,53.4978,53.4166,53.4708,72206.0
2017-03-30 14:20:00,59.23,59.28,59.2,59.27,72748.0,53.4708,53.5159,53.4437,53.5069,72748.0
2017-03-30 14:30:00,59.27,59.31,59.27,59.3,56194.0,53.5069,53.543,53.5069,53.5339,56194.0
2017-03-30 14:40:00,59.3,59.38,59.3,59.32,77138.0,53.5339,53.6062,53.5339,53.552,77138.0
2017-03-30 14:50:00,59.31,59.33,59.22,59.22,62654.0,53.543,53.561,53.4617,53.4617,62654.0
2017-03-30 15:00:00,59.23,59.24,59.22,59.23,48100.0,53.4708,53.4798,53.4617,53.4708,48100.0
2017-03-30 15:10:00,59.23,59.25,59.21,59.25,42022.0,53.4708,53.4888,53.4527,53.4888,42022.0
2017-03-30 15:20:00,59.24,59.33,59.24,59.28,67860.0,53.4798,53.561,53.4798,53.5159,67860.0
2017-03-30 15:30:00,59.28,59.29,59.26,59.28,90333.0,53.5159,53.5249,53.4978,53.5159,90333.0
2017-03-30 15:40:00,59.27,59.3,59.22,59.25,160554.0,53.5069,53.5339,53.4617,53.4888,160554.0
2017-03-30 15:50:00,59.25,59.32,59.23,59.29,264345.0,53.4888,53.552,53.4708,53.5249,264345.0
2017-03-31 09:30:00,59.16,59.27,59.04,59.14,132266.0,53.4076,53.5069,53.2992,53.3895,132266.0
2017-03-31 09:40:00,59.14,59.21,59.05,59.16,85594.0,53.3895,53.4527,53.3083,53.4076,85594.0
2017-03-31 09:50:00,59.17,59.19,59.09,59.14,105473.0,53.4166,53.4346,53.3444,53.3895,105473.0
2017-03-31 10:00:00,59.14,59.19,59.02,59.1,69552.0,53.3895,53.4346,53.2812,53.3534,69552.0
2017-03-31 10:10:00,59.1,59.12,59.02,59.03,94939.0,53.3534,53.3714,53.2812,53.2902,94939.0
2017-03-31 10:20:00,59.03,59.03,58.93,58.95,54909.0,53.2902,53.2902,53.1999,53.218,54909.0
2017-03-31 10:30:00,58.95,59.02,58.95,58.95,73841.0,53.218,53.2812,53.218,53.218,73841.0
2017-03-31 10:40:00,58.96,59.04,58.96,59.03,66715.0,53.227,53.2992,53.227,53.2902,66715.0
2017-03-31 10:50:00,59.04,59.1,59.01,59.08,65084.0,53.2992,53.3534,53.2721,53.3353,65084.0
2017-03-31 11:00:00,59.08,59.11,59.03,59.1,68898.0,53.3353,53.3624,53.2902,53.3534,68898.0
2017-03-31 11:10:00,59.09,59.19,59.09,59.13,63563.0,53.3444,53.4346,53.3444,53.3805,63563.0
2017-03-31 11:20:00,59.14,59.18,59.09,59.1,98943.0,53.3895,53.4256,53.3444,53.3534,98943.0
2017-03-31 11:30:00,59.09,59.15,59.04,59.14,49685.0,53.3444,53.3985,53.2992,53.3895,49685.0
2017-03-31 11:40:00,59.15,59.15,59.03,59.04,37267.0,53.3985,53.3985,53.2902,53.2992,37267.0
2017-03-31 11:50:00,59.03,59.04,58.97,58.99,37677.0,53.2902,53.2992,53.236,53.2541,37677.0
2017-03-31 12:00:00,58.98,59.09,58.98,59.09,70828.0,53.2451,53.3444,53.2451,53.3444,70828.0
2017-03-31 12:10:00,59.08,59.12,59.05,59.12,80114.0,53.3353,53.3714,53.3083,53.3714,80114.0
2017-03-31 12:20:00,59.11,59.17,59.1,59.1,61511.0,53.3624,53.4166,53.3534,53.3534,61511.0
2017-03-31 12:30:00,59.1,59.11,58.98,58.98,31866.0,53.3534,53.3624,53.2451,53.2451,31866.0
2017-03-31 12:40:00,58.98,59.03,58.98,59.0,31937.0,53.2451,53.2902,53.2451,53.2631,31937.0
2017-03-31 12:50:00,59.01,59.01,58.98,59.0,30170.0,53.2721,53.2721,53.2451,53.2631,30170.0
2017-03-31 13:00:00,59.0,59.01,58.97,58.97,34420.0,53.2631,53.2721,53.236,53.236,34420.0
2017-03-31 13:10:00,58.98,59.01,58.97,58.99,41709.0,53.2451,53.2721,53.236,53.2541,41709.0
2017-03-31 13:20:00,59.0,59.06,58.98,59.06,44919.0,53.2631,53.3173,53.2451,53.3173,44919.0
2017-03-31 13:30:00,59.07,59.09,59.0,59.0,54382.0,53.3263,53.3444,53.2631,53.2631,54382.0
2017-03-31 13:40:00,59.0,59.02,58.98,59.0,34275.0,53.2631,53.2812,53.2451,53.2631,34275.0
2017-03-31 13:50:00,58.99,59.01,58.96,58.99,36002.0,53.2541,53.2721,53.227,53.2541,36002.0
2017-03-31 14:00:00,58.99,58.99,58.92,58.97,45472.0,53.2541,53.2541,53.1909,53.236,45472.0
2017-03-31 14:10:00,58.96,58.97,58.86,58.89,41999.0,53.227,53.236,53.1367,53.1638,41999.0
2017-03-31 14:20:00,58.89,58.97,58.87,58.95,41192.0,53.1638,53.236,53.1458,53.218,41192.0
2017-03-31 14:30:00,58.95,58.98,58.91,58.93,48949.0,53.218,53.2451,53.1819,53.1999,48949.0
2017-03-31 14:40:00,58.94,58.99,58.91,58.98,52720.0,53.2089,53.2541,53.1819,53.2451,52720.0
2017-03-31 14:50:00,58.98,59.02,58.94,58.95,42678.0,53.2451,53.2812,53.2089,53.218,42678.0
2017-03-31 15:00:00,58.95,59.01,58.94,59.01,44933.0,53.218,53.2721,53.2089,53.2721,44933.0
2017-03-31 15:10:00,59.01,59.01,58.98,58.99,52658.0,53.2721,53.2721,53.2451,53.2541,52658.0
2017-03-31 15:20:00,58.99,59.02,58.98,59.0,61424.0,53.2541,53.2812,53.2451,53.2631,61424.0
2017-03-31 15:30:00,59.0,59.02,58.95,58.97,128481.0,53.2631,53.2812,53.218,53.236,128481.0
2017-03-31 15:40:00,58.96,58.99,58.88,58.89,137009.0,53.227,53.2541,53.1548,53.1638,137009.0
2017-03-31 15:50:00,58.89,58.95,58.88,58.9,331967.0,53.1638,53.218,53.1548,53.1728,331967.0
2017-04-03 09:30:00,59.0,59.05,58.54,58.74,202123.0,53.2631,53.3083,52.8478,53.0284,202123.0
2017-04-03 09:40:00,58.72,58.79,58.62,58.76,137658.0,53.0103,53.0735,52.9201,53.0465,137658.0
2017-04-03 09:50:00,58.78,58.87,58.76,58.86,77579.0,53.0645,53.1458,53.0465,53.1367,77579.0
2017-04-03 10:00:00,58.87,58.9,58.75,58.78,97069.0,53.1458,53.1728,53.0374,53.0645,97069.0
2017-04-03 10:10:00,58.78,58.81,58.67,58.78,100030.0,53.0645,53.0916,52.9652,53.0645,100030.0
2017-04-03 10:20:00,58.78,58.9,58.76,58.89,84718.0,53.0645,53.1728,53.0465,53.1638,84718.0
2017-04-03 10:30:00,58.89,58.93,58.78,58.84,96798.0,53.1638,53.1999,53.0645,53.1187,96798.0
2017-04-03 10:40:00,58.84,58.87,58.76,58.83,182487.0,53.1187,53.1458,53.0465,53.1096,182487.0
2017-04-03 10:50:00,58.83,58.83,58.64,58.67,108488.0,53.1096,53.1096,52.9381,52.9652,108488.0
2017-04-03 11:00:00,58.67,58.72,58.57,58.61,103184.0,52.9652,53.0103,52.8749,52.911,103184.0
2017-04-03 11:10:00,58.61,58.64,58.51,58.52,75713.0,52.911,52.9381,52.8208,52.8298,75713.0
2017-04-03 11:20:00,58.52,58.6,58.43,58.6,138411.0,52.8298,52.902,52.7485,52.902,138411.0
2017-04-03 11:30:00,58.61,58.63,58.52,58.53,64743.0,52.911,52.9291,52.8298,52.8388,64743.0
2017-04-03 11:40:00,58.52,58.53,58.46,58.48,81974.0,52.8298,52.8388,52.7756,52.7937,81974.0
2017-04-03 11:50:00,58.49,58.55,58.42,58.55,92384.0,52.8027,52.8569,52.7395,52.8569,92384.0
2017-04-03 12:00:00,58.54,58.56,58.42,58.55,132122.0,52.8478,52.8659,52.7395,52.8569,132122.0
2017-04-03 12:10:00,58.55,58.65,58.54,58.63,43140.0,52.8569,52.9471,52.8478,52.9291,43140.0
2017-04-03 12:20:00,58.62,58.77,58.6,58.75,59779.0,52.9201,53.0555,52.902,53.0374,59779.0
2017-04-03 12:30:00,58.74,58.84,58.73,58.83,48428.0,53.0284,53.1187,53.0194,53.1096,48428.0
2017-04-03 12:40:00,58.83,58.89,58.8,58.84,56298.0,53.1096,53.1638,53.0826,53.1187,56298.0
2017-04-03 12:50:00,58.84,58.87,58.81,58.87,34904.0,53.1187,53.1458,53.0916,53.1458,34904.0
2017-04-03 13:00:00,58.87,58.91,58.81,58.83,58778.0,53.1458,53.1819,53.0916,53.1096,58778.0
2017-04-03 13:10:00,58.84,58.91,58.81,58.86,54033.0,53.1187,53.1819,53.0916,53.1367,54033.0
2017-04-03 13:20:00,58.85,58.88,58.76,58.77,35095.0,53.1277,53.1548,53.0465,53.0555,35095.0
2017-04-03 13:30:00,58.77,58.79,58.72,58.76,43722.0,53.0555,53.0735,53.0103,53.0465,43722.0
2017-04-03 13:40:00,58.76,58.78,58.74,58.77,85976.0,53.0465,53.0645,53.0284,53.0555,85976.0
2017-04-03 13:50:00,58.76,58.78,58.74,58.75,46146.0,53.0465,53.0645,53.0284,53.0374,46146.0
2017-04-03 14:00:00,58.75,58.79,58.74,58.77,78545.0,53.0374,53.0735,53.0284,53.0555,78545.0
2017-04-03 14:10:00,58.78,58.79,58.69,58.75,61305.0,53.0645,53.0735,52.9833,53.0374,61305.0
2017-04-03 14:20:00,58.75,58.81,58.72,58.79,63453.0,53.0374,53.0916,53.0103,53.0735,63453.0
2017-04-03 14:30:00,58.79,58.82,58.77,58.79,45055.0,53.0735,53.1006,53.0555,53.0735,45055.0
2017-04-03 14:40:00,58.8,58.96,58.79,58.96,91285.0,53.0826,53.227,53.0735,53.227,91285.0
2017-04-03 14:50:00,58.95,58.96,58.88,58.9,50669.0,53.218,53.227,53.1548,53.1728,50669.0
2017-04-03 15:00:00,58.89,58.93,58.89,58.91,45130.0,53.1638,53.1999,53.1638,53.1819,45130.0
2017-04-03 15:10:00,58.91,58.96,58.89,58.9,66526.0,53.1819,53.227,53.1638,53.1728,66526.0
2017-04-03 15:20:00,58.9,58.91,58.87,58.9,55802.0,53.1728,53.1819,53.1458,53.1728,55802.0
2017-04-03 15:30:00,58.89,58.93,58.84,58.91,168344.0,53.1638,53.1999,53.1187,53.1819,168344.0
2017-04-03 15:40:00,58.92,58.94,58.87,58.88,184993.0,53.1909,53.2089,53.1458,53.1548,184993.0
2017-04-03 15:50:00,58.87,58.89,58.71,58.73,486592.0,53.1458,53.1638,53.0013,53.0194,486592.0
2017-04-04 09:30:00,58.92,59.06,58.83,58.84,129641.0,53.1909,53.3173,53.1096,53.1187,129641.0
2017-04-04 09:40:00,58.85,59.01,58.85,58.98,73161.0,53.1277,53.2721,53.1277,53.2451,73161.0
2017-04-04 09:50:00,58.97,58.99,58.78,58.8,105360.0,53.236,53.2541,53.0645,53.0826,105360.0
2017-04-04 10:00:00,58.8,58.84,58.65,58.69,116760.0,53.0826,53.1187,52.9471,52.9833,116760.0
2017-04-04 10:10:00,58.68,58.71,58.58,58.59,65008.0,52.9742,53.0013,52.884,52.893,65008.0
2017-04-04 10:20:00,58.59,58.71,58.59,58.66,100124.0,52.893,53.0013,52.893,52.9562,100124.0
2017-04-04 10:30:00,58.65,58.8,58.63,58.79,107728.0,52.9471,53.0826,52.9291,53.0735,107728.0
2017-04-04 10:40:00,58.79,58.88,58.78,58.81,108795.0,53.0735,53.1548,53.0645,53.0916,108795.0
2017-04-04 10:50:00,58.82,58.97,58.8,58.95,74216.0,53.1006,53.236,53.0826,53.218,74216.0
2017-04-04 11:00:00,58.95,59.01,58.91,59.01,64366.0,53.218,53.2721,53.1819,53.2721,64366.0
2017-04-04 11:10:00,59.01,59.01,58.85,58.89,106396.0,53.2721,53.2721,53.1277,53.1638,106396.0
2017-04-04 11:20:00,58.9,58.91,58.8,58.81,58143.0,53.1728,53.1819,53.0826,53.0916,58143.0
2017-04-04 11:30:00,58.82,58.9,58.77,58.9,59435.0,53.1006,53.1728,53.0555,53.1728,59435.0
2017-04-04 11:40:00,58.89,59.03,58.88,59.02,78082.0,53.1638,53.2902,53.1548,53.2812,78082.0
2017-04-04 11:50:00,59.01,59.02,58.89,58.89,53780.0,53.2721,53.2812,53.1638,53.1638,53780.0
2017-04-04 12:00:00,58.88,58.9,58.84,58.88,58479.0,53.1548,53.1728,53.1187,53.1548,58479.0
2017-04-04 12:10:00,58.87,58.9,58.84,58.89,48783.0,53.1458,53.1728,53.1187,53.1638,48783.0
2017-04-04 12:20:00,58.89,58.91,58.81,58.82,53237.0,53.1638,53.1819,53.0916,53.1006,53237.0
2017-04-04 12:30:00,58.82,58.85,58.78,58.84,56511.0,53.1006,53.1277,53.0645,53.1187,56511.0
2017-04-04 12:40:00,58.84,58.84,58.78,58.78,46494.0,53.1187,53.1187,53.0645,53.0645,46494.0
2017-04-04 12:50:00,58.78,58.79,58.69,58.7,40315.0,53.0645,53.0735,52.9833,52.9923,40315.0
2017-04-04 13:00:00,58.71,58.71,58.67,58.69,50708.0,53.0013,53.0013,52.9652,52.9833,50708.0
2017-04-04 13:10:00,58.7,58.78,58.7,58.78,81017.0,52.9923,53.0645,52.9923,53.0645,81017.0
2017-04-04 13:20:00,58.78,58.84,58.76,58.81,84011.0,53.0645,53.1187,53.0465,53.0916,84011.0
2017-04-04 13:30:00,58.81,58.82,58.75,58.77,60695.0,53.0916,53.1006,53.0374,53.0555,60695.0
2017-04-04 13:40:00,58.78,58.79,58.75,58.78,46749.0,53.0645,53.0735,53.0374,53.0645,46749.0
2017-04-04 13:50:00,58.76,58.77,58.64,58.67,107059.0,53.0465,53.0555,52.9381,52.9652,107059.0
2017-04-04 14:00:00,58.68,58.69,58.65,58.68,105505.0,52.9742,52.9833,52.9471,52.9742,105505.0
2017-04-04 14:10:00,58.67,58.68,58.62,58.62,134547.0,52.9652,52.9742,52.9201,52.9201,134547.0
2017-04-04 14:20:00,58.62,58.63,58.58,58.59,120618.0,52.9201,52.9291,52.884,52.893,120618.0
2017-04-04 14:30:00,58.6,58.62,58.57,58.59,97481.0,52.902,52.9201,52.8749,52.893,97481.0
2017-04-04 14:40:00,58.59,58.61,58.51,58.51,104241.0,52.893,52.911,52.8208,52.8208,104241.0
2017-04-04 14:50:00,58.51,58.54,58.46,58.47,92947.0,52.8208,52.8478,52.7756,52.7847,92947.0
2017-04-04 15:00:00,58.46,58.48,58.44,58.44,79212.0,52.7756,52.7937,52.7576,52.7576,79212.0
2017-04-04 15:10:00,58.45,58.46,58.42,58.43,105353.0,52.7666,52.7756,52.7395,52.7485,105353.0
2017-04-04 15:20:00,58.43,58.49,58.4,58.48,100184.0,52.7485,52.8027,52.7215,52.7937,100184.0
2017-04-04 15:30:00,58.48,58.57,58.48,58.54,150639.0,52.7937,52.8749,52.7937,52.8478,150639.0
2017-04-04 15:40:00,58.55,58.67,58.54,58.66,154404.0,52.8569,52.9652,52.8478,52.9562,154404.0
2017-04-04 15:50:00,58.65,58.67,58.61,58.63,496357.0,52.9471,52.9652,52.911,52.9291,496357.0
2017-04-05 09:30:00,58.73,58.79,58.34,58.35,213960.0,53.0194,53.0735,52.6673,52.6763,213960.0
2017-04-05 09:40:00,58.36,58.58,58.36,58.55,91608.0,52.6853,52.884,52.6853,52.8569,91608.0
2017-04-05 09:50:00,58.55,58.61,58.5,58.52,53633.0,52.8569,52.911,52.8117,52.8298,53633.0
2017-04-05 10:00:00,58.51,58.66,58.48,58.63,96075.0,52.8208,52.9562,52.7937,52.9291,96075.0
2017-04-05 10:10:00,58.63,58.65,58.54,58.64,60170.0,52.9291,52.9471,52.8478,52.9381,60170.0
2017-04-05 10:20:00,58.64,58.71,58.63,58.67,52239.0,52.9381,53.0013,52.9291,52.9652,52239.0
2017-04-05 10:30:00,58.67,58.69,58.65,58.67,60765.0,52.9652,52.9833,52.9471,52.9652,60765.0
2017-04-05 10:40:00,58.67,58.74,58.66,58.68,53158.0,52.9652,53.0284,52.9562,52.9742,53158.0
2017-04-05 10:50:00,58.68,58.79,58.66,58.77,32512.0,52.9742,53.0735,52.9562,53.0555,32512.0
2017-04-05 11:00:00,58.77,58.81,58.75,58.8,62030.0,53.0555,53.0916,53.0374,53.0826,62030.0
2017-04-05 11:10:00,58.8,58.92,58.8,58.87,85571.0,53.0826,53.1909,53.0826,53.1458,85571.0
2017-04-05 11:20:00,58.87,58.87,58.75,58.78,52280.0,53.1458,53.1458,53.0374,53.0645,52280.0
2017-04-05 11:30:00,58.78,58.92,58.75,58.9,57047.0,53.0645,53.1909,53.0374,53.1728,57047.0
2017-04-05 11:40:00,58.9,59.04,58.89,59.01,46474.0,53.1728,53.2992,53.1638,53.2721,46474.0
2017-04-05 11:50:00,59.01,59.02,58.87,58.88,26133.0,53.2721,53.2812,53.1458,53.1548,26133.0
2017-04-05 12:00:00,58.87,58.99,58.86,58.99,31570.0,53.1458,53.2541,53.1367,53.2541,31570.0
2017-04-05 12:10:00,58.98,59.0,58.93,58.96,24212.0,53.2451,53.2631,53.1999,53.227,24212.0
2017-04-05 12:20:00,58.96,59.05,58.95,59.05,39806.0,53.227,53.3083,53.218,53.3083,39806.0
2017-04-05 12:30:00,59.04,59.08,59.02,59.06,32719.0,53.2992,53.3353,53.2812,53.3173,32719.0
2017-04-05 12:40:00,59.05,59.05,59.0,59.03,32795.0,53.3083,53.3083,53.2631,53.2902,32795.0
2017-04-05 12:50:00,59.04,59.12,59.03,59.11,48511.0,53.2992,53.3714,53.2902,53.3624,48511.0
2017-04-05 13:00:00,59.11,59.14,59.07,59.13,47010.0,53.3624,53.3895,53.3263,53.3805,47010.0
2017-04-05 13:10:00,59.13,59.14,59.04,59.06,33328.0,53.3805,53.3895,53.2992,53.3173,33328.0
2017-04-05 13:20:00,59.07,59.14,59.06,59.14,36955.0,53.3263,53.3895,53.3173,53.3895,36955.0
2017-04-05 13:30:00,59.14,59.19,59.11,59.11,66911.0,53.3895,53.4346,53.3624,53.3624,66911.0
2017-04-05 13:40:00,59.11,59.13,59.05,59.05,49664.0,53.3624,53.3805,53.3083,53.3083,49664.0
2017-04-05 13:50:00,59.05,59.15,59.05,59.09,55143.0,53.3083,53.3985,53.3083,53.3444,55143.0
2017-04-05 14:00:00,59.09,59.11,59.0,59.0,56800.0,53.3444,53.3624,53.2631,53.2631,56800.0
2017-04-05 14:10:00,58.99,59.03,58.96,59.01,49745.0,53.2541,53.2902,53.227,53.2721,49745.0
2017-04-05 14:20:00,59.03,59.05,58.96,59.0,40245.0,53.2902,53.3083,53.227,53.2631,40245.0
2017-04-05 14:30:00,59.0,59.0,58.89,58.92,54634.0,53.2631,53.2631,53.1638,53.1909,54634.0
2017-04-05 14:40:00,58.92,58.94,58.83,58.88,44027.0,53.1909,53.2089,53.1096,53.1548,44027.0
2017-04-05 14:50:00,58.87,58.89,58.78,58.87,54499.0,53.1458,53.1638,53.0645,53.1458,54499.0
2017-04-05 15:00:00,58.87,58.95,58.84,58.93,62878.0,53.1458,53.218,53.1187,53.1999,62878.0
2017-04-05 15:10:00,58.94,58.94,58.8,58.84,78878.0,53.2089,53.2089,53.0826,53.1187,78878.0
2017-04-05 15:20:00,58.84,58.84,58.67,58.77,116878.0,53.1187,53.1187,52.9652,53.0555,116878.0
2017-04-05 15:30:00,58.77,58.77,58.59,58.72,149663.0,53.0555,53.0555,52.893,53.0103,149663.0
2017-04-05 15:40:00,58.72,58.75,58.66,58.69,208835.0,53.0103,53.0374,52.9562,52.9833,208835.0
2017-04-05 15:50:00,58.68,58.8,58.68,58.78,439716.0,52.9742,53.0826,52.9742,53.0645,439716.0
2017-04-06 09:30:00,58.63,58.77,58.42,58.6,122909.0,52.9291,53.0555,52.7395,52.902,122909.0
2017-04-06 09:40:00,58.6,58.6,58.29,58.38,146074.0,52.902,52.902,52.6222,52.7034,146074.0
2017-04-06 09:50:00,58.39,58.71,58.39,58.65,99244.0,52.7124,53.0013,52.7124,52.9471,99244.0
2017-04-06 10:00:00,58.66,58.75,58.56,58.72,94790.0,52.9562,53.0374,52.8659,53.0103,94790.0
2017-04-06 10:10:00,58.72,58.79,58.7,58.77,84746.0,53.0103,53.0735,52.9923,53.0555,84746.0
2017-04-06 10:20:00,58.78,58.86,58.72,58.84,101671.0,53.0645,53.1367,53.0103,53.1187,101671.0
2017-04-06 10:30:00,58.85,58.91,58.84,58.89,48378.0,53.1277,53.1819,53.1187,53.1638,48378.0
2017-04-06 10:40:00,58.9,58.9,58.75,58.83,76901.0,53.1728,53.1728,53.0374,53.1096,76901.0
2017-04-06 10:50:00,58.83,58.87,58.79,58.79,64628.0,53.1096,53.1458,53.0735,53.0735,64628.0
2017-04-06 11:00:00,58.8,58.88,58.8,58.87,78203.0,53.0826,53.1548,53.0826,53.1458,78203.0
2017-04-06 11:10:00,58.87,58.93,58.85,58.85,34534.0,53.1458,53.1999,53.1277,53.1277,34534.0
2017-04-06 11:20:00,58.86,59.04,58.85,59.04,62519.0,53.1367,53.2992,53.1277,53.2992,62519.0
2017-04-06 11:30:00,59.04,59.11,59.02,59.11,63881.0,53.2992,53.3624,53.2812,53.3624,63881.0
2017-04-06 11:40:00,59.11,59.18,59.06,59.09,95863.0,53.3624,53.4256,53.3173,53.3444,95863.0
2017-04-06 11:50:00,59.1,59.12,59.03,59.11,77866.0,53.3534,53.3714,53.2902,53.3624,77866.0
2017-04-06 12:00:00,59.11,59.14,59.03,59.06,46915.0,53.3624,53.3895,53.2902,53.3173,46915.0
2017-04-06 12:10:00,59.06,59.07,58.97,58.98,57868.0,53.3173,53.3263,53.236,53.2451,57868.0
2017-04-06 12:20:00,58.98,59.01,58.96,58.99,74377.0,53.2451,53.2721,53.227,53.2541,74377.0
2017-04-06 12:30:00,59.0,59.01,58.93,58.97,74816.0,53.2631,53.2721,53.1999,53.236,74816.0
2017-04-06 12:40:00,58.97,59.01,58.94,59.0,77113.0,53.236,53.2721,53.2089,53.2631,77113.0
2017-04-06 12:50:00,59.0,59.01,58.98,59.0,62481.0,53.2631,53.2721,53.2451,53.2631,62481.0
2017-04-06 13:00:00,59.0,59.09,59.0,59.08,41545.0,53.2631,53.3444,53.2631,53.3353,41545.0
2017-04-06 13:10:00,59.09,59.18,59.07,59.18,53052.0,53.3444,53.4256,53.3263,53.4256,53052.0
2017-04-06 13:20:00,59.18,59.23,59.15,59.23,51896.0,53.4256,53.4708,53.3985,53.4708,51896.0
2017-04-06 13:30:00,59.23,59.27,59.2,59.21,45646.0,53.4708,53.5069,53.4437,53.4527,45646.0
2017-04-06 13:40:00,59.21,59.33,59.19,59.32,90659.0,53.4527,53.561,53.4346,53.552,90659.0
2017-04-06 13:50:00,59.31,59.36,59.29,59.34,71313.0,53.543,53.5881,53.5249,53.5701,71313.0
2017-04-06 14:00:00,59.35,59.36,59.2,59.2,55326.0,53.5791,53.5881,53.4437,53.4437,55326.0
2017-04-06 14:10:00,59.19,59.2,59.11,59.11,36752.0,53.4346,53.4437,53.3624,53.3624,36752.0
2017-04-06 14:20:00,59.11,59.17,59.05,59.07,52483.0,53.3624,53.4166,53.3083,53.3263,52483.0
2017-04-06 14:30:00,59.06,59.17,59.05,59.14,59876.0,53.3173,53.4166,53.3083,53.3895,59876.0
2017-04-06 14:40:00,59.13,59.14,59.01,59.05,62543.0,53.3805,53.3895,53.2721,53.3083,62543.0
2017-04-06 14:50:00,59.05,59.07,58.96,59.01,51737.0,53.3083,53.3263,53.227,53.2721,51737.0
2017-04-06 15:00:00,59.02,59.05,58.97,59.04,39377.0,53.2812,53.3083,53.236,53.2992,39377.0
2017-04-06 15:10:00,59.04,59.11,59.0,59.11,74199.0,53.2992,53.3624,53.2631,53.3624,74199.0
2017-04-06 15:20:00,59.1,59.1,59.02,59.04,63592.0,53.3534,53.3534,53.2812,53.2992,63592.0
2017-04-06 15:30:00,59.04,59.05,58.99,59.04,78444.0,53.2992,53.3083,53.2541,53.2992,78444.0
2017-04-06 15:40:00,59.04,59.05,58.98,59.01,106132.0,53.2992,53.3083,53.2451,53.2721,106132.0
2017-04-06 15:50:00,59.0,59.08,58.99,59.06,257452.0,53.2631,53.3353,53.2541,53.3173,257452.0
2017-04-07 09:30:00,58.96,59.19,58.96,59.13,116782.0,53.227,53.4346,53.227,53.3805,116782.0
2017-04-07 09:40:00,59.11,59.12,58.97,58.97,92251.0,53.3624,53.3714,53.236,53.236,92251.0
2017-04-07 09:50:00,58.96,58.98,58.7,58.73,147077.0,53.227,53.2451,52.9923,53.0194,147077.0
2017-04-07 10:00:00,58.72,58.76,58.55,58.63,201094.0,53.0103,53.0465,52.8569,52.9291,201094.0
2017-04-07 10:10:00,58.63,58.68,58.55,58.64,150078.0,52.9291,52.9742,52.8569,52.9381,150078.0
2017-04-07 10:20:00,58.63,58.99,58.57,58.89,436471.0,52.9291,53.2541,52.8749,53.1638,436471.0
2017-04-07 10:30:00,58.89,59.02,58.76,59.01,119756.0,53.1638,53.2812,53.0465,53.2721,119756.0
2017-04-07 10:40:00,59.01,59.05,58.83,58.88,117237.0,53.2721,53.3083,53.1096,53.1548,117237.0
2017-04-07 10:50:00,58.87,58.94,58.86,58.93,50315.0,53.1458,53.2089,53.1367,53.1999,50315.0
2017-04-07 11:00:00,58.93,58.96,58.67,58.7,137867.0,53.1999,53.227,52.9652,52.9923,137867.0
2017-04-07 11:10:00,58.7,58.86,58.66,58.82,124068.0,52.9923,53.1367,52.9562,53.1006,124068.0
2017-04-07 11:20:00,58.82,58.83,58.73,58.75,122047.0,53.1006,53.1096,53.0194,53.0374,122047.0
2017-04-07 11:30:00,58.74,58.87,58.72,58.86,85624.0,53.0284,53.1458,53.0103,53.1367,85624.0
2017-04-07 11:40:00,58.86,58.87,58.65,58.73,85728.0,53.1367,53.1458,52.9471,53.0194,85728.0
2017-04-07 11:50:00,58.72,58.81,58.68,58.79,45680.0,53.0103,53.0916,52.9742,53.0735,45680.0
2017-04-07 12:00:00,58.79,58.81,58.74,58.79,58590.0,53.0735,53.0916,53.0284,53.0735,58590.0
2017-04-07 12:10:00,58.79,58.88,58.78,58.8,50924.0,53.0735,53.1548,53.0645,53.0826,50924.0
2017-04-07 12:20:00,58.8,58.86,58.77,58.8,37509.0,53.0826,53.1367,53.0555,53.0826,37509.0
2017-04-07 12:30:00,58.8,58.87,58.8,58.83,42782.0,53.0826,53.1458,53.0826,53.1096,42782.0
2017-04-07 12:40:00,58.83,58.84,58.73,58.73,34665.0,53.1096,53.1187,53.0194,53.0194,34665.0
2017-04-07 12:50:00,58.72,58.79,58.72,58.77,51516.0,53.0103,53.0735,53.0103,53.0555,51516.0
2017-04-07 13:00:00,58.77,58.83,58.75,58.81,79796.0,53.0555,53.1096,53.0374,53.0916,79796.0
2017-04-07 13:10:00,58.82,58.84,58.74,58.76,53850.0,53.1006,53.1187,53.0284,53.0465,53850.0
2017-04-07 13:20:00,58.76,58.86,58.73,58.84,78666.0,53.0465,53.1367,53.0194,53.1187,78666.0
2017-04-07 13:30:00,58.84,58.89,58.76,58.77,67842.0,53.1187,53.1638,53.0465,53.0555,67842.0
2017-04-07 13:40:00,58.77,58.81,58.74,58.8,88112.0,53.0555,53.0916,53.0284,53.0826,88112.0
2017-04-07 13:50:00,58.79,58.85,58.76,58.77,51526.0,53.0735,53.1277,53.0465,53.0555,51526.0
2017-04-07 14:00:00,58.77,58.9,58.77,58.89,69057.0,53.0555,53.1728,53.0555,53.1638,69057.0
2017-04-07 14:10:00,58.89,58.91,58.85,58.89,52809.0,53.1638,53.1819,53.1277,53.1638,52809.0
2017-04-07 14:20:00,58.88,58.9,58.81,58.83,36208.0,53.1548,53.1728,53.0916,53.1096,36208.0
2017-04-07 14:30:00,58.83,58.85,58.79,58.8,43661.0,53.1096,53.1277,53.0735,53.0826,43661.0
2017-04-07 14:40:00,58.81,58.86,58.77,58.84,46658.0,53.0916,53.1367,53.0555,53.1187,46658.0
2017-04-07 14:50:00,58.84,58.85,58.76,58.76,53467.0,53.1187,53.1277,53.0465,53.0465,53467.0
2017-04-07 15:00:00,58.77,58.83,58.76,58.78,63825.0,53.0555,53.1096,53.0465,53.0645,63825.0
2017-04-07 15:10:00,58.79,58.84,58.76,58.81,70209.0,53.0735,53.1187,53.0465,53.0916,70209.0
2017-04-07 15:20:00,58.8,58.81,58.63,58.64,120859.0,53.0826,53.0916,52.9291,52.9381,120859.0
2017-04-07 15:30:00,58.64,58.71,58.6,58.65,199210.0,52.9381,53.0013,52.902,52.9471,199210.0
2017-04-07 15:40:00,58.65,58.68,58.59,58.65,179807.0,52.9471,52.9742,52.893,52.9471,179807.0
2017-04-07 15:50:00,58.65,58.69,58.58,58.63,341766.0,52.9471,52.9833,52.884,52.9291,341766.0
2017-04-10 09:30:00,58.8,58.86,58.62,58.78,91060.0,53.0826,53.1367,52.9201,53.0645,91060.0
2017-04-10 09:40:00,58.8,58.94,58.78,58.89,47073.0,53.0826,53.2089,53.0645,53.1638,47073.0
2017-04-10 09:50:00,58.89,58.94,58.83,58.91,48313.0,53.1638,53.2089,53.1096,53.1819,48313.0
2017-04-10 10:00:00,58.9,58.99,58.9,58.93,45748.0,53.1728,53.2541,53.1728,53.1999,45748.0
2017-04-10 10:10:00,58.94,58.96,58.86,58.86,45263.0,53.2089,53.227,53.1367,53.1367,45263.0
2017-04-10 10:20:00,58.85,58.87,58.77,58.79,35218.0,53.1277,53.1458,53.0555,53.0735,35218.0
2017-04-10 10:30:00,58.8,58.9,58.79,58.82,39926.0,53.0826,53.1728,53.0735,53.1006,39926.0
2017-04-10 10:40:00,58.82,58.85,58.79,58.79,40054.0,53.1006,53.1277,53.0735,53.0735,40054.0
2017-04-10 10:50:00,58.8,58.83,58.72,58.73,53264.0,53.0826,53.1096,53.0103,53.0194,53264.0
2017-04-10 11:00:00,58.73,58.78,58.71,58.71,53486.0,53.0194,53.0645,53.0013,53.0013,53486.0
2017-04-10 11:10:00,58.71,58.8,58.71,58.8,44672.0,53.0013,53.0826,53.0013,53.0826,44672.0
2017-04-10 11:20:00,58.81,58.82,58.72,58.72,97029.0,53.0916,53.1006,53.0103,53.0103,97029.0
2017-04-10 11:30:00,58.73,58.73,58.56,58.57,208591.0,53.0194,53.0194,52.8659,52.8749,208591.0
2017-04-10 11:40:00,58.57,58.6,58.39,58.43,154151.0,52.8749,52.902,52.7124,52.7485,154151.0
2017-04-10 11:50:00,58.43,58.44,58.39,58.41,123383.0,52.7485,52.7576,52.7124,52.7305,123383.0
2017-04-10 12:00:00,58.41,58.53,58.4,58.45,197942.0,52.7305,52.8388,52.7215,52.7666,197942.0
2017-04-10 12:10:00,58.46,58.47,58.29,58.34,86062.0,52.7756,52.7847,52.6222,52.6673,86062.0
2017-04-10 12:20:00,58.34,58.39,58.32,58.37,40248.0,52.6673,52.7124,52.6492,52.6944,40248.0
2017-04-10 12:30:00,58.36,58.42,58.33,58.42,24687.0,52.6853,52.7395,52.6583,52.7395,24687.0
2017-04-10 12:40:00,58.43,58.55,58.42,58.54,27869.0,52.7485,52.8569,52.7395,52.8478,27869.0
2017-04-10 12:50:00,58.55,58.6,58.53,58.58,30103.0,52.8569,52.902,52.8388,52.884,30103.0
2017-04-10 13:00:00,58.58,58.6,58.53,58.56,37050.0,52.884,52.902,52.8388,52.8659,37050.0
2017-04-10 13:10:00,58.55,58.58,58.52,58.54,24450.0,52.8569,52.884,52.8298,52.8478,24450.0
2017-04-10 13:20:00,58.53,58.56,58.51,58.53,31509.0,52.8388,52.8659,52.8208,52.8388,31509.0
2017-04-10 13:30:00,58.54,58.65,58.52,58.6,45167.0,52.8478,52.9471,52.8298,52.902,45167.0
2017-04-10 13:40:00,58.6,58.61,58.52,58.53,17616.0,52.902,52.911,52.8298,52.8388,17616.0
2017-04-10 13:50:00,58.53,58.59,58.52,58.59,27840.0,52.8388,52.893,52.8298,52.893,27840.0
2017-04-10 14:00:00,58.59,58.59,58.43,58.47,62237.0,52.893,52.893,52.7485,52.7847,62237.0
2017-04-10 14:10:00,58.48,58.56,58.48,58.52,72458.0,52.7937,52.8659,52.7937,52.8298,72458.0
2017-04-10 14:20:00,58.52,58.54,58.42,58.43,35869.0,52.8298,52.8478,52.7395,52.7485,35869.0
2017-04-10 14:30:00,58.43,58.48,58.4,58.41,32135.0,52.7485,52.7937,52.7215,52.7305,32135.0
2017-04-10 14:40:00,58.4,58.52,58.4,58.5,33985.0,52.7215,52.8298,52.7215,52.8117,33985.0
2017-04-10 14:50:00,58.51,58.55,58.48,58.48,37622.0,52.8208,52.8569,52.7937,52.7937,37622.0
2017-04-10 15:00:00,58.48,58.54,58.47,58.5,31163.0,52.7937,52.8478,52.7847,52.8117,31163.0
2017-04-10 15:10:00,58.5,58.52,58.48,58.49,32717.0,52.8117,52.8298,52.7937,52.8027,32717.0
2017-04-10 15:20:00,58.49,58.49,58.4,58.43,34758.0,52.8027,52.8027,52.7215,52.7485,34758.0
2017-04-10 15:30:00,58.43,58.51,58.4,58.49,52642.0,52.7485,52.8208,52.7215,52.8027,52642.0
2017-04-10 15:40:00,58.49,58.5,58.41,58.42,92859.0,52.8027,52.8117,52.7305,52.7395,92859.0
2017-04-10 15:50:00,58.42,58.48,58.42,58.43,198055.0,52.7395,52.7937,52.7395,52.7485,198055.0
2017-04-11 09:30:00,58.79,58.84,58.5,58.5,166642.0,53.0735,53.1187,52.8117,52.8117,166642.0
2017-04-11 09:40:00,58.49,58.49,58.25,58.35,122045.0,52.8027,52.8027,52.586,52.6763,122045.0
2017-04-11 09:50:00,58.33,58.41,58.28,58.37,85827.0,52.6583,52.7305,52.6131,52.6944,85827.0
2017-04-11 10:00:00,58.38,58.43,58.23,58.23,101818.0,52.7034,52.7485,52.568,52.568,101818.0
2017-04-11 10:10:00,58.23,58.26,58.12,58.18,58717.0,52.568,52.5951,52.4687,52.5228,58717.0
2017-04-11 10:20:00,58.18,58.19,57.98,58.18,82877.0,52.5228,52.5319,52.3423,52.5228,82877.0
2017-04-11 10:30:00,58.16,58.17,58.08,58.15,107657.0,52.5048,52.5138,52.4326,52.4958,107657.0
2017-04-11 10:40:00,58.16,58.17,58.03,58.05,73023.0,52.5048,52.5138,52.3874,52.4055,73023.0
2017-04-11 10:50:00,58.05,58.06,57.92,58.01,86404.0,52.4055,52.4145,52.2881,52.3694,86404.0
2017-04-11 11:00:00,58.0,58.16,57.98,58.14,57521.0,52.3604,52.5048,52.3423,52.4867,57521.0
2017-04-11 11:10:00,58.14,58.15,57.94,58.01,60221.0,52.4867,52.4958,52.3062,52.3694,60221.0
2017-04-11 11:20:00,58.01,58.07,57.97,58.07,71447.0,52.3694,52.4235,52.3333,52.4235,71447.0
2017-04-11 11:30:00,58.07,58.12,58.0,58.11,53185.0,52.4235,52.4687,52.3604,52.4597,53185.0
2017-04-11 11:40:00,58.12,58.12,57.95,57.99,31741.0,52.4687,52.4687,52.3152,52.3513,31741.0
2017-04-11 11:50:00,57.99,58.04,57.98,58.01,35241.0,52.3513,52.3965,52.3423,52.3694,35241.0
2017-04-11 12:00:00,58.0,58.0,57.94,57.96,30780.0,52.3604,52.3604,52.3062,52.3242,30780.0
2017-04-11 12:10:00,57.97,58.07,57.97,58.05,26106.0,52.3333,52.4235,52.3333,52.4055,26106.0
2017-04-11 12:20:00,58.05,58.09,58.01,58.02,25072.0,52.4055,52.4416,52.3694,52.3784,25072.0
2017-04-11 12:30:00,58.01,58.02,57.95,57.98,52254.0,52.3694,52.3784,52.3152,52.3423,52254.0
2017-04-11 12:40:00,57.98,57.99,57.9,57.9,25622.0,52.3423,52.3513,52.2701,52.2701,25622.0
2017-04-11 12:50:00,57.91,57.93,57.88,57.88,47077.0,52.2791,52.2972,52.252,52.252,47077.0
2017-04-11 13:00:00,57.89,57.9,57.81,57.85,115894.0,52.261,52.2701,52.1888,52.2249,115894.0
2017-04-11 13:10:00,57.85,57.86,57.78,57.79,87897.0,52.2249,52.234,52.1617,52.1708,87897.0
2017-04-11 13:20:00,57.79,57.8,57.74,57.76,46141.0,52.1708,52.1798,52.1256,52.1437,46141.0
2017-04-11 13:30:00,57.77,57.86,57.76,57.84,54064.0,52.1527,52.234,52.1437,52.2159,54064.0
2017-04-11 13:40:00,57.84,57.85,57.59,57.59,148954.0,52.2159,52.2249,51.9902,51.9902,148954.0
2017-04-11 13:50:00,57.59,57.68,57.59,57.68,95770.0,51.9902,52.0715,51.9902,52.0715,95770.0
2017-04-11 14:00:00,57.68,57.73,57.64,57.71,59551.0,52.0715,52.1166,52.0354,52.0985,59551.0
2017-04-11 14:10:00,57.72,57.73,57.59,57.65,52422.0,52.1076,52.1166,51.9902,52.0444,52422.0
2017-04-11 14:20:00,57.66,57.67,57.53,57.63,126215.0,52.0534,52.0624,51.9361,52.0263,126215.0
2017-04-11 14:30:00,57.63,57.69,57.62,57.63,72669.0,52.0263,52.0805,52.0173,52.0263,72669.0
2017-04-11 14:40:00,57.63,57.76,57.63,57.74,141556.0,52.0263,52.1437,52.0263,52.1256,141556.0
2017-04-11 14:50:00,57.74,57.81,57.73,57.73,59513.0,52.1256,52.1888,52.1166,52.1166,59513.0
2017-04-11 15:00:00,57.73,57.76,57.67,57.71,91558.0,52.1166,52.1437,52.0624,52.0985,91558.0
2017-04-11 15:10:00,57.72,57.74,57.61,57.68,96523.0,52.1076,52.1256,52.0083,52.0715,96523.0
2017-04-11 15:20:00,57.67,57.69,57.64,57.68,82867.0,52.0624,52.0805,52.0354,52.0715,82867.0
2017-04-11 15:30:00,57.68,57.72,57.66,57.72,147344.0,52.0715,52.1076,52.0534,52.1076,147344.0
2017-04-11 15:40:00,57.72,57.74,57.66,57.73,172333.0,52.1076,52.1256,52.0534,52.1166,172333.0
2017-04-11 15:50:00,57.73,57.79,57.7,57.78,359217.0,52.1166,52.1708,52.0895,52.1617,359217.0
2017-04-12 09:30:00,58.23,58.27,57.88,57.9,175960.0,52.568,52.6041,52.252,52.2701,175960.0
2017-04-12 09:40:00,57.91,57.96,57.78,57.85,114992.0,52.2791,52.3242,52.1617,52.2249,114992.0
2017-04-12 09:50:00,57.85,57.92,57.78,57.83,85995.0,52.2249,52.2881,52.1617,52.2069,85995.0
2017-04-12 10:00:00,57.83,57.89,57.77,57.77,58082.0,52.2069,52.261,52.1527,52.1527,58082.0
2017-04-12 10:10:00,57.77,57.9,57.73,57.9,65456.0,52.1527,52.2701,52.1166,52.2701,65456.0
2017-04-12 10:20:00,57.91,57.94,57.89,57.9,85096.0,52.2791,52.3062,52.261,52.2701,85096.0
2017-04-12 10:30:00,57.91,57.97,57.75,57.78,222791.0,52.2791,52.3333,52.1347,52.1617,222791.0
2017-04-12 10:40:00,57.78,57.82,57.67,57.73,82955.0,52.1617,52.1979,52.0624,52.1166,82955.0
2017-04-12 10:50:00,57.73,57.73,57.58,57.6,206522.0,52.1166,52.1166,51.9812,51.9992,206522.0
2017-04-12 11:00:00,57.6,57.64,57.53,57.6,220895.0,51.9992,52.0354,51.9361,51.9992,220895.0
2017-04-12 11:10:00,57.59,57.73,57.57,57.71,129894.0,51.9902,52.1166,51.9722,52.0985,129894.0
2017-04-12 11:20:00,57.72,57.75,57.68,57.75,85352.0,52.1076,52.1347,52.0715,52.1347,85352.0
2017-04-12 11:30:00,57.74,57.77,57.59,57.59,48604.0,52.1256,52.1527,51.9902,51.9902,48604.0
2017-04-12 11:40:00,57.59,57.64,57.58,57.59,55947.0,51.9902,52.0354,51.9812,51.9902,55947.0
2017-04-12 11:50:00,57.59,57.59,57.48,57.56,82677.0,51.9902,51.9902,51.8909,51.9631,82677.0
2017-04-12 12:00:00,57.56,57.67,57.55,57.62,42614.0,51.9631,52.0624,51.9541,52.0173,42614.0
2017-04-12 12:10:00,57.62,57.7,57.62,57.68,43302.0,52.0173,52.0895,52.0173,52.0715,43302.0
2017-04-12 12:20:00,57.68,57.7,57.54,57.57,59073.0,52.0715,52.0895,51.9451,51.9722,59073.0
2017-04-12 12:30:00,57.56,57.56,57.49,57.52,28202.0,51.9631,51.9631,51.8999,51.927,28202.0
2017-04-12 12:40:00,57.52,57.62,57.52,57.6,31839.0,51.927,52.0173,51.927,51.9992,31839.0
2017-04-12 12:50:00,57.6,57.61,57.5,57.54,18424.0,51.9992,52.0083,51.909,51.9451,18424.0
2017-04-12 13:00:00,57.54,57.61,57.53,57.59,29423.0,51.9451,52.0083,51.9361,51.9902,29423.0
2017-04-12 13:10:00,57.6,57.61,57.55,57.55,19801.0,51.9992,52.0083,51.9541,51.9541,19801.0
2017-04-12 13:20:00,57.54,57.55,57.47,57.5,25325.0,51.9451,51.9541,51.8819,51.909,25325.0
2017-04-12 13:30:00,57.51,57.57,57.49,57.56,37488.0,51.918,51.9722,51.8999,51.9631,37488.0
2017-04-12 13:40:00,57.56,57.6,57.52,57.53,31423.0,51.9631,51.9992,51.927,51.9361,31423.0
2017-04-12 13:50:00,57.54,57.6,57.48,57.59,57441.0,51.9451,51.9992,51.8909,51.9902,57441.0
2017-04-12 14:00:00,57.59,57.66,57.57,57.63,61611.0,51.9902,52.0534,51.9722,52.0263,61611.0
2017-04-12 14:10:00,57.62,57.67,57.61,57.67,36798.0,52.0173,52.0624,52.0083,52.0624,36798.0
2017-04-12 14:20:00,57.66,57.66,57.6,57.63,45430.0,52.0534,52.0534,51.9992,52.0263,45430.0
2017-04-12 14:30:00,57.62,57.67,57.5,57.5,78440.0,52.0173,52.0624,51.909,51.909,78440.0
2017-04-12 14:40:00,57.5,57.56,57.47,57.55,59224.0,51.909,51.9631,51.8819,51.9541,59224.0
2017-04-12 14:50:00,57.55,57.67,57.53,57.67,69815.0,51.9541,52.0624,51.9361,52.0624,69815.0
2017-04-12 15:00:00,57.67,57.74,57.66,57.73,78133.0,52.0624,52.1256,52.0534,52.1166,78133.0
2017-04-12 15:10:00,57.73,57.75,57.57,57.57,84123.0,52.1166,52.1347,51.9722,51.9722,84123.0
2017-04-12 15:20:00,57.58,57.72,57.57,57.68,73972.0,51.9812,52.1076,51.9722,52.0715,73972.0
2017-04-12 15:30:00,57.69,57.73,57.65,57.66,105490.0,52.0805,52.1166,52.0444,52.0534,105490.0
2017-04-12 15:40:00,57.66,57.7,57.61,57.64,95030.0,52.0534,52.0895,52.0083,52.0354,95030.0
2017-04-12 15:50:00,57.64,57.74,57.63,57.73,369200.0,52.0354,52.1256,52.0263,52.1166,369200.0
2017-04-13 09:30:00,57.77,58.05,57.75,58.04,128430.0,52.1527,52.4055,52.1347,52.3965,128430.0
2017-04-13 09:40:00,58.04,58.09,57.97,58.03,58150.0,52.3965,52.4416,52.3333,52.3874,58150.0
2017-04-13 09:50:00,58.02,58.23,58.01,58.16,55860.0,52.3784,52.568,52.3694,52.5048,55860.0
2017-04-13 10:00:00,58.15,58.24,58.15,58.23,49276.0,52.4958,52.577,52.4958,52.568,49276.0
2017-04-13 10:10:00,58.23,58.25,58.13,58.2,59473.0,52.568,52.586,52.4777,52.5409,59473.0
2017-04-13 10:20:00,58.21,58.21,58.08,58.08,77526.0,52.5499,52.5499,52.4326,52.4326,77526.0
2017-04-13 10:30:00,58.08,58.16,58.08,58.11,43600.0,52.4326,52.5048,52.4326,52.4597,43600.0
2017-04-13 10:40:00,58.09,58.21,58.09,58.18,60409.0,52.4416,52.5499,52.4416,52.5228,60409.0
2017-04-13 10:50:00,58.18,58.26,58.16,58.22,44300.0,52.5228,52.5951,52.5048,52.559,44300.0
2017-04-13 11:00:00,58.22,58.32,58.21,58.32,73047.0,52.559,52.6492,52.5499,52.6492,73047.0
2017-04-13 11:10:00,58.32,58.34,58.17,58.19,62458.0,52.6492,52.6673,52.5138,52.5319,62458.0
2017-04-13 11:20:00,58.18,58.25,58.18,58.24,59052.0,52.5228,52.586,52.5228,52.577,59052.0
2017-04-13 11:30:00,58.24,58.25,58.18,58.21,45386.0,52.577,52.586,52.5228,52.5499,45386.0
2017-04-13 11:40:00,58.22,58.25,58.16,58.22,57271.0,52.559,52.586,52.5048,52.559,57271.0
2017-04-13 11:50:00,58.21,58.22,58.19,58.22,30497.0,52.5499,52.559,52.5319,52.559,30497.0
2017-04-13 12:00:00,58.21,58.21,58.04,58.07,36087.0,52.5499,52.5499,52.3965,52.4235,36087.0
2017-04-13 12:10:00,58.06,58.09,57.94,57.96,34959.0,52.4145,52.4416,52.3062,52.3242,34959.0
2017-04-13 12:20:00,57.96,58.01,57.95,57.99,34975.0,52.3242,52.3694,52.3152,52.3513,34975.0
2017-04-13 12:30:00,57.99,58.0,57.89,57.91,32210.0,52.3513,52.3604,52.261,52.2791,32210.0
2017-04-13 12:40:00,57.91,57.91,57.83,57.84,30023.0,52.2791,52.2791,52.2069,52.2159,30023.0
2017-04-13 12:50:00,57.84,57.88,57.83,57.85,26716.0,52.2159,52.252,52.2069,52.2249,26716.0
2017-04-13 13:00:00,57.86,57.86,57.74,57.79,28590.0,52.234,52.234,52.1256,52.1708,28590.0
2017-04-13 13:10:00,57.8,57.83,57.75,57.79,26700.0,52.1798,52.2069,52.1347,52.1708,26700.0
2017-04-13 13:20:00,57.78,57.79,57.7,57.73,95657.0,52.1617,52.1708,52.0895,52.1166,95657.0
2017-04-13 13:30:00,57.73,57.76,57.67,57.68,53772.0,52.1166,52.1437,52.0624,52.0715,53772.0
2017-04-13 13:40:00,57.68,57.71,57.58,57.63,33743.0,52.0715,52.0985,51.9812,52.0263,33743.0
2017-04-13 13:50:00,57.63,57.68,57.62,57.63,25430.0,52.0263,52.0715,52.0173,52.0263,25430.0
2017-04-13 14:00:00,57.63,57.75,57.63,57.73,65330.0,52.0263,52.1347,52.0263,52.1166,65330.0
2017-04-13 14:10:00,57.73,57.75,57.67,57.7,65540.0,52.1166,52.1347,52.0624,52.0895,65540.0
2017-04-13 14:20:00,57.7,57.71,57.68,57.7,100890.0,52.0895,52.0985,52.0715,52.0895,100890.0
2017-04-13 14:30:00,57.69,57.71,57.57,57.59,174084.0,52.0805,52.0985,51.9722,51.9902,174084.0
2017-04-13 14:40:00,57.59,57.65,57.58,57.59,72411.0,51.9902,52.0444,51.9812,51.9902,72411.0
2017-04-13 14:50:00,57.59,57.65,57.58,57.64,111806.0,51.9902,52.0444,51.9812,52.0354,111806.0
2017-04-13 15:00:00,57.64,57.66,57.58,57.58,58276.0,52.0354,52.0534,51.9812,51.9812,58276.0
2017-04-13 15:10:00,57.58,57.59,57.49,57.49,136146.0,51.9812,51.9902,51.8999,51.8999,136146.0
2017-04-13 15:20:00,57.5,57.59,57.48,57.53,73905.0,51.909,51.9902,51.8909,51.9361,73905.0
2017-04-13 15:30:00,57.53,57.55,57.42,57.51,76399.0,51.9361,51.9541,51.8367,51.918,76399.0
2017-04-13 15:40:00,57.5,57.64,57.44,57.62,134585.0,51.909,52.0354,51.8548,52.0173,134585.0
2017-04-13 15:50:00,57.61,57.62,57.45,57.46,351301.0,52.0083,52.0173,51.8638,51.8729,351301.0
2017-04-17 09:30:00,57.71,57.8,57.39,57.42,126102.0,52.0985,52.1798,51.8097,51.8367,126102.0
2017-04-17 09:40:00,57.45,57.8,57.43,57.7,161476.0,51.8638,52.1798,51.8458,52.0895,161476.0
2017-04-17 09:50:00,57.72,57.78,57.61,57.74,73752.0,52.1076,52.1617,52.0083,52.1256,73752.0
2017-04-17 10:00:00,57.75,57.97,57.74,57.9,61130.0,52.1347,52.3333,52.1256,52.2701,61130.0
2017-04-17 10:10:00,57.9,57.96,57.9,57.95,176716.0,52.2701,52.3242,52.2701,52.3152,176716.0
2017-04-17 10:20:00,57.95,58.1,57.93,58.01,56120.0,52.3152,52.4506,52.2972,52.3694,56120.0
2017-04-17 10:30:00,58.01,58.05,57.94,57.99,30431.0,52.3694,52.4055,52.3062,52.3513,30431.0
2017-04-17 10:40:00,57.99,57.99,57.9,57.96,46232.0,52.3513,52.3513,52.2701,52.3242,46232.0
2017-04-17 10:50:00,57.97,58.0,57.88,57.92,36873.0,52.3333,52.3604,52.252,52.2881,36873.0
2017-04-17 11:00:00,57.92,57.94,57.87,57.94,55268.0,52.2881,52.3062,52.243,52.3062,55268.0
2017-04-17 11:10:00,57.94,57.96,57.87,57.92,27701.0,52.3062,52.3242,52.243,52.2881,27701.0
2017-04-17 11:20:00,57.92,57.95,57.83,57.83,38879.0,52.2881,52.3152,52.2069,52.2069,38879.0
2017-04-17 11:30:00,57.83,57.92,57.82,57.9,32390.0,52.2069,52.2881,52.1979,52.2701,32390.0
2017-04-17 11:40:00,57.9,57.91,57.76,57.8,57177.0,52.2701,52.2791,52.1437,52.1798,57177.0
2017-04-17 11:50:00,57.79,57.82,57.78,57.79,19585.0,52.1708,52.1979,52.1617,52.1708,19585.0
2017-04-17 12:00:00,57.79,57.94,57.79,57.94,39533.0,52.1708,52.3062,52.1708,52.3062,39533.0
2017-04-17 12:10:00,57.93,57.97,57.91,57.93,31688.0,52.2972,52.3333,52.2791,52.2972,31688.0
2017-04-17 12:20:00,57.94,57.99,57.93,57.96,19759.0,52.3062,52.3513,52.2972,52.3242,19759.0
2017-04-17 12:30:00,57.97,57.99,57.86,57.89,98518.0,52.3333,52.3513,52.234,52.261,98518.0
2017-04-17 12:40:00,57.9,57.96,57.89,57.95,28005.0,52.2701,52.3242,52.261,52.3152,28005.0
2017-04-17 12:50:00,57.95,57.98,57.93,57.96,35159.0,52.3152,52.3423,52.2972,52.3242,35159.0
2017-04-17 13:00:00,57.97,58.0,57.95,57.98,21767.0,52.3333,52.3604,52.3152,52.3423,21767.0
2017-04-17 13:10:00,57.98,58.04,57.97,58.04,72027.0,52.3423,52.3965,52.3333,52.3965,72027.0
2017-04-17 13:20:00,58.04,58.1,58.02,58.08,35741.0,52.3965,52.4506,52.3784,52.4326,35741.0
2017-04-17 13:30:00,58.08,58.13,58.08,58.13,31122.0,52.4326,52.4777,52.4326,52.4777,31122.0
2017-04-17 13:40:00,58.12,58.16,58.11,58.14,38500.0,52.4687,52.5048,52.4597,52.4867,38500.0
2017-04-17 13:50:00,58.14,58.21,58.14,58.21,44970.0,52.4867,52.5499,52.4867,52.5499,44970.0
2017-04-17 14:00:00,58.21,58.22,58.13,58.14,37505.0,52.5499,52.559,52.4777,52.4867,37505.0
2017-04-17 14:10:00,58.14,58.15,58.09,58.1,31166.0,52.4867,52.4958,52.4416,52.4506,31166.0
2017-04-17 14:20:00,58.1,58.19,58.1,58.18,54240.0,52.4506,52.5319,52.4506,52.5228,54240.0
2017-04-17 14:30:00,58.19,58.19,58.15,58.19,44816.0,52.5319,52.5319,52.4958,52.5319,44816.0
2017-04-17 14:40:00,58.19,58.27,58.18,58.25,57565.0,52.5319,52.6041,52.5228,52.586,57565.0
2017-04-17 14:50:00,58.25,58.26,58.21,58.23,48079.0,52.586,52.5951,52.5499,52.568,48079.0
2017-04-17 15:00:00,58.23,58.28,58.22,58.28,52432.0,52.568,52.6131,52.559,52.6131,52432.0
2017-04-17 15:10:00,58.28,58.46,58.27,58.46,133240.0,52.6131,52.7756,52.6041,52.7756,133240.0
2017-04-17 15:20:00,58.46,58.5,58.45,58.47,117109.0,52.7756,52.8117,52.7666,52.7847,117109.0
2017-04-17 15:30:00,58.47,58.49,58.41,58.45,75455.0,52.7847,52.8027,52.7305,52.7666,75455.0
2017-04-17 15:40:00,58.44,58.48,58.43,58.48,117073.0,52.7576,52.7937,52.7485,52.7937,117073.0
2017-04-17 15:50:00,58.47,58.48,58.42,58.46,233366.0,52.7847,52.7937,52.7395,52.7756,233366.0
2017-04-18 09:30:00,58.59,58.66,58.48,58.65,164228.0,52.893,52.9562,52.7937,52.9471,164228.0
2017-04-18 09:40:00,58.64,58.66,58.51,58.59,130315.0,52.9381,52.9562,52.8208,52.893,130315.0
2017-04-18 09:50:00,58.59,58.65,58.55,58.63,135704.0,52.893,52.9471,52.8569,52.9291,135704.0
2017-04-18 10:00:00,58.63,58.64,58.28,58.37,206068.0,52.9291,52.9381,52.6131,52.6944,206068.0
2017-04-18 10:10:00,58.37,58.4,58.1,58.11,195197.0,52.6944,52.7215,52.4506,52.4597,195197.0
2017-04-18 10:20:00,58.12,58.18,58.07,58.17,251895.0,52.4687,52.5228,52.4235,52.5138,251895.0
2017-04-18 10:30:00,58.16,58.4,58.1,58.4,143314.0,52.5048,52.7215,52.4506,52.7215,143314.0
2017-04-18 10:40:00,58.41,58.52,58.38,58.43,154519.0,52.7305,52.8298,52.7034,52.7485,154519.0
2017-04-18 10:50:00,58.43,58.43,58.25,58.33,106460.0,52.7485,52.7485,52.586,52.6583,106460.0
2017-04-18 11:00:00,58.33,58.35,58.24,58.32,98733.0,52.6583,52.6763,52.577,52.6492,98733.0
2017-04-18 11:10:00,58.32,58.4,58.27,58.34,79272.0,52.6492,52.7215,52.6041,52.6673,79272.0
2017-04-18 11:20:00,58.34,58.42,58.33,58.37,63381.0,52.6673,52.7395,52.6583,52.6944,63381.0
2017-04-18 11:30:00,58.37,58.4,58.12,58.15,115427.0,52.6944,52.7215,52.4687,52.4958,115427.0
2017-04-18 11:40:00,58.16,58.25,58.14,58.16,104195.0,52.5048,52.586,52.4867,52.5048,104195.0
2017-04-18 11:50:00,58.16,58.18,58.07,58.08,49112.0,52.5048,52.5228,52.4235,52.4326,49112.0
2017-04-18 12:00:00,58.08,58.22,58.03,58.22,60038.0,52.4326,52.559,52.3874,52.559,60038.0
2017-04-18 12:10:00,58.21,58.22,58.12,58.12,35413.0,52.5499,52.559,52.4687,52.4687,35413.0
2017-04-18 12:20:00,58.13,58.2,58.13,58.17,26999.0,52.4777,52.5409,52.4777,52.5138,26999.0
2017-04-18 12:30:00,58.16,58.18,58.04,58.04,74651.0,52.5048,52.5228,52.3965,52.3965,74651.0
2017-04-18 12:40:00,58.05,58.11,58.01,58.02,33428.0,52.4055,52.4597,52.3694,52.3784,33428.0
2017-04-18 12:50:00,58.03,58.08,58.02,58.04,45834.0,52.3874,52.4326,52.3784,52.3965,45834.0
2017-04-18 13:00:00,58.03,58.04,57.97,58.03,49275.0,52.3874,52.3965,52.3333,52.3874,49275.0
2017-04-18 13:10:00,58.03,58.09,57.99,58.05,37767.0,52.3874,52.4416,52.3513,52.4055,37767.0
2017-04-18 13:20:00,58.05,58.1,58.03,58.09,33730.0,52.4055,52.4506,52.3874,52.4416,33730.0
2017-04-18 13:30:00,58.1,58.13,58.05,58.07,53159.0,52.4506,52.4777,52.4055,52.4235,53159.0
2017-04-18 13:40:00,58.08,58.18,58.08,58.18,36861.0,52.4326,52.5228,52.4326,52.5228,36861.0
2017-04-18 13:50:00,58.17,58.22,58.17,58.2,44173.0,52.5138,52.559,52.5138,52.5409,44173.0
2017-04-18 14:00:00,58.21,58.26,58.2,58.23,56540.0,52.5499,52.5951,52.5409,52.568,56540.0
2017-04-18 14:10:00,58.23,58.26,58.18,58.25,82676.0,52.568,52.5951,52.5228,52.586,82676.0
2017-04-18 14:20:00,58.26,58.29,58.21,58.29,56002.0,52.5951,52.6222,52.5499,52.6222,56002.0
2017-04-18 14:30:00,58.28,58.3,58.22,58.27,70349.0,52.6131,52.6312,52.559,52.6041,70349.0
2017-04-18 14:40:00,58.27,58.28,58.24,58.26,41248.0,52.6041,52.6131,52.577,52.5951,41248.0
2017-04-18 14:50:00,58.26,58.29,58.25,58.28,38634.0,52.5951,52.6222,52.586,52.6131,38634.0
2017-04-18 15:00:00,58.28,58.29,58.25,58.26,57697.0,52.6131,52.6222,52.586,52.5951,57697.0
2017-04-18 15:10:00,58.25,58.3,58.22,58.3,72689.0,52.586,52.6312,52.559,52.6312,72689.0
2017-04-18 15:20:00,58.3,58.31,58.26,58.27,72577.0,52.6312,52.6402,52.5951,52.6041,72577.0
2017-04-18 15:30:00,58.27,58.35,58.26,58.35,79111.0,52.6041,52.6763,52.5951,52.6763,79111.0
2017-04-18 15:40:00,58.35,58.37,58.32,58.35,124177.0,52.6763,52.6944,52.6492,52.6763,124177.0
2017-04-18 15:50:00,58.35,58.41,58.3,58.37,360554.0,52.6763,52.7305,52.6312,52.6944,360554.0
2017-04-19 09:30:00,58.79,59.05,58.76,59.0,228645.0,53.0735,53.3083,53.0465,53.2631,228645.0
2017-04-19 09:40:00,59.0,59.01,58.91,58.91,101211.0,53.2631,53.2721,53.1819,53.1819,101211.0
2017-04-19 09:50:00,58.91,59.01,58.89,58.93,71397.0,53.1819,53.2721,53.1638,53.1999,71397.0
2017-04-19 10:00:00,58.93,58.95,58.83,58.83,88960.0,53.1999,53.218,53.1096,53.1096,88960.0
2017-04-19 10:10:00,58.84,58.84,58.73,58.79,69885.0,53.1187,53.1187,53.0194,53.0735,69885.0
2017-04-19 10:20:00,58.79,58.8,58.68,58.72,44918.0,53.0735,53.0826,52.9742,53.0103,44918.0
2017-04-19 10:30:00,58.71,58.77,58.64,58.72,74118.0,53.0013,53.0555,52.9381,53.0103,74118.0
2017-04-19 10:40:00,58.73,58.75,58.66,58.67,50546.0,53.0194,53.0374,52.9562,52.9652,50546.0
2017-04-19 10:50:00,58.67,58.71,58.6,58.7,63803.0,52.9652,53.0013,52.902,52.9923,63803.0
2017-04-19 11:00:00,58.69,58.75,58.66,58.75,45818.0,52.9833,53.0374,52.9562,53.0374,45818.0
2017-04-19 11:10:00,58.76,58.8,58.69,58.8,53385.0,53.0465,53.0826,52.9833,53.0826,53385.0
2017-04-19 11:20:00,58.79,58.85,58.76,58.84,54768.0,53.0735,53.1277,53.0465,53.1187,54768.0
2017-04-19 11:30:00,58.84,58.86,58.76,58.84,29636.0,53.1187,53.1367,53.0465,53.1187,29636.0
2017-04-19 11:40:00,58.84,58.89,58.8,58.8,48052.0,53.1187,53.1638,53.0826,53.0826,48052.0
2017-04-19 11:50:00,58.8,58.82,58.7,58.73,27650.0,53.0826,53.1006,52.9923,53.0194,27650.0
2017-04-19 12:00:00,58.73,58.76,58.67,58.67,38338.0,53.0194,53.0465,52.9652,52.9652,38338.0
2017-04-19 12:10:00,58.66,58.71,58.6,58.68,36448.0,52.9562,53.0013,52.902,52.9742,36448.0
2017-04-19 12:20:00,58.68,58.69,58.57,58.6,92284.0,52.9742,52.9833,52.8749,52.902,92284.0
2017-04-19 12:30:00,58.6,58.64,58.59,58.62,43334.0,52.902,52.9381,52.893,52.9201,43334.0
2017-04-19 12:40:00,58.62,58.62,58.55,58.58,39113.0,52.9201,52.9201,52.8569,52.884,39113.0
2017-04-19 12:50:00,58.58,58.6,58.54,58.58,61652.0,52.884,52.902,52.8478,52.884,61652.0
2017-04-19 13:00:00,58.59,58.6,58.5,58.54,43756.0,52.893,52.902,52.8117,52.8478,43756.0
2017-04-19 13:10:00,58.54,58.58,58.5,58.56,38179.0,52.8478,52.884,52.8117,52.8659,38179.0
2017-04-19 13:20:00,58.56,58.62,58.56,58.6,56037.0,52.8659,52.9201,52.8659,52.902,56037.0
2017-04-19 13:30:00,58.59,58.6,58.54,58.58,38770.0,52.893,52.902,52.8478,52.884,38770.0
2017-04-19 13:40:00,58.58,58.64,58.55,58.64,35152.0,52.884,52.9381,52.8569,52.9381,35152.0
2017-04-19 13:50:00,58.64,58.66,58.61,58.64,33007.0,52.9381,52.9562,52.911,52.9381,33007.0
2017-04-19 14:00:00,58.64,58.67,58.57,58.57,34658.0,52.9381,52.9652,52.8749,52.8749,34658.0
2017-04-19 14:10:00,58.57,58.61,58.49,58.53,40538.0,52.8749,52.911,52.8027,52.8388,40538.0
2017-04-19 14:20:00,58.54,58.64,58.5,58.62,29356.0,52.8478,52.9381,52.8117,52.9201,29356.0
2017-04-19 14:30:00,58.62,58.65,58.57,58.65,44902.0,52.9201,52.9471,52.8749,52.9471,44902.0
2017-04-19 14:40:00,58.65,58.65,58.55,58.55,43484.0,52.9471,52.9471,52.8569,52.8569,43484.0
2017-04-19 14:50:00,58.55,58.58,58.48,58.56,73486.0,52.8569,52.884,52.7937,52.8659,73486.0
2017-04-19 15:00:00,58.55,58.59,58.52,58.53,39400.0,52.8569,52.893,52.8298,52.8388,39400.0
2017-04-19 15:10:00,58.54,58.59,58.53,58.56,51123.0,52.8478,52.893,52.8388,52.8659,51123.0
2017-04-19 15:20:00,58.57,58.59,58.46,58.49,52229.0,52.8749,52.893,52.7756,52.8027,52229.0
2017-04-19 15:30:00,58.48,58.58,58.44,58.58,102963.0,52.7937,52.884,52.7576,52.884,102963.0
2017-04-19 15:40:00,58.58,58.61,58.54,58.59,142454.0,52.884,52.911,52.8478,52.893,142454.0
2017-04-19 15:50:00,58.59,58.68,58.58,58.67,304162.0,52.893,52.9742,52.884,52.9652,304162.0
2017-04-20 09:30:00,59.06,59.48,59.0,59.16,209621.0,53.3173,53.6964,53.2631,53.4076,209621.0
2017-04-20 09:40:00,59.16,59.23,59.08,59.1,99906.0,53.4076,53.4708,53.3353,53.3534,99906.0
2017-04-20 09:50:00,59.1,59.11,58.92,59.0,98486.0,53.3534,53.3624,53.1909,53.2631,98486.0
2017-04-20 10:00:00,58.99,59.06,58.95,59.01,154816.0,53.2541,53.3173,53.218,53.2721,154816.0
2017-04-20 10:10:00,59.01,59.1,59.01,59.08,86671.0,53.2721,53.3534,53.2721,53.3353,86671.0
2017-04-20 10:20:00,59.07,59.11,59.05,59.07,92320.0,53.3263,53.3624,53.3083,53.3263,92320.0
2017-04-20 10:30:00,59.07,59.18,59.07,59.17,69519.0,53.3263,53.4256,53.3263,53.4166,69519.0
2017-04-20 10:40:00,59.18,59.33,59.17,59.32,43116.0,53.4256,53.561,53.4166,53.552,43116.0
2017-04-20 10:50:00,59.32,59.35,59.29,59.34,73859.0,53.552,53.5791,53.5249,53.5701,73859.0
2017-04-20 11:00:00,59.34,59.34,59.23,59.27,61101.0,53.5701,53.5701,53.4708,53.5069,61101.0
2017-04-20 11:10:00,59.27,59.33,59.27,59.33,46827.0,53.5069,53.561,53.5069,53.561,46827.0
2017-04-20 11:20:00,59.33,59.33,59.24,59.26,54679.0,53.561,53.561,53.4798,53.4978,54679.0
2017-04-20 11:30:00,59.26,59.28,59.2,59.25,51636.0,53.4978,53.5159,53.4437,53.4888,51636.0
2017-04-20 11:40:00,59.25,59.31,59.23,59.29,57286.0,53.4888,53.543,53.4708,53.5249,57286.0
2017-04-20 11:50:00,59.29,59.39,59.28,59.35,45652.0,53.5249,53.6152,53.5159,53.5791,45652.0
2017-04-20 12:00:00,59.36,59.45,59.35,59.44,41984.0,53.5881,53.6694,53.5791,53.6603,41984.0
2017-04-20 12:10:00,59.45,59.45,59.4,59.44,41971.0,53.6694,53.6694,53.6242,53.6603,41971.0
2017-04-20 12:20:00,59.44,59.47,59.38,59.39,33387.0,53.6603,53.6874,53.6062,53.6152,33387.0
2017-04-20 12:30:00,59.38,59.4,59.3,59.33,55511.0,53.6062,53.6242,53.5339,53.561,55511.0
2017-04-20 12:40:00,59.34,59.38,59.3,59.32,48672.0,53.5701,53.6062,53.5339,53.552,48672.0
2017-04-20 12:50:00,59.33,59.34,59.25,59.26,44725.0,53.561,53.5701,53.4888,53.4978,44725.0
2017-04-20 13:00:00,59.27,59.33,59.26,59.31,31922.0,53.5069,53.561,53.4978,53.543,31922.0
2017-04-20 13:10:00,59.31,59.32,59.25,59.26,51964.0,53.543,53.552,53.4888,53.4978,51964.0
2017-04-20 13:20:00,59.26,59.32,59.26,59.3,28394.0,53.4978,53.552,53.4978,53.5339,28394.0
2017-04-20 13:30:00,59.3,59.37,59.29,59.37,36752.0,53.5339,53.5971,53.5249,53.5971,36752.0
2017-04-20 13:40:00,59.37,59.42,59.36,59.41,43546.0,53.5971,53.6423,53.5881,53.6332,43546.0
2017-04-20 13:50:00,59.42,59.42,59.36,59.36,33505.0,53.6423,53.6423,53.5881,53.5881,33505.0
2017-04-20 14:00:00,59.37,59.38,59.3,59.3,25415.0,53.5971,53.6062,53.5339,53.5339,25415.0
2017-04-20 14:10:00,59.31,59.32,59.27,59.29,30420.0,53.543,53.552,53.5069,53.5249,30420.0
2017-04-20 14:20:00,59.29,59.33,59.27,59.3,38390.0,53.5249,53.561,53.5069,53.5339,38390.0
2017-04-20 14:30:00,59.3,59.33,59.27,59.31,36835.0,53.5339,53.561,53.5069,53.543,36835.0
2017-04-20 14:40:00,59.32,59.32,59.26,59.3,38247.0,53.552,53.552,53.4978,53.5339,38247.0
2017-04-20 14:50:00,59.29,59.33,59.27,59.27,29844.0,53.5249,53.561,53.5069,53.5069,29844.0
2017-04-20 15:00:00,59.27,59.34,59.26,59.32,43901.0,53.5069,53.5701,53.4978,53.552,43901.0
2017-04-20 15:10:00,59.32,59.35,59.29,59.3,56511.0,53.552,53.5791,53.5249,53.5339,56511.0
2017-04-20 15:20:00,59.3,59.31,59.23,59.29,48567.0,53.5339,53.543,53.4708,53.5249,48567.0
2017-04-20 15:30:00,59.28,59.33,59.27,59.31,67457.0,53.5159,53.561,53.5069,53.543,67457.0
2017-04-20 15:40:00,59.32,59.36,59.3,59.34,95427.0,53.552,53.5881,53.5339,53.5701,95427.0
2017-04-20 15:50:00,59.34,59.34,59.21,59.22,309909.0,53.5701,53.5701,53.4527,53.4617,309909.0
2017-04-21 09:30:00,59.12,59.43,59.08,59.21,179784.0,53.3714,53.6513,53.3353,53.4527,179784.0
2017-04-21 09:40:00,59.21,59.25,59.12,59.17,60897.0,53.4527,53.4888,53.3714,53.4166,60897.0
2017-04-21 09:50:00,59.17,59.18,59.12,59.16,35819.0,53.4166,53.4256,53.3714,53.4076,35819.0
2017-04-21 10:00:00,59.16,59.21,59.02,59.03,82821.0,53.4076,53.4527,53.2812,53.2902,82821.0
2017-04-21 10:10:00,59.03,59.12,59.02,59.1,27783.0,53.2902,53.3714,53.2812,53.3534,27783.0
2017-04-21 10:20:00,59.11,59.19,59.11,59.19,27040.0,53.3624,53.4346,53.3624,53.4346,27040.0
2017-04-21 10:30:00,59.16,59.19,59.13,59.16,43773.0,53.4076,53.4346,53.3805,53.4076,43773.0
2017-04-21 10:40:00,59.17,59.18,59.12,59.15,38064.0,53.4166,53.4256,53.3714,53.3985,38064.0
2017-04-21 10:50:00,59.16,59.16,59.07,59.11,73903.0,53.4076,53.4076,53.3263,53.3624,73903.0
2017-04-21 11:00:00,59.11,59.11,59.03,59.05,30368.0,53.3624,53.3624,53.2902,53.3083,30368.0
2017-04-21 11:10:00,59.05,59.12,59.02,59.11,37664.0,53.3083,53.3714,53.2812,53.3624,37664.0
2017-04-21 11:20:00,59.11,59.11,59.02,59.09,33545.0,53.3624,53.3624,53.2812,53.3444,33545.0
2017-04-21 11:30:00,59.09,59.14,59.06,59.11,31578.0,53.3444,53.3895,53.3173,53.3624,31578.0
2017-04-21 11:40:00,59.12,59.17,59.1,59.15,27205.0,53.3714,53.4166,53.3534,53.3985,27205.0
2017-04-21 11:50:00,59.15,59.16,59.12,59.12,20338.0,53.3985,53.4076,53.3714,53.3714,20338.0
2017-04-21 12:00:00,59.12,59.15,59.09,59.11,24663.0,53.3714,53.3985,53.3444,53.3624,24663.0
2017-04-21 12:10:00,59.11,59.14,59.04,59.07,26523.0,53.3624,53.3895,53.2992,53.3263,26523.0
2017-04-21 12:20:00,59.07,59.11,59.06,59.1,32678.0,53.3263,53.3624,53.3173,53.3534,32678.0
2017-04-21 12:30:00,59.1,59.11,59.08,59.09,19680.0,53.3534,53.3624,53.3353,53.3444,19680.0
2017-04-21 12:40:00,59.09,59.12,59.03,59.04,30114.0,53.3444,53.3714,53.2902,53.2992,30114.0
2017-04-21 12:50:00,59.05,59.06,59.0,59.0,22254.0,53.3083,53.3173,53.2631,53.2631,22254.0
2017-04-21 13:00:00,59.01,59.02,58.97,59.01,18644.0,53.2721,53.2812,53.236,53.2721,18644.0
2017-04-21 13:10:00,59.01,59.01,58.88,58.88,37293.0,53.2721,53.2721,53.1548,53.1548,37293.0
2017-04-21 13:20:00,58.89,58.96,58.88,58.95,16297.0,53.1638,53.227,53.1548,53.218,16297.0
2017-04-21 13:30:00,58.95,58.96,58.91,58.91,26055.0,53.218,53.227,53.1819,53.1819,26055.0
2017-04-21 13:40:00,58.91,58.93,58.89,58.92,22095.0,53.1819,53.1999,53.1638,53.1909,22095.0
2017-04-21 13:50:00,58.92,59.06,58.92,59.04,72384.0,53.1909,53.3173,53.1909,53.2992,72384.0
2017-04-21 14:00:00,59.03,59.06,58.97,59.0,33123.0,53.2902,53.3173,53.236,53.2631,33123.0
2017-04-21 14:10:00,59.0,59.03,58.99,58.99,22533.0,53.2631,53.2902,53.2541,53.2541,22533.0
2017-04-21 14:20:00,59.0,59.02,58.96,58.99,47468.0,53.2631,53.2812,53.227,53.2541,47468.0
2017-04-21 14:30:00,58.99,59.0,58.96,58.97,18743.0,53.2541,53.2631,53.227,53.236,18743.0
2017-04-21 14:40:00,58.97,58.97,58.89,58.89,38661.0,53.236,53.236,53.1638,53.1638,38661.0
2017-04-21 14:50:00,58.89,58.95,58.88,58.93,28974.0,53.1638,53.218,53.1548,53.1999,28974.0
2017-04-21 15:00:00,58.93,58.94,58.8,58.84,47128.0,53.1999,53.2089,53.0826,53.1187,47128.0
2017-04-21 15:10:00,58.84,58.9,58.83,58.85,42769.0,53.1187,53.1728,53.1096,53.1277,42769.0
2017-04-21 15:20:00,58.84,58.88,58.84,58.86,58797.0,53.1187,53.1548,53.1187,53.1367,58797.0
2017-04-21 15:30:00,58.86,58.92,58.83,58.92,58216.0,53.1367,53.1909,53.1096,53.1909,58216.0
2017-04-21 15:40:00,58.92,59.0,58.91,58.99,84569.0,53.1909,53.2631,53.1819,53.2541,84569.0
2017-04-21 15:50:00,59.0,59.01,58.95,58.96,175741.0,53.2631,53.2721,53.218,53.227,175741.0
2017-04-24 09:30:00,59.91,60.05,59.81,59.9,258070.0,54.0846,54.211,53.9944,54.0756,258070.0
2017-04-24 09:40:00,59.86,59.89,59.64,59.72,145410.0,54.0395,54.0666,53.8409,53.9131,145410.0
2017-04-24 09:50:00,59.72,59.76,59.67,59.7,96545.0,53.9131,53.9492,53.868,53.8951,96545.0
2017-04-24 10:00:00,59.7,59.73,59.57,59.58,134398.0,53.8951,53.9221,53.7777,53.7867,134398.0
2017-04-24 10:10:00,59.59,59.64,59.5,59.63,91631.0,53.7957,53.8409,53.7145,53.8319,91631.0
2017-04-24 10:20:00,59.62,59.65,59.49,59.58,78750.0,53.8228,53.8499,53.7055,53.7867,78750.0
2017-04-24 10:30:00,59.58,59.64,59.54,59.55,59042.0,53.7867,53.8409,53.7506,53.7596,59042.0
2017-04-24 10:40:00,59.55,59.65,59.55,59.6,46013.0,53.7596,53.8499,53.7596,53.8048,46013.0
2017-04-24 10:50:00,59.6,59.68,59.6,59.66,62360.0,53.8048,53.877,53.8048,53.8589,62360.0
2017-04-24 11:00:00,59.66,59.73,59.66,59.7,59044.0,53.8589,53.9221,53.8589,53.8951,59044.0
2017-04-24 11:10:00,59.7,59.77,59.67,59.69,100093.0,53.8951,53.9582,53.868,53.886,100093.0
2017-04-24 11:20:00,59.7,59.73,59.65,59.73,61778.0,53.8951,53.9221,53.8499,53.9221,61778.0
2017-04-24 11:30:00,59.72,59.82,59.68,59.77,62557.0,53.9131,54.0034,53.877,53.9582,62557.0
2017-04-24 11:40:00,59.77,59.77,59.62,59.63,33036.0,53.9582,53.9582,53.8228,53.8319,33036.0
2017-04-24 11:50:00,59.63,59.64,59.53,59.54,22889.0,53.8319,53.8409,53.7416,53.7506,22889.0
2017-04-24 12:00:00,59.54,59.65,59.54,59.56,35286.0,53.7506,53.8499,53.7506,53.7687,35286.0
2017-04-24 12:10:00,59.56,59.59,59.5,59.51,17505.0,53.7687,53.7957,53.7145,53.7235,17505.0
2017-04-24 12:20:00,59.52,59.6,59.52,59.59,22360.0,53.7326,53.8048,53.7326,53.7957,22360.0
2017-04-24 12:30:00,59.58,59.61,59.53,59.53,72890.0,53.7867,53.8138,53.7416,53.7416,72890.0
2017-04-24 12:40:00,59.53,59.54,59.48,59.48,25340.0,53.7416,53.7506,53.6964,53.6964,25340.0
2017-04-24 12:50:00,59.49,59.51,59.47,59.51,31213.0,53.7055,53.7235,53.6874,53.7235,31213.0
2017-04-24 13:00:00,59.52,59.55,59.51,59.55,35962.0,53.7326,53.7596,53.7235,53.7596,35962.0
2017-04-24 13:10:00,59.54,59.58,59.53,59.55,85585.0,53.7506,53.7867,53.7416,53.7596,85585.0
2017-04-24 13:20:00,59.54,59.55,59.48,59.5,35644.0,53.7506,53.7596,53.6964,53.7145,35644.0
2017-04-24 13:30:00,59.5,59.51,59.44,59.46,34350.0,53.7145,53.7235,53.6603,53.6784,34350.0
2017-04-24 13:40:00,59.47,59.48,59.44,59.46,35325.0,53.6874,53.6964,53.6603,53.6784,35325.0
2017-04-24 13:50:00,59.47,59.48,59.44,59.47,42667.0,53.6874,53.6964,53.6603,53.6874,42667.0
2017-04-24 14:00:00,59.48,59.56,59.48,59.56,28736.0,53.6964,53.7687,53.6964,53.7687,28736.0
2017-04-24 14:10:00,59.56,59.64,59.52,59.64,63873.0,53.7687,53.8409,53.7326,53.8409,63873.0
2017-04-24 14:20:00,59.64,59.65,59.6,59.62,24817.0,53.8409,53.8499,53.8048,53.8228,24817.0
2017-04-24 14:30:00,59.63,59.67,59.6,59.6,25065.0,53.8319,53.868,53.8048,53.8048,25065.0
2017-04-24 14:40:00,59.59,59.61,59.56,59.56,27728.0,53.7957,53.8138,53.7687,53.7687,27728.0
2017-04-24 14:50:00,59.56,59.6,59.55,59.57,40611.0,53.7687,53.8048,53.7596,53.7777,40611.0
2017-04-24 15:00:00,59.57,59.67,59.56,59.67,46927.0,53.7777,53.868,53.7687,53.868,46927.0
2017-04-24 15:10:00,59.67,59.67,59.59,59.6,38429.0,53.868,53.868,53.7957,53.8048,38429.0
2017-04-24 15:20:00,59.6,59.61,59.57,59.58,31269.0,53.8048,53.8138,53.7777,53.7867,31269.0
2017-04-24 15:30:00,59.58,59.61,59.57,59.6,96456.0,53.7867,53.8138,53.7777,53.8048,96456.0
2017-04-24 15:40:00,59.6,59.6,59.58,59.58,107018.0,53.8048,53.8048,53.7867,53.7867,107018.0
2017-04-24 15:50:00,59.58,59.63,59.56,59.61,288863.0,53.7867,53.8319,53.7687,53.8138,288863.0
2017-04-25 09:30:00,60.02,60.18,59.95,59.99,140676.0,54.1839,54.3284,54.1207,54.1569,140676.0
2017-04-25 09:40:00,60.0,60.02,59.92,60.0,84358.0,54.1659,54.1839,54.0937,54.1659,84358.0
2017-04-25 09:50:00,60.0,60.06,59.97,60.04,76306.0,54.1659,54.22,54.1388,54.202,76306.0
2017-04-25 10:00:00,60.04,60.26,60.03,60.24,125924.0,54.202,54.4006,54.193,54.3825,125924.0
2017-04-25 10:10:00,60.24,60.27,60.18,60.24,57540.0,54.3825,54.4096,54.3284,54.3825,57540.0
2017-04-25 10:20:00,60.23,60.24,60.16,60.18,56158.0,54.3735,54.3825,54.3103,54.3284,56158.0
2017-04-25 10:30:00,60.18,60.18,60.1,60.12,60060.0,54.3284,54.3284,54.2562,54.2742,60060.0
2017-04-25 10:40:00,60.12,60.14,60.07,60.08,49475.0,54.2742,54.2923,54.2291,54.2381,49475.0
2017-04-25 10:50:00,60.08,60.15,60.07,60.14,41042.0,54.2381,54.3013,54.2291,54.2923,41042.0
2017-04-25 11:00:00,60.14,60.23,60.13,60.22,57335.0,54.2923,54.3735,54.2832,54.3645,57335.0
2017-04-25 11:10:00,60.21,60.27,60.21,60.25,81126.0,54.3555,54.4096,54.3555,54.3916,81126.0
2017-04-25 11:20:00,60.26,60.27,60.19,60.22,60036.0,54.4006,54.4096,54.3374,54.3645,60036.0
2017-04-25 11:30:00,60.21,60.24,60.19,60.24,53169.0,54.3555,54.3825,54.3374,54.3825,53169.0
2017-04-25 11:40:00,60.24,60.24,60.1,60.11,42857.0,54.3825,54.3825,54.2562,54.2652,42857.0
2017-04-25 11:50:00,60.1,60.19,60.1,60.19,36475.0,54.2562,54.3374,54.2562,54.3374,36475.0
2017-04-25 12:00:00,60.18,60.2,60.13,60.14,27465.0,54.3284,54.3464,54.2832,54.2923,27465.0
2017-04-25 12:10:00,60.13,60.16,60.1,60.16,31138.0,54.2832,54.3103,54.2562,54.3103,31138.0
2017-04-25 12:20:00,60.17,60.2,60.15,60.16,40390.0,54.3194,54.3464,54.3013,54.3103,40390.0
2017-04-25 12:30:00,60.15,60.17,60.09,60.14,46885.0,54.3013,54.3194,54.2471,54.2923,46885.0
2017-04-25 12:40:00,60.14,60.19,60.13,60.19,20732.0,54.2923,54.3374,54.2832,54.3374,20732.0
2017-04-25 12:50:00,60.18,60.19,60.13,60.14,24964.0,54.3284,54.3374,54.2832,54.2923,24964.0
2017-04-25 13:00:00,60.15,60.18,60.14,60.17,38864.0,54.3013,54.3284,54.2923,54.3194,38864.0
2017-04-25 13:10:00,60.17,60.17,60.12,60.13,27200.0,54.3194,54.3194,54.2742,54.2832,27200.0
2017-04-25 13:20:00,60.13,60.17,60.12,60.14,27680.0,54.2832,54.3194,54.2742,54.2923,27680.0
2017-04-25 13:30:00,60.14,60.15,60.08,60.08,43838.0,54.2923,54.3013,54.2381,54.2381,43838.0
2017-04-25 13:40:00,60.09,60.11,60.08,60.09,29016.0,54.2471,54.2652,54.2381,54.2471,29016.0
2017-04-25 13:50:00,60.08,60.11,60.07,60.11,34240.0,54.2381,54.2652,54.2291,54.2652,34240.0
2017-04-25 14:00:00,60.1,60.12,60.09,60.1,51641.0,54.2562,54.2742,54.2471,54.2562,51641.0
2017-04-25 14:10:00,60.09,60.12,60.09,60.1,38936.0,54.2471,54.2742,54.2471,54.2562,38936.0
2017-04-25 14:20:00,60.11,60.12,60.08,60.1,40559.0,54.2652,54.2742,54.2381,54.2562,40559.0
2017-04-25 14:30:00,60.09,60.14,60.09,60.13,38757.0,54.2471,54.2923,54.2471,54.2832,38757.0
2017-04-25 14:40:00,60.13,60.16,60.12,60.14,35182.0,54.2832,54.3103,54.2742,54.2923,35182.0
2017-04-25 14:50:00,60.14,60.15,60.06,60.06,38796.0,54.2923,54.3013,54.22,54.22,38796.0
2017-04-25 15:00:00,60.06,60.17,60.05,60.15,60910.0,54.22,54.3194,54.211,54.3013,60910.0
2017-04-25 15:10:00,60.14,60.15,60.12,60.12,33675.0,54.2923,54.3013,54.2742,54.2742,33675.0
2017-04-25 15:20:00,60.12,60.15,60.12,60.13,52740.0,54.2742,54.3013,54.2742,54.2832,52740.0
2017-04-25 15:30:00,60.13,60.14,60.12,60.12,64380.0,54.2832,54.2923,54.2742,54.2742,64380.0
2017-04-25 15:40:00,60.13,60.15,60.08,60.09,92502.0,54.2832,54.3013,54.2381,54.2471,92502.0
2017-04-25 15:50:00,60.09,60.1,60.01,60.02,204399.0,54.2471,54.2562,54.1749,54.1839,204399.0
2017-04-26 09:30:00,60.19,60.38,60.16,60.18,109011.0,54.3374,54.5089,54.3103,54.3284,109011.0
2017-04-26 09:40:00,60.17,60.26,60.12,60.25,54711.0,54.3194,54.4006,54.2742,54.3916,54711.0
2017-04-26 09:50:00,60.25,60.33,60.21,60.31,64160.0,54.3916,54.4638,54.3555,54.4457,64160.0
2017-04-26 10:00:00,60.3,60.36,60.24,60.35,65959.0,54.4367,54.4909,54.3825,54.4818,65959.0
2017-04-26 10:10:00,60.35,60.44,60.28,60.41,93247.0,54.4818,54.5631,54.4187,54.536,93247.0
2017-04-26 10:20:00,60.41,60.51,60.39,60.43,96098.0,54.536,54.6263,54.518,54.5541,96098.0
2017-04-26 10:30:00,60.46,60.5,60.4,60.44,106676.0,54.5812,54.6173,54.527,54.5631,106676.0
2017-04-26 10:40:00,60.44,60.48,60.37,60.39,35490.0,54.5631,54.5992,54.4999,54.518,35490.0
2017-04-26 10:50:00,60.39,60.41,60.37,60.41,192474.0,54.518,54.536,54.4999,54.536,192474.0
2017-04-26 11:00:00,60.4,60.51,60.4,60.5,61003.0,54.527,54.6263,54.527,54.6173,61003.0
2017-04-26 11:10:00,60.5,60.52,60.46,60.52,72646.0,54.6173,54.6353,54.5812,54.6353,72646.0
2017-04-26 11:20:00,60.51,60.57,60.48,60.55,73020.0,54.6263,54.6805,54.5992,54.6624,73020.0
2017-04-26 11:30:00,60.54,60.61,60.54,60.6,61001.0,54.6534,54.7166,54.6534,54.7075,61001.0
2017-04-26 11:40:00,60.6,60.61,60.42,60.43,44546.0,54.7075,54.7166,54.545,54.5541,44546.0
2017-04-26 11:50:00,60.42,60.52,60.42,60.5,23973.0,54.545,54.6353,54.545,54.6173,23973.0
2017-04-26 12:00:00,60.48,60.53,60.46,60.48,29313.0,54.5992,54.6443,54.5812,54.5992,29313.0
2017-04-26 12:10:00,60.47,60.56,60.47,60.53,22514.0,54.5902,54.6714,54.5902,54.6443,22514.0
2017-04-26 12:20:00,60.53,60.53,60.47,60.48,21644.0,54.6443,54.6443,54.5902,54.5992,21644.0
2017-04-26 12:30:00,60.48,60.51,60.45,60.47,47709.0,54.5992,54.6263,54.5721,54.5902,47709.0
2017-04-26 12:40:00,60.48,60.51,60.44,60.45,73393.0,54.5992,54.6263,54.5631,54.5721,73393.0
2017-04-26 12:50:00,60.44,60.66,60.44,60.57,125825.0,54.5631,54.7617,54.5631,54.6805,125825.0
2017-04-26 13:00:00,60.57,60.61,60.53,60.6,87374.0,54.6805,54.7166,54.6443,54.7075,87374.0
2017-04-26 13:10:00,60.61,60.69,60.6,60.64,43788.0,54.7166,54.7888,54.7075,54.7436,43788.0
2017-04-26 13:20:00,60.65,60.69,60.64,60.67,33234.0,54.7527,54.7888,54.7436,54.7707,33234.0
2017-04-26 13:30:00,60.66,60.67,60.59,60.67,69750.0,54.7617,54.7707,54.6985,54.7707,69750.0
2017-04-26 13:40:00,60.67,60.68,60.46,60.54,187559.0,54.7707,54.7798,54.5812,54.6534,187559.0
2017-04-26 13:50:00,60.53,60.6,60.47,60.49,43527.0,54.6443,54.7075,54.5902,54.6082,43527.0
2017-04-26 14:00:00,60.48,60.48,60.37,60.43,132683.0,54.5992,54.5992,54.4999,54.5541,132683.0
2017-04-26 14:10:00,60.45,60.54,60.44,60.49,50162.0,54.5721,54.6534,54.5631,54.6082,50162.0
2017-04-26 14:20:00,60.48,60.52,60.47,60.48,55339.0,54.5992,54.6353,54.5902,54.5992,55339.0
2017-04-26 14:30:00,60.47,60.52,60.46,60.51,57428.0,54.5902,54.6353,54.5812,54.6263,57428.0
2017-04-26 14:40:00,60.52,60.6,60.49,60.6,60424.0,54.6353,54.7075,54.6082,54.7075,60424.0
2017-04-26 14:50:00,60.59,60.62,60.56,60.57,32931.0,54.6985,54.7256,54.6714,54.6805,32931.0
2017-04-26 15:00:00,60.58,60.65,60.55,60.63,55816.0,54.6895,54.7527,54.6624,54.7346,55816.0
2017-04-26 15:10:00,60.62,60.64,60.59,60.63,54785.0,54.7256,54.7436,54.6985,54.7346,54785.0
2017-04-26 15:20:00,60.63,60.67,60.62,60.64,42345.0,54.7346,54.7707,54.7256,54.7436,42345.0
2017-04-26 15:30:00,60.63,60.65,60.53,60.55,70097.0,54.7346,54.7527,54.6443,54.6624,70097.0
2017-04-26 15:40:00,60.54,60.57,60.51,60.55,95463.0,54.6534,54.6805,54.6263,54.6624,95463.0
2017-04-26 15:50:00,60.55,60.57,60.49,60.54,314681.0,54.6624,54.6805,54.6082,54.6534,314681.0
2017-04-27 09:30:00,60.9,61.15,60.87,61.06,167257.0,54.9784,55.2041,54.9513,55.1228,167257.0
2017-04-27 09:40:00,61.06,61.08,60.91,60.99,198276.0,55.1228,55.1409,54.9874,55.0596,198276.0
2017-04-27 09:50:00,61.0,61.08,60.96,61.08,83603.0,55.0686,55.1409,55.0325,55.1409,83603.0
2017-04-27 10:00:00,61.08,61.13,60.99,61.01,143198.0,55.1409,55.186,55.0596,55.0777,143198.0
2017-04-27 10:10:00,61.01,61.08,60.96,61.01,106380.0,55.0777,55.1409,55.0325,55.0777,106380.0
2017-04-27 10:20:00,61.01,61.03,60.88,60.89,108298.0,55.0777,55.0957,54.9603,54.9693,108298.0
2017-04-27 10:30:00,60.89,61.0,60.89,60.91,108452.0,54.9693,55.0686,54.9693,54.9874,108452.0
2017-04-27 10:40:00,60.9,61.1,60.87,61.03,59693.0,54.9784,55.1589,54.9513,55.0957,59693.0
2017-04-27 10:50:00,61.02,61.02,60.92,60.98,67694.0,55.0867,55.0867,54.9964,55.0506,67694.0
2017-04-27 11:00:00,60.98,61.07,60.96,60.99,58003.0,55.0506,55.1318,55.0325,55.0596,58003.0
2017-04-27 11:10:00,60.99,61.08,60.98,61.05,84384.0,55.0596,55.1409,55.0506,55.1138,84384.0
2017-04-27 11:20:00,61.06,61.12,61.05,61.1,72126.0,55.1228,55.177,55.1138,55.1589,72126.0
2017-04-27 11:30:00,61.1,61.18,61.08,61.15,60182.0,55.1589,55.2311,55.1409,55.2041,60182.0
2017-04-27 11:40:00,61.13,61.23,61.12,61.23,51883.0,55.186,55.2763,55.177,55.2763,51883.0
2017-04-27 11:50:00,61.22,61.26,61.17,61.19,51527.0,55.2673,55.3034,55.2221,55.2402,51527.0
2017-04-27 12:00:00,61.19,61.26,61.19,61.26,33930.0,55.2402,55.3034,55.2402,55.3034,33930.0
2017-04-27 12:10:00,61.26,61.27,61.17,61.17,24022.0,55.3034,55.3124,55.2221,55.2221,24022.0
2017-04-27 12:20:00,61.18,61.18,61.04,61.05,26487.0,55.2311,55.2311,55.1048,55.1138,26487.0
2017-04-27 12:30:00,61.05,61.06,60.97,61.0,50730.0,55.1138,55.1228,55.0416,55.0686,50730.0
2017-04-27 12:40:00,61.0,61.02,60.99,61.0,39576.0,55.0686,55.0867,55.0596,55.0686,39576.0
2017-04-27 12:50:00,61.0,61.01,60.98,61.01,102245.0,55.0686,55.0777,55.0506,55.0777,102245.0
2017-04-27 13:00:00,61.01,61.08,60.97,61.08,35323.0,55.0777,55.1409,55.0416,55.1409,35323.0
2017-04-27 13:10:00,61.08,61.09,61.0,61.01,58117.0,55.1409,55.1499,55.0686,55.0777,58117.0
2017-04-27 13:20:00,61.01,61.08,61.0,61.08,44290.0,55.0777,55.1409,55.0686,55.1409,44290.0
2017-04-27 13:30:00,61.08,61.08,60.98,61.0,61047.0,55.1409,55.1409,55.0506,55.0686,61047.0
2017-04-27 13:40:00,61.0,61.02,60.94,61.0,40084.0,55.0686,55.0867,55.0145,55.0686,40084.0
2017-04-27 13:50:00,61.0,61.04,60.99,61.03,25239.0,55.0686,55.1048,55.0596,55.0957,25239.0
2017-04-27 14:00:00,61.03,61.07,61.03,61.05,32862.0,55.0957,55.1318,55.0957,55.1138,32862.0
2017-04-27 14:10:00,61.05,61.1,61.03,61.09,27443.0,55.1138,55.1589,55.0957,55.1499,27443.0
2017-04-27 14:20:00,61.08,61.08,61.04,61.07,30924.0,55.1409,55.1409,55.1048,55.1318,30924.0
2017-04-27 14:30:00,61.08,61.15,61.08,61.15,48592.0,55.1409,55.2041,55.1409,55.2041,48592.0
2017-04-27 14:40:00,61.15,61.15,61.12,61.13,27752.0,55.2041,55.2041,55.177,55.186,27752.0
2017-04-27 14:50:00,61.13,61.13,61.07,61.08,33793.0,55.186,55.186,55.1318,55.1409,33793.0
2017-04-27 15:00:00,61.08,61.1,61.04,61.05,39590.0,55.1409,55.1589,55.1048,55.1138,39590.0
2017-04-27 15:10:00,61.05,61.05,61.02,61.03,32809.0,55.1138,55.1138,55.0867,55.0957,32809.0
2017-04-27 15:20:00,61.02,61.05,61.01,61.02,51381.0,55.0867,55.1138,55.0777,55.0867,51381.0
2017-04-27 15:30:00,61.02,61.05,60.99,61.0,60978.0,55.0867,55.1138,55.0596,55.0686,60978.0
2017-04-27 15:40:00,61.0,61.01,60.98,60.98,107033.0,55.0686,55.0777,55.0506,55.0506,107033.0
2017-04-27 15:50:00,60.98,61.0,60.95,60.98,357499.0,55.0506,55.0686,55.0235,55.0506,357499.0
2017-04-28 09:30:00,61.62,61.84,61.47,61.76,225286.0,55.6284,55.827,55.4929,55.7547,225286.0
2017-04-28 09:40:00,61.75,61.84,61.55,61.8,249513.0,55.7457,55.827,55.5652,55.7909,249513.0
2017-04-28 09:50:00,61.8,61.98,61.77,61.93,151829.0,55.7909,55.9534,55.7638,55.9082,151829.0
2017-04-28 10:00:00,61.93,62.02,61.84,61.96,284011.0,55.9082,55.9895,55.827,55.9353,284011.0
2017-04-28 10:10:00,61.97,62.07,61.93,62.06,190269.0,55.9443,56.0346,55.9082,56.0256,190269.0
2017-04-28 10:20:00,62.04,62.09,61.96,62.08,100014.0,56.0075,56.0527,55.9353,56.0436,100014.0
2017-04-28 10:30:00,62.09,62.24,62.08,62.21,136397.0,56.0527,56.1881,56.0436,56.161,136397.0
2017-04-28 10:40:00,62.21,62.43,62.21,62.39,119072.0,56.161,56.3596,56.161,56.3235,119072.0
2017-04-28 10:50:00,62.39,62.48,62.31,62.38,109798.0,56.3235,56.4047,56.2513,56.3145,109798.0
2017-04-28 11:00:00,62.38,62.44,62.35,62.39,95183.0,56.3145,56.3686,56.2874,56.3235,95183.0
2017-04-28 11:10:00,62.39,62.39,62.26,62.38,87621.0,56.3235,56.3235,56.2061,56.3145,87621.0
2017-04-28 11:20:00,62.38,62.5,62.34,62.36,90025.0,56.3145,56.4228,56.2783,56.2964,90025.0
2017-04-28 11:30:00,62.37,62.41,62.27,62.3,62924.0,56.3054,56.3415,56.2152,56.2422,62924.0
2017-04-28 11:40:00,62.29,62.37,62.25,62.34,59292.0,56.2332,56.3054,56.1971,56.2783,59292.0
2017-04-28 11:50:00,62.34,62.37,62.24,62.24,49792.0,56.2783,56.3054,56.1881,56.1881,49792.0
2017-04-28 12:00:00,62.24,62.28,62.08,62.1,131245.0,56.1881,56.2242,56.0436,56.0617,131245.0
2017-04-28 12:10:00,62.1,62.17,62.07,62.13,38377.0,56.0617,56.1249,56.0346,56.0888,38377.0
2017-04-28 12:20:00,62.13,62.15,62.03,62.05,92291.0,56.0888,56.1068,55.9985,56.0165,92291.0
2017-04-28 12:30:00,62.05,62.1,61.96,62.04,97039.0,56.0165,56.0617,55.9353,56.0075,97039.0
2017-04-28 12:40:00,62.03,62.06,61.92,61.98,81457.0,55.9985,56.0256,55.8992,55.9534,81457.0
2017-04-28 12:50:00,61.98,62.01,61.92,61.97,46551.0,55.9534,55.9804,55.8992,55.9443,46551.0
2017-04-28 13:00:00,61.97,61.97,61.85,61.85,50429.0,55.9443,55.9443,55.836,55.836,50429.0
2017-04-28 13:10:00,61.86,61.87,61.83,61.83,39103.0,55.845,55.8541,55.8179,55.8179,39103.0
2017-04-28 13:20:00,61.83,61.89,61.82,61.87,28645.0,55.8179,55.8721,55.8089,55.8541,28645.0
2017-04-28 13:30:00,61.87,61.89,61.83,61.87,45771.0,55.8541,55.8721,55.8179,55.8541,45771.0
2017-04-28 13:40:00,61.87,61.94,61.86,61.93,35319.0,55.8541,55.9172,55.845,55.9082,35319.0
2017-04-28 13:50:00,61.93,61.95,61.87,61.87,59398.0,55.9082,55.9263,55.8541,55.8541,59398.0
2017-04-28 14:00:00,61.87,61.93,61.87,61.89,50679.0,55.8541,55.9082,55.8541,55.8721,50679.0
2017-04-28 14:10:00,61.89,61.9,61.63,61.7,105899.0,55.8721,55.8811,55.6374,55.7006,105899.0
2017-04-28 14:20:00,61.7,61.75,61.64,61.66,62597.0,55.7006,55.7457,55.6464,55.6645,62597.0
2017-04-28 14:30:00,61.66,61.7,61.44,61.49,120019.0,55.6645,55.7006,55.4659,55.511,120019.0
2017-04-28 14:40:00,61.49,61.57,61.46,61.53,92133.0,55.511,55.5832,55.4839,55.5471,92133.0
2017-04-28 14:50:00,61.53,61.57,61.49,61.52,68913.0,55.5471,55.5832,55.511,55.5381,68913.0
2017-04-28 15:00:00,61.52,61.65,61.52,61.65,72489.0,55.5381,55.6554,55.5381,55.6554,72489.0
2017-04-28 15:10:00,61.65,61.74,61.61,61.73,73156.0,55.6554,55.7367,55.6193,55.7277,73156.0
2017-04-28 15:20:00,61.72,61.73,61.64,61.67,66608.0,55.7186,55.7277,55.6464,55.6735,66608.0
2017-04-28 15:30:00,61.68,61.76,61.68,61.73,133939.0,55.6825,55.7547,55.6825,55.7277,133939.0
2017-04-28 15:40:00,61.73,61.75,61.7,61.71,155461.0,55.7277,55.7457,55.7006,55.7096,155461.0
2017-04-28 15:50:00,61.71,61.79,61.7,61.78,426831.0,55.7096,55.7818,55.7006,55.7728,426831.0
2017-05-01 09:30:00,61.78,61.86,61.59,61.73,101247.0,55.7728,55.845,55.6013,55.7277,101247.0
2017-05-01 09:40:00,61.76,62.0,61.71,61.96,113939.0,55.7547,55.9714,55.7096,55.9353,113939.0
2017-05-01 09:50:00,61.95,62.4,61.86,62.4,174048.0,55.9263,56.3325,55.845,56.3325,174048.0
2017-05-01 10:00:00,62.4,62.54,62.21,62.54,114349.0,56.3325,56.4589,56.161,56.4589,114349.0
2017-05-01 10:10:00,62.54,63.09,62.49,63.06,293640.0,56.4589,56.9554,56.4138,56.9283,293640.0
2017-05-01 10:20:00,63.06,63.15,62.9,63.01,227616.0,56.9283,57.0096,56.7839,56.8832,227616.0
2017-05-01 10:30:00,62.99,63.11,62.87,62.99,190731.0,56.8651,56.9735,56.7568,56.8651,190731.0
2017-05-01 10:40:00,62.98,63.06,62.89,63.06,70216.0,56.8561,56.9283,56.7749,56.9283,70216.0
2017-05-01 10:50:00,63.05,63.13,62.96,63.01,111536.0,56.9193,56.9915,56.8381,56.8832,111536.0
2017-05-01 11:00:00,63.0,63.01,62.76,62.76,51207.0,56.8742,56.8832,56.6575,56.6575,51207.0
2017-05-01 11:10:00,62.76,62.8,62.66,62.72,80180.0,56.6575,56.6936,56.5672,56.6214,80180.0
2017-05-01 11:20:00,62.73,62.74,62.49,62.55,40059.0,56.6304,56.6395,56.4138,56.4679,40059.0
2017-05-01 11:30:00,62.55,62.68,62.53,62.68,65064.0,56.4679,56.5853,56.4499,56.5853,65064.0
2017-05-01 11:40:00,62.67,62.76,62.64,62.74,21755.0,56.5763,56.6575,56.5492,56.6395,21755.0
2017-05-01 11:50:00,62.73,62.75,62.63,62.7,28675.0,56.6304,56.6485,56.5402,56.6033,28675.0
2017-05-01 12:00:00,62.7,62.72,62.62,62.63,37930.0,56.6033,56.6214,56.5311,56.5402,37930.0
2017-05-01 12:10:00,62.64,62.74,62.62,62.73,34080.0,56.5492,56.6395,56.5311,56.6304,34080.0
2017-05-01 12:20:00,62.71,62.73,62.69,62.72,20286.0,56.6124,56.6304,56.5943,56.6214,20286.0
2017-05-01 12:30:00,62.72,62.8,62.68,62.78,29104.0,56.6214,56.6936,56.5853,56.6756,29104.0
2017-05-01 12:40:00,62.78,62.78,62.69,62.7,21057.0,56.6756,56.6756,56.5943,56.6033,21057.0
2017-05-01 12:50:00,62.7,62.73,62.61,62.7,49072.0,56.6033,56.6304,56.5221,56.6033,49072.0
2017-05-01 13:00:00,62.71,62.74,62.69,62.71,20291.0,56.6124,56.6395,56.5943,56.6124,20291.0
2017-05-01 13:10:00,62.71,62.82,62.71,62.81,18355.0,56.6124,56.7117,56.6124,56.7026,18355.0
2017-05-01 13:20:00,62.81,62.81,62.74,62.78,43725.0,56.7026,56.7026,56.6395,56.6756,43725.0
2017-05-01 13:30:00,62.79,62.84,62.78,62.78,30199.0,56.6846,56.7297,56.6756,56.6756,30199.0
2017-05-01 13:40:00,62.77,62.78,62.72,62.73,23161.0,56.6665,56.6756,56.6214,56.6304,23161.0
2017-05-01 13:50:00,62.73,62.74,62.69,62.72,36039.0,56.6304,56.6395,56.5943,56.6214,36039.0
2017-05-01 14:00:00,62.73,62.74,62.67,62.68,41260.0,56.6304,56.6395,56.5763,56.5853,41260.0
2017-05-01 14:10:00,62.69,62.76,62.69,62.71,50517.0,56.5943,56.6575,56.5943,56.6124,50517.0
2017-05-01 14:20:00,62.71,62.76,62.7,62.74,51669.0,56.6124,56.6575,56.6033,56.6395,51669.0
2017-05-01 14:30:00,62.74,62.78,62.65,62.7,54033.0,56.6395,56.6756,56.5582,56.6033,54033.0
2017-05-01 14:40:00,62.7,62.75,62.69,62.71,43572.0,56.6033,56.6485,56.5943,56.6124,43572.0
2017-05-01 14:50:00,62.72,62.73,62.69,62.72,47987.0,56.6214,56.6304,56.5943,56.6214,47987.0
2017-05-01 15:00:00,62.72,62.78,62.68,62.69,60630.0,56.6214,56.6756,56.5853,56.5943,60630.0
2017-05-01 15:10:00,62.69,62.71,62.67,62.69,117199.0,56.5943,56.6124,56.5763,56.5943,117199.0
2017-05-01 15:20:00,62.68,62.78,62.67,62.77,65716.0,56.5853,56.6756,56.5763,56.6665,65716.0
2017-05-01 15:30:00,62.78,62.81,62.73,62.73,57293.0,56.6756,56.7026,56.6304,56.6304,57293.0
2017-05-01 15:40:00,62.73,62.74,62.64,62.65,110858.0,56.6304,56.6395,56.5492,56.5582,110858.0
2017-05-01 15:50:00,62.64,62.65,62.54,62.57,275701.0,56.5492,56.5582,56.4589,56.486,275701.0
2017-05-02 09:30:00,62.55,62.86,62.55,62.83,113911.0,56.4679,56.7478,56.4679,56.7207,113911.0
2017-05-02 09:40:00,62.83,62.84,62.34,62.52,165843.0,56.7207,56.7297,56.2783,56.4408,165843.0
2017-05-02 09:50:00,62.49,62.53,62.36,62.43,70233.0,56.4138,56.4499,56.2964,56.3596,70233.0
2017-05-02 10:00:00,62.43,62.46,62.27,62.37,90218.0,56.3596,56.3867,56.2152,56.3054,90218.0
2017-05-02 10:10:00,62.36,62.42,62.32,62.42,36863.0,56.2964,56.3506,56.2603,56.3506,36863.0
2017-05-02 10:20:00,62.41,62.54,62.35,62.49,56792.0,56.3415,56.4589,56.2874,56.4138,56792.0
2017-05-02 10:30:00,62.48,62.52,62.41,62.47,64411.0,56.4047,56.4408,56.3415,56.3957,64411.0
2017-05-02 10:40:00,62.47,62.53,62.42,62.45,36628.0,56.3957,56.4499,56.3506,56.3777,36628.0
2017-05-02 10:50:00,62.46,62.59,62.43,62.58,52531.0,56.3867,56.504,56.3596,56.495,52531.0
2017-05-02 11:00:00,62.57,62.66,62.57,62.65,39663.0,56.486,56.5672,56.486,56.5582,39663.0
2017-05-02 11:10:00,62.65,62.76,62.61,62.74,38728.0,56.5582,56.6575,56.5221,56.6395,38728.0
2017-05-02 11:20:00,62.73,62.74,62.65,62.72,33210.0,56.6304,56.6395,56.5582,56.6214,33210.0
2017-05-02 11:30:00,62.71,62.77,62.64,62.77,41823.0,56.6124,56.6665,56.5492,56.6665,41823.0
2017-05-02 11:40:00,62.77,62.8,62.75,62.77,24131.0,56.6665,56.6936,56.6485,56.6665,24131.0
2017-05-02 11:50:00,62.76,62.76,62.7,62.75,22352.0,56.6575,56.6575,56.6033,56.6485,22352.0
2017-05-02 12:00:00,62.76,62.84,62.72,62.73,35063.0,56.6575,56.7297,56.6214,56.6304,35063.0
2017-05-02 12:10:00,62.74,62.78,62.72,62.73,24972.0,56.6395,56.6756,56.6214,56.6304,24972.0
2017-05-02 12:20:00,62.72,62.74,62.68,62.7,23205.0,56.6214,56.6395,56.5853,56.6033,23205.0
2017-05-02 12:30:00,62.71,62.72,62.65,62.68,39927.0,56.6124,56.6214,56.5582,56.5853,39927.0
2017-05-02 12:40:00,62.67,62.7,62.64,62.67,41539.0,56.5763,56.6033,56.5492,56.5763,41539.0
2017-05-02 12:50:00,62.66,62.66,62.55,62.58,49726.0,56.5672,56.5672,56.4679,56.495,49726.0
2017-05-02 13:00:00,62.57,62.59,62.54,62.55,16291.0,56.486,56.504,56.4589,56.4679,16291.0
2017-05-02 13:10:00,62.54,62.59,62.51,62.59,30812.0,56.4589,56.504,56.4318,56.504,30812.0
2017-05-02 13:20:00,62.59,62.59,62.53,62.55,30636.0,56.504,56.504,56.4499,56.4679,30636.0
2017-05-02 13:30:00,62.55,62.56,62.51,62.53,28580.0,56.4679,56.477,56.4318,56.4499,28580.0
2017-05-02 13:40:00,62.53,62.53,62.51,62.53,28304.0,56.4499,56.4499,56.4318,56.4499,28304.0
2017-05-02 13:50:00,62.53,62.53,62.45,62.47,34127.0,56.4499,56.4499,56.3777,56.3957,34127.0
2017-05-02 14:00:00,62.47,62.53,62.45,62.5,43067.0,56.3957,56.4499,56.3777,56.4228,43067.0
2017-05-02 14:10:00,62.5,62.52,62.48,62.48,43458.0,56.4228,56.4408,56.4047,56.4047,43458.0
2017-05-02 14:20:00,62.49,62.52,62.48,62.52,34674.0,56.4138,56.4408,56.4047,56.4408,34674.0
2017-05-02 14:30:00,62.51,62.53,62.48,62.5,30925.0,56.4318,56.4499,56.4047,56.4228,30925.0
2017-05-02 14:40:00,62.5,62.53,62.48,62.49,41823.0,56.4228,56.4499,56.4047,56.4138,41823.0
2017-05-02 14:50:00,62.5,62.51,62.47,62.49,20526.0,56.4228,56.4318,56.3957,56.4138,20526.0
2017-05-02 15:00:00,62.48,62.56,62.47,62.55,174752.0,56.4047,56.477,56.3957,56.4679,174752.0
2017-05-02 15:10:00,62.55,62.69,62.54,62.67,143812.0,56.4679,56.5943,56.4589,56.5763,143812.0
2017-05-02 15:20:00,62.66,62.67,62.63,62.66,51054.0,56.5672,56.5763,56.5402,56.5672,51054.0
2017-05-02 15:30:00,62.65,62.66,62.61,62.64,61631.0,56.5582,56.5672,56.5221,56.5492,61631.0
2017-05-02 15:40:00,62.65,62.65,62.6,62.64,113032.0,56.5582,56.5582,56.5131,56.5492,113032.0
2017-05-02 15:50:00,62.64,62.7,62.62,62.69,475302.0,56.5492,56.6033,56.5311,56.5943,475302.0
2017-05-03 09:30:00,62.78,62.8,62.55,62.57,154696.0,56.6756,56.6936,56.4679,56.486,154696.0
2017-05-03 09:40:00,62.58,62.72,62.57,62.65,68005.0,56.495,56.6214,56.486,56.5582,68005.0
2017-05-03 09:50:00,62.65,62.7,62.62,62.62,56587.0,56.5582,56.6033,56.5311,56.5311,56587.0
2017-05-03 10:00:00,62.62,62.66,62.44,62.48,97674.0,56.5311,56.5672,56.3686,56.4047,97674.0
2017-05-03 10:10:00,62.49,62.66,62.49,62.65,45358.0,56.4138,56.5672,56.4138,56.5582,45358.0
2017-05-03 10:20:00,62.65,62.66,62.57,62.63,44978.0,56.5582,56.5672,56.486,56.5402,44978.0
2017-05-03 10:30:00,62.63,62.69,62.61,62.62,84067.0,56.5402,56.5943,56.5221,56.5311,84067.0
2017-05-03 10:40:00,62.62,62.7,62.61,62.63,59533.0,56.5311,56.6033,56.5221,56.5402,59533.0
2017-05-03 10:50:00,62.64,62.7,62.6,62.61,78836.0,56.5492,56.6033,56.5131,56.5221,78836.0
2017-05-03 11:00:00,62.61,62.62,62.56,62.58,72947.0,56.5221,56.5311,56.477,56.495,72947.0
2017-05-03 11:10:00,62.57,62.7,62.57,62.67,65749.0,56.486,56.6033,56.486,56.5763,65749.0
2017-05-03 11:20:00,62.67,62.73,62.66,62.71,29754.0,56.5763,56.6304,56.5672,56.6124,29754.0
2017-05-03 11:30:00,62.71,62.8,62.68,62.76,59733.0,56.6124,56.6936,56.5853,56.6575,59733.0
2017-05-03 11:40:00,62.76,62.79,62.73,62.79,27683.0,56.6575,56.6846,56.6304,56.6846,27683.0
2017-05-03 11:50:00,62.79,62.8,62.71,62.71,35394.0,56.6846,56.6936,56.6124,56.6124,35394.0
2017-05-03 12:00:00,62.72,62.72,62.66,62.67,29196.0,56.6214,56.6214,56.5672,56.5763,29196.0
2017-05-03 12:10:00,62.66,62.71,62.65,62.67,17048.0,56.5672,56.6124,56.5582,56.5763,17048.0
2017-05-03 12:20:00,62.68,62.7,62.64,62.65,11503.0,56.5853,56.6033,56.5492,56.5582,11503.0
2017-05-03 12:30:00,62.65,62.65,62.6,62.63,22077.0,56.5582,56.5582,56.5131,56.5402,22077.0
2017-05-03 12:40:00,62.64,62.65,62.59,62.59,25499.0,56.5492,56.5582,56.504,56.504,25499.0
2017-05-03 12:50:00,62.59,62.61,62.53,62.55,51500.0,56.504,56.5221,56.4499,56.4679,51500.0
2017-05-03 13:00:00,62.55,62.57,62.51,62.52,13045.0,56.4679,56.486,56.4318,56.4408,13045.0
2017-05-03 13:10:00,62.52,62.54,62.49,62.49,18257.0,56.4408,56.4589,56.4138,56.4138,18257.0
2017-05-03 13:20:00,62.49,62.52,62.44,62.47,78108.0,56.4138,56.4408,56.3686,56.3957,78108.0
2017-05-03 13:30:00,62.48,62.48,62.4,62.42,22719.0,56.4047,56.4047,56.3325,56.3506,22719.0
2017-05-03 13:40:00,62.42,62.46,62.41,62.44,10766.0,56.3506,56.3867,56.3415,56.3686,10766.0
2017-05-03 13:50:00,62.44,62.5,62.4,62.49,22138.0,56.3686,56.4228,56.3325,56.4138,22138.0
2017-05-03 14:00:00,62.5,62.59,62.46,62.55,38809.0,56.4228,56.504,56.3867,56.4679,38809.0
2017-05-03 14:10:00,62.56,62.58,62.47,62.49,35093.0,56.477,56.495,56.3957,56.4138,35093.0
2017-05-03 14:20:00,62.5,62.54,62.5,62.52,31576.0,56.4228,56.4589,56.4228,56.4408,31576.0
2017-05-03 14:30:00,62.52,62.55,62.48,62.5,39713.0,56.4408,56.4679,56.4047,56.4228,39713.0
2017-05-03 14:40:00,62.5,62.54,62.49,62.54,21878.0,56.4228,56.4589,56.4138,56.4589,21878.0
2017-05-03 14:50:00,62.54,62.57,62.51,62.53,28154.0,56.4589,56.486,56.4318,56.4499,28154.0
2017-05-03 15:00:00,62.53,62.56,62.51,62.54,31283.0,56.4499,56.477,56.4318,56.4589,31283.0
2017-05-03 15:10:00,62.53,62.54,62.49,62.49,23073.0,56.4499,56.4589,56.4138,56.4138,23073.0
2017-05-03 15:20:00,62.49,62.56,62.49,62.55,41729.0,56.4138,56.477,56.4138,56.4679,41729.0
2017-05-03 15:30:00,62.55,62.64,62.54,62.62,53885.0,56.4679,56.5492,56.4589,56.5311,53885.0
2017-05-03 15:40:00,62.62,62.66,62.62,62.64,60192.0,56.5311,56.5672,56.5311,56.5492,60192.0
2017-05-03 15:50:00,62.65,62.67,62.6,62.63,204245.0,56.5582,56.5763,56.5131,56.5402,204245.0
2017-05-04 09:30:00,63.12,63.41,63.09,63.26,201925.0,56.9825,57.2443,56.9554,57.1089,201925.0
2017-05-04 09:40:00,63.27,63.35,63.17,63.27,128088.0,57.1179,57.1901,57.0276,57.1179,128088.0
2017-05-04 09:50:00,63.26,63.28,63.08,63.11,117663.0,57.1089,57.1269,56.9464,56.9735,117663.0
2017-05-04 10:00:00,63.11,63.18,63.06,63.15,142733.0,56.9735,57.0367,56.9283,57.0096,142733.0
2017-05-04 10:10:00,63.14,63.16,63.05,63.11,59079.0,57.0006,57.0186,56.9193,56.9735,59079.0
2017-05-04 10:20:00,63.11,63.16,63.1,63.15,40366.0,56.9735,57.0186,56.9645,57.0096,40366.0
2017-05-04 10:30:00,63.15,63.2,63.12,63.16,69295.0,57.0096,57.0547,56.9825,57.0186,69295.0
2017-05-04 10:40:00,63.16,63.18,63.14,63.18,59137.0,57.0186,57.0367,57.0006,57.0367,59137.0
2017-05-04 10:50:00,63.17,63.18,63.14,63.18,61988.0,57.0276,57.0367,57.0006,57.0367,61988.0
2017-05-04 11:00:00,63.17,63.17,63.09,63.11,94582.0,57.0276,57.0276,56.9554,56.9735,94582.0
2017-05-04 11:10:00,63.11,63.13,63.08,63.11,52114.0,56.9735,56.9915,56.9464,56.9735,52114.0
2017-05-04 11:20:00,63.1,63.12,63.06,63.11,62122.0,56.9645,56.9825,56.9283,56.9735,62122.0
2017-05-04 11:30:00,63.11,63.26,63.11,63.22,49604.0,56.9735,57.1089,56.9735,57.0728,49604.0
2017-05-04 11:40:00,63.22,63.26,63.18,63.25,36728.0,57.0728,57.1089,57.0367,57.0999,36728.0
2017-05-04 11:50:00,63.24,63.25,63.1,63.11,27972.0,57.0908,57.0999,56.9645,56.9735,27972.0
2017-05-04 12:00:00,63.1,63.11,62.99,63.0,82521.0,56.9645,56.9735,56.8651,56.8742,82521.0
2017-05-04 12:10:00,62.99,63.0,62.89,62.91,38416.0,56.8651,56.8742,56.7749,56.7929,38416.0
2017-05-04 12:20:00,62.9,63.01,62.88,63.01,39545.0,56.7839,56.8832,56.7658,56.8832,39545.0
2017-05-04 12:30:00,63.01,63.02,62.98,63.02,54538.0,56.8832,56.8922,56.8561,56.8922,54538.0
2017-05-04 12:40:00,63.02,63.11,63.02,63.1,27261.0,56.8922,56.9735,56.8922,56.9645,27261.0
2017-05-04 12:50:00,63.1,63.16,63.09,63.16,32484.0,56.9645,57.0186,56.9554,57.0186,32484.0
2017-05-04 13:00:00,63.16,63.17,63.1,63.1,39620.0,57.0186,57.0276,56.9645,56.9645,39620.0
2017-05-04 13:10:00,63.1,63.15,63.08,63.08,19596.0,56.9645,57.0096,56.9464,56.9464,19596.0
2017-05-04 13:20:00,63.08,63.12,63.07,63.11,17426.0,56.9464,56.9825,56.9374,56.9735,17426.0
2017-05-04 13:30:00,63.1,63.12,63.08,63.09,31543.0,56.9645,56.9825,56.9464,56.9554,31543.0
2017-05-04 13:40:00,63.09,63.17,63.08,63.16,56602.0,56.9554,57.0276,56.9464,57.0186,56602.0
2017-05-04 13:50:00,63.16,63.32,63.1,63.2,175382.0,57.0186,57.1631,56.9645,57.0547,175382.0
2017-05-04 14:00:00,63.2,63.2,63.08,63.09,57419.0,57.0547,57.0547,56.9464,56.9554,57419.0
2017-05-04 14:10:00,63.09,63.19,63.04,63.11,84816.0,56.9554,57.0457,56.9103,56.9735,84816.0
2017-05-04 14:20:00,63.11,63.11,63.05,63.11,35357.0,56.9735,56.9735,56.9193,56.9735,35357.0
2017-05-04 14:30:00,63.11,63.17,63.08,63.12,57859.0,56.9735,57.0276,56.9464,56.9825,57859.0
2017-05-04 14:40:00,63.12,63.16,63.11,63.13,38781.0,56.9825,57.0186,56.9735,56.9915,38781.0
2017-05-04 14:50:00,63.13,63.14,63.01,63.01,63136.0,56.9915,57.0006,56.8832,56.8832,63136.0
2017-05-04 15:00:00,63.01,63.05,62.99,63.0,64279.0,56.8832,56.9193,56.8651,56.8742,64279.0
2017-05-04 15:10:00,63.0,63.01,62.95,62.96,63729.0,56.8742,56.8832,56.829,56.8381,63729.0
2017-05-04 15:20:00,62.96,62.97,62.93,62.95,53175.0,56.8381,56.8471,56.811,56.829,53175.0
2017-05-04 15:30:00,62.95,63.03,62.94,63.0,88440.0,56.829,56.9013,56.82,56.8742,88440.0
2017-05-04 15:40:00,62.99,63.01,62.95,62.96,107810.0,56.8651,56.8832,56.829,56.8381,107810.0
2017-05-04 15:50:00,62.95,63.0,62.95,62.98,217572.0,56.829,56.8742,56.829,56.8561,217572.0
2017-05-05 09:30:00,63.29,63.38,63.19,63.28,120822.0,57.136,57.2172,57.0457,57.1269,120822.0
2017-05-05 09:40:00,63.26,63.26,63.09,63.15,107803.0,57.1089,57.1089,56.9554,57.0096,107803.0
2017-05-05 09:50:00,63.15,63.26,63.1,63.17,107165.0,57.0096,57.1089,56.9645,57.0276,107165.0
2017-05-05 10:00:00,63.17,63.26,63.13,63.23,43027.0,57.0276,57.1089,56.9915,57.0818,43027.0
2017-05-05 10:10:00,63.23,63.27,63.14,63.15,51028.0,57.0818,57.1179,57.0006,57.0096,51028.0
2017-05-05 10:20:00,63.14,63.21,63.14,63.17,69676.0,57.0006,57.0638,57.0006,57.0276,69676.0
2017-05-05 10:30:00,63.16,63.17,62.95,62.97,92716.0,57.0186,57.0276,56.829,56.8471,92716.0
2017-05-05 10:40:00,62.96,62.98,62.88,62.89,76622.0,56.8381,56.8561,56.7658,56.7749,76622.0
2017-05-05 10:50:00,62.89,62.91,62.86,62.89,57182.0,56.7749,56.7929,56.7478,56.7749,57182.0
2017-05-05 11:00:00,62.89,62.91,62.85,62.88,49534.0,56.7749,56.7929,56.7388,56.7658,49534.0
2017-05-05 11:10:00,62.89,62.95,62.88,62.9,38710.0,56.7749,56.829,56.7658,56.7839,38710.0
2017-05-05 11:20:00,62.91,62.99,62.9,62.97,47902.0,56.7929,56.8651,56.7839,56.8471,47902.0
2017-05-05 11:30:00,62.97,62.98,62.86,62.87,28340.0,56.8471,56.8561,56.7478,56.7568,28340.0
2017-05-05 11:40:00,62.87,62.91,62.87,62.9,22434.0,56.7568,56.7929,56.7568,56.7839,22434.0
2017-05-05 11:50:00,62.9,62.99,62.88,62.99,26485.0,56.7839,56.8651,56.7658,56.8651,26485.0
2017-05-05 12:00:00,63.0,63.02,62.96,63.0,30603.0,56.8742,56.8922,56.8381,56.8742,30603.0
2017-05-05 12:10:00,63.0,63.0,62.95,62.97,27673.0,56.8742,56.8742,56.829,56.8471,27673.0
2017-05-05 12:20:00,62.97,62.97,62.9,62.95,25407.0,56.8471,56.8471,56.7839,56.829,25407.0
2017-05-05 12:30:00,62.95,62.95,62.85,62.87,73090.0,56.829,56.829,56.7388,56.7568,73090.0
2017-05-05 12:40:00,62.87,62.89,62.86,62.87,16787.0,56.7568,56.7749,56.7478,56.7568,16787.0
2017-05-05 12:50:00,62.87,62.88,62.84,62.85,40099.0,56.7568,56.7658,56.7297,56.7388,40099.0
2017-05-05 13:00:00,62.84,62.89,62.84,62.86,31646.0,56.7297,56.7749,56.7297,56.7478,31646.0
2017-05-05 13:10:00,62.87,62.89,62.86,62.88,20579.0,56.7568,56.7749,56.7478,56.7658,20579.0
2017-05-05 13:20:00,62.88,62.91,62.88,62.91,24471.0,56.7658,56.7929,56.7658,56.7929,24471.0
2017-05-05 13:30:00,62.91,62.91,62.89,62.91,22333.0,56.7929,56.7929,56.7749,56.7929,22333.0
2017-05-05 13:40:00,62.91,62.98,62.9,62.98,21564.0,56.7929,56.8561,56.7839,56.8561,21564.0
2017-05-05 13:50:00,62.98,63.03,62.96,63.02,30760.0,56.8561,56.9013,56.8381,56.8922,30760.0
2017-05-05 14:00:00,63.02,63.04,62.97,62.98,28468.0,56.8922,56.9103,56.8471,56.8561,28468.0
2017-05-05 14:10:00,62.99,63.05,62.98,63.04,32260.0,56.8651,56.9193,56.8561,56.9103,32260.0
2017-05-05 14:20:00,63.04,63.05,63.01,63.03,25797.0,56.9103,56.9193,56.8832,56.9013,25797.0
2017-05-05 14:30:00,63.04,63.05,63.01,63.04,19824.0,56.9103,56.9193,56.8832,56.9103,19824.0
2017-05-05 14:40:00,63.04,63.06,63.03,63.05,34192.0,56.9103,56.9283,56.9013,56.9193,34192.0
2017-05-05 14:50:00,63.04,63.06,63.0,63.03,37096.0,56.9103,56.9283,56.8742,56.9013,37096.0
2017-05-05 15:00:00,63.03,63.04,62.97,63.01,34309.0,56.9013,56.9103,56.8471,56.8832,34309.0
2017-05-05 15:10:00,63.01,63.06,63.01,63.02,47783.0,56.8832,56.9283,56.8832,56.8922,47783.0
2017-05-05 15:20:00,63.02,63.02,62.95,62.96,46055.0,56.8922,56.8922,56.829,56.8381,46055.0
2017-05-05 15:30:00,62.96,62.98,62.94,62.97,41539.0,56.8381,56.8561,56.82,56.8471,41539.0
2017-05-05 15:40:00,62.97,63.0,62.94,62.97,68572.0,56.8471,56.8742,56.82,56.8471,68572.0
2017-05-05 15:50:00,62.97,63.02,62.96,63.02,134707.0,56.8471,56.8922,56.8381,56.8922,134707.0
2017-05-08 09:30:00,62.97,63.15,62.82,62.83,105241.0,56.8471,57.0096,56.7117,56.7207,105241.0
2017-05-08 09:40:00,62.84,62.9,62.78,62.9,63358.0,56.7297,56.7839,56.6756,56.7839,63358.0
2017-05-08 09:50:00,62.91,63.02,62.89,62.91,66031.0,56.7929,56.8922,56.7749,56.7929,66031.0
2017-05-08 10:00:00,62.91,62.96,62.86,62.89,33699.0,56.7929,56.8381,56.7478,56.7749,33699.0
2017-05-08 10:10:00,62.88,62.89,62.75,62.76,95032.0,56.7658,56.7749,56.6485,56.6575,95032.0
2017-05-08 10:20:00,62.75,62.76,62.67,62.69,80875.0,56.6485,56.6575,56.5763,56.5943,80875.0
2017-05-08 10:30:00,62.69,62.91,62.69,62.88,47257.0,56.5943,56.7929,56.5943,56.7658,47257.0
2017-05-08 10:40:00,62.87,62.93,62.85,62.91,27900.0,56.7568,56.811,56.7388,56.7929,27900.0
2017-05-08 10:50:00,62.91,62.91,62.81,62.82,41654.0,56.7929,56.7929,56.7026,56.7117,41654.0
2017-05-08 11:00:00,62.82,62.92,62.82,62.89,28629.0,56.7117,56.802,56.7117,56.7749,28629.0
2017-05-08 11:10:00,62.89,62.92,62.84,62.92,43064.0,56.7749,56.802,56.7297,56.802,43064.0
2017-05-08 11:20:00,62.92,62.92,62.86,62.9,37844.0,56.802,56.802,56.7478,56.7839,37844.0
2017-05-08 11:30:00,62.9,62.9,62.84,62.84,70687.0,56.7839,56.7839,56.7297,56.7297,70687.0
2017-05-08 11:40:00,62.84,62.88,62.83,62.88,15750.0,56.7297,56.7658,56.7207,56.7658,15750.0
2017-05-08 11:50:00,62.87,62.87,62.84,62.87,20833.0,56.7568,56.7568,56.7297,56.7568,20833.0
2017-05-08 12:00:00,62.86,62.86,62.83,62.83,19332.0,56.7478,56.7478,56.7207,56.7207,19332.0
2017-05-08 12:10:00,62.83,62.84,62.69,62.69,33040.0,56.7207,56.7297,56.5943,56.5943,33040.0
2017-05-08 12:20:00,62.69,62.77,62.66,62.75,50618.0,56.5943,56.6665,56.5672,56.6485,50618.0
2017-05-08 12:30:00,62.75,62.84,62.75,62.84,16557.0,56.6485,56.7297,56.6485,56.7297,16557.0
2017-05-08 12:40:00,62.83,62.87,62.81,62.81,26001.0,56.7207,56.7568,56.7026,56.7026,26001.0
2017-05-08 12:50:00,62.82,62.83,62.8,62.83,18111.0,56.7117,56.7207,56.6936,56.7207,18111.0
2017-05-08 13:00:00,62.83,62.87,62.8,62.8,30855.0,56.7207,56.7568,56.6936,56.6936,30855.0
2017-05-08 13:10:00,62.81,62.85,62.77,62.85,33006.0,56.7026,56.7388,56.6665,56.7388,33006.0
2017-05-08 13:20:00,62.85,62.89,62.84,62.88,25629.0,56.7388,56.7749,56.7297,56.7658,25629.0
2017-05-08 13:30:00,62.88,62.89,62.84,62.86,17610.0,56.7658,56.7749,56.7297,56.7478,17610.0
2017-05-08 13:40:00,62.85,62.87,62.84,62.84,18317.0,56.7388,56.7568,56.7297,56.7297,18317.0
2017-05-08 13:50:00,62.85,62.85,62.83,62.84,4942.0,56.7388,56.7388,56.7207,56.7297,4942.0
2017-05-08 14:00:00,62.84,62.85,62.77,62.77,44832.0,56.7297,56.7388,56.6665,56.6665,44832.0
2017-05-08 14:10:00,62.78,62.78,62.72,62.72,25634.0,56.6756,56.6756,56.6214,56.6214,25634.0
2017-05-08 14:20:00,62.72,62.76,62.71,62.73,65995.0,56.6214,56.6575,56.6124,56.6304,65995.0
2017-05-08 14:30:00,62.73,62.73,62.63,62.63,31676.0,56.6304,56.6304,56.5402,56.5402,31676.0
2017-05-08 14:40:00,62.63,62.71,62.63,62.7,37493.0,56.5402,56.6124,56.5402,56.6033,37493.0
2017-05-08 14:50:00,62.71,62.74,62.69,62.73,33435.0,56.6124,56.6395,56.5943,56.6304,33435.0
2017-05-08 15:00:00,62.74,62.75,62.72,62.75,16780.0,56.6395,56.6485,56.6214,56.6485,16780.0
2017-05-08 15:10:00,62.75,62.77,62.72,62.73,32008.0,56.6485,56.6665,56.6214,56.6304,32008.0
2017-05-08 15:20:00,62.73,62.74,62.69,62.7,42598.0,56.6304,56.6395,56.5943,56.6033,42598.0
2017-05-08 15:30:00,62.71,62.74,62.69,62.7,31903.0,56.6124,56.6395,56.5943,56.6033,31903.0
2017-05-08 15:40:00,62.7,62.72,62.69,62.7,89534.0,56.6033,56.6214,56.5943,56.6033,89534.0
2017-05-08 15:50:00,62.7,62.76,62.69,62.69,237554.0,56.6033,56.6575,56.5943,56.5943,237554.0
2017-05-09 09:30:00,62.97,63.12,62.84,63.04,94077.0,56.8471,56.9825,56.7297,56.9103,94077.0
2017-05-09 09:40:00,63.02,63.05,62.99,63.03,99064.0,56.8922,56.9193,56.8651,56.9013,99064.0
2017-05-09 09:50:00,63.02,63.03,62.94,63.02,60001.0,56.8922,56.9013,56.82,56.8922,60001.0
2017-05-09 10:00:00,63.01,63.17,63.0,63.03,122438.0,56.8832,57.0276,56.8742,56.9013,122438.0
2017-05-09 10:10:00,63.03,63.11,62.97,62.97,62180.0,56.9013,56.9735,56.8471,56.8471,62180.0
2017-05-09 10:20:00,62.97,63.04,62.95,63.03,52897.0,56.8471,56.9103,56.829,56.9013,52897.0
2017-05-09 10:30:00,63.03,63.08,63.02,63.08,38253.0,56.9013,56.9464,56.8922,56.9464,38253.0
2017-05-09 10:40:00,63.08,63.1,62.96,62.97,60263.0,56.9464,56.9645,56.8381,56.8471,60263.0
2017-05-09 10:50:00,62.97,62.99,62.91,62.96,75924.0,56.8471,56.8651,56.7929,56.8381,75924.0
2017-05-09 11:00:00,62.96,62.96,62.87,62.91,173619.0,56.8381,56.8381,56.7568,56.7929,173619.0
2017-05-09 11:10:00,62.91,62.97,62.84,62.85,104402.0,56.7929,56.8471,56.7297,56.7388,104402.0
2017-05-09 11:20:00,62.86,62.92,62.84,62.89,65231.0,56.7478,56.802,56.7297,56.7749,65231.0
2017-05-09 11:30:00,62.91,62.96,62.85,62.9,185015.0,56.7929,56.8381,56.7388,56.7839,185015.0
2017-05-09 11:40:00,62.91,62.96,62.9,62.93,74343.0,56.7929,56.8381,56.7839,56.811,74343.0
2017-05-09 11:50:00,62.93,63.02,62.93,63.02,22727.0,56.811,56.8922,56.811,56.8922,22727.0
2017-05-09 12:00:00,63.02,63.06,62.99,63.01,51032.0,56.8922,56.9283,56.8651,56.8832,51032.0
2017-05-09 12:10:00,63.02,63.09,63.02,63.07,30686.0,56.8922,56.9554,56.8922,56.9374,30686.0
2017-05-09 12:20:00,63.06,63.06,63.02,63.04,27764.0,56.9283,56.9283,56.8922,56.9103,27764.0
2017-05-09 12:30:00,63.05,63.05,62.98,63.02,32139.0,56.9193,56.9193,56.8561,56.8922,32139.0
2017-05-09 12:40:00,63.02,63.03,62.98,63.01,36232.0,56.8922,56.9013,56.8561,56.8832,36232.0
2017-05-09 12:50:00,63.0,63.04,62.97,63.02,40419.0,56.8742,56.9103,56.8471,56.8922,40419.0
2017-05-09 13:00:00,63.03,63.16,63.02,63.14,47575.0,56.9013,57.0186,56.8922,57.0006,47575.0
2017-05-09 13:10:00,63.15,63.18,63.09,63.1,18265.0,57.0096,57.0367,56.9554,56.9645,18265.0
2017-05-09 13:20:00,63.1,63.15,63.04,63.04,34053.0,56.9645,57.0096,56.9103,56.9103,34053.0
2017-05-09 13:30:00,63.04,63.08,63.03,63.07,38369.0,56.9103,56.9464,56.9013,56.9374,38369.0
2017-05-09 13:40:00,63.07,63.13,63.05,63.08,23819.0,56.9374,56.9915,56.9193,56.9464,23819.0
2017-05-09 13:50:00,63.08,63.11,63.07,63.09,23152.0,56.9464,56.9735,56.9374,56.9554,23152.0
2017-05-09 14:00:00,63.09,63.16,63.08,63.16,38551.0,56.9554,57.0186,56.9464,57.0186,38551.0
2017-05-09 14:10:00,63.15,63.18,63.12,63.18,18354.0,57.0096,57.0367,56.9825,57.0367,18354.0
2017-05-09 14:20:00,63.17,63.18,63.1,63.1,21693.0,57.0276,57.0367,56.9645,56.9645,21693.0
2017-05-09 14:30:00,63.09,63.11,63.06,63.1,24006.0,56.9554,56.9735,56.9283,56.9645,24006.0
2017-05-09 14:40:00,63.09,63.15,63.08,63.15,26366.0,56.9554,57.0096,56.9464,57.0096,26366.0
2017-05-09 14:50:00,63.14,63.18,63.13,63.16,34379.0,57.0006,57.0367,56.9915,57.0186,34379.0
2017-05-09 15:00:00,63.16,63.2,63.13,63.14,35150.0,57.0186,57.0547,56.9915,57.0006,35150.0
2017-05-09 15:10:00,63.14,63.18,63.13,63.17,54373.0,57.0006,57.0367,56.9915,57.0276,54373.0
2017-05-09 15:20:00,63.16,63.24,63.16,63.22,70746.0,57.0186,57.0908,57.0186,57.0728,70746.0
2017-05-09 15:30:00,63.23,63.23,63.12,63.16,53788.0,57.0818,57.0818,56.9825,57.0186,53788.0
2017-05-09 15:40:00,63.16,63.17,63.09,63.15,66671.0,57.0186,57.0276,56.9554,57.0096,66671.0
2017-05-09 15:50:00,63.15,63.22,63.13,63.21,170815.0,57.0096,57.0728,56.9915,57.0638,170815.0
2017-05-10 09:30:00,62.92,62.95,62.57,62.6,228167.0,56.802,56.829,56.486,56.5131,228167.0
2017-05-10 09:40:00,62.6,62.74,62.56,62.67,188586.0,56.5131,56.6395,56.477,56.5763,188586.0
2017-05-10 09:50:00,62.66,62.68,62.54,62.66,147057.0,56.5672,56.5853,56.4589,56.5672,147057.0
2017-05-10 10:00:00,62.65,62.89,62.59,62.87,110212.0,56.5582,56.7749,56.504,56.7568,110212.0
2017-05-10 10:10:00,62.87,63.03,62.77,62.77,82702.0,56.7568,56.9013,56.6665,56.6665,82702.0
2017-05-10 10:20:00,62.77,62.91,62.74,62.87,61501.0,56.6665,56.7929,56.6395,56.7568,61501.0
2017-05-10 10:30:00,62.87,62.87,62.62,62.62,84905.0,56.7568,56.7568,56.5311,56.5311,84905.0
2017-05-10 10:40:00,62.63,62.65,62.52,62.53,82449.0,56.5402,56.5582,56.4408,56.4499,82449.0
2017-05-10 10:50:00,62.53,62.53,62.41,62.5,104460.0,56.4499,56.4499,56.3415,56.4228,104460.0
2017-05-10 11:00:00,62.5,62.61,62.47,62.51,129862.0,56.4228,56.5221,56.3957,56.4318,129862.0
2017-05-10 11:10:00,62.5,62.61,62.42,62.48,210997.0,56.4228,56.5221,56.3506,56.4047,210997.0
2017-05-10 11:20:00,62.48,62.63,62.46,62.59,156759.0,56.4047,56.5402,56.3867,56.504,156759.0
2017-05-10 11:30:00,62.58,62.63,62.49,62.58,201645.0,56.495,56.5402,56.4138,56.495,201645.0
2017-05-10 11:40:00,62.59,62.67,62.58,62.63,96282.0,56.504,56.5763,56.495,56.5402,96282.0
2017-05-10 11:50:00,62.64,62.7,62.6,62.62,52472.0,56.5492,56.6033,56.5131,56.5311,52472.0
2017-05-10 12:00:00,62.62,62.62,62.39,62.41,82438.0,56.5311,56.5311,56.3235,56.3415,82438.0
2017-05-10 12:10:00,62.4,62.41,62.29,62.31,65509.0,56.3325,56.3415,56.2332,56.2513,65509.0
2017-05-10 12:20:00,62.31,62.31,62.24,62.26,203960.0,56.2513,56.2513,56.1881,56.2061,203960.0
2017-05-10 12:30:00,62.27,62.33,62.23,62.29,81984.0,56.2152,56.2693,56.179,56.2332,81984.0
2017-05-10 12:40:00,62.29,62.29,62.22,62.29,58697.0,56.2332,56.2332,56.17,56.2332,58697.0
2017-05-10 12:50:00,62.28,62.34,62.24,62.32,54772.0,56.2242,56.2783,56.1881,56.2603,54772.0
2017-05-10 13:00:00,62.32,62.34,62.21,62.23,52588.0,56.2603,56.2783,56.161,56.179,52588.0
2017-05-10 13:10:00,62.22,62.23,62.17,62.21,55249.0,56.17,56.179,56.1249,56.161,55249.0
2017-05-10 13:20:00,62.21,62.21,62.14,62.19,58567.0,56.161,56.161,56.0978,56.1429,58567.0
2017-05-10 13:30:00,62.2,62.28,62.18,62.19,72111.0,56.152,56.2242,56.1339,56.1429,72111.0
2017-05-10 13:40:00,62.19,62.27,62.18,62.27,35131.0,56.1429,56.2152,56.1339,56.2152,35131.0
2017-05-10 13:50:00,62.26,62.26,62.16,62.16,30975.0,56.2061,56.2061,56.1159,56.1159,30975.0
2017-05-10 14:00:00,62.16,62.19,62.15,62.19,39217.0,56.1159,56.1429,56.1068,56.1429,39217.0
2017-05-10 14:10:00,62.18,62.24,62.17,62.22,27211.0,56.1339,56.1881,56.1249,56.17,27211.0
2017-05-10 14:20:00,62.22,62.24,62.2,62.21,31944.0,56.17,56.1881,56.152,56.161,31944.0
2017-05-10 14:30:00,62.21,62.28,62.21,62.26,44233.0,56.161,56.2242,56.161,56.2061,44233.0
2017-05-10 14:40:00,62.27,62.28,62.23,62.25,85950.0,56.2152,56.2242,56.179,56.1971,85950.0
2017-05-10 14:50:00,62.24,62.25,62.15,62.15,43797.0,56.1881,56.1971,56.1068,56.1068,43797.0
2017-05-10 15:00:00,62.16,62.23,62.16,62.2,165789.0,56.1159,56.179,56.1159,56.152,165789.0
2017-05-10 15:10:00,62.21,62.21,62.1,62.1,105226.0,56.161,56.161,56.0617,56.0617,105226.0
2017-05-10 15:20:00,62.1,62.1,62.04,62.07,74060.0,56.0617,56.0617,56.0075,56.0346,74060.0
2017-05-10 15:30:00,62.08,62.09,62.04,62.09,105186.0,56.0436,56.0527,56.0075,56.0527,105186.0
2017-05-10 15:40:00,62.09,62.18,62.08,62.13,174755.0,56.0527,56.1339,56.0436,56.0888,174755.0
2017-05-10 15:50:00,62.14,62.16,62.11,62.12,359380.0,56.0978,56.1159,56.0707,56.0797,359380.0
2017-05-11 09:30:00,61.92,62.16,61.86,61.92,105390.0,55.8992,56.1159,55.845,55.8992,105390.0
2017-05-11 09:40:00,61.94,62.08,61.89,61.93,65810.0,55.9172,56.0436,55.8721,55.9082,65810.0
2017-05-11 09:50:00,61.92,61.92,61.75,61.8,81629.0,55.8992,55.8992,55.7457,55.7909,81629.0
2017-05-11 10:00:00,61.8,61.83,61.71,61.83,87692.0,55.7909,55.8179,55.7096,55.8179,87692.0
2017-05-11 10:10:00,61.84,61.92,61.77,61.83,75094.0,55.827,55.8992,55.7638,55.8179,75094.0
2017-05-11 10:20:00,61.82,61.84,61.65,61.75,69751.0,55.8089,55.827,55.6554,55.7457,69751.0
2017-05-11 10:30:00,61.76,61.84,61.64,61.84,56759.0,55.7547,55.827,55.6464,55.827,56759.0
2017-05-11 10:40:00,61.84,62.03,61.84,61.96,75853.0,55.827,55.9985,55.827,55.9353,75853.0
2017-05-11 10:50:00,61.96,61.99,61.9,61.95,75621.0,55.9353,55.9624,55.8811,55.9263,75621.0
2017-05-11 11:00:00,61.95,62.04,61.95,61.98,62009.0,55.9263,56.0075,55.9263,55.9534,62009.0
2017-05-11 11:10:00,61.99,62.01,61.95,61.98,42389.0,55.9624,55.9804,55.9263,55.9534,42389.0
2017-05-11 11:20:00,61.99,61.99,61.9,61.93,50583.0,55.9624,55.9624,55.8811,55.9082,50583.0
2017-05-11 11:30:00,61.94,61.96,61.89,61.89,39127.0,55.9172,55.9353,55.8721,55.8721,39127.0
2017-05-11 11:40:00,61.89,61.93,61.87,61.92,25660.0,55.8721,55.9082,55.8541,55.8992,25660.0
2017-05-11 11:50:00,61.92,61.92,61.86,61.9,34910.0,55.8992,55.8992,55.845,55.8811,34910.0
2017-05-11 12:00:00,61.9,61.98,61.9,61.92,48511.0,55.8811,55.9534,55.8811,55.8992,48511.0
2017-05-11 12:10:00,61.93,62.02,61.88,62.0,42084.0,55.9082,55.9895,55.8631,55.9714,42084.0
2017-05-11 12:20:00,62.0,62.04,61.94,62.04,20149.0,55.9714,56.0075,55.9172,56.0075,20149.0
2017-05-11 12:30:00,62.03,62.04,61.96,62.0,25193.0,55.9985,56.0075,55.9353,55.9714,25193.0
2017-05-11 12:40:00,61.99,62.03,61.97,61.98,15342.0,55.9624,55.9985,55.9443,55.9534,15342.0
2017-05-11 12:50:00,61.98,62.01,61.96,62.0,19407.0,55.9534,55.9804,55.9353,55.9714,19407.0
2017-05-11 13:00:00,61.99,62.02,61.96,61.98,21034.0,55.9624,55.9895,55.9353,55.9534,21034.0
2017-05-11 13:10:00,61.99,62.04,61.96,62.03,31458.0,55.9624,56.0075,55.9353,55.9985,31458.0
2017-05-11 13:20:00,62.04,62.06,62.0,62.02,20986.0,56.0075,56.0256,55.9714,55.9895,20986.0
2017-05-11 13:30:00,62.01,62.09,62.0,62.05,44397.0,55.9804,56.0527,55.9714,56.0165,44397.0
2017-05-11 13:40:00,62.05,62.06,62.0,62.03,38289.0,56.0165,56.0256,55.9714,55.9985,38289.0
2017-05-11 13:50:00,62.04,62.06,61.99,62.03,44676.0,56.0075,56.0256,55.9624,55.9985,44676.0
2017-05-11 14:00:00,62.04,62.07,61.97,61.98,31228.0,56.0075,56.0346,55.9443,55.9534,31228.0
2017-05-11 14:10:00,61.97,62.07,61.93,62.07,51440.0,55.9443,56.0346,55.9082,56.0346,51440.0
2017-05-11 14:20:00,62.07,62.08,62.01,62.05,44794.0,56.0346,56.0436,55.9804,56.0165,44794.0
2017-05-11 14:30:00,62.05,62.06,61.99,62.06,33867.0,56.0165,56.0256,55.9624,56.0256,33867.0
2017-05-11 14:40:00,62.06,62.09,62.04,62.06,23688.0,56.0256,56.0527,56.0075,56.0256,23688.0
2017-05-11 14:50:00,62.05,62.05,61.99,62.0,28926.0,56.0165,56.0165,55.9624,55.9714,28926.0
2017-05-11 15:00:00,62.0,62.02,61.99,62.0,34733.0,55.9714,55.9895,55.9624,55.9714,34733.0
2017-05-11 15:10:00,61.99,62.01,61.99,62.0,28208.0,55.9624,55.9804,55.9624,55.9714,28208.0
2017-05-11 15:20:00,61.99,62.01,61.97,61.99,43756.0,55.9624,55.9804,55.9443,55.9624,43756.0
2017-05-11 15:30:00,61.98,62.03,61.98,62.01,67316.0,55.9534,55.9985,55.9534,55.9804,67316.0
2017-05-11 15:40:00,62.01,62.05,61.99,62.05,103685.0,55.9804,56.0165,55.9624,56.0165,103685.0
2017-05-11 15:50:00,62.05,62.07,61.99,61.99,170322.0,56.0165,56.0346,55.9624,55.9624,170322.0
2017-05-12 09:30:00,61.88,61.88,61.42,61.45,194830.0,55.8631,55.8631,55.4478,55.4749,194830.0
2017-05-12 09:40:00,61.46,61.68,61.46,61.66,80256.0,55.4839,55.6825,55.4839,55.6645,80256.0
2017-05-12 09:50:00,61.65,61.65,61.4,61.51,121787.0,55.6554,55.6554,55.4298,55.5291,121787.0
2017-05-12 10:00:00,61.51,61.57,61.43,61.48,91746.0,55.5291,55.5832,55.4568,55.502,91746.0
2017-05-12 10:10:00,61.49,61.54,61.38,61.46,67485.0,55.511,55.5561,55.4117,55.4839,67485.0
2017-05-12 10:20:00,61.46,61.55,61.33,61.35,67864.0,55.4839,55.5652,55.3666,55.3846,67864.0
2017-05-12 10:30:00,61.34,61.37,61.22,61.32,81569.0,55.3756,55.4027,55.2673,55.3575,81569.0
2017-05-12 10:40:00,61.31,61.35,61.27,61.3,62392.0,55.3485,55.3846,55.3124,55.3395,62392.0
2017-05-12 10:50:00,61.3,61.3,61.16,61.17,74010.0,55.3395,55.3395,55.2131,55.2221,74010.0
2017-05-12 11:00:00,61.17,61.36,61.16,61.36,96259.0,55.2221,55.3936,55.2131,55.3936,96259.0
2017-05-12 11:10:00,61.37,61.39,61.24,61.33,95103.0,55.4027,55.4207,55.2853,55.3666,95103.0
2017-05-12 11:20:00,61.33,61.4,61.29,61.37,55594.0,55.3666,55.4298,55.3304,55.4027,55594.0
2017-05-12 11:30:00,61.37,61.38,61.28,61.29,55255.0,55.4027,55.4117,55.3214,55.3304,55255.0
2017-05-12 11:40:00,61.3,61.3,61.24,61.25,31918.0,55.3395,55.3395,55.2853,55.2943,31918.0
2017-05-12 11:50:00,61.25,61.27,61.22,61.22,36908.0,55.2943,55.3124,55.2673,55.2673,36908.0
2017-05-12 12:00:00,61.23,61.31,61.22,61.29,25418.0,55.2763,55.3485,55.2673,55.3304,25418.0
2017-05-12 12:10:00,61.3,61.32,61.25,61.25,28751.0,55.3395,55.3575,55.2943,55.2943,28751.0
2017-05-12 12:20:00,61.26,61.26,61.18,61.18,33326.0,55.3034,55.3034,55.2311,55.2311,33326.0
2017-05-12 12:30:00,61.18,61.25,61.13,61.25,77948.0,55.2311,55.2943,55.186,55.2943,77948.0
2017-05-12 12:40:00,61.24,61.26,61.19,61.26,37306.0,55.2853,55.3034,55.2402,55.3034,37306.0
2017-05-12 12:50:00,61.25,61.27,61.18,61.18,32260.0,55.2943,55.3124,55.2311,55.2311,32260.0
2017-05-12 13:00:00,61.19,61.19,61.1,61.13,42312.0,55.2402,55.2402,55.1589,55.186,42312.0
2017-05-12 13:10:00,61.12,61.16,61.12,61.13,27419.0,55.177,55.2131,55.177,55.186,27419.0
2017-05-12 13:20:00,61.14,61.14,61.09,61.13,26543.0,55.195,55.195,55.1499,55.186,26543.0
2017-05-12 13:30:00,61.13,61.13,61.07,61.08,32336.0,55.186,55.186,55.1318,55.1409,32336.0
2017-05-12 13:40:00,61.07,61.11,61.05,61.11,23273.0,55.1318,55.1679,55.1138,55.1679,23273.0
2017-05-12 13:50:00,61.11,61.18,61.1,61.16,24069.0,55.1679,55.2311,55.1589,55.2131,24069.0
2017-05-12 14:00:00,61.17,61.21,61.16,61.17,28229.0,55.2221,55.2582,55.2131,55.2221,28229.0
2017-05-12 14:10:00,61.17,61.23,61.14,61.18,42647.0,55.2221,55.2763,55.195,55.2311,42647.0
2017-05-12 14:20:00,61.18,61.19,61.13,61.17,35664.0,55.2311,55.2402,55.186,55.2221,35664.0
2017-05-12 14:30:00,61.18,61.22,61.12,61.13,36550.0,55.2311,55.2673,55.177,55.186,36550.0
2017-05-12 14:40:00,61.14,61.18,61.13,61.17,34962.0,55.195,55.2311,55.186,55.2221,34962.0
2017-05-12 14:50:00,61.16,61.23,61.15,61.2,52545.0,55.2131,55.2763,55.2041,55.2492,52545.0
2017-05-12 15:00:00,61.2,61.24,61.19,61.23,31161.0,55.2492,55.2853,55.2402,55.2763,31161.0
2017-05-12 15:10:00,61.22,61.23,61.17,61.21,95892.0,55.2673,55.2763,55.2221,55.2582,95892.0
2017-05-12 15:20:00,61.21,61.24,61.17,61.17,83473.0,55.2582,55.2853,55.2221,55.2221,83473.0
2017-05-12 15:30:00,61.18,61.19,61.12,61.18,70661.0,55.2311,55.2402,55.177,55.2311,70661.0
2017-05-12 15:40:00,61.18,61.2,61.15,61.17,105580.0,55.2311,55.2492,55.2041,55.2221,105580.0
2017-05-12 15:50:00,61.17,61.18,61.12,61.15,199828.0,55.2221,55.2311,55.177,55.2041,199828.0
2017-05-15 09:30:00,61.02,61.04,60.78,60.82,163737.0,55.0867,55.1048,54.87,54.9061,163737.0
2017-05-15 09:40:00,60.82,61.0,60.82,60.95,68947.0,54.9061,55.0686,54.9061,55.0235,68947.0
2017-05-15 09:50:00,60.96,61.04,60.95,60.98,68028.0,55.0325,55.1048,55.0235,55.0506,68028.0
2017-05-15 10:00:00,60.98,61.1,60.97,61.1,61197.0,55.0506,55.1589,55.0416,55.1589,61197.0
2017-05-15 10:10:00,61.1,61.1,60.99,61.04,80034.0,55.1589,55.1589,55.0596,55.1048,80034.0
2017-05-15 10:20:00,61.03,61.11,61.01,61.07,63754.0,55.0957,55.1679,55.0777,55.1318,63754.0
2017-05-15 10:30:00,61.07,61.08,61.04,61.07,64518.0,55.1318,55.1409,55.1048,55.1318,64518.0
2017-05-15 10:40:00,61.08,61.08,60.99,61.02,50013.0,55.1409,55.1409,55.0596,55.0867,50013.0
2017-05-15 10:50:00,61.02,61.07,61.01,61.05,55344.0,55.0867,55.1318,55.0777,55.1138,55344.0
2017-05-15 11:00:00,61.06,61.08,61.02,61.02,67853.0,55.1228,55.1409,55.0867,55.0867,67853.0
2017-05-15 11:10:00,61.03,61.03,60.99,61.02,27022.0,55.0957,55.0957,55.0596,55.0867,27022.0
2017-05-15 11:20:00,61.01,61.02,60.97,60.98,40604.0,55.0777,55.0867,55.0416,55.0506,40604.0
2017-05-15 11:30:00,60.98,60.98,60.92,60.95,28982.0,55.0506,55.0506,54.9964,55.0235,28982.0
2017-05-15 11:40:00,60.94,60.98,60.89,60.97,26068.0,55.0145,55.0506,54.9693,55.0416,26068.0
2017-05-15 11:50:00,60.97,60.98,60.92,60.96,20386.0,55.0416,55.0506,54.9964,55.0325,20386.0
2017-05-15 12:00:00,60.96,61.04,60.96,61.02,52369.0,55.0325,55.1048,55.0325,55.0867,52369.0
2017-05-15 12:10:00,61.03,61.05,60.97,60.98,43468.0,55.0957,55.1138,55.0416,55.0506,43468.0
2017-05-15 12:20:00,60.99,61.04,60.97,60.98,22763.0,55.0596,55.1048,55.0416,55.0506,22763.0
2017-05-15 12:30:00,60.97,61.03,60.97,61.03,18720.0,55.0416,55.0957,55.0416,55.0957,18720.0
2017-05-15 12:40:00,61.03,61.06,61.0,61.02,38696.0,55.0957,55.1228,55.0686,55.0867,38696.0
2017-05-15 12:50:00,61.03,61.03,60.98,61.03,26371.0,55.0957,55.0957,55.0506,55.0957,26371.0
2017-05-15 13:00:00,61.03,61.04,60.99,61.02,21818.0,55.0957,55.1048,55.0596,55.0867,21818.0
2017-05-15 13:10:00,61.02,61.05,61.01,61.04,33938.0,55.0867,55.1138,55.0777,55.1048,33938.0
2017-05-15 13:20:00,61.04,61.06,61.0,61.01,19196.0,55.1048,55.1228,55.0686,55.0777,19196.0
2017-05-15 13:30:00,61.02,61.05,60.98,60.99,24279.0,55.0867,55.1138,55.0506,55.0596,24279.0
2017-05-15 13:40:00,60.99,61.06,60.99,61.03,23889.0,55.0596,55.1228,55.0596,55.0957,23889.0
2017-05-15 13:50:00,61.03,61.05,61.01,61.04,22313.0,55.0957,55.1138,55.0777,55.1048,22313.0
2017-05-15 14:00:00,61.04,61.05,61.0,61.03,43052.0,55.1048,55.1138,55.0686,55.0957,43052.0
2017-05-15 14:10:00,61.03,61.04,61.01,61.01,34970.0,55.0957,55.1048,55.0777,55.0777,34970.0
2017-05-15 14:20:00,61.02,61.02,60.95,60.96,44792.0,55.0867,55.0867,55.0235,55.0325,44792.0
2017-05-15 14:30:00,60.97,60.98,60.93,60.95,23183.0,55.0416,55.0506,55.0055,55.0235,23183.0
2017-05-15 14:40:00,60.95,60.95,60.87,60.88,33831.0,55.0235,55.0235,54.9513,54.9603,33831.0
2017-05-15 14:50:00,60.87,60.88,60.83,60.86,63469.0,54.9513,54.9603,54.9152,54.9423,63469.0
2017-05-15 15:00:00,60.87,60.89,60.84,60.84,44319.0,54.9513,54.9693,54.9242,54.9242,44319.0
2017-05-15 15:10:00,60.85,60.85,60.83,60.84,32476.0,54.9332,54.9332,54.9152,54.9242,32476.0
2017-05-15 15:20:00,60.83,60.84,60.78,60.8,93207.0,54.9152,54.9242,54.87,54.8881,93207.0
2017-05-15 15:30:00,60.8,60.8,60.76,60.77,82228.0,54.8881,54.8881,54.852,54.861,82228.0
2017-05-15 15:40:00,60.77,60.89,60.74,60.89,202293.0,54.861,54.9693,54.8339,54.9693,202293.0
2017-05-15 15:50:00,60.89,60.94,60.88,60.91,272871.0,54.9693,55.0145,54.9603,54.9874,272871.0
2017-05-16 09:30:00,61.19,61.58,61.04,61.48,330155.0,55.2402,55.5922,55.1048,55.502,330155.0
2017-05-16 09:40:00,61.49,61.58,61.39,61.55,293992.0,55.511,55.5922,55.4207,55.5652,293992.0
2017-05-16 09:50:00,61.55,61.58,61.42,61.46,111932.0,55.5652,55.5922,55.4478,55.4839,111932.0
2017-05-16 10:00:00,61.48,61.53,61.43,61.47,72262.0,55.502,55.5471,55.4568,55.4929,72262.0
2017-05-16 10:10:00,61.48,61.53,61.41,61.45,134706.0,55.502,55.5471,55.4388,55.4749,134706.0
2017-05-16 10:20:00,61.46,61.47,61.24,61.27,66645.0,55.4839,55.4929,55.2853,55.3124,66645.0
2017-05-16 10:30:00,61.28,61.29,61.15,61.18,54815.0,55.3214,55.3304,55.2041,55.2311,54815.0
2017-05-16 10:40:00,61.18,61.18,61.02,61.02,86060.0,55.2311,55.2311,55.0867,55.0867,86060.0
2017-05-16 10:50:00,61.02,61.13,61.01,61.08,75250.0,55.0867,55.186,55.0777,55.1409,75250.0
2017-05-16 11:00:00,61.08,61.16,60.99,61.15,67171.0,55.1409,55.2131,55.0596,55.2041,67171.0
2017-05-16 11:10:00,61.15,61.16,61.03,61.05,54026.0,55.2041,55.2131,55.0957,55.1138,54026.0
2017-05-16 11:20:00,61.04,61.13,61.03,61.03,61845.0,55.1048,55.186,55.0957,55.0957,61845.0
2017-05-16 11:30:00,61.04,61.16,61.02,61.14,36282.0,55.1048,55.2131,55.0867,55.195,36282.0
2017-05-16 11:40:00,61.15,61.23,61.1,61.23,27004.0,55.2041,55.2763,55.1589,55.2763,27004.0
2017-05-16 11:50:00,61.22,61.25,61.21,61.21,23061.0,55.2673,55.2943,55.2582,55.2582,23061.0
2017-05-16 12:00:00,61.22,61.28,61.17,61.28,75979.0,55.2673,55.3214,55.2221,55.3214,75979.0
2017-05-16 12:10:00,61.28,61.33,61.26,61.33,31511.0,55.3214,55.3666,55.3034,55.3666,31511.0
2017-05-16 12:20:00,61.33,61.37,61.31,61.32,25663.0,55.3666,55.4027,55.3485,55.3575,25663.0
2017-05-16 12:30:00,61.32,61.32,61.22,61.26,60124.0,55.3575,55.3575,55.2673,55.3034,60124.0
2017-05-16 12:40:00,61.25,61.26,61.22,61.26,26947.0,55.2943,55.3034,55.2673,55.3034,26947.0
2017-05-16 12:50:00,61.25,61.26,61.21,61.26,28935.0,55.2943,55.3034,55.2582,55.3034,28935.0
2017-05-16 13:00:00,61.26,61.28,61.22,61.28,28281.0,55.3034,55.3214,55.2673,55.3214,28281.0
2017-05-16 13:10:00,61.28,61.32,61.27,61.29,27010.0,55.3214,55.3575,55.3124,55.3304,27010.0
2017-05-16 13:20:00,61.28,61.3,61.25,61.25,14759.0,55.3214,55.3395,55.2943,55.2943,14759.0
2017-05-16 13:30:00,61.25,61.29,61.23,61.27,25000.0,55.2943,55.3304,55.2763,55.3124,25000.0
2017-05-16 13:40:00,61.27,61.33,61.26,61.3,37711.0,55.3124,55.3666,55.3034,55.3395,37711.0
2017-05-16 13:50:00,61.3,61.33,61.29,61.3,78617.0,55.3395,55.3666,55.3304,55.3395,78617.0
2017-05-16 14:00:00,61.31,61.33,61.27,61.28,37107.0,55.3485,55.3666,55.3124,55.3214,37107.0
2017-05-16 14:10:00,61.28,61.32,61.27,61.3,59982.0,55.3214,55.3575,55.3124,55.3395,59982.0
2017-05-16 14:20:00,61.31,61.32,61.28,61.31,64437.0,55.3485,55.3575,55.3214,55.3485,64437.0
2017-05-16 14:30:00,61.31,61.33,61.3,61.3,43012.0,55.3485,55.3666,55.3395,55.3395,43012.0
2017-05-16 14:40:00,61.3,61.31,61.27,61.29,31889.0,55.3395,55.3485,55.3124,55.3304,31889.0
2017-05-16 14:50:00,61.28,61.29,61.23,61.23,87785.0,55.3214,55.3304,55.2763,55.2763,87785.0
2017-05-16 15:00:00,61.22,61.23,61.19,61.19,29710.0,55.2673,55.2763,55.2402,55.2402,29710.0
2017-05-16 15:10:00,61.19,61.24,61.18,61.22,44768.0,55.2402,55.2853,55.2311,55.2673,44768.0
2017-05-16 15:20:00,61.21,61.25,61.21,61.24,34122.0,55.2582,55.2943,55.2582,55.2853,34122.0
2017-05-16 15:30:00,61.23,61.28,61.21,61.22,51241.0,55.2763,55.3214,55.2582,55.2673,51241.0
2017-05-16 15:40:00,61.22,61.23,61.17,61.18,94205.0,55.2673,55.2763,55.2221,55.2311,94205.0
2017-05-16 15:50:00,61.18,61.2,61.16,61.17,198941.0,55.2311,55.2492,55.2131,55.2221,198941.0
2017-05-17 09:30:00,61.04,61.15,60.78,60.9,140480.0,55.1048,55.2041,54.87,54.9784,140480.0
2017-05-17 09:40:00,60.92,60.99,60.85,60.91,90732.0,54.9964,55.0596,54.9332,54.9874,90732.0
2017-05-17 09:50:00,60.92,60.93,60.6,60.62,156827.0,54.9964,55.0055,54.7075,54.7256,156827.0
2017-05-17 10:00:00,60.63,60.64,60.42,60.53,114519.0,54.7346,54.7436,54.545,54.6443,114519.0
2017-05-17 10:10:00,60.53,60.76,60.52,60.7,123118.0,54.6443,54.852,54.6353,54.7978,123118.0
2017-05-17 10:20:00,60.7,60.72,60.52,60.57,98715.0,54.7978,54.8159,54.6353,54.6805,98715.0
2017-05-17 10:30:00,60.56,60.62,60.44,60.53,147556.0,54.6714,54.7256,54.5631,54.6443,147556.0
2017-05-17 10:40:00,60.52,60.61,60.48,60.59,104429.0,54.6353,54.7166,54.5992,54.6985,104429.0
2017-05-17 10:50:00,60.59,60.63,60.46,60.47,104121.0,54.6985,54.7346,54.5812,54.5902,104121.0
2017-05-17 11:00:00,60.47,60.59,60.47,60.52,72364.0,54.5902,54.6985,54.5902,54.6353,72364.0
2017-05-17 11:10:00,60.51,60.63,60.46,60.54,55331.0,54.6263,54.7346,54.5812,54.6534,55331.0
2017-05-17 11:20:00,60.54,60.55,60.46,60.47,31552.0,54.6534,54.6624,54.5812,54.5902,31552.0
2017-05-17 11:30:00,60.48,60.54,60.43,60.53,53350.0,54.5992,54.6534,54.5541,54.6443,53350.0
2017-05-17 11:40:00,60.52,60.57,60.46,60.48,29582.0,54.6353,54.6805,54.5812,54.5992,29582.0
2017-05-17 11:50:00,60.48,60.48,60.34,60.44,40864.0,54.5992,54.5992,54.4728,54.5631,40864.0
2017-05-17 12:00:00,60.43,60.43,60.35,60.41,24080.0,54.5541,54.5541,54.4818,54.536,24080.0
2017-05-17 12:10:00,60.41,60.43,60.33,60.37,27821.0,54.536,54.5541,54.4638,54.4999,27821.0
2017-05-17 12:20:00,60.35,60.36,60.32,60.34,24062.0,54.4818,54.4909,54.4548,54.4728,24062.0
2017-05-17 12:30:00,60.34,60.37,60.3,60.36,28903.0,54.4728,54.4999,54.4367,54.4909,28903.0
2017-05-17 12:40:00,60.36,60.46,60.36,60.44,26516.0,54.4909,54.5812,54.4909,54.5631,26516.0
2017-05-17 12:50:00,60.44,60.45,60.4,60.43,21538.0,54.5631,54.5721,54.527,54.5541,21538.0
2017-05-17 13:00:00,60.43,60.44,60.33,60.38,33852.0,54.5541,54.5631,54.4638,54.5089,33852.0
2017-05-17 13:10:00,60.38,60.4,60.32,60.33,42643.0,54.5089,54.527,54.4548,54.4638,42643.0
2017-05-17 13:20:00,60.32,60.34,60.25,60.27,55294.0,54.4548,54.4728,54.3916,54.4096,55294.0
2017-05-17 13:30:00,60.27,60.3,60.22,60.26,42009.0,54.4096,54.4367,54.3645,54.4006,42009.0
2017-05-17 13:40:00,60.26,60.3,60.22,60.29,31240.0,54.4006,54.4367,54.3645,54.4277,31240.0
2017-05-17 13:50:00,60.29,60.3,60.22,60.23,33065.0,54.4277,54.4367,54.3645,54.3735,33065.0
2017-05-17 14:00:00,60.23,60.32,60.23,60.31,22994.0,54.3735,54.4548,54.3735,54.4457,22994.0
2017-05-17 14:10:00,60.3,60.3,60.15,60.18,45060.0,54.4367,54.4367,54.3013,54.3284,45060.0
2017-05-17 14:20:00,60.19,60.2,60.07,60.09,35141.0,54.3374,54.3464,54.2291,54.2471,35141.0
2017-05-17 14:30:00,60.1,60.15,60.03,60.03,46422.0,54.2562,54.3013,54.193,54.193,46422.0
2017-05-17 14:40:00,60.03,60.05,59.84,59.88,98932.0,54.193,54.211,54.0214,54.0575,98932.0
2017-05-17 14:50:00,59.86,59.88,59.8,59.81,127075.0,54.0395,54.0575,53.9853,53.9944,127075.0
2017-05-17 15:00:00,59.81,59.82,59.74,59.76,71853.0,53.9944,54.0034,53.9312,53.9492,71853.0
2017-05-17 15:10:00,59.75,59.88,59.68,59.88,66351.0,53.9402,54.0575,53.877,54.0575,66351.0
2017-05-17 15:20:00,59.88,60.0,59.87,59.88,94215.0,54.0575,54.1659,54.0485,54.0575,94215.0
2017-05-17 15:30:00,59.88,59.97,59.88,59.93,61364.0,54.0575,54.1388,54.0575,54.1027,61364.0
2017-05-17 15:40:00,59.94,59.94,59.72,59.76,139647.0,54.1117,54.1117,53.9131,53.9492,139647.0
2017-05-17 15:50:00,59.75,59.77,59.7,59.76,274621.0,53.9402,53.9582,53.8951,53.9492,274621.0
2017-05-18 09:30:00,60.48,60.69,60.27,60.51,215832.0,54.5992,54.7888,54.4096,54.6263,215832.0
2017-05-18 09:40:00,60.51,60.51,60.37,60.44,105285.0,54.6263,54.6263,54.4999,54.5631,105285.0
2017-05-18 09:50:00,60.45,60.57,60.42,60.54,81488.0,54.5721,54.6805,54.545,54.6534,81488.0
2017-05-18 10:00:00,60.56,60.93,60.56,60.89,99008.0,54.6714,55.0055,54.6714,54.9693,99008.0
2017-05-18 10:10:00,60.89,61.03,60.89,61.01,90280.0,54.9693,55.0957,54.9693,55.0777,90280.0
2017-05-18 10:20:00,61.01,61.13,60.93,61.09,84984.0,55.0777,55.186,55.0055,55.1499,84984.0
2017-05-18 10:30:00,61.1,61.22,61.08,61.1,73437.0,55.1589,55.2673,55.1409,55.1589,73437.0
2017-05-18 10:40:00,61.11,61.12,61.02,61.08,70430.0,55.1679,55.177,55.0867,55.1409,70430.0
2017-05-18 10:50:00,61.07,61.17,61.06,61.09,72241.0,55.1318,55.2221,55.1228,55.1499,72241.0
2017-05-18 11:00:00,61.08,61.25,61.08,61.23,54861.0,55.1409,55.2943,55.1409,55.2763,54861.0
2017-05-18 11:10:00,61.22,61.29,61.17,61.28,51153.0,55.2673,55.3304,55.2221,55.3214,51153.0
2017-05-18 11:20:00,61.28,61.32,61.21,61.21,53715.0,55.3214,55.3575,55.2582,55.2582,53715.0
2017-05-18 11:30:00,61.21,61.28,61.12,61.14,65691.0,55.2582,55.3214,55.177,55.195,65691.0
2017-05-18 11:40:00,61.14,61.19,61.05,61.18,45006.0,55.195,55.2402,55.1138,55.2311,45006.0
2017-05-18 11:50:00,61.18,61.2,61.06,61.06,32080.0,55.2311,55.2492,55.1228,55.1228,32080.0
2017-05-18 12:00:00,61.08,61.1,61.02,61.07,33593.0,55.1409,55.1589,55.0867,55.1318,33593.0
2017-05-18 12:10:00,61.08,61.09,61.0,61.0,37283.0,55.1409,55.1499,55.0686,55.0686,37283.0
2017-05-18 12:20:00,60.99,61.15,60.98,61.11,30637.0,55.0596,55.2041,55.0506,55.1679,30637.0
2017-05-18 12:30:00,61.11,61.19,61.1,61.12,26332.0,55.1679,55.2402,55.1589,55.177,26332.0
2017-05-18 12:40:00,61.11,61.12,61.03,61.06,25292.0,55.1679,55.177,55.0957,55.1228,25292.0
2017-05-18 12:50:00,61.05,61.07,60.99,61.07,18485.0,55.1138,55.1318,55.0596,55.1318,18485.0
2017-05-18 13:00:00,61.08,61.1,60.98,61.0,24683.0,55.1409,55.1589,55.0506,55.0686,24683.0
2017-05-18 13:10:00,61.0,61.09,60.99,61.05,29579.0,55.0686,55.1499,55.0596,55.1138,29579.0
2017-05-18 13:20:00,61.06,61.1,61.04,61.05,31191.0,55.1228,55.1589,55.1048,55.1138,31191.0
2017-05-18 13:30:00,61.05,61.13,61.04,61.13,39357.0,55.1138,55.186,55.1048,55.186,39357.0
2017-05-18 13:40:00,61.13,61.21,61.12,61.13,28267.0,55.186,55.2582,55.177,55.186,28267.0
2017-05-18 13:50:00,61.13,61.28,61.12,61.23,68147.0,55.186,55.3214,55.177,55.2763,68147.0
2017-05-18 14:00:00,61.23,61.47,61.23,61.44,85349.0,55.2763,55.4929,55.2763,55.4659,85349.0
2017-05-18 14:10:00,61.45,61.46,61.28,61.32,37334.0,55.4749,55.4839,55.3214,55.3575,37334.0
2017-05-18 14:20:00,61.33,61.39,61.31,61.33,46749.0,55.3666,55.4207,55.3485,55.3666,46749.0
2017-05-18 14:30:00,61.34,61.49,61.34,61.44,53587.0,55.3756,55.511,55.3756,55.4659,53587.0
2017-05-18 14:40:00,61.44,61.44,61.33,61.38,32915.0,55.4659,55.4659,55.3666,55.4117,32915.0
2017-05-18 14:50:00,61.37,61.38,61.25,61.28,34318.0,55.4027,55.4117,55.2943,55.3214,34318.0
2017-05-18 15:00:00,61.26,61.33,61.23,61.33,41498.0,55.3034,55.3666,55.2763,55.3666,41498.0
2017-05-18 15:10:00,61.32,61.34,61.16,61.18,47754.0,55.3575,55.3756,55.2131,55.2311,47754.0
2017-05-18 15:20:00,61.17,61.24,61.12,61.18,60784.0,55.2221,55.2853,55.177,55.2311,60784.0
2017-05-18 15:30:00,61.18,61.21,61.14,61.16,72053.0,55.2311,55.2582,55.195,55.2131,72053.0
2017-05-18 15:40:00,61.16,61.21,61.09,61.2,115052.0,55.2131,55.2582,55.1499,55.2492,115052.0
2017-05-18 15:50:00,61.2,61.24,61.02,61.04,275001.0,55.2492,55.2853,55.0867,55.1048,275001.0
2017-05-19 09:30:00,61.64,61.68,61.26,61.47,326815.0,55.6464,55.6825,55.3034,55.4929,326815.0
2017-05-19 09:40:00,61.48,61.48,61.17,61.18,74931.0,55.502,55.502,55.2221,55.2311,74931.0
2017-05-19 09:50:00,61.17,61.27,61.07,61.17,66862.0,55.2221,55.3124,55.1318,55.2221,66862.0
2017-05-19 10:00:00,61.18,61.34,61.18,61.33,64096.0,55.2311,55.3756,55.2311,55.3666,64096.0
2017-05-19 10:10:00,61.33,61.35,61.16,61.23,72723.0,55.3666,55.3846,55.2131,55.2763,72723.0
2017-05-19 10:20:00,61.23,61.26,61.13,61.24,40947.0,55.2763,55.3034,55.186,55.2853,40947.0
2017-05-19 10:30:00,61.24,61.3,61.2,61.28,120841.0,55.2853,55.3395,55.2492,55.3214,120841.0
2017-05-19 10:40:00,61.28,61.34,61.22,61.31,63652.0,55.3214,55.3756,55.2673,55.3485,63652.0
2017-05-19 10:50:00,61.32,61.35,61.26,61.32,22819.0,55.3575,55.3846,55.3034,55.3575,22819.0
2017-05-19 11:00:00,61.32,61.37,61.29,61.37,32953.0,55.3575,55.4027,55.3304,55.4027,32953.0
2017-05-19 11:10:00,61.37,61.43,61.34,61.38,31425.0,55.4027,55.4568,55.3756,55.4117,31425.0
2017-05-19 11:20:00,61.38,61.43,61.35,61.42,31903.0,55.4117,55.4568,55.3846,55.4478,31903.0
2017-05-19 11:30:00,61.41,61.43,61.34,61.36,37335.0,55.4388,55.4568,55.3756,55.3936,37335.0
2017-05-19 11:40:00,61.35,61.39,61.32,61.39,51242.0,55.3846,55.4207,55.3575,55.4207,51242.0
2017-05-19 11:50:00,61.38,61.47,61.38,61.45,21377.0,55.4117,55.4929,55.4117,55.4749,21377.0
2017-05-19 12:00:00,61.46,61.59,61.46,61.57,35631.0,55.4839,55.6013,55.4839,55.5832,35631.0
2017-05-19 12:10:00,61.57,61.65,61.56,61.64,42096.0,55.5832,55.6554,55.5742,55.6464,42096.0
2017-05-19 12:20:00,61.64,61.74,61.62,61.73,55216.0,55.6464,55.7367,55.6284,55.7277,55216.0
2017-05-19 12:30:00,61.73,61.82,61.67,61.67,47095.0,55.7277,55.8089,55.6735,55.6735,47095.0
2017-05-19 12:40:00,61.68,61.73,61.66,61.73,25341.0,55.6825,55.7277,55.6645,55.7277,25341.0
2017-05-19 12:50:00,61.72,61.78,61.72,61.78,33829.0,55.7186,55.7728,55.7186,55.7728,33829.0
2017-05-19 13:00:00,61.78,61.78,61.67,61.69,23095.0,55.7728,55.7728,55.6735,55.6916,23095.0
2017-05-19 13:10:00,61.69,61.7,61.66,61.7,31849.0,55.6916,55.7006,55.6645,55.7006,31849.0
2017-05-19 13:20:00,61.69,61.7,61.67,61.67,22111.0,55.6916,55.7006,55.6735,55.6735,22111.0
2017-05-19 13:30:00,61.67,61.7,61.64,61.69,42001.0,55.6735,55.7006,55.6464,55.6916,42001.0
2017-05-19 13:40:00,61.69,61.69,61.62,61.64,25775.0,55.6916,55.6916,55.6284,55.6464,25775.0
2017-05-19 13:50:00,61.64,61.73,61.63,61.72,51423.0,55.6464,55.7277,55.6374,55.7186,51423.0
2017-05-19 14:00:00,61.72,61.78,61.65,61.65,64438.0,55.7186,55.7728,55.6554,55.6554,64438.0
2017-05-19 14:10:00,61.65,61.66,61.61,61.65,24602.0,55.6554,55.6645,55.6193,55.6554,24602.0
2017-05-19 14:20:00,61.65,61.69,61.64,61.68,27243.0,55.6554,55.6916,55.6464,55.6825,27243.0
2017-05-19 14:30:00,61.67,61.77,61.66,61.76,61155.0,55.6735,55.7638,55.6645,55.7547,61155.0
2017-05-19 14:40:00,61.77,61.78,61.66,61.69,24954.0,55.7638,55.7728,55.6645,55.6916,24954.0
2017-05-19 14:50:00,61.68,61.72,61.63,61.64,28716.0,55.6825,55.7186,55.6374,55.6464,28716.0
2017-05-19 15:00:00,61.64,61.73,61.54,61.54,79801.0,55.6464,55.7277,55.5561,55.5561,79801.0
2017-05-19 15:10:00,61.54,61.56,61.46,61.47,50671.0,55.5561,55.5742,55.4839,55.4929,50671.0
2017-05-19 15:20:00,61.47,61.48,61.4,61.42,47305.0,55.4929,55.502,55.4298,55.4478,47305.0
2017-05-19 15:30:00,61.41,61.51,61.39,61.51,62932.0,55.4388,55.5291,55.4207,55.5291,62932.0
2017-05-19 15:40:00,61.51,61.52,61.44,61.48,79505.0,55.5291,55.5381,55.4659,55.502,79505.0
2017-05-19 15:50:00,61.48,61.51,61.45,61.49,332011.0,55.502,55.5291,55.4749,55.511,332011.0
2017-05-22 09:30:00,61.87,61.92,61.72,61.91,104221.0,55.8541,55.8992,55.7186,55.8902,104221.0
2017-05-22 09:40:00,61.91,61.93,61.79,61.92,64579.0,55.8902,55.9082,55.7818,55.8992,64579.0
2017-05-22 09:50:00,61.9,61.92,61.8,61.84,67298.0,55.8811,55.8992,55.7909,55.827,67298.0
2017-05-22 10:00:00,61.83,61.87,61.78,61.83,71877.0,55.8179,55.8541,55.7728,55.8179,71877.0
2017-05-22 10:10:00,61.84,61.99,61.81,61.94,87033.0,55.827,55.9624,55.7999,55.9172,87033.0
2017-05-22 10:20:00,61.94,62.04,61.89,62.04,71314.0,55.9172,56.0075,55.8721,56.0075,71314.0
2017-05-22 10:30:00,62.04,62.08,62.01,62.04,48076.0,56.0075,56.0436,55.9804,56.0075,48076.0
2017-05-22 10:40:00,62.03,62.1,62.0,62.07,29909.0,55.9985,56.0617,55.9714,56.0346,29909.0
2017-05-22 10:50:00,62.08,62.09,62.0,62.02,90499.0,56.0436,56.0527,55.9714,55.9895,90499.0
2017-05-22 11:00:00,62.02,62.04,61.97,62.04,73972.0,55.9895,56.0075,55.9443,56.0075,73972.0
2017-05-22 11:10:00,62.04,62.11,62.02,62.09,30288.0,56.0075,56.0707,55.9895,56.0527,30288.0
2017-05-22 11:20:00,62.09,62.14,62.07,62.07,27947.0,56.0527,56.0978,56.0346,56.0346,27947.0
2017-05-22 11:30:00,62.07,62.18,62.06,62.16,38027.0,56.0346,56.1339,56.0256,56.1159,38027.0
2017-05-22 11:40:00,62.17,62.17,62.1,62.11,33703.0,56.1249,56.1249,56.0617,56.0707,33703.0
2017-05-22 11:50:00,62.11,62.16,62.1,62.16,27513.0,56.0707,56.1159,56.0617,56.1159,27513.0
2017-05-22 12:00:00,62.16,62.19,62.14,62.18,23052.0,56.1159,56.1429,56.0978,56.1339,23052.0
2017-05-22 12:10:00,62.18,62.24,62.18,62.18,29119.0,56.1339,56.1881,56.1339,56.1339,29119.0
2017-05-22 12:20:00,62.19,62.19,62.04,62.04,35494.0,56.1429,56.1429,56.0075,56.0075,35494.0
2017-05-22 12:30:00,62.05,62.05,61.99,62.03,21879.0,56.0165,56.0165,55.9624,55.9985,21879.0
2017-05-22 12:40:00,62.03,62.1,62.03,62.09,21869.0,55.9985,56.0617,55.9985,56.0527,21869.0
2017-05-22 12:50:00,62.1,62.1,62.01,62.02,14709.0,56.0617,56.0617,55.9804,55.9895,14709.0
2017-05-22 13:00:00,62.02,62.07,62.02,62.04,19691.0,55.9895,56.0346,55.9895,56.0075,19691.0
2017-05-22 13:10:00,62.05,62.09,62.04,62.08,16845.0,56.0165,56.0527,56.0075,56.0436,16845.0
2017-05-22 13:20:00,62.08,62.09,62.05,62.06,17869.0,56.0436,56.0527,56.0165,56.0256,17869.0
2017-05-22 13:30:00,62.06,62.07,62.03,62.05,27112.0,56.0256,56.0346,55.9985,56.0165,27112.0
2017-05-22 13:40:00,62.04,62.05,62.01,62.04,29797.0,56.0075,56.0165,55.9804,56.0075,29797.0
2017-05-22 13:50:00,62.05,62.06,62.03,62.04,21388.0,56.0165,56.0256,55.9985,56.0075,21388.0
2017-05-22 14:00:00,62.05,62.1,62.0,62.1,30753.0,56.0165,56.0617,55.9714,56.0617,30753.0
2017-05-22 14:10:00,62.1,62.13,62.09,62.13,19518.0,56.0617,56.0888,56.0527,56.0888,19518.0
2017-05-22 14:20:00,62.13,62.14,62.08,62.13,31557.0,56.0888,56.0978,56.0436,56.0888,31557.0
2017-05-22 14:30:00,62.13,62.13,62.07,62.07,39145.0,56.0888,56.0888,56.0346,56.0346,39145.0
2017-05-22 14:40:00,62.07,62.08,62.05,62.05,22525.0,56.0346,56.0436,56.0165,56.0165,22525.0
2017-05-22 14:50:00,62.05,62.09,62.05,62.08,45322.0,56.0165,56.0527,56.0165,56.0436,45322.0
2017-05-22 15:00:00,62.09,62.11,62.05,62.05,40275.0,56.0527,56.0707,56.0165,56.0165,40275.0
2017-05-22 15:10:00,62.05,62.07,62.03,62.03,36175.0,56.0165,56.0346,55.9985,55.9985,36175.0
2017-05-22 15:20:00,62.02,62.08,62.0,62.08,41899.0,55.9895,56.0436,55.9714,56.0436,41899.0
2017-05-22 15:30:00,62.08,62.14,62.07,62.12,44616.0,56.0436,56.0978,56.0346,56.0797,44616.0
2017-05-22 15:40:00,62.11,62.12,62.07,62.1,70239.0,56.0707,56.0797,56.0346,56.0617,70239.0
2017-05-22 15:50:00,62.1,62.11,62.03,62.06,160111.0,56.0617,56.0707,55.9985,56.0256,160111.0
2017-05-23 09:30:00,62.09,62.14,61.93,61.98,101343.0,56.0527,56.0978,55.9082,55.9534,101343.0
2017-05-23 09:40:00,61.97,61.98,61.78,61.83,59297.0,55.9443,55.9534,55.7728,55.8179,59297.0
2017-05-23 09:50:00,61.82,61.92,61.79,61.9,84323.0,55.8089,55.8992,55.7818,55.8811,84323.0
2017-05-23 10:00:00,61.9,61.9,61.82,61.87,49694.0,55.8811,55.8811,55.8089,55.8541,49694.0
2017-05-23 10:10:00,61.87,61.9,61.73,61.79,59234.0,55.8541,55.8811,55.7277,55.7818,59234.0
2017-05-23 10:20:00,61.79,61.82,61.7,61.71,36432.0,55.7818,55.8089,55.7006,55.7096,36432.0
2017-05-23 10:30:00,61.7,61.74,61.63,61.65,31567.0,55.7006,55.7367,55.6374,55.6554,31567.0
2017-05-23 10:40:00,61.66,61.73,61.65,61.7,39709.0,55.6645,55.7277,55.6554,55.7006,39709.0
2017-05-23 10:50:00,61.7,61.83,61.69,61.83,43720.0,55.7006,55.8179,55.6916,55.8179,43720.0
2017-05-23 11:00:00,61.83,61.96,61.81,61.94,57309.0,55.8179,55.9353,55.7999,55.9172,57309.0
2017-05-23 11:10:00,61.93,61.98,61.9,61.92,44814.0,55.9082,55.9534,55.8811,55.8992,44814.0
2017-05-23 11:20:00,61.9,62.01,61.87,62.01,70442.0,55.8811,55.9804,55.8541,55.9804,70442.0
2017-05-23 11:30:00,62.0,62.05,61.95,61.97,31590.0,55.9714,56.0165,55.9263,55.9443,31590.0
2017-05-23 11:40:00,61.97,62.06,61.96,62.01,60083.0,55.9443,56.0256,55.9353,55.9804,60083.0
2017-05-23 11:50:00,62.01,62.05,61.96,61.96,43432.0,55.9804,56.0165,55.9353,55.9353,43432.0
2017-05-23 12:00:00,61.96,62.05,61.95,62.05,19550.0,55.9353,56.0165,55.9263,56.0165,19550.0
2017-05-23 12:10:00,62.05,62.08,62.04,62.05,24217.0,56.0165,56.0436,56.0075,56.0165,24217.0
2017-05-23 12:20:00,62.03,62.04,61.91,61.91,27151.0,55.9985,56.0075,55.8902,55.8902,27151.0
2017-05-23 12:30:00,61.9,61.96,61.87,61.96,18273.0,55.8811,55.9353,55.8541,55.9353,18273.0
2017-05-23 12:40:00,61.97,61.98,61.95,61.96,17067.0,55.9443,55.9534,55.9263,55.9353,17067.0
2017-05-23 12:50:00,61.96,61.97,61.88,61.9,20194.0,55.9353,55.9443,55.8631,55.8811,20194.0
2017-05-23 13:00:00,61.89,61.9,61.86,61.88,16780.0,55.8721,55.8811,55.845,55.8631,16780.0
2017-05-23 13:10:00,61.88,61.98,61.88,61.96,18183.0,55.8631,55.9534,55.8631,55.9353,18183.0
2017-05-23 13:20:00,61.97,61.99,61.95,61.98,31561.0,55.9443,55.9624,55.9263,55.9534,31561.0
2017-05-23 13:30:00,61.97,62.02,61.96,61.99,36314.0,55.9443,55.9895,55.9353,55.9624,36314.0
2017-05-23 13:40:00,61.99,62.0,61.91,61.94,21959.0,55.9624,55.9714,55.8902,55.9172,21959.0
2017-05-23 13:50:00,61.93,61.97,61.93,61.96,17055.0,55.9082,55.9443,55.9082,55.9353,17055.0
2017-05-23 14:00:00,61.97,61.99,61.93,61.94,29139.0,55.9443,55.9624,55.9082,55.9172,29139.0
2017-05-23 14:10:00,61.94,61.94,61.89,61.89,21044.0,55.9172,55.9172,55.8721,55.8721,21044.0
2017-05-23 14:20:00,61.9,61.92,61.87,61.91,31256.0,55.8811,55.8992,55.8541,55.8902,31256.0
2017-05-23 14:30:00,61.91,61.96,61.9,61.94,31957.0,55.8902,55.9353,55.8811,55.9172,31957.0
2017-05-23 14:40:00,61.94,62.05,61.92,62.05,106549.0,55.9172,56.0165,55.8992,56.0165,106549.0
2017-05-23 14:50:00,62.05,62.08,62.01,62.02,42355.0,56.0165,56.0436,55.9804,55.9895,42355.0
2017-05-23 15:00:00,62.02,62.08,62.0,62.06,33070.0,55.9895,56.0436,55.9714,56.0256,33070.0
2017-05-23 15:10:00,62.06,62.07,62.02,62.03,37208.0,56.0256,56.0346,55.9895,55.9985,37208.0
2017-05-23 15:20:00,62.02,62.02,61.98,62.0,42791.0,55.9895,55.9895,55.9534,55.9714,42791.0
2017-05-23 15:30:00,62.0,62.0,61.94,61.98,62620.0,55.9714,55.9714,55.9172,55.9534,62620.0
2017-05-23 15:40:00,61.98,61.98,61.89,61.9,81566.0,55.9534,55.9534,55.8721,55.8811,81566.0
2017-05-23 15:50:00,61.89,61.94,61.89,61.94,170165.0,55.8721,55.9172,55.8721,55.9172,170165.0
2017-05-24 09:30:00,61.94,62.06,61.75,61.94,213710.0,56.2779,56.3869,56.1053,56.2779,213710.0
2017-05-24 09:40:00,61.93,62.03,61.89,62.01,87895.0,56.2688,56.3597,56.2325,56.3415,87895.0
2017-05-24 09:50:00,62.01,62.08,61.81,61.83,123657.0,56.3415,56.4051,56.1598,56.1779,123657.0
2017-05-24 10:00:00,61.84,61.86,61.71,61.78,66898.0,56.187,56.2052,56.0689,56.1325,66898.0
2017-05-24 10:10:00,61.78,61.83,61.69,61.77,52779.0,56.1325,56.1779,56.0507,56.1234,52779.0
2017-05-24 10:20:00,61.77,61.77,61.68,61.71,111085.0,56.1234,56.1234,56.0417,56.0689,111085.0
2017-05-24 10:30:00,61.74,61.77,61.69,61.72,64240.0,56.0962,56.1234,56.0507,56.078,64240.0
2017-05-24 10:40:00,61.71,61.75,61.66,61.71,63661.0,56.0689,56.1053,56.0235,56.0689,63661.0
2017-05-24 10:50:00,61.71,61.81,61.68,61.78,47159.0,56.0689,56.1598,56.0417,56.1325,47159.0
2017-05-24 11:00:00,61.77,61.81,61.77,61.81,33202.0,56.1234,56.1598,56.1234,56.1598,33202.0
2017-05-24 11:10:00,61.81,61.88,61.76,61.85,23795.0,56.1598,56.2234,56.1143,56.1961,23795.0
2017-05-24 11:20:00,61.85,61.9,61.79,61.89,51872.0,56.1961,56.2415,56.1416,56.2325,51872.0
2017-05-24 11:30:00,61.89,61.91,61.82,61.82,34577.0,56.2325,56.2506,56.1689,56.1689,34577.0
2017-05-24 11:40:00,61.82,61.86,61.81,61.85,16324.0,56.1689,56.2052,56.1598,56.1961,16324.0
2017-05-24 11:50:00,61.84,61.91,61.82,61.9,32772.0,56.187,56.2506,56.1689,56.2415,32772.0
2017-05-24 12:00:00,61.89,61.92,61.82,61.82,72904.0,56.2325,56.2597,56.1689,56.1689,72904.0
2017-05-24 12:10:00,61.83,61.83,61.78,61.78,20129.0,56.1779,56.1779,56.1325,56.1325,20129.0
2017-05-24 12:20:00,61.78,61.85,61.77,61.84,21337.0,56.1325,56.1961,56.1234,56.187,21337.0
2017-05-24 12:30:00,61.83,61.87,61.82,61.86,19286.0,56.1779,56.2143,56.1689,56.2052,19286.0
2017-05-24 12:40:00,61.85,61.87,61.83,61.85,26769.0,56.1961,56.2143,56.1779,56.1961,26769.0
2017-05-24 12:50:00,61.85,61.86,61.82,61.86,45574.0,56.1961,56.2052,56.1689,56.2052,45574.0
2017-05-24 13:00:00,61.86,61.88,61.84,61.87,35146.0,56.2052,56.2234,56.187,56.2143,35146.0
2017-05-24 13:10:00,61.86,61.87,61.8,61.82,28281.0,56.2052,56.2143,56.1507,56.1689,28281.0
2017-05-24 13:20:00,61.81,61.82,61.78,61.8,18200.0,56.1598,56.1689,56.1325,56.1507,18200.0
2017-05-24 13:30:00,61.8,61.86,61.79,61.86,15872.0,56.1507,56.2052,56.1416,56.2052,15872.0
2017-05-24 13:40:00,61.85,61.86,61.82,61.85,38469.0,56.1961,56.2052,56.1689,56.1961,38469.0
2017-05-24 13:50:00,61.84,61.86,61.82,61.82,19435.0,56.187,56.2052,56.1689,56.1689,19435.0
2017-05-24 14:00:00,61.83,61.89,61.79,61.86,45862.0,56.1779,56.2325,56.1416,56.2052,45862.0
2017-05-24 14:10:00,61.86,61.95,61.85,61.94,66052.0,56.2052,56.287,56.1961,56.2779,66052.0
2017-05-24 14:20:00,61.94,61.95,61.89,61.94,21066.0,56.2779,56.287,56.2325,56.2779,21066.0
2017-05-24 14:30:00,61.94,61.94,61.88,61.88,22487.0,56.2779,56.2779,56.2234,56.2234,22487.0
2017-05-24 14:40:00,61.88,61.93,61.88,61.93,22867.0,56.2234,56.2688,56.2234,56.2688,22867.0
2017-05-24 14:50:00,61.93,61.95,61.89,61.94,26594.0,56.2688,56.287,56.2325,56.2779,26594.0
2017-05-24 15:00:00,61.94,61.95,61.88,61.89,33653.0,56.2779,56.287,56.2234,56.2325,33653.0
2017-05-24 15:10:00,61.89,61.93,61.88,61.92,37361.0,56.2325,56.2688,56.2234,56.2597,37361.0
2017-05-24 15:20:00,61.92,61.96,61.91,61.96,32159.0,56.2597,56.2961,56.2506,56.2961,32159.0
2017-05-24 15:30:00,61.96,62.0,61.95,61.98,78820.0,56.2961,56.3324,56.287,56.3142,78820.0
2017-05-24 15:40:00,61.99,62.01,61.96,61.99,89801.0,56.3233,56.3415,56.2961,56.3233,89801.0
2017-05-24 15:50:00,62.0,62.04,61.99,62.02,191640.0,56.3324,56.3687,56.3233,56.3506,191640.0
2017-05-25 09:30:00,62.52,63.03,62.49,62.93,181855.0,56.8049,57.2682,56.7776,57.1774,181855.0
2017-05-25 09:40:00,62.94,62.98,62.8,62.8,68635.0,57.1865,57.2228,57.0593,57.0593,68635.0
2017-05-25 09:50:00,62.8,62.86,62.75,62.76,38766.0,57.0593,57.1138,57.0138,57.0229,38766.0
2017-05-25 10:00:00,62.76,62.89,62.72,62.88,42900.0,57.0229,57.141,56.9866,57.132,42900.0
2017-05-25 10:10:00,62.88,62.94,62.85,62.87,36865.0,57.132,57.1865,57.1047,57.1229,36865.0
2017-05-25 10:20:00,62.86,62.91,62.81,62.9,35533.0,57.1138,57.1592,57.0684,57.1501,35533.0
2017-05-25 10:30:00,62.9,62.93,62.77,62.8,31312.0,57.1501,57.1774,57.032,57.0593,31312.0
2017-05-25 10:40:00,62.8,62.87,62.78,62.86,29001.0,57.0593,57.1229,57.0411,57.1138,29001.0
2017-05-25 10:50:00,62.85,62.92,62.82,62.91,41532.0,57.1047,57.1683,57.0774,57.1592,41532.0
2017-05-25 11:00:00,62.92,62.99,62.91,62.99,44016.0,57.1683,57.2319,57.1592,57.2319,44016.0
2017-05-25 11:10:00,63.0,63.0,62.91,62.91,28898.0,57.241,57.241,57.1592,57.1592,28898.0
2017-05-25 11:20:00,62.92,62.97,62.91,62.96,29924.0,57.1683,57.2137,57.1592,57.2046,29924.0
2017-05-25 11:30:00,62.95,62.99,62.93,62.99,33079.0,57.1956,57.2319,57.1774,57.2319,33079.0
2017-05-25 11:40:00,62.99,63.01,62.97,62.98,27692.0,57.2319,57.2501,57.2137,57.2228,27692.0
2017-05-25 11:50:00,62.98,63.06,62.97,62.99,56090.0,57.2228,57.2955,57.2137,57.2319,56090.0
2017-05-25 12:00:00,62.98,63.01,62.95,62.96,106452.0,57.2228,57.2501,57.1956,57.2046,106452.0
2017-05-25 12:10:00,62.96,63.0,62.9,62.95,60586.0,57.2046,57.241,57.1501,57.1956,60586.0
2017-05-25 12:20:00,62.96,63.01,62.95,62.95,24903.0,57.2046,57.2501,57.1956,57.1956,24903.0
2017-05-25 12:30:00,62.95,62.99,62.93,62.97,20188.0,57.1956,57.2319,57.1774,57.2137,20188.0
2017-05-25 12:40:00,62.98,63.01,62.96,63.0,22048.0,57.2228,57.2501,57.2046,57.241,22048.0
2017-05-25 12:50:00,63.01,63.01,62.95,62.99,31763.0,57.2501,57.2501,57.1956,57.2319,31763.0
2017-05-25 13:00:00,62.99,63.01,62.96,62.98,30631.0,57.2319,57.2501,57.2046,57.2228,30631.0
2017-05-25 13:10:00,62.98,62.99,62.96,62.99,17837.0,57.2228,57.2319,57.2046,57.2319,17837.0
2017-05-25 13:20:00,62.98,62.99,62.95,62.96,27262.0,57.2228,57.2319,57.1956,57.2046,27262.0
2017-05-25 13:30:00,62.96,62.96,62.87,62.88,25833.0,57.2046,57.2046,57.1229,57.132,25833.0
2017-05-25 13:40:00,62.88,62.93,62.88,62.92,20892.0,57.132,57.1774,57.132,57.1683,20892.0
2017-05-25 13:50:00,62.93,62.96,62.91,62.94,30056.0,57.1774,57.2046,57.1592,57.1865,30056.0
2017-05-25 14:00:00,62.94,62.95,62.89,62.89,25012.0,57.1865,57.1956,57.141,57.141,25012.0
2017-05-25 14:10:00,62.89,62.91,62.86,62.91,41949.0,57.141,57.1592,57.1138,57.1592,41949.0
2017-05-25 14:20:00,62.91,62.95,62.9,62.94,64297.0,57.1592,57.1956,57.1501,57.1865,64297.0
2017-05-25 14:30:00,62.95,63.01,62.94,63.01,60947.0,57.1956,57.2501,57.1865,57.2501,60947.0
2017-05-25 14:40:00,63.01,63.03,62.97,62.98,124609.0,57.2501,57.2682,57.2137,57.2228,124609.0
2017-05-25 14:50:00,62.98,63.0,62.97,63.0,29515.0,57.2228,57.241,57.2137,57.241,29515.0
2017-05-25 15:00:00,63.0,63.01,62.94,62.97,47726.0,57.241,57.2501,57.1865,57.2137,47726.0
2017-05-25 15:10:00,62.98,62.99,62.94,62.94,65630.0,57.2228,57.2319,57.1865,57.1865,65630.0
2017-05-25 15:20:00,62.95,62.95,62.89,62.9,65809.0,57.1956,57.1956,57.141,57.1501,65809.0
2017-05-25 15:30:00,62.9,62.9,62.83,62.86,80115.0,57.1501,57.1501,57.0865,57.1138,80115.0
2017-05-25 15:40:00,62.85,62.92,62.85,62.9,91493.0,57.1047,57.1683,57.1047,57.1501,91493.0
2017-05-25 15:50:00,62.9,62.91,62.76,62.77,259588.0,57.1501,57.1592,57.0229,57.032,259588.0
2017-05-26 09:30:00,62.87,63.1,62.83,62.95,131095.0,57.1229,57.3318,57.0865,57.1956,131095.0
2017-05-26 09:40:00,62.95,63.06,62.9,63.06,64748.0,57.1956,57.2955,57.1501,57.2955,64748.0
2017-05-26 09:50:00,63.06,63.15,63.03,63.09,36457.0,57.2955,57.3773,57.2682,57.3228,36457.0
2017-05-26 10:00:00,63.11,63.25,63.09,63.22,61520.0,57.3409,57.4681,57.3228,57.4409,61520.0
2017-05-26 10:10:00,63.21,63.22,63.14,63.19,28485.0,57.4318,57.4409,57.3682,57.4136,28485.0
2017-05-26 10:20:00,63.18,63.18,62.98,63.02,35538.0,57.4045,57.4045,57.2228,57.2592,35538.0
2017-05-26 10:30:00,63.02,63.05,62.98,63.0,104396.0,57.2592,57.2864,57.2228,57.241,104396.0
2017-05-26 10:40:00,63.0,63.08,63.0,63.05,45904.0,57.241,57.3137,57.241,57.2864,45904.0
2017-05-26 10:50:00,63.06,63.09,63.02,63.04,40795.0,57.2955,57.3228,57.2592,57.2773,40795.0
2017-05-26 11:00:00,63.04,63.19,63.04,63.17,54700.0,57.2773,57.4136,57.2773,57.3954,54700.0
2017-05-26 11:10:00,63.18,63.2,63.13,63.14,23665.0,57.4045,57.4227,57.3591,57.3682,23665.0
2017-05-26 11:20:00,63.15,63.16,63.07,63.1,27422.0,57.3773,57.3864,57.3046,57.3318,27422.0
2017-05-26 11:30:00,63.1,63.26,63.09,63.24,48601.0,57.3318,57.4772,57.3228,57.459,48601.0
2017-05-26 11:40:00,63.24,63.24,63.19,63.23,36745.0,57.459,57.459,57.4136,57.45,36745.0
2017-05-26 11:50:00,63.22,63.24,63.2,63.2,16045.0,57.4409,57.459,57.4227,57.4227,16045.0
2017-05-26 12:00:00,63.2,63.26,63.2,63.24,23327.0,57.4227,57.4772,57.4227,57.459,23327.0
2017-05-26 12:10:00,63.24,63.28,63.22,63.28,17805.0,57.459,57.4954,57.4409,57.4954,17805.0
2017-05-26 12:20:00,63.29,63.34,63.24,63.34,50985.0,57.5045,57.5499,57.459,57.5499,50985.0
2017-05-26 12:30:00,63.34,63.35,63.32,63.35,15390.0,57.5499,57.559,57.5317,57.559,15390.0
2017-05-26 12:40:00,63.35,63.35,63.32,63.33,30237.0,57.559,57.559,57.5317,57.5408,30237.0
2017-05-26 12:50:00,63.34,63.34,63.29,63.32,43502.0,57.5499,57.5499,57.5045,57.5317,43502.0
2017-05-26 13:00:00,63.33,63.44,63.31,63.43,55104.0,57.5408,57.6408,57.5226,57.6317,55104.0
2017-05-26 13:10:00,63.44,63.45,63.42,63.43,24637.0,57.6408,57.6499,57.6226,57.6317,24637.0
2017-05-26 13:20:00,63.43,63.44,63.39,63.42,15637.0,57.6317,57.6408,57.5953,57.6226,15637.0
2017-05-26 13:30:00,63.41,63.41,63.35,63.36,16347.0,57.6135,57.6135,57.559,57.5681,16347.0
2017-05-26 13:40:00,63.37,63.37,63.32,63.33,42272.0,57.5772,57.5772,57.5317,57.5408,42272.0
2017-05-26 13:50:00,63.33,63.38,63.33,63.36,11067.0,57.5408,57.5862,57.5408,57.5681,11067.0
2017-05-26 14:00:00,63.37,63.37,63.34,63.36,20870.0,57.5772,57.5772,57.5499,57.5681,20870.0
2017-05-26 14:10:00,63.36,63.38,63.34,63.35,26872.0,57.5681,57.5862,57.5499,57.559,26872.0
2017-05-26 14:20:00,63.35,63.36,63.32,63.35,31085.0,57.559,57.5681,57.5317,57.559,31085.0
2017-05-26 14:30:00,63.34,63.35,63.27,63.29,22532.0,57.5499,57.559,57.4863,57.5045,22532.0
2017-05-26 14:40:00,63.28,63.3,63.27,63.28,13579.0,57.4954,57.5136,57.4863,57.4954,13579.0
2017-05-26 14:50:00,63.29,63.29,63.26,63.27,21872.0,57.5045,57.5045,57.4772,57.4863,21872.0
2017-05-26 15:00:00,63.26,63.32,63.26,63.27,27623.0,57.4772,57.5317,57.4772,57.4863,27623.0
2017-05-26 15:10:00,63.28,63.3,63.27,63.28,26183.0,57.4954,57.5136,57.4863,57.4954,26183.0
2017-05-26 15:20:00,63.28,63.33,63.28,63.3,20726.0,57.4954,57.5408,57.4954,57.5136,20726.0
2017-05-26 15:30:00,63.3,63.33,63.3,63.3,25956.0,57.5136,57.5408,57.5136,57.5136,25956.0
2017-05-26 15:40:00,63.31,63.37,63.29,63.36,69329.0,57.5226,57.5772,57.5045,57.5681,69329.0
2017-05-26 15:50:00,63.36,63.37,63.3,63.33,174017.0,57.5681,57.5772,57.5136,57.5408,174017.0
2017-05-30 09:30:00,63.25,63.4,63.25,63.37,84667.0,57.4681,57.6044,57.4681,57.5772,84667.0
2017-05-30 09:40:00,63.38,63.41,63.33,63.35,30044.0,57.5862,57.6135,57.5408,57.559,30044.0
2017-05-30 09:50:00,63.35,63.49,63.32,63.49,83371.0,57.559,57.6862,57.5317,57.6862,83371.0
2017-05-30 10:00:00,63.5,63.58,63.45,63.57,72732.0,57.6953,57.768,57.6499,57.7589,72732.0
2017-05-30 10:10:00,63.57,63.67,63.57,63.67,54860.0,57.7589,57.8497,57.7589,57.8497,54860.0
2017-05-30 10:20:00,63.67,63.78,63.66,63.72,54334.0,57.8497,57.9497,57.8407,57.8952,54334.0
2017-05-30 10:30:00,63.72,63.88,63.72,63.87,63147.0,57.8952,58.0405,57.8952,58.0315,63147.0
2017-05-30 10:40:00,63.87,63.99,63.87,63.94,75419.0,58.0315,58.1405,58.0315,58.0951,75419.0
2017-05-30 10:50:00,63.94,63.97,63.87,63.94,110997.0,58.0951,58.1223,58.0315,58.0951,110997.0
2017-05-30 11:00:00,63.93,64.05,63.93,63.98,71265.0,58.086,58.195,58.086,58.1314,71265.0
2017-05-30 11:10:00,63.98,63.98,63.79,63.83,34327.0,58.1314,58.1314,57.9588,57.9951,34327.0
2017-05-30 11:20:00,63.84,63.9,63.82,63.88,42758.0,58.0042,58.0587,57.986,58.0405,42758.0
2017-05-30 11:30:00,63.88,63.9,63.83,63.84,26223.0,58.0405,58.0587,57.9951,58.0042,26223.0
2017-05-30 11:40:00,63.85,63.86,63.81,63.81,17754.0,58.0133,58.0224,57.9769,57.9769,17754.0
2017-05-30 11:50:00,63.81,63.82,63.79,63.79,24709.0,57.9769,57.986,57.9588,57.9588,24709.0
2017-05-30 12:00:00,63.8,63.84,63.8,63.83,18223.0,57.9679,58.0042,57.9679,57.9951,18223.0
2017-05-30 12:10:00,63.82,63.83,63.78,63.79,14507.0,57.986,57.9951,57.9497,57.9588,14507.0
2017-05-30 12:20:00,63.79,63.84,63.77,63.83,29746.0,57.9588,58.0042,57.9406,57.9951,29746.0
2017-05-30 12:30:00,63.83,63.87,63.81,63.81,22373.0,57.9951,58.0315,57.9769,57.9769,22373.0
2017-05-30 12:40:00,63.8,63.81,63.77,63.78,16230.0,57.9679,57.9769,57.9406,57.9497,16230.0
2017-05-30 12:50:00,63.78,63.79,63.73,63.77,20395.0,57.9497,57.9588,57.9043,57.9406,20395.0
2017-05-30 13:00:00,63.78,63.81,63.77,63.79,120849.0,57.9497,57.9769,57.9406,57.9588,120849.0
2017-05-30 13:10:00,63.78,63.8,63.73,63.73,24811.0,57.9497,57.9679,57.9043,57.9043,24811.0
2017-05-30 13:20:00,63.72,63.73,63.65,63.65,7130.0,57.8952,57.9043,57.8316,57.8316,7130.0
2017-05-30 13:30:00,63.65,63.69,63.64,63.69,18959.0,57.8316,57.8679,57.8225,57.8679,18959.0
2017-05-30 13:40:00,63.68,63.75,63.67,63.73,25059.0,57.8588,57.9224,57.8497,57.9043,25059.0
2017-05-30 13:50:00,63.72,63.74,63.69,63.74,18899.0,57.8952,57.9133,57.8679,57.9133,18899.0
2017-05-30 14:00:00,63.74,63.83,63.7,63.83,124203.0,57.9133,57.9951,57.877,57.9951,124203.0
2017-05-30 14:10:00,63.81,63.87,63.76,63.85,64447.0,57.9769,58.0315,57.9315,58.0133,64447.0
2017-05-30 14:20:00,63.84,63.89,63.82,63.89,61600.0,58.0042,58.0496,57.986,58.0496,61600.0
2017-05-30 14:30:00,63.88,63.89,63.83,63.84,38085.0,58.0405,58.0496,57.9951,58.0042,38085.0
2017-05-30 14:40:00,63.84,63.86,63.79,63.81,35539.0,58.0042,58.0224,57.9588,57.9769,35539.0
2017-05-30 14:50:00,63.81,63.87,63.8,63.87,73753.0,57.9769,58.0315,57.9679,58.0315,73753.0
2017-05-30 15:00:00,63.86,63.9,63.82,63.82,25485.0,58.0224,58.0587,57.986,57.986,25485.0
2017-05-30 15:10:00,63.83,63.85,63.81,63.83,32874.0,57.9951,58.0133,57.9769,57.9951,32874.0
2017-05-30 15:20:00,63.84,63.84,63.8,63.81,24560.0,58.0042,58.0042,57.9679,57.9769,24560.0
2017-05-30 15:30:00,63.81,63.84,63.8,63.81,54561.0,57.9769,58.0042,57.9679,57.9769,54561.0
2017-05-30 15:40:00,63.81,63.83,63.8,63.8,52978.0,57.9769,57.9951,57.9679,57.9679,52978.0
2017-05-30 15:50:00,63.8,63.82,63.75,63.75,162268.0,57.9679,57.986,57.9224,57.9224,162268.0
2017-05-31 09:30:00,63.94,64.04,63.92,64.0,100013.0,58.0951,58.1859,58.0769,58.1496,100013.0
2017-05-31 09:40:00,64.0,64.03,63.92,64.0,107783.0,58.1496,58.1768,58.0769,58.1496,107783.0
2017-05-31 09:50:00,64.02,64.09,63.99,64.03,92516.0,58.1677,58.2313,58.1405,58.1768,92516.0
2017-05-31 10:00:00,64.03,64.11,63.97,63.98,107628.0,58.1768,58.2495,58.1223,58.1314,107628.0
2017-05-31 10:10:00,63.99,64.09,63.98,64.08,42828.0,58.1405,58.2313,58.1314,58.2223,42828.0
2017-05-31 10:20:00,64.08,64.12,64.04,64.12,33112.0,58.2223,58.2586,58.1859,58.2586,33112.0
2017-05-31 10:30:00,64.12,64.23,64.09,64.21,85212.0,58.2586,58.3585,58.2313,58.3404,85212.0
2017-05-31 10:40:00,64.22,64.25,64.17,64.2,47592.0,58.3495,58.3767,58.304,58.3313,47592.0
2017-05-31 10:50:00,64.2,64.32,64.16,64.32,54245.0,58.3313,58.4403,58.2949,58.4403,54245.0
2017-05-31 11:00:00,64.32,64.33,64.26,64.26,38777.0,58.4403,58.4494,58.3858,58.3858,38777.0
2017-05-31 11:10:00,64.26,64.29,64.16,64.18,180155.0,58.3858,58.4131,58.2949,58.3131,180155.0
2017-05-31 11:20:00,64.17,64.21,64.03,64.08,54162.0,58.304,58.3404,58.1768,58.2223,54162.0
2017-05-31 11:30:00,64.09,64.1,64.01,64.06,39272.0,58.2313,58.2404,58.1587,58.2041,39272.0
2017-05-31 11:40:00,64.06,64.15,64.02,64.08,34106.0,58.2041,58.2859,58.1677,58.2223,34106.0
2017-05-31 11:50:00,64.09,64.17,64.08,64.11,122600.0,58.2313,58.304,58.2223,58.2495,122600.0
2017-05-31 12:00:00,64.11,64.13,64.05,64.1,58638.0,58.2495,58.2677,58.195,58.2404,58638.0
2017-05-31 12:10:00,64.09,64.09,63.92,63.93,45638.0,58.2313,58.2313,58.0769,58.086,45638.0
2017-05-31 12:20:00,63.94,63.95,63.89,63.91,24913.0,58.0951,58.1041,58.0496,58.0678,24913.0
2017-05-31 12:30:00,63.91,63.92,63.83,63.85,30888.0,58.0678,58.0769,57.9951,58.0133,30888.0
2017-05-31 12:40:00,63.85,63.85,63.74,63.74,34425.0,58.0133,58.0133,57.9133,57.9133,34425.0
2017-05-31 12:50:00,63.74,63.75,63.64,63.65,23601.0,57.9133,57.9224,57.8225,57.8316,23601.0
2017-05-31 13:00:00,63.65,63.74,63.65,63.71,27937.0,57.8316,57.9133,57.8316,57.8861,27937.0
2017-05-31 13:10:00,63.71,63.82,63.7,63.76,30981.0,57.8861,57.986,57.877,57.9315,30981.0
2017-05-31 13:20:00,63.75,63.76,63.71,63.74,14825.0,57.9224,57.9315,57.8861,57.9133,14825.0
2017-05-31 13:30:00,63.73,63.8,63.72,63.8,27499.0,57.9043,57.9679,57.8952,57.9679,27499.0
2017-05-31 13:40:00,63.81,63.84,63.8,63.82,23213.0,57.9769,58.0042,57.9679,57.986,23213.0
2017-05-31 13:50:00,63.83,63.85,63.78,63.78,28295.0,57.9951,58.0133,57.9497,57.9497,28295.0
2017-05-31 14:00:00,63.79,63.8,63.71,63.78,30930.0,57.9588,57.9679,57.8861,57.9497,30930.0
2017-05-31 14:10:00,63.79,63.81,63.72,63.81,33484.0,57.9588,57.9769,57.8952,57.9769,33484.0
2017-05-31 14:20:00,63.82,63.87,63.81,63.85,40278.0,57.986,58.0315,57.9769,58.0133,40278.0
2017-05-31 14:30:00,63.84,63.92,63.84,63.91,27894.0,58.0042,58.0769,58.0042,58.0678,27894.0
2017-05-31 14:40:00,63.91,63.95,63.91,63.93,33705.0,58.0678,58.1041,58.0678,58.086,33705.0
2017-05-31 14:50:00,63.93,63.94,63.87,63.93,35328.0,58.086,58.0951,58.0315,58.086,35328.0
2017-05-31 15:00:00,63.93,63.99,63.89,63.92,49122.0,58.086,58.1405,58.0496,58.0769,49122.0
2017-05-31 15:10:00,63.92,63.99,63.91,63.96,34034.0,58.0769,58.1405,58.0678,58.1132,34034.0
2017-05-31 15:20:00,63.96,64.03,63.95,64.02,41917.0,58.1132,58.1768,58.1041,58.1677,41917.0
2017-05-31 15:30:00,64.02,64.02,63.92,63.94,65799.0,58.1677,58.1677,58.0769,58.0951,65799.0
2017-05-31 15:40:00,63.94,64.02,63.93,64.01,119957.0,58.0951,58.1677,58.086,58.1587,119957.0
2017-05-31 15:50:00,64.01,64.09,63.98,64.06,322665.0,58.1587,58.2313,58.1314,58.2041,322665.0
2017-06-01 09:30:00,64.31,64.38,64.19,64.32,77966.0,58.4312,58.4948,58.3222,58.4403,77966.0
2017-06-01 09:40:00,64.32,64.46,64.3,64.43,58629.0,58.4403,58.5675,58.4221,58.5403,58629.0
2017-06-01 09:50:00,64.42,64.53,64.36,64.36,68806.0,58.5312,58.6311,58.4767,58.4767,68806.0
2017-06-01 10:00:00,64.36,64.44,64.34,64.37,53629.0,58.4767,58.5494,58.4585,58.4858,53629.0
2017-06-01 10:10:00,64.38,64.53,64.35,64.52,120746.0,58.4948,58.6311,58.4676,58.622,120746.0
2017-06-01 10:20:00,64.51,64.69,64.5,64.68,109361.0,58.613,58.7765,58.6039,58.7674,109361.0
2017-06-01 10:30:00,64.68,64.72,64.58,64.64,187633.0,58.7674,58.8038,58.6766,58.7311,187633.0
2017-06-01 10:40:00,64.65,64.8,64.64,64.77,67122.0,58.7402,58.8764,58.7311,58.8492,67122.0
2017-06-01 10:50:00,64.76,64.96,64.72,64.96,99617.0,58.8401,59.0218,58.8038,59.0218,99617.0
2017-06-01 11:00:00,64.95,64.98,64.88,64.94,85624.0,59.0127,59.04,58.9491,59.0036,85624.0
2017-06-01 11:10:00,64.93,65.0,64.9,64.92,41969.0,58.9946,59.0582,58.9673,58.9855,41969.0
2017-06-01 11:20:00,64.91,65.04,64.88,65.03,70337.0,58.9764,59.0945,58.9491,59.0854,70337.0
2017-06-01 11:30:00,65.04,65.13,65.02,65.12,49310.0,59.0945,59.1763,59.0763,59.1672,49310.0
2017-06-01 11:40:00,65.12,65.17,65.09,65.15,40060.0,59.1672,59.2126,59.1399,59.1944,40060.0
2017-06-01 11:50:00,65.15,65.25,65.13,65.25,58330.0,59.1944,59.2853,59.1763,59.2853,58330.0
2017-06-01 12:00:00,65.24,65.25,65.18,65.21,67308.0,59.2762,59.2853,59.2217,59.249,67308.0
2017-06-01 12:10:00,65.21,65.25,65.17,65.25,49051.0,59.249,59.2853,59.2126,59.2853,49051.0
2017-06-01 12:20:00,65.25,65.27,65.22,65.24,51833.0,59.2853,59.3035,59.258,59.2762,51833.0
2017-06-01 12:30:00,65.24,65.26,65.23,65.25,30835.0,59.2762,59.2944,59.2671,59.2853,30835.0
2017-06-01 12:40:00,65.26,65.26,65.21,65.24,34801.0,59.2944,59.2944,59.249,59.2762,34801.0
2017-06-01 12:50:00,65.23,65.28,65.22,65.25,44912.0,59.2671,59.3126,59.258,59.2853,44912.0
2017-06-01 13:00:00,65.24,65.3,65.24,65.26,50833.0,59.2762,59.3307,59.2762,59.2944,50833.0
2017-06-01 13:10:00,65.26,65.27,65.23,65.26,33024.0,59.2944,59.3035,59.2671,59.2944,33024.0
2017-06-01 13:20:00,65.26,65.3,65.25,65.28,37220.0,59.2944,59.3307,59.2853,59.3126,37220.0
2017-06-01 13:30:00,65.28,65.31,65.26,65.26,51548.0,59.3126,59.3398,59.2944,59.2944,51548.0
2017-06-01 13:40:00,65.26,65.3,65.25,65.27,47094.0,59.2944,59.3307,59.2853,59.3035,47094.0
2017-06-01 13:50:00,65.27,65.28,65.22,65.26,35633.0,59.3035,59.3126,59.258,59.2944,35633.0
2017-06-01 14:00:00,65.26,65.27,65.23,65.26,51205.0,59.2944,59.3035,59.2671,59.2944,51205.0
2017-06-01 14:10:00,65.26,65.3,65.26,65.29,79975.0,59.2944,59.3307,59.2944,59.3217,79975.0
2017-06-01 14:20:00,65.29,65.3,65.26,65.27,27491.0,59.3217,59.3307,59.2944,59.3035,27491.0
2017-06-01 14:30:00,65.27,65.3,65.22,65.3,62981.0,59.3035,59.3307,59.258,59.3307,62981.0
2017-06-01 14:40:00,65.3,65.35,65.25,65.27,134029.0,59.3307,59.3762,59.2853,59.3035,134029.0
2017-06-01 14:50:00,65.26,65.27,65.23,65.23,124327.0,59.2944,59.3035,59.2671,59.2671,124327.0
2017-06-01 15:00:00,65.24,65.29,65.23,65.25,71050.0,59.2762,59.3217,59.2671,59.2853,71050.0
2017-06-01 15:10:00,65.25,65.3,65.25,65.29,89248.0,59.2853,59.3307,59.2853,59.3217,89248.0
2017-06-01 15:20:00,65.28,65.39,65.26,65.37,214629.0,59.3126,59.4125,59.2944,59.3943,214629.0
2017-06-01 15:30:00,65.37,65.48,65.34,65.41,100451.0,59.3943,59.4943,59.3671,59.4307,100451.0
2017-06-01 15:40:00,65.41,65.49,65.35,65.47,159040.0,59.4307,59.5034,59.3762,59.4852,159040.0
2017-06-01 15:50:00,65.47,65.5,65.33,65.4,350390.0,59.4852,59.5125,59.358,59.4216,350390.0
2017-06-02 09:30:00,65.9,66.26,65.86,66.06,292023.0,59.8759,60.203,59.8395,60.0213,292023.0
2017-06-02 09:40:00,66.06,66.23,65.96,66.19,280460.0,60.0213,60.1757,59.9304,60.1394,280460.0
2017-06-02 09:50:00,66.2,66.24,66.11,66.17,98797.0,60.1485,60.1848,60.0667,60.1212,98797.0
2017-06-02 10:00:00,66.18,66.45,66.17,66.42,200410.0,60.1303,60.3756,60.1212,60.3484,200410.0
2017-06-02 10:10:00,66.43,66.46,66.36,66.37,125084.0,60.3574,60.3847,60.2938,60.3029,125084.0
2017-06-02 10:20:00,66.36,66.48,66.33,66.39,155090.0,60.2938,60.4029,60.2666,60.3211,155090.0
2017-06-02 10:30:00,66.39,66.39,66.19,66.2,108736.0,60.3211,60.3211,60.1394,60.1485,108736.0
2017-06-02 10:40:00,66.2,66.21,65.87,65.9,125549.0,60.1485,60.1576,59.8486,59.8759,125549.0
2017-06-02 10:50:00,65.91,65.92,65.79,65.87,287018.0,59.885,59.8941,59.7759,59.8486,287018.0
2017-06-02 11:00:00,65.87,65.91,65.82,65.88,207235.0,59.8486,59.885,59.8032,59.8577,207235.0
2017-06-02 11:10:00,65.88,65.93,65.84,65.87,87643.0,59.8577,59.9031,59.8214,59.8486,87643.0
2017-06-02 11:20:00,65.88,65.89,65.73,65.81,112688.0,59.8577,59.8668,59.7214,59.7941,112688.0
2017-06-02 11:30:00,65.82,65.86,65.57,65.86,155606.0,59.8032,59.8395,59.5761,59.8395,155606.0
2017-06-02 11:40:00,65.86,65.92,65.82,65.88,205050.0,59.8395,59.8941,59.8032,59.8577,205050.0
2017-06-02 11:50:00,65.89,65.99,65.87,65.96,99110.0,59.8668,59.9577,59.8486,59.9304,99110.0
2017-06-02 12:00:00,65.96,65.96,65.84,65.87,73610.0,59.9304,59.9304,59.8214,59.8486,73610.0
2017-06-02 12:10:00,65.87,65.9,65.83,65.84,32632.0,59.8486,59.8759,59.8123,59.8214,32632.0
2017-06-02 12:20:00,65.83,65.84,65.54,65.55,96555.0,59.8123,59.8214,59.5488,59.5579,96555.0
2017-06-02 12:30:00,65.56,65.73,65.56,65.73,44666.0,59.567,59.7214,59.567,59.7214,44666.0
2017-06-02 12:40:00,65.72,65.79,65.71,65.79,40866.0,59.7123,59.7759,59.7033,59.7759,40866.0
2017-06-02 12:50:00,65.78,65.8,65.66,65.66,69041.0,59.7669,59.785,59.6578,59.6578,69041.0
2017-06-02 13:00:00,65.66,65.67,65.6,65.6,28951.0,59.6578,59.6669,59.6033,59.6033,28951.0
2017-06-02 13:10:00,65.6,65.7,65.58,65.64,59393.0,59.6033,59.6942,59.5851,59.6397,59393.0
2017-06-02 13:20:00,65.63,65.7,65.6,65.63,32811.0,59.6306,59.6942,59.6033,59.6306,32811.0
2017-06-02 13:30:00,65.63,65.71,65.61,65.67,50401.0,59.6306,59.7033,59.6124,59.6669,50401.0
2017-06-02 13:40:00,65.67,65.71,65.65,65.67,69691.0,59.6669,59.7033,59.6487,59.6669,69691.0
2017-06-02 13:50:00,65.67,65.74,65.66,65.74,70258.0,59.6669,59.7305,59.6578,59.7305,70258.0
2017-06-02 14:00:00,65.73,65.75,65.69,65.74,75860.0,59.7214,59.7396,59.6851,59.7305,75860.0
2017-06-02 14:10:00,65.74,65.77,65.71,65.76,91178.0,59.7305,59.7578,59.7033,59.7487,91178.0
2017-06-02 14:20:00,65.76,65.76,65.63,65.63,77292.0,59.7487,59.7487,59.6306,59.6306,77292.0
2017-06-02 14:30:00,65.62,65.64,65.54,65.54,92641.0,59.6215,59.6397,59.5488,59.5488,92641.0
2017-06-02 14:40:00,65.54,65.62,65.52,65.56,46143.0,59.5488,59.6215,59.5306,59.567,46143.0
2017-06-02 14:50:00,65.55,65.62,65.49,65.57,75444.0,59.5579,59.6215,59.5034,59.5761,75444.0
2017-06-02 15:00:00,65.57,65.62,65.52,65.53,70904.0,59.5761,59.6215,59.5306,59.5397,70904.0
2017-06-02 15:10:00,65.54,65.61,65.53,65.56,73228.0,59.5488,59.6124,59.5397,59.567,73228.0
2017-06-02 15:20:00,65.57,65.59,65.5,65.51,74145.0,59.5761,59.5942,59.5125,59.5215,74145.0
2017-06-02 15:30:00,65.51,65.54,65.46,65.54,93073.0,59.5215,59.5488,59.4761,59.5488,93073.0
2017-06-02 15:40:00,65.53,65.56,65.47,65.48,129977.0,59.5397,59.567,59.4852,59.4943,129977.0
2017-06-02 15:50:00,65.48,65.52,65.39,65.42,529516.0,59.4943,59.5306,59.4125,59.4398,529516.0
2017-06-05 09:30:00,65.18,65.28,64.97,64.99,263336.0,59.2217,59.3126,59.0309,59.0491,263336.0
2017-06-05 09:40:00,64.99,65.02,64.94,64.98,174385.0,59.0491,59.0763,59.0036,59.04,174385.0
2017-06-05 09:50:00,65.0,65.01,64.9,64.97,121247.0,59.0582,59.0672,58.9673,59.0309,121247.0
2017-06-05 10:00:00,64.97,65.09,64.95,65.04,90235.0,59.0309,59.1399,59.0127,59.0945,90235.0
2017-06-05 10:10:00,65.04,65.09,65.02,65.05,73735.0,59.0945,59.1399,59.0763,59.1036,73735.0
2017-06-05 10:20:00,65.05,65.1,65.04,65.08,77278.0,59.1036,59.149,59.0945,59.1308,77278.0
2017-06-05 10:30:00,65.08,65.08,64.88,64.89,93889.0,59.1308,59.1308,58.9491,58.9582,93889.0
2017-06-05 10:40:00,64.88,64.97,64.85,64.85,107084.0,58.9491,59.0309,58.9219,58.9219,107084.0
2017-06-05 10:50:00,64.85,65.0,64.82,64.96,54366.0,58.9219,59.0582,58.8946,59.0218,54366.0
2017-06-05 11:00:00,64.95,64.96,64.87,64.93,42494.0,59.0127,59.0218,58.94,58.9946,42494.0
2017-06-05 11:10:00,64.94,65.07,64.94,65.02,40045.0,59.0036,59.1218,59.0036,59.0763,40045.0
2017-06-05 11:20:00,65.01,65.03,64.98,64.99,70005.0,59.0672,59.0854,59.04,59.0491,70005.0
2017-06-05 11:30:00,64.99,65.03,64.94,65.03,43768.0,59.0491,59.0854,59.0036,59.0854,43768.0
2017-06-05 11:40:00,65.03,65.03,64.97,64.98,39446.0,59.0854,59.0854,59.0309,59.04,39446.0
2017-06-05 11:50:00,64.98,65.03,64.95,64.97,37163.0,59.04,59.0854,59.0127,59.0309,37163.0
2017-06-05 12:00:00,64.97,65.03,64.96,65.02,65848.0,59.0309,59.0854,59.0218,59.0763,65848.0
2017-06-05 12:10:00,65.01,65.02,64.97,65.02,36738.0,59.0672,59.0763,59.0309,59.0763,36738.0
2017-06-05 12:20:00,65.02,65.04,64.98,65.02,24829.0,59.0763,59.0945,59.04,59.0763,24829.0
2017-06-05 12:30:00,65.03,65.11,65.03,65.08,54213.0,59.0854,59.1581,59.0854,59.1308,54213.0
2017-06-05 12:40:00,65.08,65.08,64.98,64.98,23932.0,59.1308,59.1308,59.04,59.04,23932.0
2017-06-05 12:50:00,64.98,64.98,64.88,64.89,35160.0,59.04,59.04,58.9491,58.9582,35160.0
2017-06-05 13:00:00,64.89,64.92,64.89,64.9,22149.0,58.9582,58.9855,58.9582,58.9673,22149.0
2017-06-05 13:10:00,64.9,64.91,64.85,64.85,46367.0,58.9673,58.9764,58.9219,58.9219,46367.0
2017-06-05 13:20:00,64.85,64.92,64.85,64.91,33968.0,58.9219,58.9855,58.9219,58.9764,33968.0
2017-06-05 13:30:00,64.92,64.93,64.88,64.92,21779.0,58.9855,58.9946,58.9491,58.9855,21779.0
2017-06-05 13:40:00,64.92,64.95,64.9,64.91,39533.0,58.9855,59.0127,58.9673,58.9764,39533.0
2017-06-05 13:50:00,64.9,64.91,64.85,64.86,53257.0,58.9673,58.9764,58.9219,58.931,53257.0
2017-06-05 14:00:00,64.87,64.89,64.81,64.85,113396.0,58.94,58.9582,58.8855,58.9219,113396.0
2017-06-05 14:10:00,64.86,64.97,64.86,64.95,55137.0,58.931,59.0309,58.931,59.0127,55137.0
2017-06-05 14:20:00,64.96,65.01,64.93,64.99,28308.0,59.0218,59.0672,58.9946,59.0491,28308.0
2017-06-05 14:30:00,64.98,64.99,64.89,64.92,75643.0,59.04,59.0491,58.9582,58.9855,75643.0
2017-06-05 14:40:00,64.91,64.93,64.88,64.93,35930.0,58.9764,58.9946,58.9491,58.9946,35930.0
2017-06-05 14:50:00,64.92,64.97,64.92,64.95,28393.0,58.9855,59.0309,58.9855,59.0127,28393.0
2017-06-05 15:00:00,64.95,65.03,64.94,65.03,54072.0,59.0127,59.0854,59.0036,59.0854,54072.0
2017-06-05 15:10:00,65.03,65.06,65.0,65.0,41071.0,59.0854,59.1127,59.0582,59.0582,41071.0
2017-06-05 15:20:00,65.01,65.08,65.01,65.08,77209.0,59.0672,59.1308,59.0672,59.1308,77209.0
2017-06-05 15:30:00,65.08,65.09,65.05,65.07,76418.0,59.1308,59.1399,59.1036,59.1218,76418.0
2017-06-05 15:40:00,65.07,65.13,65.06,65.13,77790.0,59.1218,59.1763,59.1127,59.1763,77790.0
2017-06-05 15:50:00,65.12,65.12,65.06,65.09,224847.0,59.1672,59.1672,59.1127,59.1399,224847.0
2017-06-06 09:30:00,64.9,64.97,64.53,64.72,148261.0,58.9673,59.0309,58.6311,58.8038,148261.0
2017-06-06 09:40:00,64.72,64.92,64.69,64.78,108302.0,58.8038,58.9855,58.7765,58.8583,108302.0
2017-06-06 09:50:00,64.79,64.95,64.76,64.89,45321.0,58.8674,59.0127,58.8401,58.9582,45321.0
2017-06-06 10:00:00,64.9,64.9,64.72,64.78,59306.0,58.9673,58.9673,58.8038,58.8583,59306.0
2017-06-06 10:10:00,64.78,64.85,64.71,64.74,47026.0,58.8583,58.9219,58.7947,58.8219,47026.0
2017-06-06 10:20:00,64.73,64.75,64.66,64.75,56209.0,58.8128,58.831,58.7492,58.831,56209.0
2017-06-06 10:30:00,64.74,64.78,64.71,64.77,40770.0,58.8219,58.8583,58.7947,58.8492,40770.0
2017-06-06 10:40:00,64.78,64.78,64.67,64.68,114486.0,58.8583,58.8583,58.7583,58.7674,114486.0
2017-06-06 10:50:00,64.68,64.73,64.66,64.68,57185.0,58.7674,58.8128,58.7492,58.7674,57185.0
2017-06-06 11:00:00,64.67,64.74,64.64,64.74,73643.0,58.7583,58.8219,58.7311,58.8219,73643.0
2017-06-06 11:10:00,64.74,64.82,64.73,64.75,50721.0,58.8219,58.8946,58.8128,58.831,50721.0
2017-06-06 11:20:00,64.75,64.83,64.74,64.81,35535.0,58.831,58.9037,58.8219,58.8855,35535.0
2017-06-06 11:30:00,64.8,64.84,64.77,64.84,38140.0,58.8764,58.9128,58.8492,58.9128,38140.0
2017-06-06 11:40:00,64.84,64.85,64.75,64.75,39769.0,58.9128,58.9219,58.831,58.831,39769.0
2017-06-06 11:50:00,64.75,64.78,64.74,64.78,42636.0,58.831,58.8583,58.8219,58.8583,42636.0
2017-06-06 12:00:00,64.78,64.84,64.7,64.73,46472.0,58.8583,58.9128,58.7856,58.8128,46472.0
2017-06-06 12:10:00,64.73,64.74,64.64,64.64,27447.0,58.8128,58.8219,58.7311,58.7311,27447.0
2017-06-06 12:20:00,64.63,64.69,64.62,64.67,35497.0,58.722,58.7765,58.7129,58.7583,35497.0
2017-06-06 12:30:00,64.67,64.69,64.65,64.69,29503.0,58.7583,58.7765,58.7402,58.7765,29503.0
2017-06-06 12:40:00,64.69,64.7,64.64,64.66,29853.0,58.7765,58.7856,58.7311,58.7492,29853.0
2017-06-06 12:50:00,64.66,64.71,64.66,64.7,23929.0,58.7492,58.7947,58.7492,58.7856,23929.0
2017-06-06 13:00:00,64.71,64.71,64.63,64.64,27107.0,58.7947,58.7947,58.722,58.7311,27107.0
2017-06-06 13:10:00,64.64,64.69,64.6,64.69,72511.0,58.7311,58.7765,58.6947,58.7765,72511.0
2017-06-06 13:20:00,64.68,64.7,64.59,64.68,97079.0,58.7674,58.7856,58.6856,58.7674,97079.0
2017-06-06 13:30:00,64.68,64.79,64.67,64.75,47270.0,58.7674,58.8674,58.7583,58.831,47270.0
2017-06-06 13:40:00,64.75,64.78,64.72,64.72,43869.0,58.831,58.8583,58.8038,58.8038,43869.0
2017-06-06 13:50:00,64.72,64.72,64.67,64.67,35472.0,58.8038,58.8038,58.7583,58.7583,35472.0
2017-06-06 14:00:00,64.68,64.73,64.68,64.73,33156.0,58.7674,58.8128,58.7674,58.8128,33156.0
2017-06-06 14:10:00,64.73,64.73,64.68,64.69,41928.0,58.8128,58.8128,58.7674,58.7765,41928.0
2017-06-06 14:20:00,64.7,64.72,64.69,64.71,37495.0,58.7856,58.8038,58.7765,58.7947,37495.0
2017-06-06 14:30:00,64.72,64.81,64.71,64.78,42021.0,58.8038,58.8855,58.7947,58.8583,42021.0
2017-06-06 14:40:00,64.78,64.81,64.77,64.78,60073.0,58.8583,58.8855,58.8492,58.8583,60073.0
2017-06-06 14:50:00,64.77,64.78,64.74,64.75,63319.0,58.8492,58.8583,58.8219,58.831,63319.0
2017-06-06 15:00:00,64.75,64.77,64.71,64.73,51428.0,58.831,58.8492,58.7947,58.8128,51428.0
2017-06-06 15:10:00,64.72,64.72,64.58,64.58,104871.0,58.8038,58.8038,58.6766,58.6766,104871.0
2017-06-06 15:20:00,64.59,64.6,64.46,64.48,77057.0,58.6856,58.6947,58.5675,58.5857,77057.0
2017-06-06 15:30:00,64.49,64.49,64.37,64.39,128636.0,58.5948,58.5948,58.4858,58.5039,128636.0
2017-06-06 15:40:00,64.38,64.44,64.35,64.39,120793.0,58.4948,58.5494,58.4676,58.5039,120793.0
2017-06-06 15:50:00,64.39,64.41,64.31,64.34,301313.0,58.5039,58.5221,58.4312,58.4585,301313.0
2017-06-07 09:30:00,64.87,64.87,64.43,64.46,165635.0,58.94,58.94,58.5403,58.5675,165635.0
2017-06-07 09:40:00,64.46,64.48,64.32,64.38,116239.0,58.5675,58.5857,58.4403,58.4948,116239.0
2017-06-07 09:50:00,64.37,64.39,64.28,64.35,72551.0,58.4858,58.5039,58.404,58.4676,72551.0
2017-06-07 10:00:00,64.36,64.41,64.31,64.4,57585.0,58.4767,58.5221,58.4312,58.513,57585.0
2017-06-07 10:10:00,64.39,64.44,64.37,64.39,68885.0,58.5039,58.5494,58.4858,58.5039,68885.0
2017-06-07 10:20:00,64.39,64.39,64.27,64.31,122354.0,58.5039,58.5039,58.3949,58.4312,122354.0
2017-06-07 10:30:00,64.31,64.41,64.29,64.39,210460.0,58.4312,58.5221,58.4131,58.5039,210460.0
2017-06-07 10:40:00,64.38,64.44,64.32,64.42,154026.0,58.4948,58.5494,58.4403,58.5312,154026.0
2017-06-07 10:50:00,64.43,64.47,64.41,64.42,112111.0,58.5403,58.5766,58.5221,58.5312,112111.0
2017-06-07 11:00:00,64.42,64.46,64.35,64.45,99036.0,58.5312,58.5675,58.4676,58.5584,99036.0
2017-06-07 11:10:00,64.46,64.5,64.4,64.45,119994.0,58.5675,58.6039,58.513,58.5584,119994.0
2017-06-07 11:20:00,64.45,64.46,64.3,64.31,77820.0,58.5584,58.5675,58.4221,58.4312,77820.0
2017-06-07 11:30:00,64.31,64.36,64.24,64.28,117918.0,58.4312,58.4767,58.3676,58.404,117918.0
2017-06-07 11:40:00,64.28,64.3,64.25,64.28,42213.0,58.404,58.4221,58.3767,58.404,42213.0
2017-06-07 11:50:00,64.29,64.31,64.25,64.27,127653.0,58.4131,58.4312,58.3767,58.3949,127653.0
2017-06-07 12:00:00,64.27,64.27,64.2,64.25,28896.0,58.3949,58.3949,58.3313,58.3767,28896.0
2017-06-07 12:10:00,64.25,64.29,64.23,64.28,35473.0,58.3767,58.4131,58.3585,58.404,35473.0
2017-06-07 12:20:00,64.28,64.34,64.26,64.28,56893.0,58.404,58.4585,58.3858,58.404,56893.0
2017-06-07 12:30:00,64.27,64.28,64.23,64.28,54377.0,58.3949,58.404,58.3585,58.404,54377.0
2017-06-07 12:40:00,64.28,64.46,64.24,64.34,135073.0,58.404,58.5675,58.3676,58.4585,135073.0
2017-06-07 12:50:00,64.34,64.37,64.22,64.28,85924.0,58.4585,58.4858,58.3495,58.404,85924.0
2017-06-07 13:00:00,64.28,64.33,64.26,64.26,53924.0,58.404,58.4494,58.3858,58.3858,53924.0
2017-06-07 13:10:00,64.27,64.3,64.22,64.23,56335.0,58.3949,58.4221,58.3495,58.3585,56335.0
2017-06-07 13:20:00,64.23,64.31,64.18,64.29,55843.0,58.3585,58.4312,58.3131,58.4131,55843.0
2017-06-07 13:30:00,64.3,64.3,64.25,64.28,76297.0,58.4221,58.4221,58.3767,58.404,76297.0
2017-06-07 13:40:00,64.28,64.3,64.22,64.3,130662.0,58.404,58.4221,58.3495,58.4221,130662.0
2017-06-07 13:50:00,64.3,64.4,64.29,64.37,113768.0,58.4221,58.513,58.4131,58.4858,113768.0
2017-06-07 14:00:00,64.37,64.51,64.36,64.45,92092.0,58.4858,58.613,58.4767,58.5584,92092.0
2017-06-07 14:10:00,64.45,64.49,64.39,64.39,62068.0,58.5584,58.5948,58.5039,58.5039,62068.0
2017-06-07 14:20:00,64.39,64.49,64.37,64.43,60537.0,58.5039,58.5948,58.4858,58.5403,60537.0
2017-06-07 14:30:00,64.44,64.51,64.43,64.44,56102.0,58.5494,58.613,58.5403,58.5494,56102.0
2017-06-07 14:40:00,64.44,64.52,64.42,64.51,109425.0,58.5494,58.622,58.5312,58.613,109425.0
2017-06-07 14:50:00,64.51,64.51,64.41,64.41,70440.0,58.613,58.613,58.5221,58.5221,70440.0
2017-06-07 15:00:00,64.42,64.43,64.3,64.37,141894.0,58.5312,58.5403,58.4221,58.4858,141894.0
2017-06-07 15:10:00,64.37,64.4,64.32,64.32,112154.0,58.4858,58.513,58.4403,58.4403,112154.0
2017-06-07 15:20:00,64.33,64.37,64.32,64.33,106135.0,58.4494,58.4858,58.4403,58.4494,106135.0
2017-06-07 15:30:00,64.33,64.38,64.3,64.31,122676.0,58.4494,58.4948,58.4221,58.4312,122676.0
2017-06-07 15:40:00,64.3,64.3,64.28,64.29,178833.0,58.4221,58.4221,58.404,58.4131,178833.0
2017-06-07 15:50:00,64.28,64.29,64.2,64.29,457350.0,58.404,58.4131,58.3313,58.4131,457350.0
2017-06-08 09:30:00,64.35,64.38,64.18,64.28,182074.0,58.4676,58.4948,58.3131,58.404,182074.0
2017-06-08 09:40:00,64.28,64.37,64.25,64.26,73523.0,58.404,58.4858,58.3767,58.3858,73523.0
2017-06-08 09:50:00,64.26,64.35,64.13,64.26,150017.0,58.3858,58.4676,58.2677,58.3858,150017.0
2017-06-08 10:00:00,64.27,64.42,64.27,64.33,113350.0,58.3949,58.5312,58.3949,58.4494,113350.0
2017-06-08 10:10:00,64.33,64.39,64.26,64.33,77804.0,58.4494,58.5039,58.3858,58.4494,77804.0
2017-06-08 10:20:00,64.33,64.34,64.06,64.15,61875.0,58.4494,58.4585,58.2041,58.2859,61875.0
2017-06-08 10:30:00,64.16,64.31,64.13,64.3,60598.0,58.2949,58.4312,58.2677,58.4221,60598.0
2017-06-08 10:40:00,64.3,64.38,64.28,64.37,51612.0,58.4221,58.4948,58.404,58.4858,51612.0
2017-06-08 10:50:00,64.37,64.43,64.36,64.41,61750.0,58.4858,58.5403,58.4767,58.5221,61750.0
2017-06-08 11:00:00,64.41,64.55,64.41,64.53,87887.0,58.5221,58.6493,58.5221,58.6311,87887.0
2017-06-08 11:10:00,64.53,64.57,64.48,64.55,103795.0,58.6311,58.6675,58.5857,58.6493,103795.0
2017-06-08 11:20:00,64.55,64.57,64.4,64.43,55747.0,58.6493,58.6675,58.513,58.5403,55747.0
2017-06-08 11:30:00,64.43,64.53,64.41,64.49,145959.0,58.5403,58.6311,58.5221,58.5948,145959.0
2017-06-08 11:40:00,64.5,64.52,64.4,64.49,43115.0,58.6039,58.622,58.513,58.5948,43115.0
2017-06-08 11:50:00,64.48,64.52,64.45,64.49,43458.0,58.5857,58.622,58.5584,58.5948,43458.0
2017-06-08 12:00:00,64.49,64.61,64.49,64.56,56720.0,58.5948,58.7038,58.5948,58.6584,56720.0
2017-06-08 12:10:00,64.56,64.62,64.55,64.59,55752.0,58.6584,58.7129,58.6493,58.6856,55752.0
2017-06-08 12:20:00,64.58,64.62,64.48,64.48,47294.0,58.6766,58.7129,58.5857,58.5857,47294.0
2017-06-08 12:30:00,64.49,64.5,64.33,64.34,42105.0,58.5948,58.6039,58.4494,58.4585,42105.0
2017-06-08 12:40:00,64.34,64.44,64.34,64.44,28969.0,58.4585,58.5494,58.4585,58.5494,28969.0
2017-06-08 12:50:00,64.46,64.46,64.36,64.41,62760.0,58.5675,58.5675,58.4767,58.5221,62760.0
2017-06-08 13:00:00,64.41,64.44,64.38,64.41,48719.0,58.5221,58.5494,58.4948,58.5221,48719.0
2017-06-08 13:10:00,64.42,64.47,64.35,64.41,132749.0,58.5312,58.5766,58.4676,58.5221,132749.0
2017-06-08 13:20:00,64.41,64.42,64.26,64.28,43273.0,58.5221,58.5312,58.3858,58.404,43273.0
2017-06-08 13:30:00,64.28,64.39,64.26,64.39,30839.0,58.404,58.5039,58.3858,58.5039,30839.0
2017-06-08 13:40:00,64.38,64.46,64.37,64.44,30364.0,58.4948,58.5675,58.4858,58.5494,30364.0
2017-06-08 13:50:00,64.45,64.5,64.43,64.46,39880.0,58.5584,58.6039,58.5403,58.5675,39880.0
2017-06-08 14:00:00,64.47,64.48,64.37,64.38,35669.0,58.5766,58.5857,58.4858,58.4948,35669.0
2017-06-08 14:10:00,64.38,64.38,64.29,64.37,69220.0,58.4948,58.4948,58.4131,58.4858,69220.0
2017-06-08 14:20:00,64.36,64.38,64.27,64.3,40671.0,58.4767,58.4948,58.3949,58.4221,40671.0
2017-06-08 14:30:00,64.3,64.37,64.29,64.33,39463.0,58.4221,58.4858,58.4131,58.4494,39463.0
2017-06-08 14:40:00,64.34,64.35,64.2,64.22,50790.0,58.4585,58.4676,58.3313,58.3495,50790.0
2017-06-08 14:50:00,64.22,64.29,64.19,64.25,40361.0,58.3495,58.4131,58.3222,58.3767,40361.0
2017-06-08 15:00:00,64.26,64.31,64.22,64.3,49818.0,58.3858,58.4312,58.3495,58.4221,49818.0
2017-06-08 15:10:00,64.3,64.32,64.25,64.29,50123.0,58.4221,58.4403,58.3767,58.4131,50123.0
2017-06-08 15:20:00,64.28,64.35,64.27,64.3,52248.0,58.404,58.4676,58.3949,58.4221,52248.0
2017-06-08 15:30:00,64.29,64.3,64.24,64.26,79177.0,58.4131,58.4221,58.3676,58.3858,79177.0
2017-06-08 15:40:00,64.26,64.31,64.23,64.3,95045.0,58.3858,58.4312,58.3585,58.4221,95045.0
2017-06-08 15:50:00,64.31,64.36,64.3,64.33,242021.0,58.4312,58.4767,58.4221,58.4494,242021.0
2017-06-09 09:30:00,64.14,64.24,64.01,64.02,109680.0,58.2768,58.3676,58.1587,58.1677,109680.0
2017-06-09 09:40:00,64.02,64.14,64.01,64.12,41497.0,58.1677,58.2768,58.1587,58.2586,41497.0
2017-06-09 09:50:00,64.13,64.14,64.05,64.1,53527.0,58.2677,58.2768,58.195,58.2404,53527.0
2017-06-09 10:00:00,64.1,64.1,64.02,64.07,52636.0,58.2404,58.2404,58.1677,58.2132,52636.0
2017-06-09 10:10:00,64.08,64.14,64.07,64.07,61754.0,58.2223,58.2768,58.2132,58.2132,61754.0
2017-06-09 10:20:00,64.08,64.1,64.03,64.06,46846.0,58.2223,58.2404,58.1768,58.2041,46846.0
2017-06-09 10:30:00,64.07,64.09,64.01,64.02,46695.0,58.2132,58.2313,58.1587,58.1677,46695.0
2017-06-09 10:40:00,64.02,64.05,64.0,64.03,52196.0,58.1677,58.195,58.1496,58.1768,52196.0
2017-06-09 10:50:00,64.04,64.05,63.98,63.99,45455.0,58.1859,58.195,58.1314,58.1405,45455.0
2017-06-09 11:00:00,64.0,64.08,63.97,64.05,35474.0,58.1496,58.2223,58.1223,58.195,35474.0
2017-06-09 11:10:00,64.06,64.08,64.02,64.02,41143.0,58.2041,58.2223,58.1677,58.1677,41143.0
2017-06-09 11:20:00,64.03,64.08,64.0,64.08,49062.0,58.1768,58.2223,58.1496,58.2223,49062.0
2017-06-09 11:30:00,64.08,64.15,64.08,64.12,50544.0,58.2223,58.2859,58.2223,58.2586,50544.0
2017-06-09 11:40:00,64.13,64.17,64.12,64.17,40341.0,58.2677,58.304,58.2586,58.304,40341.0
2017-06-09 11:50:00,64.16,64.17,64.03,64.03,39347.0,58.2949,58.304,58.1768,58.1768,39347.0
2017-06-09 12:00:00,64.02,64.04,63.97,63.98,37488.0,58.1677,58.1859,58.1223,58.1314,37488.0
2017-06-09 12:10:00,63.98,63.99,63.85,63.86,57829.0,58.1314,58.1405,58.0133,58.0224,57829.0
2017-06-09 12:20:00,63.86,63.87,63.79,63.87,43259.0,58.0224,58.0315,57.9588,58.0315,43259.0
2017-06-09 12:30:00,63.87,63.93,63.83,63.85,41052.0,58.0315,58.086,57.9951,58.0133,41052.0
2017-06-09 12:40:00,63.84,63.86,63.8,63.8,25184.0,58.0042,58.0224,57.9679,57.9679,25184.0
2017-06-09 12:50:00,63.81,63.85,63.76,63.77,29667.0,57.9769,58.0133,57.9315,57.9406,29667.0
2017-06-09 13:00:00,63.77,63.81,63.7,63.71,55465.0,57.9406,57.9769,57.877,57.8861,55465.0
2017-06-09 13:10:00,63.7,63.7,63.43,63.45,126814.0,57.877,57.877,57.6317,57.6499,126814.0
2017-06-09 13:20:00,63.44,63.59,63.44,63.56,87557.0,57.6408,57.7771,57.6408,57.7498,87557.0
2017-06-09 13:30:00,63.56,63.57,63.43,63.45,55865.0,57.7498,57.7589,57.6317,57.6499,55865.0
2017-06-09 13:40:00,63.45,63.5,63.32,63.32,38517.0,57.6499,57.6953,57.5317,57.5317,38517.0
2017-06-09 13:50:00,63.32,63.36,63.18,63.18,75244.0,57.5317,57.5681,57.4045,57.4045,75244.0
2017-06-09 14:00:00,63.18,63.32,63.16,63.27,58252.0,57.4045,57.5317,57.3864,57.4863,58252.0
2017-06-09 14:10:00,63.26,63.28,63.14,63.26,71349.0,57.4772,57.4954,57.3682,57.4772,71349.0
2017-06-09 14:20:00,63.27,63.28,63.17,63.17,70532.0,57.4863,57.4954,57.3954,57.3954,70532.0
2017-06-09 14:30:00,63.17,63.21,62.99,63.05,91925.0,57.3954,57.4318,57.2319,57.2864,91925.0
2017-06-09 14:40:00,63.06,63.07,62.79,62.81,127210.0,57.2955,57.3046,57.0502,57.0684,127210.0
2017-06-09 14:50:00,62.82,63.09,62.78,63.08,68321.0,57.0774,57.3228,57.0411,57.3137,68321.0
2017-06-09 15:00:00,63.08,63.33,63.08,63.31,106852.0,57.3137,57.5408,57.3137,57.5226,106852.0
2017-06-09 15:10:00,63.32,63.34,63.22,63.3,96390.0,57.5317,57.5499,57.4409,57.5136,96390.0
2017-06-09 15:20:00,63.3,63.34,63.22,63.29,105310.0,57.5136,57.5499,57.4409,57.5045,105310.0
2017-06-09 15:30:00,63.29,63.29,63.13,63.14,79611.0,57.5045,57.5045,57.3591,57.3682,79611.0
2017-06-09 15:40:00,63.14,63.16,63.03,63.14,118068.0,57.3682,57.3864,57.2682,57.3682,118068.0
2017-06-09 15:50:00,63.14,63.35,63.14,63.33,292916.0,57.3682,57.559,57.3682,57.5408,292916.0
2017-06-12 09:30:00,63.27,63.3,62.83,62.87,121285.0,57.4863,57.5136,57.0865,57.1229,121285.0
2017-06-12 09:40:00,62.85,62.87,62.71,62.83,75497.0,57.1047,57.1229,56.9775,57.0865,75497.0
2017-06-12 09:50:00,62.84,62.93,62.8,62.88,64096.0,57.0956,57.1774,57.0593,57.132,64096.0
2017-06-12 10:00:00,62.88,62.91,62.68,62.69,115996.0,57.132,57.1592,56.9502,56.9593,115996.0
2017-06-12 10:10:00,62.68,62.98,62.67,62.96,84711.0,56.9502,57.2228,56.9412,57.2046,84711.0
2017-06-12 10:20:00,62.97,62.98,62.89,62.9,65663.0,57.2137,57.2228,57.141,57.1501,65663.0
2017-06-12 10:30:00,62.89,63.04,62.86,62.99,91563.0,57.141,57.2773,57.1138,57.2319,91563.0
2017-06-12 10:40:00,62.99,63.16,62.99,63.15,84270.0,57.2319,57.3864,57.2319,57.3773,84270.0
2017-06-12 10:50:00,63.15,63.26,63.11,63.22,65569.0,57.3773,57.4772,57.3409,57.4409,65569.0
2017-06-12 11:00:00,63.23,63.23,63.11,63.16,46348.0,57.45,57.45,57.3409,57.3864,46348.0
2017-06-12 11:10:00,63.15,63.4,63.15,63.38,75771.0,57.3773,57.6044,57.3773,57.5862,75771.0
2017-06-12 11:20:00,63.38,63.42,63.3,63.33,104989.0,57.5862,57.6226,57.5136,57.5408,104989.0
2017-06-12 11:30:00,63.33,63.42,63.29,63.4,58877.0,57.5408,57.6226,57.5045,57.6044,58877.0
2017-06-12 11:40:00,63.38,63.42,63.24,63.24,60856.0,57.5862,57.6226,57.459,57.459,60856.0
2017-06-12 11:50:00,63.24,63.27,63.19,63.26,50375.0,57.459,57.4863,57.4136,57.4772,50375.0
2017-06-12 12:00:00,63.25,63.26,63.15,63.19,34429.0,57.4681,57.4772,57.3773,57.4136,34429.0
2017-06-12 12:10:00,63.18,63.3,63.17,63.3,45840.0,57.4045,57.5136,57.3954,57.5136,45840.0
2017-06-12 12:20:00,63.3,63.34,63.17,63.19,40160.0,57.5136,57.5499,57.3954,57.4136,40160.0
2017-06-12 12:30:00,63.19,63.29,63.18,63.29,77205.0,57.4136,57.5045,57.4045,57.5045,77205.0
2017-06-12 12:40:00,63.29,63.33,63.21,63.3,43693.0,57.5045,57.5408,57.4318,57.5136,43693.0
2017-06-12 12:50:00,63.3,63.36,63.26,63.3,36244.0,57.5136,57.5681,57.4772,57.5136,36244.0
2017-06-12 13:00:00,63.3,63.39,63.27,63.37,42901.0,57.5136,57.5953,57.4863,57.5772,42901.0
2017-06-12 13:10:00,63.38,63.43,63.34,63.43,50490.0,57.5862,57.6317,57.5499,57.6317,50490.0
2017-06-12 13:20:00,63.43,63.5,63.43,63.47,72206.0,57.6317,57.6953,57.6317,57.668,72206.0
2017-06-12 13:30:00,63.47,63.5,63.36,63.39,40182.0,57.668,57.6953,57.5681,57.5953,40182.0
2017-06-12 13:40:00,63.4,63.42,63.37,63.41,32052.0,57.6044,57.6226,57.5772,57.6135,32052.0
2017-06-12 13:50:00,63.42,63.43,63.32,63.34,38130.0,57.6226,57.6317,57.5317,57.5499,38130.0
2017-06-12 14:00:00,63.33,63.4,63.31,63.35,40727.0,57.5408,57.6044,57.5226,57.559,40727.0
2017-06-12 14:10:00,63.35,63.38,63.29,63.3,48599.0,57.559,57.5862,57.5045,57.5136,48599.0
2017-06-12 14:20:00,63.29,63.31,63.21,63.25,55828.0,57.5045,57.5226,57.4318,57.4681,55828.0
2017-06-12 14:30:00,63.26,63.33,63.23,63.31,69897.0,57.4772,57.5408,57.45,57.5226,69897.0
2017-06-12 14:40:00,63.32,63.46,63.29,63.37,84463.0,57.5317,57.6589,57.5045,57.5772,84463.0
2017-06-12 14:50:00,63.37,63.4,63.33,63.36,52582.0,57.5772,57.6044,57.5408,57.5681,52582.0
2017-06-12 15:00:00,63.35,63.54,63.35,63.54,72495.0,57.559,57.7316,57.559,57.7316,72495.0
2017-06-12 15:10:00,63.55,63.55,63.49,63.53,63226.0,57.7407,57.7407,57.6862,57.7225,63226.0
2017-06-12 15:20:00,63.53,63.56,63.45,63.47,59949.0,57.7225,57.7498,57.6499,57.668,59949.0
2017-06-12 15:30:00,63.47,63.51,63.44,63.49,85254.0,57.668,57.7044,57.6408,57.6862,85254.0
2017-06-12 15:40:00,63.49,63.51,63.43,63.45,116027.0,57.6862,57.7044,57.6317,57.6499,116027.0
2017-06-12 15:50:00,63.46,63.58,63.45,63.57,196448.0,57.6589,57.768,57.6499,57.7589,196448.0
2017-06-13 09:30:00,64.0,64.42,63.98,64.25,137115.0,58.1496,58.5312,58.1314,58.3767,137115.0
2017-06-13 09:40:00,64.26,64.44,64.18,64.42,86109.0,58.3858,58.5494,58.3131,58.5312,86109.0
2017-06-13 09:50:00,64.42,64.46,64.25,64.42,111992.0,58.5312,58.5675,58.3767,58.5312,111992.0
2017-06-13 10:00:00,64.42,64.51,64.22,64.24,128700.0,58.5312,58.613,58.3495,58.3676,128700.0
2017-06-13 10:10:00,64.23,64.24,64.11,64.2,240036.0,58.3585,58.3676,58.2495,58.3313,240036.0
2017-06-13 10:20:00,64.2,64.2,64.07,64.18,66547.0,58.3313,58.3313,58.2132,58.3131,66547.0
2017-06-13 10:30:00,64.19,64.29,64.17,64.2,72566.0,58.3222,58.4131,58.304,58.3313,72566.0
2017-06-13 10:40:00,64.2,64.21,64.09,64.18,43332.0,58.3313,58.3404,58.2313,58.3131,43332.0
2017-06-13 10:50:00,64.18,64.2,64.0,64.0,52575.0,58.3131,58.3313,58.1496,58.1496,52575.0
2017-06-13 11:00:00,64.0,64.1,63.99,64.07,46258.0,58.1496,58.2404,58.1405,58.2132,46258.0
2017-06-13 11:10:00,64.07,64.12,64.03,64.08,33000.0,58.2132,58.2586,58.1768,58.2223,33000.0
2017-06-13 11:20:00,64.08,64.12,64.02,64.05,45144.0,58.2223,58.2586,58.1677,58.195,45144.0
2017-06-13 11:30:00,64.05,64.08,63.93,63.94,53979.0,58.195,58.2223,58.086,58.0951,53979.0
2017-06-13 11:40:00,63.93,64.02,63.91,63.99,28688.0,58.086,58.1677,58.0678,58.1405,28688.0
2017-06-13 11:50:00,63.98,64.01,63.93,64.0,29753.0,58.1314,58.1587,58.086,58.1496,29753.0
2017-06-13 12:00:00,64.0,64.04,63.94,63.97,28629.0,58.1496,58.1859,58.0951,58.1223,28629.0
2017-06-13 12:10:00,63.97,64.0,63.92,63.93,19604.0,58.1223,58.1496,58.0769,58.086,19604.0
2017-06-13 12:20:00,63.93,63.95,63.87,63.87,29210.0,58.086,58.1041,58.0315,58.0315,29210.0
2017-06-13 12:30:00,63.87,63.97,63.87,63.96,21863.0,58.0315,58.1223,58.0315,58.1132,21863.0
2017-06-13 12:40:00,63.96,64.05,63.96,64.05,25968.0,58.1132,58.195,58.1132,58.195,25968.0
2017-06-13 12:50:00,64.04,64.07,64.0,64.03,23748.0,58.1859,58.2132,58.1496,58.1768,23748.0
2017-06-13 13:00:00,64.03,64.04,63.97,64.0,26998.0,58.1768,58.1859,58.1223,58.1496,26998.0
2017-06-13 13:10:00,63.99,64.07,63.99,64.05,24128.0,58.1405,58.2132,58.1405,58.195,24128.0
2017-06-13 13:20:00,64.05,64.11,64.02,64.04,39849.0,58.195,58.2495,58.1677,58.1859,39849.0
2017-06-13 13:30:00,64.04,64.08,64.02,64.08,18215.0,58.1859,58.2223,58.1677,58.2223,18215.0
2017-06-13 13:40:00,64.07,64.07,63.96,64.01,28590.0,58.2132,58.2132,58.1132,58.1587,28590.0
2017-06-13 13:50:00,64.0,64.07,63.99,64.03,18423.0,58.1496,58.2132,58.1405,58.1768,18423.0
2017-06-13 14:00:00,64.03,64.06,64.01,64.04,33082.0,58.1768,58.2041,58.1587,58.1859,33082.0
2017-06-13 14:10:00,64.03,64.04,63.98,64.0,18534.0,58.1768,58.1859,58.1314,58.1496,18534.0
2017-06-13 14:20:00,63.99,64.0,63.92,63.93,32221.0,58.1405,58.1496,58.0769,58.086,32221.0
2017-06-13 14:30:00,63.94,63.99,63.93,63.96,24853.0,58.0951,58.1405,58.086,58.1132,24853.0
2017-06-13 14:40:00,63.95,63.98,63.94,63.98,21041.0,58.1041,58.1314,58.0951,58.1314,21041.0
2017-06-13 14:50:00,63.98,64.0,63.93,63.99,27796.0,58.1314,58.1496,58.086,58.1405,27796.0
2017-06-13 15:00:00,63.98,64.05,63.98,64.05,28204.0,58.1314,58.195,58.1314,58.195,28204.0
2017-06-13 15:10:00,64.04,64.08,64.01,64.06,35045.0,58.1859,58.2223,58.1587,58.2041,35045.0
2017-06-13 15:20:00,64.06,64.13,64.06,64.13,30809.0,58.2041,58.2677,58.2041,58.2677,30809.0
2017-06-13 15:30:00,64.13,64.15,64.09,64.13,46626.0,58.2677,58.2859,58.2313,58.2677,46626.0
2017-06-13 15:40:00,64.14,64.14,64.07,64.09,50829.0,58.2768,58.2768,58.2132,58.2313,50829.0
2017-06-13 15:50:00,64.08,64.09,64.04,64.07,202276.0,58.2223,58.2313,58.1859,58.2132,202276.0
2017-06-14 09:30:00,64.81,64.94,64.75,64.78,180090.0,58.8855,59.0036,58.831,58.8583,180090.0
2017-06-14 09:40:00,64.77,65.02,64.66,65.02,144644.0,58.8492,59.0763,58.7492,59.0763,144644.0
2017-06-14 09:50:00,65.01,65.26,64.9,65.14,123516.0,59.0672,59.2944,58.9673,59.1854,123516.0
2017-06-14 10:00:00,65.16,65.19,65.07,65.19,160516.0,59.2035,59.2308,59.1218,59.2308,160516.0
2017-06-14 10:10:00,65.19,65.24,65.07,65.08,95543.0,59.2308,59.2762,59.1218,59.1308,95543.0
2017-06-14 10:20:00,65.08,65.15,65.03,65.11,159758.0,59.1308,59.1944,59.0854,59.1581,159758.0
2017-06-14 10:30:00,65.11,65.21,65.11,65.13,91135.0,59.1581,59.249,59.1581,59.1763,91135.0
2017-06-14 10:40:00,65.14,65.2,65.11,65.19,61069.0,59.1854,59.2399,59.1581,59.2308,61069.0
2017-06-14 10:50:00,65.18,65.25,65.09,65.1,63289.0,59.2217,59.2853,59.1399,59.149,63289.0
2017-06-14 11:00:00,65.1,65.1,65.01,65.03,54338.0,59.149,59.149,59.0672,59.0854,54338.0
2017-06-14 11:10:00,65.03,65.09,64.99,65.07,63642.0,59.0854,59.1399,59.0491,59.1218,63642.0
2017-06-14 11:20:00,65.08,65.12,65.04,65.12,42850.0,59.1308,59.1672,59.0945,59.1672,42850.0
2017-06-14 11:30:00,65.11,65.18,65.08,65.15,50475.0,59.1581,59.2217,59.1308,59.1944,50475.0
2017-06-14 11:40:00,65.14,65.18,65.1,65.17,29218.0,59.1854,59.2217,59.149,59.2126,29218.0
2017-06-14 11:50:00,65.16,65.26,65.14,65.26,156499.0,59.2035,59.2944,59.1854,59.2944,156499.0
2017-06-14 12:00:00,65.26,65.29,65.16,65.16,45842.0,59.2944,59.3217,59.2035,59.2035,45842.0
2017-06-14 12:10:00,65.17,65.22,65.08,65.1,48874.0,59.2126,59.258,59.1308,59.149,48874.0
2017-06-14 12:20:00,65.13,65.16,65.08,65.15,34584.0,59.1763,59.2035,59.1308,59.1944,34584.0
2017-06-14 12:30:00,65.14,65.15,64.9,64.95,59437.0,59.1854,59.1944,58.9673,59.0127,59437.0
2017-06-14 12:40:00,64.95,64.98,64.9,64.93,27734.0,59.0127,59.04,58.9673,58.9946,27734.0
2017-06-14 12:50:00,64.94,64.95,64.82,64.89,43500.0,59.0036,59.0127,58.8946,58.9582,43500.0
2017-06-14 13:00:00,64.89,64.99,64.88,64.89,37020.0,58.9582,59.0491,58.9491,58.9582,37020.0
2017-06-14 13:10:00,64.9,64.91,64.85,64.85,30385.0,58.9673,58.9764,58.9219,58.9219,30385.0
2017-06-14 13:20:00,64.84,64.9,64.84,64.9,24545.0,58.9128,58.9673,58.9128,58.9673,24545.0
2017-06-14 13:30:00,64.9,64.91,64.85,64.89,30646.0,58.9673,58.9764,58.9219,58.9582,30646.0
2017-06-14 13:40:00,64.9,64.93,64.86,64.88,31305.0,58.9673,58.9946,58.931,58.9491,31305.0
2017-06-14 13:50:00,64.88,64.92,64.82,64.83,30837.0,58.9491,58.9855,58.8946,58.9037,30837.0
2017-06-14 14:00:00,64.84,64.96,64.81,64.91,43960.0,58.9128,59.0218,58.8855,58.9764,43960.0
2017-06-14 14:10:00,64.91,64.96,64.81,64.85,48903.0,58.9764,59.0218,58.8855,58.9219,48903.0
2017-06-14 14:20:00,64.84,64.97,64.83,64.96,43681.0,58.9128,59.0309,58.9037,59.0218,43681.0
2017-06-14 14:30:00,64.96,64.99,64.86,64.88,57558.0,59.0218,59.0491,58.931,58.9491,57558.0
2017-06-14 14:40:00,64.89,64.91,64.61,64.69,117489.0,58.9582,58.9764,58.7038,58.7765,117489.0
2017-06-14 14:50:00,64.68,64.84,64.67,64.77,93512.0,58.7674,58.9128,58.7583,58.8492,93512.0
2017-06-14 15:00:00,64.76,64.81,64.66,64.66,68563.0,58.8401,58.8855,58.7492,58.7492,68563.0
2017-06-14 15:10:00,64.65,64.65,64.46,64.61,123874.0,58.7402,58.7402,58.5675,58.7038,123874.0
2017-06-14 15:20:00,64.61,64.77,64.58,64.69,99550.0,58.7038,58.8492,58.6766,58.7765,99550.0
2017-06-14 15:30:00,64.69,64.7,64.6,64.68,111827.0,58.7765,58.7856,58.6947,58.7674,111827.0
2017-06-14 15:40:00,64.69,64.74,64.64,64.74,109522.0,58.7765,58.8219,58.7311,58.8219,109522.0
2017-06-14 15:50:00,64.73,64.78,64.68,64.76,240824.0,58.8128,58.8583,58.7674,58.8401,240824.0
2017-06-15 09:30:00,64.33,64.35,64.07,64.31,117124.0,58.4494,58.4676,58.2132,58.4312,117124.0
2017-06-15 09:40:00,64.3,64.31,64.12,64.14,44184.0,58.4221,58.4312,58.2586,58.2768,44184.0
2017-06-15 09:50:00,64.13,64.3,64.09,64.3,30891.0,58.2677,58.4221,58.2313,58.4221,30891.0
2017-06-15 10:00:00,64.28,64.41,64.25,64.31,47261.0,58.404,58.5221,58.3767,58.4312,47261.0
2017-06-15 10:10:00,64.31,64.44,64.3,64.44,60802.0,58.4312,58.5494,58.4221,58.5494,60802.0
2017-06-15 10:20:00,64.43,64.46,64.33,64.41,48627.0,58.5403,58.5675,58.4494,58.5221,48627.0
2017-06-15 10:30:00,64.41,64.53,64.37,64.52,49064.0,58.5221,58.6311,58.4858,58.622,49064.0
2017-06-15 10:40:00,64.53,64.62,64.47,64.61,96057.0,58.6311,58.7129,58.5766,58.7038,96057.0
2017-06-15 10:50:00,64.61,64.77,64.58,64.75,86145.0,58.7038,58.8492,58.6766,58.831,86145.0
2017-06-15 11:00:00,64.74,64.85,64.71,64.77,51887.0,58.8219,58.9219,58.7947,58.8492,51887.0
2017-06-15 11:10:00,64.77,64.86,64.73,64.85,40295.0,58.8492,58.931,58.8128,58.9219,40295.0
2017-06-15 11:20:00,64.85,64.89,64.79,64.88,33766.0,58.9219,58.9582,58.8674,58.9491,33766.0
2017-06-15 11:30:00,64.9,64.91,64.77,64.79,20759.0,58.9673,58.9764,58.8492,58.8674,20759.0
2017-06-15 11:40:00,64.78,64.83,64.77,64.82,24800.0,58.8583,58.9037,58.8492,58.8946,24800.0
2017-06-15 11:50:00,64.82,64.83,64.77,64.78,17311.0,58.8946,58.9037,58.8492,58.8583,17311.0
2017-06-15 12:00:00,64.79,64.79,64.71,64.72,14095.0,58.8674,58.8674,58.7947,58.8038,14095.0
2017-06-15 12:10:00,64.71,64.82,64.71,64.78,21277.0,58.7947,58.8946,58.7947,58.8583,21277.0
2017-06-15 12:20:00,64.78,64.83,64.76,64.77,25384.0,58.8583,58.9037,58.8401,58.8492,25384.0
2017-06-15 12:30:00,64.77,64.77,64.72,64.72,20857.0,58.8492,58.8492,58.8038,58.8038,20857.0
2017-06-15 12:40:00,64.72,64.76,64.7,64.76,14624.0,58.8038,58.8401,58.7856,58.8401,14624.0
2017-06-15 12:50:00,64.76,64.79,64.73,64.77,12165.0,58.8401,58.8674,58.8128,58.8492,12165.0
2017-06-15 13:00:00,64.76,64.77,64.72,64.77,21352.0,58.8401,58.8492,58.8038,58.8492,21352.0
2017-06-15 13:10:00,64.76,64.87,64.76,64.84,24217.0,58.8401,58.94,58.8401,58.9128,24217.0
2017-06-15 13:20:00,64.84,64.88,64.8,64.83,24628.0,58.9128,58.9491,58.8764,58.9037,24628.0
2017-06-15 13:30:00,64.84,64.9,64.83,64.9,19939.0,58.9128,58.9673,58.9037,58.9673,19939.0
2017-06-15 13:40:00,64.9,64.91,64.8,64.83,45907.0,58.9673,58.9764,58.8764,58.9037,45907.0
2017-06-15 13:50:00,64.84,64.91,64.84,64.9,38618.0,58.9128,58.9764,58.9128,58.9673,38618.0
2017-06-15 14:00:00,64.91,64.94,64.85,64.92,29610.0,58.9764,59.0036,58.9219,58.9855,29610.0
2017-06-15 14:10:00,64.92,64.97,64.9,64.92,38902.0,58.9855,59.0309,58.9673,58.9855,38902.0
2017-06-15 14:20:00,64.92,65.02,64.91,64.96,40034.0,58.9855,59.0763,58.9764,59.0218,40034.0
2017-06-15 14:30:00,64.96,65.0,64.95,64.98,30152.0,59.0218,59.0582,59.0127,59.04,30152.0
2017-06-15 14:40:00,64.99,65.12,64.98,65.1,35040.0,59.0491,59.1672,59.04,59.149,35040.0
2017-06-15 14:50:00,65.1,65.19,65.09,65.19,50802.0,59.149,59.2308,59.1399,59.2308,50802.0
2017-06-15 15:00:00,65.2,65.3,65.19,65.29,65594.0,59.2399,59.3307,59.2308,59.3217,65594.0
2017-06-15 15:10:00,65.29,65.36,65.26,65.34,115252.0,59.3217,59.3853,59.2944,59.3671,115252.0
2017-06-15 15:20:00,65.35,65.38,65.33,65.35,52582.0,59.3762,59.4034,59.358,59.3762,52582.0
2017-06-15 15:30:00,65.36,65.42,65.32,65.33,87089.0,59.3853,59.4398,59.3489,59.358,87089.0
2017-06-15 15:40:00,65.34,65.41,65.32,65.4,138019.0,59.3671,59.4307,59.3489,59.4216,138019.0
2017-06-15 15:50:00,65.4,65.52,65.39,65.49,437668.0,59.4216,59.5306,59.4125,59.5034,437668.0
2017-06-16 09:30:00,65.4,65.51,65.23,65.4,374056.0,59.4216,59.5215,59.2671,59.4216,374056.0
2017-06-16 09:40:00,65.39,65.39,65.15,65.28,90934.0,59.4125,59.4125,59.1944,59.3126,90934.0
2017-06-16 09:50:00,65.29,65.39,65.16,65.36,78986.0,59.3217,59.4125,59.2035,59.3853,78986.0
2017-06-16 10:00:00,65.35,65.39,65.28,65.34,48899.0,59.3762,59.4125,59.3126,59.3671,48899.0
2017-06-16 10:10:00,65.34,65.35,65.21,65.24,57793.0,59.3671,59.3762,59.249,59.2762,57793.0
2017-06-16 10:20:00,65.24,65.33,65.22,65.24,49188.0,59.2762,59.358,59.258,59.2762,49188.0
2017-06-16 10:30:00,65.24,65.29,65.2,65.22,53991.0,59.2762,59.3217,59.2399,59.258,53991.0
2017-06-16 10:40:00,65.22,65.28,65.16,65.2,42717.0,59.258,59.3126,59.2035,59.2399,42717.0
2017-06-16 10:50:00,65.2,65.22,65.09,65.22,54345.0,59.2399,59.258,59.1399,59.258,54345.0
2017-06-16 11:00:00,65.22,65.24,65.12,65.13,76365.0,59.258,59.2762,59.1672,59.1763,76365.0
2017-06-16 11:10:00,65.13,65.3,65.1,65.29,37168.0,59.1763,59.3307,59.149,59.3217,37168.0
2017-06-16 11:20:00,65.3,65.37,65.29,65.37,32590.0,59.3307,59.3943,59.3217,59.3943,32590.0
2017-06-16 11:30:00,65.36,65.46,65.34,65.44,37015.0,59.3853,59.4761,59.3671,59.4579,37015.0
2017-06-16 11:40:00,65.44,65.47,65.36,65.38,43737.0,59.4579,59.4852,59.3853,59.4034,43737.0
2017-06-16 11:50:00,65.37,65.42,65.34,65.4,23935.0,59.3943,59.4398,59.3671,59.4216,23935.0
2017-06-16 12:00:00,65.41,65.53,65.4,65.5,31011.0,59.4307,59.5397,59.4216,59.5125,31011.0
2017-06-16 12:10:00,65.51,65.55,65.48,65.53,33373.0,59.5215,59.5579,59.4943,59.5397,33373.0
2017-06-16 12:20:00,65.52,65.53,65.48,65.53,25335.0,59.5306,59.5397,59.4943,59.5397,25335.0
2017-06-16 12:30:00,65.54,65.58,65.48,65.48,51408.0,59.5488,59.5851,59.4943,59.4943,51408.0
2017-06-16 12:40:00,65.48,65.49,65.45,65.45,17591.0,59.4943,59.5034,59.467,59.467,17591.0
2017-06-16 12:50:00,65.45,65.48,65.4,65.4,26810.0,59.467,59.4943,59.4216,59.4216,26810.0
2017-06-16 13:00:00,65.41,65.43,65.38,65.41,33174.0,59.4307,59.4489,59.4034,59.4307,33174.0
2017-06-16 13:10:00,65.41,65.41,65.35,65.36,41014.0,59.4307,59.4307,59.3762,59.3853,41014.0
2017-06-16 13:20:00,65.37,65.42,65.36,65.42,38994.0,59.3943,59.4398,59.3853,59.4398,38994.0
2017-06-16 13:30:00,65.42,65.42,65.35,65.38,29613.0,59.4398,59.4398,59.3762,59.4034,29613.0
2017-06-16 13:40:00,65.38,65.39,65.29,65.29,31024.0,59.4034,59.4125,59.3217,59.3217,31024.0
2017-06-16 13:50:00,65.3,65.32,65.27,65.28,44496.0,59.3307,59.3489,59.3035,59.3126,44496.0
2017-06-16 14:00:00,65.28,65.29,65.23,65.23,41652.0,59.3126,59.3217,59.2671,59.2671,41652.0
2017-06-16 14:10:00,65.25,65.25,65.18,65.25,51000.0,59.2853,59.2853,59.2217,59.2853,51000.0
2017-06-16 14:20:00,65.25,65.31,65.23,65.24,30561.0,59.2853,59.3398,59.2671,59.2762,30561.0
2017-06-16 14:30:00,65.24,65.29,65.22,65.22,35684.0,59.2762,59.3217,59.258,59.258,35684.0
2017-06-16 14:40:00,65.23,65.25,65.21,65.23,86736.0,59.2671,59.2853,59.249,59.2671,86736.0
2017-06-16 14:50:00,65.22,65.39,65.22,65.38,132334.0,59.258,59.4125,59.258,59.4034,132334.0
2017-06-16 15:00:00,65.38,65.45,65.38,65.44,86200.0,59.4034,59.467,59.4034,59.4579,86200.0
2017-06-16 15:10:00,65.44,65.51,65.41,65.51,56250.0,59.4579,59.5215,59.4307,59.5215,56250.0
2017-06-16 15:20:00,65.51,65.53,65.44,65.5,55700.0,59.5215,59.5397,59.4579,59.5125,55700.0
2017-06-16 15:30:00,65.5,65.51,65.43,65.51,99114.0,59.5125,59.5215,59.4489,59.5215,99114.0
2017-06-16 15:40:00,65.51,65.61,65.51,65.59,191893.0,59.5215,59.6124,59.5215,59.5942,191893.0
2017-06-16 15:50:00,65.59,65.67,65.58,65.66,378022.0,59.5942,59.6669,59.5851,59.6578,378022.0
2017-06-19 09:30:00,65.94,66.03,65.84,66.03,86741.0,59.9122,59.994,59.8214,59.994,86741.0
2017-06-19 09:40:00,66.02,66.11,65.97,65.97,61955.0,59.9849,60.0667,59.9395,59.9395,61955.0
2017-06-19 09:50:00,65.95,65.97,65.8,65.86,76891.0,59.9213,59.9395,59.785,59.8395,76891.0
2017-06-19 10:00:00,65.86,65.88,65.77,65.81,77626.0,59.8395,59.8577,59.7578,59.7941,77626.0
2017-06-19 10:10:00,65.82,65.88,65.77,65.81,44365.0,59.8032,59.8577,59.7578,59.7941,44365.0
2017-06-19 10:20:00,65.81,65.97,65.81,65.96,44477.0,59.7941,59.9395,59.7941,59.9304,44477.0
2017-06-19 10:30:00,65.97,66.03,65.83,65.95,229756.0,59.9395,59.994,59.8123,59.9213,229756.0
2017-06-19 10:40:00,65.95,66.0,65.91,65.96,32402.0,59.9213,59.9667,59.885,59.9304,32402.0
2017-06-19 10:50:00,65.97,65.97,65.9,65.93,66372.0,59.9395,59.9395,59.8759,59.9031,66372.0
2017-06-19 11:00:00,65.93,65.95,65.78,65.79,65943.0,59.9031,59.9213,59.7669,59.7759,65943.0
2017-06-19 11:10:00,65.8,65.81,65.73,65.73,30241.0,59.785,59.7941,59.7214,59.7214,30241.0
2017-06-19 11:20:00,65.74,65.74,65.68,65.73,40571.0,59.7305,59.7305,59.676,59.7214,40571.0
2017-06-19 11:30:00,65.73,65.81,65.69,65.81,26137.0,59.7214,59.7941,59.6851,59.7941,26137.0
2017-06-19 11:40:00,65.81,65.89,65.77,65.82,37752.0,59.7941,59.8668,59.7578,59.8032,37752.0
2017-06-19 11:50:00,65.82,65.82,65.73,65.73,34005.0,59.8032,59.8032,59.7214,59.7214,34005.0
2017-06-19 12:00:00,65.73,65.76,65.72,65.75,24934.0,59.7214,59.7487,59.7123,59.7396,24934.0
2017-06-19 12:10:00,65.75,65.89,65.75,65.87,44753.0,59.7396,59.8668,59.7396,59.8486,44753.0
2017-06-19 12:20:00,65.87,65.98,65.87,65.97,23371.0,59.8486,59.9486,59.8486,59.9395,23371.0
2017-06-19 12:30:00,65.97,66.05,65.93,66.05,29399.0,59.9395,60.0122,59.9031,60.0122,29399.0
2017-06-19 12:40:00,66.06,66.08,66.03,66.03,26904.0,60.0213,60.0394,59.994,59.994,26904.0
2017-06-19 12:50:00,66.03,66.11,66.01,66.07,32531.0,59.994,60.0667,59.9758,60.0303,32531.0
2017-06-19 13:00:00,66.07,66.1,66.05,66.08,25879.0,60.0303,60.0576,60.0122,60.0394,25879.0
2017-06-19 13:10:00,66.08,66.09,66.04,66.05,40612.0,60.0394,60.0485,60.0031,60.0122,40612.0
2017-06-19 13:20:00,66.05,66.1,66.05,66.1,43845.0,60.0122,60.0576,60.0122,60.0576,43845.0
2017-06-19 13:30:00,66.1,66.2,66.07,66.15,57777.0,60.0576,60.1485,60.0303,60.103,57777.0
2017-06-19 13:40:00,66.14,66.17,66.07,66.08,28308.0,60.0939,60.1212,60.0303,60.0394,28308.0
2017-06-19 13:50:00,66.08,66.13,66.07,66.09,34326.0,60.0394,60.0849,60.0303,60.0485,34326.0
2017-06-19 14:00:00,66.09,66.11,66.01,66.09,48706.0,60.0485,60.0667,59.9758,60.0485,48706.0
2017-06-19 14:10:00,66.1,66.16,66.09,66.13,39070.0,60.0576,60.1121,60.0485,60.0849,39070.0
2017-06-19 14:20:00,66.13,66.2,66.12,66.18,35880.0,60.0849,60.1485,60.0758,60.1303,35880.0
2017-06-19 14:30:00,66.18,66.21,66.13,66.2,43747.0,60.1303,60.1576,60.0849,60.1485,43747.0
2017-06-19 14:40:00,66.21,66.23,66.19,66.2,45040.0,60.1576,60.1757,60.1394,60.1485,45040.0
2017-06-19 14:50:00,66.2,66.21,66.1,66.13,67464.0,60.1485,60.1576,60.0576,60.0849,67464.0
2017-06-19 15:00:00,66.13,66.16,66.12,66.15,50883.0,60.0849,60.1121,60.0758,60.103,50883.0
2017-06-19 15:10:00,66.15,66.22,66.12,66.2,69208.0,60.103,60.1666,60.0758,60.1485,69208.0
2017-06-19 15:20:00,66.2,66.26,66.18,66.25,65596.0,60.1485,60.203,60.1303,60.1939,65596.0
2017-06-19 15:30:00,66.24,66.31,66.23,66.31,93151.0,60.1848,60.2484,60.1757,60.2484,93151.0
2017-06-19 15:40:00,66.31,66.35,66.27,66.32,145843.0,60.2484,60.2848,60.2121,60.2575,145843.0
2017-06-19 15:50:00,66.32,66.37,66.29,66.3,257304.0,60.2575,60.3029,60.2302,60.2393,257304.0
2017-06-20 09:30:00,66.35,66.4,66.2,66.37,105108.0,60.2848,60.3302,60.1485,60.3029,105108.0
2017-06-20 09:40:00,66.36,66.44,66.19,66.27,61662.0,60.2938,60.3665,60.1394,60.2121,61662.0
2017-06-20 09:50:00,66.28,66.34,66.17,66.17,65016.0,60.2212,60.2757,60.1212,60.1212,65016.0
2017-06-20 10:00:00,66.17,66.26,66.12,66.23,34409.0,60.1212,60.203,60.0758,60.1757,34409.0
2017-06-20 10:10:00,66.23,66.26,66.17,66.18,37948.0,60.1757,60.203,60.1212,60.1303,37948.0
2017-06-20 10:20:00,66.18,66.2,66.1,66.11,45929.0,60.1303,60.1485,60.0576,60.0667,45929.0
2017-06-20 10:30:00,66.11,66.15,66.05,66.15,48731.0,60.0667,60.103,60.0122,60.103,48731.0
2017-06-20 10:40:00,66.15,66.34,66.13,66.31,28619.0,60.103,60.2757,60.0849,60.2484,28619.0
2017-06-20 10:50:00,66.3,66.3,66.24,66.28,44236.0,60.2393,60.2393,60.1848,60.2212,44236.0
2017-06-20 11:00:00,66.28,66.28,66.16,66.2,37207.0,60.2212,60.2212,60.1121,60.1485,37207.0
2017-06-20 11:10:00,66.19,66.2,66.06,66.11,28551.0,60.1394,60.1485,60.0213,60.0667,28551.0
2017-06-20 11:20:00,66.11,66.12,65.98,66.01,46355.0,60.0667,60.0758,59.9486,59.9758,46355.0
2017-06-20 11:30:00,66.01,66.02,65.92,65.95,36948.0,59.9758,59.9849,59.8941,59.9213,36948.0
2017-06-20 11:40:00,65.96,66.06,65.92,66.04,43795.0,59.9304,60.0213,59.8941,60.0031,43795.0
2017-06-20 11:50:00,66.04,66.06,66.01,66.02,22626.0,60.0031,60.0213,59.9758,59.9849,22626.0
2017-06-20 12:00:00,66.02,66.06,66.0,66.02,23069.0,59.9849,60.0213,59.9667,59.9849,23069.0
2017-06-20 12:10:00,66.02,66.03,65.86,65.88,40488.0,59.9849,59.994,59.8395,59.8577,40488.0
2017-06-20 12:20:00,65.87,65.88,65.75,65.8,39461.0,59.8486,59.8577,59.7396,59.785,39461.0
2017-06-20 12:30:00,65.79,65.9,65.79,65.86,39571.0,59.7759,59.8759,59.7759,59.8395,39571.0
2017-06-20 12:40:00,65.87,65.96,65.84,65.84,42305.0,59.8486,59.9304,59.8214,59.8214,42305.0
2017-06-20 12:50:00,65.84,65.95,65.83,65.94,25738.0,59.8214,59.9213,59.8123,59.9122,25738.0
2017-06-20 13:00:00,65.93,65.95,65.87,65.89,23489.0,59.9031,59.9213,59.8486,59.8668,23489.0
2017-06-20 13:10:00,65.9,65.9,65.75,65.77,72788.0,59.8759,59.8759,59.7396,59.7578,72788.0
2017-06-20 13:20:00,65.78,65.84,65.75,65.8,28820.0,59.7669,59.8214,59.7396,59.785,28820.0
2017-06-20 13:30:00,65.81,65.85,65.79,65.83,24167.0,59.7941,59.8305,59.7759,59.8123,24167.0
2017-06-20 13:40:00,65.84,65.86,65.82,65.85,28964.0,59.8214,59.8395,59.8032,59.8305,28964.0
2017-06-20 13:50:00,65.85,65.86,65.8,65.83,29496.0,59.8305,59.8395,59.785,59.8123,29496.0
2017-06-20 14:00:00,65.83,65.84,65.75,65.76,53042.0,59.8123,59.8214,59.7396,59.7487,53042.0
2017-06-20 14:10:00,65.76,65.77,65.63,65.63,37600.0,59.7487,59.7578,59.6306,59.6306,37600.0
2017-06-20 14:20:00,65.63,65.68,65.59,65.67,41956.0,59.6306,59.676,59.5942,59.6669,41956.0
2017-06-20 14:30:00,65.67,65.71,65.59,65.64,68448.0,59.6669,59.7033,59.5942,59.6397,68448.0
2017-06-20 14:40:00,65.64,65.66,65.62,65.64,65538.0,59.6397,59.6578,59.6215,59.6397,65538.0
2017-06-20 14:50:00,65.64,65.77,65.62,65.76,54348.0,59.6397,59.7578,59.6215,59.7487,54348.0
2017-06-20 15:00:00,65.77,65.82,65.71,65.73,54115.0,59.7578,59.8032,59.7033,59.7214,54115.0
2017-06-20 15:10:00,65.73,65.79,65.71,65.72,56464.0,59.7214,59.7759,59.7033,59.7123,56464.0
2017-06-20 15:20:00,65.72,65.77,65.66,65.72,62295.0,59.7123,59.7578,59.6578,59.7123,62295.0
2017-06-20 15:30:00,65.72,65.75,65.65,65.74,64241.0,59.7123,59.7396,59.6487,59.7305,64241.0
2017-06-20 15:40:00,65.74,65.76,65.62,65.64,131178.0,59.7305,59.7487,59.6215,59.6397,131178.0
2017-06-20 15:50:00,65.64,65.72,65.63,65.71,190418.0,59.6397,59.7123,59.6306,59.7033,190418.0
2017-06-21 09:30:00,65.98,66.07,65.93,65.97,105261.0,59.9486,60.0303,59.9031,59.9395,105261.0
2017-06-21 09:40:00,65.97,66.04,65.89,65.97,69179.0,59.9395,60.0031,59.8668,59.9395,69179.0
2017-06-21 09:50:00,65.98,66.17,65.95,66.13,67050.0,59.9486,60.1212,59.9213,60.0849,67050.0
2017-06-21 10:00:00,66.14,66.33,66.12,66.32,101874.0,60.0939,60.2666,60.0758,60.2575,101874.0
2017-06-21 10:10:00,66.31,66.32,66.17,66.2,46176.0,60.2484,60.2575,60.1212,60.1485,46176.0
2017-06-21 10:20:00,66.21,66.24,66.15,66.17,62564.0,60.1576,60.1848,60.103,60.1212,62564.0
2017-06-21 10:30:00,66.16,66.17,66.0,66.12,70589.0,60.1121,60.1212,59.9667,60.0758,70589.0
2017-06-21 10:40:00,66.12,66.38,66.12,66.36,113403.0,60.0758,60.312,60.0758,60.2938,113403.0
2017-06-21 10:50:00,66.36,66.38,66.24,66.31,85717.0,60.2938,60.312,60.1848,60.2484,85717.0
2017-06-21 11:00:00,66.3,66.44,66.29,66.4,71498.0,60.2393,60.3665,60.2302,60.3302,71498.0
2017-06-21 11:10:00,66.4,66.49,66.29,66.33,46730.0,60.3302,60.412,60.2302,60.2666,46730.0
2017-06-21 11:20:00,66.32,66.47,66.32,66.47,50535.0,60.2575,60.3938,60.2575,60.3938,50535.0
2017-06-21 11:30:00,66.47,66.48,66.36,66.38,35858.0,60.3938,60.4029,60.2938,60.312,35858.0
2017-06-21 11:40:00,66.38,66.44,66.3,66.31,25246.0,60.312,60.3665,60.2393,60.2484,25246.0
2017-06-21 11:50:00,66.31,66.39,66.3,66.39,33054.0,60.2484,60.3211,60.2393,60.3211,33054.0
2017-06-21 12:00:00,66.38,66.38,66.28,66.31,52062.0,60.312,60.312,60.2212,60.2484,52062.0
2017-06-21 12:10:00,66.32,66.33,66.28,66.3,24852.0,60.2575,60.2666,60.2212,60.2393,24852.0
2017-06-21 12:20:00,66.3,66.36,66.28,66.36,34974.0,60.2393,60.2938,60.2212,60.2938,34974.0
2017-06-21 12:30:00,66.36,66.46,66.36,66.45,29776.0,60.2938,60.3847,60.2938,60.3756,29776.0
2017-06-21 12:40:00,66.45,66.49,66.4,66.43,35762.0,60.3756,60.412,60.3302,60.3574,35762.0
2017-06-21 12:50:00,66.43,66.46,66.34,66.36,26758.0,60.3574,60.3847,60.2757,60.2938,26758.0
2017-06-21 13:00:00,66.36,66.42,66.35,66.41,23688.0,60.2938,60.3484,60.2848,60.3393,23688.0
2017-06-21 13:10:00,66.42,66.44,66.35,66.41,89844.0,60.3484,60.3665,60.2848,60.3393,89844.0
2017-06-21 13:20:00,66.42,66.44,66.26,66.27,38045.0,60.3484,60.3665,60.203,60.2121,38045.0
2017-06-21 13:30:00,66.27,66.37,66.26,66.36,45606.0,60.2121,60.3029,60.203,60.2938,45606.0
2017-06-21 13:40:00,66.37,66.37,66.31,66.33,36031.0,60.3029,60.3029,60.2484,60.2666,36031.0
2017-06-21 13:50:00,66.34,66.35,66.22,66.24,101648.0,60.2757,60.2848,60.1666,60.1848,101648.0
2017-06-21 14:00:00,66.24,66.26,66.09,66.2,85385.0,60.1848,60.203,60.0485,60.1485,85385.0
2017-06-21 14:10:00,66.19,66.41,66.19,66.38,91448.0,60.1394,60.3393,60.1394,60.312,91448.0
2017-06-21 14:20:00,66.37,66.41,66.1,66.1,112392.0,60.3029,60.3393,60.0576,60.0576,112392.0
2017-06-21 14:30:00,66.1,66.43,66.08,66.41,153312.0,60.0576,60.3574,60.0394,60.3393,153312.0
2017-06-21 14:40:00,66.41,66.48,66.39,66.46,93708.0,60.3393,60.4029,60.3211,60.3847,93708.0
2017-06-21 14:50:00,66.46,66.5,66.4,66.42,57188.0,60.3847,60.421,60.3302,60.3484,57188.0
2017-06-21 15:00:00,66.43,66.43,66.31,66.34,54789.0,60.3574,60.3574,60.2484,60.2757,54789.0
2017-06-21 15:10:00,66.35,66.46,66.34,66.46,94490.0,60.2848,60.3847,60.2757,60.3847,94490.0
2017-06-21 15:20:00,66.45,66.58,66.43,66.58,100156.0,60.3756,60.4937,60.3574,60.4937,100156.0
2017-06-21 15:30:00,66.58,66.62,66.41,66.41,152033.0,60.4937,60.5301,60.3393,60.3393,152033.0
2017-06-21 15:40:00,66.41,66.45,66.34,66.39,156708.0,60.3393,60.3756,60.2757,60.3211,156708.0
2017-06-21 15:50:00,66.38,66.48,66.35,66.46,316898.0,60.312,60.4029,60.2848,60.3847,316898.0
2017-06-22 09:30:00,66.2,67.09,65.66,66.34,387848.0,60.1485,60.9571,59.6578,60.2757,387848.0
2017-06-22 09:40:00,66.31,66.84,66.0,66.3,153385.0,60.2484,60.73,59.9667,60.2393,153385.0
2017-06-22 09:50:00,66.26,66.43,66.0,66.17,246942.0,60.203,60.3574,59.9667,60.1212,246942.0
2017-06-22 10:00:00,66.14,66.16,65.71,65.82,184507.0,60.0939,60.1121,59.7033,59.8032,184507.0
2017-06-22 10:10:00,65.81,66.33,65.79,66.31,168138.0,59.7941,60.2666,59.7759,60.2484,168138.0
2017-06-22 10:20:00,66.29,66.73,66.09,66.32,139802.0,60.2302,60.63,60.0485,60.2575,139802.0
2017-06-22 10:30:00,66.29,66.72,66.29,66.72,137870.0,60.2302,60.6209,60.2302,60.6209,137870.0
2017-06-22 10:40:00,66.68,67.23,66.68,67.19,274562.0,60.5846,61.0843,60.5846,61.048,274562.0
2017-06-22 10:50:00,67.16,67.3,66.87,66.94,185307.0,61.0207,61.1479,60.7572,60.8208,185307.0
2017-06-22 11:00:00,66.94,67.03,66.47,66.6,325950.0,60.8208,60.9026,60.3938,60.5119,325950.0
2017-06-22 11:10:00,66.63,66.71,66.36,66.36,111307.0,60.5392,60.6118,60.2938,60.2938,111307.0
2017-06-22 11:20:00,66.35,66.64,66.34,66.58,108891.0,60.2848,60.5482,60.2757,60.4937,108891.0
2017-06-22 11:30:00,66.58,66.69,66.42,66.66,75305.0,60.4937,60.5937,60.3484,60.5664,75305.0
2017-06-22 11:40:00,66.65,66.73,66.53,66.59,74115.0,60.5573,60.63,60.4483,60.5028,74115.0
2017-06-22 11:50:00,66.57,66.67,66.45,66.61,37619.0,60.4846,60.5755,60.3756,60.521,37619.0
2017-06-22 12:00:00,66.62,66.65,66.44,66.45,42019.0,60.5301,60.5573,60.3665,60.3756,42019.0
2017-06-22 12:10:00,66.46,66.63,66.45,66.63,74665.0,60.3847,60.5392,60.3756,60.5392,74665.0
2017-06-22 12:20:00,66.62,66.63,66.33,66.35,63881.0,60.5301,60.5392,60.2666,60.2848,63881.0
2017-06-22 12:30:00,66.35,66.54,66.35,66.53,68581.0,60.2848,60.4574,60.2848,60.4483,68581.0
2017-06-22 12:40:00,66.52,66.56,66.47,66.55,50927.0,60.4392,60.4756,60.3938,60.4665,50927.0
2017-06-22 12:50:00,66.55,66.58,66.4,66.49,84015.0,60.4665,60.4937,60.3302,60.412,84015.0
2017-06-22 13:00:00,66.5,66.55,66.39,66.42,33003.0,60.421,60.4665,60.3211,60.3484,33003.0
2017-06-22 13:10:00,66.41,66.54,66.41,66.5,43310.0,60.3393,60.4574,60.3393,60.421,43310.0
2017-06-22 13:20:00,66.5,66.52,66.43,66.49,24485.0,60.421,60.4392,60.3574,60.412,24485.0
2017-06-22 13:30:00,66.49,66.63,66.47,66.57,46564.0,60.412,60.5392,60.3938,60.4846,46564.0
2017-06-22 13:40:00,66.57,66.63,66.53,66.53,38933.0,60.4846,60.5392,60.4483,60.4483,38933.0
2017-06-22 13:50:00,66.54,66.54,66.41,66.51,38940.0,60.4574,60.4574,60.3393,60.4301,38940.0
2017-06-22 14:00:00,66.52,66.52,66.43,66.45,34429.0,60.4392,60.4392,60.3574,60.3756,34429.0
2017-06-22 14:10:00,66.47,66.52,66.34,66.51,59028.0,60.3938,60.4392,60.2757,60.4301,59028.0
2017-06-22 14:20:00,66.52,66.53,66.31,66.37,132105.0,60.4392,60.4483,60.2484,60.3029,132105.0
2017-06-22 14:30:00,66.37,66.49,66.3,66.3,105019.0,60.3029,60.412,60.2393,60.2393,105019.0
2017-06-22 14:40:00,66.31,66.34,66.1,66.12,62024.0,60.2484,60.2757,60.0576,60.0758,62024.0
2017-06-22 14:50:00,66.12,66.22,66.1,66.15,99856.0,60.0758,60.1666,60.0576,60.103,99856.0
2017-06-22 15:00:00,66.15,66.23,66.09,66.12,69216.0,60.103,60.1757,60.0485,60.0758,69216.0
2017-06-22 15:10:00,66.12,66.15,65.98,66.04,139752.0,60.0758,60.103,59.9486,60.0031,139752.0
2017-06-22 15:20:00,66.04,66.08,65.97,66.05,193304.0,60.0031,60.0394,59.9395,60.0122,193304.0
2017-06-22 15:30:00,66.04,66.04,65.85,65.89,189303.0,60.0031,60.0031,59.8305,59.8668,189303.0
2017-06-22 15:40:00,65.89,65.96,65.82,65.83,298648.0,59.8668,59.9304,59.8032,59.8123,298648.0
2017-06-22 15:50:00,65.83,65.85,65.66,65.7,638603.0,59.8123,59.8305,59.6578,59.6942,638603.0
2017-06-23 09:30:00,65.85,66.01,65.8,65.93,131653.0,59.8305,59.9758,59.785,59.9031,131653.0
2017-06-23 09:40:00,65.92,66.17,65.92,66.0,117504.0,59.8941,60.1212,59.8941,59.9667,117504.0
2017-06-23 09:50:00,65.99,66.13,65.91,65.92,84284.0,59.9577,60.0849,59.885,59.8941,84284.0
2017-06-23 10:00:00,65.92,65.98,65.86,65.98,131937.0,59.8941,59.9486,59.8395,59.9486,131937.0
2017-06-23 10:10:00,65.98,66.08,65.96,65.99,49502.0,59.9486,60.0394,59.9304,59.9577,49502.0
2017-06-23 10:20:00,65.97,66.13,65.95,66.06,51608.0,59.9395,60.0849,59.9213,60.0213,51608.0
2017-06-23 10:30:00,66.05,66.34,66.02,66.31,106923.0,60.0122,60.2757,59.9849,60.2484,106923.0
2017-06-23 10:40:00,66.3,66.33,66.21,66.31,54592.0,60.2393,60.2666,60.1576,60.2484,54592.0
2017-06-23 10:50:00,66.31,66.35,66.12,66.15,75998.0,60.2484,60.2848,60.0758,60.103,75998.0
2017-06-23 11:00:00,66.15,66.15,66.02,66.03,64174.0,60.103,60.103,59.9849,59.994,64174.0
2017-06-23 11:10:00,66.03,66.15,65.97,66.14,87512.0,59.994,60.103,59.9395,60.0939,87512.0
2017-06-23 11:20:00,66.14,66.28,66.13,66.25,45837.0,60.0939,60.2212,60.0849,60.1939,45837.0
2017-06-23 11:30:00,66.24,66.26,66.16,66.23,23592.0,60.1848,60.203,60.1121,60.1757,23592.0
2017-06-23 11:40:00,66.23,66.26,66.2,66.24,26897.0,60.1757,60.203,60.1485,60.1848,26897.0
2017-06-23 11:50:00,66.24,66.26,66.15,66.23,44768.0,60.1848,60.203,60.103,60.1757,44768.0
2017-06-23 12:00:00,66.24,66.31,66.22,66.3,30309.0,60.1848,60.2484,60.1666,60.2393,30309.0
2017-06-23 12:10:00,66.3,66.33,66.27,66.32,20036.0,60.2393,60.2666,60.2121,60.2575,20036.0
2017-06-23 12:20:00,66.33,66.56,66.31,66.42,108779.0,60.2666,60.4756,60.2484,60.3484,108779.0
2017-06-23 12:30:00,66.4,66.44,66.32,66.35,30801.0,60.3302,60.3665,60.2575,60.2848,30801.0
2017-06-23 12:40:00,66.35,66.37,66.3,66.33,29956.0,60.2848,60.3029,60.2393,60.2666,29956.0
2017-06-23 12:50:00,66.34,66.36,66.23,66.25,24033.0,60.2757,60.2938,60.1757,60.1939,24033.0
2017-06-23 13:00:00,66.24,66.31,66.21,66.31,40147.0,60.1848,60.2484,60.1576,60.2484,40147.0
2017-06-23 13:10:00,66.31,66.42,66.31,66.42,31922.0,60.2484,60.3484,60.2484,60.3484,31922.0
2017-06-23 13:20:00,66.42,66.46,66.4,66.45,69716.0,60.3484,60.3847,60.3302,60.3756,69716.0
2017-06-23 13:30:00,66.45,66.47,66.43,66.46,37687.0,60.3756,60.3938,60.3574,60.3847,37687.0
2017-06-23 13:40:00,66.45,66.51,66.4,66.41,35095.0,60.3756,60.4301,60.3302,60.3393,35095.0
2017-06-23 13:50:00,66.41,66.45,66.4,66.44,29650.0,60.3393,60.3756,60.3302,60.3665,29650.0
2017-06-23 14:00:00,66.44,66.45,66.36,66.38,44602.0,60.3665,60.3756,60.2938,60.312,44602.0
2017-06-23 14:10:00,66.38,66.38,66.3,66.31,47181.0,60.312,60.312,60.2393,60.2484,47181.0
2017-06-23 14:20:00,66.32,66.33,66.21,66.23,51092.0,60.2575,60.2666,60.1576,60.1757,51092.0
2017-06-23 14:30:00,66.22,66.33,66.22,66.31,49390.0,60.1666,60.2666,60.1666,60.2484,49390.0
2017-06-23 14:40:00,66.32,66.32,66.21,66.24,48715.0,60.2575,60.2575,60.1576,60.1848,48715.0
2017-06-23 14:50:00,66.25,66.26,66.18,66.19,50518.0,60.1939,60.203,60.1303,60.1394,50518.0
2017-06-23 15:00:00,66.18,66.2,66.08,66.19,64090.0,60.1303,60.1485,60.0394,60.1394,64090.0
2017-06-23 15:10:00,66.2,66.2,66.13,66.16,57422.0,60.1485,60.1485,60.0849,60.1121,57422.0
2017-06-23 15:20:00,66.16,66.16,66.02,66.03,76332.0,60.1121,60.1121,59.9849,59.994,76332.0
2017-06-23 15:30:00,66.02,66.12,65.95,66.09,137762.0,59.9849,60.0758,59.9213,60.0485,137762.0
2017-06-23 15:40:00,66.09,66.23,66.09,66.21,150115.0,60.0485,60.1757,60.0485,60.1576,150115.0
2017-06-23 15:50:00,66.21,66.34,66.16,66.31,502943.0,60.1576,60.2757,60.1121,60.2484,502943.0
2017-06-26 09:30:00,66.52,67.07,66.52,66.88,160845.0,60.4392,60.9389,60.4392,60.7663,160845.0
2017-06-26 09:40:00,66.9,66.9,66.72,66.75,59847.0,60.7845,60.7845,60.6209,60.6482,59847.0
2017-06-26 09:50:00,66.74,66.74,66.55,66.7,64163.0,60.6391,60.6391,60.4665,60.6028,64163.0
2017-06-26 10:00:00,66.69,66.69,66.34,66.35,93920.0,60.5937,60.5937,60.2757,60.2848,93920.0
2017-06-26 10:10:00,66.34,66.35,66.22,66.3,88203.0,60.2757,60.2848,60.1666,60.2393,88203.0
2017-06-26 10:20:00,66.3,66.46,66.25,66.43,50659.0,60.2393,60.3847,60.1939,60.3574,50659.0
2017-06-26 10:30:00,66.43,66.46,66.35,66.36,149799.0,60.3574,60.3847,60.2848,60.2938,149799.0
2017-06-26 10:40:00,66.35,66.4,66.25,66.31,128872.0,60.2848,60.3302,60.1939,60.2484,128872.0
2017-06-26 10:50:00,66.31,66.36,66.23,66.31,77254.0,60.2484,60.2938,60.1757,60.2484,77254.0
2017-06-26 11:00:00,66.32,66.32,66.21,66.3,90214.0,60.2575,60.2575,60.1576,60.2393,90214.0
2017-06-26 11:10:00,66.3,66.43,66.28,66.43,42445.0,60.2393,60.3574,60.2212,60.3574,42445.0
2017-06-26 11:20:00,66.43,66.49,66.36,66.48,62449.0,60.3574,60.412,60.2938,60.4029,62449.0
2017-06-26 11:30:00,66.48,66.54,66.44,66.52,51790.0,60.4029,60.4574,60.3665,60.4392,51790.0
2017-06-26 11:40:00,66.51,66.54,66.38,66.38,42060.0,60.4301,60.4574,60.312,60.312,42060.0
2017-06-26 11:50:00,66.36,66.38,66.14,66.33,85942.0,60.2938,60.312,60.0939,60.2666,85942.0
2017-06-26 12:00:00,66.32,66.38,66.3,66.37,32864.0,60.2575,60.312,60.2393,60.3029,32864.0
2017-06-26 12:10:00,66.38,66.42,66.34,66.41,34981.0,60.312,60.3484,60.2757,60.3393,34981.0
2017-06-26 12:20:00,66.4,66.42,66.31,66.34,41077.0,60.3302,60.3484,60.2484,60.2757,41077.0
2017-06-26 12:30:00,66.34,66.37,66.29,66.33,35429.0,60.2757,60.3029,60.2302,60.2666,35429.0
2017-06-26 12:40:00,66.34,66.38,66.27,66.28,45337.0,60.2757,60.312,60.2121,60.2212,45337.0
2017-06-26 12:50:00,66.27,66.28,66.2,66.23,41544.0,60.2121,60.2212,60.1485,60.1757,41544.0
2017-06-26 13:00:00,66.22,66.29,66.14,66.29,48292.0,60.1666,60.2302,60.0939,60.2302,48292.0
2017-06-26 13:10:00,66.28,66.35,66.25,66.33,53944.0,60.2212,60.2848,60.1939,60.2666,53944.0
2017-06-26 13:20:00,66.34,66.36,66.3,66.34,58207.0,60.2757,60.2938,60.2393,60.2757,58207.0
2017-06-26 13:30:00,66.33,66.38,66.3,66.37,42098.0,60.2666,60.312,60.2393,60.3029,42098.0
2017-06-26 13:40:00,66.37,66.37,66.31,66.31,66840.0,60.3029,60.3029,60.2484,60.2484,66840.0
2017-06-26 13:50:00,66.31,66.32,66.25,66.25,60366.0,60.2484,60.2575,60.1939,60.1939,60366.0
2017-06-26 14:00:00,66.25,66.27,66.19,66.23,77529.0,60.1939,60.2121,60.1394,60.1757,77529.0
2017-06-26 14:10:00,66.23,66.25,66.16,66.22,50425.0,60.1757,60.1939,60.1121,60.1666,50425.0
2017-06-26 14:20:00,66.22,66.25,66.13,66.19,62282.0,60.1666,60.1939,60.0849,60.1394,62282.0
2017-06-26 14:30:00,66.18,66.22,66.11,66.19,60316.0,60.1303,60.1666,60.0667,60.1394,60316.0
2017-06-26 14:40:00,66.19,66.23,66.15,66.17,56647.0,60.1394,60.1757,60.103,60.1212,56647.0
2017-06-26 14:50:00,66.17,66.21,66.14,66.19,46140.0,60.1212,60.1576,60.0939,60.1394,46140.0
2017-06-26 15:00:00,66.18,66.19,66.11,66.17,45067.0,60.1303,60.1394,60.0667,60.1212,45067.0
2017-06-26 15:10:00,66.17,66.22,66.13,66.14,56009.0,60.1212,60.1666,60.0849,60.0939,56009.0
2017-06-26 15:20:00,66.15,66.17,66.1,66.13,116147.0,60.103,60.1212,60.0576,60.0849,116147.0
2017-06-26 15:30:00,66.13,66.17,66.06,66.08,137787.0,60.0849,60.1212,60.0213,60.0394,137787.0
2017-06-26 15:40:00,66.08,66.11,66.0,66.05,127230.0,60.0394,60.0667,59.9667,60.0122,127230.0
2017-06-26 15:50:00,66.05,66.11,65.97,66.01,279971.0,60.0122,60.0667,59.9395,59.9758,279971.0
2017-06-27 09:30:00,65.94,66.07,65.54,65.54,111072.0,59.9122,60.0303,59.5488,59.5488,111072.0
2017-06-27 09:40:00,65.55,65.68,65.48,65.57,114241.0,59.5579,59.676,59.4943,59.5761,114241.0
2017-06-27 09:50:00,65.56,65.69,65.5,65.67,99454.0,59.567,59.6851,59.5125,59.6669,99454.0
2017-06-27 10:00:00,65.69,65.8,65.64,65.7,106986.0,59.6851,59.785,59.6397,59.6942,106986.0
2017-06-27 10:10:00,65.71,65.77,65.6,65.63,46796.0,59.7033,59.7578,59.6033,59.6306,46796.0
2017-06-27 10:20:00,65.64,65.71,65.57,65.57,58590.0,59.6397,59.7033,59.5761,59.5761,58590.0
2017-06-27 10:30:00,65.58,65.63,65.47,65.55,74869.0,59.5851,59.6306,59.4852,59.5579,74869.0
2017-06-27 10:40:00,65.53,65.55,65.45,65.52,43589.0,59.5397,59.5579,59.467,59.5306,43589.0
2017-06-27 10:50:00,65.52,65.55,65.42,65.45,46199.0,59.5306,59.5579,59.4398,59.467,46199.0
2017-06-27 11:00:00,65.45,65.55,65.45,65.49,37598.0,59.467,59.5579,59.467,59.5034,37598.0
2017-06-27 11:10:00,65.49,65.57,65.49,65.53,52658.0,59.5034,59.5761,59.5034,59.5397,52658.0
2017-06-27 11:20:00,65.52,65.55,65.46,65.53,53117.0,59.5306,59.5579,59.4761,59.5397,53117.0
2017-06-27 11:30:00,65.54,65.69,65.53,65.68,66852.0,59.5488,59.6851,59.5397,59.676,66852.0
2017-06-27 11:40:00,65.69,65.72,65.64,65.7,50702.0,59.6851,59.7123,59.6397,59.6942,50702.0
2017-06-27 11:50:00,65.7,65.73,65.66,65.69,39848.0,59.6942,59.7214,59.6578,59.6851,39848.0
2017-06-27 12:00:00,65.68,65.72,65.66,65.7,54924.0,59.676,59.7123,59.6578,59.6942,54924.0
2017-06-27 12:10:00,65.71,65.73,65.66,65.68,41637.0,59.7033,59.7214,59.6578,59.676,41637.0
2017-06-27 12:20:00,65.66,65.72,65.64,65.72,37190.0,59.6578,59.7123,59.6397,59.7123,37190.0
2017-06-27 12:30:00,65.72,65.73,65.61,65.67,29138.0,59.7123,59.7214,59.6124,59.6669,29138.0
2017-06-27 12:40:00,65.67,65.71,65.58,65.58,34278.0,59.6669,59.7033,59.5851,59.5851,34278.0
2017-06-27 12:50:00,65.57,65.59,65.43,65.44,26051.0,59.5761,59.5942,59.4489,59.4579,26051.0
2017-06-27 13:00:00,65.45,65.48,65.37,65.39,29377.0,59.467,59.4943,59.3943,59.4125,29377.0
2017-06-27 13:10:00,65.39,65.4,65.25,65.26,43808.0,59.4125,59.4216,59.2853,59.2944,43808.0
2017-06-27 13:20:00,65.26,65.28,65.2,65.2,54001.0,59.2944,59.3126,59.2399,59.2399,54001.0
2017-06-27 13:30:00,65.2,65.27,65.13,65.22,73029.0,59.2399,59.3035,59.1763,59.258,73029.0
2017-06-27 13:40:00,65.21,65.33,65.19,65.31,54205.0,59.249,59.358,59.2308,59.3398,54205.0
2017-06-27 13:50:00,65.3,65.42,65.29,65.42,37825.0,59.3307,59.4398,59.3217,59.4398,37825.0
2017-06-27 14:00:00,65.41,65.43,65.24,65.28,45564.0,59.4307,59.4489,59.2762,59.3126,45564.0
2017-06-27 14:10:00,65.28,65.37,65.25,65.35,40234.0,59.3126,59.3943,59.2853,59.3762,40234.0
2017-06-27 14:20:00,65.36,65.43,65.29,65.37,38275.0,59.3853,59.4489,59.3217,59.3943,38275.0
2017-06-27 14:30:00,65.38,65.41,65.36,65.41,33819.0,59.4034,59.4307,59.3853,59.4307,33819.0
2017-06-27 14:40:00,65.4,65.46,65.38,65.42,39588.0,59.4216,59.4761,59.4034,59.4398,39588.0
2017-06-27 14:50:00,65.42,65.44,65.37,65.42,47311.0,59.4398,59.4579,59.3943,59.4398,47311.0
2017-06-27 15:00:00,65.42,65.44,65.3,65.33,64518.0,59.4398,59.4579,59.3307,59.358,64518.0
2017-06-27 15:10:00,65.32,65.32,65.17,65.2,58511.0,59.3489,59.3489,59.2126,59.2399,58511.0
2017-06-27 15:20:00,65.2,65.22,65.14,65.17,52852.0,59.2399,59.258,59.1854,59.2126,52852.0
2017-06-27 15:30:00,65.17,65.2,65.1,65.17,90081.0,59.2126,59.2399,59.149,59.2126,90081.0
2017-06-27 15:40:00,65.17,65.19,65.11,65.15,109212.0,59.2126,59.2308,59.1581,59.1944,109212.0
2017-06-27 15:50:00,65.15,65.15,65.02,65.05,419373.0,59.1944,59.1944,59.0763,59.1036,419373.0
2017-06-28 09:30:00,65.8,66.17,65.78,66.16,215287.0,59.785,60.1212,59.7669,60.1121,215287.0
2017-06-28 09:40:00,66.16,66.31,66.08,66.24,130786.0,60.1121,60.2484,60.0394,60.1848,130786.0
2017-06-28 09:50:00,66.24,66.27,65.93,65.93,117026.0,60.1848,60.2121,59.9031,59.9031,117026.0
2017-06-28 10:00:00,65.95,66.14,65.93,66.13,84931.0,59.9213,60.0939,59.9031,60.0849,84931.0
2017-06-28 10:10:00,66.13,66.13,65.96,66.08,44438.0,60.0849,60.0849,59.9304,60.0394,44438.0
2017-06-28 10:20:00,66.11,66.11,65.94,66.02,48749.0,60.0667,60.0667,59.9122,59.9849,48749.0
2017-06-28 10:30:00,66.03,66.03,65.93,65.93,54984.0,59.994,59.994,59.9031,59.9031,54984.0
2017-06-28 10:40:00,65.92,66.0,65.9,65.93,45763.0,59.8941,59.9667,59.8759,59.9031,45763.0
2017-06-28 10:50:00,65.93,65.98,65.88,65.92,35684.0,59.9031,59.9486,59.8577,59.8941,35684.0
2017-06-28 11:00:00,65.92,66.04,65.9,65.91,31179.0,59.8941,60.0031,59.8759,59.885,31179.0
2017-06-28 11:10:00,65.91,66.02,65.87,66.01,36979.0,59.885,59.9849,59.8486,59.9758,36979.0
2017-06-28 11:20:00,66.0,66.03,65.94,66.01,43873.0,59.9667,59.994,59.9122,59.9758,43873.0
2017-06-28 11:30:00,66.0,66.05,65.96,65.98,25477.0,59.9667,60.0122,59.9304,59.9486,25477.0
2017-06-28 11:40:00,65.98,65.99,65.88,65.91,19516.0,59.9486,59.9577,59.8577,59.885,19516.0
2017-06-28 11:50:00,65.9,66.09,65.9,66.03,77227.0,59.8759,60.0485,59.8759,59.994,77227.0
2017-06-28 12:00:00,66.03,66.07,65.99,66.01,32992.0,59.994,60.0303,59.9577,59.9758,32992.0
2017-06-28 12:10:00,66.01,66.02,65.95,66.0,27761.0,59.9758,59.9849,59.9213,59.9667,27761.0
2017-06-28 12:20:00,66.01,66.05,65.99,66.03,20874.0,59.9758,60.0122,59.9577,59.994,20874.0
2017-06-28 12:30:00,66.04,66.07,66.02,66.06,16781.0,60.0031,60.0303,59.9849,60.0213,16781.0
2017-06-28 12:40:00,66.06,66.16,66.01,66.13,29389.0,60.0213,60.1121,59.9758,60.0849,29389.0
2017-06-28 12:50:00,66.14,66.17,66.06,66.11,22176.0,60.0939,60.1212,60.0213,60.0667,22176.0
2017-06-28 13:00:00,66.11,66.16,66.08,66.11,19522.0,60.0667,60.1121,60.0394,60.0667,19522.0
2017-06-28 13:10:00,66.11,66.14,66.09,66.09,19019.0,60.0667,60.0939,60.0485,60.0485,19019.0
2017-06-28 13:20:00,66.09,66.21,66.09,66.21,25049.0,60.0485,60.1576,60.0485,60.1576,25049.0
2017-06-28 13:30:00,66.2,66.22,66.16,66.18,52374.0,60.1485,60.1666,60.1121,60.1303,52374.0
2017-06-28 13:40:00,66.19,66.25,66.17,66.2,40483.0,60.1394,60.1939,60.1212,60.1485,40483.0
2017-06-28 13:50:00,66.2,66.25,66.17,66.21,25900.0,60.1485,60.1939,60.1212,60.1576,25900.0
2017-06-28 14:00:00,66.21,66.24,66.11,66.14,29975.0,60.1576,60.1848,60.0667,60.0939,29975.0
2017-06-28 14:10:00,66.13,66.13,66.0,66.03,41575.0,60.0849,60.0849,59.9667,59.994,41575.0
2017-06-28 14:20:00,66.03,66.03,65.87,65.89,57142.0,59.994,59.994,59.8486,59.8668,57142.0
2017-06-28 14:30:00,65.88,65.9,65.78,65.8,48817.0,59.8577,59.8759,59.7669,59.785,48817.0
2017-06-28 14:40:00,65.8,65.89,65.8,65.87,40335.0,59.785,59.8668,59.785,59.8486,40335.0
2017-06-28 14:50:00,65.86,65.94,65.85,65.9,56192.0,59.8395,59.9122,59.8305,59.8759,56192.0
2017-06-28 15:00:00,65.91,66.08,65.9,66.06,67048.0,59.885,60.0394,59.8759,60.0213,67048.0
2017-06-28 15:10:00,66.06,66.09,66.0,66.05,49921.0,60.0213,60.0485,59.9667,60.0122,49921.0
2017-06-28 15:20:00,66.05,66.06,65.98,66.03,45727.0,60.0122,60.0213,59.9486,59.994,45727.0
2017-06-28 15:30:00,66.03,66.08,66.01,66.06,56712.0,59.994,60.0394,59.9758,60.0213,56712.0
2017-06-28 15:40:00,66.05,66.09,66.01,66.02,61769.0,60.0122,60.0485,59.9758,59.9849,61769.0
2017-06-28 15:50:00,66.02,66.1,66.01,66.07,234327.0,59.9849,60.0576,59.9758,60.0303,234327.0
2017-06-29 09:30:00,66.03,66.1,65.76,65.92,97883.0,59.994,60.0576,59.7487,59.8941,97883.0
2017-06-29 09:40:00,65.92,65.92,65.58,65.61,68085.0,59.8941,59.8941,59.5851,59.6124,68085.0
2017-06-29 09:50:00,65.62,65.73,65.59,65.65,68252.0,59.6215,59.7214,59.5942,59.6487,68252.0
2017-06-29 10:00:00,65.66,65.66,65.53,65.64,53961.0,59.6578,59.6578,59.5397,59.6397,53961.0
2017-06-29 10:10:00,65.65,65.67,65.45,65.56,54443.0,59.6487,59.6669,59.467,59.567,54443.0
2017-06-29 10:20:00,65.56,65.59,65.45,65.58,45958.0,59.567,59.5942,59.467,59.5851,45958.0
2017-06-29 10:30:00,65.58,65.59,65.43,65.51,45392.0,59.5851,59.5942,59.4489,59.5215,45392.0
2017-06-29 10:40:00,65.51,65.66,65.49,65.63,67092.0,59.5215,59.6578,59.5034,59.6306,67092.0
2017-06-29 10:50:00,65.63,65.64,65.51,65.52,66498.0,59.6306,59.6397,59.5215,59.5306,66498.0
2017-06-29 11:00:00,65.53,65.54,65.36,65.39,46125.0,59.5397,59.5488,59.3853,59.4125,46125.0
2017-06-29 11:10:00,65.39,65.41,65.27,65.4,42655.0,59.4125,59.4307,59.3035,59.4216,42655.0
2017-06-29 11:20:00,65.39,65.39,65.31,65.38,39878.0,59.4125,59.4125,59.3398,59.4034,39878.0
2017-06-29 11:30:00,65.37,65.51,65.28,65.47,35828.0,59.3943,59.5215,59.3126,59.4852,35828.0
2017-06-29 11:40:00,65.47,65.56,65.41,65.48,31322.0,59.4852,59.567,59.4307,59.4943,31322.0
2017-06-29 11:50:00,65.47,65.48,65.4,65.44,29764.0,59.4852,59.4943,59.4216,59.4579,29764.0
2017-06-29 12:00:00,65.44,65.55,65.39,65.52,38043.0,59.4579,59.5579,59.4125,59.5306,38043.0
2017-06-29 12:10:00,65.52,65.62,65.51,65.56,23565.0,59.5306,59.6215,59.5215,59.567,23565.0
2017-06-29 12:20:00,65.55,65.58,65.5,65.58,24226.0,59.5579,59.5851,59.5125,59.5851,24226.0
2017-06-29 12:30:00,65.58,65.65,65.58,65.63,33761.0,59.5851,59.6487,59.5851,59.6306,33761.0
2017-06-29 12:40:00,65.63,65.63,65.54,65.55,52892.0,59.6306,59.6306,59.5488,59.5579,52892.0
2017-06-29 12:50:00,65.56,65.58,65.45,65.47,28103.0,59.567,59.5851,59.467,59.4852,28103.0
2017-06-29 13:00:00,65.45,65.51,65.31,65.31,34268.0,59.467,59.5215,59.3398,59.3398,34268.0
2017-06-29 13:10:00,65.32,65.36,65.26,65.27,41153.0,59.3489,59.3853,59.2944,59.3035,41153.0
2017-06-29 13:20:00,65.27,65.27,65.02,65.05,35750.0,59.3035,59.3035,59.0763,59.1036,35750.0
2017-06-29 13:30:00,65.05,65.24,65.04,65.22,58171.0,59.1036,59.2762,59.0945,59.258,58171.0
2017-06-29 13:40:00,65.23,65.26,65.14,65.16,38647.0,59.2671,59.2944,59.1854,59.2035,38647.0
2017-06-29 13:50:00,65.15,65.19,65.07,65.12,47376.0,59.1944,59.2308,59.1218,59.1672,47376.0
2017-06-29 14:00:00,65.11,65.15,65.04,65.1,44098.0,59.1581,59.1944,59.0945,59.149,44098.0
2017-06-29 14:10:00,65.09,65.14,65.0,65.04,68078.0,59.1399,59.1854,59.0582,59.0945,68078.0
2017-06-29 14:20:00,65.04,65.1,65.0,65.1,83092.0,59.0945,59.149,59.0582,59.149,83092.0
2017-06-29 14:30:00,65.09,65.15,65.07,65.11,39979.0,59.1399,59.1944,59.1218,59.1581,39979.0
2017-06-29 14:40:00,65.11,65.18,65.1,65.13,35175.0,59.1581,59.2217,59.149,59.1763,35175.0
2017-06-29 14:50:00,65.13,65.25,65.12,65.22,46493.0,59.1763,59.2853,59.1672,59.258,46493.0
2017-06-29 15:00:00,65.21,65.28,65.21,65.24,39223.0,59.249,59.3126,59.249,59.2762,39223.0
2017-06-29 15:10:00,65.23,65.34,65.19,65.31,56227.0,59.2671,59.3671,59.2308,59.3398,56227.0
2017-06-29 15:20:00,65.31,65.33,65.17,65.23,48565.0,59.3398,59.358,59.2126,59.2671,48565.0
2017-06-29 15:30:00,65.23,65.35,65.22,65.31,61872.0,59.2671,59.3762,59.258,59.3398,61872.0
2017-06-29 15:40:00,65.31,65.32,65.2,65.21,123706.0,59.3398,59.3489,59.2399,59.249,123706.0
2017-06-29 15:50:00,65.2,65.29,65.15,65.17,373782.0,59.2399,59.3217,59.1944,59.2126,373782.0
2017-06-30 09:30:00,65.74,65.79,65.45,65.77,187727.0,59.7305,59.7759,59.467,59.7578,187727.0
2017-06-30 09:40:00,65.79,65.83,65.65,65.77,85174.0,59.7759,59.8123,59.6487,59.7578,85174.0
2017-06-30 09:50:00,65.78,65.8,65.63,65.74,86445.0,59.7669,59.785,59.6306,59.7305,86445.0
2017-06-30 10:00:00,65.73,65.73,65.61,65.7,85532.0,59.7214,59.7214,59.6124,59.6942,85532.0
2017-06-30 10:10:00,65.7,65.87,65.64,65.87,61247.0,59.6942,59.8486,59.6397,59.8486,61247.0
2017-06-30 10:20:00,65.86,65.92,65.83,65.9,38968.0,59.8395,59.8941,59.8123,59.8759,38968.0
2017-06-30 10:30:00,65.91,65.97,65.88,65.89,47838.0,59.885,59.9395,59.8577,59.8668,47838.0
2017-06-30 10:40:00,65.9,65.94,65.85,65.86,42276.0,59.8759,59.9122,59.8305,59.8395,42276.0
2017-06-30 10:50:00,65.87,65.99,65.82,65.99,45830.0,59.8486,59.9577,59.8032,59.9577,45830.0
2017-06-30 11:00:00,65.98,65.99,65.82,65.84,92850.0,59.9486,59.9577,59.8032,59.8214,92850.0
2017-06-30 11:10:00,65.84,65.85,65.77,65.81,47126.0,59.8214,59.8305,59.7578,59.7941,47126.0
2017-06-30 11:20:00,65.8,65.83,65.61,65.62,31720.0,59.785,59.8123,59.6124,59.6215,31720.0
2017-06-30 11:30:00,65.61,65.61,65.54,65.54,23914.0,59.6124,59.6124,59.5488,59.5488,23914.0
2017-06-30 11:40:00,65.55,65.7,65.54,65.7,23920.0,59.5579,59.6942,59.5488,59.6942,23920.0
2017-06-30 11:50:00,65.7,65.8,65.67,65.72,22806.0,59.6942,59.785,59.6669,59.7123,22806.0
2017-06-30 12:00:00,65.72,65.72,65.66,65.68,25960.0,59.7123,59.7123,59.6578,59.676,25960.0
2017-06-30 12:10:00,65.67,65.73,65.63,65.67,17805.0,59.6669,59.7214,59.6306,59.6669,17805.0
2017-06-30 12:20:00,65.66,65.69,65.64,65.68,17822.0,59.6578,59.6851,59.6397,59.676,17822.0
2017-06-30 12:30:00,65.69,65.72,65.67,65.7,17815.0,59.6851,59.7123,59.6669,59.6942,17815.0
2017-06-30 12:40:00,65.7,65.72,65.63,65.63,15803.0,59.6942,59.7123,59.6306,59.6306,15803.0
2017-06-30 12:50:00,65.64,65.73,65.64,65.73,13677.0,59.6397,59.7214,59.6397,59.7214,13677.0
2017-06-30 13:00:00,65.73,65.74,65.63,65.65,18078.0,59.7214,59.7305,59.6306,59.6487,18078.0
2017-06-30 13:10:00,65.65,65.65,65.6,65.6,25990.0,59.6487,59.6487,59.6033,59.6033,25990.0
2017-06-30 13:20:00,65.61,65.63,65.56,65.57,31360.0,59.6124,59.6306,59.567,59.5761,31360.0
2017-06-30 13:30:00,65.56,65.6,65.51,65.59,45761.0,59.567,59.6033,59.5215,59.5942,45761.0
2017-06-30 13:40:00,65.58,65.62,65.57,65.59,10632.0,59.5851,59.6215,59.5761,59.5942,10632.0
2017-06-30 13:50:00,65.6,65.6,65.49,65.49,18049.0,59.6033,59.6033,59.5034,59.5034,18049.0
2017-06-30 14:00:00,65.48,65.57,65.47,65.57,21077.0,59.4943,59.5761,59.4852,59.5761,21077.0
2017-06-30 14:10:00,65.58,65.62,65.55,65.58,38491.0,59.5851,59.6215,59.5579,59.5851,38491.0
2017-06-30 14:20:00,65.58,65.66,65.58,65.65,25178.0,59.5851,59.6578,59.5851,59.6487,25178.0
2017-06-30 14:30:00,65.65,65.68,65.62,65.62,21134.0,59.6487,59.676,59.6215,59.6215,21134.0
2017-06-30 14:40:00,65.63,65.74,65.62,65.74,32997.0,59.6306,59.7305,59.6215,59.7305,32997.0
2017-06-30 14:50:00,65.74,65.74,65.68,65.71,34632.0,59.7305,59.7305,59.676,59.7033,34632.0
2017-06-30 15:00:00,65.71,65.72,65.66,65.71,42617.0,59.7033,59.7123,59.6578,59.7033,42617.0
2017-06-30 15:10:00,65.71,65.73,65.69,65.72,38705.0,59.7033,59.7214,59.6851,59.7123,38705.0
2017-06-30 15:20:00,65.72,65.75,65.69,65.7,54832.0,59.7123,59.7396,59.6851,59.6942,54832.0
2017-06-30 15:30:00,65.7,65.71,65.63,65.68,77934.0,59.6942,59.7033,59.6306,59.676,77934.0
2017-06-30 15:40:00,65.69,65.83,65.69,65.81,100957.0,59.6851,59.8123,59.6851,59.7941,100957.0
2017-06-30 15:50:00,65.8,65.81,65.58,65.58,238360.0,59.785,59.7941,59.5851,59.5851,238360.0
2017-07-03 09:30:00,65.63,65.81,65.63,65.73,127505.0,59.6306,59.7941,59.6306,59.7214,127505.0
2017-07-03 09:40:00,65.74,65.96,65.67,65.95,92081.0,59.7305,59.9304,59.6669,59.9213,92081.0
2017-07-03 09:50:00,65.95,66.17,65.94,66.13,77693.0,59.9213,60.1212,59.9122,60.0849,77693.0
2017-07-03 10:00:00,66.14,66.25,66.14,66.2,72130.0,60.0939,60.1939,60.0939,60.1485,72130.0
2017-07-03 10:10:00,66.21,66.34,66.21,66.24,67930.0,60.1576,60.2757,60.1576,60.1848,67930.0
2017-07-03 10:20:00,66.25,66.27,66.03,66.06,52995.0,60.1939,60.2121,59.994,60.0213,52995.0
2017-07-03 10:30:00,66.05,66.1,66.01,66.03,44463.0,60.0122,60.0576,59.9758,59.994,44463.0
2017-07-03 10:40:00,66.03,66.11,65.93,65.93,43292.0,59.994,60.0667,59.9031,59.9031,43292.0
2017-07-03 10:50:00,65.93,66.0,65.87,65.87,52426.0,59.9031,59.9667,59.8486,59.8486,52426.0
2017-07-03 11:00:00,65.87,65.88,65.68,65.73,59900.0,59.8486,59.8577,59.676,59.7214,59900.0
2017-07-03 11:10:00,65.73,65.9,65.73,65.75,50796.0,59.7214,59.8759,59.7214,59.7396,50796.0
2017-07-03 11:20:00,65.76,65.84,65.73,65.76,60832.0,59.7487,59.8214,59.7214,59.7487,60832.0
2017-07-03 11:30:00,65.77,65.88,65.66,65.66,45031.0,59.7578,59.8577,59.6578,59.6578,45031.0
2017-07-03 11:40:00,65.67,65.79,65.66,65.78,44647.0,59.6669,59.7759,59.6578,59.7669,44647.0
2017-07-03 11:50:00,65.78,65.78,65.62,65.77,50565.0,59.7669,59.7669,59.6215,59.7578,50565.0
2017-07-03 12:00:00,65.78,65.78,65.5,65.53,64686.0,59.7669,59.7669,59.5125,59.5397,64686.0
2017-07-03 12:10:00,65.53,65.58,65.46,65.49,57903.0,59.5397,59.5851,59.4761,59.5034,57903.0
2017-07-03 12:20:00,65.49,65.51,65.43,65.49,64983.0,59.5034,59.5215,59.4489,59.5034,64983.0
2017-07-03 12:30:00,65.48,65.5,65.33,65.33,70006.0,59.4943,59.5125,59.358,59.358,70006.0
2017-07-03 12:40:00,65.33,65.4,65.29,65.35,109964.0,59.358,59.4216,59.3217,59.3762,109964.0
2017-07-03 12:50:00,65.34,65.41,65.24,65.26,155767.0,59.3671,59.4307,59.2762,59.2944,155767.0
2017-07-05 09:30:00,65.59,66.12,65.53,66.06,114834.0,59.5942,60.0758,59.5397,60.0213,114834.0
2017-07-05 09:40:00,66.06,66.15,66.02,66.1,68157.0,60.0213,60.103,59.9849,60.0576,68157.0
2017-07-05 09:50:00,66.09,66.22,66.05,66.22,67505.0,60.0485,60.1666,60.0122,60.1666,67505.0
2017-07-05 10:00:00,66.22,66.22,66.05,66.11,76819.0,60.1666,60.1666,60.0122,60.0667,76819.0
2017-07-05 10:10:00,66.11,66.15,65.99,66.0,47554.0,60.0667,60.103,59.9577,59.9667,47554.0
2017-07-05 10:20:00,66.01,66.1,65.98,66.09,33518.0,59.9758,60.0576,59.9486,60.0485,33518.0
2017-07-05 10:30:00,66.1,66.28,66.1,66.27,68218.0,60.0576,60.2212,60.0576,60.2121,68218.0
2017-07-05 10:40:00,66.28,66.38,66.25,66.36,60073.0,60.2212,60.312,60.1939,60.2938,60073.0
2017-07-05 10:50:00,66.35,66.41,66.33,66.39,46986.0,60.2848,60.3393,60.2666,60.3211,46986.0
2017-07-05 11:00:00,66.39,66.45,66.14,66.14,53701.0,60.3211,60.3756,60.0939,60.0939,53701.0
2017-07-05 11:10:00,66.14,66.19,66.06,66.17,41288.0,60.0939,60.1394,60.0213,60.1212,41288.0
2017-07-05 11:20:00,66.17,66.33,66.17,66.3,36640.0,60.1212,60.2666,60.1212,60.2393,36640.0
2017-07-05 11:30:00,66.3,66.31,66.24,66.25,30359.0,60.2393,60.2484,60.1848,60.1939,30359.0
2017-07-05 11:40:00,66.24,66.28,66.21,66.22,41799.0,60.1848,60.2212,60.1576,60.1666,41799.0
2017-07-05 11:50:00,66.22,66.28,66.22,66.25,22716.0,60.1666,60.2212,60.1666,60.1939,22716.0
2017-07-05 12:00:00,66.25,66.31,66.24,66.24,26127.0,60.1939,60.2484,60.1848,60.1848,26127.0
2017-07-05 12:10:00,66.24,66.32,66.23,66.31,27225.0,60.1848,60.2575,60.1757,60.2484,27225.0
2017-07-05 12:20:00,66.31,66.32,66.25,66.28,29600.0,60.2484,60.2575,60.1939,60.2212,29600.0
2017-07-05 12:30:00,66.29,66.3,66.23,66.25,23739.0,60.2302,60.2393,60.1757,60.1939,23739.0
2017-07-05 12:40:00,66.25,66.3,66.22,66.28,24794.0,60.1939,60.2393,60.1666,60.2212,24794.0
2017-07-05 12:50:00,66.28,66.33,66.27,66.28,15794.0,60.2212,60.2666,60.2121,60.2212,15794.0
2017-07-05 13:00:00,66.28,66.37,66.27,66.37,20037.0,60.2212,60.3029,60.2121,60.3029,20037.0
2017-07-05 13:10:00,66.37,66.45,66.36,66.43,33523.0,60.3029,60.3756,60.2938,60.3574,33523.0
2017-07-05 13:20:00,66.42,66.48,66.42,66.44,35895.0,60.3484,60.4029,60.3484,60.3665,35895.0
2017-07-05 13:30:00,66.44,66.5,66.43,66.45,34672.0,60.3665,60.421,60.3574,60.3756,34672.0
2017-07-05 13:40:00,66.45,66.6,66.43,66.56,44069.0,60.3756,60.5119,60.3574,60.4756,44069.0
2017-07-05 13:50:00,66.56,66.57,66.45,66.54,40862.0,60.4756,60.4846,60.3756,60.4574,40862.0
2017-07-05 14:00:00,66.54,66.65,66.49,66.51,72655.0,60.4574,60.5573,60.412,60.4301,72655.0
2017-07-05 14:10:00,66.51,66.63,66.51,66.6,46797.0,60.4301,60.5392,60.4301,60.5119,46797.0
2017-07-05 14:20:00,66.61,66.64,66.54,66.63,41594.0,60.521,60.5482,60.4574,60.5392,41594.0
2017-07-05 14:30:00,66.63,66.71,66.6,66.66,53985.0,60.5392,60.6118,60.5119,60.5664,53985.0
2017-07-05 14:40:00,66.65,66.68,66.5,66.52,54079.0,60.5573,60.5846,60.421,60.4392,54079.0
2017-07-05 14:50:00,66.53,66.54,66.46,66.53,43860.0,60.4483,60.4574,60.3847,60.4483,43860.0
2017-07-05 15:00:00,66.54,66.55,66.45,66.45,66946.0,60.4574,60.4665,60.3756,60.3756,66946.0
2017-07-05 15:10:00,66.45,66.52,66.41,66.45,66570.0,60.3756,60.4392,60.3393,60.3756,66570.0
2017-07-05 15:20:00,66.46,66.5,66.41,66.46,52356.0,60.3847,60.421,60.3393,60.3847,52356.0
2017-07-05 15:30:00,66.45,66.54,66.44,66.51,81840.0,60.3756,60.4574,60.3665,60.4301,81840.0
2017-07-05 15:40:00,66.5,66.59,66.5,66.55,99648.0,60.421,60.5028,60.421,60.4665,99648.0
2017-07-05 15:50:00,66.55,66.58,66.52,66.54,249422.0,60.4665,60.4937,60.4392,60.4574,249422.0
2017-07-06 09:30:00,65.68,65.71,65.5,65.53,137666.0,59.676,59.7033,59.5125,59.5397,137666.0
2017-07-06 09:40:00,65.53,65.54,65.22,65.25,99541.0,59.5397,59.5488,59.258,59.2853,99541.0
2017-07-06 09:50:00,65.25,65.51,65.24,65.49,100577.0,59.2853,59.5215,59.2762,59.5034,100577.0
2017-07-06 10:00:00,65.5,65.51,65.24,65.47,105848.0,59.5125,59.5215,59.2762,59.4852,105848.0
2017-07-06 10:10:00,65.47,65.66,65.46,65.54,58605.0,59.4852,59.6578,59.4761,59.5488,58605.0
2017-07-06 10:20:00,65.54,65.65,65.43,65.51,62716.0,59.5488,59.6487,59.4489,59.5215,62716.0
2017-07-06 10:30:00,65.52,65.66,65.49,65.65,57619.0,59.5306,59.6578,59.5034,59.6487,57619.0
2017-07-06 10:40:00,65.65,65.71,65.56,65.71,58113.0,59.6487,59.7033,59.567,59.7033,58113.0
2017-07-06 10:50:00,65.7,65.71,65.61,65.7,50652.0,59.6942,59.7033,59.6124,59.6942,50652.0
2017-07-06 11:00:00,65.69,65.69,65.51,65.68,61729.0,59.6851,59.6851,59.5215,59.676,61729.0
2017-07-06 11:10:00,65.67,65.68,65.57,65.59,41335.0,59.6669,59.676,59.5761,59.5942,41335.0
2017-07-06 11:20:00,65.59,65.71,65.58,65.62,49641.0,59.5942,59.7033,59.5851,59.6215,49641.0
2017-07-06 11:30:00,65.63,65.8,65.63,65.79,37060.0,59.6306,59.785,59.6306,59.7759,37060.0
2017-07-06 11:40:00,65.78,65.97,65.78,65.89,66963.0,59.7669,59.9395,59.7669,59.8668,66963.0
2017-07-06 11:50:00,65.89,65.95,65.86,65.92,60468.0,59.8668,59.9213,59.8395,59.8941,60468.0
2017-07-06 12:00:00,65.91,65.92,65.82,65.85,42395.0,59.885,59.8941,59.8032,59.8305,42395.0
2017-07-06 12:10:00,65.85,65.9,65.82,65.82,23507.0,59.8305,59.8759,59.8032,59.8032,23507.0
2017-07-06 12:20:00,65.81,65.82,65.7,65.7,22837.0,59.7941,59.8032,59.6942,59.6942,22837.0
2017-07-06 12:30:00,65.71,65.88,65.7,65.82,42655.0,59.7033,59.8577,59.6942,59.8032,42655.0
2017-07-06 12:40:00,65.83,65.91,65.8,65.8,19507.0,59.8123,59.885,59.785,59.785,19507.0
2017-07-06 12:50:00,65.81,65.85,65.79,65.81,23096.0,59.7941,59.8305,59.7759,59.7941,23096.0
2017-07-06 13:00:00,65.81,65.91,65.8,65.89,21293.0,59.7941,59.885,59.785,59.8668,21293.0
2017-07-06 13:10:00,65.88,65.92,65.85,65.89,30014.0,59.8577,59.8941,59.8305,59.8668,30014.0
2017-07-06 13:20:00,65.9,65.91,65.87,65.88,18086.0,59.8759,59.885,59.8486,59.8577,18086.0
2017-07-06 13:30:00,65.89,65.89,65.85,65.89,24749.0,59.8668,59.8668,59.8305,59.8668,24749.0
2017-07-06 13:40:00,65.88,65.92,65.82,65.91,26886.0,59.8577,59.8941,59.8032,59.885,26886.0
2017-07-06 13:50:00,65.91,65.93,65.89,65.93,26633.0,59.885,59.9031,59.8668,59.9031,26633.0
2017-07-06 14:00:00,65.94,65.97,65.89,65.94,37841.0,59.9122,59.9395,59.8668,59.9122,37841.0
2017-07-06 14:10:00,65.94,66.03,65.86,65.87,51820.0,59.9122,59.994,59.8395,59.8486,51820.0
2017-07-06 14:20:00,65.87,65.94,65.82,65.82,72038.0,59.8486,59.9122,59.8032,59.8032,72038.0
2017-07-06 14:30:00,65.82,65.9,65.71,65.75,107731.0,59.8032,59.8759,59.7033,59.7396,107731.0
2017-07-06 14:40:00,65.75,65.77,65.7,65.73,45805.0,59.7396,59.7578,59.6942,59.7214,45805.0
2017-07-06 14:50:00,65.73,65.74,65.67,65.68,59904.0,59.7214,59.7305,59.6669,59.676,59904.0
2017-07-06 15:00:00,65.67,65.7,65.64,65.65,52568.0,59.6669,59.6942,59.6397,59.6487,52568.0
2017-07-06 15:10:00,65.66,65.66,65.55,65.64,58638.0,59.6578,59.6578,59.5579,59.6397,58638.0
2017-07-06 15:20:00,65.65,65.65,65.5,65.52,66957.0,59.6487,59.6487,59.5125,59.5306,66957.0
2017-07-06 15:30:00,65.52,65.53,65.4,65.42,167339.0,59.5306,59.5397,59.4216,59.4398,167339.0
2017-07-06 15:40:00,65.42,65.47,65.33,65.47,115393.0,59.4398,59.4852,59.358,59.4852,115393.0
2017-07-06 15:50:00,65.46,65.49,65.42,65.46,220793.0,59.4761,59.5034,59.4398,59.4761,220793.0
2017-07-07 09:30:00,65.75,66.03,65.63,66.0,169298.0,59.7396,59.994,59.6306,59.9667,169298.0
2017-07-07 09:40:00,66.03,66.19,65.99,66.14,127772.0,59.994,60.1394,59.9577,60.0939,127772.0
2017-07-07 09:50:00,66.15,66.36,66.06,66.35,113384.0,60.103,60.2938,60.0213,60.2848,113384.0
2017-07-07 10:00:00,66.36,66.36,66.08,66.08,74006.0,60.2938,60.2938,60.0394,60.0394,74006.0
2017-07-07 10:10:00,66.07,66.17,66.05,66.05,81421.0,60.0303,60.1212,60.0122,60.0122,81421.0
2017-07-07 10:20:00,66.06,66.13,66.02,66.12,77594.0,60.0213,60.0849,59.9849,60.0758,77594.0
2017-07-07 10:30:00,66.12,66.28,66.12,66.25,54305.0,60.0758,60.2212,60.0758,60.1939,54305.0
2017-07-07 10:40:00,66.25,66.33,66.22,66.3,70217.0,60.1939,60.2666,60.1666,60.2393,70217.0
2017-07-07 10:50:00,66.3,66.36,66.25,66.27,58184.0,60.2393,60.2938,60.1939,60.2121,58184.0
2017-07-07 11:00:00,66.27,66.32,66.16,66.22,40322.0,60.2121,60.2575,60.1121,60.1666,40322.0
2017-07-07 11:10:00,66.22,66.22,66.11,66.19,65332.0,60.1666,60.1666,60.0667,60.1394,65332.0
2017-07-07 11:20:00,66.19,66.26,66.17,66.17,39319.0,60.1394,60.203,60.1212,60.1212,39319.0
2017-07-07 11:30:00,66.17,66.25,66.13,66.25,55866.0,60.1212,60.1939,60.0849,60.1939,55866.0
2017-07-07 11:40:00,66.25,66.31,66.22,66.31,29054.0,60.1939,60.2484,60.1666,60.2484,29054.0
2017-07-07 11:50:00,66.3,66.35,66.29,66.31,49741.0,60.2393,60.2848,60.2302,60.2484,49741.0
2017-07-07 12:00:00,66.32,66.33,66.2,66.21,23572.0,60.2575,60.2666,60.1485,60.1576,23572.0
2017-07-07 12:10:00,66.21,66.23,66.13,66.14,26590.0,60.1576,60.1757,60.0849,60.0939,26590.0
2017-07-07 12:20:00,66.14,66.27,66.11,66.26,30163.0,60.0939,60.2121,60.0667,60.203,30163.0
2017-07-07 12:30:00,66.27,66.32,66.24,66.27,23432.0,60.2121,60.2575,60.1848,60.2121,23432.0
2017-07-07 12:40:00,66.26,66.32,66.24,66.3,34901.0,60.203,60.2575,60.1848,60.2393,34901.0
2017-07-07 12:50:00,66.3,66.36,66.29,66.31,18943.0,60.2393,60.2938,60.2302,60.2484,18943.0
2017-07-07 13:00:00,66.32,66.39,66.32,66.39,18385.0,60.2575,60.3211,60.2575,60.3211,18385.0
2017-07-07 13:10:00,66.39,66.44,66.37,66.44,20348.0,60.3211,60.3665,60.3029,60.3665,20348.0
2017-07-07 13:20:00,66.44,66.48,66.36,66.39,78466.0,60.3665,60.4029,60.2938,60.3211,78466.0
2017-07-07 13:30:00,66.39,66.41,66.35,66.41,46185.0,60.3211,60.3393,60.2848,60.3393,46185.0
2017-07-07 13:40:00,66.41,66.42,66.36,66.36,94862.0,60.3393,60.3484,60.2938,60.2938,94862.0
2017-07-07 13:50:00,66.36,66.37,66.25,66.27,95602.0,60.2938,60.3029,60.1939,60.2121,95602.0
2017-07-07 14:00:00,66.26,66.26,66.1,66.11,49209.0,60.203,60.203,60.0576,60.0667,49209.0
2017-07-07 14:10:00,66.11,66.13,65.99,66.01,52695.0,60.0667,60.0849,59.9577,59.9758,52695.0
2017-07-07 14:20:00,66.01,66.03,65.95,66.02,62665.0,59.9758,59.994,59.9213,59.9849,62665.0
2017-07-07 14:30:00,66.01,66.08,66.0,66.01,44750.0,59.9758,60.0394,59.9667,59.9758,44750.0
2017-07-07 14:40:00,66.01,66.04,65.98,66.02,38107.0,59.9758,60.0031,59.9486,59.9849,38107.0
2017-07-07 14:50:00,66.02,66.04,65.99,65.99,66295.0,59.9849,60.0031,59.9577,59.9577,66295.0
2017-07-07 15:00:00,66.0,66.03,65.93,65.96,60743.0,59.9667,59.994,59.9031,59.9304,60743.0
2017-07-07 15:10:00,65.96,65.98,65.82,65.87,155561.0,59.9304,59.9486,59.8032,59.8486,155561.0
2017-07-07 15:20:00,65.87,65.89,65.76,65.86,114740.0,59.8486,59.8668,59.7487,59.8395,114740.0
2017-07-07 15:30:00,65.86,65.88,65.78,65.83,116331.0,59.8395,59.8577,59.7669,59.8123,116331.0
2017-07-07 15:40:00,65.83,65.91,65.82,65.88,106885.0,59.8123,59.885,59.8032,59.8577,106885.0
2017-07-07 15:50:00,65.88,65.91,65.8,65.83,206974.0,59.8577,59.885,59.785,59.8123,206974.0
2017-07-10 09:30:00,65.81,65.97,65.76,65.88,68907.0,59.7941,59.9395,59.7487,59.8577,68907.0
2017-07-10 09:40:00,65.89,65.93,65.78,65.92,50185.0,59.8668,59.9031,59.7669,59.8941,50185.0
2017-07-10 09:50:00,65.91,65.91,65.73,65.81,43260.0,59.885,59.885,59.7214,59.7941,43260.0
2017-07-10 10:00:00,65.81,65.86,65.76,65.76,47953.0,59.7941,59.8395,59.7487,59.7487,47953.0
2017-07-10 10:10:00,65.77,65.92,65.73,65.85,48632.0,59.7578,59.8941,59.7214,59.8305,48632.0
2017-07-10 10:20:00,65.86,65.92,65.75,65.76,40581.0,59.8395,59.8941,59.7396,59.7487,40581.0
2017-07-10 10:30:00,65.77,65.82,65.73,65.8,52334.0,59.7578,59.8032,59.7214,59.785,52334.0
2017-07-10 10:40:00,65.8,65.89,65.76,65.87,52918.0,59.785,59.8668,59.7487,59.8486,52918.0
2017-07-10 10:50:00,65.88,65.96,65.87,65.95,68919.0,59.8577,59.9304,59.8486,59.9213,68919.0
2017-07-10 11:00:00,65.95,65.96,65.82,65.88,47313.0,59.9213,59.9304,59.8032,59.8577,47313.0
2017-07-10 11:10:00,65.9,65.98,65.88,65.88,35029.0,59.8759,59.9486,59.8577,59.8577,35029.0
2017-07-10 11:20:00,65.88,65.93,65.82,65.83,27616.0,59.8577,59.9031,59.8032,59.8123,27616.0
2017-07-10 11:30:00,65.82,65.97,65.81,65.92,34472.0,59.8032,59.9395,59.7941,59.8941,34472.0
2017-07-10 11:40:00,65.92,65.93,65.85,65.86,28702.0,59.8941,59.9031,59.8305,59.8395,28702.0
2017-07-10 11:50:00,65.87,65.87,65.78,65.84,37980.0,59.8486,59.8486,59.7669,59.8214,37980.0
2017-07-10 12:00:00,65.84,65.88,65.81,65.84,28521.0,59.8214,59.8577,59.7941,59.8214,28521.0
2017-07-10 12:10:00,65.83,65.85,65.79,65.83,29306.0,59.8123,59.8305,59.7759,59.8123,29306.0
2017-07-10 12:20:00,65.83,65.87,65.81,65.85,14640.0,59.8123,59.8486,59.7941,59.8305,14640.0
2017-07-10 12:30:00,65.85,65.85,65.77,65.78,21112.0,59.8305,59.8305,59.7578,59.7669,21112.0
2017-07-10 12:40:00,65.77,65.82,65.77,65.78,19777.0,59.7578,59.8032,59.7578,59.7669,19777.0
2017-07-10 12:50:00,65.79,65.81,65.76,65.77,26476.0,59.7759,59.7941,59.7487,59.7578,26476.0
2017-07-10 13:00:00,65.78,65.81,65.77,65.81,16464.0,59.7669,59.7941,59.7578,59.7941,16464.0
2017-07-10 13:10:00,65.81,65.92,65.79,65.92,75834.0,59.7941,59.8941,59.7759,59.8941,75834.0
2017-07-10 13:20:00,65.92,65.92,65.84,65.9,32004.0,59.8941,59.8941,59.8214,59.8759,32004.0
2017-07-10 13:30:00,65.92,66.0,65.89,65.97,29683.0,59.8941,59.9667,59.8668,59.9395,29683.0
2017-07-10 13:40:00,65.98,66.0,65.94,65.95,38037.0,59.9486,59.9667,59.9122,59.9213,38037.0
2017-07-10 13:50:00,65.96,66.0,65.95,66.0,27787.0,59.9304,59.9667,59.9213,59.9667,27787.0
2017-07-10 14:00:00,65.99,66.01,65.92,65.94,30191.0,59.9577,59.9758,59.8941,59.9122,30191.0
2017-07-10 14:10:00,65.95,65.97,65.91,65.95,34626.0,59.9213,59.9395,59.885,59.9213,34626.0
2017-07-10 14:20:00,65.95,65.98,65.87,65.88,34619.0,59.9213,59.9486,59.8486,59.8577,34619.0
2017-07-10 14:30:00,65.88,65.93,65.85,65.9,31125.0,59.8577,59.9031,59.8305,59.8759,31125.0
2017-07-10 14:40:00,65.9,65.91,65.87,65.88,19188.0,59.8759,59.885,59.8486,59.8577,19188.0
2017-07-10 14:50:00,65.88,65.93,65.85,65.92,22420.0,59.8577,59.9031,59.8305,59.8941,22420.0
2017-07-10 15:00:00,65.93,65.95,65.87,65.87,35875.0,59.9031,59.9213,59.8486,59.8486,35875.0
2017-07-10 15:10:00,65.88,65.92,65.87,65.87,40030.0,59.8577,59.8941,59.8486,59.8486,40030.0
2017-07-10 15:20:00,65.87,65.91,65.85,65.9,39014.0,59.8486,59.885,59.8305,59.8759,39014.0
2017-07-10 15:30:00,65.9,65.9,65.83,65.88,69772.0,59.8759,59.8759,59.8123,59.8577,69772.0
2017-07-10 15:40:00,65.88,65.9,65.84,65.87,95107.0,59.8577,59.8759,59.8214,59.8486,95107.0
2017-07-10 15:50:00,65.86,65.88,65.82,65.83,219717.0,59.8395,59.8577,59.8032,59.8123,219717.0
2017-07-11 09:30:00,65.5,65.68,65.4,65.65,83390.0,59.5125,59.676,59.4216,59.6487,83390.0
2017-07-11 09:40:00,65.66,65.79,65.63,65.79,100999.0,59.6578,59.7759,59.6306,59.7759,100999.0
2017-07-11 09:50:00,65.77,65.79,65.68,65.72,34251.0,59.7578,59.7759,59.676,59.7123,34251.0
2017-07-11 10:00:00,65.72,65.73,65.65,65.69,38417.0,59.7123,59.7214,59.6487,59.6851,38417.0
2017-07-11 10:10:00,65.68,65.78,65.63,65.73,41978.0,59.676,59.7669,59.6306,59.7214,41978.0
2017-07-11 10:20:00,65.72,65.78,65.65,65.68,40996.0,59.7123,59.7669,59.6487,59.676,40996.0
2017-07-11 10:30:00,65.67,65.82,65.67,65.8,35150.0,59.6669,59.8032,59.6669,59.785,35150.0
2017-07-11 10:40:00,65.8,65.81,65.64,65.65,38091.0,59.785,59.7941,59.6397,59.6487,38091.0
2017-07-11 10:50:00,65.65,65.65,65.51,65.52,56762.0,59.6487,59.6487,59.5215,59.5306,56762.0
2017-07-11 11:00:00,65.52,65.63,65.51,65.56,38268.0,59.5306,59.6306,59.5215,59.567,38268.0
2017-07-11 11:10:00,65.56,65.56,65.35,65.36,49545.0,59.567,59.567,59.3762,59.3853,49545.0
2017-07-11 11:20:00,65.35,65.41,65.12,65.24,70678.0,59.3762,59.4307,59.1672,59.2762,70678.0
2017-07-11 11:30:00,65.24,65.34,65.21,65.31,23620.0,59.2762,59.3671,59.249,59.3398,23620.0
2017-07-11 11:40:00,65.31,65.34,65.19,65.21,36037.0,59.3398,59.3671,59.2308,59.249,36037.0
2017-07-11 11:50:00,65.2,65.31,65.14,65.25,44934.0,59.2399,59.3398,59.1854,59.2853,44934.0
2017-07-11 12:00:00,65.25,65.3,65.24,65.3,24188.0,59.2853,59.3307,59.2762,59.3307,24188.0
2017-07-11 12:10:00,65.31,65.33,65.13,65.13,30121.0,59.3398,59.358,59.1763,59.1763,30121.0
2017-07-11 12:20:00,65.14,65.18,65.07,65.13,40002.0,59.1854,59.2217,59.1218,59.1763,40002.0
2017-07-11 12:30:00,65.14,65.22,65.13,65.2,19898.0,59.1854,59.258,59.1763,59.2399,19898.0
2017-07-11 12:40:00,65.2,65.34,65.17,65.29,25699.0,59.2399,59.3671,59.2126,59.3217,25699.0
2017-07-11 12:50:00,65.27,65.29,65.24,65.29,15222.0,59.3035,59.3217,59.2762,59.3217,15222.0
2017-07-11 13:00:00,65.29,65.32,65.2,65.2,17743.0,59.3217,59.3489,59.2399,59.2399,17743.0
2017-07-11 13:10:00,65.19,65.26,65.17,65.22,19398.0,59.2308,59.2944,59.2126,59.258,19398.0
2017-07-11 13:20:00,65.23,65.24,65.18,65.2,26251.0,59.2671,59.2762,59.2217,59.2399,26251.0
2017-07-11 13:30:00,65.21,65.23,65.17,65.22,24170.0,59.249,59.2671,59.2126,59.258,24170.0
2017-07-11 13:40:00,65.22,65.33,65.22,65.32,42493.0,59.258,59.358,59.258,59.3489,42493.0
2017-07-11 13:50:00,65.33,65.34,65.26,65.28,33169.0,59.358,59.3671,59.2944,59.3126,33169.0
2017-07-11 14:00:00,65.29,65.33,65.28,65.3,42754.0,59.3217,59.358,59.3126,59.3307,42754.0
2017-07-11 14:10:00,65.31,65.35,65.3,65.3,46606.0,59.3398,59.3762,59.3307,59.3307,46606.0
2017-07-11 14:20:00,65.31,65.33,65.26,65.27,44351.0,59.3398,59.358,59.2944,59.3035,44351.0
2017-07-11 14:30:00,65.27,65.32,65.22,65.31,34220.0,59.3035,59.3489,59.258,59.3398,34220.0
2017-07-11 14:40:00,65.3,65.34,65.28,65.29,60177.0,59.3307,59.3671,59.3126,59.3217,60177.0
2017-07-11 14:50:00,65.28,65.29,65.23,65.29,28829.0,59.3126,59.3217,59.2671,59.3217,28829.0
2017-07-11 15:00:00,65.28,65.36,65.25,65.36,57611.0,59.3126,59.3853,59.2853,59.3853,57611.0
2017-07-11 15:10:00,65.36,65.41,65.34,65.38,63542.0,59.3853,59.4307,59.3671,59.4034,63542.0
2017-07-11 15:20:00,65.39,65.41,65.38,65.41,60053.0,59.4125,59.4307,59.4034,59.4307,60053.0
2017-07-11 15:30:00,65.41,65.56,65.4,65.56,98360.0,59.4307,59.567,59.4216,59.567,98360.0
2017-07-11 15:40:00,65.56,65.73,65.55,65.67,166447.0,59.567,59.7214,59.5579,59.6669,166447.0
2017-07-11 15:50:00,65.67,65.8,65.65,65.72,356156.0,59.6669,59.785,59.6487,59.7123,356156.0
2017-07-12 09:30:00,66.1,66.2,66.03,66.18,77610.0,60.0576,60.1485,59.994,60.1303,77610.0
2017-07-12 09:40:00,66.18,66.19,66.04,66.18,47807.0,60.1303,60.1394,60.0031,60.1303,47807.0
2017-07-12 09:50:00,66.19,66.23,66.1,66.17,97538.0,60.1394,60.1757,60.0576,60.1212,97538.0
2017-07-12 10:00:00,66.17,66.17,66.08,66.12,46078.0,60.1212,60.1212,60.0394,60.0758,46078.0
2017-07-12 10:10:00,66.13,66.24,66.12,66.24,55503.0,60.0849,60.1848,60.0758,60.1848,55503.0
2017-07-12 10:20:00,66.24,66.3,66.21,66.27,47329.0,60.1848,60.2393,60.1576,60.2121,47329.0
2017-07-12 10:30:00,66.27,66.27,66.19,66.22,51904.0,60.2121,60.2121,60.1394,60.1666,51904.0
2017-07-12 10:40:00,66.22,66.25,66.18,66.22,49453.0,60.1666,60.1939,60.1303,60.1666,49453.0
2017-07-12 10:50:00,66.22,66.25,66.19,66.25,45243.0,60.1666,60.1939,60.1394,60.1939,45243.0
2017-07-12 11:00:00,66.23,66.25,66.19,66.19,38626.0,60.1757,60.1939,60.1394,60.1394,38626.0
2017-07-12 11:10:00,66.2,66.24,66.17,66.22,32517.0,60.1485,60.1848,60.1212,60.1666,32517.0
2017-07-12 11:20:00,66.22,66.26,66.21,66.24,47790.0,60.1666,60.203,60.1576,60.1848,47790.0
2017-07-12 11:30:00,66.23,66.24,66.13,66.15,33604.0,60.1757,60.1848,60.0849,60.103,33604.0
2017-07-12 11:40:00,66.14,66.16,66.04,66.04,27949.0,60.0939,60.1121,60.0031,60.0031,27949.0
2017-07-12 11:50:00,66.04,66.1,65.98,66.1,38967.0,60.0031,60.0576,59.9486,60.0576,38967.0
2017-07-12 12:00:00,66.1,66.17,66.09,66.12,17980.0,60.0576,60.1212,60.0485,60.0758,17980.0
2017-07-12 12:10:00,66.12,66.12,65.97,66.02,17721.0,60.0758,60.0758,59.9395,59.9849,17721.0
2017-07-12 12:20:00,66.02,66.06,66.01,66.02,11611.0,59.9849,60.0213,59.9758,59.9849,11611.0
2017-07-12 12:30:00,66.03,66.12,66.02,66.11,11516.0,59.994,60.0758,59.9849,60.0667,11516.0
2017-07-12 12:40:00,66.09,66.09,65.98,66.02,12993.0,60.0485,60.0485,59.9486,59.9849,12993.0
2017-07-12 12:50:00,66.03,66.05,66.0,66.02,32319.0,59.994,60.0122,59.9667,59.9849,32319.0
2017-07-12 13:00:00,66.02,66.06,65.99,66.01,31280.0,59.9849,60.0213,59.9577,59.9758,31280.0
2017-07-12 13:10:00,66.03,66.04,65.99,66.03,35403.0,59.994,60.0031,59.9577,59.994,35403.0
2017-07-12 13:20:00,66.04,66.04,65.96,65.99,50679.0,60.0031,60.0031,59.9304,59.9577,50679.0
2017-07-12 13:30:00,65.98,66.03,65.97,66.0,19640.0,59.9486,59.994,59.9395,59.9667,19640.0
2017-07-12 13:40:00,65.99,66.03,65.94,65.98,29917.0,59.9577,59.994,59.9122,59.9486,29917.0
2017-07-12 13:50:00,65.99,66.04,65.96,66.03,18134.0,59.9577,60.0031,59.9304,59.994,18134.0
2017-07-12 14:00:00,66.04,66.04,65.93,65.98,25896.0,60.0031,60.0031,59.9031,59.9486,25896.0
2017-07-12 14:10:00,65.99,66.01,65.94,65.96,23160.0,59.9577,59.9758,59.9122,59.9304,23160.0
2017-07-12 14:20:00,65.96,66.01,65.92,65.98,25684.0,59.9304,59.9758,59.8941,59.9486,25684.0
2017-07-12 14:30:00,65.99,66.01,65.96,65.98,42861.0,59.9577,59.9758,59.9304,59.9486,42861.0
2017-07-12 14:40:00,65.98,66.0,65.95,65.98,22870.0,59.9486,59.9667,59.9213,59.9486,22870.0
2017-07-12 14:50:00,65.98,66.01,65.96,65.99,25084.0,59.9486,59.9758,59.9304,59.9577,25084.0
2017-07-12 15:00:00,65.99,66.06,65.97,66.05,31216.0,59.9577,60.0213,59.9395,60.0122,31216.0
2017-07-12 15:10:00,66.05,66.14,66.03,66.07,23523.0,60.0122,60.0939,59.994,60.0303,23523.0
2017-07-12 15:20:00,66.08,66.08,66.03,66.04,25266.0,60.0394,60.0394,59.994,60.0031,25266.0
2017-07-12 15:30:00,66.03,66.04,65.96,65.98,51749.0,59.994,60.0031,59.9304,59.9486,51749.0
2017-07-12 15:40:00,65.99,66.03,65.96,66.0,52108.0,59.9577,59.994,59.9304,59.9667,52108.0
2017-07-12 15:50:00,66.0,66.01,65.93,65.96,150580.0,59.9667,59.9758,59.9031,59.9304,150580.0
2017-07-13 09:30:00,65.98,66.12,65.9,66.08,62858.0,59.9486,60.0758,59.8759,60.0394,62858.0
2017-07-13 09:40:00,66.08,66.34,66.05,66.34,53137.0,60.0394,60.2757,60.0122,60.2757,53137.0
2017-07-13 09:50:00,66.34,66.34,66.24,66.31,49967.0,60.2757,60.2757,60.1848,60.2484,49967.0
2017-07-13 10:00:00,66.3,66.4,66.25,66.4,44994.0,60.2393,60.3302,60.1939,60.3302,44994.0
2017-07-13 10:10:00,66.39,66.39,66.06,66.06,54958.0,60.3211,60.3211,60.0213,60.0213,54958.0
2017-07-13 10:20:00,66.06,66.13,65.92,66.0,76029.0,60.0213,60.0849,59.8941,59.9667,76029.0
2017-07-13 10:30:00,66.01,66.05,65.91,65.98,59327.0,59.9758,60.0122,59.885,59.9486,59327.0
2017-07-13 10:40:00,65.97,66.15,65.97,66.1,30985.0,59.9395,60.103,59.9395,60.0576,30985.0
2017-07-13 10:50:00,66.1,66.16,66.09,66.14,42631.0,60.0576,60.1121,60.0485,60.0939,42631.0
2017-07-13 11:00:00,66.14,66.29,66.13,66.22,30159.0,60.0939,60.2302,60.0849,60.1666,30159.0
2017-07-13 11:10:00,66.21,66.21,66.1,66.16,52334.0,60.1576,60.1576,60.0576,60.1121,52334.0
2017-07-13 11:20:00,66.16,66.17,66.05,66.05,26533.0,60.1121,60.1212,60.0122,60.0122,26533.0
2017-07-13 11:30:00,66.05,66.12,66.0,66.0,28970.0,60.0122,60.0758,59.9667,59.9667,28970.0
2017-07-13 11:40:00,66.0,66.05,65.99,66.03,22577.0,59.9667,60.0122,59.9577,59.994,22577.0
2017-07-13 11:50:00,66.04,66.09,66.02,66.08,31950.0,60.0031,60.0485,59.9849,60.0394,31950.0
2017-07-13 12:00:00,66.08,66.1,66.05,66.09,13227.0,60.0394,60.0576,60.0122,60.0485,13227.0
2017-07-13 12:10:00,66.08,66.15,66.08,66.09,30453.0,60.0394,60.103,60.0394,60.0485,30453.0
2017-07-13 12:20:00,66.1,66.14,66.09,66.09,25461.0,60.0576,60.0939,60.0485,60.0485,25461.0
2017-07-13 12:30:00,66.09,66.18,66.09,66.16,25050.0,60.0485,60.1303,60.0485,60.1121,25050.0
2017-07-13 12:40:00,66.16,66.17,66.12,66.14,16826.0,60.1121,60.1212,60.0758,60.0939,16826.0
2017-07-13 12:50:00,66.14,66.19,66.11,66.14,19560.0,60.0939,60.1394,60.0667,60.0939,19560.0
2017-07-13 13:00:00,66.13,66.18,66.13,66.13,28408.0,60.0849,60.1303,60.0849,60.0849,28408.0
2017-07-13 13:10:00,66.13,66.16,66.11,66.14,25566.0,60.0849,60.1121,60.0667,60.0939,25566.0
2017-07-13 13:20:00,66.13,66.17,66.1,66.17,21051.0,60.0849,60.1212,60.0576,60.1212,21051.0
2017-07-13 13:30:00,66.17,66.24,66.16,66.24,16831.0,60.1212,60.1848,60.1121,60.1848,16831.0
2017-07-13 13:40:00,66.23,66.25,66.18,66.19,23926.0,60.1757,60.1939,60.1303,60.1394,23926.0
2017-07-13 13:50:00,66.2,66.21,66.15,66.2,25596.0,60.1485,60.1576,60.103,60.1485,25596.0
2017-07-13 14:00:00,66.19,66.21,66.09,66.12,24572.0,60.1394,60.1576,60.0485,60.0758,24572.0
2017-07-13 14:10:00,66.12,66.14,66.09,66.11,26399.0,60.0758,60.0939,60.0485,60.0667,26399.0
2017-07-13 14:20:00,66.11,66.19,66.1,66.15,27842.0,60.0667,60.1394,60.0576,60.103,27842.0
2017-07-13 14:30:00,66.15,66.18,66.14,66.16,65137.0,60.103,60.1303,60.0939,60.1121,65137.0
2017-07-13 14:40:00,66.16,66.25,66.15,66.22,25543.0,60.1121,60.1939,60.103,60.1666,25543.0
2017-07-13 14:50:00,66.21,66.22,66.14,66.2,29643.0,60.1576,60.1666,60.0939,60.1485,29643.0
2017-07-13 15:00:00,66.2,66.2,66.11,66.15,23560.0,60.1485,60.1485,60.0667,60.103,23560.0
2017-07-13 15:10:00,66.15,66.18,66.13,66.17,33839.0,60.103,60.1303,60.0849,60.1212,33839.0
2017-07-13 15:20:00,66.17,66.19,66.11,66.12,255990.0,60.1212,60.1394,60.0667,60.0758,255990.0
2017-07-13 15:30:00,66.13,66.29,66.13,66.25,73612.0,60.0849,60.2302,60.0849,60.1939,73612.0
2017-07-13 15:40:00,66.26,66.31,66.22,66.26,134203.0,60.203,60.2484,60.1666,60.203,134203.0
2017-07-13 15:50:00,66.26,66.26,66.14,66.16,153849.0,60.203,60.203,60.0939,60.1121,153849.0
2017-07-14 09:30:00,66.1,66.11,65.98,66.03,63896.0,60.0576,60.0667,59.9486,59.994,63896.0
2017-07-14 09:40:00,66.03,66.15,66.03,66.12,31901.0,59.994,60.103,59.994,60.0758,31901.0
2017-07-14 09:50:00,66.13,66.14,66.0,66.05,86047.0,60.0849,60.0939,59.9667,60.0122,86047.0
2017-07-14 10:00:00,66.05,66.11,66.0,66.05,38140.0,60.0122,60.0667,59.9667,60.0122,38140.0
2017-07-14 10:10:00,66.06,66.06,66.0,66.06,18111.0,60.0213,60.0213,59.9667,60.0213,18111.0
2017-07-14 10:20:00,66.06,66.06,65.95,65.96,29623.0,60.0213,60.0213,59.9213,59.9304,29623.0
2017-07-14 10:30:00,65.96,65.98,65.91,65.95,34330.0,59.9304,59.9486,59.885,59.9213,34330.0
2017-07-14 10:40:00,65.96,65.96,65.91,65.95,92496.0,59.9304,59.9304,59.885,59.9213,92496.0
2017-07-14 10:50:00,65.96,66.03,65.94,65.94,19332.0,59.9304,59.994,59.9122,59.9122,19332.0
2017-07-14 11:00:00,65.93,65.94,65.82,65.91,36090.0,59.9031,59.9122,59.8032,59.885,36090.0
2017-07-14 11:10:00,65.91,65.91,65.79,65.81,30036.0,59.885,59.885,59.7759,59.7941,30036.0
2017-07-14 11:20:00,65.81,65.86,65.78,65.85,31339.0,59.7941,59.8395,59.7669,59.8305,31339.0
2017-07-14 11:30:00,65.85,65.91,65.81,65.9,34915.0,59.8305,59.885,59.7941,59.8759,34915.0
2017-07-14 11:40:00,65.9,65.9,65.72,65.73,28455.0,59.8759,59.8759,59.7123,59.7214,28455.0
2017-07-14 11:50:00,65.74,65.75,65.66,65.71,17312.0,59.7305,59.7396,59.6578,59.7033,17312.0
2017-07-14 12:00:00,65.71,65.75,65.7,65.7,17543.0,59.7033,59.7396,59.6942,59.6942,17543.0
2017-07-14 12:10:00,65.69,65.7,65.6,65.61,23120.0,59.6851,59.6942,59.6033,59.6124,23120.0
2017-07-14 12:20:00,65.6,65.66,65.58,65.62,23929.0,59.6033,59.6578,59.5851,59.6215,23929.0
2017-07-14 12:30:00,65.62,65.7,65.57,65.69,27511.0,59.6215,59.6942,59.5761,59.6851,27511.0
2017-07-14 12:40:00,65.7,65.71,65.62,65.63,14690.0,59.6942,59.7033,59.6215,59.6306,14690.0
2017-07-14 12:50:00,65.63,65.71,65.63,65.69,14954.0,59.6306,59.7033,59.6306,59.6851,14954.0
2017-07-14 13:00:00,65.69,65.74,65.67,65.72,15412.0,59.6851,59.7305,59.6669,59.7123,15412.0
2017-07-14 13:10:00,65.71,65.75,65.69,65.74,22122.0,59.7033,59.7396,59.6851,59.7305,22122.0
2017-07-14 13:20:00,65.75,65.77,65.73,65.74,12867.0,59.7396,59.7578,59.7214,59.7305,12867.0
2017-07-14 13:30:00,65.75,65.75,65.64,65.64,20922.0,59.7396,59.7396,59.6397,59.6397,20922.0
2017-07-14 13:40:00,65.65,65.72,65.64,65.69,29342.0,59.6487,59.7123,59.6397,59.6851,29342.0
2017-07-14 13:50:00,65.7,65.78,65.69,65.77,34567.0,59.6942,59.7669,59.6851,59.7578,34567.0
2017-07-14 14:00:00,65.77,65.87,65.75,65.86,33376.0,59.7578,59.8486,59.7396,59.8395,33376.0
2017-07-14 14:10:00,65.87,65.89,65.83,65.85,26023.0,59.8486,59.8668,59.8123,59.8305,26023.0
2017-07-14 14:20:00,65.85,65.86,65.78,65.8,29236.0,59.8305,59.8395,59.7669,59.785,29236.0
2017-07-14 14:30:00,65.79,65.86,65.79,65.82,33594.0,59.7759,59.8395,59.7759,59.8032,33594.0
2017-07-14 14:40:00,65.82,65.87,65.81,65.87,15174.0,59.8032,59.8486,59.7941,59.8486,15174.0
2017-07-14 14:50:00,65.87,65.9,65.81,65.83,19462.0,59.8486,59.8759,59.7941,59.8123,19462.0
2017-07-14 15:00:00,65.83,65.87,65.81,65.84,29436.0,59.8123,59.8486,59.7941,59.8214,29436.0
2017-07-14 15:10:00,65.83,65.86,65.75,65.77,34061.0,59.8123,59.8395,59.7396,59.7578,34061.0
2017-07-14 15:20:00,65.78,65.81,65.76,65.77,33683.0,59.7669,59.7941,59.7487,59.7578,33683.0
2017-07-14 15:30:00,65.78,65.87,65.76,65.85,56831.0,59.7669,59.8486,59.7487,59.8305,56831.0
2017-07-14 15:40:00,65.86,65.86,65.76,65.77,74792.0,59.8395,59.8395,59.7487,59.7578,74792.0
2017-07-14 15:50:00,65.77,65.79,65.7,65.73,253492.0,59.7578,59.7759,59.6942,59.7214,253492.0
2017-07-17 09:30:00,66.06,66.06,65.78,65.8,93075.0,60.0213,60.0213,59.7669,59.785,93075.0
2017-07-17 09:40:00,65.78,65.95,65.74,65.9,61825.0,59.7669,59.9213,59.7305,59.8759,61825.0
2017-07-17 09:50:00,65.9,66.01,65.86,65.97,41150.0,59.8759,59.9758,59.8395,59.9395,41150.0
2017-07-17 10:00:00,65.98,66.16,65.95,66.13,73430.0,59.9486,60.1121,59.9213,60.0849,73430.0
2017-07-17 10:10:00,66.12,66.29,66.1,66.26,72231.0,60.0758,60.2302,60.0576,60.203,72231.0
2017-07-17 10:20:00,66.27,66.37,66.26,66.26,53491.0,60.2121,60.3029,60.203,60.203,53491.0
2017-07-17 10:30:00,66.26,66.33,66.21,66.32,68418.0,60.203,60.2666,60.1576,60.2575,68418.0
2017-07-17 10:40:00,66.32,66.42,66.31,66.38,50184.0,60.2575,60.3484,60.2484,60.312,50184.0
2017-07-17 10:50:00,66.38,66.49,66.36,66.49,62903.0,60.312,60.412,60.2938,60.412,62903.0
2017-07-17 11:00:00,66.49,66.58,66.48,66.53,59537.0,60.412,60.4937,60.4029,60.4483,59537.0
2017-07-17 11:10:00,66.53,66.63,66.5,66.63,56620.0,60.4483,60.5392,60.421,60.5392,56620.0
2017-07-17 11:20:00,66.63,66.67,66.6,66.63,56327.0,60.5392,60.5755,60.5119,60.5392,56327.0
2017-07-17 11:30:00,66.62,66.63,66.59,66.62,71487.0,60.5301,60.5392,60.5028,60.5301,71487.0
2017-07-17 11:40:00,66.62,66.69,66.6,66.68,49631.0,60.5301,60.5937,60.5119,60.5846,49631.0
2017-07-17 11:50:00,66.67,66.67,66.61,66.66,27106.0,60.5755,60.5755,60.521,60.5664,27106.0
2017-07-17 12:00:00,66.65,66.65,66.59,66.64,32973.0,60.5573,60.5573,60.5028,60.5482,32973.0
2017-07-17 12:10:00,66.64,66.67,66.63,66.64,21943.0,60.5482,60.5755,60.5392,60.5482,21943.0
2017-07-17 12:20:00,66.64,66.67,66.63,66.66,22431.0,60.5482,60.5755,60.5392,60.5664,22431.0
2017-07-17 12:30:00,66.66,66.68,66.64,66.68,22115.0,60.5664,60.5846,60.5482,60.5846,22115.0
2017-07-17 12:40:00,66.68,66.73,66.66,66.73,46905.0,60.5846,60.63,60.5664,60.63,46905.0
2017-07-17 12:50:00,66.73,66.79,66.72,66.78,40130.0,60.63,60.6845,60.6209,60.6754,40130.0
2017-07-17 13:00:00,66.78,66.8,66.74,66.76,26774.0,60.6754,60.6936,60.6391,60.6573,26774.0
2017-07-17 13:10:00,66.76,66.88,66.76,66.88,31019.0,60.6573,60.7663,60.6573,60.7663,31019.0
2017-07-17 13:20:00,66.88,66.94,66.87,66.93,34910.0,60.7663,60.8208,60.7572,60.8117,34910.0
2017-07-17 13:30:00,66.94,66.99,66.93,66.97,42738.0,60.8208,60.8662,60.8117,60.8481,42738.0
2017-07-17 13:40:00,66.97,67.0,66.96,66.97,30354.0,60.8481,60.8753,60.839,60.8481,30354.0
2017-07-17 13:50:00,66.98,67.0,66.97,67.0,54702.0,60.8572,60.8753,60.8481,60.8753,54702.0
2017-07-17 14:00:00,67.0,67.03,66.99,67.01,50248.0,60.8753,60.9026,60.8662,60.8844,50248.0
2017-07-17 14:10:00,67.0,67.03,67.0,67.02,62516.0,60.8753,60.9026,60.8753,60.8935,62516.0
2017-07-17 14:20:00,67.02,67.03,67.0,67.02,34674.0,60.8935,60.9026,60.8753,60.8935,34674.0
2017-07-17 14:30:00,67.03,67.06,67.0,67.03,77606.0,60.9026,60.9298,60.8753,60.9026,77606.0
2017-07-17 14:40:00,67.03,67.05,67.0,67.0,48578.0,60.9026,60.9208,60.8753,60.8753,48578.0
2017-07-17 14:50:00,67.0,67.03,66.97,67.02,78350.0,60.8753,60.9026,60.8481,60.8935,78350.0
2017-07-17 15:00:00,67.02,67.14,67.0,67.14,80163.0,60.8935,61.0025,60.8753,61.0025,80163.0
2017-07-17 15:10:00,67.14,67.15,67.1,67.15,59314.0,61.0025,61.0116,60.9662,61.0116,59314.0
2017-07-17 15:20:00,67.14,67.19,67.09,67.11,82348.0,61.0025,61.048,60.9571,60.9753,82348.0
2017-07-17 15:30:00,67.12,67.16,67.1,67.15,79307.0,60.9844,61.0207,60.9662,61.0116,79307.0
2017-07-17 15:40:00,67.15,67.16,67.05,67.06,91177.0,61.0116,61.0207,60.9208,60.9298,91177.0
2017-07-17 15:50:00,67.05,67.06,66.95,67.01,234685.0,60.9208,60.9298,60.8299,60.8844,234685.0
2017-07-18 09:30:00,66.83,66.94,66.71,66.75,128811.0,60.7209,60.8208,60.6118,60.6482,128811.0
2017-07-18 09:40:00,66.73,67.11,66.73,67.1,49064.0,60.63,60.9753,60.63,60.9662,49064.0
2017-07-18 09:50:00,67.11,67.25,67.1,67.18,70751.0,60.9753,61.1025,60.9662,61.0389,70751.0
2017-07-18 10:00:00,67.19,67.21,67.0,67.06,72720.0,61.048,61.0661,60.8753,60.9298,72720.0
2017-07-18 10:10:00,67.06,67.16,67.05,67.13,57267.0,60.9298,61.0207,60.9208,60.9935,57267.0
2017-07-18 10:20:00,67.13,67.18,67.05,67.09,44732.0,60.9935,61.0389,60.9208,60.9571,44732.0
2017-07-18 10:30:00,67.1,67.17,66.93,66.93,68934.0,60.9662,61.0298,60.8117,60.8117,68934.0
2017-07-18 10:40:00,66.92,66.97,66.83,66.89,70232.0,60.8026,60.8481,60.7209,60.7754,70232.0
2017-07-18 10:50:00,66.89,66.91,66.77,66.88,172558.0,60.7754,60.7936,60.6664,60.7663,172558.0
2017-07-18 11:00:00,66.87,66.87,66.76,66.78,51432.0,60.7572,60.7572,60.6573,60.6754,51432.0
2017-07-18 11:10:00,66.78,66.78,66.58,66.65,72324.0,60.6754,60.6754,60.4937,60.5573,72324.0
2017-07-18 11:20:00,66.65,66.75,66.6,66.71,78132.0,60.5573,60.6482,60.5119,60.6118,78132.0
2017-07-18 11:30:00,66.7,66.75,66.52,66.53,92181.0,60.6028,60.6482,60.4392,60.4483,92181.0
2017-07-18 11:40:00,66.54,66.61,66.5,66.61,43893.0,60.4574,60.521,60.421,60.521,43893.0
2017-07-18 11:50:00,66.61,66.66,66.52,66.58,61639.0,60.521,60.5664,60.4392,60.4937,61639.0
2017-07-18 12:00:00,66.58,66.68,66.56,66.6,42589.0,60.4937,60.5846,60.4756,60.5119,42589.0
2017-07-18 12:10:00,66.6,66.62,66.53,66.57,32835.0,60.5119,60.5301,60.4483,60.4846,32835.0
2017-07-18 12:20:00,66.58,66.71,66.54,66.7,26919.0,60.4937,60.6118,60.4574,60.6028,26919.0
2017-07-18 12:30:00,66.7,66.81,66.66,66.81,20677.0,60.6028,60.7027,60.5664,60.7027,20677.0
2017-07-18 12:40:00,66.81,66.84,66.73,66.8,31839.0,60.7027,60.73,60.63,60.6936,31839.0
2017-07-18 12:50:00,66.79,66.8,66.69,66.77,35967.0,60.6845,60.6936,60.5937,60.6664,35967.0
2017-07-18 13:00:00,66.77,66.78,66.62,66.62,94356.0,60.6664,60.6754,60.5301,60.5301,94356.0
2017-07-18 13:10:00,66.62,66.65,66.6,66.63,29577.0,60.5301,60.5573,60.5119,60.5392,29577.0
2017-07-18 13:20:00,66.62,66.63,66.55,66.6,50099.0,60.5301,60.5392,60.4665,60.5119,50099.0
2017-07-18 13:30:00,66.6,66.62,66.58,66.6,41414.0,60.5119,60.5301,60.4937,60.5119,41414.0
2017-07-18 13:40:00,66.6,66.67,66.59,66.67,66388.0,60.5119,60.5755,60.5028,60.5755,66388.0
2017-07-18 13:50:00,66.67,66.68,66.62,66.68,86198.0,60.5755,60.5846,60.5301,60.5846,86198.0
2017-07-18 14:00:00,66.68,66.71,66.62,66.71,50102.0,60.5846,60.6118,60.5301,60.6118,50102.0
2017-07-18 14:10:00,66.71,66.75,66.68,66.71,35559.0,60.6118,60.6482,60.5846,60.6118,35559.0
2017-07-18 14:20:00,66.7,66.78,66.7,66.75,33634.0,60.6028,60.6754,60.6028,60.6482,33634.0
2017-07-18 14:30:00,66.76,66.82,66.76,66.82,29220.0,60.6573,60.7118,60.6573,60.7118,29220.0
2017-07-18 14:40:00,66.82,66.89,66.79,66.88,51448.0,60.7118,60.7754,60.6845,60.7663,51448.0
2017-07-18 14:50:00,66.89,66.91,66.85,66.91,31389.0,60.7754,60.7936,60.739,60.7936,31389.0
2017-07-18 15:00:00,66.91,66.93,66.87,66.92,22510.0,60.7936,60.8117,60.7572,60.8026,22510.0
2017-07-18 15:10:00,66.92,66.93,66.89,66.9,30582.0,60.8026,60.8117,60.7754,60.7845,30582.0
2017-07-18 15:20:00,66.9,66.95,66.89,66.95,20833.0,60.7845,60.8299,60.7754,60.8299,20833.0
2017-07-18 15:30:00,66.95,66.95,66.89,66.9,37223.0,60.8299,60.8299,60.7754,60.7845,37223.0
2017-07-18 15:40:00,66.9,66.9,66.72,66.74,229419.0,60.7845,60.7845,60.6209,60.6391,229419.0
2017-07-18 15:50:00,66.74,66.76,66.68,66.75,197313.0,60.6391,60.6573,60.5846,60.6482,197313.0
2017-07-19 09:30:00,66.89,66.91,66.7,66.74,60724.0,60.7754,60.7936,60.6028,60.6391,60724.0
2017-07-19 09:40:00,66.73,66.95,66.72,66.84,111666.0,60.63,60.8299,60.6209,60.73,111666.0
2017-07-19 09:50:00,66.86,67.02,66.84,67.01,42822.0,60.7481,60.8935,60.73,60.8844,42822.0
2017-07-19 10:00:00,67.01,67.06,66.98,66.98,43680.0,60.8844,60.9298,60.8572,60.8572,43680.0
2017-07-19 10:10:00,66.99,67.1,66.98,67.08,31570.0,60.8662,60.9662,60.8572,60.948,31570.0
2017-07-19 10:20:00,67.08,67.09,66.98,67.03,26549.0,60.948,60.9571,60.8572,60.9026,26549.0
2017-07-19 10:30:00,67.03,67.05,66.89,66.98,38273.0,60.9026,60.9208,60.7754,60.8572,38273.0
2017-07-19 10:40:00,66.98,67.05,66.95,66.95,102451.0,60.8572,60.9208,60.8299,60.8299,102451.0
2017-07-19 10:50:00,66.95,66.96,66.89,66.91,98137.0,60.8299,60.839,60.7754,60.7936,98137.0
2017-07-19 11:00:00,66.92,66.94,66.77,66.82,54555.0,60.8026,60.8208,60.6664,60.7118,54555.0
2017-07-19 11:10:00,66.82,66.87,66.8,66.81,25971.0,60.7118,60.7572,60.6936,60.7027,25971.0
2017-07-19 11:20:00,66.8,66.82,66.77,66.81,18824.0,60.6936,60.7118,60.6664,60.7027,18824.0
2017-07-19 11:30:00,66.81,66.84,66.76,66.77,59423.0,60.7027,60.73,60.6573,60.6664,59423.0
2017-07-19 11:40:00,66.77,66.83,66.76,66.83,30745.0,60.6664,60.7209,60.6573,60.7209,30745.0
2017-07-19 11:50:00,66.84,66.86,66.78,66.78,34963.0,60.73,60.7481,60.6754,60.6754,34963.0
2017-07-19 12:00:00,66.79,66.89,66.79,66.83,19130.0,60.6845,60.7754,60.6845,60.7209,19130.0
2017-07-19 12:10:00,66.83,66.83,66.76,66.76,23431.0,60.7209,60.7209,60.6573,60.6573,23431.0
2017-07-19 12:20:00,66.77,66.78,66.7,66.7,15071.0,60.6664,60.6754,60.6028,60.6028,15071.0
2017-07-19 12:30:00,66.7,66.82,66.7,66.8,19915.0,60.6028,60.7118,60.6028,60.6936,19915.0
2017-07-19 12:40:00,66.8,66.81,66.66,66.67,24666.0,60.6936,60.7027,60.5664,60.5755,24666.0
2017-07-19 12:50:00,66.68,66.74,66.66,66.72,20386.0,60.5846,60.6391,60.5664,60.6209,20386.0
2017-07-19 13:00:00,66.73,66.77,66.72,66.76,10494.0,60.63,60.6664,60.6209,60.6573,10494.0
2017-07-19 13:10:00,66.77,66.79,66.73,66.74,13985.0,60.6664,60.6845,60.63,60.6391,13985.0
2017-07-19 13:20:00,66.74,66.77,66.71,66.72,18039.0,60.6391,60.6664,60.6118,60.6209,18039.0
2017-07-19 13:30:00,66.72,66.72,66.62,66.66,23250.0,60.6209,60.6209,60.5301,60.5664,23250.0
2017-07-19 13:40:00,66.66,66.71,66.63,66.71,23033.0,60.5664,60.6118,60.5392,60.6118,23033.0
2017-07-19 13:50:00,66.72,66.74,66.67,66.69,20894.0,60.6209,60.6391,60.5755,60.5937,20894.0
2017-07-19 14:00:00,66.7,66.74,66.69,66.71,17705.0,60.6028,60.6391,60.5937,60.6118,17705.0
2017-07-19 14:10:00,66.71,66.77,66.61,66.61,112387.0,60.6118,60.6664,60.521,60.521,112387.0
2017-07-19 14:20:00,66.62,66.69,66.6,66.68,25732.0,60.5301,60.5937,60.5119,60.5846,25732.0
2017-07-19 14:30:00,66.69,66.72,66.64,66.72,23550.0,60.5937,60.6209,60.5482,60.6209,23550.0
2017-07-19 14:40:00,66.7,66.76,66.69,66.71,19388.0,60.6028,60.6573,60.5937,60.6118,19388.0
2017-07-19 14:50:00,66.71,66.79,66.71,66.75,23267.0,60.6118,60.6845,60.6118,60.6482,23267.0
2017-07-19 15:00:00,66.75,66.84,66.74,66.83,63988.0,60.6482,60.73,60.6391,60.7209,63988.0
2017-07-19 15:10:00,66.83,66.87,66.81,66.81,42260.0,60.7209,60.7572,60.7027,60.7027,42260.0
2017-07-19 15:20:00,66.81,66.83,66.78,66.82,46017.0,60.7027,60.7209,60.6754,60.7118,46017.0
2017-07-19 15:30:00,66.83,66.86,66.77,66.82,66905.0,60.7209,60.7481,60.6664,60.7118,66905.0
2017-07-19 15:40:00,66.82,66.89,66.79,66.8,90842.0,60.7118,60.7754,60.6845,60.6936,90842.0
2017-07-19 15:50:00,66.81,66.82,66.75,66.78,178609.0,60.7027,60.7118,60.6482,60.6754,178609.0
2017-07-20 09:30:00,66.97,67.23,66.95,67.09,126587.0,60.8481,61.0843,60.8299,60.9571,126587.0
2017-07-20 09:40:00,67.09,67.17,67.05,67.13,57680.0,60.9571,61.0298,60.9208,60.9935,57680.0
2017-07-20 09:50:00,67.14,67.33,67.1,67.24,90853.0,61.0025,61.1752,60.9662,61.0934,90853.0
2017-07-20 10:00:00,67.25,67.29,67.2,67.25,60798.0,61.1025,61.1388,61.0571,61.1025,60798.0
2017-07-20 10:10:00,67.25,67.27,67.17,67.25,54470.0,61.1025,61.1207,61.0298,61.1025,54470.0
2017-07-20 10:20:00,67.26,67.43,67.25,67.41,68555.0,61.1116,61.266,61.1025,61.2479,68555.0
2017-07-20 10:30:00,67.41,67.48,67.25,67.45,105041.0,61.2479,61.3115,61.1025,61.2842,105041.0
2017-07-20 10:40:00,67.44,67.51,67.4,67.51,45543.0,61.2751,61.3387,61.2388,61.3387,45543.0
2017-07-20 10:50:00,67.5,67.55,67.43,67.43,84853.0,61.3296,61.3751,61.266,61.266,84853.0
2017-07-20 11:00:00,67.43,67.57,67.4,67.51,39250.0,61.266,61.3932,61.2388,61.3387,39250.0
2017-07-20 11:10:00,67.51,67.66,67.49,67.57,34833.0,61.3387,61.475,61.3205,61.3932,34833.0
2017-07-20 11:20:00,67.56,67.64,67.54,67.57,39102.0,61.3841,61.4568,61.366,61.3932,39102.0
2017-07-20 11:30:00,67.58,67.69,67.57,67.67,47807.0,61.4023,61.5023,61.3932,61.4841,47807.0
2017-07-20 11:40:00,67.67,67.72,67.59,67.72,23967.0,61.4841,61.5295,61.4114,61.5295,23967.0
2017-07-20 11:50:00,67.73,67.73,67.59,67.6,46510.0,61.5386,61.5386,61.4114,61.4205,46510.0
2017-07-20 12:00:00,67.6,67.63,67.52,67.53,32109.0,61.4205,61.4477,61.3478,61.3569,32109.0
2017-07-20 12:10:00,67.54,67.55,67.46,67.5,36360.0,61.366,61.3751,61.2933,61.3296,36360.0
2017-07-20 12:20:00,67.5,67.56,67.49,67.54,18346.0,61.3296,61.3841,61.3205,61.366,18346.0
2017-07-20 12:30:00,67.54,67.56,67.48,67.56,17888.0,61.366,61.3841,61.3115,61.3841,17888.0
2017-07-20 12:40:00,67.57,67.63,67.54,67.61,16028.0,61.3932,61.4477,61.366,61.4296,16028.0
2017-07-20 12:50:00,67.62,67.66,67.58,67.62,19007.0,61.4387,61.475,61.4023,61.4387,19007.0
2017-07-20 13:00:00,67.61,67.7,67.54,67.66,29448.0,61.4296,61.5113,61.366,61.475,29448.0
2017-07-20 13:10:00,67.66,67.69,67.64,67.68,15994.0,61.475,61.5023,61.4568,61.4932,15994.0
2017-07-20 13:20:00,67.68,67.68,67.6,67.66,21044.0,61.4932,61.4932,61.4205,61.475,21044.0
2017-07-20 13:30:00,67.66,67.72,67.65,67.72,15415.0,61.475,61.5295,61.4659,61.5295,15415.0
2017-07-20 13:40:00,67.72,67.78,67.71,67.73,30021.0,61.5295,61.584,61.5204,61.5386,30021.0
2017-07-20 13:50:00,67.73,67.78,67.72,67.77,37685.0,61.5386,61.584,61.5295,61.5749,37685.0
2017-07-20 14:00:00,67.78,67.8,67.64,67.66,102432.0,61.584,61.6022,61.4568,61.475,102432.0
2017-07-20 14:10:00,67.66,67.71,67.61,67.7,52266.0,61.475,61.5204,61.4296,61.5113,52266.0
2017-07-20 14:20:00,67.7,67.72,67.64,67.65,45921.0,61.5113,61.5295,61.4568,61.4659,45921.0
2017-07-20 14:30:00,67.65,67.65,67.57,67.58,25896.0,61.4659,61.4659,61.3932,61.4023,25896.0
2017-07-20 14:40:00,67.58,67.64,67.57,67.59,29131.0,61.4023,61.4568,61.3932,61.4114,29131.0
2017-07-20 14:50:00,67.59,67.64,67.55,67.57,35690.0,61.4114,61.4568,61.3751,61.3932,35690.0
2017-07-20 15:00:00,67.58,67.59,67.56,67.57,39025.0,61.4023,61.4114,61.3841,61.3932,39025.0
2017-07-20 15:10:00,67.56,67.63,67.56,67.61,50828.0,61.3841,61.4477,61.3841,61.4296,50828.0
2017-07-20 15:20:00,67.61,67.64,67.58,67.62,48540.0,61.4296,61.4568,61.4023,61.4387,48540.0
2017-07-20 15:30:00,67.62,67.62,67.57,67.59,49915.0,61.4387,61.4387,61.3932,61.4114,49915.0
2017-07-20 15:40:00,67.59,67.66,67.57,67.65,138944.0,61.4114,61.475,61.3932,61.4659,138944.0
2017-07-20 15:50:00,67.64,67.65,67.58,67.59,226434.0,61.4568,61.4659,61.4023,61.4114,226434.0
2017-07-21 09:30:00,67.16,67.54,67.16,67.39,202136.0,61.0207,61.366,61.0207,61.2297,202136.0
2017-07-21 09:40:00,67.41,67.5,67.38,67.4,29236.0,61.2479,61.3296,61.2206,61.2388,29236.0
2017-07-21 09:50:00,67.39,67.48,67.29,67.45,70021.0,61.2297,61.3115,61.1388,61.2842,70021.0
2017-07-21 10:00:00,67.46,67.56,67.38,67.52,70705.0,61.2933,61.3841,61.2206,61.3478,70705.0
2017-07-21 10:10:00,67.52,67.56,67.44,67.45,48699.0,61.3478,61.3841,61.2751,61.2842,48699.0
2017-07-21 10:20:00,67.45,67.49,67.4,67.43,70123.0,61.2842,61.3205,61.2388,61.266,70123.0
2017-07-21 10:30:00,67.43,67.46,67.35,67.38,52298.0,61.266,61.2933,61.1933,61.2206,52298.0
2017-07-21 10:40:00,67.38,67.44,67.35,67.38,39253.0,61.2206,61.2751,61.1933,61.2206,39253.0
2017-07-21 10:50:00,67.38,67.38,67.22,67.22,32469.0,61.2206,61.2206,61.0752,61.0752,32469.0
2017-07-21 11:00:00,67.23,67.27,67.19,67.21,31718.0,61.0843,61.1207,61.048,61.0661,31718.0
2017-07-21 11:10:00,67.21,67.27,67.19,67.21,65151.0,61.0661,61.1207,61.048,61.0661,65151.0
2017-07-21 11:20:00,67.2,67.27,67.18,67.2,39354.0,61.0571,61.1207,61.0389,61.0571,39354.0
2017-07-21 11:30:00,67.21,67.28,67.17,67.28,51234.0,61.0661,61.1297,61.0298,61.1297,51234.0
2017-07-21 11:40:00,67.27,67.29,67.22,67.28,39374.0,61.1207,61.1388,61.0752,61.1297,39374.0
2017-07-21 11:50:00,67.28,67.33,67.23,67.25,33307.0,61.1297,61.1752,61.0843,61.1025,33307.0
2017-07-21 12:00:00,67.26,67.31,67.26,67.29,38129.0,61.1116,61.157,61.1116,61.1388,38129.0
2017-07-21 12:10:00,67.28,67.29,67.13,67.14,24553.0,61.1297,61.1388,60.9935,61.0025,24553.0
2017-07-21 12:20:00,67.14,67.17,67.09,67.11,39886.0,61.0025,61.0298,60.9571,60.9753,39886.0
2017-07-21 12:30:00,67.11,67.18,67.1,67.15,41224.0,60.9753,61.0389,60.9662,61.0116,41224.0
2017-07-21 12:40:00,67.16,67.21,67.15,67.2,26343.0,61.0207,61.0661,61.0116,61.0571,26343.0
2017-07-21 12:50:00,67.19,67.29,67.18,67.29,24784.0,61.048,61.1388,61.0389,61.1388,24784.0
2017-07-21 13:00:00,67.28,67.28,67.16,67.18,26161.0,61.1297,61.1297,61.0207,61.0389,26161.0
2017-07-21 13:10:00,67.17,67.17,67.11,67.12,26184.0,61.0298,61.0298,60.9753,60.9844,26184.0
2017-07-21 13:20:00,67.12,67.13,67.03,67.08,43322.0,60.9844,60.9935,60.9026,60.948,43322.0
2017-07-21 13:30:00,67.08,67.09,67.06,67.07,22587.0,60.948,60.9571,60.9298,60.9389,22587.0
2017-07-21 13:40:00,67.07,67.15,67.07,67.14,35053.0,60.9389,61.0116,60.9389,61.0025,35053.0
2017-07-21 13:50:00,67.14,67.14,67.05,67.09,38123.0,61.0025,61.0025,60.9208,60.9571,38123.0
2017-07-21 14:00:00,67.08,67.1,67.06,67.07,40823.0,60.948,60.9662,60.9298,60.9389,40823.0
2017-07-21 14:10:00,67.08,67.1,66.95,67.01,58247.0,60.948,60.9662,60.8299,60.8844,58247.0
2017-07-21 14:20:00,67.01,67.01,66.97,67.01,26702.0,60.8844,60.8844,60.8481,60.8844,26702.0
2017-07-21 14:30:00,67.0,67.01,66.94,66.95,54157.0,60.8753,60.8844,60.8208,60.8299,54157.0
2017-07-21 14:40:00,66.95,67.0,66.95,67.0,43085.0,60.8299,60.8753,60.8299,60.8753,43085.0
2017-07-21 14:50:00,67.0,67.11,66.98,67.11,49464.0,60.8753,60.9753,60.8572,60.9753,49464.0
2017-07-21 15:00:00,67.1,67.11,67.01,67.02,92190.0,60.9662,60.9753,60.8844,60.8935,92190.0
2017-07-21 15:10:00,67.03,67.04,66.98,67.0,81151.0,60.9026,60.9117,60.8572,60.8753,81151.0
2017-07-21 15:20:00,67.0,67.08,66.99,67.02,78031.0,60.8753,60.948,60.8662,60.8935,78031.0
2017-07-21 15:30:00,67.01,67.04,66.97,66.97,98308.0,60.8844,60.9117,60.8481,60.8481,98308.0
2017-07-21 15:40:00,66.97,67.02,66.97,66.98,160976.0,60.8481,60.8935,60.8481,60.8572,160976.0
2017-07-21 15:50:00,66.98,67.02,66.97,67.0,248153.0,60.8572,60.8935,60.8481,60.8753,248153.0
2017-07-24 09:30:00,67.16,67.33,67.1,67.1,103816.0,61.0207,61.1752,60.9662,60.9662,103816.0
2017-07-24 09:40:00,67.1,67.29,67.1,67.21,61922.0,60.9662,61.1388,60.9662,61.0661,61922.0
2017-07-24 09:50:00,67.21,67.34,67.17,67.33,45893.0,61.0661,61.1843,61.0298,61.1752,45893.0
2017-07-24 10:00:00,67.33,67.35,67.2,67.26,89548.0,61.1752,61.1933,61.0571,61.1116,89548.0
2017-07-24 10:10:00,67.26,67.26,67.19,67.23,44413.0,61.1116,61.1116,61.048,61.0843,44413.0
2017-07-24 10:20:00,67.24,67.25,67.17,67.19,48331.0,61.0934,61.1025,61.0298,61.048,48331.0
2017-07-24 10:30:00,67.18,67.18,67.1,67.14,66891.0,61.0389,61.0389,60.9662,61.0025,66891.0
2017-07-24 10:40:00,67.14,67.16,67.08,67.12,70051.0,61.0025,61.0207,60.948,60.9844,70051.0
2017-07-24 10:50:00,67.12,67.19,67.1,67.12,60642.0,60.9844,61.048,60.9662,60.9844,60642.0
2017-07-24 11:00:00,67.12,67.12,67.03,67.07,75282.0,60.9844,60.9844,60.9026,60.9389,75282.0
2017-07-24 11:10:00,67.06,67.17,67.06,67.1,62907.0,60.9298,61.0298,60.9298,60.9662,62907.0
2017-07-24 11:20:00,67.09,67.09,66.99,66.99,36905.0,60.9571,60.9571,60.8662,60.8662,36905.0
2017-07-24 11:30:00,66.98,67.1,66.98,67.07,28331.0,60.8572,60.9662,60.8572,60.9389,28331.0
2017-07-24 11:40:00,67.08,67.11,67.04,67.05,22573.0,60.948,60.9753,60.9117,60.9208,22573.0
2017-07-24 11:50:00,67.05,67.05,66.98,67.01,41744.0,60.9208,60.9208,60.8572,60.8844,41744.0
2017-07-24 12:00:00,67.01,67.02,66.95,66.99,35809.0,60.8844,60.8935,60.8299,60.8662,35809.0
2017-07-24 12:10:00,66.98,66.99,66.93,66.96,27275.0,60.8572,60.8662,60.8117,60.839,27275.0
2017-07-24 12:20:00,66.97,67.02,66.95,66.98,24222.0,60.8481,60.8935,60.8299,60.8572,24222.0
2017-07-24 12:30:00,67.0,67.0,66.94,66.95,21361.0,60.8753,60.8753,60.8208,60.8299,21361.0
2017-07-24 12:40:00,66.95,66.99,66.94,66.94,15534.0,60.8299,60.8662,60.8208,60.8208,15534.0
2017-07-24 12:50:00,66.95,67.0,66.94,67.0,23872.0,60.8299,60.8753,60.8208,60.8753,23872.0
2017-07-24 13:00:00,67.0,67.0,66.92,66.93,28862.0,60.8753,60.8753,60.8026,60.8117,28862.0
2017-07-24 13:10:00,66.93,66.97,66.91,66.97,17297.0,60.8117,60.8481,60.7936,60.8481,17297.0
2017-07-24 13:20:00,66.97,67.02,66.95,67.0,24608.0,60.8481,60.8935,60.8299,60.8753,24608.0
2017-07-24 13:30:00,66.99,67.0,66.95,66.95,24298.0,60.8662,60.8753,60.8299,60.8299,24298.0
2017-07-24 13:40:00,66.95,66.98,66.93,66.95,31294.0,60.8299,60.8572,60.8117,60.8299,31294.0
2017-07-24 13:50:00,66.96,67.01,66.96,67.0,24885.0,60.839,60.8844,60.839,60.8753,24885.0
2017-07-24 14:00:00,67.01,67.02,66.99,67.01,23713.0,60.8844,60.8935,60.8662,60.8844,23713.0
2017-07-24 14:10:00,67.02,67.08,67.02,67.06,27561.0,60.8935,60.948,60.8935,60.9298,27561.0
2017-07-24 14:20:00,67.05,67.07,67.0,67.01,36536.0,60.9208,60.9389,60.8753,60.8844,36536.0
2017-07-24 14:30:00,67.01,67.01,66.97,67.0,26340.0,60.8844,60.8844,60.8481,60.8753,26340.0
2017-07-24 14:40:00,67.0,67.01,66.97,66.99,38577.0,60.8753,60.8844,60.8481,60.8662,38577.0
2017-07-24 14:50:00,66.99,67.0,66.97,66.99,36691.0,60.8662,60.8753,60.8481,60.8662,36691.0
2017-07-24 15:00:00,67.0,67.04,66.98,67.04,29247.0,60.8753,60.9117,60.8572,60.9117,29247.0
2017-07-24 15:10:00,67.04,67.11,67.04,67.09,28751.0,60.9117,60.9753,60.9117,60.9571,28751.0
2017-07-24 15:20:00,67.09,67.11,67.03,67.07,46026.0,60.9571,60.9753,60.9026,60.9389,46026.0
2017-07-24 15:30:00,67.07,67.09,67.04,67.06,35110.0,60.9389,60.9571,60.9117,60.9298,35110.0
2017-07-24 15:40:00,67.06,67.08,67.05,67.06,64477.0,60.9298,60.948,60.9208,60.9298,64477.0
2017-07-24 15:50:00,67.06,67.07,66.98,67.01,220717.0,60.9298,60.9389,60.8572,60.8844,220717.0
2017-07-25 09:30:00,67.69,67.8,67.41,67.41,157982.0,61.5023,61.6022,61.2479,61.2479,157982.0
2017-07-25 09:40:00,67.42,67.44,67.31,67.33,113375.0,61.2569,61.2751,61.157,61.1752,113375.0
2017-07-25 09:50:00,67.33,67.52,67.32,67.44,95122.0,61.1752,61.3478,61.1661,61.2751,95122.0
2017-07-25 10:00:00,67.44,67.51,67.38,67.47,72459.0,61.2751,61.3387,61.2206,61.3024,72459.0
2017-07-25 10:10:00,67.47,67.53,67.45,67.52,55748.0,61.3024,61.3569,61.2842,61.3478,55748.0
2017-07-25 10:20:00,67.53,67.53,67.48,67.5,44569.0,61.3569,61.3569,61.3115,61.3296,44569.0
2017-07-25 10:30:00,67.51,67.51,67.41,67.48,59108.0,61.3387,61.3387,61.2479,61.3115,59108.0
2017-07-25 10:40:00,67.48,67.5,67.45,67.46,48909.0,61.3115,61.3296,61.2842,61.2933,48909.0
2017-07-25 10:50:00,67.46,67.49,67.36,67.4,97080.0,61.2933,61.3205,61.2024,61.2388,97080.0
2017-07-25 11:00:00,67.4,67.43,67.36,67.37,73339.0,61.2388,61.266,61.2024,61.2115,73339.0
2017-07-25 11:10:00,67.37,67.4,67.29,67.37,44660.0,61.2115,61.2388,61.1388,61.2115,44660.0
2017-07-25 11:20:00,67.37,67.39,67.33,67.33,27688.0,61.2115,61.2297,61.1752,61.1752,27688.0
2017-07-25 11:30:00,67.32,67.33,67.19,67.23,33407.0,61.1661,61.1752,61.048,61.0843,33407.0
2017-07-25 11:40:00,67.23,67.24,67.17,67.2,37393.0,61.0843,61.0934,61.0298,61.0571,37393.0
2017-07-25 11:50:00,67.2,67.24,67.11,67.21,83274.0,61.0571,61.0934,60.9753,61.0661,83274.0
2017-07-25 12:00:00,67.23,67.32,67.23,67.28,36224.0,61.0843,61.1661,61.0843,61.1297,36224.0
2017-07-25 12:10:00,67.28,67.28,67.2,67.24,21766.0,61.1297,61.1297,61.0571,61.0934,21766.0
2017-07-25 12:20:00,67.24,67.25,67.16,67.17,30073.0,61.0934,61.1025,61.0207,61.0298,30073.0
2017-07-25 12:30:00,67.19,67.23,67.16,67.17,11081.0,61.048,61.0843,61.0207,61.0298,11081.0
2017-07-25 12:40:00,67.18,67.22,67.13,67.16,17441.0,61.0389,61.0752,60.9935,61.0207,17441.0
2017-07-25 12:50:00,67.16,67.18,67.11,67.14,19246.0,61.0207,61.0389,60.9753,61.0025,19246.0
2017-07-25 13:00:00,67.15,67.22,67.13,67.22,24471.0,61.0116,61.0752,60.9935,61.0752,24471.0
2017-07-25 13:10:00,67.21,67.25,67.19,67.2,16501.0,61.0661,61.1025,61.048,61.0571,16501.0
2017-07-25 13:20:00,67.2,67.25,67.2,67.24,18739.0,61.0571,61.1025,61.0571,61.0934,18739.0
2017-07-25 13:30:00,67.24,67.26,67.21,67.25,20672.0,61.0934,61.1116,61.0661,61.1025,20672.0
2017-07-25 13:40:00,67.25,67.25,67.19,67.19,37973.0,61.1025,61.1025,61.048,61.048,37973.0
2017-07-25 13:50:00,67.19,67.22,67.15,67.17,34279.0,61.048,61.0752,61.0116,61.0298,34279.0
2017-07-25 14:00:00,67.17,67.21,67.15,67.2,20545.0,61.0298,61.0661,61.0116,61.0571,20545.0
2017-07-25 14:10:00,67.2,67.21,67.13,67.13,29635.0,61.0571,61.0661,60.9935,60.9935,29635.0
2017-07-25 14:20:00,67.15,67.2,67.13,67.18,20820.0,61.0116,61.0571,60.9935,61.0389,20820.0
2017-07-25 14:30:00,67.18,67.21,67.13,67.15,34140.0,61.0389,61.0661,60.9935,61.0116,34140.0
2017-07-25 14:40:00,67.14,67.15,67.1,67.15,25508.0,61.0025,61.0116,60.9662,61.0116,25508.0
2017-07-25 14:50:00,67.15,67.19,67.15,67.18,28201.0,61.0116,61.048,61.0116,61.0389,28201.0
2017-07-25 15:00:00,67.18,67.21,67.13,67.14,32350.0,61.0389,61.0661,60.9935,61.0025,32350.0
2017-07-25 15:10:00,67.13,67.15,67.1,67.11,46060.0,60.9935,61.0116,60.9662,60.9753,46060.0
2017-07-25 15:20:00,67.11,67.13,67.08,67.13,46683.0,60.9753,60.9935,60.948,60.9935,46683.0
2017-07-25 15:30:00,67.13,67.15,67.09,67.12,51777.0,60.9935,61.0116,60.9571,60.9844,51777.0
2017-07-25 15:40:00,67.12,67.18,67.11,67.12,75958.0,60.9844,61.0389,60.9753,60.9844,75958.0
2017-07-25 15:50:00,67.11,67.2,67.1,67.17,148308.0,60.9753,61.0571,60.9662,61.0298,148308.0
2017-07-26 09:30:00,67.25,67.27,67.07,67.2,116684.0,61.1025,61.1207,60.9389,61.0571,116684.0
2017-07-26 09:40:00,67.21,67.27,66.99,67.08,106647.0,61.0661,61.1207,60.8662,60.948,106647.0
2017-07-26 09:50:00,67.07,67.15,67.01,67.14,76733.0,60.9389,61.0116,60.8844,61.0025,76733.0
2017-07-26 10:00:00,67.14,67.17,67.07,67.15,96429.0,61.0025,61.0298,60.9389,61.0116,96429.0
2017-07-26 10:10:00,67.16,67.18,67.07,67.17,53939.0,61.0207,61.0389,60.9389,61.0298,53939.0
2017-07-26 10:20:00,67.17,67.18,67.09,67.16,62142.0,61.0298,61.0389,60.9571,61.0207,62142.0
2017-07-26 10:30:00,67.17,67.17,67.04,67.05,58371.0,61.0298,61.0298,60.9117,60.9208,58371.0
2017-07-26 10:40:00,67.05,67.06,66.97,67.0,64741.0,60.9208,60.9298,60.8481,60.8753,64741.0
2017-07-26 10:50:00,67.0,67.09,66.95,67.03,63125.0,60.8753,60.9571,60.8299,60.9026,63125.0
2017-07-26 11:00:00,67.03,67.05,66.98,67.02,49972.0,60.9026,60.9208,60.8572,60.8935,49972.0
2017-07-26 11:10:00,67.03,67.09,66.98,67.09,95302.0,60.9026,60.9571,60.8572,60.9571,95302.0
2017-07-26 11:20:00,67.09,67.14,67.04,67.12,43597.0,60.9571,61.0025,60.9117,60.9844,43597.0
2017-07-26 11:30:00,67.13,67.13,67.06,67.1,34745.0,60.9935,60.9935,60.9298,60.9662,34745.0
2017-07-26 11:40:00,67.1,67.14,67.08,67.13,39660.0,60.9662,61.0025,60.948,60.9935,39660.0
2017-07-26 11:50:00,67.13,67.13,67.05,67.08,33140.0,60.9935,60.9935,60.9208,60.948,33140.0
2017-07-26 12:00:00,67.09,67.12,67.07,67.09,24715.0,60.9571,60.9844,60.9389,60.9571,24715.0
2017-07-26 12:10:00,67.08,67.08,67.03,67.05,19266.0,60.948,60.948,60.9026,60.9208,19266.0
2017-07-26 12:20:00,67.05,67.05,66.99,66.99,14682.0,60.9208,60.9208,60.8662,60.8662,14682.0
2017-07-26 12:30:00,67.0,67.03,66.96,66.96,18646.0,60.8753,60.9026,60.839,60.839,18646.0
2017-07-26 12:40:00,66.97,66.98,66.93,66.95,20740.0,60.8481,60.8572,60.8117,60.8299,20740.0
2017-07-26 12:50:00,66.96,67.0,66.91,66.91,20587.0,60.839,60.8753,60.7936,60.7936,20587.0
2017-07-26 13:00:00,66.92,66.95,66.88,66.91,28469.0,60.8026,60.8299,60.7663,60.7936,28469.0
2017-07-26 13:10:00,66.91,66.93,66.86,66.86,22370.0,60.7936,60.8117,60.7481,60.7481,22370.0
2017-07-26 13:20:00,66.86,66.91,66.85,66.86,25492.0,60.7481,60.7936,60.739,60.7481,25492.0
2017-07-26 13:30:00,66.85,66.86,66.76,66.78,73322.0,60.739,60.7481,60.6573,60.6754,73322.0
2017-07-26 13:40:00,66.78,66.8,66.69,66.78,54119.0,60.6754,60.6936,60.5937,60.6754,54119.0
2017-07-26 13:50:00,66.78,66.78,66.59,66.61,48652.0,60.6754,60.6754,60.5028,60.521,48652.0
2017-07-26 14:00:00,66.62,66.73,66.62,66.71,54148.0,60.5301,60.63,60.5301,60.6118,54148.0
2017-07-26 14:10:00,66.71,66.75,66.6,66.6,65509.0,60.6118,60.6482,60.5119,60.5119,65509.0
2017-07-26 14:20:00,66.61,66.62,66.47,66.59,107497.0,60.521,60.5301,60.3938,60.5028,107497.0
2017-07-26 14:30:00,66.59,66.62,66.54,66.62,59415.0,60.5028,60.5301,60.4574,60.5301,59415.0
2017-07-26 14:40:00,66.63,66.63,66.57,66.58,37757.0,60.5392,60.5392,60.4846,60.4937,37757.0
2017-07-26 14:50:00,66.59,66.71,66.59,66.68,35159.0,60.5028,60.6118,60.5028,60.5846,35159.0
2017-07-26 15:00:00,66.67,66.74,66.66,66.73,30749.0,60.5755,60.6391,60.5664,60.63,30749.0
2017-07-26 15:10:00,66.73,66.78,66.69,66.77,47306.0,60.63,60.6754,60.5937,60.6664,47306.0
2017-07-26 15:20:00,66.77,66.78,66.74,66.77,60474.0,60.6664,60.6754,60.6391,60.6664,60474.0
2017-07-26 15:30:00,66.76,66.77,66.69,66.7,78838.0,60.6573,60.6664,60.5937,60.6028,78838.0
2017-07-26 15:40:00,66.7,66.7,66.62,66.67,152873.0,60.6028,60.6028,60.5301,60.5755,152873.0
2017-07-26 15:50:00,66.67,66.77,66.66,66.69,242354.0,60.5755,60.6664,60.5664,60.5937,242354.0
2017-07-27 09:30:00,67.35,67.4,67.1,67.22,238792.0,61.1933,61.2388,60.9662,61.0752,238792.0
2017-07-27 09:40:00,67.22,67.3,67.03,67.03,88441.0,61.0752,61.1479,60.9026,60.9026,88441.0
2017-07-27 09:50:00,67.03,67.07,66.84,66.9,68602.0,60.9026,60.9389,60.73,60.7845,68602.0
2017-07-27 10:00:00,66.9,66.94,66.82,66.86,67782.0,60.7845,60.8208,60.7118,60.7481,67782.0
2017-07-27 10:10:00,66.87,66.89,66.71,66.8,82647.0,60.7572,60.7754,60.6118,60.6936,82647.0
2017-07-27 10:20:00,66.8,66.82,66.66,66.68,81776.0,60.6936,60.7118,60.5664,60.5846,81776.0
2017-07-27 10:30:00,66.67,66.8,66.56,66.7,117139.0,60.5755,60.6936,60.4756,60.6028,117139.0
2017-07-27 10:40:00,66.7,66.71,66.64,66.66,86576.0,60.6028,60.6118,60.5482,60.5664,86576.0
2017-07-27 10:50:00,66.68,66.68,66.53,66.54,86283.0,60.5846,60.5846,60.4483,60.4574,86283.0
2017-07-27 11:00:00,66.54,66.59,66.49,66.5,56266.0,60.4574,60.5028,60.412,60.421,56266.0
2017-07-27 11:10:00,66.5,66.6,66.5,66.55,51012.0,60.421,60.5119,60.421,60.4665,51012.0
2017-07-27 11:20:00,66.54,66.67,66.52,66.64,42438.0,60.4574,60.5755,60.4392,60.5482,42438.0
2017-07-27 11:30:00,66.64,66.66,66.5,66.65,69048.0,60.5482,60.5664,60.421,60.5573,69048.0
2017-07-27 11:40:00,66.65,66.71,66.64,66.69,47149.0,60.5573,60.6118,60.5482,60.5937,47149.0
2017-07-27 11:50:00,66.69,66.82,66.68,66.73,34385.0,60.5937,60.7118,60.5846,60.63,34385.0
2017-07-27 12:00:00,66.73,66.75,66.65,66.67,31563.0,60.63,60.6482,60.5573,60.5755,31563.0
2017-07-27 12:10:00,66.67,66.72,66.66,66.69,29658.0,60.5755,60.6209,60.5664,60.5937,29658.0
2017-07-27 12:20:00,66.68,66.71,66.65,66.66,28939.0,60.5846,60.6118,60.5573,60.5664,28939.0
2017-07-27 12:30:00,66.66,66.69,66.53,66.53,83379.0,60.5664,60.5937,60.4483,60.4483,83379.0
2017-07-27 12:40:00,66.53,66.53,66.47,66.48,49791.0,60.4483,60.4483,60.3938,60.4029,49791.0
2017-07-27 12:50:00,66.48,66.53,66.34,66.38,63095.0,60.4029,60.4483,60.2757,60.312,63095.0
2017-07-27 13:00:00,66.38,66.41,66.32,66.33,26500.0,60.312,60.3393,60.2575,60.2666,26500.0
2017-07-27 13:10:00,66.33,66.34,66.22,66.24,53500.0,60.2666,60.2757,60.1666,60.1848,53500.0
2017-07-27 13:20:00,66.23,66.23,66.05,66.08,48121.0,60.1757,60.1757,60.0122,60.0394,48121.0
2017-07-27 13:30:00,66.1,66.1,65.95,65.96,69713.0,60.0576,60.0576,59.9213,59.9304,69713.0
2017-07-27 13:40:00,65.97,66.05,65.96,65.99,54215.0,59.9395,60.0122,59.9304,59.9577,54215.0
2017-07-27 13:50:00,66.01,66.03,65.91,65.96,68896.0,59.9758,59.994,59.885,59.9304,68896.0
2017-07-27 14:00:00,65.96,66.01,65.93,66.0,90527.0,59.9304,59.9758,59.9031,59.9667,90527.0
2017-07-27 14:10:00,65.99,66.08,65.97,65.98,71668.0,59.9577,60.0394,59.9395,59.9486,71668.0
2017-07-27 14:20:00,65.98,66.05,65.97,66.05,39281.0,59.9486,60.0122,59.9395,60.0122,39281.0
2017-07-27 14:30:00,66.05,66.07,65.93,66.03,64739.0,60.0122,60.0303,59.9031,59.994,64739.0
2017-07-27 14:40:00,66.03,66.03,65.95,66.01,45551.0,59.994,59.994,59.9213,59.9758,45551.0
2017-07-27 14:50:00,66.01,66.07,65.97,66.06,52272.0,59.9758,60.0303,59.9395,60.0213,52272.0
2017-07-27 15:00:00,66.07,66.12,66.05,66.08,64120.0,60.0303,60.0758,60.0122,60.0394,64120.0
2017-07-27 15:10:00,66.06,66.17,66.05,66.13,70210.0,60.0213,60.1212,60.0122,60.0849,70210.0
2017-07-27 15:20:00,66.12,66.13,66.06,66.09,93410.0,60.0758,60.0849,60.0213,60.0485,93410.0
2017-07-27 15:30:00,66.09,66.29,66.09,66.24,125170.0,60.0485,60.2302,60.0485,60.1848,125170.0
2017-07-27 15:40:00,66.24,66.29,66.2,66.22,189611.0,60.1848,60.2302,60.1485,60.1666,189611.0
2017-07-27 15:50:00,66.23,66.34,66.19,66.33,414934.0,60.1757,60.2757,60.1394,60.2666,414934.0
2017-07-28 09:30:00,66.28,66.6,66.21,66.59,76633.0,60.2212,60.5119,60.1576,60.5028,76633.0
2017-07-28 09:40:00,66.6,66.64,66.45,66.46,56408.0,60.5119,60.5482,60.3756,60.3847,56408.0
2017-07-28 09:50:00,66.46,66.47,66.25,66.25,73799.0,60.3847,60.3938,60.1939,60.1939,73799.0
2017-07-28 10:00:00,66.25,66.29,66.14,66.17,56755.0,60.1939,60.2302,60.0939,60.1212,56755.0
2017-07-28 10:10:00,66.18,66.22,66.08,66.14,58007.0,60.1303,60.1666,60.0394,60.0939,58007.0
2017-07-28 10:20:00,66.13,66.27,66.05,66.27,43129.0,60.0849,60.2121,60.0122,60.2121,43129.0
2017-07-28 10:30:00,66.27,66.28,66.08,66.17,33654.0,60.2121,60.2212,60.0394,60.1212,33654.0
2017-07-28 10:40:00,66.17,66.27,66.17,66.24,37571.0,60.1212,60.2121,60.1212,60.1848,37571.0
2017-07-28 10:50:00,66.25,66.27,66.19,66.21,35428.0,60.1939,60.2121,60.1394,60.1576,35428.0
2017-07-28 11:00:00,66.22,66.26,66.14,66.26,56681.0,60.1666,60.203,60.0939,60.203,56681.0
2017-07-28 11:10:00,66.25,66.27,66.22,66.24,31469.0,60.1939,60.2121,60.1666,60.1848,31469.0
2017-07-28 11:20:00,66.25,66.27,66.15,66.18,34657.0,60.1939,60.2121,60.103,60.1303,34657.0
2017-07-28 11:30:00,66.17,66.27,66.15,66.26,37942.0,60.1212,60.2121,60.103,60.203,37942.0
2017-07-28 11:40:00,66.26,66.27,66.22,66.25,41170.0,60.203,60.2121,60.1666,60.1939,41170.0
2017-07-28 11:50:00,66.25,66.27,66.24,66.26,47412.0,60.1939,60.2121,60.1848,60.203,47412.0
2017-07-28 12:00:00,66.26,66.52,66.25,66.51,84233.0,60.203,60.4392,60.1939,60.4301,84233.0
2017-07-28 12:10:00,66.52,66.53,66.45,66.46,20748.0,60.4392,60.4483,60.3756,60.3847,20748.0
2017-07-28 12:20:00,66.45,66.45,66.3,66.32,61289.0,60.3756,60.3756,60.2393,60.2575,61289.0
2017-07-28 12:30:00,66.32,66.42,66.31,66.39,25456.0,60.2575,60.3484,60.2484,60.3211,25456.0
2017-07-28 12:40:00,66.4,66.4,66.35,66.36,19139.0,60.3302,60.3302,60.2848,60.2938,19139.0
2017-07-28 12:50:00,66.37,66.42,66.36,66.41,16116.0,60.3029,60.3484,60.2938,60.3393,16116.0
2017-07-28 13:00:00,66.41,66.41,66.33,66.35,15860.0,60.3393,60.3393,60.2666,60.2848,15860.0
2017-07-28 13:10:00,66.35,66.38,66.32,66.33,19547.0,60.2848,60.312,60.2575,60.2666,19547.0
2017-07-28 13:20:00,66.34,66.34,66.31,66.33,12028.0,60.2757,60.2757,60.2484,60.2666,12028.0
2017-07-28 13:30:00,66.33,66.35,66.3,66.35,15502.0,60.2666,60.2848,60.2393,60.2848,15502.0
2017-07-28 13:40:00,66.35,66.45,66.35,66.44,12164.0,60.2848,60.3756,60.2848,60.3665,12164.0
2017-07-28 13:50:00,66.45,66.47,66.44,66.45,17693.0,60.3756,60.3938,60.3665,60.3756,17693.0
2017-07-28 14:00:00,66.45,66.47,66.44,66.46,25064.0,60.3756,60.3938,60.3665,60.3847,25064.0
2017-07-28 14:10:00,66.47,66.47,66.44,66.47,24425.0,60.3938,60.3938,60.3665,60.3938,24425.0
2017-07-28 14:20:00,66.46,66.47,66.45,66.47,28839.0,60.3847,60.3938,60.3756,60.3938,28839.0
2017-07-28 14:30:00,66.47,66.47,66.43,66.46,22947.0,60.3938,60.3938,60.3574,60.3847,22947.0
2017-07-28 14:40:00,66.46,66.47,66.44,66.45,20043.0,60.3847,60.3938,60.3665,60.3756,20043.0
2017-07-28 14:50:00,66.46,66.47,66.43,66.45,23247.0,60.3847,60.3938,60.3574,60.3756,23247.0
2017-07-28 15:00:00,66.44,66.46,66.41,66.44,13311.0,60.3665,60.3847,60.3393,60.3665,13311.0
2017-07-28 15:10:00,66.43,66.43,66.34,66.37,38467.0,60.3574,60.3574,60.2757,60.3029,38467.0
2017-07-28 15:20:00,66.38,66.39,66.33,66.34,34498.0,60.312,60.3211,60.2666,60.2757,34498.0
2017-07-28 15:30:00,66.35,66.43,66.34,66.39,39739.0,60.2848,60.3574,60.2757,60.3211,39739.0
2017-07-28 15:40:00,66.4,66.46,66.39,66.44,70004.0,60.3302,60.3847,60.3211,60.3665,70004.0
2017-07-28 15:50:00,66.44,66.46,66.38,66.39,273546.0,60.3665,60.3847,60.312,60.3211,273546.0
2017-07-31 09:30:00,66.95,67.39,66.95,67.3,138738.0,60.8299,61.2297,60.8299,61.1479,138738.0
2017-07-31 09:40:00,67.28,67.51,67.28,67.43,123412.0,61.1297,61.3387,61.1297,61.266,123412.0
2017-07-31 09:50:00,67.41,67.48,67.37,67.4,102985.0,61.2479,61.3115,61.2115,61.2388,102985.0
2017-07-31 10:00:00,67.41,67.51,67.37,67.5,142227.0,61.2479,61.3387,61.2115,61.3296,142227.0
2017-07-31 10:10:00,67.5,67.53,67.41,67.41,115703.0,61.3296,61.3569,61.2479,61.2479,115703.0
2017-07-31 10:20:00,67.42,67.42,67.34,67.37,68535.0,61.2569,61.2569,61.1843,61.2115,68535.0
2017-07-31 10:30:00,67.36,67.38,67.13,67.25,44598.0,61.2024,61.2206,60.9935,61.1025,44598.0
2017-07-31 10:40:00,67.24,67.27,67.12,67.17,83371.0,61.0934,61.1207,60.9844,61.0298,83371.0
2017-07-31 10:50:00,67.18,67.18,67.06,67.14,92711.0,61.0389,61.0389,60.9298,61.0025,92711.0
2017-07-31 11:00:00,67.13,67.31,67.13,67.31,40311.0,60.9935,61.157,60.9935,61.157,40311.0
2017-07-31 11:10:00,67.31,67.37,67.24,67.34,51469.0,61.157,61.2115,61.0934,61.1843,51469.0
2017-07-31 11:20:00,67.35,67.4,67.31,67.36,133428.0,61.1933,61.2388,61.157,61.2024,133428.0
2017-07-31 11:30:00,67.37,67.39,67.22,67.24,55853.0,61.2115,61.2297,61.0752,61.0934,55853.0
2017-07-31 11:40:00,67.23,67.28,67.19,67.23,50853.0,61.0843,61.1297,61.048,61.0843,50853.0
2017-07-31 11:50:00,67.23,67.24,67.09,67.11,59374.0,61.0843,61.0934,60.9571,60.9753,59374.0
2017-07-31 12:00:00,67.11,67.16,67.04,67.04,61574.0,60.9753,61.0207,60.9117,60.9117,61574.0
2017-07-31 12:10:00,67.05,67.07,66.97,67.0,50888.0,60.9208,60.9389,60.8481,60.8753,50888.0
2017-07-31 12:20:00,67.0,67.15,67.0,67.08,113500.0,60.8753,61.0116,60.8753,60.948,113500.0
2017-07-31 12:30:00,67.08,67.17,67.08,67.14,30251.0,60.948,61.0298,60.948,61.0025,30251.0
2017-07-31 12:40:00,67.14,67.15,67.06,67.06,36703.0,61.0025,61.0116,60.9298,60.9298,36703.0
2017-07-31 12:50:00,67.06,67.07,66.99,66.99,22767.0,60.9298,60.9389,60.8662,60.8662,22767.0
2017-07-31 13:00:00,66.98,67.08,66.95,67.07,35954.0,60.8572,60.948,60.8299,60.9389,35954.0
2017-07-31 13:10:00,67.08,67.17,67.03,67.14,31257.0,60.948,61.0298,60.9026,61.0025,31257.0
2017-07-31 13:20:00,67.14,67.15,67.07,67.1,30491.0,61.0025,61.0116,60.9389,60.9662,30491.0
2017-07-31 13:30:00,67.09,67.11,67.0,67.01,21586.0,60.9571,60.9753,60.8753,60.8844,21586.0
2017-07-31 13:40:00,67.01,67.07,67.0,67.03,32839.0,60.8844,60.9389,60.8753,60.9026,32839.0
2017-07-31 13:50:00,67.03,67.05,66.98,67.05,29121.0,60.9026,60.9208,60.8572,60.9208,29121.0
2017-07-31 14:00:00,67.06,67.07,66.97,66.98,42748.0,60.9298,60.9389,60.8481,60.8572,42748.0
2017-07-31 14:10:00,66.98,67.07,66.9,67.04,41219.0,60.8572,60.9389,60.7845,60.9117,41219.0
2017-07-31 14:20:00,67.04,67.06,66.88,66.89,80364.0,60.9117,60.9298,60.7663,60.7754,80364.0
2017-07-31 14:30:00,66.89,66.89,66.8,66.81,69613.0,60.7754,60.7754,60.6936,60.7027,69613.0
2017-07-31 14:40:00,66.81,66.82,66.77,66.78,88851.0,60.7027,60.7118,60.6664,60.6754,88851.0
2017-07-31 14:50:00,66.78,66.79,66.66,66.66,84472.0,60.6754,60.6845,60.5664,60.5664,84472.0
2017-07-31 15:00:00,66.67,66.72,66.66,66.67,94003.0,60.5755,60.6209,60.5664,60.5755,94003.0
2017-07-31 15:10:00,66.67,66.75,66.63,66.75,108893.0,60.5755,60.6482,60.5392,60.6482,108893.0
2017-07-31 15:20:00,66.74,66.85,66.74,66.8,74310.0,60.6391,60.739,60.6391,60.6936,74310.0
2017-07-31 15:30:00,66.8,66.82,66.7,66.73,75371.0,60.6936,60.7118,60.6028,60.63,75371.0
2017-07-31 15:40:00,66.73,66.84,66.72,66.78,95256.0,60.63,60.73,60.6209,60.6754,95256.0
2017-07-31 15:50:00,66.78,66.81,66.73,66.77,229781.0,60.6754,60.7027,60.63,60.6664,229781.0
2017-08-01 09:30:00,68.17,68.29,67.36,67.4,409201.0,61.9384,62.0474,61.2024,61.2388,409201.0
2017-08-01 09:40:00,67.4,67.67,67.27,67.42,249467.0,61.2388,61.4841,61.1207,61.2569,249467.0
2017-08-01 09:50:00,67.43,67.67,67.37,67.56,125589.0,61.266,61.4841,61.2115,61.3841,125589.0
2017-08-01 10:00:00,67.57,67.65,67.31,67.48,124148.0,61.3932,61.4659,61.157,61.3115,124148.0
2017-08-01 10:10:00,67.47,67.7,67.46,67.64,108330.0,61.3024,61.5113,61.2933,61.4568,108330.0
2017-08-01 10:20:00,67.64,67.68,67.37,67.52,116624.0,61.4568,61.4932,61.2115,61.3478,116624.0
2017-08-01 10:30:00,67.53,67.65,67.5,67.55,83240.0,61.3569,61.4659,61.3296,61.3751,83240.0
2017-08-01 10:40:00,67.55,67.64,67.52,67.61,75570.0,61.3751,61.4568,61.3478,61.4296,75570.0
2017-08-01 10:50:00,67.61,67.65,67.56,67.6,73915.0,61.4296,61.4659,61.3841,61.4205,73915.0
2017-08-01 11:00:00,67.59,67.65,67.53,67.6,88599.0,61.4114,61.4659,61.3569,61.4205,88599.0
2017-08-01 11:10:00,67.6,67.64,67.46,67.55,76855.0,61.4205,61.4568,61.2933,61.3751,76855.0
2017-08-01 11:20:00,67.53,67.55,67.47,67.48,49838.0,61.3569,61.3751,61.3024,61.3115,49838.0
2017-08-01 11:30:00,67.49,67.65,67.46,67.56,82303.0,61.3205,61.4659,61.2933,61.3841,82303.0
2017-08-01 11:40:00,67.57,67.67,67.53,67.6,64712.0,61.3932,61.4841,61.3569,61.4205,64712.0
2017-08-01 11:50:00,67.59,67.65,67.53,67.62,65173.0,61.4114,61.4659,61.3569,61.4387,65173.0
2017-08-01 12:00:00,67.62,67.65,67.58,67.59,49243.0,61.4387,61.4659,61.4023,61.4114,49243.0
2017-08-01 12:10:00,67.59,67.63,67.55,67.6,35751.0,61.4114,61.4477,61.3751,61.4205,35751.0
2017-08-01 12:20:00,67.6,67.66,67.57,67.59,37695.0,61.4205,61.475,61.3932,61.4114,37695.0
2017-08-01 12:30:00,67.6,67.6,67.55,67.57,28776.0,61.4205,61.4205,61.3751,61.3932,28776.0
2017-08-01 12:40:00,67.57,67.66,67.56,67.65,59190.0,61.3932,61.475,61.3841,61.4659,59190.0
2017-08-01 12:50:00,67.66,67.68,67.55,67.58,97892.0,61.475,61.4932,61.3751,61.4023,97892.0
2017-08-01 13:00:00,67.58,67.58,67.5,67.57,44992.0,61.4023,61.4023,61.3296,61.3932,44992.0
2017-08-01 13:10:00,67.56,67.6,67.54,67.58,35717.0,61.3841,61.4205,61.366,61.4023,35717.0
2017-08-01 13:20:00,67.57,67.6,67.51,67.52,32887.0,61.3932,61.4205,61.3387,61.3478,32887.0
2017-08-01 13:30:00,67.53,67.54,67.48,67.49,40694.0,61.3569,61.366,61.3115,61.3205,40694.0
2017-08-01 13:40:00,67.49,67.53,67.45,67.45,52982.0,61.3205,61.3569,61.2842,61.2842,52982.0
2017-08-01 13:50:00,67.45,67.56,67.45,67.54,63351.0,61.2842,61.3841,61.2842,61.366,63351.0
2017-08-01 14:00:00,67.53,67.57,67.53,67.55,60000.0,61.3569,61.3932,61.3569,61.3751,60000.0
2017-08-01 14:10:00,67.55,67.57,67.46,67.49,58732.0,61.3751,61.3932,61.2933,61.3205,58732.0
2017-08-01 14:20:00,67.49,67.56,67.42,67.55,108749.0,61.3205,61.3841,61.2569,61.3751,108749.0
2017-08-01 14:30:00,67.55,67.59,67.53,67.59,32115.0,61.3751,61.4114,61.3569,61.4114,32115.0
2017-08-01 14:40:00,67.59,67.59,67.52,67.53,34631.0,61.4114,61.4114,61.3478,61.3569,34631.0
2017-08-01 14:50:00,67.53,67.6,67.53,67.59,42036.0,61.3569,61.4205,61.3569,61.4114,42036.0
2017-08-01 15:00:00,67.59,67.59,67.51,67.52,51040.0,61.4114,61.4114,61.3387,61.3478,51040.0
2017-08-01 15:10:00,67.52,67.52,67.41,67.48,46132.0,61.3478,61.3478,61.2479,61.3115,46132.0
2017-08-01 15:20:00,67.48,67.5,67.43,67.45,57424.0,61.3115,61.3296,61.266,61.2842,57424.0
2017-08-01 15:30:00,67.45,67.52,67.45,67.52,55610.0,61.2842,61.3478,61.2842,61.3478,55610.0
2017-08-01 15:40:00,67.52,67.54,67.44,67.44,171041.0,61.3478,61.366,61.2751,61.2751,171041.0
2017-08-01 15:50:00,67.44,67.53,67.43,67.49,243597.0,61.2751,61.3569,61.266,61.3205,243597.0
2017-08-02 09:30:00,67.91,68.0,67.78,67.96,203569.0,61.7021,61.7839,61.584,61.7476,203569.0
2017-08-02 09:40:00,67.96,68.0,67.7,67.76,112526.0,61.7476,61.7839,61.5113,61.5659,112526.0
2017-08-02 09:50:00,67.76,67.82,67.72,67.75,89176.0,61.5659,61.6204,61.5295,61.5568,89176.0
2017-08-02 10:00:00,67.74,67.81,67.61,67.61,125247.0,61.5477,61.6113,61.4296,61.4296,125247.0
2017-08-02 10:10:00,67.61,67.68,67.26,67.47,177232.0,61.4296,61.4932,61.1116,61.3024,177232.0
2017-08-02 10:20:00,67.46,67.46,67.25,67.3,95297.0,61.2933,61.2933,61.1025,61.1479,95297.0
2017-08-02 10:30:00,67.3,67.5,67.26,67.48,128364.0,61.1479,61.3296,61.1116,61.3115,128364.0
2017-08-02 10:40:00,67.48,67.5,67.35,67.37,116555.0,61.3115,61.3296,61.1933,61.2115,116555.0
2017-08-02 10:50:00,67.37,67.45,67.27,67.29,86890.0,61.2115,61.2842,61.1207,61.1388,86890.0
2017-08-02 11:00:00,67.29,67.29,67.08,67.1,80587.0,61.1388,61.1388,60.948,60.9662,80587.0
2017-08-02 11:10:00,67.1,67.29,67.1,67.28,53631.0,60.9662,61.1388,60.9662,61.1297,53631.0
2017-08-02 11:20:00,67.28,67.35,67.13,67.15,49934.0,61.1297,61.1933,60.9935,61.0116,49934.0
2017-08-02 11:30:00,67.15,67.26,67.06,67.26,40657.0,61.0116,61.1116,60.9298,61.1116,40657.0
2017-08-02 11:40:00,67.26,67.35,67.24,67.28,29003.0,61.1116,61.1933,61.0934,61.1297,29003.0
2017-08-02 11:50:00,67.27,67.33,67.25,67.3,19290.0,61.1207,61.1752,61.1025,61.1479,19290.0
2017-08-02 12:00:00,67.29,67.29,67.14,67.14,31524.0,61.1388,61.1388,61.0025,61.0025,31524.0
2017-08-02 12:10:00,67.14,67.26,67.13,67.25,51744.0,61.0025,61.1116,60.9935,61.1025,51744.0
2017-08-02 12:20:00,67.24,67.26,67.17,67.19,25471.0,61.0934,61.1116,61.0298,61.048,25471.0
2017-08-02 12:30:00,67.2,67.24,67.14,67.2,33692.0,61.0571,61.0934,61.0025,61.0571,33692.0
2017-08-02 12:40:00,67.2,67.25,67.19,67.21,27449.0,61.0571,61.1025,61.048,61.0661,27449.0
2017-08-02 12:50:00,67.21,67.23,67.15,67.2,30139.0,61.0661,61.0843,61.0116,61.0571,30139.0
2017-08-02 13:00:00,67.2,67.27,67.17,67.27,48034.0,61.0571,61.1207,61.0298,61.1207,48034.0
2017-08-02 13:10:00,67.26,67.31,67.25,67.3,29893.0,61.1116,61.157,61.1025,61.1479,29893.0
2017-08-02 13:20:00,67.31,67.39,67.3,67.33,36370.0,61.157,61.2297,61.1479,61.1752,36370.0
2017-08-02 13:30:00,67.32,67.4,67.3,67.4,59362.0,61.1661,61.2388,61.1479,61.2388,59362.0
2017-08-02 13:40:00,67.4,67.45,67.36,67.44,46331.0,61.2388,61.2842,61.2024,61.2751,46331.0
2017-08-02 13:50:00,67.45,67.49,67.4,67.41,47972.0,61.2842,61.3205,61.2388,61.2479,47972.0
2017-08-02 14:00:00,67.42,67.42,67.38,67.41,24439.0,61.2569,61.2569,61.2206,61.2479,24439.0
2017-08-02 14:10:00,67.4,67.47,67.37,67.37,45988.0,61.2388,61.3024,61.2115,61.2115,45988.0
2017-08-02 14:20:00,67.38,67.38,67.28,67.32,55815.0,61.2206,61.2206,61.1297,61.1661,55815.0
2017-08-02 14:30:00,67.32,67.4,67.29,67.4,55730.0,61.1661,61.2388,61.1388,61.2388,55730.0
2017-08-02 14:40:00,67.4,67.41,67.3,67.31,117043.0,61.2388,61.2479,61.1479,61.157,117043.0
2017-08-02 14:50:00,67.31,67.32,67.23,67.27,114110.0,61.157,61.1661,61.0843,61.1207,114110.0
2017-08-02 15:00:00,67.27,67.34,67.25,67.33,46478.0,61.1207,61.1843,61.1025,61.1752,46478.0
2017-08-02 15:10:00,67.33,67.37,67.26,67.35,57524.0,61.1752,61.2115,61.1116,61.1933,57524.0
2017-08-02 15:20:00,67.35,67.38,67.3,67.32,58055.0,61.1933,61.2206,61.1479,61.1661,58055.0
2017-08-02 15:30:00,67.33,67.36,67.3,67.35,82438.0,61.1752,61.2024,61.1479,61.1933,82438.0
2017-08-02 15:40:00,67.34,67.42,67.21,67.41,164651.0,61.1843,61.2569,61.0661,61.2479,164651.0
2017-08-02 15:50:00,67.41,67.51,67.41,67.48,256107.0,61.2479,61.3387,61.2479,61.3115,256107.0
2017-08-03 09:30:00,67.11,67.5,67.11,67.47,160128.0,60.9753,61.3296,60.9753,61.3024,160128.0
2017-08-03 09:40:00,67.47,67.82,67.47,67.81,120529.0,61.3024,61.6204,61.3024,61.6113,120529.0
2017-08-03 09:50:00,67.8,67.98,67.72,67.98,94490.0,61.6022,61.7657,61.5295,61.7657,94490.0
2017-08-03 10:00:00,67.97,68.02,67.67,67.69,142164.0,61.7567,61.8021,61.4841,61.5023,142164.0
2017-08-03 10:10:00,67.69,67.76,67.49,67.51,134228.0,61.5023,61.5659,61.3205,61.3387,134228.0
2017-08-03 10:20:00,67.51,67.53,67.43,67.53,147117.0,61.3387,61.3569,61.266,61.3569,147117.0
2017-08-03 10:30:00,67.53,67.54,67.41,67.45,119418.0,61.3569,61.366,61.2479,61.2842,119418.0
2017-08-03 10:40:00,67.45,67.47,67.38,67.45,53338.0,61.2842,61.3024,61.2206,61.2842,53338.0
2017-08-03 10:50:00,67.45,67.49,67.39,67.47,52763.0,61.2842,61.3205,61.2297,61.3024,52763.0
2017-08-03 11:00:00,67.47,67.51,67.43,67.47,138610.0,61.3024,61.3387,61.266,61.3024,138610.0
2017-08-03 11:10:00,67.47,67.47,67.35,67.39,71805.0,61.3024,61.3024,61.1933,61.2297,71805.0
2017-08-03 11:20:00,67.39,67.48,67.37,67.42,53017.0,61.2297,61.3115,61.2115,61.2569,53017.0
2017-08-03 11:30:00,67.42,67.49,67.41,67.47,96817.0,61.2569,61.3205,61.2479,61.3024,96817.0
2017-08-03 11:40:00,67.47,67.6,67.44,67.51,61342.0,61.3024,61.4205,61.2751,61.3387,61342.0
2017-08-03 11:50:00,67.51,67.51,67.4,67.42,45923.0,61.3387,61.3387,61.2388,61.2569,45923.0
2017-08-03 12:00:00,67.42,67.51,67.42,67.49,66745.0,61.2569,61.3387,61.2569,61.3205,66745.0
2017-08-03 12:10:00,67.49,67.65,67.49,67.62,20951.0,61.3205,61.4659,61.3205,61.4387,20951.0
2017-08-03 12:20:00,67.62,67.63,67.57,67.6,20693.0,61.4387,61.4477,61.3932,61.4205,20693.0
2017-08-03 12:30:00,67.61,67.61,67.55,67.56,17486.0,61.4296,61.4296,61.3751,61.3841,17486.0
2017-08-03 12:40:00,67.57,67.58,67.55,67.55,28341.0,61.3932,61.4023,61.3751,61.3751,28341.0
2017-08-03 12:50:00,67.55,67.62,67.54,67.59,23578.0,61.3751,61.4387,61.366,61.4114,23578.0
2017-08-03 13:00:00,67.58,67.59,67.56,67.59,19282.0,61.4023,61.4114,61.3841,61.4114,19282.0
2017-08-03 13:10:00,67.59,67.64,67.56,67.62,35531.0,61.4114,61.4568,61.3841,61.4387,35531.0
2017-08-03 13:20:00,67.62,67.62,67.52,67.52,36259.0,61.4387,61.4387,61.3478,61.3478,36259.0
2017-08-03 13:30:00,67.53,67.53,67.48,67.5,44736.0,61.3569,61.3569,61.3115,61.3296,44736.0
2017-08-03 13:40:00,67.51,67.54,67.49,67.51,44783.0,61.3387,61.366,61.3205,61.3387,44783.0
2017-08-03 13:50:00,67.5,67.59,67.5,67.56,30366.0,61.3296,61.4114,61.3296,61.3841,30366.0
2017-08-03 14:00:00,67.56,67.62,67.56,67.62,36030.0,61.3841,61.4387,61.3841,61.4387,36030.0
2017-08-03 14:10:00,67.62,67.62,67.54,67.55,55645.0,61.4387,61.4387,61.366,61.3751,55645.0
2017-08-03 14:20:00,67.55,67.58,67.54,67.58,39127.0,61.3751,61.4023,61.366,61.4023,39127.0
2017-08-03 14:30:00,67.58,67.6,67.55,67.6,44089.0,61.4023,61.4205,61.3751,61.4205,44089.0
2017-08-03 14:40:00,67.59,67.63,67.59,67.61,52486.0,61.4114,61.4477,61.4114,61.4296,52486.0
2017-08-03 14:50:00,67.61,67.63,67.59,67.61,54694.0,61.4296,61.4477,61.4114,61.4296,54694.0
2017-08-03 15:00:00,67.61,67.63,67.59,67.61,74629.0,61.4296,61.4477,61.4114,61.4296,74629.0
2017-08-03 15:10:00,67.61,67.67,67.59,67.61,60323.0,61.4296,61.4841,61.4114,61.4296,60323.0
2017-08-03 15:20:00,67.62,67.63,67.59,67.61,45571.0,61.4387,61.4477,61.4114,61.4296,45571.0
2017-08-03 15:30:00,67.6,67.62,67.42,67.46,147804.0,61.4205,61.4387,61.2569,61.2933,147804.0
2017-08-03 15:40:00,67.45,67.49,67.4,67.47,73748.0,61.2842,61.3205,61.2388,61.3024,73748.0
2017-08-03 15:50:00,67.47,67.47,67.36,67.43,204728.0,61.3024,61.3024,61.2024,61.266,204728.0
2017-08-04 09:30:00,67.5,67.6,67.42,67.52,121377.0,61.3296,61.4205,61.2569,61.3478,121377.0
2017-08-04 09:40:00,67.52,68.01,67.51,68.0,78462.0,61.3478,61.793,61.3387,61.7839,78462.0
2017-08-04 09:50:00,68.0,68.01,67.81,67.82,121966.0,61.7839,61.793,61.6113,61.6204,121966.0
2017-08-04 10:00:00,67.83,68.0,67.82,67.98,151216.0,61.6295,61.7839,61.6204,61.7657,151216.0
2017-08-04 10:10:00,67.99,68.14,67.94,68.13,114978.0,61.7748,61.9111,61.7294,61.902,114978.0
2017-08-04 10:20:00,68.13,68.27,68.08,68.22,116175.0,61.902,62.0292,61.8566,61.9838,116175.0
2017-08-04 10:30:00,68.23,68.26,68.17,68.24,52970.0,61.9929,62.0202,61.9384,62.002,52970.0
2017-08-04 10:40:00,68.24,68.27,68.06,68.1,55256.0,62.002,62.0292,61.8384,61.8748,55256.0
2017-08-04 10:50:00,68.1,68.1,67.85,67.87,66812.0,61.8748,61.8748,61.6476,61.6658,66812.0
2017-08-04 11:00:00,67.87,67.88,67.75,67.81,91906.0,61.6658,61.6749,61.5568,61.6113,91906.0
2017-08-04 11:10:00,67.81,67.84,67.68,67.84,57416.0,61.6113,61.6385,61.4932,61.6385,57416.0
2017-08-04 11:20:00,67.83,67.87,67.8,67.85,49264.0,61.6295,61.6658,61.6022,61.6476,49264.0
2017-08-04 11:30:00,67.86,67.99,67.85,67.92,40983.0,61.6567,61.7748,61.6476,61.7112,40983.0
2017-08-04 11:40:00,67.93,68.08,67.91,68.08,59194.0,61.7203,61.8566,61.7021,61.8566,59194.0
2017-08-04 11:50:00,68.08,68.1,67.97,68.02,34023.0,61.8566,61.8748,61.7567,61.8021,34023.0
2017-08-04 12:00:00,68.01,68.01,67.92,67.96,23173.0,61.793,61.793,61.7112,61.7476,23173.0
2017-08-04 12:10:00,67.97,67.98,67.89,67.89,17955.0,61.7567,61.7657,61.684,61.684,17955.0
2017-08-04 12:20:00,67.89,67.9,67.83,67.87,23554.0,61.684,61.6931,61.6295,61.6658,23554.0
2017-08-04 12:30:00,67.87,67.93,67.85,67.92,51104.0,61.6658,61.7203,61.6476,61.7112,51104.0
2017-08-04 12:40:00,67.92,67.94,67.87,67.89,28289.0,61.7112,61.7294,61.6658,61.684,28289.0
2017-08-04 12:50:00,67.9,67.9,67.83,67.87,33997.0,61.6931,61.6931,61.6295,61.6658,33997.0
2017-08-04 13:00:00,67.87,67.95,67.87,67.94,34029.0,61.6658,61.7385,61.6658,61.7294,34029.0
2017-08-04 13:10:00,67.95,67.95,67.89,67.91,13041.0,61.7385,61.7385,61.684,61.7021,13041.0
2017-08-04 13:20:00,67.92,67.92,67.86,67.91,25387.0,61.7112,61.7112,61.6567,61.7021,25387.0
2017-08-04 13:30:00,67.91,67.98,67.86,67.86,28185.0,61.7021,61.7657,61.6567,61.6567,28185.0
2017-08-04 13:40:00,67.86,67.93,67.85,67.89,10557.0,61.6567,61.7203,61.6476,61.684,10557.0
2017-08-04 13:50:00,67.89,67.91,67.88,67.91,7578.0,61.684,61.7021,61.6749,61.7021,7578.0
2017-08-04 14:00:00,67.9,67.9,67.84,67.84,17627.0,61.6931,61.6931,61.6385,61.6385,17627.0
2017-08-04 14:10:00,67.85,67.87,67.8,67.82,30648.0,61.6476,61.6658,61.6022,61.6204,30648.0
2017-08-04 14:20:00,67.81,67.85,67.79,67.8,16525.0,61.6113,61.6476,61.5931,61.6022,16525.0
2017-08-04 14:30:00,67.8,67.83,67.79,67.83,15588.0,61.6022,61.6295,61.5931,61.6295,15588.0
2017-08-04 14:40:00,67.83,67.84,67.72,67.72,42515.0,61.6295,61.6385,61.5295,61.5295,42515.0
2017-08-04 14:50:00,67.72,67.77,67.7,67.7,31437.0,61.5295,61.5749,61.5113,61.5113,31437.0
2017-08-04 15:00:00,67.7,67.75,67.69,67.74,40872.0,61.5113,61.5568,61.5023,61.5477,40872.0
2017-08-04 15:10:00,67.75,67.77,67.74,67.74,40504.0,61.5568,61.5749,61.5477,61.5477,40504.0
2017-08-04 15:20:00,67.73,67.9,67.73,67.88,71644.0,61.5386,61.6931,61.5386,61.6749,71644.0
2017-08-04 15:30:00,67.87,67.87,67.78,67.8,53654.0,61.6658,61.6658,61.584,61.6022,53654.0
2017-08-04 15:40:00,67.8,67.84,67.78,67.78,81335.0,61.6022,61.6385,61.584,61.584,81335.0
2017-08-04 15:50:00,67.79,67.81,67.74,67.79,320692.0,61.5931,61.6113,61.5477,61.5931,320692.0
2017-08-07 09:30:00,68.03,68.12,67.92,67.96,83182.0,61.8112,61.893,61.7112,61.7476,83182.0
2017-08-07 09:40:00,67.96,68.09,67.9,67.94,71463.0,61.7476,61.8657,61.6931,61.7294,71463.0
2017-08-07 09:50:00,67.95,68.02,67.9,67.95,31808.0,61.7385,61.8021,61.6931,61.7385,31808.0
2017-08-07 10:00:00,67.95,68.04,67.91,67.98,34576.0,61.7385,61.8203,61.7021,61.7657,34576.0
2017-08-07 10:10:00,68.0,68.03,67.95,67.99,34681.0,61.7839,61.8112,61.7385,61.7748,34681.0
2017-08-07 10:20:00,67.99,68.03,67.98,67.99,27906.0,61.7748,61.8112,61.7657,61.7748,27906.0
2017-08-07 10:30:00,67.98,67.99,67.9,67.92,41401.0,61.7657,61.7748,61.6931,61.7112,41401.0
2017-08-07 10:40:00,67.92,68.0,67.92,68.0,30945.0,61.7112,61.7839,61.7112,61.7839,30945.0
2017-08-07 10:50:00,67.99,68.0,67.9,67.94,33949.0,61.7748,61.7839,61.6931,61.7294,33949.0
2017-08-07 11:00:00,67.94,68.0,67.89,67.92,38939.0,61.7294,61.7839,61.684,61.7112,38939.0
2017-08-07 11:10:00,67.93,67.97,67.89,67.94,60538.0,61.7203,61.7567,61.684,61.7294,60538.0
2017-08-07 11:20:00,67.95,68.02,67.86,67.87,59743.0,61.7385,61.8021,61.6567,61.6658,59743.0
2017-08-07 11:30:00,67.86,67.91,67.85,67.9,44293.0,61.6567,61.7021,61.6476,61.6931,44293.0
2017-08-07 11:40:00,67.9,67.9,67.82,67.87,32144.0,61.6931,61.6931,61.6204,61.6658,32144.0
2017-08-07 11:50:00,67.87,67.88,67.78,67.78,30891.0,61.6658,61.6749,61.584,61.584,30891.0
2017-08-07 12:00:00,67.78,67.94,67.77,67.93,39148.0,61.584,61.7294,61.5749,61.7203,39148.0
2017-08-07 12:10:00,67.93,67.96,67.92,67.92,25813.0,61.7203,61.7476,61.7112,61.7112,25813.0
2017-08-07 12:20:00,67.92,67.93,67.89,67.9,25760.0,61.7112,61.7203,61.684,61.6931,25760.0
2017-08-07 12:30:00,67.9,67.91,67.81,67.84,40945.0,61.6931,61.7021,61.6113,61.6385,40945.0
2017-08-07 12:40:00,67.84,67.86,67.79,67.83,20671.0,61.6385,61.6567,61.5931,61.6295,20671.0
2017-08-07 12:50:00,67.84,67.86,67.79,67.82,29006.0,61.6385,61.6567,61.5931,61.6204,29006.0
2017-08-07 13:00:00,67.81,67.82,67.69,67.71,31927.0,61.6113,61.6204,61.5023,61.5204,31927.0
2017-08-07 13:10:00,67.71,67.75,67.71,67.75,21724.0,61.5204,61.5568,61.5204,61.5568,21724.0
2017-08-07 13:20:00,67.74,67.74,67.72,67.72,62034.0,61.5477,61.5477,61.5295,61.5295,62034.0
2017-08-07 13:30:00,67.73,67.74,67.71,67.72,20211.0,61.5386,61.5477,61.5204,61.5295,20211.0
2017-08-07 13:40:00,67.72,67.75,67.72,67.73,29495.0,61.5295,61.5568,61.5295,61.5386,29495.0
2017-08-07 13:50:00,67.73,67.77,67.71,67.77,34482.0,61.5386,61.5749,61.5204,61.5749,34482.0
2017-08-07 14:00:00,67.77,67.82,67.77,67.8,31829.0,61.5749,61.6204,61.5749,61.6022,31829.0
2017-08-07 14:10:00,67.8,67.82,67.79,67.81,17589.0,61.6022,61.6204,61.5931,61.6113,17589.0
2017-08-07 14:20:00,67.81,67.91,67.76,67.9,53098.0,61.6113,61.7021,61.5659,61.6931,53098.0
2017-08-07 14:30:00,67.89,67.89,67.84,67.86,25840.0,61.684,61.684,61.6385,61.6567,25840.0
2017-08-07 14:40:00,67.86,67.91,67.85,67.9,26465.0,61.6567,61.7021,61.6476,61.6931,26465.0
2017-08-07 14:50:00,67.91,67.92,67.87,67.89,33217.0,61.7021,61.7112,61.6658,61.684,33217.0
2017-08-07 15:00:00,67.89,67.93,67.89,67.93,22244.0,61.684,61.7203,61.684,61.7203,22244.0
2017-08-07 15:10:00,67.93,67.94,67.9,67.93,49822.0,61.7203,61.7294,61.6931,61.7203,49822.0
2017-08-07 15:20:00,67.93,68.0,67.9,67.99,56091.0,61.7203,61.7839,61.6931,61.7748,56091.0
2017-08-07 15:30:00,68.0,68.04,67.94,68.03,63335.0,61.7839,61.8203,61.7294,61.8112,63335.0
2017-08-07 15:40:00,68.03,68.04,67.94,67.95,79018.0,61.8112,61.8203,61.7294,61.7385,79018.0
2017-08-07 15:50:00,67.95,68.01,67.95,68.0,213837.0,61.7385,61.793,61.7385,61.7839,213837.0
2017-08-08 09:30:00,68.05,68.48,67.95,68.48,163331.0,61.8294,62.22,61.7385,62.22,163331.0
2017-08-08 09:40:00,68.47,68.62,68.41,68.6,118099.0,62.211,62.3472,62.1564,62.3291,118099.0
2017-08-08 09:50:00,68.59,68.8,68.59,68.64,141235.0,62.32,62.5108,62.32,62.3654,141235.0
2017-08-08 10:00:00,68.64,68.74,68.6,68.63,146708.0,62.3654,62.4563,62.3291,62.3563,146708.0
2017-08-08 10:10:00,68.63,68.74,68.57,68.68,140224.0,62.3563,62.4563,62.3018,62.4018,140224.0
2017-08-08 10:20:00,68.67,68.7,68.39,68.4,121660.0,62.3927,62.4199,62.1383,62.1474,121660.0
2017-08-08 10:30:00,68.4,68.48,68.27,68.28,122770.0,62.1474,62.22,62.0292,62.0383,122770.0
2017-08-08 10:40:00,68.28,68.36,68.2,68.35,74223.0,62.0383,62.111,61.9656,62.1019,74223.0
2017-08-08 10:50:00,68.35,68.45,68.25,68.4,58622.0,62.1019,62.1928,62.0111,62.1474,58622.0
2017-08-08 11:00:00,68.41,68.51,68.38,68.5,56625.0,62.1564,62.2473,62.1292,62.2382,56625.0
2017-08-08 11:10:00,68.49,68.61,68.48,68.61,50627.0,62.2291,62.3382,62.22,62.3382,50627.0
2017-08-08 11:20:00,68.6,68.6,68.36,68.41,38511.0,62.3291,62.3291,62.111,62.1564,38511.0
2017-08-08 11:30:00,68.41,68.51,68.4,68.45,27829.0,62.1564,62.2473,62.1474,62.1928,27829.0
2017-08-08 11:40:00,68.46,68.64,68.42,68.64,85538.0,62.2019,62.3654,62.1655,62.3654,85538.0
2017-08-08 11:50:00,68.66,68.79,68.6,68.77,99780.0,62.3836,62.5017,62.3291,62.4835,99780.0
2017-08-08 12:00:00,68.78,68.83,68.75,68.81,47863.0,62.4926,62.538,62.4654,62.5199,47863.0
2017-08-08 12:10:00,68.81,68.87,68.62,68.63,144815.0,62.5199,62.5744,62.3472,62.3563,144815.0
2017-08-08 12:20:00,68.63,68.7,68.61,68.67,96839.0,62.3563,62.4199,62.3382,62.3927,96839.0
2017-08-08 12:30:00,68.68,68.81,68.66,68.8,32850.0,62.4018,62.5199,62.3836,62.5108,32850.0
2017-08-08 12:40:00,68.8,68.81,68.73,68.77,32518.0,62.5108,62.5199,62.4472,62.4835,32518.0
2017-08-08 12:50:00,68.76,68.77,68.67,68.69,58029.0,62.4744,62.4835,62.3927,62.4108,58029.0
2017-08-08 13:00:00,68.69,68.69,68.53,68.6,94192.0,62.4108,62.4108,62.2655,62.3291,94192.0
2017-08-08 13:10:00,68.6,68.6,68.5,68.5,35084.0,62.3291,62.3291,62.2382,62.2382,35084.0
2017-08-08 13:20:00,68.51,68.57,68.44,68.45,34537.0,62.2473,62.3018,62.1837,62.1928,34537.0
2017-08-08 13:30:00,68.47,68.55,68.44,68.54,19810.0,62.211,62.2836,62.1837,62.2746,19810.0
2017-08-08 13:40:00,68.54,68.6,68.53,68.59,34234.0,62.2746,62.3291,62.2655,62.32,34234.0
2017-08-08 13:50:00,68.58,68.58,68.54,68.56,19882.0,62.3109,62.3109,62.2746,62.2927,19882.0
2017-08-08 14:00:00,68.57,68.57,68.48,68.51,26329.0,62.3018,62.3018,62.22,62.2473,26329.0
2017-08-08 14:10:00,68.51,68.57,68.49,68.52,21758.0,62.2473,62.3018,62.2291,62.2564,21758.0
2017-08-08 14:20:00,68.53,68.54,68.4,68.44,28849.0,62.2655,62.2746,62.1474,62.1837,28849.0
2017-08-08 14:30:00,68.44,68.48,68.38,68.4,22772.0,62.1837,62.22,62.1292,62.1474,22772.0
2017-08-08 14:40:00,68.39,68.39,68.27,68.29,41801.0,62.1383,62.1383,62.0292,62.0474,41801.0
2017-08-08 14:50:00,68.28,68.32,68.27,68.28,23258.0,62.0383,62.0747,62.0292,62.0383,23258.0
2017-08-08 15:00:00,68.3,68.3,68.16,68.21,65250.0,62.0565,62.0565,61.9293,61.9747,65250.0
2017-08-08 15:10:00,68.2,68.24,68.18,68.23,75770.0,61.9656,62.002,61.9475,61.9929,75770.0
2017-08-08 15:20:00,68.23,68.25,68.1,68.19,78806.0,61.9929,62.0111,61.8748,61.9566,78806.0
2017-08-08 15:30:00,68.18,68.19,67.93,68.01,152053.0,61.9475,61.9566,61.7203,61.793,152053.0
2017-08-08 15:40:00,68.01,68.12,67.95,68.01,139560.0,61.793,61.893,61.7385,61.793,139560.0
2017-08-08 15:50:00,68.01,68.06,67.95,68.03,226292.0,61.793,61.8384,61.7385,61.8112,226292.0
2017-08-09 09:30:00,67.85,68.37,67.7,68.07,213142.0,61.6476,62.1201,61.5113,61.8475,213142.0
2017-08-09 09:40:00,68.09,68.28,67.91,68.28,258148.0,61.8657,62.0383,61.7021,62.0383,258148.0
2017-08-09 09:50:00,68.28,68.49,68.28,68.48,133833.0,62.0383,62.2291,62.0383,62.22,133833.0
2017-08-09 10:00:00,68.49,68.54,68.12,68.25,143594.0,62.2291,62.2746,61.893,62.0111,143594.0
2017-08-09 10:10:00,68.25,68.34,68.23,68.26,133759.0,62.0111,62.0928,61.9929,62.0202,133759.0
2017-08-09 10:20:00,68.27,68.41,68.26,68.39,83627.0,62.0292,62.1564,62.0202,62.1383,83627.0
2017-08-09 10:30:00,68.39,68.45,68.28,68.35,119691.0,62.1383,62.1928,62.0383,62.1019,119691.0
2017-08-09 10:40:00,68.35,68.38,68.28,68.33,64642.0,62.1019,62.1292,62.0383,62.0838,64642.0
2017-08-09 10:50:00,68.33,68.46,68.27,68.3,79010.0,62.0838,62.2019,62.0292,62.0565,79010.0
2017-08-09 11:00:00,68.29,68.39,68.27,68.32,65618.0,62.0474,62.1383,62.0292,62.0747,65618.0
2017-08-09 11:10:00,68.32,68.35,68.24,68.28,53369.0,62.0747,62.1019,62.002,62.0383,53369.0
2017-08-09 11:20:00,68.28,68.36,68.28,68.34,57271.0,62.0383,62.111,62.0383,62.0928,57271.0
2017-08-09 11:30:00,68.34,68.39,68.21,68.21,41251.0,62.0928,62.1383,61.9747,61.9747,41251.0
2017-08-09 11:40:00,68.22,68.27,68.19,68.26,47211.0,61.9838,62.0292,61.9566,62.0202,47211.0
2017-08-09 11:50:00,68.25,68.28,68.2,68.22,195634.0,62.0111,62.0383,61.9656,61.9838,195634.0
2017-08-09 12:00:00,68.23,68.47,68.21,68.42,157677.0,61.9929,62.211,61.9747,62.1655,157677.0
2017-08-09 12:10:00,68.42,68.45,68.37,68.39,73538.0,62.1655,62.1928,62.1201,62.1383,73538.0
2017-08-09 12:20:00,68.38,68.4,68.29,68.31,33018.0,62.1292,62.1474,62.0474,62.0656,33018.0
2017-08-09 12:30:00,68.3,68.34,68.28,68.33,34975.0,62.0565,62.0928,62.0383,62.0838,34975.0
2017-08-09 12:40:00,68.34,68.37,68.23,68.25,85670.0,62.0928,62.1201,61.9929,62.0111,85670.0
2017-08-09 12:50:00,68.24,68.28,68.19,68.21,47543.0,62.002,62.0383,61.9566,61.9747,47543.0
2017-08-09 13:00:00,68.2,68.42,68.2,68.41,78013.0,61.9656,62.1655,61.9656,62.1564,78013.0
2017-08-09 13:10:00,68.41,68.41,68.31,68.32,25031.0,62.1564,62.1564,62.0656,62.0747,25031.0
2017-08-09 13:20:00,68.32,68.37,68.3,68.33,36775.0,62.0747,62.1201,62.0565,62.0838,36775.0
2017-08-09 13:30:00,68.33,68.35,68.27,68.28,56830.0,62.0838,62.1019,62.0292,62.0383,56830.0
2017-08-09 13:40:00,68.27,68.35,68.26,68.32,33611.0,62.0292,62.1019,62.0202,62.0747,33611.0
2017-08-09 13:50:00,68.32,68.37,68.3,68.37,41423.0,62.0747,62.1201,62.0565,62.1201,41423.0
2017-08-09 14:00:00,68.36,68.4,68.31,68.31,35928.0,62.111,62.1474,62.0656,62.0656,35928.0
2017-08-09 14:10:00,68.32,68.34,68.28,68.3,59155.0,62.0747,62.0928,62.0383,62.0565,59155.0
2017-08-09 14:20:00,68.3,68.3,68.17,68.18,57895.0,62.0565,62.0565,61.9384,61.9475,57895.0
2017-08-09 14:30:00,68.18,68.21,68.1,68.11,59631.0,61.9475,61.9747,61.8748,61.8839,59631.0
2017-08-09 14:40:00,68.12,68.13,68.03,68.1,52720.0,61.893,61.902,61.8112,61.8748,52720.0
2017-08-09 14:50:00,68.09,68.12,68.07,68.09,46692.0,61.8657,61.893,61.8475,61.8657,46692.0
2017-08-09 15:00:00,68.1,68.14,68.08,68.09,50145.0,61.8748,61.9111,61.8566,61.8657,50145.0
2017-08-09 15:10:00,68.09,68.27,68.09,68.26,87037.0,61.8657,62.0292,61.8657,62.0202,87037.0
2017-08-09 15:20:00,68.26,68.26,68.1,68.11,77089.0,62.0202,62.0202,61.8748,61.8839,77089.0
2017-08-09 15:30:00,68.14,68.19,68.13,68.15,81683.0,61.9111,61.9566,61.902,61.9202,81683.0
2017-08-09 15:40:00,68.15,68.27,68.15,68.23,173623.0,61.9202,62.0292,61.9202,61.9929,173623.0
2017-08-09 15:50:00,68.24,68.25,68.12,68.16,438939.0,62.002,62.0111,61.893,61.9293,438939.0
2017-08-10 09:30:00,68.0,68.06,67.88,67.91,89515.0,61.7839,61.8384,61.6749,61.7021,89515.0
2017-08-10 09:40:00,67.92,67.92,67.7,67.78,76601.0,61.7112,61.7112,61.5113,61.584,76601.0
2017-08-10 09:50:00,67.78,68.03,67.77,67.94,96917.0,61.584,61.8112,61.5749,61.7294,96917.0
2017-08-10 10:00:00,67.94,67.95,67.64,67.84,117239.0,61.7294,61.7385,61.4568,61.6385,117239.0
2017-08-10 10:10:00,67.83,67.92,67.78,67.88,135218.0,61.6295,61.7112,61.584,61.6749,135218.0
2017-08-10 10:20:00,67.88,67.92,67.75,67.9,75487.0,61.6749,61.7112,61.5568,61.6931,75487.0
2017-08-10 10:30:00,67.9,67.95,67.78,67.95,68934.0,61.6931,61.7385,61.584,61.7385,68934.0
2017-08-10 10:40:00,67.95,67.99,67.87,67.89,74780.0,61.7385,61.7748,61.6658,61.684,74780.0
2017-08-10 10:50:00,67.88,67.88,67.74,67.78,57148.0,61.6749,61.6749,61.5477,61.584,57148.0
2017-08-10 11:00:00,67.78,68.0,67.78,67.99,91784.0,61.584,61.7839,61.584,61.7748,91784.0
2017-08-10 11:10:00,67.98,67.99,67.89,67.92,86117.0,61.7657,61.7748,61.684,61.7112,86117.0
2017-08-10 11:20:00,67.92,67.97,67.85,67.95,61148.0,61.7112,61.7567,61.6476,61.7385,61148.0
2017-08-10 11:30:00,67.95,67.98,67.91,67.92,70813.0,61.7385,61.7657,61.7021,61.7112,70813.0
2017-08-10 11:40:00,67.92,67.94,67.71,67.75,74047.0,61.7112,61.7294,61.5204,61.5568,74047.0
2017-08-10 11:50:00,67.74,67.74,67.52,67.58,55329.0,61.5477,61.5477,61.3478,61.4023,55329.0
2017-08-10 12:00:00,67.59,67.65,67.54,67.64,42243.0,61.4114,61.4659,61.366,61.4568,42243.0
2017-08-10 12:10:00,67.64,67.83,67.64,67.75,37598.0,61.4568,61.6295,61.4568,61.5568,37598.0
2017-08-10 12:20:00,67.75,67.75,67.62,67.71,30626.0,61.5568,61.5568,61.4387,61.5204,30626.0
2017-08-10 12:30:00,67.71,67.74,67.53,67.53,58224.0,61.5204,61.5477,61.3569,61.3569,58224.0
2017-08-10 12:40:00,67.53,67.72,67.52,67.71,96573.0,61.3569,61.5295,61.3478,61.5204,96573.0
2017-08-10 12:50:00,67.7,67.72,67.64,67.71,63875.0,61.5113,61.5295,61.4568,61.5204,63875.0
2017-08-10 13:00:00,67.71,67.82,67.7,67.82,46115.0,61.5204,61.6204,61.5113,61.6204,46115.0
2017-08-10 13:10:00,67.81,67.84,67.73,67.78,45354.0,61.6113,61.6385,61.5386,61.584,45354.0
2017-08-10 13:20:00,67.78,67.85,67.72,67.73,63039.0,61.584,61.6476,61.5295,61.5386,63039.0
2017-08-10 13:30:00,67.73,67.78,67.71,67.78,39981.0,61.5386,61.584,61.5204,61.584,39981.0
2017-08-10 13:40:00,67.79,67.82,67.64,67.65,53674.0,61.5931,61.6204,61.4568,61.4659,53674.0
2017-08-10 13:50:00,67.65,67.66,67.6,67.62,47408.0,61.4659,61.475,61.4205,61.4387,47408.0
2017-08-10 14:00:00,67.63,67.66,67.61,67.65,66768.0,61.4477,61.475,61.4296,61.4659,66768.0
2017-08-10 14:10:00,67.65,67.77,67.63,67.77,56521.0,61.4659,61.5749,61.4477,61.5749,56521.0
2017-08-10 14:20:00,67.78,67.8,67.74,67.8,72013.0,61.584,61.6022,61.5477,61.6022,72013.0
2017-08-10 14:30:00,67.8,67.92,67.79,67.82,100394.0,61.6022,61.7112,61.5931,61.6204,100394.0
2017-08-10 14:40:00,67.82,67.82,67.7,67.82,60147.0,61.6204,61.6204,61.5113,61.6204,60147.0
2017-08-10 14:50:00,67.83,67.83,67.74,67.77,48166.0,61.6295,61.6295,61.5477,61.5749,48166.0
2017-08-10 15:00:00,67.78,67.79,67.69,67.71,65605.0,61.584,61.5931,61.5023,61.5204,65605.0
2017-08-10 15:10:00,67.71,67.71,67.62,67.67,61785.0,61.5204,61.5204,61.4387,61.4841,61785.0
2017-08-10 15:20:00,67.67,67.68,67.6,67.65,68391.0,61.4841,61.4932,61.4205,61.4659,68391.0
2017-08-10 15:30:00,67.66,67.68,67.48,67.51,98473.0,61.475,61.4932,61.3115,61.3387,98473.0
2017-08-10 15:40:00,67.5,67.58,67.46,67.47,158372.0,61.3296,61.4023,61.2933,61.3024,158372.0
2017-08-10 15:50:00,67.47,67.53,67.34,67.37,399862.0,61.3024,61.3569,61.1843,61.2115,399862.0
2017-08-11 09:30:00,67.59,67.64,67.12,67.21,191090.0,61.4114,61.4568,60.9844,61.0661,191090.0
2017-08-11 09:40:00,67.21,67.24,67.09,67.21,122860.0,61.0661,61.0934,60.9571,61.0661,122860.0
2017-08-11 09:50:00,67.22,67.24,67.12,67.2,195608.0,61.0752,61.0934,60.9844,61.0571,195608.0
2017-08-11 10:00:00,67.2,67.39,67.19,67.26,185951.0,61.0571,61.2297,61.048,61.1116,185951.0
2017-08-11 10:10:00,67.26,67.53,67.25,67.46,57608.0,61.1116,61.3569,61.1025,61.2933,57608.0
2017-08-11 10:20:00,67.48,67.6,67.43,67.54,62680.0,61.3115,61.4205,61.266,61.366,62680.0
2017-08-11 10:30:00,67.54,67.68,67.53,67.56,83475.0,61.366,61.4932,61.3569,61.3841,83475.0
2017-08-11 10:40:00,67.56,67.7,67.55,67.62,77335.0,61.3841,61.5113,61.3751,61.4387,77335.0
2017-08-11 10:50:00,67.62,67.64,67.57,67.62,51411.0,61.4387,61.4568,61.3932,61.4387,51411.0
2017-08-11 11:00:00,67.62,67.66,67.58,67.62,111181.0,61.4387,61.475,61.4023,61.4387,111181.0
2017-08-11 11:10:00,67.63,67.66,67.6,67.62,42173.0,61.4477,61.475,61.4205,61.4387,42173.0
2017-08-11 11:20:00,67.61,67.61,67.51,67.56,41546.0,61.4296,61.4296,61.3387,61.3841,41546.0
2017-08-11 11:30:00,67.57,67.64,67.5,67.58,52642.0,61.3932,61.4568,61.3296,61.4023,52642.0
2017-08-11 11:40:00,67.58,67.61,67.57,67.59,42177.0,61.4023,61.4296,61.3932,61.4114,42177.0
2017-08-11 11:50:00,67.58,67.61,67.54,67.56,25017.0,61.4023,61.4296,61.366,61.3841,25017.0
2017-08-11 12:00:00,67.55,67.56,67.49,67.51,44465.0,61.3751,61.3841,61.3205,61.3387,44465.0
2017-08-11 12:10:00,67.5,67.53,67.47,67.52,80832.0,61.3296,61.3569,61.3024,61.3478,80832.0
2017-08-11 12:20:00,67.52,67.65,67.49,67.59,41871.0,61.3478,61.4659,61.3205,61.4114,41871.0
2017-08-11 12:30:00,67.58,67.63,67.49,67.51,31878.0,61.4023,61.4477,61.3205,61.3387,31878.0
2017-08-11 12:40:00,67.51,67.55,67.48,67.49,40976.0,61.3387,61.3751,61.3115,61.3205,40976.0
2017-08-11 12:50:00,67.49,67.53,67.47,67.5,16211.0,61.3205,61.3569,61.3024,61.3296,16211.0
2017-08-11 13:00:00,67.5,67.58,67.49,67.58,43707.0,61.3296,61.4023,61.3205,61.4023,43707.0
2017-08-11 13:10:00,67.57,67.64,67.52,67.64,43601.0,61.3932,61.4568,61.3478,61.4568,43601.0
2017-08-11 13:20:00,67.64,67.64,67.5,67.51,54935.0,61.4568,61.4568,61.3296,61.3387,54935.0
2017-08-11 13:30:00,67.52,67.6,67.48,67.51,51827.0,61.3478,61.4205,61.3115,61.3387,51827.0
2017-08-11 13:40:00,67.51,67.57,67.49,67.53,35661.0,61.3387,61.3932,61.3205,61.3569,35661.0
2017-08-11 13:50:00,67.52,67.54,67.49,67.53,45654.0,61.3478,61.366,61.3205,61.3569,45654.0
2017-08-11 14:00:00,67.54,67.59,67.48,67.55,48553.0,61.366,61.4114,61.3115,61.3751,48553.0
2017-08-11 14:10:00,67.55,67.64,67.53,67.62,21815.0,61.3751,61.4568,61.3569,61.4387,21815.0
2017-08-11 14:20:00,67.61,67.64,67.59,67.62,26177.0,61.4296,61.4568,61.4114,61.4387,26177.0
2017-08-11 14:30:00,67.62,67.64,67.37,67.42,65292.0,61.4387,61.4568,61.2115,61.2569,65292.0
2017-08-11 14:40:00,67.42,67.55,67.42,67.47,68083.0,61.2569,61.3751,61.2569,61.3024,68083.0
2017-08-11 14:50:00,67.47,67.52,67.42,67.45,35215.0,61.3024,61.3478,61.2569,61.2842,35215.0
2017-08-11 15:00:00,67.45,67.54,67.45,67.51,47428.0,61.2842,61.366,61.2842,61.3387,47428.0
2017-08-11 15:10:00,67.51,67.53,67.43,67.43,52100.0,61.3387,61.3569,61.266,61.266,52100.0
2017-08-11 15:20:00,67.45,67.53,67.45,67.51,67716.0,61.2842,61.3569,61.2842,61.3387,67716.0
2017-08-11 15:30:00,67.51,67.59,67.46,67.59,72893.0,61.3387,61.4114,61.2933,61.4114,72893.0
2017-08-11 15:40:00,67.59,67.6,67.49,67.53,233512.0,61.4114,61.4205,61.3205,61.3569,233512.0
2017-08-11 15:50:00,67.51,67.53,67.44,67.49,228181.0,61.3387,61.3569,61.2751,61.3205,228181.0
2017-08-14 09:30:00,68.25,68.39,68.17,68.27,167125.0,62.0111,62.1383,61.9384,62.0292,167125.0
2017-08-14 09:40:00,68.26,68.3,68.17,68.27,53190.0,62.0202,62.0565,61.9384,62.0292,53190.0
2017-08-14 09:50:00,68.28,68.37,68.2,68.37,61176.0,62.0383,62.1201,61.9656,62.1201,61176.0
2017-08-14 10:00:00,68.38,68.48,68.34,68.37,54102.0,62.1292,62.22,62.0928,62.1201,54102.0
2017-08-14 10:10:00,68.38,68.41,68.35,68.4,37743.0,62.1292,62.1564,62.1019,62.1474,37743.0
2017-08-14 10:20:00,68.4,68.41,68.38,68.4,30452.0,62.1474,62.1564,62.1292,62.1474,30452.0
2017-08-14 10:30:00,68.4,68.43,68.31,68.37,84181.0,62.1474,62.1746,62.0656,62.1201,84181.0
2017-08-14 10:40:00,68.39,68.41,68.33,68.38,43854.0,62.1383,62.1564,62.0838,62.1292,43854.0
2017-08-14 10:50:00,68.39,68.41,68.32,68.34,42758.0,62.1383,62.1564,62.0747,62.0928,42758.0
2017-08-14 11:00:00,68.34,68.36,68.3,68.32,40402.0,62.0928,62.111,62.0565,62.0747,40402.0
2017-08-14 11:10:00,68.33,68.35,68.31,68.32,22388.0,62.0838,62.1019,62.0656,62.0747,22388.0
2017-08-14 11:20:00,68.31,68.36,68.29,68.35,33544.0,62.0656,62.111,62.0474,62.1019,33544.0
2017-08-14 11:30:00,68.35,68.36,68.3,68.32,56474.0,62.1019,62.111,62.0565,62.0747,56474.0
2017-08-14 11:40:00,68.32,68.34,68.27,68.29,37758.0,62.0747,62.0928,62.0292,62.0474,37758.0
2017-08-14 11:50:00,68.29,68.33,68.28,68.28,28638.0,62.0474,62.0838,62.0383,62.0383,28638.0
2017-08-14 12:00:00,68.29,68.31,68.26,68.27,33994.0,62.0474,62.0656,62.0202,62.0292,33994.0
2017-08-14 12:10:00,68.27,68.34,68.27,68.29,133332.0,62.0292,62.0928,62.0292,62.0474,133332.0
2017-08-14 12:20:00,68.3,68.32,68.26,68.26,58175.0,62.0565,62.0747,62.0202,62.0202,58175.0
2017-08-14 12:30:00,68.26,68.31,68.26,68.29,20732.0,62.0202,62.0656,62.0202,62.0474,20732.0
2017-08-14 12:40:00,68.3,68.3,68.28,68.3,27799.0,62.0565,62.0565,62.0383,62.0565,27799.0
2017-08-14 12:50:00,68.3,68.31,68.27,68.27,31398.0,62.0565,62.0656,62.0292,62.0292,31398.0
2017-08-14 13:00:00,68.27,68.31,68.26,68.29,18541.0,62.0292,62.0656,62.0202,62.0474,18541.0
2017-08-14 13:10:00,68.28,68.3,68.24,68.24,28468.0,62.0383,62.0565,62.002,62.002,28468.0
2017-08-14 13:20:00,68.24,68.26,68.18,68.21,19647.0,62.002,62.0202,61.9475,61.9747,19647.0
2017-08-14 13:30:00,68.21,68.26,68.21,68.26,15296.0,61.9747,62.0202,61.9747,62.0202,15296.0
2017-08-14 13:40:00,68.26,68.29,68.24,68.26,37534.0,62.0202,62.0474,62.002,62.0202,37534.0
2017-08-14 13:50:00,68.26,68.28,68.21,68.28,17543.0,62.0202,62.0383,61.9747,62.0383,17543.0
2017-08-14 14:00:00,68.28,68.3,68.2,68.2,21658.0,62.0383,62.0565,61.9656,61.9656,21658.0
2017-08-14 14:10:00,68.2,68.27,68.19,68.24,33460.0,61.9656,62.0292,61.9566,62.002,33460.0
2017-08-14 14:20:00,68.25,68.27,68.13,68.14,73445.0,62.0111,62.0292,61.902,61.9111,73445.0
2017-08-14 14:30:00,68.14,68.16,68.12,68.14,39064.0,61.9111,61.9293,61.893,61.9111,39064.0
2017-08-14 14:40:00,68.14,68.16,68.09,68.1,45573.0,61.9111,61.9293,61.8657,61.8748,45573.0
2017-08-14 14:50:00,68.1,68.1,68.02,68.03,72364.0,61.8748,61.8748,61.8021,61.8112,72364.0
2017-08-14 15:00:00,68.03,68.06,67.96,67.97,109921.0,61.8112,61.8384,61.7476,61.7567,109921.0
2017-08-14 15:10:00,67.97,68.1,67.96,68.03,108170.0,61.7567,61.8748,61.7476,61.8112,108170.0
2017-08-14 15:20:00,68.03,68.08,68.02,68.05,75878.0,61.8112,61.8566,61.8021,61.8294,75878.0
2017-08-14 15:30:00,68.05,68.06,68.0,68.01,108789.0,61.8294,61.8384,61.7839,61.793,108789.0
2017-08-14 15:40:00,68.01,68.06,68.0,68.03,101407.0,61.793,61.8384,61.7839,61.8112,101407.0
2017-08-14 15:50:00,68.04,68.07,67.98,68.0,321910.0,61.8203,61.8475,61.7657,61.7839,321910.0
2017-08-15 09:30:00,68.56,68.82,68.51,68.65,159755.0,62.2927,62.529,62.2473,62.3745,159755.0
2017-08-15 09:40:00,68.64,68.72,68.56,68.64,156050.0,62.3654,62.4381,62.2927,62.3654,156050.0
2017-08-15 09:50:00,68.64,68.81,68.62,68.78,198276.0,62.3654,62.5199,62.3472,62.4926,198276.0
2017-08-15 10:00:00,68.78,68.91,68.74,68.86,209405.0,62.4926,62.6107,62.4563,62.5653,209405.0
2017-08-15 10:10:00,68.87,69.14,68.86,69.13,92391.0,62.5744,62.8197,62.5653,62.8106,92391.0
2017-08-15 10:20:00,69.12,69.13,68.97,69.01,73927.0,62.8015,62.8106,62.6653,62.7016,73927.0
2017-08-15 10:30:00,69.02,69.05,68.92,69.05,93797.0,62.7107,62.7379,62.6198,62.7379,93797.0
2017-08-15 10:40:00,69.06,69.06,68.95,68.97,58370.0,62.747,62.747,62.6471,62.6653,58370.0
2017-08-15 10:50:00,68.98,69.01,68.93,68.94,33827.0,62.6743,62.7016,62.6289,62.638,33827.0
2017-08-15 11:00:00,68.94,68.98,68.92,68.97,37673.0,62.638,62.6743,62.6198,62.6653,37673.0
2017-08-15 11:10:00,68.97,69.03,68.95,69.02,33822.0,62.6653,62.7198,62.6471,62.7107,33822.0
2017-08-15 11:20:00,69.02,69.03,68.96,69.02,46236.0,62.7107,62.7198,62.6562,62.7107,46236.0
2017-08-15 11:30:00,69.02,69.03,68.91,68.97,50112.0,62.7107,62.7198,62.6107,62.6653,50112.0
2017-08-15 11:40:00,68.97,69.02,68.95,68.98,57851.0,62.6653,62.7107,62.6471,62.6743,57851.0
2017-08-15 11:50:00,68.99,69.03,68.97,69.03,60683.0,62.6834,62.7198,62.6653,62.7198,60683.0
2017-08-15 12:00:00,69.03,69.1,69.01,69.09,28606.0,62.7198,62.7834,62.7016,62.7743,28606.0
2017-08-15 12:10:00,69.09,69.17,69.07,69.16,37881.0,62.7743,62.847,62.7561,62.8379,37881.0
2017-08-15 12:20:00,69.16,69.24,69.15,69.22,60618.0,62.8379,62.9106,62.8288,62.8924,60618.0
2017-08-15 12:30:00,69.21,69.21,69.1,69.12,22219.0,62.8833,62.8833,62.7834,62.8015,22219.0
2017-08-15 12:40:00,69.11,69.14,69.08,69.09,20942.0,62.7925,62.8197,62.7652,62.7743,20942.0
2017-08-15 12:50:00,69.09,69.13,69.07,69.08,21653.0,62.7743,62.8106,62.7561,62.7652,21653.0
2017-08-15 13:00:00,69.07,69.07,68.97,69.01,25564.0,62.7561,62.7561,62.6653,62.7016,25564.0
2017-08-15 13:10:00,69.01,69.04,68.97,68.98,31158.0,62.7016,62.7289,62.6653,62.6743,31158.0
2017-08-15 13:20:00,68.97,69.03,68.96,69.02,29624.0,62.6653,62.7198,62.6562,62.7107,29624.0
2017-08-15 13:30:00,69.02,69.05,68.97,68.99,21669.0,62.7107,62.7379,62.6653,62.6834,21669.0
2017-08-15 13:40:00,68.99,69.04,68.96,69.04,24386.0,62.6834,62.7289,62.6562,62.7289,24386.0
2017-08-15 13:50:00,69.04,69.05,68.93,68.94,29092.0,62.7289,62.7379,62.6289,62.638,29092.0
2017-08-15 14:00:00,68.94,68.94,68.86,68.92,37635.0,62.638,62.638,62.5653,62.6198,37635.0
2017-08-15 14:10:00,68.92,68.95,68.9,68.94,18779.0,62.6198,62.6471,62.6016,62.638,18779.0
2017-08-15 14:20:00,68.93,68.98,68.9,68.97,28237.0,62.6289,62.6743,62.6016,62.6653,28237.0
2017-08-15 14:30:00,68.97,68.97,68.87,68.87,29252.0,62.6653,62.6653,62.5744,62.5744,29252.0
2017-08-15 14:40:00,68.88,68.9,68.82,68.87,35221.0,62.5835,62.6016,62.529,62.5744,35221.0
2017-08-15 14:50:00,68.87,68.92,68.85,68.9,20305.0,62.5744,62.6198,62.5562,62.6016,20305.0
2017-08-15 15:00:00,68.9,68.98,68.9,68.96,29830.0,62.6016,62.6743,62.6016,62.6562,29830.0
2017-08-15 15:10:00,68.95,69.01,68.94,68.96,35809.0,62.6471,62.7016,62.638,62.6562,35809.0
2017-08-15 15:20:00,68.96,68.98,68.84,68.88,61793.0,62.6562,62.6743,62.5471,62.5835,61793.0
2017-08-15 15:30:00,68.88,68.9,68.84,68.86,59393.0,62.5835,62.6016,62.5471,62.5653,59393.0
2017-08-15 15:40:00,68.85,68.9,68.83,68.83,101313.0,62.5562,62.6016,62.538,62.538,101313.0
2017-08-15 15:50:00,68.83,68.84,68.63,68.69,272509.0,62.538,62.5471,62.3563,62.4108,272509.0
2017-08-16 09:30:00,68.9,69.1,68.71,68.73,94379.0,62.6016,62.7834,62.429,62.4472,94379.0
2017-08-16 09:40:00,68.73,68.77,68.6,68.63,136826.0,62.4472,62.4835,62.3291,62.3563,136826.0
2017-08-16 09:50:00,68.63,68.71,68.61,68.7,74807.0,62.3563,62.429,62.3382,62.4199,74807.0
2017-08-16 10:00:00,68.7,68.7,68.61,68.63,64383.0,62.4199,62.4199,62.3382,62.3563,64383.0
2017-08-16 10:10:00,68.63,68.63,68.54,68.56,53685.0,62.3563,62.3563,62.2746,62.2927,53685.0
2017-08-16 10:20:00,68.56,68.6,68.52,68.54,65687.0,62.2927,62.3291,62.2564,62.2746,65687.0
2017-08-16 10:30:00,68.54,68.6,68.52,68.57,81919.0,62.2746,62.3291,62.2564,62.3018,81919.0
2017-08-16 10:40:00,68.58,68.75,68.56,68.7,62086.0,62.3109,62.4654,62.2927,62.4199,62086.0
2017-08-16 10:50:00,68.71,68.75,68.7,68.73,37883.0,62.429,62.4654,62.4199,62.4472,37883.0
2017-08-16 11:00:00,68.73,68.79,68.69,68.78,35942.0,62.4472,62.5017,62.4108,62.4926,35942.0
2017-08-16 11:10:00,68.78,68.81,68.72,68.8,42604.0,62.4926,62.5199,62.4381,62.5108,42604.0
2017-08-16 11:20:00,68.8,68.89,68.79,68.85,23480.0,62.5108,62.5926,62.5017,62.5562,23480.0
2017-08-16 11:30:00,68.85,68.97,68.84,68.95,55663.0,62.5562,62.6653,62.5471,62.6471,55663.0
2017-08-16 11:40:00,68.95,69.03,68.91,69.02,28752.0,62.6471,62.7198,62.6107,62.7107,28752.0
2017-08-16 11:50:00,69.03,69.09,69.01,69.04,34894.0,62.7198,62.7743,62.7016,62.7289,34894.0
2017-08-16 12:00:00,69.05,69.08,69.01,69.08,12199.0,62.7379,62.7652,62.7016,62.7652,12199.0
2017-08-16 12:10:00,69.08,69.08,69.0,69.05,45227.0,62.7652,62.7652,62.6925,62.7379,45227.0
2017-08-16 12:20:00,69.05,69.1,69.04,69.09,12363.0,62.7379,62.7834,62.7289,62.7743,12363.0
2017-08-16 12:30:00,69.08,69.15,69.08,69.13,26701.0,62.7652,62.8288,62.7652,62.8106,26701.0
2017-08-16 12:40:00,69.14,69.16,69.06,69.09,32605.0,62.8197,62.8379,62.747,62.7743,32605.0
2017-08-16 12:50:00,69.09,69.15,69.08,69.13,37457.0,62.7743,62.8288,62.7652,62.8106,37457.0
2017-08-16 13:00:00,69.13,69.14,69.09,69.12,34874.0,62.8106,62.8197,62.7743,62.8015,34874.0
2017-08-16 13:10:00,69.12,69.12,68.92,68.95,37313.0,62.8015,62.8015,62.6198,62.6471,37313.0
2017-08-16 13:20:00,68.95,69.1,68.9,68.9,38042.0,62.6471,62.7834,62.6016,62.6016,38042.0
2017-08-16 13:30:00,68.9,68.93,68.82,68.91,67594.0,62.6016,62.6289,62.529,62.6107,67594.0
2017-08-16 13:40:00,68.9,68.95,68.9,68.91,25384.0,62.6016,62.6471,62.6016,62.6107,25384.0
2017-08-16 13:50:00,68.91,68.92,68.84,68.88,35337.0,62.6107,62.6198,62.5471,62.5835,35337.0
2017-08-16 14:00:00,68.86,68.93,68.81,68.88,44699.0,62.5653,62.6289,62.5199,62.5835,44699.0
2017-08-16 14:10:00,68.88,68.95,68.82,68.84,52616.0,62.5835,62.6471,62.529,62.5471,52616.0
2017-08-16 14:20:00,68.84,68.84,68.73,68.81,29245.0,62.5471,62.5471,62.4472,62.5199,29245.0
2017-08-16 14:30:00,68.82,68.87,68.77,68.83,27449.0,62.529,62.5744,62.4835,62.538,27449.0
2017-08-16 14:40:00,68.81,68.84,68.79,68.84,23087.0,62.5199,62.5471,62.5017,62.5471,23087.0
2017-08-16 14:50:00,68.82,68.9,68.79,68.85,47424.0,62.529,62.6016,62.5017,62.5562,47424.0
2017-08-16 15:00:00,68.85,68.87,68.79,68.8,25295.0,62.5562,62.5744,62.5017,62.5108,25295.0
2017-08-16 15:10:00,68.8,68.8,68.73,68.79,30859.0,62.5108,62.5108,62.4472,62.5017,30859.0
2017-08-16 15:20:00,68.79,68.9,68.79,68.9,28285.0,62.5017,62.6016,62.5017,62.6016,28285.0
2017-08-16 15:30:00,68.91,68.91,68.83,68.88,33034.0,62.6107,62.6107,62.538,62.5835,33034.0
2017-08-16 15:40:00,68.88,68.92,68.8,68.82,103062.0,62.5835,62.6198,62.5108,62.529,103062.0
2017-08-16 15:50:00,68.82,68.87,68.8,68.86,164953.0,62.529,62.5744,62.5108,62.5653,164953.0
2017-08-17 09:30:00,68.81,68.82,68.51,68.61,72958.0,62.5199,62.529,62.2473,62.3382,72958.0
2017-08-17 09:40:00,68.62,68.79,68.61,68.73,29601.0,62.3472,62.5017,62.3382,62.4472,29601.0
2017-08-17 09:50:00,68.72,68.79,68.67,68.68,38540.0,62.4381,62.5017,62.3927,62.4018,38540.0
2017-08-17 10:00:00,68.69,68.71,68.58,68.66,46084.0,62.4108,62.429,62.3109,62.3836,46084.0
2017-08-17 10:10:00,68.66,68.7,68.5,68.57,48625.0,62.3836,62.4199,62.2382,62.3018,48625.0
2017-08-17 10:20:00,68.56,68.62,68.5,68.58,44617.0,62.2927,62.3472,62.2382,62.3109,44617.0
2017-08-17 10:30:00,68.58,68.8,68.58,68.67,47698.0,62.3109,62.5108,62.3109,62.3927,47698.0
2017-08-17 10:40:00,68.67,68.72,68.52,68.55,37179.0,62.3927,62.4381,62.2564,62.2836,37179.0
2017-08-17 10:50:00,68.54,68.61,68.49,68.51,23124.0,62.2746,62.3382,62.2291,62.2473,23124.0
2017-08-17 11:00:00,68.51,68.64,68.5,68.64,33237.0,62.2473,62.3654,62.2382,62.3654,33237.0
2017-08-17 11:10:00,68.65,68.66,68.54,68.57,71439.0,62.3745,62.3836,62.2746,62.3018,71439.0
2017-08-17 11:20:00,68.57,68.62,68.54,68.54,64839.0,62.3018,62.3472,62.2746,62.2746,64839.0
2017-08-17 11:30:00,68.55,68.6,68.49,68.52,44446.0,62.2836,62.3291,62.2291,62.2564,44446.0
2017-08-17 11:40:00,68.53,68.62,68.48,68.48,41550.0,62.2655,62.3472,62.22,62.22,41550.0
2017-08-17 11:50:00,68.48,68.55,68.48,68.48,48651.0,62.22,62.2836,62.22,62.22,48651.0
2017-08-17 12:00:00,68.48,68.5,68.39,68.39,45968.0,62.22,62.2382,62.1383,62.1383,45968.0
2017-08-17 12:10:00,68.39,68.39,68.25,68.26,40220.0,62.1383,62.1383,62.0111,62.0202,40220.0
2017-08-17 12:20:00,68.26,68.32,68.21,68.26,53312.0,62.0202,62.0747,61.9747,62.0202,53312.0
2017-08-17 12:30:00,68.27,68.27,68.19,68.27,28993.0,62.0292,62.0292,61.9566,62.0292,28993.0
2017-08-17 12:40:00,68.27,68.3,68.23,68.23,31889.0,62.0292,62.0565,61.9929,61.9929,31889.0
2017-08-17 12:50:00,68.22,68.22,68.07,68.1,45620.0,61.9838,61.9838,61.8475,61.8748,45620.0
2017-08-17 13:00:00,68.09,68.1,67.93,68.03,61989.0,61.8657,61.8748,61.7203,61.8112,61989.0
2017-08-17 13:10:00,68.04,68.11,67.98,68.09,48928.0,61.8203,61.8839,61.7657,61.8657,48928.0
2017-08-17 13:20:00,68.1,68.12,68.02,68.08,32675.0,61.8748,61.893,61.8021,61.8566,32675.0
2017-08-17 13:30:00,68.09,68.12,68.05,68.09,33509.0,61.8657,61.893,61.8294,61.8657,33509.0
2017-08-17 13:40:00,68.1,68.14,67.98,67.98,37780.0,61.8748,61.9111,61.7657,61.7657,37780.0
2017-08-17 13:50:00,67.98,68.0,67.95,67.97,42600.0,61.7657,61.7839,61.7385,61.7567,42600.0
2017-08-17 14:00:00,67.98,67.99,67.93,67.96,27347.0,61.7657,61.7748,61.7203,61.7476,27347.0
2017-08-17 14:10:00,67.96,67.98,67.78,67.8,66236.0,61.7476,61.7657,61.584,61.6022,66236.0
2017-08-17 14:20:00,67.79,67.95,67.77,67.95,25404.0,61.5931,61.7385,61.5749,61.7385,25404.0
2017-08-17 14:30:00,67.94,68.0,67.81,67.81,57062.0,61.7294,61.7839,61.6113,61.6113,57062.0
2017-08-17 14:40:00,67.81,67.84,67.75,67.77,116770.0,61.6113,61.6385,61.5568,61.5749,116770.0
2017-08-17 14:50:00,67.77,67.77,67.68,67.74,64271.0,61.5749,61.5749,61.4932,61.5477,64271.0
2017-08-17 15:00:00,67.74,67.74,67.62,67.7,86910.0,61.5477,61.5477,61.4387,61.5113,86910.0
2017-08-17 15:10:00,67.7,67.73,67.58,67.6,64636.0,61.5113,61.5386,61.4023,61.4205,64636.0
2017-08-17 15:20:00,67.6,67.65,67.55,67.57,73535.0,61.4205,61.4659,61.3751,61.3932,73535.0
2017-08-17 15:30:00,67.56,67.68,67.52,67.61,73984.0,61.3841,61.4932,61.3478,61.4296,73984.0
2017-08-17 15:40:00,67.61,67.63,67.49,67.49,135679.0,61.4296,61.4477,61.3205,61.3205,135679.0
2017-08-17 15:50:00,67.49,67.54,67.44,67.49,220148.0,61.3205,61.366,61.2751,61.3205,220148.0
2017-08-18 09:30:00,67.55,67.64,67.25,67.35,180470.0,61.3751,61.4568,61.1025,61.1933,180470.0
2017-08-18 09:40:00,67.33,67.45,67.2,67.42,70690.0,61.1752,61.2842,61.0571,61.2569,70690.0
2017-08-18 09:50:00,67.42,67.43,67.22,67.28,74850.0,61.2569,61.266,61.0752,61.1297,74850.0
2017-08-18 10:00:00,67.28,67.7,67.28,67.7,91174.0,61.1297,61.5113,61.1297,61.5113,91174.0
2017-08-18 10:10:00,67.7,67.76,67.56,67.65,77505.0,61.5113,61.5659,61.3841,61.4659,77505.0
2017-08-18 10:20:00,67.66,67.88,67.65,67.77,90990.0,61.475,61.6749,61.4659,61.5749,90990.0
2017-08-18 10:30:00,67.77,67.91,67.73,67.84,72346.0,61.5749,61.7021,61.5386,61.6385,72346.0
2017-08-18 10:40:00,67.84,67.85,67.6,67.61,167604.0,61.6385,61.6476,61.4205,61.4296,167604.0
2017-08-18 10:50:00,67.61,67.62,67.46,67.48,50733.0,61.4296,61.4387,61.2933,61.3115,50733.0
2017-08-18 11:00:00,67.49,67.6,67.49,67.6,44116.0,61.3205,61.4205,61.3205,61.4205,44116.0
2017-08-18 11:10:00,67.59,67.73,67.56,67.71,59103.0,61.4114,61.5386,61.3841,61.5204,59103.0
2017-08-18 11:20:00,67.7,67.77,67.65,67.73,84741.0,61.5113,61.5749,61.4659,61.5386,84741.0
2017-08-18 11:30:00,67.74,67.76,67.63,67.7,32706.0,61.5477,61.5659,61.4477,61.5113,32706.0
2017-08-18 11:40:00,67.7,67.74,67.63,67.68,32312.0,61.5113,61.5477,61.4477,61.4932,32312.0
2017-08-18 11:50:00,67.68,67.69,67.55,67.56,47541.0,61.4932,61.5023,61.3751,61.3841,47541.0
2017-08-18 12:00:00,67.57,67.57,67.38,67.42,51836.0,61.3932,61.3932,61.2206,61.2569,51836.0
2017-08-18 12:10:00,67.42,67.51,67.42,67.45,52444.0,61.2569,61.3387,61.2569,61.2842,52444.0
2017-08-18 12:20:00,67.44,67.57,67.36,67.57,77675.0,61.2751,61.3932,61.2024,61.3932,77675.0
2017-08-18 12:30:00,67.56,67.63,67.54,67.58,56788.0,61.3841,61.4477,61.366,61.4023,56788.0
2017-08-18 12:40:00,67.59,67.73,67.52,67.64,71502.0,61.4114,61.5386,61.3478,61.4568,71502.0
2017-08-18 12:50:00,67.63,67.65,67.58,67.59,62327.0,61.4477,61.4659,61.4023,61.4114,62327.0
2017-08-18 13:00:00,67.59,67.62,67.53,67.55,31127.0,61.4114,61.4387,61.3569,61.3751,31127.0
2017-08-18 13:10:00,67.56,67.65,67.54,67.54,46968.0,61.3841,61.4659,61.366,61.366,46968.0
2017-08-18 13:20:00,67.55,67.62,67.52,67.6,16411.0,61.3751,61.4387,61.3478,61.4205,16411.0
2017-08-18 13:30:00,67.6,67.62,67.55,67.56,21335.0,61.4205,61.4387,61.3751,61.3841,21335.0
2017-08-18 13:40:00,67.56,67.58,67.52,67.58,17557.0,61.3841,61.4023,61.3478,61.4023,17557.0
2017-08-18 13:50:00,67.57,67.59,67.49,67.49,28080.0,61.3932,61.4114,61.3205,61.3205,28080.0
2017-08-18 14:00:00,67.49,67.58,67.49,67.56,23994.0,61.3205,61.4023,61.3205,61.3841,23994.0
2017-08-18 14:10:00,67.56,67.61,67.56,67.58,28415.0,61.3841,61.4296,61.3841,61.4023,28415.0
2017-08-18 14:20:00,67.58,67.63,67.56,67.61,31274.0,61.4023,61.4477,61.3841,61.4296,31274.0
2017-08-18 14:30:00,67.6,67.64,67.59,67.6,20226.0,61.4205,61.4568,61.4114,61.4205,20226.0
2017-08-18 14:40:00,67.59,67.61,67.56,67.57,19162.0,61.4114,61.4296,61.3841,61.3932,19162.0
2017-08-18 14:50:00,67.57,67.58,67.52,67.54,18034.0,61.3932,61.4023,61.3478,61.366,18034.0
2017-08-18 15:00:00,67.54,67.59,67.53,67.57,23903.0,61.366,61.4114,61.3569,61.3932,23903.0
2017-08-18 15:10:00,67.57,67.58,67.52,67.54,38813.0,61.3932,61.4023,61.3478,61.366,38813.0
2017-08-18 15:20:00,67.54,67.59,67.51,67.54,38087.0,61.366,61.4114,61.3387,61.366,38087.0
2017-08-18 15:30:00,67.54,67.56,67.48,67.53,65491.0,61.366,61.3841,61.3115,61.3569,65491.0
2017-08-18 15:40:00,67.53,67.55,67.48,67.48,75149.0,61.3569,61.3751,61.3115,61.3115,75149.0
2017-08-18 15:50:00,67.48,67.51,67.41,67.44,228784.0,61.3115,61.3387,61.2479,61.2751,228784.0
2017-08-21 09:30:00,67.67,67.76,67.52,67.76,96426.0,61.4841,61.5659,61.3478,61.5659,96426.0
2017-08-21 09:40:00,67.75,67.91,67.72,67.85,70608.0,61.5568,61.7021,61.5295,61.6476,70608.0
2017-08-21 09:50:00,67.84,67.88,67.75,67.86,48657.0,61.6385,61.6749,61.5568,61.6567,48657.0
2017-08-21 10:00:00,67.85,67.86,67.73,67.85,53847.0,61.6476,61.6567,61.5386,61.6476,53847.0
2017-08-21 10:10:00,67.85,67.9,67.78,67.86,48619.0,61.6476,61.6931,61.584,61.6567,48619.0
2017-08-21 10:20:00,67.86,67.87,67.7,67.75,45057.0,61.6567,61.6658,61.5113,61.5568,45057.0
2017-08-21 10:30:00,67.75,67.99,67.75,67.94,39720.0,61.5568,61.7748,61.5568,61.7294,39720.0
2017-08-21 10:40:00,67.93,68.07,67.85,67.87,62994.0,61.7203,61.8475,61.6476,61.6658,62994.0
2017-08-21 10:50:00,67.86,67.93,67.83,67.92,32223.0,61.6567,61.7203,61.6295,61.7112,32223.0
2017-08-21 11:00:00,67.92,67.97,67.87,67.95,24498.0,61.7112,61.7567,61.6658,61.7385,24498.0
2017-08-21 11:10:00,67.96,68.12,67.96,68.06,39021.0,61.7476,61.893,61.7476,61.8384,39021.0
2017-08-21 11:20:00,68.07,68.2,68.05,68.17,52165.0,61.8475,61.9656,61.8294,61.9384,52165.0
2017-08-21 11:30:00,68.17,68.21,68.09,68.15,44118.0,61.9384,61.9747,61.8657,61.9202,44118.0
2017-08-21 11:40:00,68.15,68.22,68.13,68.14,28822.0,61.9202,61.9838,61.902,61.9111,28822.0
2017-08-21 11:50:00,68.15,68.16,68.09,68.14,20275.0,61.9202,61.9293,61.8657,61.9111,20275.0
2017-08-21 12:00:00,68.14,68.21,68.12,68.19,19571.0,61.9111,61.9747,61.893,61.9566,19571.0
2017-08-21 12:10:00,68.2,68.2,68.12,68.14,15175.0,61.9656,61.9656,61.893,61.9111,15175.0
2017-08-21 12:20:00,68.14,68.28,68.13,68.25,29357.0,61.9111,62.0383,61.902,62.0111,29357.0
2017-08-21 12:30:00,68.25,68.28,68.21,68.27,176423.0,62.0111,62.0383,61.9747,62.0292,176423.0
2017-08-21 12:40:00,68.27,68.36,68.26,68.33,45528.0,62.0292,62.111,62.0202,62.0838,45528.0
2017-08-21 12:50:00,68.31,68.43,68.31,68.43,39976.0,62.0656,62.1746,62.0656,62.1746,39976.0
2017-08-21 13:00:00,68.42,68.44,68.36,68.36,21954.0,62.1655,62.1837,62.111,62.111,21954.0
2017-08-21 13:10:00,68.36,68.42,68.36,68.42,32638.0,62.111,62.1655,62.111,62.1655,32638.0
2017-08-21 13:20:00,68.42,68.45,68.41,68.42,20130.0,62.1655,62.1928,62.1564,62.1655,20130.0
2017-08-21 13:30:00,68.42,68.45,68.39,68.42,41889.0,62.1655,62.1928,62.1383,62.1655,41889.0
2017-08-21 13:40:00,68.42,68.47,68.41,68.45,38867.0,62.1655,62.211,62.1564,62.1928,38867.0
2017-08-21 13:50:00,68.44,68.45,68.32,68.36,17582.0,62.1837,62.1928,62.0747,62.111,17582.0
2017-08-21 14:00:00,68.36,68.37,68.3,68.34,21913.0,62.111,62.1201,62.0565,62.0928,21913.0
2017-08-21 14:10:00,68.34,68.38,68.33,68.35,33093.0,62.0928,62.1292,62.0838,62.1019,33093.0
2017-08-21 14:20:00,68.35,68.38,68.34,68.36,18546.0,62.1019,62.1292,62.0928,62.111,18546.0
2017-08-21 14:30:00,68.36,68.4,68.35,68.35,25597.0,62.111,62.1474,62.1019,62.1019,25597.0
2017-08-21 14:40:00,68.35,68.41,68.35,68.4,27853.0,62.1019,62.1564,62.1019,62.1474,27853.0
2017-08-21 14:50:00,68.4,68.49,68.4,68.46,40977.0,62.1474,62.2291,62.1474,62.2019,40977.0
2017-08-21 15:00:00,68.46,68.47,68.39,68.42,43170.0,62.2019,62.211,62.1383,62.1655,43170.0
2017-08-21 15:10:00,68.42,68.42,68.36,68.37,61949.0,62.1655,62.1655,62.111,62.1201,61949.0
2017-08-21 15:20:00,68.38,68.47,68.36,68.46,83911.0,62.1292,62.211,62.111,62.2019,83911.0
2017-08-21 15:30:00,68.46,68.54,68.45,68.54,85419.0,62.2019,62.2746,62.1928,62.2746,85419.0
2017-08-21 15:40:00,68.54,68.56,68.5,68.53,116164.0,62.2746,62.2927,62.2382,62.2655,116164.0
2017-08-21 15:50:00,68.53,68.59,68.49,68.49,204480.0,62.2655,62.32,62.2291,62.2291,204480.0
2017-08-22 09:30:00,68.33,68.52,68.26,68.4,108502.0,62.0838,62.2564,62.0202,62.1474,108502.0
2017-08-22 09:40:00,68.41,68.45,68.3,68.33,49272.0,62.1564,62.1928,62.0565,62.0838,49272.0
2017-08-22 09:50:00,68.33,68.44,68.33,68.34,65164.0,62.0838,62.1837,62.0838,62.0928,65164.0
2017-08-22 10:00:00,68.34,68.5,68.33,68.44,57498.0,62.0928,62.2382,62.0838,62.1837,57498.0
2017-08-22 10:10:00,68.44,68.55,68.41,68.47,40965.0,62.1837,62.2836,62.1564,62.211,40965.0
2017-08-22 10:20:00,68.46,68.51,68.43,68.5,45984.0,62.2019,62.2473,62.1746,62.2382,45984.0
2017-08-22 10:30:00,68.51,68.54,68.43,68.53,43011.0,62.2473,62.2746,62.1746,62.2655,43011.0
2017-08-22 10:40:00,68.53,68.53,68.48,68.48,37456.0,62.2655,62.2655,62.22,62.22,37456.0
2017-08-22 10:50:00,68.48,68.53,68.48,68.5,21063.0,62.22,62.2655,62.22,62.2382,21063.0
2017-08-22 11:00:00,68.5,68.55,68.48,68.53,40495.0,62.2382,62.2836,62.22,62.2655,40495.0
2017-08-22 11:10:00,68.54,68.54,68.44,68.49,27011.0,62.2746,62.2746,62.1837,62.2291,27011.0
2017-08-22 11:20:00,68.49,68.62,68.47,68.62,36183.0,62.2291,62.3472,62.211,62.3472,36183.0
2017-08-22 11:30:00,68.62,68.65,68.59,68.63,26552.0,62.3472,62.3745,62.32,62.3563,26552.0
2017-08-22 11:40:00,68.63,68.69,68.52,68.55,74378.0,62.3563,62.4108,62.2564,62.2836,74378.0
2017-08-22 11:50:00,68.53,68.54,68.47,68.48,32585.0,62.2655,62.2746,62.211,62.22,32585.0
2017-08-22 12:00:00,68.49,68.5,68.43,68.44,35086.0,62.2291,62.2382,62.1746,62.1837,35086.0
2017-08-22 12:10:00,68.45,68.46,68.41,68.42,18591.0,62.1928,62.2019,62.1564,62.1655,18591.0
2017-08-22 12:20:00,68.41,68.41,68.3,68.31,29324.0,62.1564,62.1564,62.0565,62.0656,29324.0
2017-08-22 12:30:00,68.3,68.35,68.25,68.34,29730.0,62.0565,62.1019,62.0111,62.0928,29730.0
2017-08-22 12:40:00,68.35,68.39,68.22,68.22,39740.0,62.1019,62.1383,61.9838,61.9838,39740.0
2017-08-22 12:50:00,68.23,68.24,68.11,68.13,49487.0,61.9929,62.002,61.8839,61.902,49487.0
2017-08-22 13:00:00,68.13,68.17,68.1,68.1,31694.0,61.902,61.9384,61.8748,61.8748,31694.0
2017-08-22 13:10:00,68.11,68.17,68.07,68.14,37591.0,61.8839,61.9384,61.8475,61.9111,37591.0
2017-08-22 13:20:00,68.14,68.15,68.08,68.11,43115.0,61.9111,61.9202,61.8566,61.8839,43115.0
2017-08-22 13:30:00,68.12,68.14,68.05,68.1,57133.0,61.893,61.9111,61.8294,61.8748,57133.0
2017-08-22 13:40:00,68.1,68.15,68.06,68.09,45399.0,61.8748,61.9202,61.8384,61.8657,45399.0
2017-08-22 13:50:00,68.09,68.1,68.02,68.03,31766.0,61.8657,61.8748,61.8021,61.8112,31766.0
2017-08-22 14:00:00,68.02,68.03,67.95,67.98,81714.0,61.8021,61.8112,61.7385,61.7657,81714.0
2017-08-22 14:10:00,67.98,68.07,67.96,68.06,29564.0,61.7657,61.8475,61.7476,61.8384,29564.0
2017-08-22 14:20:00,68.07,68.25,68.06,68.23,70620.0,61.8475,62.0111,61.8384,61.9929,70620.0
2017-08-22 14:30:00,68.24,68.28,68.2,68.22,63147.0,62.002,62.0383,61.9656,61.9838,63147.0
2017-08-22 14:40:00,68.21,68.21,68.17,68.2,62115.0,61.9747,61.9747,61.9384,61.9656,62115.0
2017-08-22 14:50:00,68.21,68.23,68.19,68.22,46789.0,61.9747,61.9929,61.9566,61.9838,46789.0
2017-08-22 15:00:00,68.23,68.25,68.21,68.23,39523.0,61.9929,62.0111,61.9747,61.9929,39523.0
2017-08-22 15:10:00,68.23,68.29,68.21,68.25,57564.0,61.9929,62.0474,61.9747,62.0111,57564.0
2017-08-22 15:20:00,68.26,68.35,68.25,68.31,50095.0,62.0202,62.1019,62.0111,62.0656,50095.0
2017-08-22 15:30:00,68.32,68.35,68.25,68.25,95426.0,62.0747,62.1019,62.0111,62.0111,95426.0
2017-08-22 15:40:00,68.25,68.29,68.25,68.27,111568.0,62.0111,62.0474,62.0111,62.0292,111568.0
2017-08-22 15:50:00,68.27,68.34,68.25,68.29,203060.0,62.0292,62.0928,62.0111,62.0474,203060.0
2017-08-23 09:30:00,67.74,67.96,67.7,67.92,70997.0,61.9112,62.1123,61.8747,62.0757,70997.0
2017-08-23 09:40:00,67.93,68.05,67.85,67.96,64777.0,62.0849,62.1946,62.0118,62.1123,64777.0
2017-08-23 09:50:00,67.96,68.0,67.91,67.98,57113.0,62.1123,62.1489,62.0666,62.1306,57113.0
2017-08-23 10:00:00,67.98,68.01,67.85,67.91,61340.0,62.1306,62.158,62.0118,62.0666,61340.0
2017-08-23 10:10:00,67.92,68.0,67.88,67.98,47763.0,62.0757,62.1489,62.0392,62.1306,47763.0
2017-08-23 10:20:00,67.98,67.98,67.82,67.92,39773.0,62.1306,62.1306,61.9843,62.0757,39773.0
2017-08-23 10:30:00,67.93,67.98,67.82,67.95,47736.0,62.0849,62.1306,61.9843,62.1032,47736.0
2017-08-23 10:40:00,67.96,67.98,67.88,67.91,34445.0,62.1123,62.1306,62.0392,62.0666,34445.0
2017-08-23 10:50:00,67.91,67.91,67.84,67.87,23436.0,62.0666,62.0666,62.0026,62.03,23436.0
2017-08-23 11:00:00,67.87,67.93,67.83,67.88,28601.0,62.03,62.0849,61.9935,62.0392,28601.0
2017-08-23 11:10:00,67.89,67.9,67.83,67.85,35852.0,62.0483,62.0575,61.9935,62.0118,35852.0
2017-08-23 11:20:00,67.84,67.94,67.83,67.93,34464.0,62.0026,62.094,61.9935,62.0849,34464.0
2017-08-23 11:30:00,67.93,67.95,67.87,67.91,15697.0,62.0849,62.1032,62.03,62.0666,15697.0
2017-08-23 11:40:00,67.92,67.95,67.88,67.95,19303.0,62.0757,62.1032,62.0392,62.1032,19303.0
2017-08-23 11:50:00,67.94,67.99,67.9,67.98,22597.0,62.094,62.1397,62.0575,62.1306,22597.0
2017-08-23 12:00:00,67.97,67.99,67.9,67.9,30642.0,62.1214,62.1397,62.0575,62.0575,30642.0
2017-08-23 12:10:00,67.89,67.92,67.84,67.85,16556.0,62.0483,62.0757,62.0026,62.0118,16556.0
2017-08-23 12:20:00,67.85,67.86,67.8,67.8,26706.0,62.0118,62.0209,61.9661,61.9661,26706.0
2017-08-23 12:30:00,67.81,67.85,67.79,67.84,86835.0,61.9752,62.0118,61.9569,62.0026,86835.0
2017-08-23 12:40:00,67.84,67.89,67.8,67.81,14514.0,62.0026,62.0483,61.9661,61.9752,14514.0
2017-08-23 12:50:00,67.83,67.94,67.83,67.93,26103.0,61.9935,62.094,61.9935,62.0849,26103.0
2017-08-23 13:00:00,67.92,67.97,67.92,67.95,13825.0,62.0757,62.1214,62.0757,62.1032,13825.0
2017-08-23 13:10:00,67.95,67.98,67.91,67.91,21055.0,62.1032,62.1306,62.0666,62.0666,21055.0
2017-08-23 13:20:00,67.9,67.91,67.87,67.9,18089.0,62.0575,62.0666,62.03,62.0575,18089.0
2017-08-23 13:30:00,67.9,67.93,67.88,67.89,113560.0,62.0575,62.0849,62.0392,62.0483,113560.0
2017-08-23 13:40:00,67.9,67.92,67.83,67.84,52205.0,62.0575,62.0757,61.9935,62.0026,52205.0
2017-08-23 13:50:00,67.84,67.85,67.72,67.78,31929.0,62.0026,62.0118,61.893,61.9478,31929.0
2017-08-23 14:00:00,67.78,67.79,67.7,67.72,23712.0,61.9478,61.9569,61.8747,61.893,23712.0
2017-08-23 14:10:00,67.72,67.88,67.72,67.85,21532.0,61.893,62.0392,61.893,62.0118,21532.0
2017-08-23 14:20:00,67.85,67.86,67.76,67.78,26537.0,62.0118,62.0209,61.9295,61.9478,26537.0
2017-08-23 14:30:00,67.78,67.8,67.76,67.76,19845.0,61.9478,61.9661,61.9295,61.9295,19845.0
2017-08-23 14:40:00,67.77,67.81,67.73,67.81,33475.0,61.9386,61.9752,61.9021,61.9752,33475.0
2017-08-23 14:50:00,67.8,67.84,67.8,67.82,18643.0,61.9661,62.0026,61.9661,61.9843,18643.0
2017-08-23 15:00:00,67.82,67.86,67.79,67.79,19873.0,61.9843,62.0209,61.9569,61.9569,19873.0
2017-08-23 15:10:00,67.8,67.84,67.78,67.81,33573.0,61.9661,62.0026,61.9478,61.9752,33573.0
2017-08-23 15:20:00,67.82,67.88,67.8,67.84,25120.0,61.9843,62.0392,61.9661,62.0026,25120.0
2017-08-23 15:30:00,67.84,67.85,67.8,67.81,34448.0,62.0026,62.0118,61.9661,61.9752,34448.0
2017-08-23 15:40:00,67.81,67.81,67.74,67.74,50465.0,61.9752,61.9752,61.9112,61.9112,50465.0
2017-08-23 15:50:00,67.74,67.74,67.67,67.72,138928.0,61.9112,61.9112,61.8473,61.893,138928.0
2017-08-24 09:30:00,68.16,68.2,67.99,68.02,63827.0,62.2951,62.3316,62.1397,62.1671,63827.0
2017-08-24 09:40:00,68.01,68.11,67.97,68.0,46508.0,62.158,62.2494,62.1214,62.1489,46508.0
2017-08-24 09:50:00,68.0,68.0,67.9,67.94,37027.0,62.1489,62.1489,62.0575,62.094,37027.0
2017-08-24 10:00:00,67.94,68.02,67.94,68.0,70537.0,62.094,62.1671,62.094,62.1489,70537.0
2017-08-24 10:10:00,68.0,68.14,67.98,68.14,69443.0,62.1489,62.2768,62.1306,62.2768,69443.0
2017-08-24 10:20:00,68.14,68.3,68.14,68.22,36910.0,62.2768,62.423,62.2768,62.3499,36910.0
2017-08-24 10:30:00,68.22,68.31,68.2,68.31,44065.0,62.3499,62.4322,62.3316,62.4322,44065.0
2017-08-24 10:40:00,68.31,68.37,68.25,68.25,31425.0,62.4322,62.487,62.3773,62.3773,31425.0
2017-08-24 10:50:00,68.25,68.32,68.22,68.23,21318.0,62.3773,62.4413,62.3499,62.3591,21318.0
2017-08-24 11:00:00,68.23,68.32,68.22,68.32,24568.0,62.3591,62.4413,62.3499,62.4413,24568.0
2017-08-24 11:10:00,68.33,68.33,68.24,68.33,47309.0,62.4505,62.4505,62.3682,62.4505,47309.0
2017-08-24 11:20:00,68.33,68.33,68.22,68.23,36413.0,62.4505,62.4505,62.3499,62.3591,36413.0
2017-08-24 11:30:00,68.24,68.25,68.13,68.16,27698.0,62.3682,62.3773,62.2677,62.2951,27698.0
2017-08-24 11:40:00,68.16,68.3,68.15,68.27,20650.0,62.2951,62.423,62.286,62.3956,20650.0
2017-08-24 11:50:00,68.27,68.33,68.18,68.32,61223.0,62.3956,62.4505,62.3134,62.4413,61223.0
2017-08-24 12:00:00,68.32,68.36,68.3,68.32,19158.0,62.4413,62.4779,62.423,62.4413,19158.0
2017-08-24 12:10:00,68.33,68.39,68.31,68.32,21817.0,62.4505,62.5053,62.4322,62.4413,21817.0
2017-08-24 12:20:00,68.32,68.35,68.31,68.31,11814.0,62.4413,62.4687,62.4322,62.4322,11814.0
2017-08-24 12:30:00,68.31,68.36,68.29,68.31,18123.0,62.4322,62.4779,62.4139,62.4322,18123.0
2017-08-24 12:40:00,68.33,68.35,68.28,68.32,38291.0,62.4505,62.4687,62.4048,62.4413,38291.0
2017-08-24 12:50:00,68.32,68.33,68.31,68.31,12624.0,62.4413,62.4505,62.4322,62.4322,12624.0
2017-08-24 13:00:00,68.3,68.33,68.28,68.32,13696.0,62.423,62.4505,62.4048,62.4413,13696.0
2017-08-24 13:10:00,68.32,68.43,68.31,68.41,21997.0,62.4413,62.5419,62.4322,62.5236,21997.0
2017-08-24 13:20:00,68.41,68.41,68.36,68.37,14697.0,62.5236,62.5236,62.4779,62.487,14697.0
2017-08-24 13:30:00,68.36,68.37,68.3,68.32,21225.0,62.4779,62.487,62.423,62.4413,21225.0
2017-08-24 13:40:00,68.33,68.35,68.3,68.34,14121.0,62.4505,62.4687,62.423,62.4596,14121.0
2017-08-24 13:50:00,68.35,68.37,68.32,68.32,19152.0,62.4687,62.487,62.4413,62.4413,19152.0
2017-08-24 14:00:00,68.32,68.32,68.22,68.26,27650.0,62.4413,62.4413,62.3499,62.3865,27650.0
2017-08-24 14:10:00,68.26,68.27,68.19,68.26,17878.0,62.3865,62.3956,62.3225,62.3865,17878.0
2017-08-24 14:20:00,68.26,68.27,68.22,68.22,29442.0,62.3865,62.3956,62.3499,62.3499,29442.0
2017-08-24 14:30:00,68.23,68.28,68.21,68.26,25866.0,62.3591,62.4048,62.3408,62.3865,25866.0
2017-08-24 14:40:00,68.26,68.28,68.26,68.27,13676.0,62.3865,62.4048,62.3865,62.3956,13676.0
2017-08-24 14:50:00,68.27,68.34,68.27,68.31,35198.0,62.3956,62.4596,62.3956,62.4322,35198.0
2017-08-24 15:00:00,68.32,68.32,68.25,68.26,29821.0,62.4413,62.4413,62.3773,62.3865,29821.0
2017-08-24 15:10:00,68.27,68.33,68.25,68.3,34437.0,62.3956,62.4505,62.3773,62.423,34437.0
2017-08-24 15:20:00,68.29,68.31,68.24,68.24,30831.0,62.4139,62.4322,62.3682,62.3682,30831.0
2017-08-24 15:30:00,68.25,68.25,68.16,68.22,41850.0,62.3773,62.3773,62.2951,62.3499,41850.0
2017-08-24 15:40:00,68.22,68.25,68.13,68.14,62590.0,62.3499,62.3773,62.2677,62.2768,62590.0
2017-08-24 15:50:00,68.14,68.22,68.13,68.19,130981.0,62.2768,62.3499,62.2677,62.3225,130981.0
2017-08-25 09:30:00,68.21,68.37,68.19,68.31,62096.0,62.3408,62.487,62.3225,62.4322,62096.0
2017-08-25 09:40:00,68.31,68.39,68.25,68.34,33351.0,62.4322,62.5053,62.3773,62.4596,33351.0
2017-08-25 09:50:00,68.33,68.43,68.32,68.39,25822.0,62.4505,62.5419,62.4413,62.5053,25822.0
2017-08-25 10:00:00,68.38,68.55,68.35,68.54,70202.0,62.4962,62.6515,62.4687,62.6424,70202.0
2017-08-25 10:10:00,68.54,68.56,68.47,68.51,34440.0,62.6424,62.6607,62.5784,62.615,34440.0
2017-08-25 10:20:00,68.52,68.58,68.5,68.53,43046.0,62.6241,62.679,62.6058,62.6333,43046.0
2017-08-25 10:30:00,68.53,68.55,68.49,68.51,32968.0,62.6333,62.6515,62.5967,62.615,32968.0
2017-08-25 10:40:00,68.51,68.53,68.42,68.42,32801.0,62.615,62.6333,62.5327,62.5327,32801.0
2017-08-25 10:50:00,68.42,68.46,68.4,68.4,24026.0,62.5327,62.5693,62.5144,62.5144,24026.0
2017-08-25 11:00:00,68.4,68.4,68.28,68.33,30596.0,62.5144,62.5144,62.4048,62.4505,30596.0
2017-08-25 11:10:00,68.34,68.34,68.26,68.27,38870.0,62.4596,62.4596,62.3865,62.3956,38870.0
2017-08-25 11:20:00,68.28,68.31,68.25,68.29,54114.0,62.4048,62.4322,62.3773,62.4139,54114.0
2017-08-25 11:30:00,68.29,68.3,68.18,68.18,22664.0,62.4139,62.423,62.3134,62.3134,22664.0
2017-08-25 11:40:00,68.18,68.2,68.11,68.13,17514.0,62.3134,62.3316,62.2494,62.2677,17514.0
2017-08-25 11:50:00,68.14,68.16,68.08,68.08,19744.0,62.2768,62.2951,62.222,62.222,19744.0
2017-08-25 12:00:00,68.08,68.09,68.04,68.08,13917.0,62.222,62.2311,62.1854,62.222,13917.0
2017-08-25 12:10:00,68.08,68.16,68.08,68.15,15534.0,62.222,62.2951,62.222,62.286,15534.0
2017-08-25 12:20:00,68.16,68.16,68.1,68.14,11581.0,62.2951,62.2951,62.2403,62.2768,11581.0
2017-08-25 12:30:00,68.14,68.18,68.13,68.14,10069.0,62.2768,62.3134,62.2677,62.2768,10069.0
2017-08-25 12:40:00,68.14,68.15,68.11,68.12,21065.0,62.2768,62.286,62.2494,62.2585,21065.0
2017-08-25 12:50:00,68.11,68.13,68.1,68.11,13425.0,62.2494,62.2677,62.2403,62.2494,13425.0
2017-08-25 13:00:00,68.1,68.13,68.1,68.12,17097.0,62.2403,62.2677,62.2403,62.2585,17097.0
2017-08-25 13:10:00,68.12,68.14,68.09,68.09,15277.0,62.2585,62.2768,62.2311,62.2311,15277.0
2017-08-25 13:20:00,68.09,68.1,68.04,68.04,16065.0,62.2311,62.2403,62.1854,62.1854,16065.0
2017-08-25 13:30:00,68.04,68.06,68.02,68.04,23279.0,62.1854,62.2037,62.1671,62.1854,23279.0
2017-08-25 13:40:00,68.04,68.09,68.04,68.06,22616.0,62.1854,62.2311,62.1854,62.2037,22616.0
2017-08-25 13:50:00,68.06,68.1,68.05,68.09,31844.0,62.2037,62.2403,62.1946,62.2311,31844.0
2017-08-25 14:00:00,68.09,68.1,68.07,68.09,19063.0,62.2311,62.2403,62.2128,62.2311,19063.0
2017-08-25 14:10:00,68.09,68.13,68.09,68.09,25662.0,62.2311,62.2677,62.2311,62.2311,25662.0
2017-08-25 14:20:00,68.09,68.14,68.09,68.12,21360.0,62.2311,62.2768,62.2311,62.2585,21360.0
2017-08-25 14:30:00,68.13,68.25,68.12,68.25,24516.0,62.2677,62.3773,62.2585,62.3773,24516.0
2017-08-25 14:40:00,68.25,68.25,68.19,68.22,28229.0,62.3773,62.3773,62.3225,62.3499,28229.0
2017-08-25 14:50:00,68.22,68.25,68.19,68.23,32186.0,62.3499,62.3773,62.3225,62.3591,32186.0
2017-08-25 15:00:00,68.23,68.25,68.19,68.22,66822.0,62.3591,62.3773,62.3225,62.3499,66822.0
2017-08-25 15:10:00,68.23,68.3,68.14,68.14,124421.0,62.3591,62.423,62.2768,62.2768,124421.0
2017-08-25 15:20:00,68.14,68.21,68.13,68.2,96072.0,62.2768,62.3408,62.2677,62.3316,96072.0
2017-08-25 15:30:00,68.2,68.24,68.17,68.23,60480.0,62.3316,62.3682,62.3042,62.3591,60480.0
2017-08-25 15:40:00,68.23,68.25,68.21,68.24,67520.0,62.3591,62.3773,62.3408,62.3682,67520.0
2017-08-25 15:50:00,68.24,68.25,68.15,68.18,125953.0,62.3682,62.3773,62.286,62.3134,125953.0
2017-08-28 09:30:00,68.17,68.5,68.17,68.34,81430.0,62.3042,62.6058,62.3042,62.4596,81430.0
2017-08-28 09:40:00,68.34,68.41,68.27,68.33,45325.0,62.4596,62.5236,62.3956,62.4505,45325.0
2017-08-28 09:50:00,68.33,68.34,68.17,68.26,36924.0,62.4505,62.4596,62.3042,62.3865,36924.0
2017-08-28 10:00:00,68.26,68.33,68.24,68.32,87777.0,62.3865,62.4505,62.3682,62.4413,87777.0
2017-08-28 10:10:00,68.33,68.36,68.26,68.3,37605.0,62.4505,62.4779,62.3865,62.423,37605.0
2017-08-28 10:20:00,68.31,68.38,68.27,68.3,31687.0,62.4322,62.4962,62.3956,62.423,31687.0
2017-08-28 10:30:00,68.3,68.42,68.24,68.35,86694.0,62.423,62.5327,62.3682,62.4687,86694.0
2017-08-28 10:40:00,68.35,68.43,68.33,68.43,57168.0,62.4687,62.5419,62.4505,62.5419,57168.0
2017-08-28 10:50:00,68.42,68.54,68.39,68.53,42922.0,62.5327,62.6424,62.5053,62.6333,42922.0
2017-08-28 11:00:00,68.53,68.54,68.49,68.53,48744.0,62.6333,62.6424,62.5967,62.6333,48744.0
2017-08-28 11:10:00,68.53,68.57,68.49,68.52,57840.0,62.6333,62.6698,62.5967,62.6241,57840.0
2017-08-28 11:20:00,68.52,68.54,68.46,68.54,72043.0,62.6241,62.6424,62.5693,62.6424,72043.0
2017-08-28 11:30:00,68.53,68.53,68.46,68.51,17584.0,62.6333,62.6333,62.5693,62.615,17584.0
2017-08-28 11:40:00,68.5,68.52,68.43,68.51,18522.0,62.6058,62.6241,62.5419,62.615,18522.0
2017-08-28 11:50:00,68.51,68.54,68.48,68.54,23088.0,62.615,62.6424,62.5876,62.6424,23088.0
2017-08-28 12:00:00,68.54,68.54,68.49,68.5,11247.0,62.6424,62.6424,62.5967,62.6058,11247.0
2017-08-28 12:10:00,68.49,68.57,68.48,68.56,36665.0,62.5967,62.6698,62.5876,62.6607,36665.0
2017-08-28 12:20:00,68.56,68.58,68.51,68.51,25187.0,62.6607,62.679,62.615,62.615,25187.0
2017-08-28 12:30:00,68.52,68.57,68.51,68.54,13066.0,62.6241,62.6698,62.615,62.6424,13066.0
2017-08-28 12:40:00,68.55,68.57,68.48,68.49,23719.0,62.6515,62.6698,62.5876,62.5967,23719.0
2017-08-28 12:50:00,68.5,68.53,68.49,68.5,15720.0,62.6058,62.6333,62.5967,62.6058,15720.0
2017-08-28 13:00:00,68.5,68.59,68.49,68.58,18820.0,62.6058,62.6881,62.5967,62.679,18820.0
2017-08-28 13:10:00,68.57,68.58,68.53,68.53,9577.0,62.6698,62.679,62.6333,62.6333,9577.0
2017-08-28 13:20:00,68.53,68.54,68.52,68.54,14446.0,62.6333,62.6424,62.6241,62.6424,14446.0
2017-08-28 13:30:00,68.53,68.53,68.48,68.5,11833.0,62.6333,62.6333,62.5876,62.6058,11833.0
2017-08-28 13:40:00,68.5,68.52,68.49,68.51,13883.0,62.6058,62.6241,62.5967,62.615,13883.0
2017-08-28 13:50:00,68.52,68.56,68.52,68.55,19823.0,62.6241,62.6607,62.6241,62.6515,19823.0
2017-08-28 14:00:00,68.56,68.57,68.55,68.56,11735.0,62.6607,62.6698,62.6515,62.6607,11735.0
2017-08-28 14:10:00,68.57,68.58,68.53,68.53,29232.0,62.6698,62.679,62.6333,62.6333,29232.0
2017-08-28 14:20:00,68.53,68.56,68.53,68.54,13155.0,62.6333,62.6607,62.6333,62.6424,13155.0
2017-08-28 14:30:00,68.54,68.55,68.52,68.54,21694.0,62.6424,62.6515,62.6241,62.6424,21694.0
2017-08-28 14:40:00,68.54,68.59,68.54,68.58,15388.0,62.6424,62.6881,62.6424,62.679,15388.0
2017-08-28 14:50:00,68.59,68.59,68.51,68.51,16521.0,62.6881,62.6881,62.615,62.615,16521.0
2017-08-28 15:00:00,68.51,68.62,68.51,68.57,120554.0,62.615,62.7155,62.615,62.6698,120554.0
2017-08-28 15:10:00,68.57,68.57,68.47,68.47,18952.0,62.6698,62.6698,62.5784,62.5784,18952.0
2017-08-28 15:20:00,68.46,68.48,68.45,68.47,17357.0,62.5693,62.5876,62.5601,62.5784,17357.0
2017-08-28 15:30:00,68.47,68.5,68.46,68.47,59120.0,62.5784,62.6058,62.5693,62.5784,59120.0
2017-08-28 15:40:00,68.46,68.55,68.45,68.52,50650.0,62.5693,62.6515,62.5601,62.6241,50650.0
2017-08-28 15:50:00,68.53,68.56,68.52,68.55,102438.0,62.6333,62.6607,62.6241,62.6515,102438.0
2017-08-29 09:30:00,67.79,68.09,67.5,67.63,171314.0,61.9569,62.2311,61.6919,61.8107,171314.0
2017-08-29 09:40:00,67.64,67.86,67.63,67.78,69277.0,61.8198,62.0209,61.8107,61.9478,69277.0
2017-08-29 09:50:00,67.78,67.84,67.61,67.64,55367.0,61.9478,62.0026,61.7924,61.8198,55367.0
2017-08-29 10:00:00,67.64,67.9,67.63,67.84,91083.0,61.8198,62.0575,61.8107,62.0026,91083.0
2017-08-29 10:10:00,67.83,67.91,67.74,67.9,46768.0,61.9935,62.0666,61.9112,62.0575,46768.0
2017-08-29 10:20:00,67.9,67.91,67.81,67.89,53781.0,62.0575,62.0666,61.9752,62.0483,53781.0
2017-08-29 10:30:00,67.88,67.98,67.85,67.95,67505.0,62.0392,62.1306,62.0118,62.1032,67505.0
2017-08-29 10:40:00,67.96,68.05,67.93,68.04,67293.0,62.1123,62.1946,62.0849,62.1854,67293.0
2017-08-29 10:50:00,68.05,68.09,67.97,68.0,54177.0,62.1946,62.2311,62.1214,62.1489,54177.0
2017-08-29 11:00:00,67.98,68.11,67.96,68.08,60197.0,62.1306,62.2494,62.1123,62.222,60197.0
2017-08-29 11:10:00,68.08,68.09,68.03,68.08,38641.0,62.222,62.2311,62.1763,62.222,38641.0
2017-08-29 11:20:00,68.09,68.12,68.04,68.04,37930.0,62.2311,62.2585,62.1854,62.1854,37930.0
2017-08-29 11:30:00,68.04,68.17,68.03,68.16,35804.0,62.1854,62.3042,62.1763,62.2951,35804.0
2017-08-29 11:40:00,68.16,68.19,68.14,68.16,24782.0,62.2951,62.3225,62.2768,62.2951,24782.0
2017-08-29 11:50:00,68.17,68.21,68.15,68.17,22094.0,62.3042,62.3408,62.286,62.3042,22094.0
2017-08-29 12:00:00,68.17,68.17,68.1,68.15,21572.0,62.3042,62.3042,62.2403,62.286,21572.0
2017-08-29 12:10:00,68.15,68.21,68.12,68.14,32215.0,62.286,62.3408,62.2585,62.2768,32215.0
2017-08-29 12:20:00,68.14,68.19,68.14,68.18,22241.0,62.2768,62.3225,62.2768,62.3134,22241.0
2017-08-29 12:30:00,68.18,68.18,68.12,68.15,15315.0,62.3134,62.3134,62.2585,62.286,15315.0
2017-08-29 12:40:00,68.15,68.16,68.1,68.13,28376.0,62.286,62.2951,62.2403,62.2677,28376.0
2017-08-29 12:50:00,68.12,68.16,68.11,68.15,16924.0,62.2585,62.2951,62.2494,62.286,16924.0
2017-08-29 13:00:00,68.15,68.16,68.12,68.16,16204.0,62.286,62.2951,62.2585,62.2951,16204.0
2017-08-29 13:10:00,68.16,68.16,68.04,68.04,25340.0,62.2951,62.2951,62.1854,62.1854,25340.0
2017-08-29 13:20:00,68.04,68.17,68.04,68.16,30090.0,62.1854,62.3042,62.1854,62.2951,30090.0
2017-08-29 13:30:00,68.16,68.18,68.06,68.06,35989.0,62.2951,62.3134,62.2037,62.2037,35989.0
2017-08-29 13:40:00,68.06,68.1,68.02,68.02,27282.0,62.2037,62.2403,62.1671,62.1671,27282.0
2017-08-29 13:50:00,68.02,68.03,67.97,68.0,35255.0,62.1671,62.1763,62.1214,62.1489,35255.0
2017-08-29 14:00:00,67.99,68.09,67.99,68.08,32444.0,62.1397,62.2311,62.1397,62.222,32444.0
2017-08-29 14:10:00,68.08,68.12,68.07,68.07,24289.0,62.222,62.2585,62.2128,62.2128,24289.0
2017-08-29 14:20:00,68.06,68.1,68.01,68.07,36031.0,62.2037,62.2403,62.158,62.2128,36031.0
2017-08-29 14:30:00,68.06,68.08,68.04,68.08,17319.0,62.2037,62.222,62.1854,62.222,17319.0
2017-08-29 14:40:00,68.08,68.1,68.06,68.09,45516.0,62.222,62.2403,62.2037,62.2311,45516.0
2017-08-29 14:50:00,68.09,68.1,68.07,68.09,33237.0,62.2311,62.2403,62.2128,62.2311,33237.0
2017-08-29 15:00:00,68.09,68.1,68.02,68.08,33157.0,62.2311,62.2403,62.1671,62.222,33157.0
2017-08-29 15:10:00,68.08,68.12,68.07,68.12,19889.0,62.222,62.2585,62.2128,62.2585,19889.0
2017-08-29 15:20:00,68.12,68.18,68.11,68.15,33333.0,62.2585,62.3134,62.2494,62.286,33333.0
2017-08-29 15:30:00,68.15,68.16,68.09,68.1,40332.0,62.286,62.2951,62.2311,62.2403,40332.0
2017-08-29 15:40:00,68.1,68.14,68.1,68.11,43120.0,62.2403,62.2768,62.2403,62.2494,43120.0
2017-08-29 15:50:00,68.12,68.12,68.06,68.09,124748.0,62.2585,62.2585,62.2037,62.2311,124748.0
2017-08-30 09:30:00,68.21,68.32,68.17,68.28,58892.0,62.3408,62.4413,62.3042,62.4048,58892.0
2017-08-30 09:40:00,68.29,68.43,68.29,68.36,35531.0,62.4139,62.5419,62.4139,62.4779,35531.0
2017-08-30 09:50:00,68.36,68.43,68.3,68.41,42194.0,62.4779,62.5419,62.423,62.5236,42194.0
2017-08-30 10:00:00,68.41,68.44,68.33,68.33,30151.0,62.5236,62.551,62.4505,62.4505,30151.0
2017-08-30 10:10:00,68.33,68.41,68.29,68.36,40958.0,62.4505,62.5236,62.4139,62.4779,40958.0
2017-08-30 10:20:00,68.36,68.45,68.36,68.45,25247.0,62.4779,62.5601,62.4779,62.5601,25247.0
2017-08-30 10:30:00,68.45,68.45,68.41,68.44,27644.0,62.5601,62.5601,62.5236,62.551,27644.0
2017-08-30 10:40:00,68.44,68.46,68.36,68.46,29295.0,62.551,62.5693,62.4779,62.5693,29295.0
2017-08-30 10:50:00,68.45,68.46,68.4,68.42,18097.0,62.5601,62.5693,62.5144,62.5327,18097.0
2017-08-30 11:00:00,68.42,68.42,68.37,68.4,11130.0,62.5327,62.5327,62.487,62.5144,11130.0
2017-08-30 11:10:00,68.4,68.44,68.36,68.36,44034.0,62.5144,62.551,62.4779,62.4779,44034.0
2017-08-30 11:20:00,68.36,68.41,68.34,68.41,31386.0,62.4779,62.5236,62.4596,62.5236,31386.0
2017-08-30 11:30:00,68.41,68.44,68.38,68.4,31071.0,62.5236,62.551,62.4962,62.5144,31071.0
2017-08-30 11:40:00,68.4,68.4,68.34,68.36,27498.0,62.5144,62.5144,62.4596,62.4779,27498.0
2017-08-30 11:50:00,68.36,68.36,68.27,68.3,30661.0,62.4779,62.4779,62.3956,62.423,30661.0
2017-08-30 12:00:00,68.29,68.36,68.29,68.36,15850.0,62.4139,62.4779,62.4139,62.4779,15850.0
2017-08-30 12:10:00,68.36,68.36,68.32,68.34,19126.0,62.4779,62.4779,62.4413,62.4596,19126.0
2017-08-30 12:20:00,68.34,68.4,68.34,68.38,17786.0,62.4596,62.5144,62.4596,62.4962,17786.0
2017-08-30 12:30:00,68.38,68.42,68.37,68.4,20474.0,62.4962,62.5327,62.487,62.5144,20474.0
2017-08-30 12:40:00,68.41,68.5,68.39,68.5,21549.0,62.5236,62.6058,62.5053,62.6058,21549.0
2017-08-30 12:50:00,68.49,68.49,68.46,68.49,15517.0,62.5967,62.5967,62.5693,62.5967,15517.0
2017-08-30 13:00:00,68.48,68.5,68.47,68.48,12138.0,62.5876,62.6058,62.5784,62.5876,12138.0
2017-08-30 13:10:00,68.48,68.58,68.48,68.58,13682.0,62.5876,62.679,62.5876,62.679,13682.0
2017-08-30 13:20:00,68.57,68.67,68.57,68.63,18757.0,62.6698,62.7612,62.6698,62.7246,18757.0
2017-08-30 13:30:00,68.62,68.67,68.61,68.62,23534.0,62.7155,62.7612,62.7064,62.7155,23534.0
2017-08-30 13:40:00,68.62,68.62,68.56,68.58,11012.0,62.7155,62.7155,62.6607,62.679,11012.0
2017-08-30 13:50:00,68.58,68.65,68.57,68.64,11223.0,62.679,62.7429,62.6698,62.7338,11223.0
2017-08-30 14:00:00,68.63,68.64,68.54,68.54,21160.0,62.7246,62.7338,62.6424,62.6424,21160.0
2017-08-30 14:10:00,68.53,68.57,68.53,68.55,22401.0,62.6333,62.6698,62.6333,62.6515,22401.0
2017-08-30 14:20:00,68.55,68.61,68.54,68.61,17642.0,62.6515,62.7064,62.6424,62.7064,17642.0
2017-08-30 14:30:00,68.6,68.61,68.56,68.56,16591.0,62.6972,62.7064,62.6607,62.6607,16591.0
2017-08-30 14:40:00,68.56,68.61,68.56,68.6,27648.0,62.6607,62.7064,62.6607,62.6972,27648.0
2017-08-30 14:50:00,68.59,68.6,68.56,68.58,18160.0,62.6881,62.6972,62.6607,62.679,18160.0
2017-08-30 15:00:00,68.59,68.6,68.52,68.52,24873.0,62.6881,62.6972,62.6241,62.6241,24873.0
2017-08-30 15:10:00,68.52,68.54,68.43,68.44,35504.0,62.6241,62.6424,62.5419,62.551,35504.0
2017-08-30 15:20:00,68.45,68.47,68.44,68.47,32646.0,62.5601,62.5784,62.551,62.5784,32646.0
2017-08-30 15:30:00,68.46,68.51,68.42,68.42,38666.0,62.5693,62.615,62.5327,62.5327,38666.0
2017-08-30 15:40:00,68.42,68.44,68.38,68.44,50054.0,62.5327,62.551,62.4962,62.551,50054.0
2017-08-30 15:50:00,68.44,68.55,68.43,68.54,139371.0,62.551,62.6515,62.5419,62.6424,139371.0
2017-08-31 09:30:00,68.89,69.0,68.86,68.99,56666.0,62.9623,63.0628,62.9349,63.0537,56666.0
2017-08-31 09:40:00,69.0,69.02,68.91,68.95,39638.0,63.0628,63.0811,62.9806,63.0171,39638.0
2017-08-31 09:50:00,68.97,69.02,68.93,69.02,131369.0,63.0354,63.0811,62.9988,63.0811,131369.0
2017-08-31 10:00:00,69.02,69.05,68.97,68.99,110987.0,63.0811,63.1085,63.0354,63.0537,110987.0
2017-08-31 10:10:00,69.0,69.03,68.98,69.02,58616.0,63.0628,63.0902,63.0445,63.0811,58616.0
2017-08-31 10:20:00,69.02,69.05,68.98,69.02,35553.0,63.0811,63.1085,63.0445,63.0811,35553.0
2017-08-31 10:30:00,69.02,69.02,68.95,68.98,55621.0,63.0811,63.0811,63.0171,63.0445,55621.0
2017-08-31 10:40:00,68.98,69.0,68.96,68.99,90976.0,63.0445,63.0628,63.0263,63.0537,90976.0
2017-08-31 10:50:00,69.0,69.0,68.94,68.98,59674.0,63.0628,63.0628,63.008,63.0445,59674.0
2017-08-31 11:00:00,68.97,68.99,68.96,68.97,32199.0,63.0354,63.0537,63.0263,63.0354,32199.0
2017-08-31 11:10:00,68.98,69.02,68.96,68.98,71270.0,63.0445,63.0811,63.0263,63.0445,71270.0
2017-08-31 11:20:00,68.98,68.99,68.94,68.98,58999.0,63.0445,63.0537,63.008,63.0445,58999.0
2017-08-31 11:30:00,68.97,68.99,68.91,68.98,29569.0,63.0354,63.0537,62.9806,63.0445,29569.0
2017-08-31 11:40:00,68.98,68.98,68.91,68.92,41713.0,63.0445,63.0445,62.9806,62.9897,41713.0
2017-08-31 11:50:00,68.93,68.95,68.89,68.91,39568.0,62.9988,63.0171,62.9623,62.9806,39568.0
2017-08-31 12:00:00,68.91,68.92,68.81,68.91,62067.0,62.9806,62.9897,62.8892,62.9806,62067.0
2017-08-31 12:10:00,68.91,68.92,68.88,68.89,26152.0,62.9806,62.9897,62.9531,62.9623,26152.0
2017-08-31 12:20:00,68.89,68.99,68.88,68.99,18202.0,62.9623,63.0537,62.9531,63.0537,18202.0
2017-08-31 12:30:00,68.99,69.01,68.98,68.98,32023.0,63.0537,63.072,63.0445,63.0445,32023.0
2017-08-31 12:40:00,68.99,68.99,68.94,68.94,26153.0,63.0537,63.0537,63.008,63.008,26153.0
2017-08-31 12:50:00,68.93,68.94,68.89,68.92,18170.0,62.9988,63.008,62.9623,62.9897,18170.0
2017-08-31 13:00:00,68.91,68.91,68.84,68.87,50448.0,62.9806,62.9806,62.9166,62.944,50448.0
2017-08-31 13:10:00,68.87,68.88,68.86,68.88,23821.0,62.944,62.9531,62.9349,62.9531,23821.0
2017-08-31 13:20:00,68.88,68.94,68.87,68.9,41133.0,62.9531,63.008,62.944,62.9714,41133.0
2017-08-31 13:30:00,68.89,68.92,68.86,68.9,20285.0,62.9623,62.9897,62.9349,62.9714,20285.0
2017-08-31 13:40:00,68.9,68.94,68.88,68.92,29593.0,62.9714,63.008,62.9531,62.9897,29593.0
2017-08-31 13:50:00,68.92,68.98,68.92,68.97,23553.0,62.9897,63.0445,62.9897,63.0354,23553.0
2017-08-31 14:00:00,68.96,69.01,68.95,68.99,28412.0,63.0263,63.072,63.0171,63.0537,28412.0
2017-08-31 14:10:00,68.99,69.0,68.97,68.97,26401.0,63.0537,63.0628,63.0354,63.0354,26401.0
2017-08-31 14:20:00,68.96,69.05,68.96,69.04,16764.0,63.0263,63.1085,63.0263,63.0994,16764.0
2017-08-31 14:30:00,69.06,69.1,69.05,69.09,37870.0,63.1177,63.1542,63.1085,63.1451,37870.0
2017-08-31 14:40:00,69.1,69.19,69.07,69.19,26428.0,63.1542,63.2365,63.1268,63.2365,26428.0
2017-08-31 14:50:00,69.19,69.26,69.17,69.26,30889.0,63.2365,63.3004,63.2182,63.3004,30889.0
2017-08-31 15:00:00,69.26,69.3,69.26,69.28,31025.0,63.3004,63.337,63.3004,63.3187,31025.0
2017-08-31 15:10:00,69.28,69.32,69.23,69.32,48905.0,63.3187,63.3553,63.273,63.3553,48905.0
2017-08-31 15:20:00,69.32,69.39,69.31,69.39,59294.0,63.3553,63.4193,63.3461,63.4193,59294.0
2017-08-31 15:30:00,69.4,69.44,69.35,69.43,67874.0,63.4284,63.465,63.3827,63.4558,67874.0
2017-08-31 15:40:00,69.44,69.55,69.42,69.49,103983.0,63.465,63.5655,63.4467,63.5107,103983.0
2017-08-31 15:50:00,69.48,69.54,69.44,69.48,280898.0,63.5015,63.5563,63.465,63.5015,280898.0
2017-09-01 09:30:00,69.82,69.89,69.75,69.8,87141.0,63.8123,63.8762,63.7483,63.794,87141.0
2017-09-01 09:40:00,69.79,69.81,69.67,69.79,50900.0,63.7848,63.8031,63.6752,63.7848,50900.0
2017-09-01 09:50:00,69.78,69.8,69.69,69.78,33447.0,63.7757,63.794,63.6934,63.7757,33447.0
2017-09-01 10:00:00,69.78,69.78,69.62,69.62,36514.0,63.7757,63.7757,63.6295,63.6295,36514.0
2017-09-01 10:10:00,69.62,69.66,69.51,69.56,38281.0,63.6295,63.666,63.5289,63.5746,38281.0
2017-09-01 10:20:00,69.55,69.56,69.48,69.48,48104.0,63.5655,63.5746,63.5015,63.5015,48104.0
2017-09-01 10:30:00,69.49,69.57,69.48,69.5,58291.0,63.5107,63.5838,63.5015,63.5198,58291.0
2017-09-01 10:40:00,69.5,69.56,69.49,69.54,62101.0,63.5198,63.5746,63.5107,63.5563,62101.0
2017-09-01 10:50:00,69.53,69.53,69.42,69.42,39068.0,63.5472,63.5472,63.4467,63.4467,39068.0
2017-09-01 11:00:00,69.41,69.45,69.38,69.4,40281.0,63.4375,63.4741,63.4101,63.4284,40281.0
2017-09-01 11:10:00,69.4,69.4,69.29,69.29,56644.0,63.4284,63.4284,63.3279,63.3279,56644.0
2017-09-01 11:20:00,69.29,69.32,69.16,69.27,65517.0,63.3279,63.3553,63.209,63.3096,65517.0
2017-09-01 11:30:00,69.27,69.27,69.11,69.11,28425.0,63.3096,63.3096,63.1633,63.1633,28425.0
2017-09-01 11:40:00,69.11,69.16,69.08,69.15,29638.0,63.1633,63.209,63.1359,63.1999,29638.0
2017-09-01 11:50:00,69.16,69.16,69.07,69.09,38201.0,63.209,63.209,63.1268,63.1451,38201.0
2017-09-01 12:00:00,69.08,69.16,69.06,69.06,79823.0,63.1359,63.209,63.1177,63.1177,79823.0
2017-09-01 12:10:00,69.07,69.1,69.03,69.08,21375.0,63.1268,63.1542,63.0902,63.1359,21375.0
2017-09-01 12:20:00,69.08,69.1,69.06,69.08,21363.0,63.1359,63.1542,63.1177,63.1359,21363.0
2017-09-01 12:30:00,69.09,69.17,69.07,69.17,13862.0,63.1451,63.2182,63.1268,63.2182,13862.0
2017-09-01 12:40:00,69.17,69.18,69.11,69.12,23949.0,63.2182,63.2273,63.1633,63.1725,23949.0
2017-09-01 12:50:00,69.13,69.13,69.07,69.09,26063.0,63.1816,63.1816,63.1268,63.1451,26063.0
2017-09-01 13:00:00,69.09,69.15,69.09,69.1,24113.0,63.1451,63.1999,63.1451,63.1542,24113.0
2017-09-01 13:10:00,69.1,69.11,69.06,69.06,16378.0,63.1542,63.1633,63.1177,63.1177,16378.0
2017-09-01 13:20:00,69.06,69.09,69.03,69.08,12034.0,63.1177,63.1451,63.0902,63.1359,12034.0
2017-09-01 13:30:00,69.08,69.17,69.07,69.15,14899.0,63.1359,63.2182,63.1268,63.1999,14899.0
2017-09-01 13:40:00,69.15,69.23,69.14,69.22,23587.0,63.1999,63.273,63.1908,63.2639,23587.0
2017-09-01 13:50:00,69.22,69.24,69.17,69.2,12379.0,63.2639,63.2822,63.2182,63.2456,12379.0
2017-09-01 14:00:00,69.19,69.24,69.18,69.2,16731.0,63.2365,63.2822,63.2273,63.2456,16731.0
2017-09-01 14:10:00,69.21,69.21,69.17,69.2,23600.0,63.2547,63.2547,63.2182,63.2456,23600.0
2017-09-01 14:20:00,69.21,69.23,69.18,69.19,14330.0,63.2547,63.273,63.2273,63.2365,14330.0
2017-09-01 14:30:00,69.18,69.21,69.15,69.16,18504.0,63.2273,63.2547,63.1999,63.209,18504.0
2017-09-01 14:40:00,69.15,69.18,69.13,69.13,18596.0,63.1999,63.2273,63.1816,63.1816,18596.0
2017-09-01 14:50:00,69.13,69.16,69.12,69.14,18370.0,63.1816,63.209,63.1725,63.1908,18370.0
2017-09-01 15:00:00,69.14,69.18,69.13,69.15,20714.0,63.1908,63.2273,63.1816,63.1999,20714.0
2017-09-01 15:10:00,69.15,69.16,69.13,69.14,17705.0,63.1999,63.209,63.1816,63.1908,17705.0
2017-09-01 15:20:00,69.15,69.16,69.12,69.12,21062.0,63.1999,63.209,63.1725,63.1725,21062.0
2017-09-01 15:30:00,69.13,69.18,69.12,69.17,31321.0,63.1816,63.2273,63.1725,63.2182,31321.0
2017-09-01 15:40:00,69.16,69.18,69.12,69.15,53092.0,63.209,63.2273,63.1725,63.1999,53092.0
2017-09-01 15:50:00,69.15,69.16,69.08,69.08,110252.0,63.1999,63.209,63.1359,63.1359,110252.0
2017-09-05 09:30:00,68.87,68.88,68.05,68.06,205434.0,62.944,62.9531,62.1946,62.2037,205434.0
2017-09-05 09:40:00,68.07,68.16,67.58,67.93,301326.0,62.2128,62.2951,61.765,62.0849,301326.0
2017-09-05 09:50:00,67.92,67.95,67.61,67.72,187427.0,62.0757,62.1032,61.7924,61.893,187427.0
2017-09-05 10:00:00,67.72,67.76,67.39,67.62,225671.0,61.893,61.9295,61.5913,61.8016,225671.0
2017-09-05 10:10:00,67.61,67.74,67.44,67.5,156539.0,61.7924,61.9112,61.637,61.6919,156539.0
2017-09-05 10:20:00,67.49,67.51,66.93,66.99,256546.0,61.6827,61.701,61.1709,61.2258,256546.0
2017-09-05 10:30:00,66.99,67.2,66.89,66.96,281733.0,61.2258,61.4177,61.1344,61.1983,281733.0
2017-09-05 10:40:00,66.96,66.99,66.66,66.91,272447.0,61.1983,61.2258,60.9242,61.1526,272447.0
2017-09-05 10:50:00,66.88,66.91,66.76,66.79,144966.0,61.1252,61.1526,61.0156,61.043,144966.0
2017-09-05 11:00:00,66.79,66.81,66.62,66.75,164779.0,61.043,61.0613,60.8876,61.0064,164779.0
2017-09-05 11:10:00,66.74,66.76,66.53,66.54,153241.0,60.9973,61.0156,60.8053,60.8145,153241.0
2017-09-05 11:20:00,66.55,66.7,66.54,66.58,85233.0,60.8236,60.9607,60.8145,60.851,85233.0
2017-09-05 11:30:00,66.58,66.76,66.53,66.69,96859.0,60.851,61.0156,60.8053,60.9516,96859.0
2017-09-05 11:40:00,66.69,66.85,66.68,66.79,314737.0,60.9516,61.0978,60.9424,61.043,314737.0
2017-09-05 11:50:00,66.8,66.87,66.75,66.77,94230.0,61.0521,61.1161,61.0064,61.0247,94230.0
2017-09-05 12:00:00,66.76,66.78,66.3,66.33,136803.0,61.0156,61.0338,60.5951,60.6226,136803.0
2017-09-05 12:10:00,66.33,66.35,66.07,66.08,128198.0,60.6226,60.6408,60.3849,60.3941,128198.0
2017-09-05 12:20:00,66.09,66.16,65.95,65.96,116794.0,60.4032,60.4672,60.2753,60.2844,116794.0
2017-09-05 12:30:00,65.95,66.12,65.95,66.07,102767.0,60.2753,60.4306,60.2753,60.3849,102767.0
2017-09-05 12:40:00,66.07,66.13,66.01,66.09,125972.0,60.3849,60.4398,60.3301,60.4032,125972.0
2017-09-05 12:50:00,66.09,66.39,66.08,66.34,147525.0,60.4032,60.6774,60.3941,60.6317,147525.0
2017-09-05 13:00:00,66.34,66.35,66.04,66.05,65657.0,60.6317,60.6408,60.3575,60.3666,65657.0
2017-09-05 13:10:00,66.04,66.25,66.04,66.25,67542.0,60.3575,60.5494,60.3575,60.5494,67542.0
2017-09-05 13:20:00,66.26,66.47,66.22,66.34,104447.0,60.5586,60.7505,60.522,60.6317,104447.0
2017-09-05 13:30:00,66.34,66.37,66.19,66.31,67504.0,60.6317,60.6591,60.4946,60.6043,67504.0
2017-09-05 13:40:00,66.31,66.69,66.31,66.59,139717.0,60.6043,60.9516,60.6043,60.8602,139717.0
2017-09-05 13:50:00,66.59,66.8,66.56,66.8,89059.0,60.8602,61.0521,60.8328,61.0521,89059.0
2017-09-05 14:00:00,66.8,66.86,66.64,66.65,106471.0,61.0521,61.107,60.9059,60.915,106471.0
2017-09-05 14:10:00,66.65,66.68,66.53,66.62,69478.0,60.915,60.9424,60.8053,60.8876,69478.0
2017-09-05 14:20:00,66.62,66.78,66.62,66.77,177048.0,60.8876,61.0338,60.8876,61.0247,177048.0
2017-09-05 14:30:00,66.78,66.89,66.78,66.81,114701.0,61.0338,61.1344,61.0338,61.0613,114701.0
2017-09-05 14:40:00,66.81,66.97,66.72,66.97,190849.0,61.0613,61.2075,60.979,61.2075,190849.0
2017-09-05 14:50:00,66.97,66.97,66.76,66.87,102077.0,61.2075,61.2075,61.0156,61.1161,102077.0
2017-09-05 15:00:00,66.87,66.95,66.77,66.85,91650.0,61.1161,61.1892,61.0247,61.0978,91650.0
2017-09-05 15:10:00,66.86,66.9,66.8,66.85,106914.0,61.107,61.1435,61.0521,61.0978,106914.0
2017-09-05 15:20:00,66.85,67.07,66.79,67.03,133987.0,61.0978,61.2989,61.043,61.2623,133987.0
2017-09-05 15:30:00,67.03,67.08,66.8,66.83,154153.0,61.2623,61.308,61.0521,61.0795,154153.0
2017-09-05 15:40:00,66.83,66.98,66.81,66.89,220277.0,61.0795,61.2166,61.0613,61.1344,220277.0
2017-09-05 15:50:00,66.9,67.03,66.88,66.98,384886.0,61.1435,61.2623,61.1252,61.2166,384886.0
2017-09-06 09:30:00,66.43,66.82,66.25,66.65,215479.0,60.714,61.0704,60.5494,60.915,215479.0
2017-09-06 09:40:00,66.64,67.02,66.64,66.91,253203.0,60.9059,61.2532,60.9059,61.1526,253203.0
2017-09-06 09:50:00,66.9,66.94,66.59,66.84,101447.0,61.1435,61.1801,60.8602,61.0887,101447.0
2017-09-06 10:00:00,66.82,66.93,66.7,66.77,65001.0,61.0704,61.1709,60.9607,61.0247,65001.0
2017-09-06 10:10:00,66.78,66.87,66.73,66.75,64478.0,61.0338,61.1161,60.9881,61.0064,64478.0
2017-09-06 10:20:00,66.74,66.79,66.59,66.59,89269.0,60.9973,61.043,60.8602,60.8602,89269.0
2017-09-06 10:30:00,66.59,66.74,66.57,66.63,57825.0,60.8602,60.9973,60.8419,60.8967,57825.0
2017-09-06 10:40:00,66.63,66.67,66.49,66.62,46383.0,60.8967,60.9333,60.7688,60.8876,46383.0
2017-09-06 10:50:00,66.62,66.72,66.61,66.72,39813.0,60.8876,60.979,60.8785,60.979,39813.0
2017-09-06 11:00:00,66.71,66.74,66.68,66.69,36706.0,60.9699,60.9973,60.9424,60.9516,36706.0
2017-09-06 11:10:00,66.68,66.69,66.61,66.67,44775.0,60.9424,60.9516,60.8785,60.9333,44775.0
2017-09-06 11:20:00,66.67,66.7,66.57,66.58,36211.0,60.9333,60.9607,60.8419,60.851,36211.0
2017-09-06 11:30:00,66.56,66.68,66.53,66.67,67879.0,60.8328,60.9424,60.8053,60.9333,67879.0
2017-09-06 11:40:00,66.67,66.77,66.65,66.76,66560.0,60.9333,61.0247,60.915,61.0156,66560.0
2017-09-06 11:50:00,66.77,66.91,66.74,66.86,73841.0,61.0247,61.1526,60.9973,61.107,73841.0
2017-09-06 12:00:00,66.87,66.99,66.85,66.87,58789.0,61.1161,61.2258,61.0978,61.1161,58789.0
2017-09-06 12:10:00,66.87,66.93,66.8,66.87,41203.0,61.1161,61.1709,61.0521,61.1161,41203.0
2017-09-06 12:20:00,66.87,66.88,66.8,66.82,26683.0,61.1161,61.1252,61.0521,61.0704,26683.0
2017-09-06 12:30:00,66.82,66.87,66.74,66.85,43244.0,61.0704,61.1161,60.9973,61.0978,43244.0
2017-09-06 12:40:00,66.85,66.96,66.84,66.95,28036.0,61.0978,61.1983,61.0887,61.1892,28036.0
2017-09-06 12:50:00,66.95,66.97,66.89,66.92,27466.0,61.1892,61.2075,61.1344,61.1618,27466.0
2017-09-06 13:00:00,66.92,67.0,66.91,66.92,38098.0,61.1618,61.2349,61.1526,61.1618,38098.0
2017-09-06 13:10:00,66.91,66.99,66.81,66.85,89358.0,61.1526,61.2258,61.0613,61.0978,89358.0
2017-09-06 13:20:00,66.84,66.99,66.84,66.97,66583.0,61.0887,61.2258,61.0887,61.2075,66583.0
2017-09-06 13:30:00,66.97,67.05,66.96,67.05,54966.0,61.2075,61.2806,61.1983,61.2806,54966.0
2017-09-06 13:40:00,67.04,67.09,66.96,67.03,62713.0,61.2715,61.3172,61.1983,61.2623,62713.0
2017-09-06 13:50:00,67.03,67.12,67.0,67.1,58796.0,61.2623,61.3446,61.2349,61.3263,58796.0
2017-09-06 14:00:00,67.1,67.25,67.1,67.22,67253.0,61.3263,61.4634,61.3263,61.436,67253.0
2017-09-06 14:10:00,67.21,67.36,67.2,67.31,76682.0,61.4268,61.5639,61.4177,61.5182,76682.0
2017-09-06 14:20:00,67.32,67.37,67.3,67.32,65362.0,61.5274,61.5731,61.5091,61.5274,65362.0
2017-09-06 14:30:00,67.32,67.33,67.22,67.28,73245.0,61.5274,61.5365,61.436,61.4908,73245.0
2017-09-06 14:40:00,67.28,67.29,67.05,67.05,77898.0,61.4908,61.5,61.2806,61.2806,77898.0
2017-09-06 14:50:00,67.05,67.13,67.05,67.11,51974.0,61.2806,61.3537,61.2806,61.3354,51974.0
2017-09-06 15:00:00,67.11,67.11,67.0,67.01,60098.0,61.3354,61.3354,61.2349,61.244,60098.0
2017-09-06 15:10:00,67.02,67.03,66.96,67.02,40800.0,61.2532,61.2623,61.1983,61.2532,40800.0
2017-09-06 15:20:00,67.02,67.08,66.99,67.0,57750.0,61.2532,61.308,61.2258,61.2349,57750.0
2017-09-06 15:30:00,67.01,67.04,66.97,67.03,72856.0,61.244,61.2715,61.2075,61.2623,72856.0
2017-09-06 15:40:00,67.03,67.08,67.03,67.06,125030.0,61.2623,61.308,61.2623,61.2897,125030.0
2017-09-06 15:50:00,67.06,67.07,66.96,66.99,292730.0,61.2897,61.2989,61.1983,61.2258,292730.0
2017-09-07 09:30:00,66.94,67.1,66.74,66.95,203953.0,61.1801,61.3263,60.9973,61.1892,203953.0
2017-09-07 09:40:00,66.95,67.19,66.89,66.99,184252.0,61.1892,61.4086,61.1344,61.2258,184252.0
2017-09-07 09:50:00,67.0,67.02,66.89,66.93,194029.0,61.2349,61.2532,61.1344,61.1709,194029.0
2017-09-07 10:00:00,66.92,66.94,66.64,66.77,159088.0,61.1618,61.1801,60.9059,61.0247,159088.0
2017-09-07 10:10:00,66.77,66.8,66.46,66.47,109280.0,61.0247,61.0521,60.7414,60.7505,109280.0
2017-09-07 10:20:00,66.46,66.66,66.43,66.48,81798.0,60.7414,60.9242,60.714,60.7596,81798.0
2017-09-07 10:30:00,66.48,66.56,66.43,66.51,94296.0,60.7596,60.8328,60.714,60.7871,94296.0
2017-09-07 10:40:00,66.51,66.66,66.5,66.62,98883.0,60.7871,60.9242,60.7779,60.8876,98883.0
2017-09-07 10:50:00,66.62,66.7,66.58,66.69,52143.0,60.8876,60.9607,60.851,60.9516,52143.0
2017-09-07 11:00:00,66.69,66.78,66.66,66.7,73936.0,60.9516,61.0338,60.9242,60.9607,73936.0
2017-09-07 11:10:00,66.7,66.8,66.56,66.57,62935.0,60.9607,61.0521,60.8328,60.8419,62935.0
2017-09-07 11:20:00,66.57,66.61,66.36,66.43,120323.0,60.8419,60.8785,60.65,60.714,120323.0
2017-09-07 11:30:00,66.42,66.71,66.27,66.62,103327.0,60.7048,60.9699,60.5677,60.8876,103327.0
2017-09-07 11:40:00,66.66,66.66,66.38,66.39,63686.0,60.9242,60.9242,60.6683,60.6774,63686.0
2017-09-07 11:50:00,66.39,66.49,66.32,66.32,75132.0,60.6774,60.7688,60.6134,60.6134,75132.0
2017-09-07 12:00:00,66.33,66.33,66.08,66.2,105698.0,60.6226,60.6226,60.3941,60.5037,105698.0
2017-09-07 12:10:00,66.2,66.23,66.07,66.1,119326.0,60.5037,60.5312,60.3849,60.4123,119326.0
2017-09-07 12:20:00,66.11,66.14,66.02,66.06,80423.0,60.4215,60.4489,60.3392,60.3758,80423.0
2017-09-07 12:30:00,66.06,66.1,66.02,66.08,71421.0,60.3758,60.4123,60.3392,60.3941,71421.0
2017-09-07 12:40:00,66.08,66.09,65.9,66.02,94265.0,60.3941,60.4032,60.2296,60.3392,94265.0
2017-09-07 12:50:00,66.02,66.06,65.95,66.06,53713.0,60.3392,60.3758,60.2753,60.3758,53713.0
2017-09-07 13:00:00,66.05,66.07,65.94,65.96,66197.0,60.3666,60.3849,60.2661,60.2844,66197.0
2017-09-07 13:10:00,65.96,66.08,65.96,66.04,42930.0,60.2844,60.3941,60.2844,60.3575,42930.0
2017-09-07 13:20:00,66.04,66.08,66.0,66.07,38657.0,60.3575,60.3941,60.321,60.3849,38657.0
2017-09-07 13:30:00,66.06,66.1,66.04,66.08,44608.0,60.3758,60.4123,60.3575,60.3941,44608.0
2017-09-07 13:40:00,66.08,66.1,65.98,66.02,121995.0,60.3941,60.4123,60.3027,60.3392,121995.0
2017-09-07 13:50:00,66.03,66.03,65.86,65.87,64715.0,60.3484,60.3484,60.193,60.2021,64715.0
2017-09-07 14:00:00,65.87,65.89,65.8,65.83,58043.0,60.2021,60.2204,60.1382,60.1656,58043.0
2017-09-07 14:10:00,65.83,65.89,65.71,65.75,88504.0,60.1656,60.2204,60.0559,60.0925,88504.0
2017-09-07 14:20:00,65.75,65.77,65.63,65.65,94323.0,60.0925,60.1107,59.9828,60.0011,94323.0
2017-09-07 14:30:00,65.67,65.72,65.6,65.7,109627.0,60.0193,60.065,59.9554,60.0468,109627.0
2017-09-07 14:40:00,65.7,65.72,65.65,65.7,74775.0,60.0468,60.065,60.0011,60.0468,74775.0
2017-09-07 14:50:00,65.71,65.86,65.68,65.86,89607.0,60.0559,60.193,60.0285,60.193,89607.0
2017-09-07 15:00:00,65.85,65.9,65.85,65.86,83631.0,60.1839,60.2296,60.1839,60.193,83631.0
2017-09-07 15:10:00,65.86,65.88,65.82,65.83,101510.0,60.193,60.2113,60.1564,60.1656,101510.0
2017-09-07 15:20:00,65.83,65.83,65.7,65.73,83584.0,60.1656,60.1656,60.0468,60.0742,83584.0
2017-09-07 15:30:00,65.73,65.74,65.67,65.7,139717.0,60.0742,60.0833,60.0193,60.0468,139717.0
2017-09-07 15:40:00,65.7,65.78,65.64,65.72,331614.0,60.0468,60.1199,59.9919,60.065,331614.0
2017-09-07 15:50:00,65.73,65.78,65.64,65.66,434761.0,60.0742,60.1199,59.9919,60.0102,434761.0
2017-09-08 09:30:00,65.75,65.76,65.39,65.52,414351.0,60.0925,60.1016,59.7634,59.8823,414351.0
2017-09-08 09:40:00,65.53,65.58,65.18,65.19,233993.0,59.8914,59.9371,59.5715,59.5806,233993.0
2017-09-08 09:50:00,65.19,65.41,65.07,65.24,294132.0,59.5806,59.7817,59.471,59.6263,294132.0
2017-09-08 10:00:00,65.24,65.53,65.21,65.52,157112.0,59.6263,59.8914,59.5989,59.8823,157112.0
2017-09-08 10:10:00,65.52,65.53,65.34,65.46,129943.0,59.8823,59.8914,59.7177,59.8274,129943.0
2017-09-08 10:20:00,65.46,65.54,65.33,65.45,123194.0,59.8274,59.9005,59.7086,59.8183,123194.0
2017-09-08 10:30:00,65.46,65.53,65.31,65.47,139831.0,59.8274,59.8914,59.6903,59.8366,139831.0
2017-09-08 10:40:00,65.48,65.57,65.46,65.48,201804.0,59.8457,59.928,59.8274,59.8457,201804.0
2017-09-08 10:50:00,65.49,65.56,65.36,65.39,82568.0,59.8548,59.9188,59.736,59.7634,82568.0
2017-09-08 11:00:00,65.4,65.61,65.37,65.61,144401.0,59.7726,59.9645,59.7452,59.9645,144401.0
2017-09-08 11:10:00,65.61,65.79,65.52,65.67,191709.0,59.9645,60.129,59.8823,60.0193,191709.0
2017-09-08 11:20:00,65.67,66.05,65.66,66.01,126367.0,60.0193,60.3666,60.0102,60.3301,126367.0
2017-09-08 11:30:00,66.03,66.05,65.88,65.94,85765.0,60.3484,60.3666,60.2113,60.2661,85765.0
2017-09-08 11:40:00,65.95,65.97,65.77,65.81,194465.0,60.2753,60.2935,60.1107,60.1473,194465.0
2017-09-08 11:50:00,65.83,65.91,65.78,65.88,219867.0,60.1656,60.2387,60.1199,60.2113,219867.0
2017-09-08 12:00:00,65.88,65.95,65.75,65.82,126769.0,60.2113,60.2753,60.0925,60.1564,126769.0
2017-09-08 12:10:00,65.81,65.85,65.74,65.76,159514.0,60.1473,60.1839,60.0833,60.1016,159514.0
2017-09-08 12:20:00,65.75,65.77,65.67,65.7,57161.0,60.0925,60.1107,60.0193,60.0468,57161.0
2017-09-08 12:30:00,65.7,65.85,65.7,65.83,59909.0,60.0468,60.1839,60.0468,60.1656,59909.0
2017-09-08 12:40:00,65.82,65.93,65.79,65.84,66514.0,60.1564,60.257,60.129,60.1747,66514.0
2017-09-08 12:50:00,65.84,65.87,65.75,65.78,67525.0,60.1747,60.2021,60.0925,60.1199,67525.0
2017-09-08 13:00:00,65.78,65.79,65.64,65.64,78741.0,60.1199,60.129,59.9919,59.9919,78741.0
2017-09-08 13:10:00,65.64,65.71,65.63,65.69,76973.0,59.9919,60.0559,59.9828,60.0376,76973.0
2017-09-08 13:20:00,65.68,65.68,65.62,65.63,47874.0,60.0285,60.0285,59.9736,59.9828,47874.0
2017-09-08 13:30:00,65.63,65.64,65.55,65.57,70502.0,59.9828,59.9919,59.9097,59.928,70502.0
2017-09-08 13:40:00,65.57,65.6,65.53,65.55,96849.0,59.928,59.9554,59.8914,59.9097,96849.0
2017-09-08 13:50:00,65.55,65.59,65.53,65.57,90159.0,59.9097,59.9462,59.8914,59.928,90159.0
2017-09-08 14:00:00,65.56,65.58,65.53,65.56,108010.0,59.9188,59.9371,59.8914,59.9188,108010.0
2017-09-08 14:10:00,65.56,65.58,65.48,65.49,89933.0,59.9188,59.9371,59.8457,59.8548,89933.0
2017-09-08 14:20:00,65.5,65.57,65.44,65.51,87293.0,59.864,59.928,59.8091,59.8731,87293.0
2017-09-08 14:30:00,65.52,65.55,65.49,65.5,90263.0,59.8823,59.9097,59.8548,59.864,90263.0
2017-09-08 14:40:00,65.5,65.53,65.46,65.48,60378.0,59.864,59.8914,59.8274,59.8457,60378.0
2017-09-08 14:50:00,65.48,65.64,65.48,65.63,113112.0,59.8457,59.9919,59.8457,59.9828,113112.0
2017-09-08 15:00:00,65.63,65.73,65.59,65.7,162378.0,59.9828,60.0742,59.9462,60.0468,162378.0
2017-09-08 15:10:00,65.69,65.73,65.63,65.65,93381.0,60.0376,60.0742,59.9828,60.0011,93381.0
2017-09-08 15:20:00,65.66,65.69,65.64,65.68,144403.0,60.0102,60.0376,59.9919,60.0285,144403.0
2017-09-08 15:30:00,65.69,65.69,65.6,65.69,120918.0,60.0376,60.0376,59.9554,60.0376,120918.0
2017-09-08 15:40:00,65.69,65.73,65.64,65.69,230139.0,60.0376,60.0742,59.9919,60.0376,230139.0
2017-09-08 15:50:00,65.68,65.68,65.54,65.57,436836.0,60.0285,60.0285,59.9005,59.928,436836.0
2017-09-11 09:30:00,66.93,67.97,66.8,67.34,751190.0,61.1709,62.1214,61.0521,61.5456,751190.0
2017-09-11 09:40:00,67.33,67.53,67.12,67.41,401463.0,61.5365,61.7193,61.3446,61.6096,401463.0
2017-09-11 09:50:00,67.42,67.62,67.28,67.31,486670.0,61.6188,61.8016,61.4908,61.5182,486670.0
2017-09-11 10:00:00,67.31,67.51,67.27,67.48,434143.0,61.5182,61.701,61.4817,61.6736,434143.0
2017-09-11 10:10:00,67.49,67.79,67.41,67.77,373788.0,61.6827,61.9569,61.6096,61.9386,373788.0
2017-09-11 10:20:00,67.77,67.85,67.66,67.71,199534.0,61.9386,62.0118,61.8381,61.8838,199534.0
2017-09-11 10:30:00,67.72,67.81,67.62,67.66,112200.0,61.893,61.9752,61.8016,61.8381,112200.0
2017-09-11 10:40:00,67.65,67.68,67.48,67.49,141103.0,61.829,61.8564,61.6736,61.6827,141103.0
2017-09-11 10:50:00,67.5,67.61,67.46,67.58,76936.0,61.6919,61.7924,61.6553,61.765,76936.0
2017-09-11 11:00:00,67.58,67.73,67.47,67.73,94665.0,61.765,61.9021,61.6645,61.9021,94665.0
2017-09-11 11:10:00,67.73,67.9,67.71,67.9,118824.0,61.9021,62.0575,61.8838,62.0575,118824.0
2017-09-11 11:20:00,67.89,67.92,67.81,67.86,69066.0,62.0483,62.0757,61.9752,62.0209,69066.0
2017-09-11 11:30:00,67.86,67.97,67.84,67.95,106749.0,62.0209,62.1214,62.0026,62.1032,106749.0
2017-09-11 11:40:00,67.96,68.0,67.91,67.94,91840.0,62.1123,62.1489,62.0666,62.094,91840.0
2017-09-11 11:50:00,67.94,67.95,67.84,67.94,49502.0,62.094,62.1032,62.0026,62.094,49502.0
2017-09-11 12:00:00,67.95,67.95,67.79,67.87,63713.0,62.1032,62.1032,61.9569,62.03,63713.0
2017-09-11 12:10:00,67.88,67.9,67.8,67.81,64951.0,62.0392,62.0575,61.9661,61.9752,64951.0
2017-09-11 12:20:00,67.8,67.9,67.75,67.83,117040.0,61.9661,62.0575,61.9204,61.9935,117040.0
2017-09-11 12:30:00,67.84,67.91,67.81,67.85,73164.0,62.0026,62.0666,61.9752,62.0118,73164.0
2017-09-11 12:40:00,67.87,67.93,67.85,67.9,120989.0,62.03,62.0849,62.0118,62.0575,120989.0
2017-09-11 12:50:00,67.89,67.94,67.82,67.86,52233.0,62.0483,62.094,61.9843,62.0209,52233.0
2017-09-11 13:00:00,67.86,67.92,67.86,67.87,29783.0,62.0209,62.0757,62.0209,62.03,29783.0
2017-09-11 13:10:00,67.88,67.91,67.83,67.85,94590.0,62.0392,62.0666,61.9935,62.0118,94590.0
2017-09-11 13:20:00,67.84,67.86,67.79,67.85,39668.0,62.0026,62.0209,61.9569,62.0118,39668.0
2017-09-11 13:30:00,67.85,67.87,67.81,67.85,77716.0,62.0118,62.03,61.9752,62.0118,77716.0
2017-09-11 13:40:00,67.85,67.95,67.85,67.94,60528.0,62.0118,62.1032,62.0118,62.094,60528.0
2017-09-11 13:50:00,67.95,67.99,67.9,67.92,98673.0,62.1032,62.1397,62.0575,62.0757,98673.0
2017-09-11 14:00:00,67.93,68.03,67.9,68.03,57810.0,62.0849,62.1763,62.0575,62.1763,57810.0
2017-09-11 14:10:00,68.02,68.03,67.84,67.89,60433.0,62.1671,62.1763,62.0026,62.0483,60433.0
2017-09-11 14:20:00,67.89,67.89,67.79,67.81,52888.0,62.0483,62.0483,61.9569,61.9752,52888.0
2017-09-11 14:30:00,67.81,67.85,67.77,67.83,55287.0,61.9752,62.0118,61.9386,61.9935,55287.0
2017-09-11 14:40:00,67.83,67.84,67.79,67.8,45724.0,61.9935,62.0026,61.9569,61.9661,45724.0
2017-09-11 14:50:00,67.8,67.84,67.76,67.8,59018.0,61.9661,62.0026,61.9295,61.9661,59018.0
2017-09-11 15:00:00,67.8,67.83,67.68,67.72,94718.0,61.9661,61.9935,61.8564,61.893,94718.0
2017-09-11 15:10:00,67.71,67.78,67.7,67.72,76447.0,61.8838,61.9478,61.8747,61.893,76447.0
2017-09-11 15:20:00,67.73,67.75,67.6,67.61,108035.0,61.9021,61.9204,61.7833,61.7924,108035.0
2017-09-11 15:30:00,67.6,67.62,67.47,67.62,194662.0,61.7833,61.8016,61.6645,61.8016,194662.0
2017-09-11 15:40:00,67.62,67.66,67.58,67.61,256675.0,61.8016,61.8381,61.765,61.7924,256675.0
2017-09-11 15:50:00,67.61,67.7,67.56,67.64,486387.0,61.7924,61.8747,61.7467,61.8198,486387.0
2017-09-12 09:30:00,67.82,67.94,67.63,67.75,144770.0,61.9843,62.094,61.8107,61.9204,144770.0
2017-09-12 09:40:00,67.74,67.78,67.67,67.74,105779.0,61.9112,61.9478,61.8473,61.9112,105779.0
2017-09-12 09:50:00,67.75,67.84,67.71,67.84,102314.0,61.9204,62.0026,61.8838,62.0026,102314.0
2017-09-12 10:00:00,67.84,67.86,67.67,67.74,79882.0,62.0026,62.0209,61.8473,61.9112,79882.0
2017-09-12 10:10:00,67.74,67.78,67.7,67.73,66642.0,61.9112,61.9478,61.8747,61.9021,66642.0
2017-09-12 10:20:00,67.73,67.86,67.7,67.83,71140.0,61.9021,62.0209,61.8747,61.9935,71140.0
2017-09-12 10:30:00,67.82,67.86,67.75,67.82,55862.0,61.9843,62.0209,61.9204,61.9843,55862.0
2017-09-12 10:40:00,67.82,67.86,67.77,67.8,56008.0,61.9843,62.0209,61.9386,61.9661,56008.0
2017-09-12 10:50:00,67.8,67.91,67.8,67.88,44534.0,61.9661,62.0666,61.9661,62.0392,44534.0
2017-09-12 11:00:00,67.87,67.87,67.75,67.85,36841.0,62.03,62.03,61.9204,62.0118,36841.0
2017-09-12 11:10:00,67.87,67.87,67.8,67.86,59447.0,62.03,62.03,61.9661,62.0209,59447.0
2017-09-12 11:20:00,67.86,67.88,67.76,67.76,47823.0,62.0209,62.0392,61.9295,61.9295,47823.0
2017-09-12 11:30:00,67.76,67.79,67.74,67.77,38142.0,61.9295,61.9569,61.9112,61.9386,38142.0
2017-09-12 11:40:00,67.77,67.81,67.74,67.79,33234.0,61.9386,61.9752,61.9112,61.9569,33234.0
2017-09-12 11:50:00,67.8,67.89,67.79,67.84,39732.0,61.9661,62.0483,61.9569,62.0026,39732.0
2017-09-12 12:00:00,67.84,67.85,67.77,67.81,31394.0,62.0026,62.0118,61.9386,61.9752,31394.0
2017-09-12 12:10:00,67.81,67.88,67.8,67.84,33009.0,61.9752,62.0392,61.9661,62.0026,33009.0
2017-09-12 12:20:00,67.84,67.86,67.81,67.84,25754.0,62.0026,62.0209,61.9752,62.0026,25754.0
2017-09-12 12:30:00,67.83,67.87,67.76,67.79,35429.0,61.9935,62.03,61.9295,61.9569,35429.0
2017-09-12 12:40:00,67.78,67.79,67.74,67.77,35056.0,61.9478,61.9569,61.9112,61.9386,35056.0
2017-09-12 12:50:00,67.78,67.79,67.75,67.75,19156.0,61.9478,61.9569,61.9204,61.9204,19156.0
2017-09-12 13:00:00,67.75,67.78,67.74,67.76,33932.0,61.9204,61.9478,61.9112,61.9295,33932.0
2017-09-12 13:10:00,67.75,67.77,67.73,67.75,49018.0,61.9204,61.9386,61.9021,61.9204,49018.0
2017-09-12 13:20:00,67.75,67.83,67.74,67.83,29680.0,61.9204,61.9935,61.9112,61.9935,29680.0
2017-09-12 13:30:00,67.82,67.83,67.78,67.79,27074.0,61.9843,61.9935,61.9478,61.9569,27074.0
2017-09-12 13:40:00,67.78,67.83,67.78,67.8,26233.0,61.9478,61.9935,61.9478,61.9661,26233.0
2017-09-12 13:50:00,67.81,67.84,67.79,67.81,32024.0,61.9752,62.0026,61.9569,61.9752,32024.0
2017-09-12 14:00:00,67.81,67.87,67.8,67.86,37985.0,61.9752,62.03,61.9661,62.0209,37985.0
2017-09-12 14:10:00,67.86,67.91,67.85,67.91,28084.0,62.0209,62.0666,62.0118,62.0666,28084.0
2017-09-12 14:20:00,67.91,67.95,67.89,67.94,34177.0,62.0666,62.1032,62.0483,62.094,34177.0
2017-09-12 14:30:00,67.94,68.05,67.94,68.03,53011.0,62.094,62.1946,62.094,62.1763,53011.0
2017-09-12 14:40:00,68.04,68.04,67.97,68.0,57272.0,62.1854,62.1854,62.1214,62.1489,57272.0
2017-09-12 14:50:00,68.01,68.06,67.98,68.05,58714.0,62.158,62.2037,62.1306,62.1946,58714.0
2017-09-12 15:00:00,68.06,68.1,68.05,68.09,39089.0,62.2037,62.2403,62.1946,62.2311,39089.0
2017-09-12 15:10:00,68.08,68.11,68.07,68.08,34747.0,62.222,62.2494,62.2128,62.222,34747.0
2017-09-12 15:20:00,68.09,68.14,68.08,68.12,41907.0,62.2311,62.2768,62.222,62.2585,41907.0
2017-09-12 15:30:00,68.13,68.16,68.08,68.14,76663.0,62.2677,62.2951,62.222,62.2768,76663.0
2017-09-12 15:40:00,68.15,68.18,68.12,68.17,105059.0,62.286,62.3134,62.2585,62.3042,105059.0
2017-09-12 15:50:00,68.17,68.18,68.12,68.17,254733.0,62.3042,62.3134,62.2585,62.3042,254733.0
2017-09-13 09:30:00,67.91,68.14,67.84,67.93,75089.0,62.0666,62.2768,62.0026,62.0849,75089.0
2017-09-13 09:40:00,67.95,68.02,67.86,67.93,73226.0,62.1032,62.1671,62.0209,62.0849,73226.0
2017-09-13 09:50:00,67.93,68.08,67.93,68.01,47608.0,62.0849,62.222,62.0849,62.158,47608.0
2017-09-13 10:00:00,68.0,68.07,67.92,68.05,39027.0,62.1489,62.2128,62.0757,62.1946,39027.0
2017-09-13 10:10:00,68.06,68.2,68.04,68.16,38014.0,62.2037,62.3316,62.1854,62.2951,38014.0
2017-09-13 10:20:00,68.17,68.27,68.16,68.22,44031.0,62.3042,62.3956,62.2951,62.3499,44031.0
2017-09-13 10:30:00,68.23,68.27,68.19,68.24,30835.0,62.3591,62.3956,62.3225,62.3682,30835.0
2017-09-13 10:40:00,68.24,68.27,68.2,68.21,39360.0,62.3682,62.3956,62.3316,62.3408,39360.0
2017-09-13 10:50:00,68.21,68.27,68.19,68.24,24447.0,62.3408,62.3956,62.3225,62.3682,24447.0
2017-09-13 11:00:00,68.23,68.25,68.13,68.15,23733.0,62.3591,62.3773,62.2677,62.286,23733.0
2017-09-13 11:10:00,68.15,68.16,68.11,68.14,28916.0,62.286,62.2951,62.2494,62.2768,28916.0
2017-09-13 11:20:00,68.14,68.17,68.08,68.14,31853.0,62.2768,62.3042,62.222,62.2768,31853.0
2017-09-13 11:30:00,68.15,68.16,68.0,68.11,68937.0,62.286,62.2951,62.1489,62.2494,68937.0
2017-09-13 11:40:00,68.11,68.14,68.09,68.12,25839.0,62.2494,62.2768,62.2311,62.2585,25839.0
2017-09-13 11:50:00,68.11,68.15,68.09,68.1,23867.0,62.2494,62.286,62.2311,62.2403,23867.0
2017-09-13 12:00:00,68.1,68.17,68.1,68.16,17982.0,62.2403,62.3042,62.2403,62.2951,17982.0
2017-09-13 12:10:00,68.15,68.18,68.1,68.18,26839.0,62.286,62.3134,62.2403,62.3134,26839.0
2017-09-13 12:20:00,68.17,68.24,68.17,68.22,32329.0,62.3042,62.3682,62.3042,62.3499,32329.0
2017-09-13 12:30:00,68.23,68.28,68.22,68.24,27867.0,62.3591,62.4048,62.3499,62.3682,27867.0
2017-09-13 12:40:00,68.25,68.28,68.23,68.23,16043.0,62.3773,62.4048,62.3591,62.3591,16043.0
2017-09-13 12:50:00,68.24,68.25,68.19,68.19,12846.0,62.3682,62.3773,62.3225,62.3225,12846.0
2017-09-13 13:00:00,68.2,68.23,68.15,68.17,43267.0,62.3316,62.3591,62.286,62.3042,43267.0
2017-09-13 13:10:00,68.17,68.21,68.15,68.19,21970.0,62.3042,62.3408,62.286,62.3225,21970.0
2017-09-13 13:20:00,68.19,68.23,68.19,68.2,34069.0,62.3225,62.3591,62.3225,62.3316,34069.0
2017-09-13 13:30:00,68.2,68.2,68.13,68.15,22458.0,62.3316,62.3316,62.2677,62.286,22458.0
2017-09-13 13:40:00,68.14,68.17,68.11,68.17,51670.0,62.2768,62.3042,62.2494,62.3042,51670.0
2017-09-13 13:50:00,68.17,68.22,68.15,68.16,14911.0,62.3042,62.3499,62.286,62.2951,14911.0
2017-09-13 14:00:00,68.17,68.17,68.11,68.11,28531.0,62.3042,62.3042,62.2494,62.2494,28531.0
2017-09-13 14:10:00,68.12,68.14,68.1,68.1,27027.0,62.2585,62.2768,62.2403,62.2403,27027.0
2017-09-13 14:20:00,68.11,68.16,68.11,68.13,22144.0,62.2494,62.2951,62.2494,62.2677,22144.0
2017-09-13 14:30:00,68.13,68.22,68.13,68.22,25111.0,62.2677,62.3499,62.2677,62.3499,25111.0
2017-09-13 14:40:00,68.21,68.26,68.21,68.24,18362.0,62.3408,62.3865,62.3408,62.3682,18362.0
2017-09-13 14:50:00,68.25,68.28,68.21,68.27,30483.0,62.3773,62.4048,62.3408,62.3956,30483.0
2017-09-13 15:00:00,68.27,68.29,68.24,68.26,34610.0,62.3956,62.4139,62.3682,62.3865,34610.0
2017-09-13 15:10:00,68.25,68.28,68.24,68.28,19202.0,62.3773,62.4048,62.3682,62.4048,19202.0
2017-09-13 15:20:00,68.28,68.36,68.27,68.35,60588.0,62.4048,62.4779,62.3956,62.4687,60588.0
2017-09-13 15:30:00,68.35,68.39,68.32,68.34,76937.0,62.4687,62.5053,62.4413,62.4596,76937.0
2017-09-13 15:40:00,68.34,68.39,68.33,68.38,82693.0,62.4596,62.5053,62.4505,62.4962,82693.0
2017-09-13 15:50:00,68.38,68.45,68.38,68.42,266378.0,62.4962,62.5601,62.4962,62.5327,266378.0
2017-09-14 09:30:00,67.9,68.19,67.85,67.93,147225.0,62.0575,62.3225,62.0118,62.0849,147225.0
2017-09-14 09:40:00,67.94,68.27,67.94,68.25,92686.0,62.094,62.3956,62.094,62.3773,92686.0
2017-09-14 09:50:00,68.26,68.46,68.26,68.39,77563.0,62.3865,62.5693,62.3865,62.5053,77563.0
2017-09-14 10:00:00,68.4,68.46,68.32,68.45,80366.0,62.5144,62.5693,62.4413,62.5601,80366.0
2017-09-14 10:10:00,68.45,68.49,68.36,68.44,93714.0,62.5601,62.5967,62.4779,62.551,93714.0
2017-09-14 10:20:00,68.44,68.5,68.39,68.48,75851.0,62.551,62.6058,62.5053,62.5876,75851.0
2017-09-14 10:30:00,68.49,68.52,68.42,68.47,122330.0,62.5967,62.6241,62.5327,62.5784,122330.0
2017-09-14 10:40:00,68.46,68.59,68.39,68.47,94255.0,62.5693,62.6881,62.5053,62.5784,94255.0
2017-09-14 10:50:00,68.47,68.55,68.44,68.47,71129.0,62.5784,62.6515,62.551,62.5784,71129.0
2017-09-14 11:00:00,68.47,68.53,68.44,68.45,77201.0,62.5784,62.6333,62.551,62.5601,77201.0
2017-09-14 11:10:00,68.45,68.5,68.39,68.46,60792.0,62.5601,62.6058,62.5053,62.5693,60792.0
2017-09-14 11:20:00,68.46,68.61,68.45,68.6,60137.0,62.5693,62.7064,62.5601,62.6972,60137.0
2017-09-14 11:30:00,68.61,68.71,68.57,68.63,74336.0,62.7064,62.7978,62.6698,62.7246,74336.0
2017-09-14 11:40:00,68.62,68.65,68.57,68.64,58158.0,62.7155,62.7429,62.6698,62.7338,58158.0
2017-09-14 11:50:00,68.63,68.74,68.62,68.72,54748.0,62.7246,62.8252,62.7155,62.8069,54748.0
2017-09-14 12:00:00,68.72,68.76,68.67,68.7,58248.0,62.8069,62.8435,62.7612,62.7886,58248.0
2017-09-14 12:10:00,68.69,68.85,68.69,68.82,44487.0,62.7795,62.9257,62.7795,62.8983,44487.0
2017-09-14 12:20:00,68.83,68.91,68.83,68.89,42190.0,62.9074,62.9806,62.9074,62.9623,42190.0
2017-09-14 12:30:00,68.9,68.97,68.87,68.93,74685.0,62.9714,63.0354,62.944,62.9988,74685.0
2017-09-14 12:40:00,68.94,69.0,68.91,69.0,53367.0,63.008,63.0628,62.9806,63.0628,53367.0
2017-09-14 12:50:00,69.0,69.08,68.99,69.04,41757.0,63.0628,63.1359,63.0537,63.0994,41757.0
2017-09-14 13:00:00,69.04,69.08,68.97,68.97,51447.0,63.0994,63.1359,63.0354,63.0354,51447.0
2017-09-14 13:10:00,68.97,68.98,68.89,68.95,29180.0,63.0354,63.0445,62.9623,63.0171,29180.0
2017-09-14 13:20:00,68.94,68.97,68.81,68.85,46353.0,63.008,63.0354,62.8892,62.9257,46353.0
2017-09-14 13:30:00,68.85,68.87,68.8,68.87,72924.0,62.9257,62.944,62.88,62.944,72924.0
2017-09-14 13:40:00,68.87,68.91,68.79,68.8,54576.0,62.944,62.9806,62.8709,62.88,54576.0
2017-09-14 13:50:00,68.8,68.85,68.77,68.82,43580.0,62.88,62.9257,62.8526,62.8983,43580.0
2017-09-14 14:00:00,68.82,68.91,68.75,68.87,69650.0,62.8983,62.9806,62.8343,62.944,69650.0
2017-09-14 14:10:00,68.87,68.92,68.83,68.89,55245.0,62.944,62.9897,62.9074,62.9623,55245.0
2017-09-14 14:20:00,68.9,68.96,68.86,68.86,48182.0,62.9714,63.0263,62.9349,62.9349,48182.0
2017-09-14 14:30:00,68.85,68.91,68.84,68.88,44505.0,62.9257,62.9806,62.9166,62.9531,44505.0
2017-09-14 14:40:00,68.88,68.89,68.84,68.88,50929.0,62.9531,62.9623,62.9166,62.9531,50929.0
2017-09-14 14:50:00,68.88,68.9,68.84,68.87,49428.0,62.9531,62.9714,62.9166,62.944,49428.0
2017-09-14 15:00:00,68.87,68.92,68.85,68.9,50765.0,62.944,62.9897,62.9257,62.9714,50765.0
2017-09-14 15:10:00,68.9,68.91,68.8,68.86,57800.0,62.9714,62.9806,62.88,62.9349,57800.0
2017-09-14 15:20:00,68.86,68.86,68.72,68.72,59072.0,62.9349,62.9349,62.8069,62.8069,59072.0
2017-09-14 15:30:00,68.73,68.83,68.71,68.83,68092.0,62.816,62.9074,62.7978,62.9074,68092.0
2017-09-14 15:40:00,68.83,68.83,68.76,68.81,95660.0,62.9074,62.9074,62.8435,62.8892,95660.0
2017-09-14 15:50:00,68.81,68.82,68.69,68.75,212334.0,62.8892,62.8983,62.7795,62.8343,212334.0
2017-09-15 09:30:00,67.27,67.34,66.75,66.83,819013.0,61.4817,61.5456,61.0064,61.0795,819013.0
2017-09-15 09:40:00,66.82,66.83,66.15,66.15,337389.0,61.0704,61.0795,60.458,60.458,337389.0
2017-09-15 09:50:00,66.16,66.16,65.82,65.97,366509.0,60.4672,60.4672,60.1564,60.2935,366509.0
2017-09-15 10:00:00,65.96,66.0,65.57,65.6,384472.0,60.2844,60.321,59.928,59.9554,384472.0
2017-09-15 10:10:00,65.59,65.63,65.4,65.58,368430.0,59.9462,59.9828,59.7726,59.9371,368430.0
2017-09-15 10:20:00,65.58,65.74,65.41,65.46,371573.0,59.9371,60.0833,59.7817,59.8274,371573.0
2017-09-15 10:30:00,65.46,65.59,65.27,65.53,267372.0,59.8274,59.9462,59.6538,59.8914,267372.0
2017-09-15 10:40:00,65.55,65.7,65.38,65.56,167892.0,59.9097,60.0468,59.7543,59.9188,167892.0
2017-09-15 10:50:00,65.56,65.73,65.54,65.6,263377.0,59.9188,60.0742,59.9005,59.9554,263377.0
2017-09-15 11:00:00,65.59,65.59,65.25,65.26,179802.0,59.9462,59.9462,59.6355,59.6446,179802.0
2017-09-15 11:10:00,65.26,65.29,65.08,65.28,256135.0,59.6446,59.672,59.4801,59.6629,256135.0
2017-09-15 11:20:00,65.27,65.37,65.24,65.31,194985.0,59.6538,59.7452,59.6263,59.6903,194985.0
2017-09-15 11:30:00,65.31,65.52,65.31,65.5,140408.0,59.6903,59.8823,59.6903,59.864,140408.0
2017-09-15 11:40:00,65.5,65.7,65.44,65.61,144768.0,59.864,60.0468,59.8091,59.9645,144768.0
2017-09-15 11:50:00,65.59,65.77,65.57,65.73,130561.0,59.9462,60.1107,59.928,60.0742,130561.0
2017-09-15 12:00:00,65.74,65.76,65.61,65.69,110310.0,60.0833,60.1016,59.9645,60.0376,110310.0
2017-09-15 12:10:00,65.7,65.76,65.64,65.66,79024.0,60.0468,60.1016,59.9919,60.0102,79024.0
2017-09-15 12:20:00,65.67,65.76,65.64,65.71,96032.0,60.0193,60.1016,59.9919,60.0559,96032.0
2017-09-15 12:30:00,65.7,65.71,65.49,65.51,187334.0,60.0468,60.0559,59.8548,59.8731,187334.0
2017-09-15 12:40:00,65.51,65.53,65.41,65.41,86647.0,59.8731,59.8914,59.7817,59.7817,86647.0
2017-09-15 12:50:00,65.41,65.42,65.31,65.37,69266.0,59.7817,59.7909,59.6903,59.7452,69266.0
2017-09-15 13:00:00,65.38,65.5,65.38,65.41,79199.0,59.7543,59.864,59.7543,59.7817,79199.0
2017-09-15 13:10:00,65.41,65.5,65.35,65.5,66782.0,59.7817,59.864,59.7269,59.864,66782.0
2017-09-15 13:20:00,65.5,65.55,65.38,65.45,94870.0,59.864,59.9097,59.7543,59.8183,94870.0
2017-09-15 13:30:00,65.46,65.49,65.42,65.44,73116.0,59.8274,59.8548,59.7909,59.8091,73116.0
2017-09-15 13:40:00,65.44,65.62,65.44,65.59,159391.0,59.8091,59.9736,59.8091,59.9462,159391.0
2017-09-15 13:50:00,65.59,65.67,65.58,65.62,79405.0,59.9462,60.0193,59.9371,59.9736,79405.0
2017-09-15 14:00:00,65.62,65.63,65.52,65.57,66953.0,59.9736,59.9828,59.8823,59.928,66953.0
2017-09-15 14:10:00,65.56,65.83,65.56,65.83,110540.0,59.9188,60.1656,59.9188,60.1656,110540.0
2017-09-15 14:20:00,65.82,65.85,65.71,65.73,89207.0,60.1564,60.1839,60.0559,60.0742,89207.0
2017-09-15 14:30:00,65.74,65.95,65.73,65.92,136395.0,60.0833,60.2753,60.0742,60.2478,136395.0
2017-09-15 14:40:00,65.91,66.01,65.88,65.9,149126.0,60.2387,60.3301,60.2113,60.2296,149126.0
2017-09-15 14:50:00,65.9,65.95,65.89,65.9,93361.0,60.2296,60.2753,60.2204,60.2296,93361.0
2017-09-15 15:00:00,65.9,65.92,65.8,65.84,178669.0,60.2296,60.2478,60.1382,60.1747,178669.0
2017-09-15 15:10:00,65.84,65.86,65.7,65.73,110528.0,60.1747,60.193,60.0468,60.0742,110528.0
2017-09-15 15:20:00,65.73,65.79,65.71,65.76,88046.0,60.0742,60.129,60.0559,60.1016,88046.0
2017-09-15 15:30:00,65.76,65.79,65.62,65.67,165851.0,60.1016,60.129,59.9736,60.0193,165851.0
2017-09-15 15:40:00,65.67,65.94,65.67,65.91,325221.0,60.0193,60.2661,60.0193,60.2387,325221.0
2017-09-15 15:50:00,65.92,65.96,65.82,65.94,676936.0,60.2478,60.2844,60.1564,60.2661,676936.0
2017-09-18 09:30:00,65.5,65.85,65.22,65.75,336146.0,59.864,60.1839,59.6081,60.0925,336146.0
2017-09-18 09:40:00,65.75,66.02,65.74,65.87,118476.0,60.0925,60.3392,60.0833,60.2021,118476.0
2017-09-18 09:50:00,65.87,66.03,65.76,65.8,124932.0,60.2021,60.3484,60.1016,60.1382,124932.0
2017-09-18 10:00:00,65.78,65.96,65.78,65.82,171181.0,60.1199,60.2844,60.1199,60.1564,171181.0
2017-09-18 10:10:00,65.81,65.81,65.67,65.71,130188.0,60.1473,60.1473,60.0193,60.0559,130188.0
2017-09-18 10:20:00,65.72,65.75,65.66,65.7,98134.0,60.065,60.0925,60.0102,60.0468,98134.0
2017-09-18 10:30:00,65.71,65.79,65.62,65.75,119487.0,60.0559,60.129,59.9736,60.0925,119487.0
2017-09-18 10:40:00,65.74,65.88,65.68,65.84,125015.0,60.0833,60.2113,60.0285,60.1747,125015.0
2017-09-18 10:50:00,65.85,65.94,65.85,65.89,85958.0,60.1839,60.2661,60.1839,60.2204,85958.0
2017-09-18 11:00:00,65.9,65.93,65.84,65.88,97931.0,60.2296,60.257,60.1747,60.2113,97931.0
2017-09-18 11:10:00,65.87,65.93,65.85,65.85,84848.0,60.2021,60.257,60.1839,60.1839,84848.0
2017-09-18 11:20:00,65.85,65.89,65.79,65.89,61384.0,60.1839,60.2204,60.129,60.2204,61384.0
2017-09-18 11:30:00,65.89,66.02,65.88,66.02,73580.0,60.2204,60.3392,60.2113,60.3392,73580.0
2017-09-18 11:40:00,66.02,66.09,65.94,65.96,70289.0,60.3392,60.4032,60.2661,60.2844,70289.0
2017-09-18 11:50:00,65.95,66.05,65.92,66.02,65186.0,60.2753,60.3666,60.2478,60.3392,65186.0
2017-09-18 12:00:00,66.02,66.04,65.75,65.77,91905.0,60.3392,60.3575,60.0925,60.1107,91905.0
2017-09-18 12:10:00,65.77,65.79,65.55,65.57,80427.0,60.1107,60.129,59.9097,59.928,80427.0
2017-09-18 12:20:00,65.57,65.59,65.43,65.47,67559.0,59.928,59.9462,59.8,59.8366,67559.0
2017-09-18 12:30:00,65.47,65.48,65.41,65.45,74881.0,59.8366,59.8457,59.7817,59.8183,74881.0
2017-09-18 12:40:00,65.44,65.45,65.26,65.26,56541.0,59.8091,59.8183,59.6446,59.6446,56541.0
2017-09-18 12:50:00,65.26,65.4,65.25,65.37,42562.0,59.6446,59.7726,59.6355,59.7452,42562.0
2017-09-18 13:00:00,65.38,65.46,65.37,65.44,41537.0,59.7543,59.8274,59.7452,59.8091,41537.0
2017-09-18 13:10:00,65.43,65.49,65.4,65.49,32359.0,59.8,59.8548,59.7726,59.8548,32359.0
2017-09-18 13:20:00,65.49,65.53,65.44,65.44,54507.0,59.8548,59.8914,59.8091,59.8091,54507.0
2017-09-18 13:30:00,65.44,65.44,65.24,65.27,97655.0,59.8091,59.8091,59.6263,59.6538,97655.0
2017-09-18 13:40:00,65.27,65.29,65.21,65.23,68577.0,59.6538,59.672,59.5989,59.6172,68577.0
2017-09-18 13:50:00,65.23,65.29,65.09,65.09,129599.0,59.6172,59.672,59.4893,59.4893,129599.0
2017-09-18 14:00:00,65.09,65.24,65.04,65.23,96204.0,59.4893,59.6263,59.4436,59.6172,96204.0
2017-09-18 14:10:00,65.22,65.22,64.94,64.95,129201.0,59.6081,59.6081,59.3522,59.3613,129201.0
2017-09-18 14:20:00,64.94,65.22,64.93,65.15,100338.0,59.3522,59.6081,59.343,59.5441,100338.0
2017-09-18 14:30:00,65.15,65.15,65.03,65.06,55955.0,59.5441,59.5441,59.4344,59.4618,55955.0
2017-09-18 14:40:00,65.06,65.1,65.04,65.06,68445.0,59.4618,59.4984,59.4436,59.4618,68445.0
2017-09-18 14:50:00,65.05,65.1,65.02,65.09,57710.0,59.4527,59.4984,59.4253,59.4893,57710.0
2017-09-18 15:00:00,65.09,65.15,65.06,65.14,76314.0,59.4893,59.5441,59.4618,59.535,76314.0
2017-09-18 15:10:00,65.15,65.21,65.13,65.17,70169.0,59.5441,59.5989,59.5258,59.5624,70169.0
2017-09-18 15:20:00,65.17,65.22,65.15,65.19,75695.0,59.5624,59.6081,59.5441,59.5806,75695.0
2017-09-18 15:30:00,65.19,65.22,65.14,65.17,133920.0,59.5806,59.6081,59.535,59.5624,133920.0
2017-09-18 15:40:00,65.17,65.2,65.13,65.16,173508.0,59.5624,59.5898,59.5258,59.5532,173508.0
2017-09-18 15:50:00,65.16,65.18,65.04,65.17,363006.0,59.5532,59.5715,59.4436,59.5624,363006.0
2017-09-19 09:30:00,65.2,65.2,64.64,64.95,267690.0,59.5898,59.5898,59.078,59.3613,267690.0
2017-09-19 09:40:00,64.93,65.05,64.77,65.04,120805.0,59.343,59.4527,59.1968,59.4436,120805.0
2017-09-19 09:50:00,65.04,65.49,65.04,65.47,170582.0,59.4436,59.8548,59.4436,59.8366,170582.0
2017-09-19 10:00:00,65.47,65.56,65.38,65.45,100378.0,59.8366,59.9188,59.7543,59.8183,100378.0
2017-09-19 10:10:00,65.46,65.47,65.3,65.38,115673.0,59.8274,59.8366,59.6812,59.7543,115673.0
2017-09-19 10:20:00,65.37,65.37,65.11,65.14,83747.0,59.7452,59.7452,59.5075,59.535,83747.0
2017-09-19 10:30:00,65.14,65.22,65.06,65.22,114242.0,59.535,59.6081,59.4618,59.6081,114242.0
2017-09-19 10:40:00,65.21,65.29,65.18,65.21,120816.0,59.5989,59.672,59.5715,59.5989,120816.0
2017-09-19 10:50:00,65.2,65.34,65.09,65.28,109329.0,59.5898,59.7177,59.4893,59.6629,109329.0
2017-09-19 11:00:00,65.27,65.27,65.04,65.06,86244.0,59.6538,59.6538,59.4436,59.4618,86244.0
2017-09-19 11:10:00,65.06,65.21,65.06,65.1,131480.0,59.4618,59.5989,59.4618,59.4984,131480.0
2017-09-19 11:20:00,65.09,65.1,64.97,64.99,90815.0,59.4893,59.4984,59.3796,59.3979,90815.0
2017-09-19 11:30:00,65.0,65.06,64.96,64.98,94566.0,59.407,59.4618,59.3704,59.3887,94566.0
2017-09-19 11:40:00,64.98,65.05,64.95,65.03,53476.0,59.3887,59.4527,59.3613,59.4344,53476.0
2017-09-19 11:50:00,65.03,65.06,64.95,64.99,59723.0,59.4344,59.4618,59.3613,59.3979,59723.0
2017-09-19 12:00:00,65.0,65.01,64.9,64.93,59159.0,59.407,59.4161,59.3156,59.343,59159.0
2017-09-19 12:10:00,64.94,64.95,64.87,64.92,56730.0,59.3522,59.3613,59.2882,59.3339,56730.0
2017-09-19 12:20:00,64.91,64.94,64.87,64.94,43691.0,59.3247,59.3522,59.2882,59.3522,43691.0
2017-09-19 12:30:00,64.94,65.0,64.93,64.94,34717.0,59.3522,59.407,59.343,59.3522,34717.0
2017-09-19 12:40:00,64.95,64.98,64.91,64.91,48446.0,59.3613,59.3887,59.3247,59.3247,48446.0
2017-09-19 12:50:00,64.91,64.93,64.87,64.9,60883.0,59.3247,59.343,59.2882,59.3156,60883.0
2017-09-19 13:00:00,64.9,64.91,64.79,64.83,58132.0,59.3156,59.3247,59.2151,59.2516,58132.0
2017-09-19 13:10:00,64.83,64.86,64.81,64.83,33901.0,59.2516,59.279,59.2333,59.2516,33901.0
2017-09-19 13:20:00,64.83,64.95,64.8,64.95,60411.0,59.2516,59.3613,59.2242,59.3613,60411.0
2017-09-19 13:30:00,64.95,64.99,64.91,64.96,39663.0,59.3613,59.3979,59.3247,59.3704,39663.0
2017-09-19 13:40:00,64.95,64.96,64.89,64.92,41672.0,59.3613,59.3704,59.3065,59.3339,41672.0
2017-09-19 13:50:00,64.93,64.98,64.92,64.98,34508.0,59.343,59.3887,59.3339,59.3887,34508.0
2017-09-19 14:00:00,64.98,65.0,64.96,64.97,56033.0,59.3887,59.407,59.3704,59.3796,56033.0
2017-09-19 14:10:00,64.97,65.01,64.96,65.01,38132.0,59.3796,59.4161,59.3704,59.4161,38132.0
2017-09-19 14:20:00,65.01,65.15,65.0,65.1,49957.0,59.4161,59.5441,59.407,59.4984,49957.0
2017-09-19 14:30:00,65.1,65.15,65.07,65.11,54567.0,59.4984,59.5441,59.471,59.5075,54567.0
2017-09-19 14:40:00,65.12,65.12,65.08,65.1,38443.0,59.5167,59.5167,59.4801,59.4984,38443.0
2017-09-19 14:50:00,65.1,65.1,65.06,65.07,24999.0,59.4984,59.4984,59.4618,59.471,24999.0
2017-09-19 15:00:00,65.06,65.15,65.06,65.06,50361.0,59.4618,59.5441,59.4618,59.4618,50361.0
2017-09-19 15:10:00,65.06,65.12,65.01,65.02,70356.0,59.4618,59.5167,59.4161,59.4253,70356.0
2017-09-19 15:20:00,65.03,65.08,65.02,65.06,66340.0,59.4344,59.4801,59.4253,59.4618,66340.0
2017-09-19 15:30:00,65.05,65.13,65.02,65.11,115471.0,59.4527,59.5258,59.4253,59.5075,115471.0
2017-09-19 15:40:00,65.12,65.25,65.11,65.25,201256.0,59.5167,59.6355,59.5075,59.6355,201256.0
2017-09-19 15:50:00,65.25,65.25,65.19,65.21,272283.0,59.6355,59.6355,59.5806,59.5989,272283.0
2017-09-20 09:30:00,65.17,65.31,64.8,65.06,111754.0,59.5624,59.6903,59.2242,59.4618,111754.0
2017-09-20 09:40:00,65.1,65.21,65.05,65.06,65579.0,59.4984,59.5989,59.4527,59.4618,65579.0
2017-09-20 09:50:00,65.06,65.06,64.78,64.8,65477.0,59.4618,59.4618,59.2059,59.2242,65477.0
2017-09-20 10:00:00,64.8,64.8,64.32,64.33,200823.0,59.2242,59.2242,58.7855,58.7946,200823.0
2017-09-20 10:10:00,64.32,64.5,64.14,64.18,191988.0,58.7855,58.95,58.621,58.6576,191988.0
2017-09-20 10:20:00,64.19,64.49,64.16,64.4,95522.0,58.6667,58.9409,58.6393,58.8586,95522.0
2017-09-20 10:30:00,64.39,64.45,64.28,64.28,60575.0,58.8495,58.9043,58.749,58.749,60575.0
2017-09-20 10:40:00,64.28,64.46,64.25,64.44,85164.0,58.749,58.9135,58.7215,58.8952,85164.0
2017-09-20 10:50:00,64.44,64.55,64.41,64.55,73558.0,58.8952,58.9957,58.8678,58.9957,73558.0
2017-09-20 11:00:00,64.56,64.59,64.45,64.5,81851.0,59.0049,59.0323,58.9043,58.95,81851.0
2017-09-20 11:10:00,64.51,64.63,64.51,64.6,88587.0,58.9592,59.0688,58.9592,59.0414,88587.0
2017-09-20 11:20:00,64.6,64.7,64.48,64.51,81916.0,59.0414,59.1328,58.9317,58.9592,81916.0
2017-09-20 11:30:00,64.51,64.59,64.49,64.51,50343.0,58.9592,59.0323,58.9409,58.9592,50343.0
2017-09-20 11:40:00,64.5,64.54,64.47,64.53,41914.0,58.95,58.9866,58.9226,58.9774,41914.0
2017-09-20 11:50:00,64.54,64.54,64.36,64.42,43250.0,58.9866,58.9866,58.8221,58.8769,43250.0
2017-09-20 12:00:00,64.39,64.44,64.34,64.39,46908.0,58.8495,58.8952,58.8038,58.8495,46908.0
2017-09-20 12:10:00,64.38,64.44,64.35,64.36,44218.0,58.8403,58.8952,58.8129,58.8221,44218.0
2017-09-20 12:20:00,64.36,64.43,64.34,64.38,53151.0,58.8221,58.886,58.8038,58.8403,53151.0
2017-09-20 12:30:00,64.37,64.4,64.34,64.37,34963.0,58.8312,58.8586,58.8038,58.8312,34963.0
2017-09-20 12:40:00,64.38,64.42,64.34,64.34,35766.0,58.8403,58.8769,58.8038,58.8038,35766.0
2017-09-20 12:50:00,64.35,64.42,64.34,64.39,51430.0,58.8129,58.8769,58.8038,58.8495,51430.0
2017-09-20 13:00:00,64.39,64.46,64.36,64.42,48116.0,58.8495,58.9135,58.8221,58.8769,48116.0
2017-09-20 13:10:00,64.42,64.48,64.4,64.43,40482.0,58.8769,58.9317,58.8586,58.886,40482.0
2017-09-20 13:20:00,64.43,64.48,64.42,64.43,23295.0,58.886,58.9317,58.8769,58.886,23295.0
2017-09-20 13:30:00,64.44,64.5,64.43,64.5,20544.0,58.8952,58.95,58.886,58.95,20544.0
2017-09-20 13:40:00,64.49,64.52,64.45,64.5,30350.0,58.9409,58.9683,58.9043,58.95,30350.0
2017-09-20 13:50:00,64.51,64.52,64.37,64.37,62607.0,58.9592,58.9683,58.8312,58.8312,62607.0
2017-09-20 14:00:00,64.37,64.4,64.26,64.28,74026.0,58.8312,58.8586,58.7307,58.749,74026.0
2017-09-20 14:10:00,64.28,64.3,64.21,64.23,61197.0,58.749,58.7672,58.685,58.7033,61197.0
2017-09-20 14:20:00,64.23,64.23,63.94,64.18,118723.0,58.7033,58.7033,58.4382,58.6576,118723.0
2017-09-20 14:30:00,64.17,64.21,64.09,64.16,81071.0,58.6484,58.685,58.5753,58.6393,81071.0
2017-09-20 14:40:00,64.16,64.36,64.13,64.34,119093.0,58.6393,58.8221,58.6119,58.8038,119093.0
2017-09-20 14:50:00,64.33,64.34,64.19,64.22,106296.0,58.7946,58.8038,58.6667,58.6941,106296.0
2017-09-20 15:00:00,64.22,64.35,64.21,64.29,105812.0,58.6941,58.8129,58.685,58.7581,105812.0
2017-09-20 15:10:00,64.28,64.29,64.25,64.27,38870.0,58.749,58.7581,58.7215,58.7398,38870.0
2017-09-20 15:20:00,64.27,64.39,64.26,64.39,97663.0,58.7398,58.8495,58.7307,58.8495,97663.0
2017-09-20 15:30:00,64.39,64.43,64.37,64.41,139256.0,58.8495,58.886,58.8312,58.8678,139256.0
2017-09-20 15:40:00,64.41,64.46,64.33,64.44,154314.0,58.8678,58.9135,58.7946,58.8952,154314.0
2017-09-20 15:50:00,64.45,64.55,64.44,64.49,253012.0,58.9043,58.9957,58.8952,58.9409,253012.0
2017-09-21 09:30:00,64.68,64.94,64.2,64.5,324151.0,59.1145,59.3522,58.6758,58.95,324151.0
2017-09-21 09:40:00,64.5,64.66,64.44,64.56,162266.0,58.95,59.0963,58.8952,59.0049,162266.0
2017-09-21 09:50:00,64.56,64.69,64.52,64.65,132528.0,59.0049,59.1237,58.9683,59.0871,132528.0
2017-09-21 10:00:00,64.64,64.67,64.51,64.59,71826.0,59.078,59.1054,58.9592,59.0323,71826.0
2017-09-21 10:10:00,64.59,64.63,64.46,64.46,76873.0,59.0323,59.0688,58.9135,58.9135,76873.0
2017-09-21 10:20:00,64.46,64.6,64.46,64.55,75755.0,58.9135,59.0414,58.9135,58.9957,75755.0
2017-09-21 10:30:00,64.55,64.63,64.54,64.6,83529.0,58.9957,59.0688,58.9866,59.0414,83529.0
2017-09-21 10:40:00,64.6,64.61,64.4,64.42,101080.0,59.0414,59.0506,58.8586,58.8769,101080.0
2017-09-21 10:50:00,64.42,64.43,64.28,64.33,68288.0,58.8769,58.886,58.749,58.7946,68288.0
2017-09-21 11:00:00,64.34,64.55,64.34,64.51,35065.0,58.8038,58.9957,58.8038,58.9592,35065.0
2017-09-21 11:10:00,64.5,64.58,64.47,64.53,48816.0,58.95,59.0231,58.9226,58.9774,48816.0
2017-09-21 11:20:00,64.53,64.57,64.49,64.5,62229.0,58.9774,59.014,58.9409,58.95,62229.0
2017-09-21 11:30:00,64.5,64.52,64.41,64.45,48632.0,58.95,58.9683,58.8678,58.9043,48632.0
2017-09-21 11:40:00,64.46,64.51,64.43,64.43,47212.0,58.9135,58.9592,58.886,58.886,47212.0
2017-09-21 11:50:00,64.42,64.43,64.29,64.34,59393.0,58.8769,58.886,58.7581,58.8038,59393.0
2017-09-21 12:00:00,64.36,64.4,64.3,64.35,43195.0,58.8221,58.8586,58.7672,58.8129,43195.0
2017-09-21 12:10:00,64.35,64.45,64.34,64.43,62088.0,58.8129,58.9043,58.8038,58.886,62088.0
2017-09-21 12:20:00,64.42,64.44,64.3,64.32,71942.0,58.8769,58.8952,58.7672,58.7855,71942.0
2017-09-21 12:30:00,64.32,64.37,64.31,64.35,66619.0,58.7855,58.8312,58.7764,58.8129,66619.0
2017-09-21 12:40:00,64.34,64.45,64.34,64.43,67706.0,58.8038,58.9043,58.8038,58.886,67706.0
2017-09-21 12:50:00,64.42,64.52,64.38,64.46,47056.0,58.8769,58.9683,58.8403,58.9135,47056.0
2017-09-21 13:00:00,64.46,64.57,64.46,64.56,34082.0,58.9135,59.014,58.9135,59.0049,34082.0
2017-09-21 13:10:00,64.56,64.76,64.56,64.7,51663.0,59.0049,59.1876,59.0049,59.1328,51663.0
2017-09-21 13:20:00,64.7,64.78,64.69,64.72,36338.0,59.1328,59.2059,59.1237,59.1511,36338.0
2017-09-21 13:30:00,64.72,64.73,64.59,64.59,48319.0,59.1511,59.1602,59.0323,59.0323,48319.0
2017-09-21 13:40:00,64.59,64.65,64.59,64.62,53430.0,59.0323,59.0871,59.0323,59.0597,53430.0
2017-09-21 13:50:00,64.62,64.85,64.61,64.85,86790.0,59.0597,59.2699,59.0506,59.2699,86790.0
2017-09-21 14:00:00,64.85,64.88,64.75,64.78,48349.0,59.2699,59.2973,59.1785,59.2059,48349.0
2017-09-21 14:10:00,64.78,64.86,64.77,64.83,38646.0,59.2059,59.279,59.1968,59.2516,38646.0
2017-09-21 14:20:00,64.84,64.87,64.8,64.85,85498.0,59.2608,59.2882,59.2242,59.2699,85498.0
2017-09-21 14:30:00,64.86,64.87,64.79,64.81,65025.0,59.279,59.2882,59.2151,59.2333,65025.0
2017-09-21 14:40:00,64.8,64.81,64.76,64.78,32905.0,59.2242,59.2333,59.1876,59.2059,32905.0
2017-09-21 14:50:00,64.77,64.85,64.77,64.8,88107.0,59.1968,59.2699,59.1968,59.2242,88107.0
2017-09-21 15:00:00,64.81,64.82,64.75,64.76,61577.0,59.2333,59.2425,59.1785,59.1876,61577.0
2017-09-21 15:10:00,64.76,64.76,64.7,64.72,59280.0,59.1876,59.1876,59.1328,59.1511,59280.0
2017-09-21 15:20:00,64.73,64.75,64.71,64.72,53248.0,59.1602,59.1785,59.142,59.1511,53248.0
2017-09-21 15:30:00,64.73,64.75,64.71,64.71,78961.0,59.1602,59.1785,59.142,59.142,78961.0
2017-09-21 15:40:00,64.72,64.72,64.67,64.7,106409.0,59.1511,59.1511,59.1054,59.1328,106409.0
2017-09-21 15:50:00,64.69,64.7,64.41,64.45,640941.0,59.1237,59.1328,58.8678,58.9043,640941.0
2017-09-22 09:30:00,64.5,64.64,64.25,64.37,201523.0,58.95,59.078,58.7215,58.8312,201523.0
2017-09-22 09:40:00,64.39,64.57,64.03,64.32,172690.0,58.8495,59.014,58.5205,58.7855,172690.0
2017-09-22 09:50:00,64.31,64.35,64.23,64.27,83099.0,58.7764,58.8129,58.7033,58.7398,83099.0
2017-09-22 10:00:00,64.29,64.35,64.24,64.29,93143.0,58.7581,58.8129,58.7124,58.7581,93143.0
2017-09-22 10:10:00,64.29,64.3,64.14,64.17,117607.0,58.7581,58.7672,58.621,58.6484,117607.0
2017-09-22 10:20:00,64.17,64.31,64.17,64.27,71122.0,58.6484,58.7764,58.6484,58.7398,71122.0
2017-09-22 10:30:00,64.28,64.53,64.23,64.5,140759.0,58.749,58.9774,58.7033,58.95,140759.0
2017-09-22 10:40:00,64.51,64.53,64.42,64.44,50288.0,58.9592,58.9774,58.8769,58.8952,50288.0
2017-09-22 10:50:00,64.44,64.46,64.35,64.37,46493.0,58.8952,58.9135,58.8129,58.8312,46493.0
2017-09-22 11:00:00,64.36,64.37,64.26,64.26,57132.0,58.8221,58.8312,58.7307,58.7307,57132.0
2017-09-22 11:10:00,64.27,64.28,64.1,64.15,54535.0,58.7398,58.749,58.5844,58.6301,54535.0
2017-09-22 11:20:00,64.15,64.16,64.04,64.12,98116.0,58.6301,58.6393,58.5296,58.6027,98116.0
2017-09-22 11:30:00,64.12,64.15,64.06,64.07,49035.0,58.6027,58.6301,58.5479,58.557,49035.0
2017-09-22 11:40:00,64.07,64.07,63.94,63.95,51206.0,58.557,58.557,58.4382,58.4473,51206.0
2017-09-22 11:50:00,63.98,64.0,63.86,63.88,39674.0,58.4748,58.493,58.3651,58.3834,39674.0
2017-09-22 12:00:00,63.88,64.05,63.88,64.01,75924.0,58.3834,58.5387,58.3834,58.5022,75924.0
2017-09-22 12:10:00,64.01,64.03,63.92,63.93,28261.0,58.5022,58.5205,58.4199,58.4291,28261.0
2017-09-22 12:20:00,63.94,63.98,63.91,63.91,79332.0,58.4382,58.4748,58.4108,58.4108,79332.0
2017-09-22 12:30:00,63.93,63.98,63.92,63.98,23956.0,58.4291,58.4748,58.4199,58.4748,23956.0
2017-09-22 12:40:00,63.98,63.99,63.94,63.94,37985.0,58.4748,58.4839,58.4382,58.4382,37985.0
2017-09-22 12:50:00,63.95,64.16,63.95,64.1,57375.0,58.4473,58.6393,58.4473,58.5844,57375.0
2017-09-22 13:00:00,64.11,64.15,64.1,64.14,31239.0,58.5936,58.6301,58.5844,58.621,31239.0
2017-09-22 13:10:00,64.14,64.21,64.13,64.15,31102.0,58.621,58.685,58.6119,58.6301,31102.0
2017-09-22 13:20:00,64.15,64.17,64.11,64.14,21648.0,58.6301,58.6484,58.5936,58.621,21648.0
2017-09-22 13:30:00,64.13,64.16,64.13,64.15,15919.0,58.6119,58.6393,58.6119,58.6301,15919.0
2017-09-22 13:40:00,64.16,64.23,64.16,64.17,35046.0,58.6393,58.7033,58.6393,58.6484,35046.0
2017-09-22 13:50:00,64.18,64.19,64.15,64.16,27800.0,58.6576,58.6667,58.6301,58.6393,27800.0
2017-09-22 14:00:00,64.17,64.25,64.16,64.16,44212.0,58.6484,58.7215,58.6393,58.6393,44212.0
2017-09-22 14:10:00,64.16,64.22,64.13,64.16,38556.0,58.6393,58.6941,58.6119,58.6393,38556.0
2017-09-22 14:20:00,64.16,64.2,64.09,64.12,42931.0,58.6393,58.6758,58.5753,58.6027,42931.0
2017-09-22 14:30:00,64.12,64.15,64.07,64.13,47182.0,58.6027,58.6301,58.557,58.6119,47182.0
2017-09-22 14:40:00,64.12,64.14,64.08,64.08,38044.0,58.6027,58.621,58.5662,58.5662,38044.0
2017-09-22 14:50:00,64.08,64.14,64.08,64.12,57788.0,58.5662,58.621,58.5662,58.6027,57788.0
2017-09-22 15:00:00,64.12,64.12,64.08,64.09,50116.0,58.6027,58.6027,58.5662,58.5753,50116.0
2017-09-22 15:10:00,64.09,64.11,64.03,64.09,57226.0,58.5753,58.5936,58.5205,58.5753,57226.0
2017-09-22 15:20:00,64.09,64.19,64.08,64.18,89044.0,58.5753,58.6667,58.5662,58.6576,89044.0
2017-09-22 15:30:00,64.19,64.34,64.17,64.33,142903.0,58.6667,58.8038,58.6484,58.7946,142903.0
2017-09-22 15:40:00,64.34,64.41,64.29,64.29,163917.0,58.8038,58.8678,58.7581,58.7581,163917.0
2017-09-22 15:50:00,64.3,64.39,64.26,64.31,409431.0,58.7672,58.8495,58.7307,58.7764,409431.0
2017-09-25 09:30:00,63.81,63.81,63.25,63.6,359746.0,58.3194,58.3194,57.8076,58.1275,359746.0
2017-09-25 09:40:00,63.63,63.7,63.44,63.62,171772.0,58.1549,58.2189,57.9812,58.1457,171772.0
2017-09-25 09:50:00,63.61,64.03,63.59,63.97,209494.0,58.1366,58.5205,58.1183,58.4656,209494.0
2017-09-25 10:00:00,63.98,64.22,63.91,64.19,136605.0,58.4748,58.6941,58.4108,58.6667,136605.0
2017-09-25 10:10:00,64.21,64.33,64.18,64.27,68828.0,58.685,58.7946,58.6576,58.7398,68828.0
2017-09-25 10:20:00,64.25,64.32,64.2,64.26,85461.0,58.7215,58.7855,58.6758,58.7307,85461.0
2017-09-25 10:30:00,64.27,64.38,64.2,64.28,81447.0,58.7398,58.8403,58.6758,58.749,81447.0
2017-09-25 10:40:00,64.27,64.31,64.21,64.24,69137.0,58.7398,58.7764,58.685,58.7124,69137.0
2017-09-25 10:50:00,64.23,64.29,64.04,64.16,89490.0,58.7033,58.7581,58.5296,58.6393,89490.0
2017-09-25 11:00:00,64.16,64.18,64.0,64.09,138194.0,58.6393,58.6576,58.493,58.5753,138194.0
2017-09-25 11:10:00,64.09,64.15,64.06,64.13,124945.0,58.5753,58.6301,58.5479,58.6119,124945.0
2017-09-25 11:20:00,64.12,64.17,64.03,64.12,49077.0,58.6027,58.6484,58.5205,58.6027,49077.0
2017-09-25 11:30:00,64.11,64.12,63.95,63.96,64182.0,58.5936,58.6027,58.4473,58.4565,64182.0
2017-09-25 11:40:00,63.96,63.98,63.8,63.85,35158.0,58.4565,58.4748,58.3103,58.356,35158.0
2017-09-25 11:50:00,63.85,63.86,63.67,63.68,59898.0,58.356,58.3651,58.1914,58.2006,59898.0
2017-09-25 12:00:00,63.67,63.76,63.58,63.61,79596.0,58.1914,58.2737,58.1092,58.1366,79596.0
2017-09-25 12:10:00,63.6,63.61,63.51,63.53,78735.0,58.1275,58.1366,58.0452,58.0635,78735.0
2017-09-25 12:20:00,63.52,63.63,63.5,63.63,55613.0,58.0543,58.1549,58.0361,58.1549,55613.0
2017-09-25 12:30:00,63.63,63.63,63.34,63.34,103383.0,58.1549,58.1549,57.8898,57.8898,103383.0
2017-09-25 12:40:00,63.35,63.48,63.08,63.28,166508.0,57.899,58.0178,57.6522,57.835,166508.0
2017-09-25 12:50:00,63.31,63.62,63.28,63.62,50321.0,57.8624,58.1457,57.835,58.1457,50321.0
2017-09-25 13:00:00,63.62,63.62,63.5,63.61,50013.0,58.1457,58.1457,58.0361,58.1366,50013.0
2017-09-25 13:10:00,63.61,63.7,63.59,63.62,47881.0,58.1366,58.2189,58.1183,58.1457,47881.0
2017-09-25 13:20:00,63.62,63.65,63.54,63.54,121281.0,58.1457,58.1732,58.0726,58.0726,121281.0
2017-09-25 13:30:00,63.55,63.61,63.44,63.54,59965.0,58.0818,58.1366,57.9812,58.0726,59965.0
2017-09-25 13:40:00,63.53,63.6,63.44,63.44,199486.0,58.0635,58.1275,57.9812,57.9812,199486.0
2017-09-25 13:50:00,63.43,63.5,63.43,63.48,35698.0,57.9721,58.0361,57.9721,58.0178,35698.0
2017-09-25 14:00:00,63.46,63.49,63.43,63.46,31931.0,57.9995,58.0269,57.9721,57.9995,31931.0
2017-09-25 14:10:00,63.46,63.47,63.41,63.44,30948.0,57.9995,58.0086,57.9538,57.9812,30948.0
2017-09-25 14:20:00,63.43,63.59,63.43,63.55,49576.0,57.9721,58.1183,57.9721,58.0818,49576.0
2017-09-25 14:30:00,63.55,63.56,63.42,63.47,55912.0,58.0818,58.0909,57.963,58.0086,55912.0
2017-09-25 14:40:00,63.47,63.62,63.47,63.57,59333.0,58.0086,58.1457,58.0086,58.1,59333.0
2017-09-25 14:50:00,63.57,63.67,63.55,63.66,71793.0,58.1,58.1914,58.0818,58.1823,71793.0
2017-09-25 15:00:00,63.66,63.68,63.56,63.56,71943.0,58.1823,58.2006,58.0909,58.0909,71943.0
2017-09-25 15:10:00,63.57,63.58,63.52,63.56,59091.0,58.1,58.1092,58.0543,58.0909,59091.0
2017-09-25 15:20:00,63.56,63.62,63.54,63.54,137769.0,58.0909,58.1457,58.0726,58.0726,137769.0
2017-09-25 15:30:00,63.54,63.62,63.53,63.54,186343.0,58.0726,58.1457,58.0635,58.0726,186343.0
2017-09-25 15:40:00,63.55,63.56,63.43,63.47,242082.0,58.0818,58.0909,57.9721,58.0086,242082.0
2017-09-25 15:50:00,63.47,63.56,63.3,63.49,576660.0,58.0086,58.0909,57.8533,58.0269,576660.0
2017-09-26 09:30:00,64.96,65.61,64.78,65.42,444921.0,59.3704,59.9645,59.2059,59.7909,444921.0
2017-09-26 09:40:00,65.46,66.25,65.46,66.19,395610.0,59.8274,60.5494,59.8274,60.4946,395610.0
2017-09-26 09:50:00,66.2,66.22,65.89,66.06,318834.0,60.5037,60.522,60.2204,60.3758,318834.0
2017-09-26 10:00:00,66.07,66.23,65.84,65.89,264120.0,60.3849,60.5312,60.1747,60.2204,264120.0
2017-09-26 10:10:00,65.89,65.89,65.54,65.69,172800.0,60.2204,60.2204,59.9005,60.0376,172800.0
2017-09-26 10:20:00,65.69,65.75,65.24,65.35,201914.0,60.0376,60.0925,59.6263,59.7269,201914.0
2017-09-26 10:30:00,65.34,65.72,65.32,65.45,281682.0,59.7177,60.065,59.6995,59.8183,281682.0
2017-09-26 10:40:00,65.47,65.48,65.23,65.28,128981.0,59.8366,59.8457,59.6172,59.6629,128981.0
2017-09-26 10:50:00,65.29,65.29,65.06,65.08,264147.0,59.672,59.672,59.4618,59.4801,264147.0
2017-09-26 11:00:00,65.09,65.11,64.81,64.9,210132.0,59.4893,59.5075,59.2333,59.3156,210132.0
2017-09-26 11:10:00,64.91,65.14,64.91,65.11,135134.0,59.3247,59.535,59.3247,59.5075,135134.0
2017-09-26 11:20:00,65.12,65.35,65.02,65.34,142618.0,59.5167,59.7269,59.4253,59.7177,142618.0
2017-09-26 11:30:00,65.34,65.78,65.32,65.7,239350.0,59.7177,60.1199,59.6995,60.0468,239350.0
2017-09-26 11:40:00,65.71,65.76,65.62,65.67,73794.0,60.0559,60.1016,59.9736,60.0193,73794.0
2017-09-26 11:50:00,65.69,65.7,65.53,65.61,52128.0,60.0376,60.0468,59.8914,59.9645,52128.0
2017-09-26 12:00:00,65.6,65.75,65.52,65.69,77133.0,59.9554,60.0925,59.8823,60.0376,77133.0
2017-09-26 12:10:00,65.69,65.69,65.46,65.52,73702.0,60.0376,60.0376,59.8274,59.8823,73702.0
2017-09-26 12:20:00,65.53,65.63,65.5,65.59,67656.0,59.8914,59.9828,59.864,59.9462,67656.0
2017-09-26 12:30:00,65.57,65.63,65.53,65.58,25795.0,59.928,59.9828,59.8914,59.9371,25795.0
2017-09-26 12:40:00,65.59,65.59,65.43,65.51,41342.0,59.9462,59.9462,59.8,59.8731,41342.0
2017-09-26 12:50:00,65.5,65.59,65.45,65.56,38256.0,59.864,59.9462,59.8183,59.9188,38256.0
2017-09-26 13:00:00,65.56,65.57,65.4,65.45,35323.0,59.9188,59.928,59.7726,59.8183,35323.0
2017-09-26 13:10:00,65.44,65.58,65.42,65.54,45107.0,59.8091,59.9371,59.7909,59.9005,45107.0
2017-09-26 13:20:00,65.53,65.56,65.48,65.55,70256.0,59.8914,59.9188,59.8457,59.9097,70256.0
2017-09-26 13:30:00,65.53,65.58,65.53,65.58,29588.0,59.8914,59.9371,59.8914,59.9371,29588.0
2017-09-26 13:40:00,65.57,65.78,65.56,65.67,112956.0,59.928,60.1199,59.9188,60.0193,112956.0
2017-09-26 13:50:00,65.67,65.75,65.65,65.65,39106.0,60.0193,60.0925,60.0011,60.0011,39106.0
2017-09-26 14:00:00,65.64,65.65,65.35,65.38,113533.0,59.9919,60.0011,59.7269,59.7543,113533.0
2017-09-26 14:10:00,65.38,65.43,65.34,65.38,40188.0,59.7543,59.8,59.7177,59.7543,40188.0
2017-09-26 14:20:00,65.38,65.42,65.35,65.38,39673.0,59.7543,59.7909,59.7269,59.7543,39673.0
2017-09-26 14:30:00,65.39,65.41,65.35,65.38,37108.0,59.7634,59.7817,59.7269,59.7543,37108.0
2017-09-26 14:40:00,65.38,65.54,65.37,65.47,58502.0,59.7543,59.9005,59.7452,59.8366,58502.0
2017-09-26 14:50:00,65.48,65.58,65.47,65.54,59918.0,59.8457,59.9371,59.8366,59.9005,59918.0
2017-09-26 15:00:00,65.53,65.54,65.47,65.52,67333.0,59.8914,59.9005,59.8366,59.8823,67333.0
2017-09-26 15:10:00,65.51,65.64,65.46,65.6,86076.0,59.8731,59.9919,59.8274,59.9554,86076.0
2017-09-26 15:20:00,65.6,65.61,65.49,65.51,86729.0,59.9554,59.9645,59.8548,59.8731,86729.0
2017-09-26 15:30:00,65.52,65.6,65.5,65.53,96952.0,59.8823,59.9554,59.864,59.8914,96952.0
2017-09-26 15:40:00,65.54,65.56,65.49,65.5,146851.0,59.9005,59.9188,59.8548,59.864,146851.0
2017-09-26 15:50:00,65.49,65.51,65.29,65.33,481486.0,59.8548,59.8731,59.672,59.7086,481486.0
2017-09-27 09:30:00,65.3,65.52,65.23,65.5,183319.0,59.6812,59.8823,59.6172,59.864,183319.0
2017-09-27 09:40:00,65.5,65.68,65.47,65.52,147947.0,59.864,60.0285,59.8366,59.8823,147947.0
2017-09-27 09:50:00,65.52,65.53,65.13,65.15,97538.0,59.8823,59.8914,59.5258,59.5441,97538.0
2017-09-27 10:00:00,65.14,65.16,64.68,64.73,139239.0,59.535,59.5532,59.1145,59.1602,139239.0
2017-09-27 10:10:00,64.71,65.07,64.71,65.04,83311.0,59.142,59.471,59.142,59.4436,83311.0
2017-09-27 10:20:00,65.04,65.23,65.03,65.13,71317.0,59.4436,59.6172,59.4344,59.5258,71317.0
2017-09-27 10:30:00,65.13,65.26,65.02,65.05,99684.0,59.5258,59.6446,59.4253,59.4527,99684.0
2017-09-27 10:40:00,65.05,65.12,64.97,65.0,96002.0,59.4527,59.5167,59.3796,59.407,96002.0
2017-09-27 10:50:00,65.0,65.05,64.83,64.92,100243.0,59.407,59.4527,59.2516,59.3339,100243.0
2017-09-27 11:00:00,64.93,64.96,64.87,64.91,54027.0,59.343,59.3704,59.2882,59.3247,54027.0
2017-09-27 11:10:00,64.9,64.96,64.82,64.93,59287.0,59.3156,59.3704,59.2425,59.343,59287.0
2017-09-27 11:20:00,64.94,64.95,64.75,64.75,54231.0,59.3522,59.3613,59.1785,59.1785,54231.0
2017-09-27 11:30:00,64.76,64.77,64.7,64.7,36271.0,59.1876,59.1968,59.1328,59.1328,36271.0
2017-09-27 11:40:00,64.69,64.69,64.54,64.54,45405.0,59.1237,59.1237,58.9866,58.9866,45405.0
2017-09-27 11:50:00,64.55,64.63,64.52,64.57,31568.0,58.9957,59.0688,58.9683,59.014,31568.0
2017-09-27 12:00:00,64.57,64.57,64.42,64.42,58995.0,59.014,59.014,58.8769,58.8769,58995.0
2017-09-27 12:10:00,64.42,64.46,64.39,64.44,54457.0,58.8769,58.9135,58.8495,58.8952,54457.0
2017-09-27 12:20:00,64.44,64.45,64.06,64.08,110733.0,58.8952,58.9043,58.5479,58.5662,110733.0
2017-09-27 12:30:00,64.06,64.22,63.92,64.18,136230.0,58.5479,58.6941,58.4199,58.6576,136230.0
2017-09-27 12:40:00,64.19,64.3,64.1,64.11,44811.0,58.6667,58.7672,58.5844,58.5936,44811.0
2017-09-27 12:50:00,64.11,64.34,64.11,64.29,37524.0,58.5936,58.8038,58.5936,58.7581,37524.0
2017-09-27 13:00:00,64.28,64.49,64.25,64.4,42788.0,58.749,58.9409,58.7215,58.8586,42788.0
2017-09-27 13:10:00,64.4,64.4,64.32,64.35,38027.0,58.8586,58.8586,58.7855,58.8129,38027.0
2017-09-27 13:20:00,64.33,64.33,64.19,64.24,51012.0,58.7946,58.7946,58.6667,58.7124,51012.0
2017-09-27 13:30:00,64.22,64.29,64.19,64.19,39028.0,58.6941,58.7581,58.6667,58.6667,39028.0
2017-09-27 13:40:00,64.2,64.28,64.2,64.22,42957.0,58.6758,58.749,58.6758,58.6941,42957.0
2017-09-27 13:50:00,64.21,64.28,64.14,64.14,47531.0,58.685,58.749,58.621,58.621,47531.0
2017-09-27 14:00:00,64.15,64.22,64.14,64.18,70940.0,58.6301,58.6941,58.621,58.6576,70940.0
2017-09-27 14:10:00,64.19,64.22,64.13,64.14,55041.0,58.6667,58.6941,58.6119,58.621,55041.0
2017-09-27 14:20:00,64.13,64.14,64.06,64.07,38537.0,58.6119,58.621,58.5479,58.557,38537.0
2017-09-27 14:30:00,64.09,64.11,64.0,64.02,55060.0,58.5753,58.5936,58.493,58.5113,55060.0
2017-09-27 14:40:00,64.01,64.03,63.97,64.02,71649.0,58.5022,58.5205,58.4656,58.5113,71649.0
2017-09-27 14:50:00,64.01,64.07,64.0,64.01,44380.0,58.5022,58.557,58.493,58.5022,44380.0
2017-09-27 15:00:00,64.02,64.05,63.95,63.96,69711.0,58.5113,58.5387,58.4473,58.4565,69711.0
2017-09-27 15:10:00,63.95,63.96,63.84,63.87,93350.0,58.4473,58.4565,58.3468,58.3742,93350.0
2017-09-27 15:20:00,63.88,63.95,63.83,63.94,66149.0,58.3834,58.4473,58.3377,58.4382,66149.0
2017-09-27 15:30:00,63.94,63.94,63.79,63.79,93273.0,58.4382,58.4382,58.3011,58.3011,93273.0
2017-09-27 15:40:00,63.79,63.84,63.63,63.64,191727.0,58.3011,58.3468,58.1549,58.164,191727.0
2017-09-27 15:50:00,63.64,63.71,63.55,63.68,426858.0,58.164,58.228,58.0818,58.2006,426858.0
2017-09-28 09:30:00,63.08,63.47,63.01,63.39,293881.0,57.6522,58.0086,57.5882,57.9355,293881.0
2017-09-28 09:40:00,63.38,63.92,63.35,63.91,243117.0,57.9264,58.4199,57.899,58.4108,243117.0
2017-09-28 09:50:00,63.91,63.91,63.66,63.81,110952.0,58.4108,58.4108,58.1823,58.3194,110952.0
2017-09-28 10:00:00,63.8,63.87,63.74,63.84,78945.0,58.3103,58.3742,58.2554,58.3468,78945.0
2017-09-28 10:10:00,63.83,63.83,63.63,63.67,119727.0,58.3377,58.3377,58.1549,58.1914,119727.0
2017-09-28 10:20:00,63.68,63.86,63.68,63.73,64404.0,58.2006,58.3651,58.2006,58.2463,64404.0
2017-09-28 10:30:00,63.74,63.82,63.69,63.81,130929.0,58.2554,58.3285,58.2097,58.3194,130929.0
2017-09-28 10:40:00,63.81,63.88,63.77,63.83,74751.0,58.3194,58.3834,58.2828,58.3377,74751.0
2017-09-28 10:50:00,63.83,63.94,63.81,63.85,85811.0,58.3377,58.4382,58.3194,58.356,85811.0
2017-09-28 11:00:00,63.85,63.96,63.82,63.95,63451.0,58.356,58.4565,58.3285,58.4473,63451.0
2017-09-28 11:10:00,63.95,64.02,63.89,63.98,93165.0,58.4473,58.5113,58.3925,58.4748,93165.0
2017-09-28 11:20:00,63.99,64.09,63.99,64.05,86163.0,58.4839,58.5753,58.4839,58.5387,86163.0
2017-09-28 11:30:00,64.05,64.13,64.01,64.12,43894.0,58.5387,58.6119,58.5022,58.6027,43894.0
2017-09-28 11:40:00,64.12,64.16,64.02,64.04,48234.0,58.6027,58.6393,58.5113,58.5296,48234.0
2017-09-28 11:50:00,64.04,64.04,63.9,64.02,46901.0,58.5296,58.5296,58.4016,58.5113,46901.0
2017-09-28 12:00:00,64.01,64.16,63.98,64.11,45701.0,58.5022,58.6393,58.4748,58.5936,45701.0
2017-09-28 12:10:00,64.1,64.16,64.07,64.11,53027.0,58.5844,58.6393,58.557,58.5936,53027.0
2017-09-28 12:20:00,64.12,64.13,64.01,64.03,37348.0,58.6027,58.6119,58.5022,58.5205,37348.0
2017-09-28 12:30:00,64.04,64.04,63.96,63.99,36442.0,58.5296,58.5296,58.4565,58.4839,36442.0
2017-09-28 12:40:00,63.99,64.05,63.98,64.05,26597.0,58.4839,58.5387,58.4748,58.5387,26597.0
2017-09-28 12:50:00,64.04,64.05,64.0,64.04,39523.0,58.5296,58.5387,58.493,58.5296,39523.0
2017-09-28 13:00:00,64.04,64.08,64.01,64.06,31924.0,58.5296,58.5662,58.5022,58.5479,31924.0
2017-09-28 13:10:00,64.06,64.08,64.03,64.07,19890.0,58.5479,58.5662,58.5205,58.557,19890.0
2017-09-28 13:20:00,64.08,64.11,64.05,64.08,33892.0,58.5662,58.5936,58.5387,58.5662,33892.0
2017-09-28 13:30:00,64.07,64.08,64.03,64.06,21337.0,58.557,58.5662,58.5205,58.5479,21337.0
2017-09-28 13:40:00,64.06,64.12,64.05,64.06,35136.0,58.5479,58.6027,58.5387,58.5479,35136.0
2017-09-28 13:50:00,64.06,64.16,64.06,64.15,66471.0,58.5479,58.6393,58.5479,58.6301,66471.0
2017-09-28 14:00:00,64.15,64.2,64.12,64.18,61632.0,58.6301,58.6758,58.6027,58.6576,61632.0
2017-09-28 14:10:00,64.19,64.3,64.17,64.18,56112.0,58.6667,58.7672,58.6484,58.6576,56112.0
2017-09-28 14:20:00,64.17,64.19,64.14,64.16,30229.0,58.6484,58.6667,58.621,58.6393,30229.0
2017-09-28 14:30:00,64.17,64.21,64.14,64.18,49684.0,58.6484,58.685,58.621,58.6576,49684.0
2017-09-28 14:40:00,64.19,64.25,64.18,64.22,45118.0,58.6667,58.7215,58.6576,58.6941,45118.0
2017-09-28 14:50:00,64.22,64.29,64.19,64.25,43426.0,58.6941,58.7581,58.6667,58.7215,43426.0
2017-09-28 15:00:00,64.25,64.35,64.24,64.25,79150.0,58.7215,58.8129,58.7124,58.7215,79150.0
2017-09-28 15:10:00,64.25,64.38,64.24,64.37,236794.0,58.7215,58.8403,58.7124,58.8312,236794.0
2017-09-28 15:20:00,64.37,64.4,64.32,64.37,105114.0,58.8312,58.8586,58.7855,58.8312,105114.0
2017-09-28 15:30:00,64.37,64.38,64.24,64.27,135845.0,58.8312,58.8403,58.7124,58.7398,135845.0
2017-09-28 15:40:00,64.26,64.29,64.25,64.25,141715.0,58.7307,58.7581,58.7215,58.7215,141715.0
2017-09-28 15:50:00,64.26,64.38,64.24,64.36,309372.0,58.7307,58.8403,58.7124,58.8221,309372.0
2017-09-29 09:30:00,64.39,64.78,64.27,64.27,199498.0,58.8495,59.2059,58.7398,58.7398,199498.0
2017-09-29 09:40:00,64.32,64.34,63.77,63.84,201006.0,58.7855,58.8038,58.2828,58.3468,201006.0
2017-09-29 09:50:00,63.81,64.01,63.81,63.9,175013.0,58.3194,58.5022,58.3194,58.4016,175013.0
2017-09-29 10:00:00,63.9,64.02,63.84,63.94,95011.0,58.4016,58.5113,58.3468,58.4382,95011.0
2017-09-29 10:10:00,63.94,64.09,63.91,64.08,82776.0,58.4382,58.5753,58.4108,58.5662,82776.0
2017-09-29 10:20:00,64.07,64.11,64.02,64.09,62069.0,58.557,58.5936,58.5113,58.5753,62069.0
2017-09-29 10:30:00,64.08,64.13,64.06,64.11,62805.0,58.5662,58.6119,58.5479,58.5936,62805.0
2017-09-29 10:40:00,64.11,64.12,63.83,63.88,104633.0,58.5936,58.6027,58.3377,58.3834,104633.0
2017-09-29 10:50:00,63.89,64.0,63.88,63.96,65049.0,58.3925,58.493,58.3834,58.4565,65049.0
2017-09-29 11:00:00,63.96,64.13,63.95,64.12,94300.0,58.4565,58.6119,58.4473,58.6027,94300.0
2017-09-29 11:10:00,64.12,64.16,64.07,64.12,56885.0,58.6027,58.6393,58.557,58.6027,56885.0
2017-09-29 11:20:00,64.12,64.16,64.09,64.09,41562.0,58.6027,58.6393,58.5753,58.5753,41562.0
2017-09-29 11:30:00,64.1,64.28,64.09,64.25,43274.0,58.5844,58.749,58.5753,58.7215,43274.0
2017-09-29 11:40:00,64.25,64.29,64.23,64.28,38798.0,58.7215,58.7581,58.7033,58.749,38798.0
2017-09-29 11:50:00,64.28,64.33,64.27,64.33,31911.0,58.749,58.7946,58.7398,58.7946,31911.0
2017-09-29 12:00:00,64.33,64.33,64.25,64.31,27665.0,58.7946,58.7946,58.7215,58.7764,27665.0
2017-09-29 12:10:00,64.3,64.39,64.28,64.37,34205.0,58.7672,58.8495,58.749,58.8312,34205.0
2017-09-29 12:20:00,64.38,64.43,64.37,64.42,28458.0,58.8403,58.886,58.8312,58.8769,28458.0
2017-09-29 12:30:00,64.42,64.48,64.41,64.48,58179.0,58.8769,58.9317,58.8678,58.9317,58179.0
2017-09-29 12:40:00,64.47,64.48,64.36,64.37,29007.0,58.9226,58.9317,58.8221,58.8312,29007.0
2017-09-29 12:50:00,64.37,64.37,64.33,64.35,16694.0,58.8312,58.8312,58.7946,58.8129,16694.0
2017-09-29 13:00:00,64.36,64.41,64.35,64.36,31851.0,58.8221,58.8678,58.8129,58.8221,31851.0
2017-09-29 13:10:00,64.36,64.46,64.35,64.45,19991.0,58.8221,58.9135,58.8129,58.9043,19991.0
2017-09-29 13:20:00,64.45,64.52,64.42,64.5,58447.0,58.9043,58.9683,58.8769,58.95,58447.0
2017-09-29 13:30:00,64.49,64.59,64.48,64.57,104229.0,58.9409,59.0323,58.9317,59.014,104229.0
2017-09-29 13:40:00,64.56,64.65,64.53,64.61,66145.0,59.0049,59.0871,58.9774,59.0506,66145.0
2017-09-29 13:50:00,64.6,64.62,64.5,64.51,49599.0,59.0414,59.0597,58.95,58.9592,49599.0
2017-09-29 14:00:00,64.51,64.53,64.44,64.45,47639.0,58.9592,58.9774,58.8952,58.9043,47639.0
2017-09-29 14:10:00,64.45,64.51,64.44,64.48,39321.0,58.9043,58.9592,58.8952,58.9317,39321.0
2017-09-29 14:20:00,64.47,64.52,64.44,64.5,36386.0,58.9226,58.9683,58.8952,58.95,36386.0
2017-09-29 14:30:00,64.5,64.54,64.48,64.54,36954.0,58.95,58.9866,58.9317,58.9866,36954.0
2017-09-29 14:40:00,64.55,64.55,64.43,64.49,40276.0,58.9957,58.9957,58.886,58.9409,40276.0
2017-09-29 14:50:00,64.49,64.54,64.48,64.5,38518.0,58.9409,58.9866,58.9317,58.95,38518.0
2017-09-29 15:00:00,64.5,64.58,64.49,64.55,38078.0,58.95,59.0231,58.9409,58.9957,38078.0
2017-09-29 15:10:00,64.55,64.57,64.51,64.54,50849.0,58.9957,59.014,58.9592,58.9866,50849.0
2017-09-29 15:20:00,64.53,64.55,64.5,64.55,57856.0,58.9774,58.9957,58.95,58.9957,57856.0
2017-09-29 15:30:00,64.55,64.55,64.47,64.48,79500.0,58.9957,58.9957,58.9226,58.9317,79500.0
2017-09-29 15:40:00,64.48,64.54,64.47,64.48,94033.0,58.9317,58.9866,58.9226,58.9317,94033.0
2017-09-29 15:50:00,64.48,64.6,64.47,64.56,333186.0,58.9317,59.0414,58.9226,59.0049,333186.0
2017-10-02 09:30:00,64.06,64.23,63.91,64.17,226404.0,58.5479,58.7033,58.4108,58.6484,226404.0
2017-10-02 09:40:00,64.16,64.38,64.1,64.34,160319.0,58.6393,58.8403,58.5844,58.8038,160319.0
2017-10-02 09:50:00,64.33,64.34,64.11,64.2,200225.0,58.7946,58.8038,58.5936,58.6758,200225.0
2017-10-02 10:00:00,64.2,64.31,64.14,64.29,104585.0,58.6758,58.7764,58.621,58.7581,104585.0
2017-10-02 10:10:00,64.29,64.33,64.2,64.24,108772.0,58.7581,58.7946,58.6758,58.7124,108772.0
2017-10-02 10:20:00,64.24,64.28,64.13,64.15,85135.0,58.7124,58.749,58.6119,58.6301,85135.0
2017-10-02 10:30:00,64.14,64.22,64.12,64.21,67433.0,58.621,58.6941,58.6027,58.685,67433.0
2017-10-02 10:40:00,64.2,64.22,64.12,64.12,49328.0,58.6758,58.6941,58.6027,58.6027,49328.0
2017-10-02 10:50:00,64.11,64.18,64.1,64.16,52132.0,58.5936,58.6576,58.5844,58.6393,52132.0
2017-10-02 11:00:00,64.17,64.28,64.17,64.26,62840.0,58.6484,58.749,58.6484,58.7307,62840.0
2017-10-02 11:10:00,64.27,64.33,64.2,64.26,44901.0,58.7398,58.7946,58.6758,58.7307,44901.0
2017-10-02 11:20:00,64.26,64.29,64.17,64.27,85437.0,58.7307,58.7581,58.6484,58.7398,85437.0
2017-10-02 11:30:00,64.27,64.42,64.24,64.37,29078.0,58.7398,58.8769,58.7124,58.8312,29078.0
2017-10-02 11:40:00,64.37,64.38,64.29,64.3,48414.0,58.8312,58.8403,58.7581,58.7672,48414.0
2017-10-02 11:50:00,64.3,64.36,64.24,64.31,82636.0,58.7672,58.8221,58.7124,58.7764,82636.0
2017-10-02 12:00:00,64.31,64.35,64.26,64.35,61085.0,58.7764,58.8129,58.7307,58.8129,61085.0
2017-10-02 12:10:00,64.35,64.44,64.34,64.44,24778.0,58.8129,58.8952,58.8038,58.8952,24778.0
2017-10-02 12:20:00,64.45,64.52,64.43,64.51,81479.0,58.9043,58.9683,58.886,58.9592,81479.0
2017-10-02 12:30:00,64.52,64.55,64.49,64.49,27391.0,58.9683,58.9957,58.9409,58.9409,27391.0
2017-10-02 12:40:00,64.49,64.52,64.47,64.49,25171.0,58.9409,58.9683,58.9226,58.9409,25171.0
2017-10-02 12:50:00,64.5,64.53,64.48,64.52,11769.0,58.95,58.9774,58.9317,58.9683,11769.0
2017-10-02 13:00:00,64.51,64.51,64.36,64.36,32432.0,58.9592,58.9592,58.8221,58.8221,32432.0
2017-10-02 13:10:00,64.37,64.39,64.34,64.35,34086.0,58.8312,58.8495,58.8038,58.8129,34086.0
2017-10-02 13:20:00,64.35,64.36,64.28,64.33,72189.0,58.8129,58.8221,58.749,58.7946,72189.0
2017-10-02 13:30:00,64.33,64.34,64.27,64.3,30196.0,58.7946,58.8038,58.7398,58.7672,30196.0
2017-10-02 13:40:00,64.31,64.39,64.29,64.37,43342.0,58.7764,58.8495,58.7581,58.8312,43342.0
2017-10-02 13:50:00,64.38,64.42,64.34,64.38,87556.0,58.8403,58.8769,58.8038,58.8403,87556.0
2017-10-02 14:00:00,64.39,64.4,64.34,64.39,39909.0,58.8495,58.8586,58.8038,58.8495,39909.0
2017-10-02 14:10:00,64.39,64.4,64.34,64.38,37985.0,58.8495,58.8586,58.8038,58.8403,37985.0
2017-10-02 14:20:00,64.38,64.44,64.38,64.44,27786.0,58.8403,58.8952,58.8403,58.8952,27786.0
2017-10-02 14:30:00,64.44,64.44,64.39,64.42,27385.0,58.8952,58.8952,58.8495,58.8769,27385.0
2017-10-02 14:40:00,64.42,64.42,64.38,64.38,35572.0,58.8769,58.8769,58.8403,58.8403,35572.0
2017-10-02 14:50:00,64.38,64.41,64.35,64.39,40760.0,58.8403,58.8678,58.8129,58.8495,40760.0
2017-10-02 15:00:00,64.39,64.42,64.35,64.36,39724.0,58.8495,58.8769,58.8129,58.8221,39724.0
2017-10-02 15:10:00,64.37,64.4,64.31,64.37,52574.0,58.8312,58.8586,58.7764,58.8312,52574.0
2017-10-02 15:20:00,64.37,64.38,64.35,64.37,38682.0,58.8312,58.8403,58.8129,58.8312,38682.0
2017-10-02 15:30:00,64.37,64.38,64.34,64.36,61567.0,58.8312,58.8403,58.8038,58.8221,61567.0
2017-10-02 15:40:00,64.36,64.38,64.29,64.32,105217.0,58.8221,58.8403,58.7581,58.7855,105217.0
2017-10-02 15:50:00,64.33,64.43,64.32,64.42,204242.0,58.7946,58.886,58.7855,58.8769,204242.0
2017-10-03 09:30:00,64.21,64.6,64.0,64.55,276228.0,58.685,59.0414,58.493,58.9957,276228.0
2017-10-03 09:40:00,64.52,64.59,64.42,64.47,121028.0,58.9683,59.0323,58.8769,58.9226,121028.0
2017-10-03 09:50:00,64.46,64.48,64.19,64.23,99209.0,58.9135,58.9317,58.6667,58.7033,99209.0
2017-10-03 10:00:00,64.24,64.32,64.16,64.17,60248.0,58.7124,58.7855,58.6393,58.6484,60248.0
2017-10-03 10:10:00,64.17,64.33,64.17,64.25,63784.0,58.6484,58.7946,58.6484,58.7215,63784.0
2017-10-03 10:20:00,64.26,64.43,64.25,64.3,75410.0,58.7307,58.886,58.7215,58.7672,75410.0
2017-10-03 10:30:00,64.3,64.31,64.22,64.24,75588.0,58.7672,58.7764,58.6941,58.7124,75588.0
2017-10-03 10:40:00,64.23,64.25,64.17,64.19,172492.0,58.7033,58.7215,58.6484,58.6667,172492.0
2017-10-03 10:50:00,64.19,64.21,64.1,64.12,87917.0,58.6667,58.685,58.5844,58.6027,87917.0
2017-10-03 11:00:00,64.11,64.12,64.01,64.05,124605.0,58.5936,58.6027,58.5022,58.5387,124605.0
2017-10-03 11:10:00,64.03,64.1,64.01,64.07,95155.0,58.5205,58.5844,58.5022,58.557,95155.0
2017-10-03 11:20:00,64.08,64.18,64.06,64.09,100920.0,58.5662,58.6576,58.5479,58.5753,100920.0
2017-10-03 11:30:00,64.09,64.21,64.09,64.19,67246.0,58.5753,58.685,58.5753,58.6667,67246.0
2017-10-03 11:40:00,64.19,64.2,63.92,63.93,88584.0,58.6667,58.6758,58.4199,58.4291,88584.0
2017-10-03 11:50:00,63.94,64.1,63.93,64.08,53698.0,58.4382,58.5844,58.4291,58.5662,53698.0
2017-10-03 12:00:00,64.08,64.18,64.07,64.14,71915.0,58.5662,58.6576,58.557,58.621,71915.0
2017-10-03 12:10:00,64.14,64.16,64.12,64.14,76651.0,58.621,58.6393,58.6027,58.621,76651.0
2017-10-03 12:20:00,64.14,64.32,64.06,64.29,56961.0,58.621,58.7855,58.5479,58.7581,56961.0
2017-10-03 12:30:00,64.29,64.35,64.28,64.29,35608.0,58.7581,58.8129,58.749,58.7581,35608.0
2017-10-03 12:40:00,64.29,64.31,64.08,64.16,160094.0,58.7581,58.7764,58.5662,58.6393,160094.0
2017-10-03 12:50:00,64.15,64.2,64.13,64.15,58379.0,58.6301,58.6758,58.6119,58.6301,58379.0
2017-10-03 13:00:00,64.15,64.18,64.14,64.16,47056.0,58.6301,58.6576,58.621,58.6393,47056.0
2017-10-03 13:10:00,64.17,64.18,64.14,64.16,53927.0,58.6484,58.6576,58.621,58.6393,53927.0
2017-10-03 13:20:00,64.16,64.17,64.11,64.14,66830.0,58.6393,58.6484,58.5936,58.621,66830.0
2017-10-03 13:30:00,64.14,64.2,64.12,64.14,75729.0,58.621,58.6758,58.6027,58.621,75729.0
2017-10-03 13:40:00,64.14,64.15,64.08,64.11,48332.0,58.621,58.6301,58.5662,58.5936,48332.0
2017-10-03 13:50:00,64.11,64.13,64.08,64.13,23185.0,58.5936,58.6119,58.5662,58.6119,23185.0
2017-10-03 14:00:00,64.12,64.12,64.03,64.03,68980.0,58.6027,58.6027,58.5205,58.5205,68980.0
2017-10-03 14:10:00,64.03,64.04,63.9,63.95,88880.0,58.5205,58.5296,58.4016,58.4473,88880.0
2017-10-03 14:20:00,63.94,64.07,63.93,64.06,52308.0,58.4382,58.557,58.4291,58.5479,52308.0
2017-10-03 14:30:00,64.05,64.11,64.04,64.08,34353.0,58.5387,58.5936,58.5296,58.5662,34353.0
2017-10-03 14:40:00,64.08,64.09,64.06,64.07,65808.0,58.5662,58.5753,58.5479,58.557,65808.0
2017-10-03 14:50:00,64.07,64.09,64.05,64.08,48188.0,58.557,58.5753,58.5387,58.5662,48188.0
2017-10-03 15:00:00,64.07,64.09,64.05,64.06,36466.0,58.557,58.5753,58.5387,58.5479,36466.0
2017-10-03 15:10:00,64.06,64.08,64.02,64.05,60210.0,58.5479,58.5662,58.5113,58.5387,60210.0
2017-10-03 15:20:00,64.05,64.1,64.03,64.1,106697.0,58.5387,58.5844,58.5205,58.5844,106697.0
2017-10-03 15:30:00,64.1,64.11,64.07,64.1,90029.0,58.5844,58.5936,58.557,58.5844,90029.0
2017-10-03 15:40:00,64.1,64.1,64.04,64.07,105321.0,58.5844,58.5844,58.5296,58.557,105321.0
2017-10-03 15:50:00,64.07,64.13,64.06,64.09,377942.0,58.557,58.6119,58.5479,58.5753,377942.0
2017-10-04 09:30:00,64.5,65.28,64.45,64.84,260607.0,58.95,59.6629,58.9043,59.2608,260607.0
2017-10-04 09:40:00,64.84,65.16,64.64,64.64,252646.0,59.2608,59.5532,59.078,59.078,252646.0
2017-10-04 09:50:00,64.64,64.83,64.58,64.8,103331.0,59.078,59.2516,59.0231,59.2242,103331.0
2017-10-04 10:00:00,64.81,64.99,64.8,64.93,122194.0,59.2333,59.3979,59.2242,59.343,122194.0
2017-10-04 10:10:00,64.93,65.12,64.91,65.11,155394.0,59.343,59.5167,59.3247,59.5075,155394.0
2017-10-04 10:20:00,65.11,65.11,64.95,65.08,112185.0,59.5075,59.5075,59.3613,59.4801,112185.0
2017-10-04 10:30:00,65.08,65.18,65.05,65.07,94137.0,59.4801,59.5715,59.4527,59.471,94137.0
2017-10-04 10:40:00,65.06,65.18,65.04,65.1,48088.0,59.4618,59.5715,59.4436,59.4984,48088.0
2017-10-04 10:50:00,65.1,65.14,64.98,65.0,52233.0,59.4984,59.535,59.3887,59.407,52233.0
2017-10-04 11:00:00,65.0,65.1,65.0,65.01,81528.0,59.407,59.4984,59.407,59.4161,81528.0
2017-10-04 11:10:00,65.02,65.06,64.96,64.97,87770.0,59.4253,59.4618,59.3704,59.3796,87770.0
2017-10-04 11:20:00,64.98,64.99,64.88,64.95,79875.0,59.3887,59.3979,59.2973,59.3613,79875.0
2017-10-04 11:30:00,64.95,65.04,64.9,65.03,41799.0,59.3613,59.4436,59.3156,59.4344,41799.0
2017-10-04 11:40:00,65.02,65.15,65.01,65.11,34708.0,59.4253,59.5441,59.4161,59.5075,34708.0
2017-10-04 11:50:00,65.12,65.24,65.09,65.24,135332.0,59.5167,59.6263,59.4893,59.6263,135332.0
2017-10-04 12:00:00,65.24,65.37,65.21,65.34,98267.0,59.6263,59.7452,59.5989,59.7177,98267.0
2017-10-04 12:10:00,65.35,65.4,65.31,65.36,51057.0,59.7269,59.7726,59.6903,59.736,51057.0
2017-10-04 12:20:00,65.36,65.42,65.32,65.33,66361.0,59.736,59.7909,59.6995,59.7086,66361.0
2017-10-04 12:30:00,65.32,65.34,65.28,65.31,28371.0,59.6995,59.7177,59.6629,59.6903,28371.0
2017-10-04 12:40:00,65.3,65.32,65.19,65.2,39161.0,59.6812,59.6995,59.5806,59.5898,39161.0
2017-10-04 12:50:00,65.2,65.21,65.17,65.2,21234.0,59.5898,59.5989,59.5624,59.5898,21234.0
2017-10-04 13:00:00,65.2,65.33,65.19,65.27,118612.0,59.5898,59.7086,59.5806,59.6538,118612.0
2017-10-04 13:10:00,65.27,65.28,65.17,65.22,46589.0,59.6538,59.6629,59.5624,59.6081,46589.0
2017-10-04 13:20:00,65.22,65.23,65.13,65.14,25680.0,59.6081,59.6172,59.5258,59.535,25680.0
2017-10-04 13:30:00,65.14,65.21,65.12,65.15,43977.0,59.535,59.5989,59.5167,59.5441,43977.0
2017-10-04 13:40:00,65.15,65.16,65.04,65.05,35691.0,59.5441,59.5532,59.4436,59.4527,35691.0
2017-10-04 13:50:00,65.06,65.16,65.05,65.13,53875.0,59.4618,59.5532,59.4527,59.5258,53875.0
2017-10-04 14:00:00,65.13,65.13,65.01,65.02,41734.0,59.5258,59.5258,59.4161,59.4253,41734.0
2017-10-04 14:10:00,65.03,65.06,64.99,65.02,43911.0,59.4344,59.4618,59.3979,59.4253,43911.0
2017-10-04 14:20:00,65.01,65.03,64.98,65.02,29001.0,59.4161,59.4344,59.3887,59.4253,29001.0
2017-10-04 14:30:00,65.02,65.04,65.01,65.01,35063.0,59.4253,59.4436,59.4161,59.4161,35063.0
2017-10-04 14:40:00,65.01,65.12,64.99,65.1,59448.0,59.4161,59.5167,59.3979,59.4984,59448.0
2017-10-04 14:50:00,65.1,65.15,65.1,65.11,63784.0,59.4984,59.5441,59.4984,59.5075,63784.0
2017-10-04 15:00:00,65.12,65.12,65.03,65.05,61495.0,59.5167,59.5167,59.4344,59.4527,61495.0
2017-10-04 15:10:00,65.05,65.09,65.03,65.09,67413.0,59.4527,59.4893,59.4344,59.4893,67413.0
2017-10-04 15:20:00,65.09,65.09,64.97,64.98,103525.0,59.4893,59.4893,59.3796,59.3887,103525.0
2017-10-04 15:30:00,64.98,65.1,64.96,65.06,91515.0,59.3887,59.4984,59.3704,59.4618,91515.0
2017-10-04 15:40:00,65.06,65.17,65.06,65.1,189101.0,59.4618,59.5624,59.4618,59.4984,189101.0
2017-10-04 15:50:00,65.11,65.2,65.08,65.19,344759.0,59.5075,59.5898,59.4801,59.5806,344759.0
2017-10-05 09:30:00,64.96,65.42,64.92,65.28,268696.0,59.3704,59.7909,59.3339,59.6629,268696.0
2017-10-05 09:40:00,65.28,65.84,65.27,65.75,204306.0,59.6629,60.1747,59.6538,60.0925,204306.0
2017-10-05 09:50:00,65.75,65.83,65.65,65.76,111728.0,60.0925,60.1656,60.0011,60.1016,111728.0
2017-10-05 10:00:00,65.76,65.8,65.65,65.72,99751.0,60.1016,60.1382,60.0011,60.065,99751.0
2017-10-05 10:10:00,65.73,65.81,65.68,65.68,87718.0,60.0742,60.1473,60.0285,60.0285,87718.0
2017-10-05 10:20:00,65.69,65.69,65.55,65.63,103485.0,60.0376,60.0376,59.9097,59.9828,103485.0
2017-10-05 10:30:00,65.64,65.67,65.53,65.58,90192.0,59.9919,60.0193,59.8914,59.9371,90192.0
2017-10-05 10:40:00,65.58,65.63,65.52,65.6,72698.0,59.9371,59.9828,59.8823,59.9554,72698.0
2017-10-05 10:50:00,65.61,65.65,65.58,65.62,68153.0,59.9645,60.0011,59.9371,59.9736,68153.0
2017-10-05 11:00:00,65.61,65.62,65.49,65.5,55448.0,59.9645,59.9736,59.8548,59.864,55448.0
2017-10-05 11:10:00,65.49,65.57,65.48,65.57,94717.0,59.8548,59.928,59.8457,59.928,94717.0
2017-10-05 11:20:00,65.57,65.57,65.49,65.5,76535.0,59.928,59.928,59.8548,59.864,76535.0
2017-10-05 11:30:00,65.51,65.59,65.5,65.55,70803.0,59.8731,59.9462,59.864,59.9097,70803.0
2017-10-05 11:40:00,65.57,65.79,65.56,65.75,254079.0,59.928,60.129,59.9188,60.0925,254079.0
2017-10-05 11:50:00,65.74,65.75,65.66,65.74,229234.0,60.0833,60.0925,60.0102,60.0833,229234.0
2017-10-05 12:00:00,65.75,65.81,65.71,65.74,40295.0,60.0925,60.1473,60.0559,60.0833,40295.0
2017-10-05 12:10:00,65.74,65.78,65.71,65.77,30995.0,60.0833,60.1199,60.0559,60.1107,30995.0
2017-10-05 12:20:00,65.78,65.98,65.78,65.97,43809.0,60.1199,60.3027,60.1199,60.2935,43809.0
2017-10-05 12:30:00,65.97,66.03,65.97,66.0,76149.0,60.2935,60.3484,60.2935,60.321,76149.0
2017-10-05 12:40:00,66.0,66.0,65.94,65.94,43663.0,60.321,60.321,60.2661,60.2661,43663.0
2017-10-05 12:50:00,65.94,65.95,65.89,65.9,46057.0,60.2661,60.2753,60.2204,60.2296,46057.0
2017-10-05 13:00:00,65.9,66.0,65.89,66.0,41336.0,60.2296,60.321,60.2204,60.321,41336.0
2017-10-05 13:10:00,66.0,66.07,65.96,66.05,77007.0,60.321,60.3849,60.2844,60.3666,77007.0
2017-10-05 13:20:00,66.05,66.14,66.02,66.13,56638.0,60.3666,60.4489,60.3392,60.4398,56638.0
2017-10-05 13:30:00,66.13,66.15,66.1,66.14,83036.0,60.4398,60.458,60.4123,60.4489,83036.0
2017-10-05 13:40:00,66.14,66.17,66.0,66.16,110039.0,60.4489,60.4763,60.321,60.4672,110039.0
2017-10-05 13:50:00,66.16,66.17,66.04,66.1,37253.0,60.4672,60.4763,60.3575,60.4123,37253.0
2017-10-05 14:00:00,66.11,66.13,65.99,66.0,46711.0,60.4215,60.4398,60.3118,60.321,46711.0
2017-10-05 14:10:00,66.0,66.03,65.91,65.92,58658.0,60.321,60.3484,60.2387,60.2478,58658.0
2017-10-05 14:20:00,65.92,65.98,65.88,65.88,42204.0,60.2478,60.3027,60.2113,60.2113,42204.0
2017-10-05 14:30:00,65.88,65.93,65.86,65.91,52949.0,60.2113,60.257,60.193,60.2387,52949.0
2017-10-05 14:40:00,65.9,65.91,65.81,65.82,33789.0,60.2296,60.2387,60.1473,60.1564,33789.0
2017-10-05 14:50:00,65.81,65.91,65.8,65.89,53767.0,60.1473,60.2387,60.1382,60.2204,53767.0
2017-10-05 15:00:00,65.89,66.03,65.87,66.0,99520.0,60.2204,60.3484,60.2021,60.321,99520.0
2017-10-05 15:10:00,66.0,66.02,65.95,65.96,99446.0,60.321,60.3392,60.2753,60.2844,99446.0
2017-10-05 15:20:00,65.95,66.01,65.93,65.94,78199.0,60.2753,60.3301,60.257,60.2661,78199.0
2017-10-05 15:30:00,65.94,66.01,65.93,65.95,95004.0,60.2661,60.3301,60.257,60.2753,95004.0
2017-10-05 15:40:00,65.96,65.98,65.92,65.98,141021.0,60.2844,60.3027,60.2478,60.3027,141021.0
2017-10-05 15:50:00,65.97,65.98,65.86,65.91,339310.0,60.2935,60.3027,60.193,60.2387,339310.0
2017-10-06 09:30:00,65.92,66.07,65.9,65.99,90763.0,60.2478,60.3849,60.2296,60.3118,90763.0
2017-10-06 09:40:00,65.98,66.16,65.97,66.06,60859.0,60.3027,60.4672,60.2935,60.3758,60859.0
2017-10-06 09:50:00,66.05,66.13,66.02,66.07,94766.0,60.3666,60.4398,60.3392,60.3849,94766.0
2017-10-06 10:00:00,66.08,66.14,65.97,65.99,51956.0,60.3941,60.4489,60.2935,60.3118,51956.0
2017-10-06 10:10:00,65.99,66.01,65.86,65.87,73248.0,60.3118,60.3301,60.193,60.2021,73248.0
2017-10-06 10:20:00,65.86,65.88,65.62,65.62,104012.0,60.193,60.2113,59.9736,59.9736,104012.0
2017-10-06 10:30:00,65.63,65.63,65.45,65.48,80547.0,59.9828,59.9828,59.8183,59.8457,80547.0
2017-10-06 10:40:00,65.49,65.57,65.43,65.44,56534.0,59.8548,59.928,59.8,59.8091,56534.0
2017-10-06 10:50:00,65.43,65.54,65.41,65.42,40066.0,59.8,59.9005,59.7817,59.7909,40066.0
2017-10-06 11:00:00,65.43,65.52,65.42,65.43,42621.0,59.8,59.8823,59.7909,59.8,42621.0
2017-10-06 11:10:00,65.44,65.45,65.35,65.38,56822.0,59.8091,59.8183,59.7269,59.7543,56822.0
2017-10-06 11:20:00,65.39,65.41,65.3,65.3,55776.0,59.7634,59.7817,59.6812,59.6812,55776.0
2017-10-06 11:30:00,65.3,65.38,65.27,65.28,67845.0,59.6812,59.7543,59.6538,59.6629,67845.0
2017-10-06 11:40:00,65.27,65.33,65.25,65.27,37800.0,59.6538,59.7086,59.6355,59.6538,37800.0
2017-10-06 11:50:00,65.27,65.31,65.24,65.24,42076.0,59.6538,59.6903,59.6263,59.6263,42076.0
2017-10-06 12:00:00,65.25,65.31,65.19,65.29,50450.0,59.6355,59.6903,59.5806,59.672,50450.0
2017-10-06 12:10:00,65.29,65.3,65.2,65.21,29253.0,59.672,59.6812,59.5898,59.5989,29253.0
2017-10-06 12:20:00,65.21,65.32,65.21,65.29,28249.0,59.5989,59.6995,59.5989,59.672,28249.0
2017-10-06 12:30:00,65.29,65.35,65.28,65.34,54636.0,59.672,59.7269,59.6629,59.7177,54636.0
2017-10-06 12:40:00,65.35,65.38,65.26,65.31,43963.0,59.7269,59.7543,59.6446,59.6903,43963.0
2017-10-06 12:50:00,65.3,65.35,65.3,65.33,23237.0,59.6812,59.7269,59.6812,59.7086,23237.0
2017-10-06 13:00:00,65.32,65.35,65.25,65.34,79251.0,59.6995,59.7269,59.6355,59.7177,79251.0
2017-10-06 13:10:00,65.35,65.57,65.35,65.56,111708.0,59.7269,59.928,59.7269,59.9188,111708.0
2017-10-06 13:20:00,65.57,65.74,65.57,65.62,59190.0,59.928,60.0833,59.928,59.9736,59190.0
2017-10-06 13:30:00,65.63,65.63,65.58,65.6,41626.0,59.9828,59.9828,59.9371,59.9554,41626.0
2017-10-06 13:40:00,65.62,65.66,65.59,65.6,38420.0,59.9736,60.0102,59.9462,59.9554,38420.0
2017-10-06 13:50:00,65.6,65.62,65.52,65.55,28851.0,59.9554,59.9736,59.8823,59.9097,28851.0
2017-10-06 14:00:00,65.55,65.55,65.5,65.51,29658.0,59.9097,59.9097,59.864,59.8731,29658.0
2017-10-06 14:10:00,65.51,65.56,65.46,65.55,57785.0,59.8731,59.9188,59.8274,59.9097,57785.0
2017-10-06 14:20:00,65.55,65.55,65.53,65.54,68414.0,59.9097,59.9097,59.8914,59.9005,68414.0
2017-10-06 14:30:00,65.54,65.63,65.44,65.6,65972.0,59.9005,59.9828,59.8091,59.9554,65972.0
2017-10-06 14:40:00,65.6,65.62,65.59,65.6,67766.0,59.9554,59.9736,59.9462,59.9554,67766.0
2017-10-06 14:50:00,65.6,65.61,65.59,65.61,57096.0,59.9554,59.9645,59.9462,59.9645,57096.0
2017-10-06 15:00:00,65.59,65.61,65.54,65.58,46876.0,59.9462,59.9645,59.9005,59.9371,46876.0
2017-10-06 15:10:00,65.58,65.61,65.56,65.6,55460.0,59.9371,59.9645,59.9188,59.9554,55460.0
2017-10-06 15:20:00,65.59,65.72,65.59,65.65,82162.0,59.9462,60.065,59.9462,60.0011,82162.0
2017-10-06 15:30:00,65.65,65.66,65.63,65.66,79084.0,60.0011,60.0102,59.9828,60.0102,79084.0
2017-10-06 15:40:00,65.65,65.74,65.57,65.58,166089.0,60.0011,60.0833,59.928,59.9371,166089.0
2017-10-06 15:50:00,65.59,65.66,65.56,65.65,329162.0,59.9462,60.0102,59.9188,60.0011,329162.0
2017-10-09 09:30:00,65.61,65.61,65.38,65.6,79514.0,59.9645,59.9645,59.7543,59.9554,79514.0
2017-10-09 09:40:00,65.6,65.6,65.41,65.42,149137.0,59.9554,59.9554,59.7817,59.7909,149137.0
2017-10-09 09:50:00,65.42,65.5,65.39,65.4,35100.0,59.7909,59.864,59.7634,59.7726,35100.0
2017-10-09 10:00:00,65.39,65.52,65.39,65.51,77182.0,59.7634,59.8823,59.7634,59.8731,77182.0
2017-10-09 10:10:00,65.52,65.68,65.5,65.67,66564.0,59.8823,60.0285,59.864,60.0193,66564.0
2017-10-09 10:20:00,65.67,65.82,65.67,65.71,69872.0,60.0193,60.1564,60.0193,60.0559,69872.0
2017-10-09 10:30:00,65.71,65.76,65.7,65.7,58375.0,60.0559,60.1016,60.0468,60.0468,58375.0
2017-10-09 10:40:00,65.7,65.73,65.65,65.71,57717.0,60.0468,60.0742,60.0011,60.0559,57717.0
2017-10-09 10:50:00,65.7,65.79,65.7,65.76,46175.0,60.0468,60.129,60.0468,60.1016,46175.0
2017-10-09 11:00:00,65.77,65.84,65.68,65.68,56197.0,60.1107,60.1747,60.0285,60.0285,56197.0
2017-10-09 11:10:00,65.69,65.72,65.68,65.71,18529.0,60.0376,60.065,60.0285,60.0559,18529.0
2017-10-09 11:20:00,65.71,65.74,65.69,65.71,40631.0,60.0559,60.0833,60.0376,60.0559,40631.0
2017-10-09 11:30:00,65.71,65.73,65.7,65.7,16667.0,60.0559,60.0742,60.0468,60.0468,16667.0
2017-10-09 11:40:00,65.7,65.71,65.66,65.7,24003.0,60.0468,60.0559,60.0102,60.0468,24003.0
2017-10-09 11:50:00,65.71,65.79,65.71,65.78,46840.0,60.0559,60.129,60.0559,60.1199,46840.0
2017-10-09 12:00:00,65.78,65.79,65.73,65.73,37225.0,60.1199,60.129,60.0742,60.0742,37225.0
2017-10-09 12:10:00,65.73,65.74,65.67,65.69,17686.0,60.0742,60.0833,60.0193,60.0376,17686.0
2017-10-09 12:20:00,65.68,65.71,65.66,65.67,17170.0,60.0285,60.0559,60.0102,60.0193,17170.0
2017-10-09 12:30:00,65.67,65.69,65.63,65.66,24298.0,60.0193,60.0376,59.9828,60.0102,24298.0
2017-10-09 12:40:00,65.65,65.66,65.52,65.52,24428.0,60.0011,60.0102,59.8823,59.8823,24428.0
2017-10-09 12:50:00,65.53,65.59,65.52,65.54,26977.0,59.8914,59.9462,59.8823,59.9005,26977.0
2017-10-09 13:00:00,65.53,65.58,65.51,65.53,17523.0,59.8914,59.9371,59.8731,59.8914,17523.0
2017-10-09 13:10:00,65.53,65.56,65.51,65.55,20003.0,59.8914,59.9188,59.8731,59.9097,20003.0
2017-10-09 13:20:00,65.56,65.61,65.56,65.59,17997.0,59.9188,59.9645,59.9188,59.9462,17997.0
2017-10-09 13:30:00,65.59,65.76,65.57,65.72,62705.0,59.9462,60.1016,59.928,60.065,62705.0
2017-10-09 13:40:00,65.73,65.86,65.73,65.85,30731.0,60.0742,60.193,60.0742,60.1839,30731.0
2017-10-09 13:50:00,65.84,66.04,65.84,66.03,55138.0,60.1747,60.3575,60.1747,60.3484,55138.0
2017-10-09 14:00:00,66.04,66.05,65.97,65.98,39273.0,60.3575,60.3666,60.2935,60.3027,39273.0
2017-10-09 14:10:00,65.98,66.02,65.95,65.98,39088.0,60.3027,60.3392,60.2753,60.3027,39088.0
2017-10-09 14:20:00,65.98,66.04,65.96,66.03,39525.0,60.3027,60.3575,60.2844,60.3484,39525.0
2017-10-09 14:30:00,66.02,66.03,65.95,65.99,42501.0,60.3392,60.3484,60.2753,60.3118,42501.0
2017-10-09 14:40:00,65.99,66.06,65.98,66.05,52520.0,60.3118,60.3758,60.3027,60.3666,52520.0
2017-10-09 14:50:00,66.05,66.13,66.04,66.1,65288.0,60.3666,60.4398,60.3575,60.4123,65288.0
2017-10-09 15:00:00,66.1,66.15,66.06,66.14,74396.0,60.4123,60.458,60.3758,60.4489,74396.0
2017-10-09 15:10:00,66.13,66.16,66.1,66.16,66626.0,60.4398,60.4672,60.4123,60.4672,66626.0
2017-10-09 15:20:00,66.16,66.28,66.14,66.28,102588.0,60.4672,60.5769,60.4489,60.5769,102588.0
2017-10-09 15:30:00,66.28,66.28,66.21,66.21,126098.0,60.5769,60.5769,60.5129,60.5129,126098.0
2017-10-09 15:40:00,66.21,66.38,66.2,66.38,257410.0,60.5129,60.6683,60.5037,60.6683,257410.0
2017-10-09 15:50:00,66.37,66.48,66.36,66.44,463765.0,60.6591,60.7596,60.65,60.7231,463765.0
2017-10-10 09:30:00,66.64,66.86,66.56,66.82,202913.0,60.9059,61.107,60.8328,61.0704,202913.0
2017-10-10 09:40:00,66.81,67.01,66.73,66.99,98061.0,61.0613,61.244,60.9881,61.2258,98061.0
2017-10-10 09:50:00,66.99,67.0,66.86,66.98,66636.0,61.2258,61.2349,61.107,61.2166,66636.0
2017-10-10 10:00:00,66.98,67.21,66.9,67.2,128946.0,61.2166,61.4268,61.1435,61.4177,128946.0
2017-10-10 10:10:00,67.21,67.31,67.08,67.1,126168.0,61.4268,61.5182,61.308,61.3263,126168.0
2017-10-10 10:20:00,67.08,67.3,67.01,67.25,123229.0,61.308,61.5091,61.244,61.4634,123229.0
2017-10-10 10:30:00,67.27,67.27,67.05,67.17,114314.0,61.4817,61.4817,61.2806,61.3903,114314.0
2017-10-10 10:40:00,67.17,67.25,67.08,67.2,105680.0,61.3903,61.4634,61.308,61.4177,105680.0
2017-10-10 10:50:00,67.2,67.32,67.18,67.31,99291.0,61.4177,61.5274,61.3994,61.5182,99291.0
2017-10-10 11:00:00,67.31,67.33,67.26,67.31,64667.0,61.5182,61.5365,61.4725,61.5182,64667.0
2017-10-10 11:10:00,67.3,67.34,67.27,67.34,61625.0,61.5091,61.5456,61.4817,61.5456,61625.0
2017-10-10 11:20:00,67.33,67.34,67.25,67.33,73682.0,61.5365,61.5456,61.4634,61.5365,73682.0
2017-10-10 11:30:00,67.33,67.38,67.29,67.31,73666.0,61.5365,61.5822,61.5,61.5182,73666.0
2017-10-10 11:40:00,67.31,67.33,67.2,67.21,93862.0,61.5182,61.5365,61.4177,61.4268,93862.0
2017-10-10 11:50:00,67.21,67.22,67.14,67.17,32917.0,61.4268,61.436,61.3629,61.3903,32917.0
2017-10-10 12:00:00,67.16,67.17,67.02,67.08,52446.0,61.3811,61.3903,61.2532,61.308,52446.0
2017-10-10 12:10:00,67.07,67.12,67.03,67.08,48888.0,61.2989,61.3446,61.2623,61.308,48888.0
2017-10-10 12:20:00,67.07,67.2,67.07,67.13,45160.0,61.2989,61.4177,61.2989,61.3537,45160.0
2017-10-10 12:30:00,67.12,67.14,66.99,67.02,26493.0,61.3446,61.3629,61.2258,61.2532,26493.0
2017-10-10 12:40:00,67.03,67.15,67.02,67.15,37533.0,61.2623,61.372,61.2532,61.372,37533.0
2017-10-10 12:50:00,67.15,67.15,67.08,67.14,41665.0,61.372,61.372,61.308,61.3629,41665.0
2017-10-10 13:00:00,67.14,67.17,67.13,67.15,35574.0,61.3629,61.3903,61.3537,61.372,35574.0
2017-10-10 13:10:00,67.14,67.22,67.14,67.17,54107.0,61.3629,61.436,61.3629,61.3903,54107.0
2017-10-10 13:20:00,67.15,67.16,67.12,67.13,34134.0,61.372,61.3811,61.3446,61.3537,34134.0
2017-10-10 13:30:00,67.13,67.16,67.03,67.13,51952.0,61.3537,61.3811,61.2623,61.3537,51952.0
2017-10-10 13:40:00,67.13,67.16,67.1,67.13,32879.0,61.3537,61.3811,61.3263,61.3537,32879.0
2017-10-10 13:50:00,67.14,67.14,67.05,67.11,34507.0,61.3629,61.3629,61.2806,61.3354,34507.0
2017-10-10 14:00:00,67.1,67.16,67.1,67.16,36140.0,61.3263,61.3811,61.3263,61.3811,36140.0
2017-10-10 14:10:00,67.15,67.16,67.07,67.09,39986.0,61.372,61.3811,61.2989,61.3172,39986.0
2017-10-10 14:20:00,67.09,67.16,67.06,67.16,30196.0,61.3172,61.3811,61.2897,61.3811,30196.0
2017-10-10 14:30:00,67.16,67.18,67.13,67.17,52981.0,61.3811,61.3994,61.3537,61.3903,52981.0
2017-10-10 14:40:00,67.17,67.19,67.15,67.17,38932.0,61.3903,61.4086,61.372,61.3903,38932.0
2017-10-10 14:50:00,67.18,67.2,67.17,67.2,37773.0,61.3994,61.4177,61.3903,61.4177,37773.0
2017-10-10 15:00:00,67.2,67.24,67.2,67.22,53693.0,61.4177,61.4543,61.4177,61.436,53693.0
2017-10-10 15:10:00,67.23,67.23,67.11,67.13,43411.0,61.4451,61.4451,61.3354,61.3537,43411.0
2017-10-10 15:20:00,67.13,67.16,67.07,67.07,71255.0,61.3537,61.3811,61.2989,61.2989,71255.0
2017-10-10 15:30:00,67.08,67.1,67.03,67.08,77895.0,61.308,61.3263,61.2623,61.308,77895.0
2017-10-10 15:40:00,67.09,67.09,67.0,67.02,151799.0,61.3172,61.3172,61.2349,61.2532,151799.0
2017-10-10 15:50:00,67.02,67.07,67.0,67.07,288218.0,61.2532,61.2989,61.2349,61.2989,288218.0
2017-10-11 09:30:00,67.13,67.42,67.13,67.2,81081.0,61.3537,61.6188,61.3537,61.4177,81081.0
2017-10-11 09:40:00,67.2,67.29,67.19,67.21,46203.0,61.4177,61.5,61.4086,61.4268,46203.0
2017-10-11 09:50:00,67.19,67.19,66.95,67.09,57232.0,61.4086,61.4086,61.1892,61.3172,57232.0
2017-10-11 10:00:00,67.08,67.08,66.92,66.99,39492.0,61.308,61.308,61.1618,61.2258,39492.0
2017-10-11 10:10:00,66.98,67.05,66.98,67.03,105864.0,61.2166,61.2806,61.2166,61.2623,105864.0
2017-10-11 10:20:00,67.04,67.3,67.04,67.19,77591.0,61.2715,61.5091,61.2715,61.4086,77591.0
2017-10-11 10:30:00,67.17,67.26,67.15,67.17,54977.0,61.3903,61.4725,61.372,61.3903,54977.0
2017-10-11 10:40:00,67.17,67.2,67.1,67.15,38043.0,61.3903,61.4177,61.3263,61.372,38043.0
2017-10-11 10:50:00,67.15,67.3,67.13,67.26,65485.0,61.372,61.5091,61.3537,61.4725,65485.0
2017-10-11 11:00:00,67.25,67.26,67.17,67.22,37903.0,61.4634,61.4725,61.3903,61.436,37903.0
2017-10-11 11:10:00,67.22,67.26,67.19,67.22,33081.0,61.436,61.4725,61.4086,61.436,33081.0
2017-10-11 11:20:00,67.22,67.3,67.22,67.29,48130.0,61.436,61.5091,61.436,61.5,48130.0
2017-10-11 11:30:00,67.29,67.38,67.27,67.3,29539.0,61.5,61.5822,61.4817,61.5091,29539.0
2017-10-11 11:40:00,67.3,67.3,67.16,67.16,51060.0,61.5091,61.5091,61.3811,61.3811,51060.0
2017-10-11 11:50:00,67.17,67.17,67.12,67.14,27173.0,61.3903,61.3903,61.3446,61.3629,27173.0
2017-10-11 12:00:00,67.14,67.17,67.12,67.16,22465.0,61.3629,61.3903,61.3446,61.3811,22465.0
2017-10-11 12:10:00,67.17,67.25,67.16,67.23,34625.0,61.3903,61.4634,61.3811,61.4451,34625.0
2017-10-11 12:20:00,67.23,67.24,67.13,67.15,35676.0,61.4451,61.4543,61.3537,61.372,35676.0
2017-10-11 12:30:00,67.16,67.19,67.14,67.14,21156.0,61.3811,61.4086,61.3629,61.3629,21156.0
2017-10-11 12:40:00,67.15,67.16,67.11,67.15,27970.0,61.372,61.3811,61.3354,61.372,27970.0
2017-10-11 12:50:00,67.15,67.17,67.1,67.12,27483.0,61.372,61.3903,61.3263,61.3446,27483.0
2017-10-11 13:00:00,67.13,67.15,67.12,67.12,17418.0,61.3537,61.372,61.3446,61.3446,17418.0
2017-10-11 13:10:00,67.12,67.15,67.09,67.09,20024.0,61.3446,61.372,61.3172,61.3172,20024.0
2017-10-11 13:20:00,67.09,67.1,67.06,67.09,25651.0,61.3172,61.3263,61.2897,61.3172,25651.0
2017-10-11 13:30:00,67.09,67.12,67.08,67.11,22278.0,61.3172,61.3446,61.308,61.3354,22278.0
2017-10-11 13:40:00,67.11,67.14,67.1,67.1,21165.0,61.3354,61.3629,61.3263,61.3263,21165.0
2017-10-11 13:50:00,67.11,67.13,67.08,67.08,30083.0,61.3354,61.3537,61.308,61.308,30083.0
2017-10-11 14:00:00,67.08,67.11,67.07,67.1,37186.0,61.308,61.3354,61.2989,61.3263,37186.0
2017-10-11 14:10:00,67.1,67.11,67.04,67.1,28525.0,61.3263,61.3354,61.2715,61.3263,28525.0
2017-10-11 14:20:00,67.1,67.12,67.05,67.05,30481.0,61.3263,61.3446,61.2806,61.2806,30481.0
2017-10-11 14:30:00,67.06,67.08,67.03,67.03,37804.0,61.2897,61.308,61.2623,61.2623,37804.0
2017-10-11 14:40:00,67.03,67.08,67.02,67.03,39647.0,61.2623,61.308,61.2532,61.2623,39647.0
2017-10-11 14:50:00,67.03,67.14,67.01,67.14,44720.0,61.2623,61.3629,61.244,61.3629,44720.0
2017-10-11 15:00:00,67.14,67.15,67.1,67.11,54202.0,61.3629,61.372,61.3263,61.3354,54202.0
2017-10-11 15:10:00,67.11,67.19,67.09,67.17,49885.0,61.3354,61.4086,61.3172,61.3903,49885.0
2017-10-11 15:20:00,67.17,67.27,67.16,67.26,95479.0,61.3903,61.4817,61.3811,61.4725,95479.0
2017-10-11 15:30:00,67.27,67.36,67.26,67.27,138282.0,61.4817,61.5639,61.4725,61.4817,138282.0
2017-10-11 15:40:00,67.26,67.27,67.16,67.17,98999.0,61.4725,61.4817,61.3811,61.3903,98999.0
2017-10-11 15:50:00,67.18,67.2,67.13,67.17,273215.0,61.3994,61.4177,61.3537,61.3903,273215.0
2017-10-12 09:30:00,66.97,67.14,66.78,67.1,80160.0,61.2075,61.3629,61.0338,61.3263,80160.0
2017-10-12 09:40:00,67.11,67.19,67.02,67.13,51869.0,61.3354,61.4086,61.2532,61.3537,51869.0
2017-10-12 09:50:00,67.14,67.24,67.03,67.22,46883.0,61.3629,61.4543,61.2623,61.436,46883.0
2017-10-12 10:00:00,67.22,67.3,67.17,67.22,64081.0,61.436,61.5091,61.3903,61.436,64081.0
2017-10-12 10:10:00,67.22,67.44,67.2,67.42,106880.0,61.436,61.637,61.4177,61.6188,106880.0
2017-10-12 10:20:00,67.42,67.42,67.14,67.16,65798.0,61.6188,61.6188,61.3629,61.3811,65798.0
2017-10-12 10:30:00,67.16,67.25,67.11,67.16,68451.0,61.3811,61.4634,61.3354,61.3811,68451.0
2017-10-12 10:40:00,67.15,67.18,67.04,67.06,43920.0,61.372,61.3994,61.2715,61.2897,43920.0
2017-10-12 10:50:00,67.07,67.12,66.99,67.07,55240.0,61.2989,61.3446,61.2258,61.2989,55240.0
2017-10-12 11:00:00,67.07,67.13,67.02,67.07,50149.0,61.2989,61.3537,61.2532,61.2989,50149.0
2017-10-12 11:10:00,67.08,67.15,67.03,67.15,64325.0,61.308,61.372,61.2623,61.372,64325.0
2017-10-12 11:20:00,67.14,67.27,67.11,67.17,42130.0,61.3629,61.4817,61.3354,61.3903,42130.0
2017-10-12 11:30:00,67.19,67.21,67.11,67.17,28786.0,61.4086,61.4268,61.3354,61.3903,28786.0
2017-10-12 11:40:00,67.17,67.17,67.1,67.11,35905.0,61.3903,61.3903,61.3263,61.3354,35905.0
2017-10-12 11:50:00,67.11,67.15,67.11,67.14,20824.0,61.3354,61.372,61.3354,61.3629,20824.0
2017-10-12 12:00:00,67.14,67.16,67.12,67.13,16426.0,61.3629,61.3811,61.3446,61.3537,16426.0
2017-10-12 12:10:00,67.13,67.16,67.1,67.11,21483.0,61.3537,61.3811,61.3263,61.3354,21483.0
2017-10-12 12:20:00,67.12,67.13,67.06,67.06,18062.0,61.3446,61.3537,61.2897,61.2897,18062.0
2017-10-12 12:30:00,67.07,67.1,67.02,67.03,22739.0,61.2989,61.3263,61.2532,61.2623,22739.0
2017-10-12 12:40:00,67.03,67.07,67.02,67.04,23031.0,61.2623,61.2989,61.2532,61.2715,23031.0
2017-10-12 12:50:00,67.04,67.06,66.98,67.05,27893.0,61.2715,61.2897,61.2166,61.2806,27893.0
2017-10-12 13:00:00,67.06,67.1,67.02,67.02,22483.0,61.2897,61.3263,61.2532,61.2532,22483.0
2017-10-12 13:10:00,67.02,67.09,67.02,67.07,21410.0,61.2532,61.3172,61.2532,61.2989,21410.0
2017-10-12 13:20:00,67.08,67.11,67.05,67.05,32059.0,61.308,61.3354,61.2806,61.2806,32059.0
2017-10-12 13:30:00,67.05,67.06,66.99,67.03,30496.0,61.2806,61.2897,61.2258,61.2623,30496.0
2017-10-12 13:40:00,67.03,67.05,66.99,67.0,37217.0,61.2623,61.2806,61.2258,61.2349,37217.0
2017-10-12 13:50:00,67.0,67.04,66.95,66.97,28245.0,61.2349,61.2715,61.1892,61.2075,28245.0
2017-10-12 14:00:00,66.96,67.07,66.96,67.05,52549.0,61.1983,61.2989,61.1983,61.2806,52549.0
2017-10-12 14:10:00,67.04,67.12,67.01,67.08,38415.0,61.2715,61.3446,61.244,61.308,38415.0
2017-10-12 14:20:00,67.08,67.09,67.03,67.04,36786.0,61.308,61.3172,61.2623,61.2715,36786.0
2017-10-12 14:30:00,67.04,67.04,66.95,66.96,46929.0,61.2715,61.2715,61.1892,61.1983,46929.0
2017-10-12 14:40:00,66.96,66.97,66.85,66.85,71197.0,61.1983,61.2075,61.0978,61.0978,71197.0
2017-10-12 14:50:00,66.85,66.92,66.84,66.92,64547.0,61.0978,61.1618,61.0887,61.1618,64547.0
2017-10-12 15:00:00,66.91,66.98,66.91,66.94,65669.0,61.1526,61.2166,61.1526,61.1801,65669.0
2017-10-12 15:10:00,66.94,66.99,66.93,66.94,42915.0,61.1801,61.2258,61.1709,61.1801,42915.0
2017-10-12 15:20:00,66.94,67.0,66.93,66.96,41400.0,61.1801,61.2349,61.1709,61.1983,41400.0
2017-10-12 15:30:00,66.95,66.97,66.84,66.85,75892.0,61.1892,61.2075,61.0887,61.0978,75892.0
2017-10-12 15:40:00,66.84,66.86,66.82,66.84,84844.0,61.0887,61.107,61.0704,61.0887,84844.0
2017-10-12 15:50:00,66.83,66.91,66.8,66.88,392490.0,61.0795,61.1526,61.0521,61.1252,392490.0
2017-10-13 09:30:00,67.38,67.38,67.0,67.09,105300.0,61.5822,61.5822,61.2349,61.3172,105300.0
2017-10-13 09:40:00,67.07,67.26,67.07,67.16,119576.0,61.2989,61.4725,61.2989,61.3811,119576.0
2017-10-13 09:50:00,67.17,67.37,67.13,67.37,97936.0,61.3903,61.5731,61.3537,61.5731,97936.0
2017-10-13 10:00:00,67.37,67.39,67.26,67.33,50417.0,61.5731,61.5913,61.4725,61.5365,50417.0
2017-10-13 10:10:00,67.33,67.35,67.24,67.29,43145.0,61.5365,61.5548,61.4543,61.5,43145.0
2017-10-13 10:20:00,67.31,67.44,67.31,67.39,44324.0,61.5182,61.637,61.5182,61.5913,44324.0
2017-10-13 10:30:00,67.39,67.44,67.37,67.41,62275.0,61.5913,61.637,61.5731,61.6096,62275.0
2017-10-13 10:40:00,67.41,67.43,67.26,67.27,98872.0,61.6096,61.6279,61.4725,61.4817,98872.0
2017-10-13 10:50:00,67.27,67.42,67.27,67.38,84567.0,61.4817,61.6188,61.4817,61.5822,84567.0
2017-10-13 11:00:00,67.38,67.44,67.33,67.42,62486.0,61.5822,61.637,61.5365,61.6188,62486.0
2017-10-13 11:10:00,67.42,67.43,67.35,67.42,41411.0,61.6188,61.6279,61.5548,61.6188,41411.0
2017-10-13 11:20:00,67.42,67.44,67.37,67.37,52916.0,61.6188,61.637,61.5731,61.5731,52916.0
2017-10-13 11:30:00,67.37,67.44,67.33,67.42,81641.0,61.5731,61.637,61.5365,61.6188,81641.0
2017-10-13 11:40:00,67.42,67.47,67.41,67.44,50775.0,61.6188,61.6645,61.6096,61.637,50775.0
2017-10-13 11:50:00,67.45,67.45,67.4,67.42,49399.0,61.6462,61.6462,61.6005,61.6188,49399.0
2017-10-13 12:00:00,67.43,67.55,67.42,67.55,93740.0,61.6279,61.7376,61.6188,61.7376,93740.0
2017-10-13 12:10:00,67.55,67.6,67.52,67.55,35239.0,61.7376,61.7833,61.7102,61.7376,35239.0
2017-10-13 12:20:00,67.55,67.63,67.55,67.62,36908.0,61.7376,61.8107,61.7376,61.8016,36908.0
2017-10-13 12:30:00,67.62,67.63,67.48,67.53,42301.0,61.8016,61.8107,61.6736,61.7193,42301.0
2017-10-13 12:40:00,67.54,67.61,67.46,67.46,28196.0,61.7284,61.7924,61.6553,61.6553,28196.0
2017-10-13 12:50:00,67.46,67.56,67.46,67.54,18521.0,61.6553,61.7467,61.6553,61.7284,18521.0
2017-10-13 13:00:00,67.55,67.56,67.5,67.56,23057.0,61.7376,61.7467,61.6919,61.7467,23057.0
2017-10-13 13:10:00,67.56,67.59,67.49,67.52,23604.0,61.7467,61.7741,61.6827,61.7102,23604.0
2017-10-13 13:20:00,67.52,67.57,67.48,67.55,22578.0,61.7102,61.7559,61.6736,61.7376,22578.0
2017-10-13 13:30:00,67.55,67.62,67.54,67.62,25439.0,61.7376,61.8016,61.7284,61.8016,25439.0
2017-10-13 13:40:00,67.61,67.65,67.6,67.64,34429.0,61.7924,61.829,61.7833,61.8198,34429.0
2017-10-13 13:50:00,67.64,67.67,67.62,67.65,42561.0,61.8198,61.8473,61.8016,61.829,42561.0
2017-10-13 14:00:00,67.65,67.65,67.57,67.61,36006.0,61.829,61.829,61.7559,61.7924,36006.0
2017-10-13 14:10:00,67.61,67.68,67.57,67.63,30315.0,61.7924,61.8564,61.7559,61.8107,30315.0
2017-10-13 14:20:00,67.63,67.66,67.6,67.65,21621.0,61.8107,61.8381,61.7833,61.829,21621.0
2017-10-13 14:30:00,67.66,67.71,67.64,67.68,37268.0,61.8381,61.8838,61.8198,61.8564,37268.0
2017-10-13 14:40:00,67.69,67.71,67.67,67.68,21068.0,61.8655,61.8838,61.8473,61.8564,21068.0
2017-10-13 14:50:00,67.69,67.77,67.66,67.77,37656.0,61.8655,61.9386,61.8381,61.9386,37656.0
2017-10-13 15:00:00,67.77,67.83,67.77,67.82,41659.0,61.9386,61.9935,61.9386,61.9843,41659.0
2017-10-13 15:10:00,67.82,67.94,67.81,67.93,86839.0,61.9843,62.094,61.9752,62.0849,86839.0
2017-10-13 15:20:00,67.93,67.98,67.92,67.97,78011.0,62.0849,62.1306,62.0757,62.1214,78011.0
2017-10-13 15:30:00,67.97,67.97,67.87,67.9,61271.0,62.1214,62.1214,62.03,62.0575,61271.0
2017-10-13 15:40:00,67.9,67.96,67.87,67.94,122916.0,62.0575,62.1123,62.03,62.094,122916.0
2017-10-13 15:50:00,67.95,68.02,67.93,67.98,337730.0,62.1032,62.1671,62.0849,62.1306,337730.0
2017-10-16 09:30:00,67.64,67.88,67.53,67.83,86153.0,61.8198,62.0392,61.7193,61.9935,86153.0
2017-10-16 09:40:00,67.83,67.84,67.63,67.67,34694.0,61.9935,62.0026,61.8107,61.8473,34694.0
2017-10-16 09:50:00,67.65,67.68,67.3,67.43,169723.0,61.829,61.8564,61.5091,61.6279,169723.0
2017-10-16 10:00:00,67.42,67.6,67.42,67.55,42132.0,61.6188,61.7833,61.6188,61.7376,42132.0
2017-10-16 10:10:00,67.55,67.6,67.52,67.57,35355.0,61.7376,61.7833,61.7102,61.7559,35355.0
2017-10-16 10:20:00,67.57,67.61,67.53,67.59,25219.0,61.7559,61.7924,61.7193,61.7741,25219.0
2017-10-16 10:30:00,67.59,67.59,67.44,67.48,36815.0,61.7741,61.7741,61.637,61.6736,36815.0
2017-10-16 10:40:00,67.48,67.55,67.48,67.52,33904.0,61.6736,61.7376,61.6736,61.7102,33904.0
2017-10-16 10:50:00,67.52,67.57,67.49,67.49,46801.0,61.7102,61.7559,61.6827,61.6827,46801.0
2017-10-16 11:00:00,67.5,67.58,67.43,67.56,32513.0,61.6919,61.765,61.6279,61.7467,32513.0
2017-10-16 11:10:00,67.55,67.69,67.54,67.67,103634.0,61.7376,61.8655,61.7284,61.8473,103634.0
2017-10-16 11:20:00,67.67,67.99,67.67,67.97,144151.0,61.8473,62.1397,61.8473,62.1214,144151.0
2017-10-16 11:30:00,67.98,68.1,67.93,67.94,74426.0,62.1306,62.2403,62.0849,62.094,74426.0
2017-10-16 11:40:00,67.95,68.09,67.95,68.07,35500.0,62.1032,62.2311,62.1032,62.2128,35500.0
2017-10-16 11:50:00,68.04,68.05,67.96,67.99,17959.0,62.1854,62.1946,62.1123,62.1397,17959.0
2017-10-16 12:00:00,67.98,67.99,67.92,67.94,36007.0,62.1306,62.1397,62.0757,62.094,36007.0
2017-10-16 12:10:00,67.95,67.99,67.93,67.98,39937.0,62.1032,62.1397,62.0849,62.1306,39937.0
2017-10-16 12:20:00,67.99,68.07,67.99,68.06,44355.0,62.1397,62.2128,62.1397,62.2037,44355.0
2017-10-16 12:30:00,68.05,68.06,67.98,68.0,17067.0,62.1946,62.2037,62.1306,62.1489,17067.0
2017-10-16 12:40:00,68.01,68.03,67.89,67.9,25006.0,62.158,62.1763,62.0483,62.0575,25006.0
2017-10-16 12:50:00,67.91,67.93,67.88,67.9,43436.0,62.0666,62.0849,62.0392,62.0575,43436.0
2017-10-16 13:00:00,67.9,67.98,67.9,67.94,18476.0,62.0575,62.1306,62.0575,62.094,18476.0
2017-10-16 13:10:00,67.93,67.97,67.9,67.97,18167.0,62.0849,62.1214,62.0575,62.1214,18167.0
2017-10-16 13:20:00,67.97,68.0,67.93,67.98,28634.0,62.1214,62.1489,62.0849,62.1306,28634.0
2017-10-16 13:30:00,67.97,68.16,67.97,68.16,46953.0,62.1214,62.2951,62.1214,62.2951,46953.0
2017-10-16 13:40:00,68.15,68.16,68.05,68.08,36507.0,62.286,62.2951,62.1946,62.222,36507.0
2017-10-16 13:50:00,68.09,68.1,68.04,68.04,19001.0,62.2311,62.2403,62.1854,62.1854,19001.0
2017-10-16 14:00:00,68.05,68.06,68.0,68.01,28024.0,62.1946,62.2037,62.1489,62.158,28024.0
2017-10-16 14:10:00,68.01,68.05,67.97,68.0,28621.0,62.158,62.1946,62.1214,62.1489,28621.0
2017-10-16 14:20:00,68.0,68.02,67.99,68.0,19365.0,62.1489,62.1671,62.1397,62.1489,19365.0
2017-10-16 14:30:00,68.0,68.1,67.99,68.1,47677.0,62.1489,62.2403,62.1397,62.2403,47677.0
2017-10-16 14:40:00,68.1,68.11,68.04,68.06,26688.0,62.2403,62.2494,62.1854,62.2037,26688.0
2017-10-16 14:50:00,68.06,68.12,68.05,68.11,28785.0,62.2037,62.2585,62.1946,62.2494,28785.0
2017-10-16 15:00:00,68.11,68.13,68.08,68.12,30336.0,62.2494,62.2677,62.222,62.2585,30336.0
2017-10-16 15:10:00,68.13,68.17,68.11,68.17,34510.0,62.2677,62.3042,62.2494,62.3042,34510.0
2017-10-16 15:20:00,68.16,68.23,68.15,68.22,50843.0,62.2951,62.3591,62.286,62.3499,50843.0
2017-10-16 15:30:00,68.21,68.29,68.21,68.28,54528.0,62.3408,62.4139,62.3408,62.4048,54528.0
2017-10-16 15:40:00,68.28,68.32,68.22,68.22,121659.0,62.4048,62.4413,62.3499,62.3499,121659.0
2017-10-16 15:50:00,68.23,68.26,68.2,68.24,224940.0,62.3591,62.3865,62.3316,62.3682,224940.0
2017-10-17 09:30:00,67.91,68.3,67.82,68.24,164178.0,62.0666,62.423,61.9843,62.3682,164178.0
2017-10-17 09:40:00,68.23,68.24,68.03,68.05,41124.0,62.3591,62.3682,62.1763,62.1946,41124.0
2017-10-17 09:50:00,68.05,68.29,68.05,68.14,37244.0,62.1946,62.4139,62.1946,62.2768,37244.0
2017-10-17 10:00:00,68.14,68.16,68.09,68.12,34387.0,62.2768,62.2951,62.2311,62.2585,34387.0
2017-10-17 10:10:00,68.12,68.22,68.11,68.14,34407.0,62.2585,62.3499,62.2494,62.2768,34407.0
2017-10-17 10:20:00,68.14,68.19,68.07,68.07,38964.0,62.2768,62.3225,62.2128,62.2128,38964.0
2017-10-17 10:30:00,68.07,68.13,68.02,68.12,31867.0,62.2128,62.2677,62.1671,62.2585,31867.0
2017-10-17 10:40:00,68.12,68.18,68.04,68.15,38475.0,62.2585,62.3134,62.1854,62.286,38475.0
2017-10-17 10:50:00,68.15,68.21,68.14,68.17,30630.0,62.286,62.3408,62.2768,62.3042,30630.0
2017-10-17 11:00:00,68.17,68.22,68.12,68.19,34293.0,62.3042,62.3499,62.2585,62.3225,34293.0
2017-10-17 11:10:00,68.18,68.24,68.16,68.23,23771.0,62.3134,62.3682,62.2951,62.3591,23771.0
2017-10-17 11:20:00,68.23,68.27,68.2,68.26,25508.0,62.3591,62.3956,62.3316,62.3865,25508.0
2017-10-17 11:30:00,68.26,68.28,68.22,68.22,22390.0,62.3865,62.4048,62.3499,62.3499,22390.0
2017-10-17 11:40:00,68.23,68.35,68.22,68.34,30116.0,62.3591,62.4687,62.3499,62.4596,30116.0
2017-10-17 11:50:00,68.35,68.44,68.33,68.41,35776.0,62.4687,62.551,62.4505,62.5236,35776.0
2017-10-17 12:00:00,68.41,68.5,68.4,68.47,61948.0,62.5236,62.6058,62.5144,62.5784,61948.0
2017-10-17 12:10:00,68.47,68.49,68.38,68.38,32640.0,62.5784,62.5967,62.4962,62.4962,32640.0
2017-10-17 12:20:00,68.39,68.4,68.3,68.31,32429.0,62.5053,62.5144,62.423,62.4322,32429.0
2017-10-17 12:30:00,68.31,68.37,68.29,68.34,19604.0,62.4322,62.487,62.4139,62.4596,19604.0
2017-10-17 12:40:00,68.35,68.45,68.34,68.44,22541.0,62.4687,62.5601,62.4596,62.551,22541.0
2017-10-17 12:50:00,68.43,68.47,68.38,68.4,33403.0,62.5419,62.5784,62.4962,62.5144,33403.0
2017-10-17 13:00:00,68.39,68.4,68.31,68.32,16166.0,62.5053,62.5144,62.4322,62.4413,16166.0
2017-10-17 13:10:00,68.31,68.35,68.29,68.3,20534.0,62.4322,62.4687,62.4139,62.423,20534.0
2017-10-17 13:20:00,68.31,68.32,68.23,68.25,19363.0,62.4322,62.4413,62.3591,62.3773,19363.0
2017-10-17 13:30:00,68.24,68.24,68.18,68.22,23643.0,62.3682,62.3682,62.3134,62.3499,23643.0
2017-10-17 13:40:00,68.23,68.26,68.2,68.23,32403.0,62.3591,62.3865,62.3316,62.3591,32403.0
2017-10-17 13:50:00,68.22,68.23,68.19,68.21,24860.0,62.3499,62.3591,62.3225,62.3408,24860.0
2017-10-17 14:00:00,68.22,68.27,68.21,68.26,24834.0,62.3499,62.3956,62.3408,62.3865,24834.0
2017-10-17 14:10:00,68.26,68.3,68.25,68.28,22415.0,62.3865,62.423,62.3773,62.4048,22415.0
2017-10-17 14:20:00,68.27,68.27,68.18,68.19,21404.0,62.3956,62.3956,62.3134,62.3225,21404.0
2017-10-17 14:30:00,68.18,68.23,68.18,68.21,26416.0,62.3134,62.3591,62.3134,62.3408,26416.0
2017-10-17 14:40:00,68.22,68.22,68.17,68.17,20724.0,62.3499,62.3499,62.3042,62.3042,20724.0
2017-10-17 14:50:00,68.18,68.2,68.16,68.19,26446.0,62.3134,62.3316,62.2951,62.3225,26446.0
2017-10-17 15:00:00,68.2,68.2,68.16,68.19,22824.0,62.3316,62.3316,62.2951,62.3225,22824.0
2017-10-17 15:10:00,68.19,68.22,68.17,68.17,23506.0,62.3225,62.3499,62.3042,62.3042,23506.0
2017-10-17 15:20:00,68.17,68.21,68.17,68.21,27628.0,62.3042,62.3408,62.3042,62.3408,27628.0
2017-10-17 15:30:00,68.21,68.25,68.16,68.19,55819.0,62.3408,62.3773,62.2951,62.3225,55819.0
2017-10-17 15:40:00,68.19,68.21,68.11,68.11,61757.0,62.3225,62.3408,62.2494,62.2494,61757.0
2017-10-17 15:50:00,68.12,68.15,68.06,68.12,185524.0,62.2585,62.286,62.2037,62.2585,185524.0
2017-10-18 09:30:00,68.16,68.16,67.66,67.68,125283.0,62.2951,62.2951,61.8381,61.8564,125283.0
2017-10-18 09:40:00,67.66,67.66,67.32,67.34,182650.0,61.8381,61.8381,61.5274,61.5456,182650.0
2017-10-18 09:50:00,67.31,67.32,67.05,67.22,135347.0,61.5182,61.5274,61.2806,61.436,135347.0
2017-10-18 10:00:00,67.22,67.44,67.16,67.36,63029.0,61.436,61.637,61.3811,61.5639,63029.0
2017-10-18 10:10:00,67.37,67.48,67.36,67.39,39157.0,61.5731,61.6736,61.5639,61.5913,39157.0
2017-10-18 10:20:00,67.4,67.51,67.39,67.44,41715.0,61.6005,61.701,61.5913,61.637,41715.0
2017-10-18 10:30:00,67.44,67.53,67.44,67.53,80876.0,61.637,61.7193,61.637,61.7193,80876.0
2017-10-18 10:40:00,67.53,67.63,67.51,67.63,52076.0,61.7193,61.8107,61.701,61.8107,52076.0
2017-10-18 10:50:00,67.63,67.63,67.46,67.48,55388.0,61.8107,61.8107,61.6553,61.6736,55388.0
2017-10-18 11:00:00,67.49,67.52,67.37,67.43,110874.0,61.6827,61.7102,61.5731,61.6279,110874.0
2017-10-18 11:10:00,67.41,67.49,67.41,67.41,35304.0,61.6096,61.6827,61.6096,61.6096,35304.0
2017-10-18 11:20:00,67.42,67.56,67.41,67.55,28309.0,61.6188,61.7467,61.6096,61.7376,28309.0
2017-10-18 11:30:00,67.56,67.74,67.56,67.64,53039.0,61.7467,61.9112,61.7467,61.8198,53039.0
2017-10-18 11:40:00,67.63,67.67,67.59,67.67,39887.0,61.8107,61.8473,61.7741,61.8473,39887.0
2017-10-18 11:50:00,67.65,67.67,67.59,67.67,45879.0,61.829,61.8473,61.7741,61.8473,45879.0
2017-10-18 12:00:00,67.66,67.73,67.6,67.69,45270.0,61.8381,61.9021,61.7833,61.8655,45270.0
2017-10-18 12:10:00,67.69,67.71,67.62,67.68,54298.0,61.8655,61.8838,61.8016,61.8564,54298.0
2017-10-18 12:20:00,67.67,67.72,67.64,67.66,25489.0,61.8473,61.893,61.8198,61.8381,25489.0
2017-10-18 12:30:00,67.67,67.68,67.62,67.64,24855.0,61.8473,61.8564,61.8016,61.8198,24855.0
2017-10-18 12:40:00,67.65,67.66,67.53,67.53,37239.0,61.829,61.8381,61.7193,61.7193,37239.0
2017-10-18 12:50:00,67.54,67.55,67.49,67.54,29586.0,61.7284,61.7376,61.6827,61.7284,29586.0
2017-10-18 13:00:00,67.53,67.6,67.52,67.59,21136.0,61.7193,61.7833,61.7102,61.7741,21136.0
2017-10-18 13:10:00,67.59,67.63,67.57,67.6,15410.0,61.7741,61.8107,61.7559,61.7833,15410.0
2017-10-18 13:20:00,67.61,67.63,67.57,67.59,15762.0,61.7924,61.8107,61.7559,61.7741,15762.0
2017-10-18 13:30:00,67.59,67.6,67.53,67.54,17016.0,61.7741,61.7833,61.7193,61.7284,17016.0
2017-10-18 13:40:00,67.54,67.58,67.53,67.53,28957.0,61.7284,61.765,61.7193,61.7193,28957.0
2017-10-18 13:50:00,67.55,67.62,67.54,67.62,19482.0,61.7376,61.8016,61.7284,61.8016,19482.0
2017-10-18 14:00:00,67.62,67.63,67.59,67.62,29943.0,61.8016,61.8107,61.7741,61.8016,29943.0
2017-10-18 14:10:00,67.63,67.72,67.62,67.65,30723.0,61.8107,61.893,61.8016,61.829,30723.0
2017-10-18 14:20:00,67.65,67.65,67.56,67.57,41103.0,61.829,61.829,61.7467,61.7559,41103.0
2017-10-18 14:30:00,67.56,67.57,67.5,67.53,51517.0,61.7467,61.7559,61.6919,61.7193,51517.0
2017-10-18 14:40:00,67.53,67.58,67.51,67.57,34373.0,61.7193,61.765,61.701,61.7559,34373.0
2017-10-18 14:50:00,67.57,67.58,67.52,67.54,37893.0,61.7559,61.765,61.7102,61.7284,37893.0
2017-10-18 15:00:00,67.54,67.65,67.5,67.58,52607.0,61.7284,61.829,61.6919,61.765,52607.0
2017-10-18 15:10:00,67.58,67.59,67.54,67.57,40285.0,61.765,61.7741,61.7284,61.7559,40285.0
2017-10-18 15:20:00,67.57,67.57,67.51,67.52,51048.0,61.7559,61.7559,61.701,61.7102,51048.0
2017-10-18 15:30:00,67.53,67.54,67.48,67.49,56591.0,61.7193,61.7284,61.6736,61.6827,56591.0
2017-10-18 15:40:00,67.48,67.52,67.46,67.48,95962.0,61.6736,61.7102,61.6553,61.6736,95962.0
2017-10-18 15:50:00,67.47,67.48,67.41,67.46,235813.0,61.6645,61.6736,61.6096,61.6553,235813.0
2017-10-19 09:30:00,67.32,67.36,66.14,66.18,408119.0,61.5274,61.5639,60.4489,60.4855,408119.0
2017-10-19 09:40:00,66.18,66.27,65.83,66.0,350007.0,60.4855,60.5677,60.1656,60.321,350007.0
2017-10-19 09:50:00,66.0,66.52,65.98,66.24,133192.0,60.321,60.7962,60.3027,60.5403,133192.0
2017-10-19 10:00:00,66.26,66.27,65.96,66.11,112506.0,60.5586,60.5677,60.2844,60.4215,112506.0
2017-10-19 10:10:00,66.1,66.11,65.85,65.94,167925.0,60.4123,60.4215,60.1839,60.2661,167925.0
2017-10-19 10:20:00,65.96,66.06,65.93,65.98,161358.0,60.2844,60.3758,60.257,60.3027,161358.0
2017-10-19 10:30:00,65.98,66.03,65.94,65.96,96697.0,60.3027,60.3484,60.2661,60.2844,96697.0
2017-10-19 10:40:00,65.95,66.01,65.94,66.01,87431.0,60.2753,60.3301,60.2661,60.3301,87431.0
2017-10-19 10:50:00,66.01,66.09,65.95,65.95,92764.0,60.3301,60.4032,60.2753,60.2753,92764.0
2017-10-19 11:00:00,65.94,65.95,65.86,65.92,99461.0,60.2661,60.2753,60.193,60.2478,99461.0
2017-10-19 11:10:00,65.92,65.93,65.85,65.9,98043.0,60.2478,60.257,60.1839,60.2296,98043.0
2017-10-19 11:20:00,65.89,65.93,65.86,65.87,51952.0,60.2204,60.257,60.193,60.2021,51952.0
2017-10-19 11:30:00,65.86,65.87,65.77,65.81,66899.0,60.193,60.2021,60.1107,60.1473,66899.0
2017-10-19 11:40:00,65.8,65.8,65.66,65.71,92510.0,60.1382,60.1382,60.0102,60.0559,92510.0
2017-10-19 11:50:00,65.7,65.78,65.7,65.78,66485.0,60.0468,60.1199,60.0468,60.1199,66485.0
2017-10-19 12:00:00,65.78,65.86,65.73,65.84,46627.0,60.1199,60.193,60.0742,60.1747,46627.0
2017-10-19 12:10:00,65.84,65.85,65.75,65.75,56061.0,60.1747,60.1839,60.0925,60.0925,56061.0
2017-10-19 12:20:00,65.76,65.79,65.69,65.72,34971.0,60.1016,60.129,60.0376,60.065,34971.0
2017-10-19 12:30:00,65.72,65.75,65.68,65.72,36693.0,60.065,60.0925,60.0285,60.065,36693.0
2017-10-19 12:40:00,65.72,65.74,65.64,65.68,55801.0,60.065,60.0833,59.9919,60.0285,55801.0
2017-10-19 12:50:00,65.69,65.88,65.69,65.84,38784.0,60.0376,60.2113,60.0376,60.1747,38784.0
2017-10-19 13:00:00,65.83,65.98,65.83,65.97,47993.0,60.1656,60.3027,60.1656,60.2935,47993.0
2017-10-19 13:10:00,65.98,66.08,65.93,66.04,73777.0,60.3027,60.3941,60.257,60.3575,73777.0
2017-10-19 13:20:00,66.03,66.1,66.01,66.05,41291.0,60.3484,60.4123,60.3301,60.3666,41291.0
2017-10-19 13:30:00,66.06,66.15,66.02,66.15,63253.0,60.3758,60.458,60.3392,60.458,63253.0
2017-10-19 13:40:00,66.15,66.15,65.96,65.96,114780.0,60.458,60.458,60.2844,60.2844,114780.0
2017-10-19 13:50:00,65.97,65.99,65.89,65.95,29365.0,60.2935,60.3118,60.2204,60.2753,29365.0
2017-10-19 14:00:00,65.95,66.0,65.94,65.98,58851.0,60.2753,60.321,60.2661,60.3027,58851.0
2017-10-19 14:10:00,65.97,65.97,65.8,65.87,66998.0,60.2935,60.2935,60.1382,60.2021,66998.0
2017-10-19 14:20:00,65.86,65.9,65.78,65.79,97039.0,60.193,60.2296,60.1199,60.129,97039.0
2017-10-19 14:30:00,65.8,65.99,65.79,65.95,81940.0,60.1382,60.3118,60.129,60.2753,81940.0
2017-10-19 14:40:00,65.95,65.96,65.88,65.89,57743.0,60.2753,60.2844,60.2113,60.2204,57743.0
2017-10-19 14:50:00,65.88,65.91,65.84,65.87,68512.0,60.2113,60.2387,60.1747,60.2021,68512.0
2017-10-19 15:00:00,65.87,65.96,65.84,65.93,89239.0,60.2021,60.2844,60.1747,60.257,89239.0
2017-10-19 15:10:00,65.93,65.93,65.81,65.81,107594.0,60.257,60.257,60.1473,60.1473,107594.0
2017-10-19 15:20:00,65.81,65.81,65.69,65.78,103122.0,60.1473,60.1473,60.0376,60.1199,103122.0
2017-10-19 15:30:00,65.78,65.9,65.77,65.83,148125.0,60.1199,60.2296,60.1107,60.1656,148125.0
2017-10-19 15:40:00,65.84,65.87,65.76,65.78,158025.0,60.1747,60.2021,60.1016,60.1199,158025.0
2017-10-19 15:50:00,65.78,65.78,65.69,65.76,346857.0,60.1199,60.1199,60.0376,60.1016,346857.0
2017-10-20 09:30:00,66.29,66.32,66.06,66.3,152460.0,60.586,60.6134,60.3758,60.5951,152460.0
2017-10-20 09:40:00,66.33,66.49,66.23,66.41,72816.0,60.6226,60.7688,60.5312,60.6957,72816.0
2017-10-20 09:50:00,66.42,66.67,66.42,66.59,55177.0,60.7048,60.9333,60.7048,60.8602,55177.0
2017-10-20 10:00:00,66.58,66.59,66.39,66.41,54244.0,60.851,60.8602,60.6774,60.6957,54244.0
2017-10-20 10:10:00,66.42,66.47,66.35,66.43,74416.0,60.7048,60.7505,60.6408,60.714,74416.0
2017-10-20 10:20:00,66.43,66.44,66.28,66.36,88185.0,60.714,60.7231,60.5769,60.65,88185.0
2017-10-20 10:30:00,66.36,66.41,66.24,66.25,71734.0,60.65,60.6957,60.5403,60.5494,71734.0
2017-10-20 10:40:00,66.25,66.3,66.06,66.1,99036.0,60.5494,60.5951,60.3758,60.4123,99036.0
2017-10-20 10:50:00,66.11,66.11,66.03,66.06,42189.0,60.4215,60.4215,60.3484,60.3758,42189.0
2017-10-20 11:00:00,66.07,66.16,66.06,66.08,30484.0,60.3849,60.4672,60.3758,60.3941,30484.0
2017-10-20 11:10:00,66.07,66.07,65.97,65.99,90045.0,60.3849,60.3849,60.2935,60.3118,90045.0
2017-10-20 11:20:00,65.98,66.06,65.96,65.97,46062.0,60.3027,60.3758,60.2844,60.2935,46062.0
2017-10-20 11:30:00,65.98,66.08,65.97,65.99,57050.0,60.3027,60.3941,60.2935,60.3118,57050.0
2017-10-20 11:40:00,65.98,65.99,65.86,65.92,53862.0,60.3027,60.3118,60.193,60.2478,53862.0
2017-10-20 11:50:00,65.92,65.96,65.9,65.94,56853.0,60.2478,60.2844,60.2296,60.2661,56853.0
2017-10-20 12:00:00,65.94,65.96,65.85,65.92,37297.0,60.2661,60.2844,60.1839,60.2478,37297.0
2017-10-20 12:10:00,65.93,65.94,65.86,65.86,22519.0,60.257,60.2661,60.193,60.193,22519.0
2017-10-20 12:20:00,65.87,65.95,65.86,65.94,24233.0,60.2021,60.2753,60.193,60.2661,24233.0
2017-10-20 12:30:00,65.94,65.96,65.86,65.86,55174.0,60.2661,60.2844,60.193,60.193,55174.0
2017-10-20 12:40:00,65.86,65.89,65.81,65.88,33929.0,60.193,60.2204,60.1473,60.2113,33929.0
2017-10-20 12:50:00,65.88,65.89,65.83,65.84,23208.0,60.2113,60.2204,60.1656,60.1747,23208.0
2017-10-20 13:00:00,65.85,65.85,65.77,65.77,26875.0,60.1839,60.1839,60.1107,60.1107,26875.0
2017-10-20 13:10:00,65.77,65.81,65.76,65.81,24324.0,60.1107,60.1473,60.1016,60.1473,24324.0
2017-10-20 13:20:00,65.81,65.81,65.77,65.78,29597.0,60.1473,60.1473,60.1107,60.1199,29597.0
2017-10-20 13:30:00,65.79,65.82,65.77,65.82,28970.0,60.129,60.1564,60.1107,60.1564,28970.0
2017-10-20 13:40:00,65.82,65.84,65.76,65.77,28440.0,60.1564,60.1747,60.1016,60.1107,28440.0
2017-10-20 13:50:00,65.77,65.8,65.71,65.71,56311.0,60.1107,60.1382,60.0559,60.0559,56311.0
2017-10-20 14:00:00,65.71,65.91,65.71,65.89,67781.0,60.0559,60.2387,60.0559,60.2204,67781.0
2017-10-20 14:10:00,65.89,65.9,65.82,65.88,37687.0,60.2204,60.2296,60.1564,60.2113,37687.0
2017-10-20 14:20:00,65.87,65.94,65.84,65.94,44450.0,60.2021,60.2661,60.1747,60.2661,44450.0
2017-10-20 14:30:00,65.94,65.95,65.85,65.87,63743.0,60.2661,60.2753,60.1839,60.2021,63743.0
2017-10-20 14:40:00,65.88,65.89,65.83,65.83,31424.0,60.2113,60.2204,60.1656,60.1656,31424.0
2017-10-20 14:50:00,65.84,65.9,65.83,65.86,34078.0,60.1747,60.2296,60.1656,60.193,34078.0
2017-10-20 15:00:00,65.86,65.94,65.85,65.91,36096.0,60.193,60.2661,60.1839,60.2387,36096.0
2017-10-20 15:10:00,65.91,65.92,65.88,65.89,27635.0,60.2387,60.2478,60.2113,60.2204,27635.0
2017-10-20 15:20:00,65.89,65.9,65.83,65.84,41627.0,60.2204,60.2296,60.1656,60.1747,41627.0
2017-10-20 15:30:00,65.85,65.86,65.81,65.86,74374.0,60.1839,60.193,60.1473,60.193,74374.0
2017-10-20 15:40:00,65.85,65.86,65.76,65.76,74051.0,60.1839,60.193,60.1016,60.1016,74051.0
2017-10-20 15:50:00,65.77,65.89,65.76,65.88,219572.0,60.1107,60.2204,60.1016,60.2113,219572.0
2017-10-23 09:30:00,65.8,65.82,65.56,65.76,78791.0,60.1382,60.1564,59.9188,60.1016,78791.0
2017-10-23 09:40:00,65.75,65.96,65.7,65.88,53511.0,60.0925,60.2844,60.0468,60.2113,53511.0
2017-10-23 09:50:00,65.87,66.0,65.81,65.99,78431.0,60.2021,60.321,60.1473,60.3118,78431.0
2017-10-23 10:00:00,65.98,66.2,65.96,66.19,71293.0,60.3027,60.5037,60.2844,60.4946,71293.0
2017-10-23 10:10:00,66.19,66.23,66.06,66.07,58222.0,60.4946,60.5312,60.3758,60.3849,58222.0
2017-10-23 10:20:00,66.06,66.09,66.02,66.09,33050.0,60.3758,60.4032,60.3392,60.4032,33050.0
2017-10-23 10:30:00,66.1,66.12,66.0,66.0,35157.0,60.4123,60.4306,60.321,60.321,35157.0
2017-10-23 10:40:00,66.0,66.09,65.96,66.02,58954.0,60.321,60.4032,60.2844,60.3392,58954.0
2017-10-23 10:50:00,66.0,66.09,65.97,66.01,54863.0,60.321,60.4032,60.2935,60.3301,54863.0
2017-10-23 11:00:00,66.02,66.08,66.0,66.07,26190.0,60.3392,60.3941,60.321,60.3849,26190.0
2017-10-23 11:10:00,66.08,66.14,66.07,66.09,46989.0,60.3941,60.4489,60.3849,60.4032,46989.0
2017-10-23 11:20:00,66.09,66.11,66.02,66.03,27971.0,60.4032,60.4215,60.3392,60.3484,27971.0
2017-10-23 11:30:00,66.02,66.07,65.97,66.04,35252.0,60.3392,60.3849,60.2935,60.3575,35252.0
2017-10-23 11:40:00,66.04,66.05,65.98,66.02,39804.0,60.3575,60.3666,60.3027,60.3392,39804.0
2017-10-23 11:50:00,66.02,66.05,65.98,65.98,20189.0,60.3392,60.3666,60.3027,60.3027,20189.0
2017-10-23 12:00:00,65.99,66.0,65.91,65.92,24610.0,60.3118,60.321,60.2387,60.2478,24610.0
2017-10-23 12:10:00,65.92,65.92,65.83,65.84,22686.0,60.2478,60.2478,60.1656,60.1747,22686.0
2017-10-23 12:20:00,65.84,65.9,65.83,65.89,19926.0,60.1747,60.2296,60.1656,60.2204,19926.0
2017-10-23 12:30:00,65.88,65.94,65.86,65.93,24474.0,60.2113,60.2661,60.193,60.257,24474.0
2017-10-23 12:40:00,65.93,66.0,65.92,65.98,41862.0,60.257,60.321,60.2478,60.3027,41862.0
2017-10-23 12:50:00,65.98,66.02,65.97,66.02,44863.0,60.3027,60.3392,60.2935,60.3392,44863.0
2017-10-23 13:00:00,66.02,66.03,65.99,66.03,24102.0,60.3392,60.3484,60.3118,60.3484,24102.0
2017-10-23 13:10:00,66.03,66.03,65.98,66.0,23585.0,60.3484,60.3484,60.3027,60.321,23585.0
2017-10-23 13:20:00,65.99,66.07,65.99,66.06,27672.0,60.3118,60.3849,60.3118,60.3758,27672.0
2017-10-23 13:30:00,66.06,66.09,66.01,66.04,25598.0,60.3758,60.4032,60.3301,60.3575,25598.0
2017-10-23 13:40:00,66.03,66.08,66.03,66.07,21956.0,60.3484,60.3941,60.3484,60.3849,21956.0
2017-10-23 13:50:00,66.08,66.1,66.02,66.03,26099.0,60.3941,60.4123,60.3392,60.3484,26099.0
2017-10-23 14:00:00,66.03,66.04,65.98,66.03,43966.0,60.3484,60.3575,60.3027,60.3484,43966.0
2017-10-23 14:10:00,66.03,66.04,65.98,66.02,43848.0,60.3484,60.3575,60.3027,60.3392,43848.0
2017-10-23 14:20:00,66.01,66.1,66.0,66.1,50408.0,60.3301,60.4123,60.321,60.4123,50408.0
2017-10-23 14:30:00,66.1,66.11,66.07,66.09,21415.0,60.4123,60.4215,60.3849,60.4032,21415.0
2017-10-23 14:40:00,66.09,66.12,66.02,66.05,27852.0,60.4032,60.4306,60.3392,60.3666,27852.0
2017-10-23 14:50:00,66.04,66.07,66.0,66.04,29138.0,60.3575,60.3849,60.321,60.3575,29138.0
2017-10-23 15:00:00,66.04,66.09,66.03,66.08,39487.0,60.3575,60.4032,60.3484,60.3941,39487.0
2017-10-23 15:10:00,66.08,66.14,66.08,66.14,24686.0,60.3941,60.4489,60.3941,60.4489,24686.0
2017-10-23 15:20:00,66.14,66.17,66.11,66.12,101114.0,60.4489,60.4763,60.4215,60.4306,101114.0
2017-10-23 15:30:00,66.12,66.22,66.11,66.16,121795.0,60.4306,60.522,60.4215,60.4672,121795.0
2017-10-23 15:40:00,66.15,66.22,66.13,66.2,79271.0,60.458,60.522,60.4398,60.5037,79271.0
2017-10-23 15:50:00,66.2,66.21,66.07,66.11,213059.0,60.5037,60.5129,60.3849,60.4215,213059.0
2017-10-24 09:30:00,66.25,66.39,66.17,66.33,61393.0,60.5494,60.6774,60.4763,60.6226,61393.0
2017-10-24 09:40:00,66.32,66.38,66.09,66.1,66804.0,60.6134,60.6683,60.4032,60.4123,66804.0
2017-10-24 09:50:00,66.08,66.13,65.93,65.94,97288.0,60.3941,60.4398,60.257,60.2661,97288.0
2017-10-24 10:00:00,65.94,66.11,65.93,66.1,64406.0,60.2661,60.4215,60.257,60.4123,64406.0
2017-10-24 10:10:00,66.1,66.1,66.03,66.05,53049.0,60.4123,60.4123,60.3484,60.3666,53049.0
2017-10-24 10:20:00,66.04,66.1,66.0,66.1,49311.0,60.3575,60.4123,60.321,60.4123,49311.0
2017-10-24 10:30:00,66.11,66.11,66.03,66.08,51475.0,60.4215,60.4215,60.3484,60.3941,51475.0
2017-10-24 10:40:00,66.09,66.15,66.06,66.07,47634.0,60.4032,60.458,60.3758,60.3849,47634.0
2017-10-24 10:50:00,66.07,66.15,66.05,66.1,40356.0,60.3849,60.458,60.3666,60.4123,40356.0
2017-10-24 11:00:00,66.09,66.12,66.08,66.08,29959.0,60.4032,60.4306,60.3941,60.3941,29959.0
2017-10-24 11:10:00,66.07,66.14,66.05,66.13,32921.0,60.3849,60.4489,60.3666,60.4398,32921.0
2017-10-24 11:20:00,66.13,66.17,66.1,66.12,28617.0,60.4398,60.4763,60.4123,60.4306,28617.0
2017-10-24 11:30:00,66.13,66.16,66.08,66.09,34765.0,60.4398,60.4672,60.3941,60.4032,34765.0
2017-10-24 11:40:00,66.09,66.11,66.02,66.04,26705.0,60.4032,60.4215,60.3392,60.3575,26705.0
2017-10-24 11:50:00,66.03,66.04,66.01,66.02,28886.0,60.3484,60.3575,60.3301,60.3392,28886.0
2017-10-24 12:00:00,66.03,66.03,65.99,66.01,36467.0,60.3484,60.3484,60.3118,60.3301,36467.0
2017-10-24 12:10:00,66.01,66.06,65.99,66.06,70870.0,60.3301,60.3758,60.3118,60.3758,70870.0
2017-10-24 12:20:00,66.06,66.06,66.03,66.03,23633.0,60.3758,60.3758,60.3484,60.3484,23633.0
2017-10-24 12:30:00,66.03,66.05,66.03,66.05,9806.0,60.3484,60.3666,60.3484,60.3666,9806.0
2017-10-24 12:40:00,66.04,66.15,66.04,66.14,84857.0,60.3575,60.458,60.3575,60.4489,84857.0
2017-10-24 12:50:00,66.15,66.2,66.12,66.14,60401.0,60.458,60.5037,60.4306,60.4489,60401.0
2017-10-24 13:00:00,66.15,66.17,66.09,66.11,26895.0,60.458,60.4763,60.4032,60.4215,26895.0
2017-10-24 13:10:00,66.11,66.12,66.08,66.08,63486.0,60.4215,60.4306,60.3941,60.3941,63486.0
2017-10-24 13:20:00,66.08,66.09,66.05,66.08,28740.0,60.3941,60.4032,60.3666,60.3941,28740.0
2017-10-24 13:30:00,66.08,66.09,66.05,66.08,19549.0,60.3941,60.4032,60.3666,60.3941,19549.0
2017-10-24 13:40:00,66.09,66.09,66.05,66.06,17834.0,60.4032,60.4032,60.3666,60.3758,17834.0
2017-10-24 13:50:00,66.05,66.11,66.05,66.11,41642.0,60.3666,60.4215,60.3666,60.4215,41642.0
2017-10-24 14:00:00,66.1,66.11,66.08,66.11,73809.0,60.4123,60.4215,60.3941,60.4215,73809.0
2017-10-24 14:10:00,66.11,66.12,66.09,66.09,39542.0,60.4215,60.4306,60.4032,60.4032,39542.0
2017-10-24 14:20:00,66.09,66.16,66.09,66.15,69077.0,60.4032,60.4672,60.4032,60.458,69077.0
2017-10-24 14:30:00,66.15,66.18,66.12,66.17,30102.0,60.458,60.4855,60.4306,60.4763,30102.0
2017-10-24 14:40:00,66.17,66.23,66.16,66.2,26614.0,60.4763,60.5312,60.4672,60.5037,26614.0
2017-10-24 14:50:00,66.2,66.33,66.19,66.32,49897.0,60.5037,60.6226,60.4946,60.6134,49897.0
2017-10-24 15:00:00,66.32,66.33,66.26,66.3,57848.0,60.6134,60.6226,60.5586,60.5951,57848.0
2017-10-24 15:10:00,66.31,66.36,66.3,66.35,50876.0,60.6043,60.65,60.5951,60.6408,50876.0
2017-10-24 15:20:00,66.36,66.36,66.26,66.26,31178.0,60.65,60.65,60.5586,60.5586,31178.0
2017-10-24 15:30:00,66.26,66.37,66.26,66.37,55121.0,60.5586,60.6591,60.5586,60.6591,55121.0
2017-10-24 15:40:00,66.37,66.39,66.32,66.34,41284.0,60.6591,60.6774,60.6134,60.6317,41284.0
2017-10-24 15:50:00,66.34,66.41,66.32,66.41,169863.0,60.6317,60.6957,60.6134,60.6957,169863.0
2017-10-25 09:30:00,66.41,66.67,66.35,66.64,103401.0,60.6957,60.9333,60.6408,60.9059,103401.0
2017-10-25 09:40:00,66.64,66.64,66.52,66.56,36507.0,60.9059,60.9059,60.7962,60.8328,36507.0
2017-10-25 09:50:00,66.56,66.57,66.35,66.45,66175.0,60.8328,60.8419,60.6408,60.7322,66175.0
2017-10-25 10:00:00,66.45,66.48,66.39,66.42,54147.0,60.7322,60.7596,60.6774,60.7048,54147.0
2017-10-25 10:10:00,66.42,66.45,66.31,66.32,80504.0,60.7048,60.7322,60.6043,60.6134,80504.0
2017-10-25 10:20:00,66.32,66.36,66.29,66.34,59859.0,60.6134,60.65,60.586,60.6317,59859.0
2017-10-25 10:30:00,66.34,66.41,66.31,66.38,73586.0,60.6317,60.6957,60.6043,60.6683,73586.0
2017-10-25 10:40:00,66.38,66.46,66.25,66.3,96991.0,60.6683,60.7414,60.5494,60.5951,96991.0
2017-10-25 10:50:00,66.29,66.35,66.19,66.19,41059.0,60.586,60.6408,60.4946,60.4946,41059.0
2017-10-25 11:00:00,66.18,66.18,65.93,66.01,111939.0,60.4855,60.4855,60.257,60.3301,111939.0
2017-10-25 11:10:00,66.01,66.13,65.91,65.91,52037.0,60.3301,60.4398,60.2387,60.2387,52037.0
2017-10-25 11:20:00,65.92,66.05,65.91,65.99,36934.0,60.2478,60.3666,60.2387,60.3118,36934.0
2017-10-25 11:30:00,65.99,66.11,65.92,66.07,28106.0,60.3118,60.4215,60.2478,60.3849,28106.0
2017-10-25 11:40:00,66.08,66.11,66.03,66.03,20626.0,60.3941,60.4215,60.3484,60.3484,20626.0
2017-10-25 11:50:00,66.03,66.03,65.9,65.94,27203.0,60.3484,60.3484,60.2296,60.2661,27203.0
2017-10-25 12:00:00,65.93,65.96,65.81,65.89,35091.0,60.257,60.2844,60.1473,60.2204,35091.0
2017-10-25 12:10:00,65.89,65.95,65.82,65.83,53352.0,60.2204,60.2753,60.1564,60.1656,53352.0
2017-10-25 12:20:00,65.83,65.86,65.74,65.75,33276.0,60.1656,60.193,60.0833,60.0925,33276.0
2017-10-25 12:30:00,65.74,65.79,65.72,65.74,19268.0,60.0833,60.129,60.065,60.0833,19268.0
2017-10-25 12:40:00,65.75,65.9,65.74,65.84,17797.0,60.0925,60.2296,60.0833,60.1747,17797.0
2017-10-25 12:50:00,65.85,65.98,65.85,65.94,26558.0,60.1839,60.3027,60.1839,60.2661,26558.0
2017-10-25 13:00:00,65.94,65.94,65.87,65.92,25047.0,60.2661,60.2661,60.2021,60.2478,25047.0
2017-10-25 13:10:00,65.92,66.02,65.9,66.01,19616.0,60.2478,60.3392,60.2296,60.3301,19616.0
2017-10-25 13:20:00,66.0,66.03,65.98,66.0,20779.0,60.321,60.3484,60.3027,60.321,20779.0
2017-10-25 13:30:00,66.0,66.05,65.99,66.04,15138.0,60.321,60.3666,60.3118,60.3575,15138.0
2017-10-25 13:40:00,66.04,66.1,66.02,66.02,22116.0,60.3575,60.4123,60.3392,60.3392,22116.0
2017-10-25 13:50:00,66.02,66.08,66.0,66.06,24523.0,60.3392,60.3941,60.321,60.3758,24523.0
2017-10-25 14:00:00,66.07,66.09,66.03,66.03,22509.0,60.3849,60.4032,60.3484,60.3484,22509.0
2017-10-25 14:10:00,66.03,66.06,66.02,66.04,17013.0,60.3484,60.3758,60.3392,60.3575,17013.0
2017-10-25 14:20:00,66.05,66.08,66.03,66.08,33857.0,60.3666,60.3941,60.3484,60.3941,33857.0
2017-10-25 14:30:00,66.08,66.09,66.02,66.03,31682.0,60.3941,60.4032,60.3392,60.3484,31682.0
2017-10-25 14:40:00,66.02,66.1,65.99,66.02,59584.0,60.3392,60.4123,60.3118,60.3392,59584.0
2017-10-25 14:50:00,66.03,66.03,65.94,65.98,28905.0,60.3484,60.3484,60.2661,60.3027,28905.0
2017-10-25 15:00:00,65.99,66.0,65.94,65.94,39057.0,60.3118,60.321,60.2661,60.2661,39057.0
2017-10-25 15:10:00,65.94,65.95,65.88,65.88,50653.0,60.2661,60.2753,60.2113,60.2113,50653.0
2017-10-25 15:20:00,65.88,65.92,65.86,65.88,61589.0,60.2113,60.2478,60.193,60.2113,61589.0
2017-10-25 15:30:00,65.89,65.89,65.84,65.85,67767.0,60.2204,60.2204,60.1747,60.1839,67767.0
2017-10-25 15:40:00,65.84,65.85,65.73,65.74,118102.0,60.1747,60.1839,60.0742,60.0833,118102.0
2017-10-25 15:50:00,65.74,65.88,65.73,65.85,305825.0,60.0833,60.2113,60.0742,60.1839,305825.0
2017-10-26 09:30:00,66.24,66.52,66.24,66.46,71454.0,60.5403,60.7962,60.5403,60.7414,71454.0
2017-10-26 09:40:00,66.51,66.61,66.37,66.48,43572.0,60.7871,60.8785,60.6591,60.7596,43572.0
2017-10-26 09:50:00,66.49,66.65,66.44,66.62,166057.0,60.7688,60.915,60.7231,60.8876,166057.0
2017-10-26 10:00:00,66.63,66.69,66.55,66.58,55828.0,60.8967,60.9516,60.8236,60.851,55828.0
2017-10-26 10:10:00,66.59,66.64,66.51,66.61,65922.0,60.8602,60.9059,60.7871,60.8785,65922.0
2017-10-26 10:20:00,66.61,66.76,66.57,66.7,52625.0,60.8785,61.0156,60.8419,60.9607,52625.0
2017-10-26 10:30:00,66.72,66.87,66.71,66.84,43987.0,60.979,61.1161,60.9699,61.0887,43987.0
2017-10-26 10:40:00,66.84,66.88,66.7,66.7,43598.0,61.0887,61.1252,60.9607,60.9607,43598.0
2017-10-26 10:50:00,66.7,66.72,66.59,66.63,38919.0,60.9607,60.979,60.8602,60.8967,38919.0
2017-10-26 11:00:00,66.63,66.68,66.58,66.59,28966.0,60.8967,60.9424,60.851,60.8602,28966.0
2017-10-26 11:10:00,66.59,66.64,66.55,66.57,43316.0,60.8602,60.9059,60.8236,60.8419,43316.0
2017-10-26 11:20:00,66.57,66.58,66.46,66.49,60774.0,60.8419,60.851,60.7414,60.7688,60774.0
2017-10-26 11:30:00,66.5,66.51,66.45,66.47,39321.0,60.7779,60.7871,60.7322,60.7505,39321.0
2017-10-26 11:40:00,66.46,66.49,66.4,66.44,48777.0,60.7414,60.7688,60.6865,60.7231,48777.0
2017-10-26 11:50:00,66.45,66.54,66.4,66.53,32690.0,60.7322,60.8145,60.6865,60.8053,32690.0
2017-10-26 12:00:00,66.51,66.63,66.5,66.5,45488.0,60.7871,60.8967,60.7779,60.7779,45488.0
2017-10-26 12:10:00,66.51,66.54,66.49,66.53,36010.0,60.7871,60.8145,60.7688,60.8053,36010.0
2017-10-26 12:20:00,66.53,66.6,66.53,66.59,49148.0,60.8053,60.8693,60.8053,60.8602,49148.0
2017-10-26 12:30:00,66.59,66.62,66.51,66.57,29133.0,60.8602,60.8876,60.7871,60.8419,29133.0
2017-10-26 12:40:00,66.57,66.59,66.46,66.47,21221.0,60.8419,60.8602,60.7414,60.7505,21221.0
2017-10-26 12:50:00,66.47,66.53,66.46,66.5,15982.0,60.7505,60.8053,60.7414,60.7779,15982.0
2017-10-26 13:00:00,66.49,66.61,66.48,66.61,19521.0,60.7688,60.8785,60.7596,60.8785,19521.0
2017-10-26 13:10:00,66.61,66.67,66.56,66.64,21442.0,60.8785,60.9333,60.8328,60.9059,21442.0
2017-10-26 13:20:00,66.65,66.73,66.65,66.7,19994.0,60.915,60.9881,60.915,60.9607,19994.0
2017-10-26 13:30:00,66.69,66.75,66.67,66.7,26760.0,60.9516,61.0064,60.9333,60.9607,26760.0
2017-10-26 13:40:00,66.71,66.71,66.64,66.66,15930.0,60.9699,60.9699,60.9059,60.9242,15930.0
2017-10-26 13:50:00,66.66,66.7,66.65,66.66,25027.0,60.9242,60.9607,60.915,60.9242,25027.0
2017-10-26 14:00:00,66.67,66.77,66.64,66.75,20128.0,60.9333,61.0247,60.9059,61.0064,20128.0
2017-10-26 14:10:00,66.76,66.78,66.67,66.7,28751.0,61.0156,61.0338,60.9333,60.9607,28751.0
2017-10-26 14:20:00,66.7,66.77,66.7,66.74,25416.0,60.9607,61.0247,60.9607,60.9973,25416.0
2017-10-26 14:30:00,66.74,66.75,66.68,66.75,32568.0,60.9973,61.0064,60.9424,61.0064,32568.0
2017-10-26 14:40:00,66.73,66.78,66.71,66.75,23894.0,60.9881,61.0338,60.9699,61.0064,23894.0
2017-10-26 14:50:00,66.74,66.76,66.65,66.69,22493.0,60.9973,61.0156,60.915,60.9516,22493.0
2017-10-26 15:00:00,66.69,66.71,66.58,66.59,35349.0,60.9516,60.9699,60.851,60.8602,35349.0
2017-10-26 15:10:00,66.6,66.65,66.59,66.61,58037.0,60.8693,60.915,60.8602,60.8785,58037.0
2017-10-26 15:20:00,66.61,66.69,66.61,66.69,53778.0,60.8785,60.9516,60.8785,60.9516,53778.0
2017-10-26 15:30:00,66.69,66.73,66.66,66.73,52668.0,60.9516,60.9881,60.9242,60.9881,52668.0
2017-10-26 15:40:00,66.73,66.79,66.7,66.7,85411.0,60.9881,61.043,60.9607,60.9607,85411.0
2017-10-26 15:50:00,66.7,66.7,66.61,66.61,197620.0,60.9607,60.9607,60.8785,60.8785,197620.0
2017-10-27 09:30:00,66.5,66.5,66.31,66.31,53361.0,60.7779,60.7779,60.6043,60.6043,53361.0
2017-10-27 09:40:00,66.3,66.34,66.12,66.13,35840.0,60.5951,60.6317,60.4306,60.4398,35840.0
2017-10-27 09:50:00,66.13,66.17,66.02,66.04,29859.0,60.4398,60.4763,60.3392,60.3575,29859.0
2017-10-27 10:00:00,66.05,66.29,66.02,66.26,38118.0,60.3666,60.586,60.3392,60.5586,38118.0
2017-10-27 10:10:00,66.26,66.77,66.22,66.67,109916.0,60.5586,61.0247,60.522,60.9333,109916.0
2017-10-27 10:20:00,66.66,67.17,66.63,67.17,170423.0,60.9242,61.3903,60.8967,61.3903,170423.0
2017-10-27 10:30:00,67.17,67.57,67.17,67.37,158521.0,61.3903,61.7559,61.3903,61.5731,158521.0
2017-10-27 10:40:00,67.38,67.59,67.36,67.52,151380.0,61.5822,61.7741,61.5639,61.7102,151380.0
2017-10-27 10:50:00,67.51,67.54,67.43,67.46,61543.0,61.701,61.7284,61.6279,61.6553,61543.0
2017-10-27 11:00:00,67.46,67.72,67.45,67.7,91313.0,61.6553,61.893,61.6462,61.8747,91313.0
2017-10-27 11:10:00,67.7,67.7,67.53,67.59,50005.0,61.8747,61.8747,61.7193,61.7741,50005.0
2017-10-27 11:20:00,67.59,67.6,67.41,67.48,52094.0,61.7741,61.7833,61.6096,61.6736,52094.0
2017-10-27 11:30:00,67.48,67.52,67.37,67.38,39200.0,61.6736,61.7102,61.5731,61.5822,39200.0
2017-10-27 11:40:00,67.38,67.48,67.23,67.23,54935.0,61.5822,61.6736,61.4451,61.4451,54935.0
2017-10-27 11:50:00,67.24,67.27,67.1,67.17,40659.0,61.4543,61.4817,61.3263,61.3903,40659.0
2017-10-27 12:00:00,67.19,67.28,67.14,67.27,22080.0,61.4086,61.4908,61.3629,61.4817,22080.0
2017-10-27 12:10:00,67.28,67.32,67.2,67.2,28654.0,61.4908,61.5274,61.4177,61.4177,28654.0
2017-10-27 12:20:00,67.21,67.26,67.12,67.2,25295.0,61.4268,61.4725,61.3446,61.4177,25295.0
2017-10-27 12:30:00,67.2,67.31,67.19,67.3,27993.0,61.4177,61.5182,61.4086,61.5091,27993.0
2017-10-27 12:40:00,67.29,67.3,67.27,67.28,11956.0,61.5,61.5091,61.4817,61.4908,11956.0
2017-10-27 12:50:00,67.27,67.32,67.25,67.3,14924.0,61.4817,61.5274,61.4634,61.5091,14924.0
2017-10-27 13:00:00,67.29,67.34,67.29,67.3,11254.0,61.5,61.5456,61.5,61.5091,11254.0
2017-10-27 13:10:00,67.3,67.3,67.22,67.26,18769.0,61.5091,61.5091,61.436,61.4725,18769.0
2017-10-27 13:20:00,67.25,67.33,67.24,67.29,18738.0,61.4634,61.5365,61.4543,61.5,18738.0
2017-10-27 13:30:00,67.3,67.53,67.3,67.45,68707.0,61.5091,61.7193,61.5091,61.6462,68707.0
2017-10-27 13:40:00,67.45,67.47,67.41,67.46,29565.0,61.6462,61.6645,61.6096,61.6553,29565.0
2017-10-27 13:50:00,67.45,67.5,67.33,67.34,46523.0,61.6462,61.6919,61.5365,61.5456,46523.0
2017-10-27 14:00:00,67.35,67.39,67.32,67.37,26598.0,61.5548,61.5913,61.5274,61.5731,26598.0
2017-10-27 14:10:00,67.37,67.39,67.33,67.39,38488.0,61.5731,61.5913,61.5365,61.5913,38488.0
2017-10-27 14:20:00,67.39,67.4,67.36,67.36,28597.0,61.5913,61.6005,61.5639,61.5639,28597.0
2017-10-27 14:30:00,67.37,67.4,67.33,67.35,23735.0,61.5731,61.6005,61.5365,61.5548,23735.0
2017-10-27 14:40:00,67.34,67.35,67.24,67.26,27906.0,61.5456,61.5548,61.4543,61.4725,27906.0
2017-10-27 14:50:00,67.25,67.3,67.25,67.26,31979.0,61.4634,61.5091,61.4634,61.4725,31979.0
2017-10-27 15:00:00,67.26,67.38,67.26,67.31,41497.0,61.4725,61.5822,61.4725,61.5182,41497.0
2017-10-27 15:10:00,67.31,67.39,67.31,67.38,63196.0,61.5182,61.5913,61.5182,61.5822,63196.0
2017-10-27 15:20:00,67.38,67.42,67.37,67.42,52783.0,61.5822,61.6188,61.5731,61.6188,52783.0
2017-10-27 15:30:00,67.41,67.46,67.34,67.36,86586.0,61.6096,61.6553,61.5456,61.5639,86586.0
2017-10-27 15:40:00,67.36,67.37,67.27,67.28,102904.0,61.5639,61.5731,61.4817,61.4908,102904.0
2017-10-27 15:50:00,67.29,67.3,67.15,67.21,284977.0,61.5,61.5091,61.372,61.4268,284977.0
2017-10-30 09:30:00,67.22,67.33,67.04,67.08,88300.0,61.436,61.5365,61.2715,61.308,88300.0
2017-10-30 09:40:00,67.07,67.15,66.91,66.98,79852.0,61.2989,61.372,61.1526,61.2166,79852.0
2017-10-30 09:50:00,66.98,67.03,66.94,66.95,51456.0,61.2166,61.2623,61.1801,61.1892,51456.0
2017-10-30 10:00:00,66.94,66.98,66.89,66.91,27399.0,61.1801,61.2166,61.1344,61.1526,27399.0
2017-10-30 10:10:00,66.91,66.91,66.61,66.65,61796.0,61.1526,61.1526,60.8785,60.915,61796.0
2017-10-30 10:20:00,66.64,66.69,66.47,66.48,81591.0,60.9059,60.9516,60.7505,60.7596,81591.0
2017-10-30 10:30:00,66.49,66.56,66.38,66.45,100748.0,60.7688,60.8328,60.6683,60.7322,100748.0
2017-10-30 10:40:00,66.44,66.55,66.39,66.55,117975.0,60.7231,60.8236,60.6774,60.8236,117975.0
2017-10-30 10:50:00,66.55,66.58,66.48,66.5,23939.0,60.8236,60.851,60.7596,60.7779,23939.0
2017-10-30 11:00:00,66.5,66.52,66.43,66.43,55996.0,60.7779,60.7962,60.714,60.714,55996.0
2017-10-30 11:10:00,66.44,66.64,66.44,66.57,38506.0,60.7231,60.9059,60.7231,60.8419,38506.0
2017-10-30 11:20:00,66.57,66.63,66.45,66.45,51392.0,60.8419,60.8967,60.7322,60.7322,51392.0
2017-10-30 11:30:00,66.44,66.46,66.41,66.41,37388.0,60.7231,60.7414,60.6957,60.6957,37388.0
2017-10-30 11:40:00,66.41,66.45,66.41,66.42,22411.0,60.6957,60.7322,60.6957,60.7048,22411.0
2017-10-30 11:50:00,66.43,66.5,66.4,66.48,73347.0,60.714,60.7779,60.6865,60.7596,73347.0
2017-10-30 12:00:00,66.48,66.49,66.44,66.47,25068.0,60.7596,60.7688,60.7231,60.7505,25068.0
2017-10-30 12:10:00,66.47,66.47,66.35,66.37,24722.0,60.7505,60.7505,60.6408,60.6591,24722.0
2017-10-30 12:20:00,66.36,66.44,66.36,66.42,33098.0,60.65,60.7231,60.65,60.7048,33098.0
2017-10-30 12:30:00,66.41,66.46,66.32,66.34,42057.0,60.6957,60.7414,60.6134,60.6317,42057.0
2017-10-30 12:40:00,66.35,66.39,66.35,66.35,32901.0,60.6408,60.6774,60.6408,60.6408,32901.0
2017-10-30 12:50:00,66.35,66.37,66.33,66.34,17327.0,60.6408,60.6591,60.6226,60.6317,17327.0
2017-10-30 13:00:00,66.35,66.41,66.34,66.35,17754.0,60.6408,60.6957,60.6317,60.6408,17754.0
2017-10-30 13:10:00,66.36,66.37,66.31,66.32,22379.0,60.65,60.6591,60.6043,60.6134,22379.0
2017-10-30 13:20:00,66.33,66.37,66.32,66.34,20169.0,60.6226,60.6591,60.6134,60.6317,20169.0
2017-10-30 13:30:00,66.34,66.37,66.31,66.34,21477.0,60.6317,60.6591,60.6043,60.6317,21477.0
2017-10-30 13:40:00,66.34,66.44,66.34,66.44,22780.0,60.6317,60.7231,60.6317,60.7231,22780.0
2017-10-30 13:50:00,66.43,66.45,66.35,66.36,22889.0,60.714,60.7322,60.6408,60.65,22889.0
2017-10-30 14:00:00,66.37,66.41,66.33,66.36,25347.0,60.6591,60.6957,60.6226,60.65,25347.0
2017-10-30 14:10:00,66.35,66.38,66.34,66.35,22569.0,60.6408,60.6683,60.6317,60.6408,22569.0
2017-10-30 14:20:00,66.34,66.35,66.23,66.25,35290.0,60.6317,60.6408,60.5312,60.5494,35290.0
2017-10-30 14:30:00,66.26,66.26,66.17,66.22,36800.0,60.5586,60.5586,60.4763,60.522,36800.0
2017-10-30 14:40:00,66.23,66.26,66.21,66.22,22867.0,60.5312,60.5586,60.5129,60.522,22867.0
2017-10-30 14:50:00,66.21,66.26,66.19,66.24,30543.0,60.5129,60.5586,60.4946,60.5403,30543.0
2017-10-30 15:00:00,66.25,66.28,66.14,66.14,39008.0,60.5494,60.5769,60.4489,60.4489,39008.0
2017-10-30 15:10:00,66.14,66.14,66.0,66.01,41138.0,60.4489,60.4489,60.321,60.3301,41138.0
2017-10-30 15:20:00,66.02,66.07,65.99,66.06,44077.0,60.3392,60.3849,60.3118,60.3758,44077.0
2017-10-30 15:30:00,66.07,66.09,66.03,66.09,73858.0,60.3849,60.4032,60.3484,60.4032,73858.0
2017-10-30 15:40:00,66.09,66.1,65.98,66.06,129653.0,60.4032,60.4123,60.3027,60.3758,129653.0
2017-10-30 15:50:00,66.06,66.08,66.02,66.02,213548.0,60.3758,60.3941,60.3392,60.3392,213548.0
2017-10-31 09:30:00,66.16,66.31,66.06,66.3,54498.0,60.4672,60.6043,60.3758,60.5951,54498.0
2017-10-31 09:40:00,66.29,66.4,66.28,66.34,42425.0,60.586,60.6865,60.5769,60.6317,42425.0
2017-10-31 09:50:00,66.3,66.72,66.3,66.67,118542.0,60.5951,60.979,60.5951,60.9333,118542.0
2017-10-31 10:00:00,66.67,66.76,66.62,66.72,52973.0,60.9333,61.0156,60.8876,60.979,52973.0
2017-10-31 10:10:00,66.75,66.8,66.56,66.56,115176.0,61.0064,61.0521,60.8328,60.8328,115176.0
2017-10-31 10:20:00,66.56,66.59,66.4,66.43,77077.0,60.8328,60.8602,60.6865,60.714,77077.0
2017-10-31 10:30:00,66.44,66.45,66.29,66.38,62175.0,60.7231,60.7322,60.586,60.6683,62175.0
2017-10-31 10:40:00,66.38,66.39,66.24,66.25,41560.0,60.6683,60.6774,60.5403,60.5494,41560.0
2017-10-31 10:50:00,66.25,66.46,66.24,66.45,48881.0,60.5494,60.7414,60.5403,60.7322,48881.0
2017-10-31 11:00:00,66.45,66.5,66.35,66.5,36653.0,60.7322,60.7779,60.6408,60.7779,36653.0
2017-10-31 11:10:00,66.49,66.55,66.46,66.52,36036.0,60.7688,60.8236,60.7414,60.7962,36036.0
2017-10-31 11:20:00,66.51,66.53,66.42,66.5,136932.0,60.7871,60.8053,60.7048,60.7779,136932.0
2017-10-31 11:30:00,66.5,66.5,66.33,66.35,33130.0,60.7779,60.7779,60.6226,60.6408,33130.0
2017-10-31 11:40:00,66.36,66.37,66.3,66.34,48896.0,60.65,60.6591,60.5951,60.6317,48896.0
2017-10-31 11:50:00,66.34,66.39,66.28,66.33,43405.0,60.6317,60.6774,60.5769,60.6226,43405.0
2017-10-31 12:00:00,66.32,66.35,66.29,66.35,21918.0,60.6134,60.6408,60.586,60.6408,21918.0
2017-10-31 12:10:00,66.34,66.36,66.27,66.27,29433.0,60.6317,60.65,60.5677,60.5677,29433.0
2017-10-31 12:20:00,66.27,66.34,66.27,66.31,24768.0,60.5677,60.6317,60.5677,60.6043,24768.0
2017-10-31 12:30:00,66.3,66.35,66.23,66.29,53394.0,60.5951,60.6408,60.5312,60.586,53394.0
2017-10-31 12:40:00,66.29,66.34,66.28,66.34,34351.0,60.586,60.6317,60.5769,60.6317,34351.0
2017-10-31 12:50:00,66.34,66.36,66.29,66.29,36430.0,60.6317,60.65,60.586,60.586,36430.0
2017-10-31 13:00:00,66.29,66.32,66.24,66.27,35757.0,60.586,60.6134,60.5403,60.5677,35757.0
2017-10-31 13:10:00,66.28,66.32,66.26,66.27,30413.0,60.5769,60.6134,60.5586,60.5677,30413.0
2017-10-31 13:20:00,66.27,66.29,66.25,66.27,30878.0,60.5677,60.586,60.5494,60.5677,30878.0
2017-10-31 13:30:00,66.27,66.34,66.26,66.34,34592.0,60.5677,60.6317,60.5586,60.6317,34592.0
2017-10-31 13:40:00,66.34,66.36,66.31,66.32,20795.0,60.6317,60.65,60.6043,60.6134,20795.0
2017-10-31 13:50:00,66.33,66.45,66.33,66.44,91561.0,60.6226,60.7322,60.6226,60.7231,91561.0
2017-10-31 14:00:00,66.43,66.43,66.31,66.31,34626.0,60.714,60.714,60.6043,60.6043,34626.0
2017-10-31 14:10:00,66.31,66.35,66.26,66.28,33208.0,60.6043,60.6408,60.5586,60.5769,33208.0
2017-10-31 14:20:00,66.28,66.43,66.27,66.41,24905.0,60.5769,60.714,60.5677,60.6957,24905.0
2017-10-31 14:30:00,66.41,66.46,66.38,66.38,29731.0,60.6957,60.7414,60.6683,60.6683,29731.0
2017-10-31 14:40:00,66.39,66.42,66.36,66.38,43947.0,60.6774,60.7048,60.65,60.6683,43947.0
2017-10-31 14:50:00,66.39,66.43,66.37,66.42,25151.0,60.6774,60.714,60.6591,60.7048,25151.0
2017-10-31 15:00:00,66.42,66.47,66.42,66.42,48504.0,60.7048,60.7505,60.7048,60.7048,48504.0
2017-10-31 15:10:00,66.42,66.43,66.38,66.41,45396.0,60.7048,60.714,60.6683,60.6957,45396.0
2017-10-31 15:20:00,66.41,66.5,66.4,66.44,73744.0,60.6957,60.7779,60.6865,60.7231,73744.0
2017-10-31 15:30:00,66.44,66.46,66.39,66.44,61403.0,60.7231,60.7414,60.6774,60.7231,61403.0
2017-10-31 15:40:00,66.44,66.44,66.35,66.41,92712.0,60.7231,60.7231,60.6408,60.6957,92712.0
2017-10-31 15:50:00,66.41,66.44,66.38,66.39,224792.0,60.6957,60.7231,60.6683,60.6774,224792.0
2017-11-01 09:30:00,66.57,66.66,66.35,66.39,94406.0,60.8419,60.9242,60.6408,60.6774,94406.0
2017-11-01 09:40:00,66.37,66.47,66.33,66.39,50792.0,60.6591,60.7505,60.6226,60.6774,50792.0
2017-11-01 09:50:00,66.39,66.43,66.28,66.36,58649.0,60.6774,60.714,60.5769,60.65,58649.0
2017-11-01 10:00:00,66.37,66.58,66.24,66.55,72039.0,60.6591,60.851,60.5403,60.8236,72039.0
2017-11-01 10:10:00,66.54,66.55,66.4,66.42,53599.0,60.8145,60.8236,60.6865,60.7048,53599.0
2017-11-01 10:20:00,66.42,66.53,66.39,66.43,41069.0,60.7048,60.8053,60.6774,60.714,41069.0
2017-11-01 10:30:00,66.42,66.49,66.25,66.34,64229.0,60.7048,60.7688,60.5494,60.6317,64229.0
2017-11-01 10:40:00,66.34,66.43,66.31,66.37,20797.0,60.6317,60.714,60.6043,60.6591,20797.0
2017-11-01 10:50:00,66.38,66.43,66.33,66.37,24890.0,60.6683,60.714,60.6226,60.6591,24890.0
2017-11-01 11:00:00,66.36,66.37,66.28,66.3,81205.0,60.65,60.6591,60.5769,60.5951,81205.0
2017-11-01 11:10:00,66.3,66.32,66.15,66.25,125853.0,60.5951,60.6134,60.458,60.5494,125853.0
2017-11-01 11:20:00,66.23,66.4,66.23,66.38,24954.0,60.5312,60.6865,60.5312,60.6683,24954.0
2017-11-01 11:30:00,66.4,66.45,66.36,66.44,20693.0,60.6865,60.7322,60.65,60.7231,20693.0
2017-11-01 11:40:00,66.44,66.52,66.41,66.51,27273.0,60.7231,60.7962,60.6957,60.7871,27273.0
2017-11-01 11:50:00,66.52,66.53,66.44,66.46,25299.0,60.7962,60.8053,60.7231,60.7414,25299.0
2017-11-01 12:00:00,66.46,66.53,66.44,66.48,30725.0,60.7414,60.8053,60.7231,60.7596,30725.0
2017-11-01 12:10:00,66.48,66.52,66.42,66.48,28755.0,60.7596,60.7962,60.7048,60.7596,28755.0
2017-11-01 12:20:00,66.48,66.49,66.42,66.43,18609.0,60.7596,60.7688,60.7048,60.714,18609.0
2017-11-01 12:30:00,66.44,66.46,66.35,66.39,20187.0,60.7231,60.7414,60.6408,60.6774,20187.0
2017-11-01 12:40:00,66.39,66.39,66.33,66.35,24631.0,60.6774,60.6774,60.6226,60.6408,24631.0
2017-11-01 12:50:00,66.35,66.38,66.33,66.38,20840.0,60.6408,60.6683,60.6226,60.6683,20840.0
2017-11-01 13:00:00,66.38,66.42,66.37,66.4,34238.0,60.6683,60.7048,60.6591,60.6865,34238.0
2017-11-01 13:10:00,66.39,66.43,66.36,66.4,29717.0,60.6774,60.714,60.65,60.6865,29717.0
2017-11-01 13:20:00,66.39,66.4,66.32,66.33,39966.0,60.6774,60.6865,60.6134,60.6226,39966.0
2017-11-01 13:30:00,66.33,66.33,66.29,66.31,30727.0,60.6226,60.6226,60.586,60.6043,30727.0
2017-11-01 13:40:00,66.31,66.32,66.24,66.24,23512.0,60.6043,60.6134,60.5403,60.5403,23512.0
2017-11-01 13:50:00,66.25,66.26,66.09,66.2,65398.0,60.5494,60.5586,60.4032,60.5037,65398.0
2017-11-01 14:00:00,66.2,66.23,66.1,66.1,39038.0,60.5037,60.5312,60.4123,60.4123,39038.0
2017-11-01 14:10:00,66.11,66.15,66.05,66.1,74027.0,60.4215,60.458,60.3666,60.4123,74027.0
2017-11-01 14:20:00,66.11,66.13,66.02,66.04,31182.0,60.4215,60.4398,60.3392,60.3575,31182.0
2017-11-01 14:30:00,66.04,66.06,66.02,66.03,55201.0,60.3575,60.3758,60.3392,60.3484,55201.0
2017-11-01 14:40:00,66.02,66.04,65.97,66.02,37012.0,60.3392,60.3575,60.2935,60.3392,37012.0
2017-11-01 14:50:00,66.02,66.04,65.82,65.83,89210.0,60.3392,60.3575,60.1564,60.1656,89210.0
2017-11-01 15:00:00,65.84,65.84,65.68,65.7,79437.0,60.1747,60.1747,60.0285,60.0468,79437.0
2017-11-01 15:10:00,65.7,65.7,65.22,65.35,363532.0,60.0468,60.0468,59.6081,59.7269,363532.0
2017-11-01 15:20:00,65.34,65.34,64.77,64.8,377608.0,59.7177,59.7177,59.1968,59.2242,377608.0
2017-11-01 15:30:00,64.83,65.17,64.82,64.97,447413.0,59.2516,59.5624,59.2425,59.3796,447413.0
2017-11-01 15:40:00,64.97,64.98,64.14,64.31,814606.0,59.3796,59.3887,58.621,58.7764,814606.0
2017-11-01 15:50:00,64.31,64.64,64.29,64.58,939335.0,58.7764,59.078,58.7581,59.0231,939335.0
2017-11-02 09:30:00,64.57,64.81,64.47,64.69,241240.0,59.014,59.2333,58.9226,59.1237,241240.0
2017-11-02 09:40:00,64.7,65.38,64.67,65.38,176632.0,59.1328,59.7543,59.1054,59.7543,176632.0
2017-11-02 09:50:00,65.37,65.57,65.19,65.55,136649.0,59.7452,59.928,59.5806,59.9097,136649.0
2017-11-02 10:00:00,65.55,65.56,64.98,65.0,130758.0,59.9097,59.9188,59.3887,59.407,130758.0
2017-11-02 10:10:00,65.02,65.08,64.85,64.88,125478.0,59.4253,59.4801,59.2699,59.2973,125478.0
2017-11-02 10:20:00,64.87,64.98,64.72,64.75,180607.0,59.2882,59.3887,59.1511,59.1785,180607.0
2017-11-02 10:30:00,64.73,64.97,64.73,64.85,103218.0,59.1602,59.3796,59.1602,59.2699,103218.0
2017-11-02 10:40:00,64.83,64.88,64.64,64.64,73362.0,59.2516,59.2973,59.078,59.078,73362.0
2017-11-02 10:50:00,64.64,64.7,64.49,64.49,77536.0,59.078,59.1328,58.9409,58.9409,77536.0
2017-11-02 11:00:00,64.49,64.61,64.48,64.48,70469.0,58.9409,59.0506,58.9317,58.9317,70469.0
2017-11-02 11:10:00,64.48,64.55,64.35,64.37,90787.0,58.9317,58.9957,58.8129,58.8312,90787.0
2017-11-02 11:20:00,64.39,64.45,64.2,64.22,86440.0,58.8495,58.9043,58.6758,58.6941,86440.0
2017-11-02 11:30:00,64.23,64.44,64.18,64.44,81066.0,58.7033,58.8952,58.6576,58.8952,81066.0
2017-11-02 11:40:00,64.45,64.94,64.45,64.91,321175.0,58.9043,59.3522,58.9043,59.3247,321175.0
2017-11-02 11:50:00,64.94,65.53,64.83,65.52,268604.0,59.3522,59.8914,59.2516,59.8823,268604.0
2017-11-02 12:00:00,65.54,65.64,65.43,65.57,140375.0,59.9005,59.9919,59.8,59.928,140375.0
2017-11-02 12:10:00,65.57,65.68,65.38,65.45,72937.0,59.928,60.0285,59.7543,59.8183,72937.0
2017-11-02 12:20:00,65.42,65.42,65.17,65.23,88200.0,59.7909,59.7909,59.5624,59.6172,88200.0
2017-11-02 12:30:00,65.23,65.27,65.11,65.14,47434.0,59.6172,59.6538,59.5075,59.535,47434.0
2017-11-02 12:40:00,65.14,65.14,64.87,64.88,132997.0,59.535,59.535,59.2882,59.2973,132997.0
2017-11-02 12:50:00,64.9,65.0,64.86,64.99,60050.0,59.3156,59.407,59.279,59.3979,60050.0
2017-11-02 13:00:00,64.99,65.14,64.9,64.95,76743.0,59.3979,59.535,59.3156,59.3613,76743.0
2017-11-02 13:10:00,64.97,65.07,64.97,65.06,39481.0,59.3796,59.471,59.3796,59.4618,39481.0
2017-11-02 13:20:00,65.05,65.05,65.0,65.03,35403.0,59.4527,59.4527,59.407,59.4344,35403.0
2017-11-02 13:30:00,65.03,65.03,64.9,64.95,57947.0,59.4344,59.4344,59.3156,59.3613,57947.0
2017-11-02 13:40:00,64.95,64.99,64.9,64.94,40445.0,59.3613,59.3979,59.3156,59.3522,40445.0
2017-11-02 13:50:00,64.94,65.12,64.93,65.05,40924.0,59.3522,59.5167,59.343,59.4527,40924.0
2017-11-02 14:00:00,65.05,65.13,65.04,65.13,36159.0,59.4527,59.5258,59.4436,59.5258,36159.0
2017-11-02 14:10:00,65.13,65.17,65.09,65.14,47054.0,59.5258,59.5624,59.4893,59.535,47054.0
2017-11-02 14:20:00,65.14,65.18,65.11,65.17,35846.0,59.535,59.5715,59.5075,59.5624,35846.0
2017-11-02 14:30:00,65.17,65.17,65.05,65.07,60062.0,59.5624,59.5624,59.4527,59.471,60062.0
2017-11-02 14:40:00,65.06,65.08,65.0,65.08,35152.0,59.4618,59.4801,59.407,59.4801,35152.0
2017-11-02 14:50:00,65.08,65.12,65.03,65.04,62168.0,59.4801,59.5167,59.4344,59.4436,62168.0
2017-11-02 15:00:00,65.06,65.18,65.05,65.16,54235.0,59.4618,59.5715,59.4527,59.5532,54235.0
2017-11-02 15:10:00,65.15,65.23,65.15,65.16,97989.0,59.5441,59.6172,59.5441,59.5532,97989.0
2017-11-02 15:20:00,65.17,65.26,65.16,65.25,75761.0,59.5624,59.6446,59.5532,59.6355,75761.0
2017-11-02 15:30:00,65.24,65.28,65.18,65.21,101627.0,59.6263,59.6629,59.5715,59.5989,101627.0
2017-11-02 15:40:00,65.22,65.28,65.19,65.25,123217.0,59.6081,59.6629,59.5806,59.6355,123217.0
2017-11-02 15:50:00,65.26,65.26,65.16,65.2,297799.0,59.6446,59.6446,59.5532,59.5898,297799.0
2017-11-03 09:30:00,65.33,65.58,65.3,65.5,68504.0,59.7086,59.9371,59.6812,59.864,68504.0
2017-11-03 09:40:00,65.51,65.52,65.25,65.32,53055.0,59.8731,59.8823,59.6355,59.6995,53055.0
2017-11-03 09:50:00,65.32,65.48,65.32,65.41,41163.0,59.6995,59.8457,59.6995,59.7817,41163.0
2017-11-03 10:00:00,65.4,65.49,65.36,65.47,34214.0,59.7726,59.8548,59.736,59.8366,34214.0
2017-11-03 10:10:00,65.47,65.51,65.4,65.51,29898.0,59.8366,59.8731,59.7726,59.8731,29898.0
2017-11-03 10:20:00,65.52,65.64,65.5,65.53,32518.0,59.8823,59.9919,59.864,59.8914,32518.0
2017-11-03 10:30:00,65.52,65.53,65.44,65.52,24260.0,59.8823,59.8914,59.8091,59.8823,24260.0
2017-11-03 10:40:00,65.51,65.51,65.45,65.48,14451.0,59.8731,59.8731,59.8183,59.8457,14451.0
2017-11-03 10:50:00,65.47,65.48,65.4,65.45,29767.0,59.8366,59.8457,59.7726,59.8183,29767.0
2017-11-03 11:00:00,65.45,65.46,65.39,65.43,39176.0,59.8183,59.8274,59.7634,59.8,39176.0
2017-11-03 11:10:00,65.43,65.44,65.37,65.41,21548.0,59.8,59.8091,59.7452,59.7817,21548.0
2017-11-03 11:20:00,65.42,65.5,65.41,65.5,15585.0,59.7909,59.864,59.7817,59.864,15585.0
2017-11-03 11:30:00,65.5,65.52,65.45,65.47,14447.0,59.864,59.8823,59.8183,59.8366,14447.0
2017-11-03 11:40:00,65.47,65.56,65.46,65.55,16458.0,59.8366,59.9188,59.8274,59.9097,16458.0
2017-11-03 11:50:00,65.56,65.56,65.48,65.48,20947.0,59.9188,59.9188,59.8457,59.8457,20947.0
2017-11-03 12:00:00,65.48,65.52,65.47,65.47,19148.0,59.8457,59.8823,59.8366,59.8366,19148.0
2017-11-03 12:10:00,65.48,65.54,65.47,65.5,13487.0,59.8457,59.9005,59.8366,59.864,13487.0
2017-11-03 12:20:00,65.48,65.48,65.4,65.42,16254.0,59.8457,59.8457,59.7726,59.7909,16254.0
2017-11-03 12:30:00,65.43,65.51,65.42,65.46,18332.0,59.8,59.8731,59.7909,59.8274,18332.0
2017-11-03 12:40:00,65.46,65.49,65.4,65.49,18139.0,59.8274,59.8548,59.7726,59.8548,18139.0
2017-11-03 12:50:00,65.5,65.51,65.44,65.44,18642.0,59.864,59.8731,59.8091,59.8091,18642.0
2017-11-03 13:00:00,65.44,65.48,65.43,65.48,14612.0,59.8091,59.8457,59.8,59.8457,14612.0
2017-11-03 13:10:00,65.48,65.49,65.4,65.4,14821.0,59.8457,59.8548,59.7726,59.7726,14821.0
2017-11-03 13:20:00,65.41,65.42,65.35,65.37,23218.0,59.7817,59.7909,59.7269,59.7452,23218.0
2017-11-03 13:30:00,65.37,65.42,65.37,65.41,25102.0,59.7452,59.7909,59.7452,59.7817,25102.0
2017-11-03 13:40:00,65.41,65.47,65.4,65.46,21725.0,59.7817,59.8366,59.7726,59.8274,21725.0
2017-11-03 13:50:00,65.45,65.47,65.42,65.42,22379.0,59.8183,59.8366,59.7909,59.7909,22379.0
2017-11-03 14:00:00,65.42,65.43,65.38,65.4,50941.0,59.7909,59.8,59.7543,59.7726,50941.0
2017-11-03 14:10:00,65.39,65.4,65.37,65.38,15465.0,59.7634,59.7726,59.7452,59.7543,15465.0
2017-11-03 14:20:00,65.39,65.41,65.36,65.4,33107.0,59.7634,59.7817,59.736,59.7726,33107.0
2017-11-03 14:30:00,65.4,65.41,65.3,65.31,39908.0,59.7726,59.7817,59.6812,59.6903,39908.0
2017-11-03 14:40:00,65.32,65.32,65.25,65.25,18839.0,59.6995,59.6995,59.6355,59.6355,18839.0
2017-11-03 14:50:00,65.25,65.34,65.21,65.3,31154.0,59.6355,59.7177,59.5989,59.6812,31154.0
2017-11-03 15:00:00,65.31,65.32,65.25,65.32,31382.0,59.6903,59.6995,59.6355,59.6995,31382.0
2017-11-03 15:10:00,65.33,65.33,65.24,65.25,28301.0,59.7086,59.7086,59.6263,59.6355,28301.0
2017-11-03 15:20:00,65.25,65.26,65.23,65.26,26348.0,59.6355,59.6446,59.6172,59.6446,26348.0
2017-11-03 15:30:00,65.26,65.32,65.25,65.32,38440.0,59.6446,59.6995,59.6355,59.6995,38440.0
2017-11-03 15:40:00,65.32,65.36,65.3,65.34,88870.0,59.6995,59.736,59.6812,59.7177,88870.0
2017-11-03 15:50:00,65.35,65.43,65.32,65.43,302386.0,59.7269,59.8,59.6995,59.8,302386.0
2017-11-06 09:30:00,65.37,66.03,65.37,65.98,176718.0,59.7452,60.3484,59.7452,60.3027,176718.0
2017-11-06 09:40:00,65.98,66.04,65.61,65.65,93677.0,60.3027,60.3575,59.9645,60.0011,93677.0
2017-11-06 09:50:00,65.65,65.94,65.65,65.8,78594.0,60.0011,60.2661,60.0011,60.1382,78594.0
2017-11-06 10:00:00,65.82,65.92,65.75,65.76,86845.0,60.1564,60.2478,60.0925,60.1016,86845.0
2017-11-06 10:10:00,65.78,66.16,65.77,66.13,69926.0,60.1199,60.4672,60.1107,60.4398,69926.0
2017-11-06 10:20:00,66.13,66.37,66.09,66.31,103476.0,60.4398,60.6591,60.4032,60.6043,103476.0
2017-11-06 10:30:00,66.31,66.4,66.1,66.1,66814.0,60.6043,60.6865,60.4123,60.4123,66814.0
2017-11-06 10:40:00,66.1,66.25,66.08,66.17,54981.0,60.4123,60.5494,60.3941,60.4763,54981.0
2017-11-06 10:50:00,66.16,66.18,66.11,66.13,62462.0,60.4672,60.4855,60.4215,60.4398,62462.0
2017-11-06 11:00:00,66.13,66.22,66.09,66.1,79127.0,60.4398,60.522,60.4032,60.4123,79127.0
2017-11-06 11:10:00,66.1,66.11,65.93,66.06,44848.0,60.4123,60.4215,60.257,60.3758,44848.0
2017-11-06 11:20:00,66.06,66.09,66.02,66.06,44507.0,60.3758,60.4032,60.3392,60.3758,44507.0
2017-11-06 11:30:00,66.07,66.13,66.0,66.03,57092.0,60.3849,60.4398,60.321,60.3484,57092.0
2017-11-06 11:40:00,66.03,66.03,65.93,65.96,98058.0,60.3484,60.3484,60.257,60.2844,98058.0
2017-11-06 11:50:00,65.97,65.97,65.8,65.84,20784.0,60.2935,60.2935,60.1382,60.1747,20784.0
2017-11-06 12:00:00,65.84,65.86,65.78,65.79,24544.0,60.1747,60.193,60.1199,60.129,24544.0
2017-11-06 12:10:00,65.79,65.87,65.78,65.79,33837.0,60.129,60.2021,60.1199,60.129,33837.0
2017-11-06 12:20:00,65.79,65.9,65.77,65.9,26673.0,60.129,60.2296,60.1107,60.2296,26673.0
2017-11-06 12:30:00,65.91,65.92,65.85,65.9,25292.0,60.2387,60.2478,60.1839,60.2296,25292.0
2017-11-06 12:40:00,65.89,65.9,65.79,65.8,23334.0,60.2204,60.2296,60.129,60.1382,23334.0
2017-11-06 12:50:00,65.81,65.87,65.8,65.86,14430.0,60.1473,60.2021,60.1382,60.193,14430.0
2017-11-06 13:00:00,65.86,65.89,65.85,65.89,17415.0,60.193,60.2204,60.1839,60.2204,17415.0
2017-11-06 13:10:00,65.89,65.92,65.83,65.85,27427.0,60.2204,60.2478,60.1656,60.1839,27427.0
2017-11-06 13:20:00,65.85,65.9,65.82,65.84,24703.0,60.1839,60.2296,60.1564,60.1747,24703.0
2017-11-06 13:30:00,65.85,65.87,65.81,65.84,63204.0,60.1839,60.2021,60.1473,60.1747,63204.0
2017-11-06 13:40:00,65.84,65.86,65.81,65.84,44897.0,60.1747,60.193,60.1473,60.1747,44897.0
2017-11-06 13:50:00,65.85,65.98,65.85,65.97,29967.0,60.1839,60.3027,60.1839,60.2935,29967.0
2017-11-06 14:00:00,65.97,66.03,65.93,66.02,37808.0,60.2935,60.3484,60.257,60.3392,37808.0
2017-11-06 14:10:00,66.03,66.06,65.91,65.95,46723.0,60.3484,60.3758,60.2387,60.2753,46723.0
2017-11-06 14:20:00,65.95,65.97,65.82,65.83,45525.0,60.2753,60.2935,60.1564,60.1656,45525.0
2017-11-06 14:30:00,65.83,65.85,65.76,65.82,74386.0,60.1656,60.1839,60.1016,60.1564,74386.0
2017-11-06 14:40:00,65.82,65.85,65.76,65.85,88330.0,60.1564,60.1839,60.1016,60.1839,88330.0
2017-11-06 14:50:00,65.85,65.95,65.85,65.9,33526.0,60.1839,60.2753,60.1839,60.2296,33526.0
2017-11-06 15:00:00,65.89,65.91,65.84,65.86,25651.0,60.2204,60.2387,60.1747,60.193,25651.0
2017-11-06 15:10:00,65.86,65.86,65.76,65.76,46669.0,60.193,60.193,60.1016,60.1016,46669.0
2017-11-06 15:20:00,65.76,65.78,65.71,65.72,36392.0,60.1016,60.1199,60.0559,60.065,36392.0
2017-11-06 15:30:00,65.72,65.77,65.71,65.74,81749.0,60.065,60.1107,60.0559,60.0833,81749.0
2017-11-06 15:40:00,65.75,65.76,65.71,65.74,88246.0,60.0925,60.1016,60.0559,60.0833,88246.0
2017-11-06 15:50:00,65.73,65.75,65.61,65.68,335744.0,60.0742,60.0925,59.9645,60.0285,335744.0
2017-11-07 09:30:00,66.87,67.81,66.57,67.53,395138.0,61.1161,61.9752,60.8419,61.7193,395138.0
2017-11-07 09:40:00,67.53,67.56,67.04,67.4,205748.0,61.7193,61.7467,61.2715,61.6005,205748.0
2017-11-07 09:50:00,67.39,67.43,67.11,67.11,146325.0,61.5913,61.6279,61.3354,61.3354,146325.0
2017-11-07 10:00:00,67.11,67.22,66.93,66.95,90079.0,61.3354,61.436,61.1709,61.1892,90079.0
2017-11-07 10:10:00,66.94,67.26,66.88,66.95,119361.0,61.1801,61.4725,61.1252,61.1892,119361.0
2017-11-07 10:20:00,66.96,66.97,66.14,66.21,199711.0,61.1983,61.2075,60.4489,60.5129,199711.0
2017-11-07 10:30:00,66.22,66.51,66.09,66.17,137232.0,60.522,60.7871,60.4032,60.4763,137232.0
2017-11-07 10:40:00,66.18,66.33,66.16,66.33,116186.0,60.4855,60.6226,60.4672,60.6226,116186.0
2017-11-07 10:50:00,66.31,66.81,66.3,66.64,108584.0,60.6043,61.0613,60.5951,60.9059,108584.0
2017-11-07 11:00:00,66.62,66.66,66.42,66.46,78298.0,60.8876,60.9242,60.7048,60.7414,78298.0
2017-11-07 11:10:00,66.46,66.49,66.03,66.08,74606.0,60.7414,60.7688,60.3484,60.3941,74606.0
2017-11-07 11:20:00,66.01,66.15,66.0,66.13,51031.0,60.3301,60.458,60.321,60.4398,51031.0
2017-11-07 11:30:00,66.13,66.19,66.07,66.1,37061.0,60.4398,60.4946,60.3849,60.4123,37061.0
2017-11-07 11:40:00,66.1,66.22,66.01,66.18,52102.0,60.4123,60.522,60.3301,60.4855,52102.0
2017-11-07 11:50:00,66.19,66.27,66.07,66.14,56891.0,60.4946,60.5677,60.3849,60.4489,56891.0
2017-11-07 12:00:00,66.14,66.31,66.02,66.29,58955.0,60.4489,60.6043,60.3392,60.586,58955.0
2017-11-07 12:10:00,66.3,66.38,66.22,66.28,40510.0,60.5951,60.6683,60.522,60.5769,40510.0
2017-11-07 12:20:00,66.28,66.35,66.26,66.33,29809.0,60.5769,60.6408,60.5586,60.6226,29809.0
2017-11-07 12:30:00,66.33,66.49,66.32,66.48,47699.0,60.6226,60.7688,60.6134,60.7596,47699.0
2017-11-07 12:40:00,66.48,66.48,66.33,66.35,77747.0,60.7596,60.7596,60.6226,60.6408,77747.0
2017-11-07 12:50:00,66.36,66.55,66.27,66.54,73404.0,60.65,60.8236,60.5677,60.8145,73404.0
2017-11-07 13:00:00,66.53,66.6,66.5,66.57,17891.0,60.8053,60.8693,60.7779,60.8419,17891.0
2017-11-07 13:10:00,66.58,66.59,66.48,66.53,14291.0,60.851,60.8602,60.7596,60.8053,14291.0
2017-11-07 13:20:00,66.53,66.57,66.44,66.56,21890.0,60.8053,60.8419,60.7231,60.8328,21890.0
2017-11-07 13:30:00,66.56,66.69,66.53,66.68,27991.0,60.8328,60.9516,60.8053,60.9424,27991.0
2017-11-07 13:40:00,66.67,66.83,66.67,66.78,60281.0,60.9333,61.0795,60.9333,61.0338,60281.0
2017-11-07 13:50:00,66.77,66.8,66.63,66.65,29931.0,61.0247,61.0521,60.8967,60.915,29931.0
2017-11-07 14:00:00,66.65,66.68,66.46,66.46,40523.0,60.915,60.9424,60.7414,60.7414,40523.0
2017-11-07 14:10:00,66.45,66.51,66.4,66.45,35759.0,60.7322,60.7871,60.6865,60.7322,35759.0
2017-11-07 14:20:00,66.44,66.45,66.36,66.39,31318.0,60.7231,60.7322,60.65,60.6774,31318.0
2017-11-07 14:30:00,66.38,66.42,66.27,66.27,59689.0,60.6683,60.7048,60.5677,60.5677,59689.0
2017-11-07 14:40:00,66.26,66.29,66.21,66.21,23780.0,60.5586,60.586,60.5129,60.5129,23780.0
2017-11-07 14:50:00,66.21,66.3,66.19,66.26,24534.0,60.5129,60.5951,60.4946,60.5586,24534.0
2017-11-07 15:00:00,66.25,66.27,66.17,66.23,44098.0,60.5494,60.5677,60.4763,60.5312,44098.0
2017-11-07 15:10:00,66.23,66.31,66.23,66.29,28146.0,60.5312,60.6043,60.5312,60.586,28146.0
2017-11-07 15:20:00,66.28,66.29,66.21,66.27,31212.0,60.5769,60.586,60.5129,60.5677,31212.0
2017-11-07 15:30:00,66.27,66.42,66.26,66.38,71176.0,60.5677,60.7048,60.5586,60.6683,71176.0
2017-11-07 15:40:00,66.38,66.4,66.31,66.32,94365.0,60.6683,60.6865,60.6043,60.6134,94365.0
2017-11-07 15:50:00,66.33,66.43,66.33,66.39,182925.0,60.6226,60.714,60.6226,60.6774,182925.0
2017-11-08 09:30:00,65.81,66.06,65.61,65.64,128991.0,60.1473,60.3758,59.9645,59.9919,128991.0
2017-11-08 09:40:00,65.63,65.85,65.49,65.75,82382.0,59.9828,60.1839,59.8548,60.0925,82382.0
2017-11-08 09:50:00,65.77,65.83,65.68,65.76,50225.0,60.1107,60.1656,60.0285,60.1016,50225.0
2017-11-08 10:00:00,65.76,65.8,65.58,65.63,68574.0,60.1016,60.1382,59.9371,59.9828,68574.0
2017-11-08 10:10:00,65.62,65.79,65.46,65.46,66284.0,59.9736,60.129,59.8274,59.8274,66284.0
2017-11-08 10:20:00,65.47,65.49,65.35,65.39,57365.0,59.8366,59.8548,59.7269,59.7634,57365.0
2017-11-08 10:30:00,65.4,65.43,65.27,65.28,57187.0,59.7726,59.8,59.6538,59.6629,57187.0
2017-11-08 10:40:00,65.29,65.29,65.16,65.22,78450.0,59.672,59.672,59.5532,59.6081,78450.0
2017-11-08 10:50:00,65.21,65.35,65.21,65.3,41665.0,59.5989,59.7269,59.5989,59.6812,41665.0
2017-11-08 11:00:00,65.29,65.68,65.29,65.59,66617.0,59.672,60.0285,59.672,59.9462,66617.0
2017-11-08 11:10:00,65.58,65.67,65.51,65.55,72471.0,59.9371,60.0193,59.8731,59.9097,72471.0
2017-11-08 11:20:00,65.56,65.59,65.48,65.56,37513.0,59.9188,59.9462,59.8457,59.9188,37513.0
2017-11-08 11:30:00,65.55,65.56,65.38,65.45,72260.0,59.9097,59.9188,59.7543,59.8183,72260.0
2017-11-08 11:40:00,65.45,65.78,65.45,65.78,56275.0,59.8183,60.1199,59.8183,60.1199,56275.0
2017-11-08 11:50:00,65.78,65.78,65.57,65.73,70694.0,60.1199,60.1199,59.928,60.0742,70694.0
2017-11-08 12:00:00,65.74,65.96,65.74,65.82,45283.0,60.0833,60.2844,60.0833,60.1564,45283.0
2017-11-08 12:10:00,65.82,66.0,65.78,65.98,60345.0,60.1564,60.321,60.1199,60.3027,60345.0
2017-11-08 12:20:00,65.98,65.99,65.8,65.84,54933.0,60.3027,60.3118,60.1382,60.1747,54933.0
2017-11-08 12:30:00,65.85,65.87,65.71,65.74,25670.0,60.1839,60.2021,60.0559,60.0833,25670.0
2017-11-08 12:40:00,65.72,65.77,65.7,65.72,19626.0,60.065,60.1107,60.0468,60.065,19626.0
2017-11-08 12:50:00,65.72,65.75,65.67,65.69,21279.0,60.065,60.0925,60.0193,60.0376,21279.0
2017-11-08 13:00:00,65.69,65.76,65.67,65.74,37625.0,60.0376,60.1016,60.0193,60.0833,37625.0
2017-11-08 13:10:00,65.74,65.89,65.72,65.86,19688.0,60.0833,60.2204,60.065,60.193,19688.0
2017-11-08 13:20:00,65.85,65.87,65.79,65.85,32488.0,60.1839,60.2021,60.129,60.1839,32488.0
2017-11-08 13:30:00,65.84,65.86,65.75,65.78,33433.0,60.1747,60.193,60.0925,60.1199,33433.0
2017-11-08 13:40:00,65.78,65.79,65.74,65.75,12119.0,60.1199,60.129,60.0833,60.0925,12119.0
2017-11-08 13:50:00,65.74,65.83,65.74,65.81,11929.0,60.0833,60.1656,60.0833,60.1473,11929.0
2017-11-08 14:00:00,65.8,65.83,65.79,65.81,28048.0,60.1382,60.1656,60.129,60.1473,28048.0
2017-11-08 14:10:00,65.81,65.83,65.78,65.79,20936.0,60.1473,60.1656,60.1199,60.129,20936.0
2017-11-08 14:20:00,65.79,65.82,65.75,65.77,30521.0,60.129,60.1564,60.0925,60.1107,30521.0
2017-11-08 14:30:00,65.76,65.8,65.74,65.78,21427.0,60.1016,60.1382,60.0833,60.1199,21427.0
2017-11-08 14:40:00,65.78,65.91,65.76,65.88,78931.0,60.1199,60.2387,60.1016,60.2113,78931.0
2017-11-08 14:50:00,65.88,65.88,65.77,65.82,32334.0,60.2113,60.2113,60.1107,60.1564,32334.0
2017-11-08 15:00:00,65.81,65.87,65.79,65.8,29251.0,60.1473,60.2021,60.129,60.1382,29251.0
2017-11-08 15:10:00,65.8,65.95,65.79,65.95,51050.0,60.1382,60.2753,60.129,60.2753,51050.0
2017-11-08 15:20:00,65.94,65.94,65.87,65.9,42228.0,60.2661,60.2661,60.2021,60.2296,42228.0
2017-11-08 15:30:00,65.91,65.92,65.86,65.92,45754.0,60.2387,60.2478,60.193,60.2478,45754.0
2017-11-08 15:40:00,65.92,65.93,65.74,65.76,73940.0,60.2478,60.257,60.0833,60.1016,73940.0
2017-11-08 15:50:00,65.76,65.95,65.72,65.93,221991.0,60.1016,60.2753,60.065,60.257,221991.0
2017-11-09 09:30:00,65.73,65.96,65.59,65.91,130884.0,60.0742,60.2844,59.9462,60.2387,130884.0
2017-11-09 09:40:00,65.89,66.01,65.76,65.76,37142.0,60.2204,60.3301,60.1016,60.1016,37142.0
2017-11-09 09:50:00,65.73,65.82,65.66,65.67,41500.0,60.0742,60.1564,60.0102,60.0193,41500.0
2017-11-09 10:00:00,65.67,65.87,65.6,65.87,36456.0,60.0193,60.2021,59.9554,60.2021,36456.0
2017-11-09 10:10:00,65.87,65.97,65.85,65.95,34526.0,60.2021,60.2935,60.1839,60.2753,34526.0
2017-11-09 10:20:00,65.94,66.22,65.93,66.21,40529.0,60.2661,60.522,60.257,60.5129,40529.0
2017-11-09 10:30:00,66.2,66.26,66.09,66.17,77212.0,60.5037,60.5586,60.4032,60.4763,77212.0
2017-11-09 10:40:00,66.18,66.41,66.14,66.36,87081.0,60.4855,60.6957,60.4489,60.65,87081.0
2017-11-09 10:50:00,66.36,66.46,66.32,66.36,98011.0,60.65,60.7414,60.6134,60.65,98011.0
2017-11-09 11:00:00,66.36,66.43,66.32,66.42,40231.0,60.65,60.714,60.6134,60.7048,40231.0
2017-11-09 11:10:00,66.42,66.43,66.1,66.15,37529.0,60.7048,60.714,60.4123,60.458,37529.0
2017-11-09 11:20:00,66.16,66.17,66.05,66.15,28822.0,60.4672,60.4763,60.3666,60.458,28822.0
2017-11-09 11:30:00,66.16,66.18,66.09,66.12,31741.0,60.4672,60.4855,60.4032,60.4306,31741.0
2017-11-09 11:40:00,66.12,66.2,66.03,66.18,35271.0,60.4306,60.5037,60.3484,60.4855,35271.0
2017-11-09 11:50:00,66.17,66.33,66.17,66.33,47238.0,60.4763,60.6226,60.4763,60.6226,47238.0
2017-11-09 12:00:00,66.33,66.34,66.14,66.16,36519.0,60.6226,60.6317,60.4489,60.4672,36519.0
2017-11-09 12:10:00,66.16,66.16,65.89,65.97,43858.0,60.4672,60.4672,60.2204,60.2935,43858.0
2017-11-09 12:20:00,65.97,66.05,65.86,65.93,41841.0,60.2935,60.3666,60.193,60.257,41841.0
2017-11-09 12:30:00,65.91,65.91,65.7,65.91,32943.0,60.2387,60.2387,60.0468,60.2387,32943.0
2017-11-09 12:40:00,65.9,65.9,65.76,65.9,36938.0,60.2296,60.2296,60.1016,60.2296,36938.0
2017-11-09 12:50:00,65.9,65.9,65.75,65.82,45871.0,60.2296,60.2296,60.0925,60.1564,45871.0
2017-11-09 13:00:00,65.85,65.85,65.72,65.79,26896.0,60.1839,60.1839,60.065,60.129,26896.0
2017-11-09 13:10:00,65.8,66.08,65.79,66.0,33070.0,60.1382,60.3941,60.129,60.321,33070.0
2017-11-09 13:20:00,66.0,66.06,65.81,65.85,30414.0,60.321,60.3758,60.1473,60.1839,30414.0
2017-11-09 13:30:00,65.85,65.9,65.72,65.72,50941.0,60.1839,60.2296,60.065,60.065,50941.0
2017-11-09 13:40:00,65.73,65.88,65.7,65.82,49182.0,60.0742,60.2113,60.0468,60.1564,49182.0
2017-11-09 13:50:00,65.81,65.85,65.8,65.83,34098.0,60.1473,60.1839,60.1382,60.1656,34098.0
2017-11-09 14:00:00,65.83,65.88,65.73,65.79,75615.0,60.1656,60.2113,60.0742,60.129,75615.0
2017-11-09 14:10:00,65.78,65.81,65.74,65.77,29098.0,60.1199,60.1473,60.0833,60.1107,29098.0
2017-11-09 14:20:00,65.76,65.79,65.71,65.72,22847.0,60.1016,60.129,60.0559,60.065,22847.0
2017-11-09 14:30:00,65.73,65.88,65.72,65.83,37075.0,60.0742,60.2113,60.065,60.1656,37075.0
2017-11-09 14:40:00,65.85,65.85,65.78,65.78,27325.0,60.1839,60.1839,60.1199,60.1199,27325.0
2017-11-09 14:50:00,65.78,65.89,65.77,65.85,37352.0,60.1199,60.2204,60.1107,60.1839,37352.0
2017-11-09 15:00:00,65.85,65.97,65.85,65.97,40786.0,60.1839,60.2935,60.1839,60.2935,40786.0
2017-11-09 15:10:00,65.98,66.01,65.94,65.97,31274.0,60.3027,60.3301,60.2661,60.2935,31274.0
2017-11-09 15:20:00,65.97,66.05,65.93,66.05,68407.0,60.2935,60.3666,60.257,60.3666,68407.0
2017-11-09 15:30:00,66.05,66.18,66.04,66.16,89692.0,60.3666,60.4855,60.3575,60.4672,89692.0
2017-11-09 15:40:00,66.16,66.25,66.13,66.25,143469.0,60.4672,60.5494,60.4398,60.5494,143469.0
2017-11-09 15:50:00,66.25,66.28,66.15,66.18,262001.0,60.5494,60.5769,60.458,60.4855,262001.0
2017-11-10 09:30:00,65.79,66.05,64.58,64.62,344333.0,60.129,60.3666,59.0231,59.0597,344333.0
2017-11-10 09:40:00,64.62,64.66,63.6,64.05,537711.0,59.0597,59.0963,58.1275,58.5387,537711.0
2017-11-10 09:50:00,64.05,64.38,63.89,64.32,284595.0,58.5387,58.8403,58.3925,58.7855,284595.0
2017-11-10 10:00:00,64.3,64.7,64.25,64.44,218092.0,58.7672,59.1328,58.7215,58.8952,218092.0
2017-11-10 10:10:00,64.43,64.96,64.42,64.88,93990.0,58.886,59.3704,58.8769,59.2973,93990.0
2017-11-10 10:20:00,64.89,65.05,64.56,64.56,186078.0,59.3065,59.4527,59.0049,59.0049,186078.0
2017-11-10 10:30:00,64.58,64.68,64.29,64.53,150939.0,59.0231,59.1145,58.7581,58.9774,150939.0
2017-11-10 10:40:00,64.53,64.77,64.53,64.66,65737.0,58.9774,59.1968,58.9774,59.0963,65737.0
2017-11-10 10:50:00,64.65,64.75,64.52,64.71,55958.0,59.0871,59.1785,58.9683,59.142,55958.0
2017-11-10 11:00:00,64.7,64.76,64.64,64.67,53572.0,59.1328,59.1876,59.078,59.1054,53572.0
2017-11-10 11:10:00,64.67,64.7,64.59,64.65,53892.0,59.1054,59.1328,59.0323,59.0871,53892.0
2017-11-10 11:20:00,64.65,64.78,64.61,64.68,55840.0,59.0871,59.2059,59.0506,59.1145,55840.0
2017-11-10 11:30:00,64.65,64.66,64.52,64.56,40282.0,59.0871,59.0963,58.9683,59.0049,40282.0
2017-11-10 11:40:00,64.56,64.79,64.52,64.73,71628.0,59.0049,59.2151,58.9683,59.1602,71628.0
2017-11-10 11:50:00,64.74,64.94,64.74,64.92,28385.0,59.1694,59.3522,59.1694,59.3339,28385.0
2017-11-10 12:00:00,64.93,65.01,64.91,65.0,77205.0,59.343,59.4161,59.3247,59.407,77205.0
2017-11-10 12:10:00,64.99,65.0,64.95,64.99,57498.0,59.3979,59.407,59.3613,59.3979,57498.0
2017-11-10 12:20:00,64.99,65.01,64.92,64.96,62644.0,59.3979,59.4161,59.3339,59.3704,62644.0
2017-11-10 12:30:00,64.96,65.01,64.91,64.98,59957.0,59.3704,59.4161,59.3247,59.3887,59957.0
2017-11-10 12:40:00,64.98,65.0,64.91,64.91,36292.0,59.3887,59.407,59.3247,59.3247,36292.0
2017-11-10 12:50:00,64.92,65.01,64.92,64.97,53640.0,59.3339,59.4161,59.3339,59.3796,53640.0
2017-11-10 13:00:00,64.97,64.98,64.94,64.94,24728.0,59.3796,59.3887,59.3522,59.3522,24728.0
2017-11-10 13:10:00,64.95,64.96,64.92,64.93,25114.0,59.3613,59.3704,59.3339,59.343,25114.0
2017-11-10 13:20:00,64.95,64.96,64.9,64.92,24884.0,59.3613,59.3704,59.3156,59.3339,24884.0
2017-11-10 13:30:00,64.93,64.98,64.9,64.94,30483.0,59.343,59.3887,59.3156,59.3522,30483.0
2017-11-10 13:40:00,64.94,64.95,64.78,64.8,35902.0,59.3522,59.3613,59.2059,59.2242,35902.0
2017-11-10 13:50:00,64.8,64.85,64.78,64.81,30200.0,59.2242,59.2699,59.2059,59.2333,30200.0
2017-11-10 14:00:00,64.82,64.83,64.74,64.79,47145.0,59.2425,59.2516,59.1694,59.2151,47145.0
2017-11-10 14:10:00,64.79,64.93,64.77,64.83,38464.0,59.2151,59.343,59.1968,59.2516,38464.0
2017-11-10 14:20:00,64.83,64.98,64.82,64.92,43492.0,59.2516,59.3887,59.2425,59.3339,43492.0
2017-11-10 14:30:00,64.92,64.94,64.78,64.78,39436.0,59.3339,59.3522,59.2059,59.2059,39436.0
2017-11-10 14:40:00,64.78,64.8,64.63,64.69,59570.0,59.2059,59.2242,59.0688,59.1237,59570.0
2017-11-10 14:50:00,64.69,64.69,64.59,64.63,42469.0,59.1237,59.1237,59.0323,59.0688,42469.0
2017-11-10 15:00:00,64.63,64.69,64.6,64.65,55878.0,59.0688,59.1237,59.0414,59.0871,55878.0
2017-11-10 15:10:00,64.66,64.71,64.64,64.69,63361.0,59.0963,59.142,59.078,59.1237,63361.0
2017-11-10 15:20:00,64.69,64.69,64.64,64.67,60061.0,59.1237,59.1237,59.078,59.1054,60061.0
2017-11-10 15:30:00,64.67,64.73,64.59,64.67,113740.0,59.1054,59.1602,59.0323,59.1054,113740.0
2017-11-10 15:40:00,64.66,64.69,64.63,64.67,100352.0,59.0963,59.1237,59.0688,59.1054,100352.0
2017-11-10 15:50:00,64.66,64.68,64.63,64.65,232091.0,59.0963,59.1145,59.0688,59.0871,232091.0
2017-11-13 09:30:00,64.46,64.92,64.45,64.86,64389.0,58.9135,59.3339,58.9043,59.279,64389.0
2017-11-13 09:40:00,64.84,65.44,64.82,65.4,164926.0,59.2608,59.8091,59.2425,59.7726,164926.0
2017-11-13 09:50:00,65.4,65.6,65.28,65.42,74130.0,59.7726,59.9554,59.6629,59.7909,74130.0
2017-11-13 10:00:00,65.43,65.43,65.31,65.35,42989.0,59.8,59.8,59.6903,59.7269,42989.0
2017-11-13 10:10:00,65.35,65.43,65.08,65.14,47484.0,59.7269,59.8,59.4801,59.535,47484.0
2017-11-13 10:20:00,65.13,65.23,65.1,65.21,60933.0,59.5258,59.6172,59.4984,59.5989,60933.0
2017-11-13 10:30:00,65.2,65.21,65.11,65.12,35200.0,59.5898,59.5989,59.5075,59.5167,35200.0
2017-11-13 10:40:00,65.13,65.19,65.08,65.17,50830.0,59.5258,59.5806,59.4801,59.5624,50830.0
2017-11-13 10:50:00,65.17,65.27,65.17,65.25,47239.0,59.5624,59.6538,59.5624,59.6355,47239.0
2017-11-13 11:00:00,65.24,65.31,65.13,65.29,30446.0,59.6263,59.6903,59.5258,59.672,30446.0
2017-11-13 11:10:00,65.3,65.44,65.29,65.41,27810.0,59.6812,59.8091,59.672,59.7817,27810.0
2017-11-13 11:20:00,65.42,65.45,65.33,65.37,26577.0,59.7909,59.8183,59.7086,59.7452,26577.0
2017-11-13 11:30:00,65.36,65.37,65.29,65.33,26046.0,59.736,59.7452,59.672,59.7086,26046.0
2017-11-13 11:40:00,65.33,65.44,65.32,65.4,20551.0,59.7086,59.8091,59.6995,59.7726,20551.0
2017-11-13 11:50:00,65.4,65.48,65.39,65.45,20629.0,59.7726,59.8457,59.7634,59.8183,20629.0
2017-11-13 12:00:00,65.44,65.5,65.44,65.48,16892.0,59.8091,59.864,59.8091,59.8457,16892.0
2017-11-13 12:10:00,65.47,65.48,65.45,65.46,31155.0,59.8366,59.8457,59.8183,59.8274,31155.0
2017-11-13 12:20:00,65.47,65.48,65.45,65.47,31086.0,59.8366,59.8457,59.8183,59.8366,31086.0
2017-11-13 12:30:00,65.47,65.57,65.47,65.57,19355.0,59.8366,59.928,59.8366,59.928,19355.0
2017-11-13 12:40:00,65.57,65.63,65.57,65.58,29497.0,59.928,59.9828,59.928,59.9371,29497.0
2017-11-13 12:50:00,65.58,65.6,65.47,65.49,28425.0,59.9371,59.9554,59.8366,59.8548,28425.0
2017-11-13 13:00:00,65.48,65.52,65.47,65.51,23170.0,59.8457,59.8823,59.8366,59.8731,23170.0
2017-11-13 13:10:00,65.52,65.54,65.5,65.53,22932.0,59.8823,59.9005,59.864,59.8914,22932.0
2017-11-13 13:20:00,65.53,65.62,65.52,65.6,24822.0,59.8914,59.9736,59.8823,59.9554,24822.0
2017-11-13 13:30:00,65.59,65.61,65.51,65.53,33061.0,59.9462,59.9645,59.8731,59.8914,33061.0
2017-11-13 13:40:00,65.53,65.65,65.52,65.62,25337.0,59.8914,60.0011,59.8823,59.9736,25337.0
2017-11-13 13:50:00,65.63,65.7,65.62,65.69,27979.0,59.9828,60.0468,59.9736,60.0376,27979.0
2017-11-13 14:00:00,65.69,65.77,65.67,65.77,54519.0,60.0376,60.1107,60.0193,60.1107,54519.0
2017-11-13 14:10:00,65.77,65.77,65.54,65.54,31540.0,60.1107,60.1107,59.9005,59.9005,31540.0
2017-11-13 14:20:00,65.55,65.66,65.53,65.66,40720.0,59.9097,60.0102,59.8914,60.0102,40720.0
2017-11-13 14:30:00,65.67,65.67,65.6,65.63,38201.0,60.0193,60.0193,59.9554,59.9828,38201.0
2017-11-13 14:40:00,65.63,65.67,65.62,65.65,46104.0,59.9828,60.0193,59.9736,60.0011,46104.0
2017-11-13 14:50:00,65.64,65.65,65.54,65.62,40823.0,59.9919,60.0011,59.9005,59.9736,40823.0
2017-11-13 15:00:00,65.62,65.69,65.6,65.65,51590.0,59.9736,60.0376,59.9554,60.0011,51590.0
2017-11-13 15:10:00,65.66,65.72,65.65,65.7,40622.0,60.0102,60.065,60.0011,60.0468,40622.0
2017-11-13 15:20:00,65.71,65.73,65.68,65.68,40527.0,60.0559,60.0742,60.0285,60.0285,40527.0
2017-11-13 15:30:00,65.68,65.89,65.68,65.79,97084.0,60.0285,60.2204,60.0285,60.129,97084.0
2017-11-13 15:40:00,65.79,65.92,65.75,65.92,173950.0,60.129,60.2478,60.0925,60.2478,173950.0
2017-11-13 15:50:00,65.92,66.02,65.9,65.98,384295.0,60.2478,60.3392,60.2296,60.3027,384295.0
2017-11-14 09:30:00,65.93,65.93,65.53,65.53,82792.0,60.257,60.257,59.8914,59.8914,82792.0
2017-11-14 09:40:00,65.53,65.57,65.36,65.42,85029.0,59.8914,59.928,59.736,59.7909,85029.0
2017-11-14 09:50:00,65.41,65.54,65.24,65.47,47149.0,59.7817,59.9005,59.6263,59.8366,47149.0
2017-11-14 10:00:00,65.51,65.52,65.25,65.29,57766.0,59.8731,59.8823,59.6355,59.672,57766.0
2017-11-14 10:10:00,65.31,65.42,65.24,65.4,84957.0,59.6903,59.7909,59.6263,59.7726,84957.0
2017-11-14 10:20:00,65.39,65.49,65.34,65.37,29086.0,59.7634,59.8548,59.7177,59.7452,29086.0
2017-11-14 10:30:00,65.38,65.48,65.22,65.48,61947.0,59.7543,59.8457,59.6081,59.8457,61947.0
2017-11-14 10:40:00,65.48,65.61,65.45,65.59,20088.0,59.8457,59.9645,59.8183,59.9462,20088.0
2017-11-14 10:50:00,65.58,65.69,65.52,65.67,26784.0,59.9371,60.0376,59.8823,60.0193,26784.0
2017-11-14 11:00:00,65.66,65.8,65.66,65.66,33827.0,60.0102,60.1382,60.0102,60.0102,33827.0
2017-11-14 11:10:00,65.65,65.77,65.65,65.74,23151.0,60.0011,60.1107,60.0011,60.0833,23151.0
2017-11-14 11:20:00,65.71,65.75,65.69,65.72,17191.0,60.0559,60.0925,60.0376,60.065,17191.0
2017-11-14 11:30:00,65.71,65.79,65.71,65.76,18486.0,60.0559,60.129,60.0559,60.1016,18486.0
2017-11-14 11:40:00,65.77,65.82,65.69,65.81,16711.0,60.1107,60.1564,60.0376,60.1473,16711.0
2017-11-14 11:50:00,65.8,65.95,65.79,65.9,21302.0,60.1382,60.2753,60.129,60.2296,21302.0
2017-11-14 12:00:00,65.89,65.94,65.84,65.91,18904.0,60.2204,60.2661,60.1747,60.2387,18904.0
2017-11-14 12:10:00,65.91,65.96,65.88,65.92,16518.0,60.2387,60.2844,60.2113,60.2478,16518.0
2017-11-14 12:20:00,65.91,65.97,65.9,65.96,24647.0,60.2387,60.2935,60.2296,60.2844,24647.0
2017-11-14 12:30:00,65.95,66.0,65.93,65.97,15006.0,60.2753,60.321,60.257,60.2935,15006.0
2017-11-14 12:40:00,65.97,66.06,65.88,65.9,27807.0,60.2935,60.3758,60.2113,60.2296,27807.0
2017-11-14 12:50:00,65.9,65.91,65.87,65.89,40040.0,60.2296,60.2387,60.2021,60.2204,40040.0
2017-11-14 13:00:00,65.88,65.92,65.87,65.87,32661.0,60.2113,60.2478,60.2021,60.2021,32661.0
2017-11-14 13:10:00,65.88,65.97,65.88,65.94,28198.0,60.2113,60.2935,60.2113,60.2661,28198.0
2017-11-14 13:20:00,65.93,65.99,65.93,65.98,13326.0,60.257,60.3118,60.257,60.3027,13326.0
2017-11-14 13:30:00,65.98,66.0,65.94,65.97,36274.0,60.3027,60.321,60.2661,60.2935,36274.0
2017-11-14 13:40:00,65.98,66.04,65.95,66.04,48563.0,60.3027,60.3575,60.2753,60.3575,48563.0
2017-11-14 13:50:00,66.04,66.05,65.97,65.99,25318.0,60.3575,60.3666,60.2935,60.3118,25318.0
2017-11-14 14:00:00,65.98,66.07,65.96,66.06,34174.0,60.3027,60.3849,60.2844,60.3758,34174.0
2017-11-14 14:10:00,66.06,66.23,66.06,66.2,35623.0,60.3758,60.5312,60.3758,60.5037,35623.0
2017-11-14 14:20:00,66.19,66.31,66.17,66.3,65800.0,60.4946,60.6043,60.4763,60.5951,65800.0
2017-11-14 14:30:00,66.3,66.33,66.2,66.31,69576.0,60.5951,60.6226,60.5037,60.6043,69576.0
2017-11-14 14:40:00,66.32,66.32,66.24,66.27,61205.0,60.6134,60.6134,60.5403,60.5677,61205.0
2017-11-14 14:50:00,66.27,66.29,66.18,66.18,34692.0,60.5677,60.586,60.4855,60.4855,34692.0
2017-11-14 15:00:00,66.18,66.2,66.04,66.05,68572.0,60.4855,60.5037,60.3575,60.3666,68572.0
2017-11-14 15:10:00,66.05,66.06,65.97,65.98,56736.0,60.3666,60.3758,60.2935,60.3027,56736.0
2017-11-14 15:20:00,65.98,66.0,65.95,65.96,69175.0,60.3027,60.321,60.2753,60.2844,69175.0
2017-11-14 15:30:00,65.96,65.96,65.9,65.9,139244.0,60.2844,60.2844,60.2296,60.2296,139244.0
2017-11-14 15:40:00,65.9,65.94,65.8,65.93,147155.0,60.2296,60.2661,60.1382,60.257,147155.0
2017-11-14 15:50:00,65.94,66.04,65.93,66.02,274099.0,60.2661,60.3575,60.257,60.3392,274099.0
2017-11-15 09:30:00,65.89,65.89,65.43,65.43,56265.0,60.2204,60.2204,59.8,59.8,56265.0
2017-11-15 09:40:00,65.42,65.57,65.41,65.5,36019.0,59.7909,59.928,59.7817,59.864,36019.0
2017-11-15 09:50:00,65.5,65.6,65.47,65.54,37107.0,59.864,59.9554,59.8366,59.9005,37107.0
2017-11-15 10:00:00,65.54,65.62,65.49,65.56,22182.0,59.9005,59.9736,59.8548,59.9188,22182.0
2017-11-15 10:10:00,65.56,65.59,65.48,65.48,25411.0,59.9188,59.9462,59.8457,59.8457,25411.0
2017-11-15 10:20:00,65.48,65.58,65.43,65.53,29292.0,59.8457,59.9371,59.8,59.8914,29292.0
2017-11-15 10:30:00,65.53,65.62,65.48,65.62,30351.0,59.8914,59.9736,59.8457,59.9736,30351.0
2017-11-15 10:40:00,65.62,65.64,65.54,65.55,35798.0,59.9736,59.9919,59.9005,59.9097,35798.0
2017-11-15 10:50:00,65.55,65.55,65.43,65.53,42718.0,59.9097,59.9097,59.8,59.8914,42718.0
2017-11-15 11:00:00,65.54,65.66,65.54,65.61,97791.0,59.9005,60.0102,59.9005,59.9645,97791.0
2017-11-15 11:10:00,65.61,65.65,65.58,65.64,41727.0,59.9645,60.0011,59.9371,59.9919,41727.0
2017-11-15 11:20:00,65.65,65.75,65.64,65.7,43582.0,60.0011,60.0925,59.9919,60.0468,43582.0
2017-11-15 11:30:00,65.71,65.72,65.68,65.71,22207.0,60.0559,60.065,60.0285,60.0559,22207.0
2017-11-15 11:40:00,65.71,65.88,65.7,65.84,30763.0,60.0559,60.2113,60.0468,60.1747,30763.0
2017-11-15 11:50:00,65.85,65.99,65.85,65.95,31942.0,60.1839,60.3118,60.1839,60.2753,31942.0
2017-11-15 12:00:00,65.94,65.95,65.82,65.86,26167.0,60.2661,60.2753,60.1564,60.193,26167.0
2017-11-15 12:10:00,65.86,66.06,65.85,66.06,33941.0,60.193,60.3758,60.1839,60.3758,33941.0
2017-11-15 12:20:00,66.06,66.07,65.98,66.02,76004.0,60.3758,60.3849,60.3027,60.3392,76004.0
2017-11-15 12:30:00,66.03,66.04,66.0,66.03,28376.0,60.3484,60.3575,60.321,60.3484,28376.0
2017-11-15 12:40:00,66.04,66.04,65.91,65.95,50744.0,60.3575,60.3575,60.2387,60.2753,50744.0
2017-11-15 12:50:00,65.95,65.96,65.86,65.86,29325.0,60.2753,60.2844,60.193,60.193,29325.0
2017-11-15 13:00:00,65.86,65.91,65.84,65.87,27193.0,60.193,60.2387,60.1747,60.2021,27193.0
2017-11-15 13:10:00,65.88,65.98,65.87,65.94,35504.0,60.2113,60.3027,60.2021,60.2661,35504.0
2017-11-15 13:20:00,65.95,65.96,65.89,65.92,20052.0,60.2753,60.2844,60.2204,60.2478,20052.0
2017-11-15 13:30:00,65.93,66.0,65.92,65.98,30280.0,60.257,60.321,60.2478,60.3027,30280.0
2017-11-15 13:40:00,65.98,66.1,65.98,66.03,99952.0,60.3027,60.4123,60.3027,60.3484,99952.0
2017-11-15 13:50:00,66.03,66.16,65.99,66.0,92125.0,60.3484,60.4672,60.3118,60.321,92125.0
2017-11-15 14:00:00,66.01,66.1,66.01,66.03,65215.0,60.3301,60.4123,60.3301,60.3484,65215.0
2017-11-15 14:10:00,66.03,66.1,66.03,66.09,62569.0,60.3484,60.4123,60.3484,60.4032,62569.0
2017-11-15 14:20:00,66.08,66.1,66.04,66.06,65364.0,60.3941,60.4123,60.3575,60.3758,65364.0
2017-11-15 14:30:00,66.06,66.18,66.05,66.13,73872.0,60.3758,60.4855,60.3666,60.4398,73872.0
2017-11-15 14:40:00,66.12,66.12,65.99,65.99,40259.0,60.4306,60.4306,60.3118,60.3118,40259.0
2017-11-15 14:50:00,65.99,66.02,65.89,65.94,30390.0,60.3118,60.3392,60.2204,60.2661,30390.0
2017-11-15 15:00:00,65.94,66.0,65.93,65.99,34885.0,60.2661,60.321,60.257,60.3118,34885.0
2017-11-15 15:10:00,66.0,66.01,65.94,65.95,34762.0,60.321,60.3301,60.2661,60.2753,34762.0
2017-11-15 15:20:00,65.95,65.96,65.79,65.81,44161.0,60.2753,60.2844,60.129,60.1473,44161.0
2017-11-15 15:30:00,65.81,65.92,65.81,65.89,60466.0,60.1473,60.2478,60.1473,60.2204,60466.0
2017-11-15 15:40:00,65.89,65.94,65.84,65.87,75432.0,60.2204,60.2661,60.1747,60.2021,75432.0
2017-11-15 15:50:00,65.87,65.87,65.73,65.79,194852.0,60.2021,60.2021,60.0742,60.129,194852.0
2017-11-16 09:30:00,66.11,66.19,65.68,65.89,100084.0,60.4215,60.4946,60.0285,60.2204,100084.0
2017-11-16 09:40:00,65.91,66.16,65.89,66.11,61360.0,60.2387,60.4672,60.2204,60.4215,61360.0
2017-11-16 09:50:00,66.11,66.14,66.02,66.12,31175.0,60.4215,60.4489,60.3392,60.4306,31175.0
2017-11-16 10:00:00,66.11,66.22,66.0,66.13,24455.0,60.4215,60.522,60.321,60.4398,24455.0
2017-11-16 10:10:00,66.12,66.14,65.97,66.05,55375.0,60.4306,60.4489,60.2935,60.3666,55375.0
2017-11-16 10:20:00,66.03,66.03,65.89,65.94,39882.0,60.3484,60.3484,60.2204,60.2661,39882.0
2017-11-16 10:30:00,65.93,66.09,65.92,65.97,27533.0,60.257,60.4032,60.2478,60.2935,27533.0
2017-11-16 10:40:00,65.97,66.05,65.97,66.05,21058.0,60.2935,60.3666,60.2935,60.3666,21058.0
2017-11-16 10:50:00,66.04,66.09,66.0,66.08,26392.0,60.3575,60.4032,60.321,60.3941,26392.0
2017-11-16 11:00:00,66.06,66.1,66.01,66.02,23595.0,60.3758,60.4123,60.3301,60.3392,23595.0
2017-11-16 11:10:00,66.01,66.07,65.99,66.02,28690.0,60.3301,60.3849,60.3118,60.3392,28690.0
2017-11-16 11:20:00,66.01,66.02,65.93,65.97,41011.0,60.3301,60.3392,60.257,60.2935,41011.0
2017-11-16 11:30:00,65.97,66.0,65.92,65.98,51658.0,60.2935,60.321,60.2478,60.3027,51658.0
2017-11-16 11:40:00,65.98,66.06,65.96,66.05,23121.0,60.3027,60.3758,60.2844,60.3666,23121.0
2017-11-16 11:50:00,66.06,66.06,66.01,66.02,18888.0,60.3758,60.3758,60.3301,60.3392,18888.0
2017-11-16 12:00:00,66.02,66.06,66.01,66.05,12542.0,60.3392,60.3758,60.3301,60.3666,12542.0
2017-11-16 12:10:00,66.06,66.13,66.05,66.09,21614.0,60.3758,60.4398,60.3666,60.4032,21614.0
2017-11-16 12:20:00,66.08,66.08,66.01,66.08,22897.0,60.3941,60.3941,60.3301,60.3941,22897.0
2017-11-16 12:30:00,66.09,66.15,66.08,66.11,19557.0,60.4032,60.458,60.3941,60.4215,19557.0
2017-11-16 12:40:00,66.12,66.2,66.11,66.19,28650.0,60.4306,60.5037,60.4215,60.4946,28650.0
2017-11-16 12:50:00,66.2,66.26,66.2,66.24,13131.0,60.5037,60.5586,60.5037,60.5403,13131.0
2017-11-16 13:00:00,66.25,66.26,66.2,66.2,25079.0,60.5494,60.5586,60.5037,60.5037,25079.0
2017-11-16 13:10:00,66.21,66.21,66.16,66.17,8834.0,60.5129,60.5129,60.4672,60.4763,8834.0
2017-11-16 13:20:00,66.17,66.27,66.17,66.24,36405.0,60.4763,60.5677,60.4763,60.5403,36405.0
2017-11-16 13:30:00,66.24,66.28,66.23,66.24,15555.0,60.5403,60.5769,60.5312,60.5403,15555.0
2017-11-16 13:40:00,66.23,66.23,66.18,66.18,20687.0,60.5312,60.5312,60.4855,60.4855,20687.0
2017-11-16 13:50:00,66.18,66.24,66.15,66.17,35808.0,60.4855,60.5403,60.458,60.4763,35808.0
2017-11-16 14:00:00,66.16,66.2,66.15,66.18,22534.0,60.4672,60.5037,60.458,60.4855,22534.0
2017-11-16 14:10:00,66.19,66.21,66.09,66.1,36827.0,60.4946,60.5129,60.4032,60.4123,36827.0
2017-11-16 14:20:00,66.09,66.15,66.06,66.09,55961.0,60.4032,60.458,60.3758,60.4032,55961.0
2017-11-16 14:30:00,66.09,66.1,66.01,66.08,36118.0,60.4032,60.4123,60.3301,60.3941,36118.0
2017-11-16 14:40:00,66.09,66.09,65.96,65.96,74045.0,60.4032,60.4032,60.2844,60.2844,74045.0
2017-11-16 14:50:00,65.96,66.1,65.94,66.01,79717.0,60.2844,60.4123,60.2661,60.3301,79717.0
2017-11-16 15:00:00,66.02,66.08,65.97,66.05,38159.0,60.3392,60.3941,60.2935,60.3666,38159.0
2017-11-16 15:10:00,66.05,66.05,65.95,65.99,41960.0,60.3666,60.3666,60.2753,60.3118,41960.0
2017-11-16 15:20:00,65.99,65.99,65.86,65.92,32736.0,60.3118,60.3118,60.193,60.2478,32736.0
2017-11-16 15:30:00,65.93,65.93,65.72,65.76,74899.0,60.257,60.257,60.065,60.1016,74899.0
2017-11-16 15:40:00,65.76,65.85,65.71,65.82,76321.0,60.1016,60.1839,60.0559,60.1564,76321.0
2017-11-16 15:50:00,65.83,65.85,65.77,65.82,270097.0,60.1656,60.1839,60.1107,60.1564,270097.0
2017-11-17 09:30:00,65.79,65.85,65.61,65.74,126714.0,60.129,60.1839,59.9645,60.0833,126714.0
2017-11-17 09:40:00,65.75,65.82,65.65,65.81,40221.0,60.0925,60.1564,60.0011,60.1473,40221.0
2017-11-17 09:50:00,65.82,65.93,65.81,65.82,31279.0,60.1564,60.257,60.1473,60.1564,31279.0
2017-11-17 10:00:00,65.8,65.92,65.78,65.9,31916.0,60.1382,60.2478,60.1199,60.2296,31916.0
2017-11-17 10:10:00,65.9,65.9,65.83,65.85,18211.0,60.2296,60.2296,60.1656,60.1839,18211.0
2017-11-17 10:20:00,65.84,65.93,65.74,65.78,36474.0,60.1747,60.257,60.0833,60.1199,36474.0
2017-11-17 10:30:00,65.77,65.82,65.71,65.75,32840.0,60.1107,60.1564,60.0559,60.0925,32840.0
2017-11-17 10:40:00,65.75,65.77,65.67,65.68,39595.0,60.0925,60.1107,60.0193,60.0285,39595.0
2017-11-17 10:50:00,65.68,65.83,65.67,65.8,34187.0,60.0285,60.1656,60.0193,60.1382,34187.0
2017-11-17 11:00:00,65.8,65.83,65.67,65.68,43648.0,60.1382,60.1656,60.0193,60.0285,43648.0
2017-11-17 11:10:00,65.68,65.74,65.64,65.74,37197.0,60.0285,60.0833,59.9919,60.0833,37197.0
2017-11-17 11:20:00,65.73,65.77,65.67,65.7,20757.0,60.0742,60.1107,60.0193,60.0468,20757.0
2017-11-17 11:30:00,65.69,65.8,65.68,65.77,18431.0,60.0376,60.1382,60.0285,60.1107,18431.0
2017-11-17 11:40:00,65.77,65.85,65.77,65.82,40172.0,60.1107,60.1839,60.1107,60.1564,40172.0
2017-11-17 11:50:00,65.82,65.95,65.82,65.95,14706.0,60.1564,60.2753,60.1564,60.2753,14706.0
2017-11-17 12:00:00,65.95,66.0,65.94,66.0,16255.0,60.2753,60.321,60.2661,60.321,16255.0
2017-11-17 12:10:00,66.0,66.09,66.0,66.08,26642.0,60.321,60.4032,60.321,60.3941,26642.0
2017-11-17 12:20:00,66.08,66.1,66.03,66.09,23554.0,60.3941,60.4123,60.3484,60.4032,23554.0
2017-11-17 12:30:00,66.09,66.15,66.08,66.1,45830.0,60.4032,60.458,60.3941,60.4123,45830.0
2017-11-17 12:40:00,66.1,66.13,66.07,66.09,18981.0,60.4123,60.4398,60.3849,60.4032,18981.0
2017-11-17 12:50:00,66.09,66.1,66.01,66.01,19605.0,60.4032,60.4123,60.3301,60.3301,19605.0
2017-11-17 13:00:00,66.01,66.02,65.83,65.85,34439.0,60.3301,60.3392,60.1656,60.1839,34439.0
2017-11-17 13:10:00,65.84,65.88,65.83,65.84,22889.0,60.1747,60.2113,60.1656,60.1747,22889.0
2017-11-17 13:20:00,65.83,65.83,65.75,65.81,26510.0,60.1656,60.1656,60.0925,60.1473,26510.0
2017-11-17 13:30:00,65.81,65.97,65.8,65.97,24990.0,60.1473,60.2935,60.1382,60.2935,24990.0
2017-11-17 13:40:00,65.97,66.03,65.96,66.03,21905.0,60.2935,60.3484,60.2844,60.3484,21905.0
2017-11-17 13:50:00,66.03,66.05,65.99,66.01,13575.0,60.3484,60.3666,60.3118,60.3301,13575.0
2017-11-17 14:00:00,66.02,66.04,66.0,66.04,25685.0,60.3392,60.3575,60.321,60.3575,25685.0
2017-11-17 14:10:00,66.04,66.06,66.0,66.01,20930.0,60.3575,60.3758,60.321,60.3301,20930.0
2017-11-17 14:20:00,66.02,66.07,66.01,66.06,16821.0,60.3392,60.3849,60.3301,60.3758,16821.0
2017-11-17 14:30:00,66.06,66.09,66.06,66.07,20056.0,60.3758,60.4032,60.3758,60.3849,20056.0
2017-11-17 14:40:00,66.08,66.11,66.07,66.1,11598.0,60.3941,60.4215,60.3849,60.4123,11598.0
2017-11-17 14:50:00,66.1,66.16,66.1,66.16,29671.0,60.4123,60.4672,60.4123,60.4672,29671.0
2017-11-17 15:00:00,66.17,66.21,66.14,66.2,33689.0,60.4763,60.5129,60.4489,60.5037,33689.0
2017-11-17 15:10:00,66.2,66.2,66.11,66.17,50038.0,60.5037,60.5037,60.4215,60.4763,50038.0
2017-11-17 15:20:00,66.17,66.2,66.14,66.17,52769.0,60.4763,60.5037,60.4489,60.4763,52769.0
2017-11-17 15:30:00,66.17,66.29,66.15,66.27,70390.0,60.4763,60.586,60.458,60.5677,70390.0
2017-11-17 15:40:00,66.28,66.31,66.14,66.2,100816.0,60.5769,60.6043,60.4489,60.5037,100816.0
2017-11-17 15:50:00,66.2,66.29,66.2,66.22,164836.0,60.5037,60.586,60.5037,60.522,164836.0
2017-11-20 09:30:00,66.29,66.48,66.03,66.03,112320.0,60.586,60.7596,60.3484,60.3484,112320.0
2017-11-20 09:40:00,66.07,66.18,65.95,66.18,82694.0,60.3849,60.4855,60.2753,60.4855,82694.0
2017-11-20 09:50:00,66.13,66.18,65.97,66.0,38102.0,60.4398,60.4855,60.2935,60.321,38102.0
2017-11-20 10:00:00,66.0,66.06,65.9,66.03,55637.0,60.321,60.3758,60.2296,60.3484,55637.0
2017-11-20 10:10:00,66.03,66.1,66.03,66.08,43014.0,60.3484,60.4123,60.3484,60.3941,43014.0
2017-11-20 10:20:00,66.08,66.15,65.98,66.06,38740.0,60.3941,60.458,60.3027,60.3758,38740.0
2017-11-20 10:30:00,66.06,66.06,65.96,66.01,28974.0,60.3758,60.3758,60.2844,60.3301,28974.0
2017-11-20 10:40:00,66.02,66.07,65.93,65.94,32933.0,60.3392,60.3849,60.257,60.2661,32933.0
2017-11-20 10:50:00,65.95,66.26,65.95,66.25,45068.0,60.2753,60.5586,60.2753,60.5494,45068.0
2017-11-20 11:00:00,66.26,66.26,66.17,66.25,24342.0,60.5586,60.5586,60.4763,60.5494,24342.0
2017-11-20 11:10:00,66.25,66.28,66.2,66.22,74957.0,60.5494,60.5769,60.5037,60.522,74957.0
2017-11-20 11:20:00,66.22,66.22,66.09,66.13,35891.0,60.522,60.522,60.4032,60.4398,35891.0
2017-11-20 11:30:00,66.13,66.16,66.06,66.09,23269.0,60.4398,60.4672,60.3758,60.4032,23269.0
2017-11-20 11:40:00,66.09,66.14,66.06,66.14,24733.0,60.4032,60.4489,60.3758,60.4489,24733.0
2017-11-20 11:50:00,66.14,66.15,66.06,66.06,32990.0,60.4489,60.458,60.3758,60.3758,32990.0
2017-11-20 12:00:00,66.06,66.1,65.97,65.98,32455.0,60.3758,60.4123,60.2935,60.3027,32455.0
2017-11-20 12:10:00,65.98,65.99,65.93,65.97,33899.0,60.3027,60.3118,60.257,60.2935,33899.0
2017-11-20 12:20:00,65.97,65.99,65.95,65.98,18367.0,60.2935,60.3118,60.2753,60.3027,18367.0
2017-11-20 12:30:00,65.98,66.01,65.97,66.0,21036.0,60.3027,60.3301,60.2935,60.321,21036.0
2017-11-20 12:40:00,66.0,66.03,65.97,66.02,14562.0,60.321,60.3484,60.2935,60.3392,14562.0
2017-11-20 12:50:00,66.03,66.06,66.01,66.04,10739.0,60.3484,60.3758,60.3301,60.3575,10739.0
2017-11-20 13:00:00,66.04,66.05,65.98,65.98,12773.0,60.3575,60.3666,60.3027,60.3027,12773.0
2017-11-20 13:10:00,65.98,66.06,65.93,66.06,21563.0,60.3027,60.3758,60.257,60.3758,21563.0
2017-11-20 13:20:00,66.05,66.1,66.04,66.08,16447.0,60.3666,60.4123,60.3575,60.3941,16447.0
2017-11-20 13:30:00,66.07,66.13,66.06,66.1,61981.0,60.3849,60.4398,60.3758,60.4123,61981.0
2017-11-20 13:40:00,66.11,66.13,66.08,66.09,14999.0,60.4215,60.4398,60.3941,60.4032,14999.0
2017-11-20 13:50:00,66.09,66.09,66.06,66.07,25064.0,60.4032,60.4032,60.3758,60.3849,25064.0
2017-11-20 14:00:00,66.08,66.12,66.06,66.12,14466.0,60.3941,60.4306,60.3758,60.4306,14466.0
2017-11-20 14:10:00,66.12,66.14,66.1,66.11,14906.0,60.4306,60.4489,60.4123,60.4215,14906.0
2017-11-20 14:20:00,66.11,66.12,66.04,66.05,18956.0,60.4215,60.4306,60.3575,60.3666,18956.0
2017-11-20 14:30:00,66.06,66.09,66.03,66.08,18364.0,60.3758,60.4032,60.3484,60.3941,18364.0
2017-11-20 14:40:00,66.09,66.11,66.08,66.09,16473.0,60.4032,60.4215,60.3941,60.4032,16473.0
2017-11-20 14:50:00,66.09,66.1,66.07,66.09,16830.0,60.4032,60.4123,60.3849,60.4032,16830.0
2017-11-20 15:00:00,66.08,66.09,66.07,66.08,21397.0,60.3941,60.4032,60.3849,60.3941,21397.0
2017-11-20 15:10:00,66.08,66.08,66.03,66.07,25043.0,60.3941,60.3941,60.3484,60.3849,25043.0
2017-11-20 15:20:00,66.07,66.1,66.04,66.05,35426.0,60.3849,60.4123,60.3575,60.3666,35426.0
2017-11-20 15:30:00,66.05,66.11,66.05,66.1,31830.0,60.3666,60.4215,60.3666,60.4123,31830.0
2017-11-20 15:40:00,66.1,66.12,66.09,66.12,46991.0,60.4123,60.4306,60.4032,60.4306,46991.0
2017-11-20 15:50:00,66.12,66.15,66.1,66.12,127452.0,60.4306,60.458,60.4123,60.4306,127452.0
2017-11-21 09:30:00,66.75,66.98,66.54,66.59,141209.0,61.0064,61.2166,60.8145,60.8602,141209.0
2017-11-21 09:40:00,66.59,66.69,66.55,66.61,91747.0,60.8602,60.9516,60.8236,60.8785,91747.0
2017-11-21 09:50:00,66.6,66.62,66.48,66.57,73056.0,60.8693,60.8876,60.7596,60.8419,73056.0
2017-11-21 10:00:00,66.57,66.57,66.4,66.48,31613.0,60.8419,60.8419,60.6865,60.7596,31613.0
2017-11-21 10:10:00,66.49,66.71,66.48,66.7,44720.0,60.7688,60.9699,60.7596,60.9607,44720.0
2017-11-21 10:20:00,66.7,66.73,66.63,66.71,31227.0,60.9607,60.9881,60.8967,60.9699,31227.0
2017-11-21 10:30:00,66.71,66.78,66.68,66.74,43330.0,60.9699,61.0338,60.9424,60.9973,43330.0
2017-11-21 10:40:00,66.74,66.84,66.74,66.79,26387.0,60.9973,61.0887,60.9973,61.043,26387.0
2017-11-21 10:50:00,66.79,66.87,66.77,66.83,50622.0,61.043,61.1161,61.0247,61.0795,50622.0
2017-11-21 11:00:00,66.83,66.86,66.72,66.78,36001.0,61.0795,61.107,60.979,61.0338,36001.0
2017-11-21 11:10:00,66.79,66.87,66.77,66.86,71417.0,61.043,61.1161,61.0247,61.107,71417.0
2017-11-21 11:20:00,66.87,66.9,66.76,66.78,47281.0,61.1161,61.1435,61.0156,61.0338,47281.0
2017-11-21 11:30:00,66.77,66.79,66.67,66.71,23320.0,61.0247,61.043,60.9333,60.9699,23320.0
2017-11-21 11:40:00,66.71,66.81,66.71,66.8,23411.0,60.9699,61.0613,60.9699,61.0521,23411.0
2017-11-21 11:50:00,66.81,66.84,66.8,66.82,40268.0,61.0613,61.0887,61.0521,61.0704,40268.0
2017-11-21 12:00:00,66.82,66.87,66.81,66.83,63612.0,61.0704,61.1161,61.0613,61.0795,63612.0
2017-11-21 12:10:00,66.82,66.88,66.8,66.84,61207.0,61.0704,61.1252,61.0521,61.0887,61207.0
2017-11-21 12:20:00,66.84,66.95,66.82,66.94,38084.0,61.0887,61.1892,61.0704,61.1801,38084.0
2017-11-21 12:30:00,66.95,67.19,66.93,67.15,57448.0,61.1892,61.4086,61.1709,61.372,57448.0
2017-11-21 12:40:00,67.15,67.18,67.01,67.09,31182.0,61.372,61.3994,61.244,61.3172,31182.0
2017-11-21 12:50:00,67.08,67.18,67.07,67.16,17117.0,61.308,61.3994,61.2989,61.3811,17117.0
2017-11-21 13:00:00,67.16,67.26,67.16,67.24,35498.0,61.3811,61.4725,61.3811,61.4543,35498.0
2017-11-21 13:10:00,67.23,67.23,67.0,67.02,48003.0,61.4451,61.4451,61.2349,61.2532,48003.0
2017-11-21 13:20:00,67.02,67.06,67.0,67.05,20005.0,61.2532,61.2897,61.2349,61.2806,20005.0
2017-11-21 13:30:00,67.05,67.19,67.04,67.11,38635.0,61.2806,61.4086,61.2715,61.3354,38635.0
2017-11-21 13:40:00,67.12,67.21,67.07,67.2,26020.0,61.3446,61.4268,61.2989,61.4177,26020.0
2017-11-21 13:50:00,67.2,67.29,67.18,67.27,35881.0,61.4177,61.5,61.3994,61.4817,35881.0
2017-11-21 14:00:00,67.27,67.31,67.16,67.18,56063.0,61.4817,61.5182,61.3811,61.3994,56063.0
2017-11-21 14:10:00,67.16,67.26,67.16,67.26,19065.0,61.3811,61.4725,61.3811,61.4725,19065.0
2017-11-21 14:20:00,67.26,67.26,67.16,67.18,23610.0,61.4725,61.4725,61.3811,61.3994,23610.0
2017-11-21 14:30:00,67.17,67.19,67.13,67.14,20447.0,61.3903,61.4086,61.3537,61.3629,20447.0
2017-11-21 14:40:00,67.15,67.2,67.12,67.15,39075.0,61.372,61.4177,61.3446,61.372,39075.0
2017-11-21 14:50:00,67.15,67.16,67.09,67.12,24073.0,61.372,61.3811,61.3172,61.3446,24073.0
2017-11-21 15:00:00,67.11,67.12,67.03,67.03,26729.0,61.3354,61.3446,61.2623,61.2623,26729.0
2017-11-21 15:10:00,67.02,67.04,66.95,66.99,37672.0,61.2532,61.2715,61.1892,61.2258,37672.0
2017-11-21 15:20:00,66.99,67.07,66.98,67.05,36543.0,61.2258,61.2989,61.2166,61.2806,36543.0
2017-11-21 15:30:00,67.04,67.05,66.99,67.03,80843.0,61.2715,61.2806,61.2258,61.2623,80843.0
2017-11-21 15:40:00,67.04,67.11,67.03,67.04,56532.0,61.2715,61.3354,61.2623,61.2715,56532.0
2017-11-21 15:50:00,67.04,67.07,66.99,67.01,166873.0,61.2715,61.2989,61.2258,61.244,166873.0
2017-11-22 09:30:00,66.7,66.73,66.52,66.66,75344.0,61.3714,61.399,61.2058,61.3346,75344.0
2017-11-22 09:40:00,66.67,66.79,66.65,66.74,32536.0,61.3438,61.4543,61.3254,61.4082,32536.0
2017-11-22 09:50:00,66.74,66.85,66.67,66.69,35394.0,61.4082,61.5095,61.3438,61.3622,35394.0
2017-11-22 10:00:00,66.69,66.73,66.55,66.58,47786.0,61.3622,61.399,61.2334,61.261,47786.0
2017-11-22 10:10:00,66.58,66.64,66.51,66.59,37763.0,61.261,61.3162,61.1966,61.2702,37763.0
2017-11-22 10:20:00,66.58,66.66,66.55,66.57,38075.0,61.261,61.3346,61.2334,61.2518,38075.0
2017-11-22 10:30:00,66.57,66.61,66.46,66.58,62619.0,61.2518,61.2886,61.1506,61.261,62619.0
2017-11-22 10:40:00,66.57,66.71,66.54,66.61,26864.0,61.2518,61.3806,61.2242,61.2886,26864.0
2017-11-22 10:50:00,66.61,66.73,66.61,66.73,20497.0,61.2886,61.399,61.2886,61.399,20497.0
2017-11-22 11:00:00,66.73,66.8,66.7,66.77,39233.0,61.399,61.4635,61.3714,61.4359,39233.0
2017-11-22 11:10:00,66.77,66.77,66.67,66.67,17958.0,61.4359,61.4359,61.3438,61.3438,17958.0
2017-11-22 11:20:00,66.67,66.79,66.66,66.74,50865.0,61.3438,61.4543,61.3346,61.4082,50865.0
2017-11-22 11:30:00,66.75,66.75,66.58,66.72,63413.0,61.4174,61.4174,61.261,61.3898,63413.0
2017-11-22 11:40:00,66.73,66.74,66.68,66.72,22142.0,61.399,61.4082,61.353,61.3898,22142.0
2017-11-22 11:50:00,66.72,66.88,66.71,66.85,55208.0,61.3898,61.5371,61.3806,61.5095,55208.0
2017-11-22 12:00:00,66.84,66.95,66.82,66.93,49688.0,61.5003,61.6015,61.4819,61.5831,49688.0
2017-11-22 12:10:00,66.92,66.96,66.9,66.91,21023.0,61.5739,61.6107,61.5555,61.5647,21023.0
2017-11-22 12:20:00,66.9,66.99,66.87,66.98,36164.0,61.5555,61.6383,61.5279,61.6291,36164.0
2017-11-22 12:30:00,66.97,66.98,66.9,66.9,30472.0,61.6199,61.6291,61.5555,61.5555,30472.0
2017-11-22 12:40:00,66.9,66.92,66.86,66.91,35300.0,61.5555,61.5739,61.5187,61.5647,35300.0
2017-11-22 12:50:00,66.9,66.93,66.87,66.92,21640.0,61.5555,61.5831,61.5279,61.5739,21640.0
2017-11-22 13:00:00,66.91,66.91,66.85,66.87,18774.0,61.5647,61.5647,61.5095,61.5279,18774.0
2017-11-22 13:10:00,66.87,66.91,66.86,66.86,27833.0,61.5279,61.5647,61.5187,61.5187,27833.0
2017-11-22 13:20:00,66.84,66.84,66.76,66.79,63301.0,61.5003,61.5003,61.4267,61.4543,63301.0
2017-11-22 13:30:00,66.79,66.81,66.75,66.77,12050.0,61.4543,61.4727,61.4174,61.4359,12050.0
2017-11-22 13:40:00,66.78,66.82,66.77,66.78,14809.0,61.4451,61.4819,61.4359,61.4451,14809.0
2017-11-22 13:50:00,66.77,66.83,66.75,66.82,21642.0,61.4359,61.4911,61.4174,61.4819,21642.0
2017-11-22 14:00:00,66.81,66.81,66.77,66.78,15019.0,61.4727,61.4727,61.4359,61.4451,15019.0
2017-11-22 14:10:00,66.8,66.82,66.75,66.75,20437.0,61.4635,61.4819,61.4174,61.4174,20437.0
2017-11-22 14:20:00,66.75,66.77,66.73,66.74,10750.0,61.4174,61.4359,61.399,61.4082,10750.0
2017-11-22 14:30:00,66.74,66.78,66.73,66.76,13851.0,61.4082,61.4451,61.399,61.4267,13851.0
2017-11-22 14:40:00,66.75,66.79,66.73,66.76,22269.0,61.4174,61.4543,61.399,61.4267,22269.0
2017-11-22 14:50:00,66.77,66.81,66.75,66.8,17063.0,61.4359,61.4727,61.4174,61.4635,17063.0
2017-11-22 15:00:00,66.78,66.79,66.65,66.66,13855.0,61.4451,61.4543,61.3254,61.3346,13855.0
2017-11-22 15:10:00,66.66,66.75,66.65,66.74,20361.0,61.3346,61.4174,61.3254,61.4082,20361.0
2017-11-22 15:20:00,66.75,66.76,66.72,66.76,19961.0,61.4174,61.4267,61.3898,61.4267,19961.0
2017-11-22 15:30:00,66.76,66.83,66.7,66.83,35141.0,61.4267,61.4911,61.3714,61.4911,35141.0
2017-11-22 15:40:00,66.83,66.85,66.8,66.85,52842.0,61.4911,61.5095,61.4635,61.5095,52842.0
2017-11-22 15:50:00,66.84,66.85,66.77,66.78,133960.0,61.5003,61.5095,61.4359,61.4451,133960.0
2017-11-24 09:30:00,66.67,66.67,66.35,66.37,89069.0,61.3438,61.3438,61.0494,61.0678,89069.0
2017-11-24 09:40:00,66.39,66.51,66.36,66.41,46266.0,61.0862,61.1966,61.0586,61.1046,46266.0
2017-11-24 09:50:00,66.4,66.5,66.39,66.5,20071.0,61.0954,61.1874,61.0862,61.1874,20071.0
2017-11-24 10:00:00,66.49,66.6,66.42,66.58,42681.0,61.1782,61.2794,61.1138,61.261,42681.0
2017-11-24 10:10:00,66.59,66.76,66.55,66.76,34808.0,61.2702,61.4267,61.2334,61.4267,34808.0
2017-11-24 10:20:00,66.75,66.75,66.61,66.62,29481.0,61.4174,61.4174,61.2886,61.2978,29481.0
2017-11-24 10:30:00,66.62,66.68,66.54,66.57,51852.0,61.2978,61.353,61.2242,61.2518,51852.0
2017-11-24 10:40:00,66.57,66.58,66.49,66.56,54700.0,61.2518,61.261,61.1782,61.2426,54700.0
2017-11-24 10:50:00,66.55,66.61,66.52,66.6,22881.0,61.2334,61.2886,61.2058,61.2794,22881.0
2017-11-24 11:00:00,66.6,66.62,66.56,66.62,37384.0,61.2794,61.2978,61.2426,61.2978,37384.0
2017-11-24 11:10:00,66.62,66.64,66.57,66.64,32572.0,61.2978,61.3162,61.2518,61.3162,32572.0
2017-11-24 11:20:00,66.63,66.71,66.63,66.7,34126.0,61.307,61.3806,61.307,61.3714,34126.0
2017-11-24 11:30:00,66.7,66.78,66.68,66.78,27515.0,61.3714,61.4451,61.353,61.4451,27515.0
2017-11-24 11:40:00,66.79,66.83,66.74,66.74,19452.0,61.4543,61.4911,61.4082,61.4082,19452.0
2017-11-24 11:50:00,66.75,66.79,66.73,66.73,27415.0,61.4174,61.4543,61.399,61.399,27415.0
2017-11-24 12:00:00,66.73,66.75,66.64,66.65,26975.0,61.399,61.4174,61.3162,61.3254,26975.0
2017-11-24 12:10:00,66.65,66.67,66.58,66.66,51911.0,61.3254,61.3438,61.261,61.3346,51911.0
2017-11-24 12:20:00,66.67,66.76,66.66,66.69,43756.0,61.3438,61.4267,61.3346,61.3622,43756.0
2017-11-24 12:30:00,66.7,66.79,66.7,66.73,47030.0,61.3714,61.4543,61.3714,61.399,47030.0
2017-11-24 12:40:00,66.74,66.75,66.7,66.73,56153.0,61.4082,61.4174,61.3714,61.399,56153.0
2017-11-24 12:50:00,66.73,66.81,66.68,66.72,118680.0,61.399,61.4727,61.353,61.3898,118680.0
2017-11-27 09:30:00,66.76,67.17,66.69,67.08,107080.0,61.4267,61.8039,61.3622,61.7211,107080.0
2017-11-27 09:40:00,67.09,67.12,66.94,67.09,76719.0,61.7303,61.7579,61.5923,61.7303,76719.0
2017-11-27 09:50:00,67.09,67.12,66.96,67.09,34480.0,61.7303,61.7579,61.6107,61.7303,34480.0
2017-11-27 10:00:00,67.09,67.11,66.84,66.88,52781.0,61.7303,61.7487,61.5003,61.5371,52781.0
2017-11-27 10:10:00,66.87,66.96,66.82,66.91,59176.0,61.5279,61.6107,61.4819,61.5647,59176.0
2017-11-27 10:20:00,66.92,66.96,66.76,66.93,38291.0,61.5739,61.6107,61.4267,61.5831,38291.0
2017-11-27 10:30:00,66.94,66.96,66.89,66.94,35316.0,61.5923,61.6107,61.5463,61.5923,35316.0
2017-11-27 10:40:00,66.91,66.92,66.83,66.84,53351.0,61.5647,61.5739,61.4911,61.5003,53351.0
2017-11-27 10:50:00,66.85,66.85,66.73,66.75,85140.0,61.5095,61.5095,61.399,61.4174,85140.0
2017-11-27 11:00:00,66.76,66.88,66.74,66.8,50023.0,61.4267,61.5371,61.4082,61.4635,50023.0
2017-11-27 11:10:00,66.81,66.82,66.65,66.66,55050.0,61.4727,61.4819,61.3254,61.3346,55050.0
2017-11-27 11:20:00,66.65,66.75,66.64,66.64,31685.0,61.3254,61.4174,61.3162,61.3162,31685.0
2017-11-27 11:30:00,66.63,66.77,66.63,66.73,35582.0,61.307,61.4359,61.307,61.399,35582.0
2017-11-27 11:40:00,66.74,66.83,66.73,66.8,53450.0,61.4082,61.4911,61.399,61.4635,53450.0
2017-11-27 11:50:00,66.8,66.81,66.67,66.74,49312.0,61.4635,61.4727,61.3438,61.4082,49312.0
2017-11-27 12:00:00,66.74,66.74,66.63,66.64,44808.0,61.4082,61.4082,61.307,61.3162,44808.0
2017-11-27 12:10:00,66.64,66.75,66.63,66.69,28529.0,61.3162,61.4174,61.307,61.3622,28529.0
2017-11-27 12:20:00,66.69,66.72,66.66,66.68,30002.0,61.3622,61.3898,61.3346,61.353,30002.0
2017-11-27 12:30:00,66.69,66.69,66.58,66.58,26726.0,61.3622,61.3622,61.261,61.261,26726.0
2017-11-27 12:40:00,66.59,66.65,66.54,66.55,27012.0,61.2702,61.3254,61.2242,61.2334,27012.0
2017-11-27 12:50:00,66.55,66.66,66.54,66.65,15022.0,61.2334,61.3346,61.2242,61.3254,15022.0
2017-11-27 13:00:00,66.66,66.68,66.62,66.62,45876.0,61.3346,61.353,61.2978,61.2978,45876.0
2017-11-27 13:10:00,66.62,66.62,66.56,66.56,13899.0,61.2978,61.2978,61.2426,61.2426,13899.0
2017-11-27 13:20:00,66.57,66.58,66.55,66.58,16286.0,61.2518,61.261,61.2334,61.261,16286.0
2017-11-27 13:30:00,66.58,66.58,66.53,66.55,19399.0,61.261,61.261,61.215,61.2334,19399.0
2017-11-27 13:40:00,66.56,66.56,66.46,66.47,27478.0,61.2426,61.2426,61.1506,61.1598,27478.0
2017-11-27 13:50:00,66.47,66.47,66.35,66.36,52097.0,61.1598,61.1598,61.0494,61.0586,52097.0
2017-11-27 14:00:00,66.36,66.43,66.32,66.41,30704.0,61.0586,61.123,61.0218,61.1046,30704.0
2017-11-27 14:10:00,66.41,66.41,66.27,66.3,68634.0,61.1046,61.1046,60.9758,61.0034,68634.0
2017-11-27 14:20:00,66.3,66.38,66.29,66.33,57352.0,61.0034,61.077,60.9942,61.031,57352.0
2017-11-27 14:30:00,66.33,66.4,66.33,66.34,227795.0,61.031,61.0954,61.031,61.0402,227795.0
2017-11-27 14:40:00,66.35,66.41,66.28,66.29,45183.0,61.0494,61.1046,60.985,60.9942,45183.0
2017-11-27 14:50:00,66.29,66.31,66.22,66.23,67762.0,60.9942,61.0126,60.9298,60.939,67762.0
2017-11-27 15:00:00,66.23,66.26,66.14,66.16,92469.0,60.939,60.9666,60.8562,60.8746,92469.0
2017-11-27 15:10:00,66.16,66.2,66.12,66.16,110188.0,60.8746,60.9114,60.8378,60.8746,110188.0
2017-11-27 15:20:00,66.16,66.22,66.15,66.15,49092.0,60.8746,60.9298,60.8654,60.8654,49092.0
2017-11-27 15:30:00,66.16,66.18,66.09,66.13,111888.0,60.8746,60.893,60.8102,60.847,111888.0
2017-11-27 15:40:00,66.14,66.18,66.11,66.11,134450.0,60.8562,60.893,60.8286,60.8286,134450.0
2017-11-27 15:50:00,66.12,66.2,66.08,66.16,334206.0,60.8378,60.9114,60.801,60.8746,334206.0
2017-11-28 09:30:00,66.37,66.57,66.04,66.55,78809.0,61.0678,61.2518,60.7642,61.2334,78809.0
2017-11-28 09:40:00,66.54,66.61,66.43,66.47,31368.0,61.2242,61.2886,61.123,61.1598,31368.0
2017-11-28 09:50:00,66.45,66.58,66.39,66.56,24089.0,61.1414,61.261,61.0862,61.2426,24089.0
2017-11-28 10:00:00,66.58,66.62,66.51,66.62,97060.0,61.261,61.2978,61.1966,61.2978,97060.0
2017-11-28 10:10:00,66.64,66.71,66.58,66.7,47089.0,61.3162,61.3806,61.261,61.3714,47089.0
2017-11-28 10:20:00,66.69,66.83,66.69,66.76,38456.0,61.3622,61.4911,61.3622,61.4267,38456.0
2017-11-28 10:30:00,66.76,66.76,66.59,66.67,31322.0,61.4267,61.4267,61.2702,61.3438,31322.0
2017-11-28 10:40:00,66.68,66.89,66.64,66.83,44597.0,61.353,61.5463,61.3162,61.4911,44597.0
2017-11-28 10:50:00,66.83,66.83,66.7,66.73,22136.0,61.4911,61.4911,61.3714,61.399,22136.0
2017-11-28 11:00:00,66.71,66.75,66.7,66.73,16519.0,61.3806,61.4174,61.3714,61.399,16519.0
2017-11-28 11:10:00,66.73,66.82,66.73,66.8,35041.0,61.399,61.4819,61.399,61.4635,35041.0
2017-11-28 11:20:00,66.79,66.82,66.75,66.76,27783.0,61.4543,61.4819,61.4174,61.4267,27783.0
2017-11-28 11:30:00,66.77,66.94,66.77,66.9,21616.0,61.4359,61.5923,61.4359,61.5555,21616.0
2017-11-28 11:40:00,66.9,66.91,66.75,66.91,41353.0,61.5555,61.5647,61.4174,61.5647,41353.0
2017-11-28 11:50:00,66.93,66.93,66.83,66.9,22652.0,61.5831,61.5831,61.4911,61.5555,22652.0
2017-11-28 12:00:00,66.9,66.9,66.86,66.86,20977.0,61.5555,61.5555,61.5187,61.5187,20977.0
2017-11-28 12:10:00,66.87,66.88,66.78,66.85,38769.0,61.5279,61.5371,61.4451,61.5095,38769.0
2017-11-28 12:20:00,66.85,66.89,66.85,66.89,19634.0,61.5095,61.5463,61.5095,61.5463,19634.0
2017-11-28 12:30:00,66.89,66.96,66.87,66.94,19536.0,61.5463,61.6107,61.5279,61.5923,19536.0
2017-11-28 12:40:00,66.93,66.95,66.88,66.91,25012.0,61.5831,61.6015,61.5371,61.5647,25012.0
2017-11-28 12:50:00,66.92,67.02,66.9,67.02,26397.0,61.5739,61.6659,61.5555,61.6659,26397.0
2017-11-28 13:00:00,67.02,67.05,67.0,67.02,21784.0,61.6659,61.6935,61.6475,61.6659,21784.0
2017-11-28 13:10:00,67.02,67.02,66.81,66.82,41258.0,61.6659,61.6659,61.4727,61.4819,41258.0
2017-11-28 13:20:00,66.81,66.82,66.63,66.67,49690.0,61.4727,61.4819,61.307,61.3438,49690.0
2017-11-28 13:30:00,66.67,66.77,66.67,66.77,43716.0,61.3438,61.4359,61.3438,61.4359,43716.0
2017-11-28 13:40:00,66.77,66.77,66.64,66.64,29517.0,61.4359,61.4359,61.3162,61.3162,29517.0
2017-11-28 13:50:00,66.63,66.65,66.44,66.47,42697.0,61.307,61.3254,61.1322,61.1598,42697.0
2017-11-28 14:00:00,66.47,66.5,66.38,66.48,50203.0,61.1598,61.1874,61.077,61.169,50203.0
2017-11-28 14:10:00,66.48,66.56,66.42,66.52,45053.0,61.169,61.2426,61.1138,61.2058,45053.0
2017-11-28 14:20:00,66.53,66.65,66.53,66.64,29525.0,61.215,61.3254,61.215,61.3162,29525.0
2017-11-28 14:30:00,66.64,66.73,66.61,66.67,35271.0,61.3162,61.399,61.2886,61.3438,35271.0
2017-11-28 14:40:00,66.67,66.73,66.67,66.73,29900.0,61.3438,61.399,61.3438,61.399,29900.0
2017-11-28 14:50:00,66.73,66.78,66.71,66.76,25407.0,61.399,61.4451,61.3806,61.4267,25407.0
2017-11-28 15:00:00,66.76,66.76,66.7,66.72,27573.0,61.4267,61.4267,61.3714,61.3898,27573.0
2017-11-28 15:10:00,66.71,66.83,66.7,66.83,58543.0,61.3806,61.4911,61.3714,61.4911,58543.0
2017-11-28 15:20:00,66.82,66.84,66.72,66.72,84867.0,61.4819,61.5003,61.3898,61.3898,84867.0
2017-11-28 15:30:00,66.73,66.73,66.46,66.47,112446.0,61.399,61.399,61.1506,61.1598,112446.0
2017-11-28 15:40:00,66.46,66.65,66.4,66.58,140266.0,61.1506,61.3254,61.0954,61.261,140266.0
2017-11-28 15:50:00,66.59,66.61,66.43,66.51,463179.0,61.2702,61.2886,61.123,61.1966,463179.0
2017-11-29 09:30:00,66.51,66.64,66.31,66.32,102697.0,61.1966,61.3162,61.0126,61.0218,102697.0
2017-11-29 09:40:00,66.32,66.33,66.18,66.19,158032.0,61.0218,61.031,60.893,60.9022,158032.0
2017-11-29 09:50:00,66.18,66.3,65.99,66.27,135590.0,60.893,61.0034,60.7182,60.9758,135590.0
2017-11-29 10:00:00,66.28,66.29,65.9,65.93,84285.0,60.985,60.9942,60.6354,60.663,84285.0
2017-11-29 10:10:00,65.94,65.96,65.63,65.78,152566.0,60.6722,60.6906,60.3869,60.5249,152566.0
2017-11-29 10:20:00,65.78,66.05,65.75,65.82,106721.0,60.5249,60.7734,60.4973,60.5617,106721.0
2017-11-29 10:30:00,65.82,66.21,65.78,66.08,148959.0,60.5617,60.9206,60.5249,60.801,148959.0
2017-11-29 10:40:00,66.08,66.12,65.79,65.84,88616.0,60.801,60.8378,60.5341,60.5801,88616.0
2017-11-29 10:50:00,65.85,65.87,65.55,65.62,75275.0,60.5893,60.6078,60.3133,60.3777,75275.0
2017-11-29 11:00:00,65.61,65.62,65.47,65.61,97713.0,60.3685,60.3777,60.2397,60.3685,97713.0
2017-11-29 11:10:00,65.6,65.78,65.59,65.78,56234.0,60.3593,60.5249,60.3501,60.5249,56234.0
2017-11-29 11:20:00,65.77,65.92,65.74,65.89,61416.0,60.5157,60.6538,60.4881,60.6262,61416.0
2017-11-29 11:30:00,65.9,66.08,65.9,65.92,70631.0,60.6354,60.801,60.6354,60.6538,70631.0
2017-11-29 11:40:00,65.93,65.96,65.87,65.9,52733.0,60.663,60.6906,60.6078,60.6354,52733.0
2017-11-29 11:50:00,65.91,66.0,65.87,65.99,44085.0,60.6446,60.7274,60.6078,60.7182,44085.0
2017-11-29 12:00:00,65.99,66.1,65.93,66.09,66897.0,60.7182,60.8194,60.663,60.8102,66897.0
2017-11-29 12:10:00,66.1,66.32,66.09,66.18,83365.0,60.8194,61.0218,60.8102,60.893,83365.0
2017-11-29 12:20:00,66.2,66.26,66.17,66.25,56841.0,60.9114,60.9666,60.8838,60.9574,56841.0
2017-11-29 12:30:00,66.25,66.25,66.14,66.24,44116.0,60.9574,60.9574,60.8562,60.9482,44116.0
2017-11-29 12:40:00,66.25,66.25,66.12,66.22,49084.0,60.9574,60.9574,60.8378,60.9298,49084.0
2017-11-29 12:50:00,66.22,66.23,66.1,66.21,31391.0,60.9298,60.939,60.8194,60.9206,31391.0
2017-11-29 13:00:00,66.21,66.21,65.98,65.99,85383.0,60.9206,60.9206,60.709,60.7182,85383.0
2017-11-29 13:10:00,66.0,66.06,65.94,65.99,40504.0,60.7274,60.7826,60.6722,60.7182,40504.0
2017-11-29 13:20:00,65.99,66.01,65.9,65.95,35160.0,60.7182,60.7366,60.6354,60.6814,35160.0
2017-11-29 13:30:00,65.95,66.01,65.93,66.0,31152.0,60.6814,60.7366,60.663,60.7274,31152.0
2017-11-29 13:40:00,65.99,66.0,65.92,65.99,33041.0,60.7182,60.7274,60.6538,60.7182,33041.0
2017-11-29 13:50:00,65.99,66.03,65.96,65.97,46129.0,60.7182,60.755,60.6906,60.6998,46129.0
2017-11-29 14:00:00,65.97,66.03,65.93,65.97,64594.0,60.6998,60.755,60.663,60.6998,64594.0
2017-11-29 14:10:00,65.97,66.12,65.94,66.1,57594.0,60.6998,60.8378,60.6722,60.8194,57594.0
2017-11-29 14:20:00,66.09,66.16,66.08,66.15,40512.0,60.8102,60.8746,60.801,60.8654,40512.0
2017-11-29 14:30:00,66.15,66.15,65.96,65.97,41834.0,60.8654,60.8654,60.6906,60.6998,41834.0
2017-11-29 14:40:00,65.97,65.97,65.89,65.95,68610.0,60.6998,60.6998,60.6262,60.6814,68610.0
2017-11-29 14:50:00,65.95,65.96,65.81,65.84,64576.0,60.6814,60.6906,60.5525,60.5801,64576.0
2017-11-29 15:00:00,65.83,65.88,65.83,65.84,57642.0,60.5709,60.617,60.5709,60.5801,57642.0
2017-11-29 15:10:00,65.84,65.85,65.76,65.81,63418.0,60.5801,60.5893,60.5065,60.5525,63418.0
2017-11-29 15:20:00,65.81,65.85,65.78,65.84,130817.0,60.5525,60.5893,60.5249,60.5801,130817.0
2017-11-29 15:30:00,65.84,65.86,65.77,65.78,148565.0,60.5801,60.5986,60.5157,60.5249,148565.0
2017-11-29 15:40:00,65.78,65.78,65.69,65.74,148764.0,60.5249,60.5249,60.4421,60.4881,148764.0
2017-11-29 15:50:00,65.74,65.75,65.62,65.69,420665.0,60.4881,60.4973,60.3777,60.4421,420665.0
2017-11-30 09:30:00,65.42,65.46,64.84,65.18,249261.0,60.1937,60.2305,59.66,59.9729,249261.0
2017-11-30 09:40:00,65.16,65.39,65.15,65.16,72151.0,59.9545,60.1661,59.9453,59.9545,72151.0
2017-11-30 09:50:00,65.17,65.17,64.97,65.05,242578.0,59.9637,59.9637,59.7797,59.8533,242578.0
2017-11-30 10:00:00,65.05,65.05,64.7,64.77,193242.0,59.8533,59.8533,59.5312,59.5956,193242.0
2017-11-30 10:10:00,64.77,64.77,64.32,64.32,192349.0,59.5956,59.5956,59.1816,59.1816,192349.0
2017-11-30 10:20:00,64.32,64.46,64.3,64.37,116557.0,59.1816,59.3104,59.1632,59.2276,116557.0
2017-11-30 10:30:00,64.38,64.75,64.36,64.7,199888.0,59.2368,59.5772,59.2184,59.5312,199888.0
2017-11-30 10:40:00,64.7,64.76,64.67,64.75,70897.0,59.5312,59.5864,59.5036,59.5772,70897.0
2017-11-30 10:50:00,64.75,64.81,64.6,64.74,136383.0,59.5772,59.6324,59.4392,59.568,136383.0
2017-11-30 11:00:00,64.73,64.83,64.67,64.73,74494.0,59.5588,59.6508,59.5036,59.5588,74494.0
2017-11-30 11:10:00,64.72,64.9,64.68,64.89,61689.0,59.5496,59.7152,59.5128,59.706,61689.0
2017-11-30 11:20:00,64.88,64.88,64.67,64.73,72022.0,59.6968,59.6968,59.5036,59.5588,72022.0
2017-11-30 11:30:00,64.73,65.05,64.72,65.04,94663.0,59.5588,59.8533,59.5496,59.8441,94663.0
2017-11-30 11:40:00,65.05,65.28,65.05,65.28,69244.0,59.8533,60.0649,59.8533,60.0649,69244.0
2017-11-30 11:50:00,65.28,65.28,65.14,65.24,149931.0,60.0649,60.0649,59.9361,60.0281,149931.0
2017-11-30 12:00:00,65.25,65.62,65.19,65.61,176889.0,60.0373,60.3777,59.9821,60.3685,176889.0
2017-11-30 12:10:00,65.61,65.79,65.52,65.55,106712.0,60.3685,60.5341,60.2857,60.3133,106712.0
2017-11-30 12:20:00,65.55,65.74,65.52,65.66,55950.0,60.3133,60.4881,60.2857,60.4145,55950.0
2017-11-30 12:30:00,65.66,65.68,65.51,65.6,56873.0,60.4145,60.4329,60.2765,60.3593,56873.0
2017-11-30 12:40:00,65.6,65.81,65.6,65.78,49501.0,60.3593,60.5525,60.3593,60.5249,49501.0
2017-11-30 12:50:00,65.77,65.78,65.61,65.63,41621.0,60.5157,60.5249,60.3685,60.3869,41621.0
2017-11-30 13:00:00,65.65,65.86,65.63,65.85,66553.0,60.4053,60.5986,60.3869,60.5893,66553.0
2017-11-30 13:10:00,65.84,65.86,65.7,65.76,49338.0,60.5801,60.5986,60.4513,60.5065,49338.0
2017-11-30 13:20:00,65.76,65.81,65.72,65.78,49756.0,60.5065,60.5525,60.4697,60.5249,49756.0
2017-11-30 13:30:00,65.78,65.86,65.75,65.78,61899.0,60.5249,60.5986,60.4973,60.5249,61899.0
2017-11-30 13:40:00,65.77,65.99,65.74,65.94,130109.0,60.5157,60.7182,60.4881,60.6722,130109.0
2017-11-30 13:50:00,65.94,65.96,65.83,65.91,47408.0,60.6722,60.6906,60.5709,60.6446,47408.0
2017-11-30 14:00:00,65.9,65.98,65.79,65.83,41637.0,60.6354,60.709,60.5341,60.5709,41637.0
2017-11-30 14:10:00,65.83,65.92,65.79,65.9,39919.0,60.5709,60.6538,60.5341,60.6354,39919.0
2017-11-30 14:20:00,65.9,65.98,65.88,65.97,37027.0,60.6354,60.709,60.617,60.6998,37027.0
2017-11-30 14:30:00,65.98,65.98,65.8,65.87,70010.0,60.709,60.709,60.5433,60.6078,70010.0
2017-11-30 14:40:00,65.88,65.88,65.79,65.84,39258.0,60.617,60.617,60.5341,60.5801,39258.0
2017-11-30 14:50:00,65.84,65.85,65.74,65.77,78882.0,60.5801,60.5893,60.4881,60.5157,78882.0
2017-11-30 15:00:00,65.77,65.79,65.52,65.52,86191.0,60.5157,60.5341,60.2857,60.2857,86191.0
2017-11-30 15:10:00,65.52,65.72,65.52,65.68,127584.0,60.2857,60.4697,60.2857,60.4329,127584.0
2017-11-30 15:20:00,65.68,65.73,65.61,65.71,88282.0,60.4329,60.4789,60.3685,60.4605,88282.0
2017-11-30 15:30:00,65.72,65.76,65.5,65.54,101323.0,60.4697,60.5065,60.2673,60.3041,101323.0
2017-11-30 15:40:00,65.55,65.74,65.54,65.7,133177.0,60.3133,60.4881,60.3041,60.4513,133177.0
2017-11-30 15:50:00,65.7,65.78,65.64,65.64,382293.0,60.4513,60.5249,60.3961,60.3961,382293.0
2017-12-01 09:30:00,65.32,65.77,65.15,65.25,234864.0,60.1017,60.5157,59.9453,60.0373,234864.0
2017-12-01 09:40:00,65.26,65.54,65.2,65.44,76568.0,60.0465,60.3041,59.9913,60.2121,76568.0
2017-12-01 09:50:00,65.41,65.82,65.41,65.77,49835.0,60.1845,60.5617,60.1845,60.5157,49835.0
2017-12-01 10:00:00,65.77,65.77,65.46,65.56,64567.0,60.5157,60.5157,60.2305,60.3225,64567.0
2017-12-01 10:10:00,65.55,65.93,65.51,65.9,62290.0,60.3133,60.663,60.2765,60.6354,62290.0
2017-12-01 10:20:00,65.89,65.92,65.68,65.81,54204.0,60.6262,60.6538,60.4329,60.5525,54204.0
2017-12-01 10:30:00,65.81,65.88,65.65,65.67,55385.0,60.5525,60.617,60.4053,60.4237,55385.0
2017-12-01 10:40:00,65.66,65.75,65.63,65.75,45823.0,60.4145,60.4973,60.3869,60.4973,45823.0
2017-12-01 10:50:00,65.74,65.81,65.72,65.77,58513.0,60.4881,60.5525,60.4697,60.5157,58513.0
2017-12-01 11:00:00,65.76,65.79,65.52,65.61,57922.0,60.5065,60.5341,60.2857,60.3685,57922.0
2017-12-01 11:10:00,65.6,65.63,65.04,65.32,107559.0,60.3593,60.3869,59.8441,60.1017,107559.0
2017-12-01 11:20:00,65.35,65.35,65.03,65.11,78380.0,60.1293,60.1293,59.8349,59.9085,78380.0
2017-12-01 11:30:00,65.06,65.44,64.89,65.42,100388.0,59.8625,60.2121,59.706,60.1937,100388.0
2017-12-01 11:40:00,65.44,65.53,65.23,65.25,52267.0,60.2121,60.2949,60.0189,60.0373,52267.0
2017-12-01 11:50:00,65.25,65.72,65.15,65.67,88311.0,60.0373,60.4697,59.9453,60.4237,88311.0
2017-12-01 12:00:00,65.66,65.75,65.52,65.63,29547.0,60.4145,60.4973,60.2857,60.3869,29547.0
2017-12-01 12:10:00,65.62,65.62,65.33,65.37,45246.0,60.3777,60.3777,60.1109,60.1477,45246.0
2017-12-01 12:20:00,65.39,65.45,65.3,65.44,60619.0,60.1661,60.2213,60.0833,60.2121,60619.0
2017-12-01 12:30:00,65.44,65.54,65.4,65.45,24467.0,60.2121,60.3041,60.1753,60.2213,24467.0
2017-12-01 12:40:00,65.45,65.65,65.45,65.62,27030.0,60.2213,60.4053,60.2213,60.3777,27030.0
2017-12-01 12:50:00,65.63,65.7,65.58,65.65,22132.0,60.3869,60.4513,60.3409,60.4053,22132.0
2017-12-01 13:00:00,65.65,65.71,65.61,65.66,62747.0,60.4053,60.4605,60.3685,60.4145,62747.0
2017-12-01 13:10:00,65.67,65.8,65.62,65.79,30495.0,60.4237,60.5433,60.3777,60.5341,30495.0
2017-12-01 13:20:00,65.8,65.8,65.72,65.77,17132.0,60.5433,60.5433,60.4697,60.5157,17132.0
2017-12-01 13:30:00,65.78,65.82,65.72,65.72,34630.0,60.5249,60.5617,60.4697,60.4697,34630.0
2017-12-01 13:40:00,65.73,65.74,65.67,65.72,28321.0,60.4789,60.4881,60.4237,60.4697,28321.0
2017-12-01 13:50:00,65.72,65.75,65.67,65.69,25930.0,60.4697,60.4973,60.4237,60.4421,25930.0
2017-12-01 14:00:00,65.68,65.74,65.66,65.74,34851.0,60.4329,60.4881,60.4145,60.4881,34851.0
2017-12-01 14:10:00,65.74,65.74,65.61,65.65,34537.0,60.4881,60.4881,60.3685,60.4053,34537.0
2017-12-01 14:20:00,65.65,65.7,65.63,65.7,35145.0,60.4053,60.4513,60.3869,60.4513,35145.0
2017-12-01 14:30:00,65.7,65.81,65.68,65.73,260594.0,60.4513,60.5525,60.4329,60.4789,260594.0
2017-12-01 14:40:00,65.73,65.73,65.48,65.58,51129.0,60.4789,60.4789,60.2489,60.3409,51129.0
2017-12-01 14:50:00,65.57,65.57,65.48,65.55,37969.0,60.3317,60.3317,60.2489,60.3133,37969.0
2017-12-01 15:00:00,65.54,65.67,65.5,65.66,40928.0,60.3041,60.4237,60.2673,60.4145,40928.0
2017-12-01 15:10:00,65.66,65.71,65.63,65.69,38649.0,60.4145,60.4605,60.3869,60.4421,38649.0
2017-12-01 15:20:00,65.7,65.74,65.69,65.72,42126.0,60.4513,60.4881,60.4421,60.4697,42126.0
2017-12-01 15:30:00,65.71,65.8,65.7,65.8,74567.0,60.4605,60.5433,60.4513,60.5433,74567.0
2017-12-01 15:40:00,65.8,66.09,65.8,65.92,267146.0,60.5433,60.8102,60.5433,60.6538,267146.0
2017-12-01 15:50:00,65.92,66.0,65.9,66.0,297187.0,60.6538,60.7274,60.6354,60.7274,297187.0
2017-12-04 09:30:00,67.09,67.43,66.95,67.0,279069.0,61.7303,62.0431,61.6015,61.6475,279069.0
2017-12-04 09:40:00,67.0,67.34,66.99,67.25,219279.0,61.6475,61.9603,61.6383,61.8775,219279.0
2017-12-04 09:50:00,67.25,67.38,67.07,67.27,117634.0,61.8775,61.9971,61.7119,61.8959,117634.0
2017-12-04 10:00:00,67.27,67.74,67.27,67.73,169128.0,61.8959,62.3284,61.8959,62.3192,169128.0
2017-12-04 10:10:00,67.73,67.79,67.53,67.7,99682.0,62.3192,62.3744,62.1351,62.2916,99682.0
2017-12-04 10:20:00,67.7,67.7,67.39,67.66,91607.0,62.2916,62.2916,62.0063,62.2548,91607.0
2017-12-04 10:30:00,67.66,67.82,67.59,67.81,111337.0,62.2548,62.402,62.1903,62.3928,111337.0
2017-12-04 10:40:00,67.82,67.88,67.73,67.82,97495.0,62.402,62.4572,62.3192,62.402,97495.0
2017-12-04 10:50:00,67.81,67.85,67.58,67.58,56302.0,62.3928,62.4296,62.1811,62.1811,56302.0
2017-12-04 11:00:00,67.58,67.63,67.42,67.42,56965.0,62.1811,62.2271,62.0339,62.0339,56965.0
2017-12-04 11:10:00,67.42,67.43,67.18,67.24,68537.0,62.0339,62.0431,61.8131,61.8683,68537.0
2017-12-04 11:20:00,67.25,67.46,67.23,67.29,54708.0,61.8775,62.0707,61.8591,61.9143,54708.0
2017-12-04 11:30:00,67.3,67.6,67.29,67.59,49443.0,61.9235,62.1995,61.9143,62.1903,49443.0
2017-12-04 11:40:00,67.6,67.63,67.47,67.56,43992.0,62.1995,62.2271,62.0799,62.1627,43992.0
2017-12-04 11:50:00,67.56,67.65,67.54,67.54,28779.0,62.1627,62.2456,62.1443,62.1443,28779.0
2017-12-04 12:00:00,67.54,67.66,67.49,67.49,54827.0,62.1443,62.2548,62.0983,62.0983,54827.0
2017-12-04 12:10:00,67.5,67.59,67.48,67.56,39224.0,62.1075,62.1903,62.0891,62.1627,39224.0
2017-12-04 12:20:00,67.56,67.59,67.46,67.53,51431.0,62.1627,62.1903,62.0707,62.1351,51431.0
2017-12-04 12:30:00,67.54,67.55,67.43,67.49,36283.0,62.1443,62.1535,62.0431,62.0983,36283.0
2017-12-04 12:40:00,67.49,67.57,67.48,67.56,32716.0,62.0983,62.1719,62.0891,62.1627,32716.0
2017-12-04 12:50:00,67.55,67.64,67.53,67.61,40188.0,62.1535,62.2363,62.1351,62.2087,40188.0
2017-12-04 13:00:00,67.61,67.71,67.61,67.65,45207.0,62.2087,62.3008,62.2087,62.2456,45207.0
2017-12-04 13:10:00,67.64,67.76,67.64,67.7,42175.0,62.2363,62.3468,62.2363,62.2916,42175.0
2017-12-04 13:20:00,67.7,67.76,67.68,67.72,23458.0,62.2916,62.3468,62.2732,62.31,23458.0
2017-12-04 13:30:00,67.72,67.72,67.66,67.7,33517.0,62.31,62.31,62.2548,62.2916,33517.0
2017-12-04 13:40:00,67.69,67.7,67.53,67.54,58836.0,62.2824,62.2916,62.1351,62.1443,58836.0
2017-12-04 13:50:00,67.55,67.55,67.43,67.44,41383.0,62.1535,62.1535,62.0431,62.0523,41383.0
2017-12-04 14:00:00,67.43,67.44,67.28,67.3,95579.0,62.0431,62.0523,61.9051,61.9235,95579.0
2017-12-04 14:10:00,67.3,67.36,67.22,67.3,50605.0,61.9235,61.9787,61.8499,61.9235,50605.0
2017-12-04 14:20:00,67.3,67.43,67.29,67.41,52843.0,61.9235,62.0431,61.9143,62.0247,52843.0
2017-12-04 14:30:00,67.41,67.42,67.24,67.32,67558.0,62.0247,62.0339,61.8683,61.9419,67558.0
2017-12-04 14:40:00,67.33,67.37,67.29,67.34,67100.0,61.9511,61.9879,61.9143,61.9603,67100.0
2017-12-04 14:50:00,67.34,67.47,67.32,67.44,71297.0,61.9603,62.0799,61.9419,62.0523,71297.0
2017-12-04 15:00:00,67.44,67.47,67.32,67.38,77046.0,62.0523,62.0799,61.9419,61.9971,77046.0
2017-12-04 15:10:00,67.37,67.37,67.24,67.3,136598.0,61.9879,61.9879,61.8683,61.9235,136598.0
2017-12-04 15:20:00,67.3,67.35,67.24,67.31,181660.0,61.9235,61.9695,61.8683,61.9327,181660.0
2017-12-04 15:30:00,67.31,67.37,67.27,67.27,144986.0,61.9327,61.9879,61.8959,61.8959,144986.0
2017-12-04 15:40:00,67.27,67.32,67.22,67.23,195649.0,61.8959,61.9419,61.8499,61.8591,195649.0
2017-12-04 15:50:00,67.24,67.33,67.24,67.24,389241.0,61.8683,61.9511,61.8683,61.8683,389241.0
2017-12-05 09:30:00,67.02,67.11,66.79,66.87,87536.0,61.6659,61.7487,61.4543,61.5279,87536.0
2017-12-05 09:40:00,66.87,66.88,66.67,66.73,61894.0,61.5279,61.5371,61.3438,61.399,61894.0
2017-12-05 09:50:00,66.74,66.83,66.51,66.64,55094.0,61.4082,61.4911,61.1966,61.3162,55094.0
2017-12-05 10:00:00,66.65,66.87,66.65,66.85,40472.0,61.3254,61.5279,61.3254,61.5095,40472.0
2017-12-05 10:10:00,66.85,66.99,66.83,66.96,37226.0,61.5095,61.6383,61.4911,61.6107,37226.0
2017-12-05 10:20:00,66.96,67.01,66.81,66.87,46383.0,61.6107,61.6567,61.4727,61.5279,46383.0
2017-12-05 10:30:00,66.87,66.92,66.79,66.84,51390.0,61.5279,61.5739,61.4543,61.5003,51390.0
2017-12-05 10:40:00,66.84,66.9,66.72,66.75,67741.0,61.5003,61.5555,61.3898,61.4174,67741.0
2017-12-05 10:50:00,66.76,66.83,66.75,66.8,41647.0,61.4267,61.4911,61.4174,61.4635,41647.0
2017-12-05 11:00:00,66.8,66.86,66.74,66.79,52763.0,61.4635,61.5187,61.4082,61.4543,52763.0
2017-12-05 11:10:00,66.79,66.8,66.71,66.72,19151.0,61.4543,61.4635,61.3806,61.3898,19151.0
2017-12-05 11:20:00,66.72,66.74,66.65,66.65,31005.0,61.3898,61.4082,61.3254,61.3254,31005.0
2017-12-05 11:30:00,66.64,66.75,66.62,66.75,23760.0,61.3162,61.4174,61.2978,61.4174,23760.0
2017-12-05 11:40:00,66.75,66.98,66.74,66.9,42586.0,61.4174,61.6291,61.4082,61.5555,42586.0
2017-12-05 11:50:00,66.91,66.92,66.75,66.76,27993.0,61.5647,61.5739,61.4174,61.4267,27993.0
2017-12-05 12:00:00,66.75,66.76,66.52,66.56,48803.0,61.4174,61.4267,61.2058,61.2426,48803.0
2017-12-05 12:10:00,66.56,66.66,66.56,66.65,31533.0,61.2426,61.3346,61.2426,61.3254,31533.0
2017-12-05 12:20:00,66.64,66.66,66.6,66.63,22926.0,61.3162,61.3346,61.2794,61.307,22926.0
2017-12-05 12:30:00,66.63,66.68,66.62,66.68,17769.0,61.307,61.353,61.2978,61.353,17769.0
2017-12-05 12:40:00,66.69,66.72,66.66,66.68,13474.0,61.3622,61.3898,61.3346,61.353,13474.0
2017-12-05 12:50:00,66.67,66.67,66.44,66.49,41148.0,61.3438,61.3438,61.1322,61.1782,41148.0
2017-12-05 13:00:00,66.49,66.55,66.47,66.47,17011.0,61.1782,61.2334,61.1598,61.1598,17011.0
2017-12-05 13:10:00,66.48,66.64,66.46,66.6,29565.0,61.169,61.3162,61.1506,61.2794,29565.0
2017-12-05 13:20:00,66.6,66.66,66.5,66.6,23600.0,61.2794,61.3346,61.1874,61.2794,23600.0
2017-12-05 13:30:00,66.59,66.59,66.5,66.52,19170.0,61.2702,61.2702,61.1874,61.2058,19170.0
2017-12-05 13:40:00,66.52,66.58,66.5,66.54,28042.0,61.2058,61.261,61.1874,61.2242,28042.0
2017-12-05 13:50:00,66.54,66.55,66.4,66.48,48404.0,61.2242,61.2334,61.0954,61.169,48404.0
2017-12-05 14:00:00,66.48,66.49,66.38,66.41,40657.0,61.169,61.1782,61.077,61.1046,40657.0
2017-12-05 14:10:00,66.42,66.42,66.22,66.22,37648.0,61.1138,61.1138,60.9298,60.9298,37648.0
2017-12-05 14:20:00,66.24,66.28,66.17,66.23,68972.0,60.9482,60.985,60.8838,60.939,68972.0
2017-12-05 14:30:00,66.22,66.22,66.15,66.18,47155.0,60.9298,60.9298,60.8654,60.893,47155.0
2017-12-05 14:40:00,66.18,66.22,66.01,66.01,63680.0,60.893,60.9298,60.7366,60.7366,63680.0
2017-12-05 14:50:00,66.02,66.1,65.9,65.92,109893.0,60.7458,60.8194,60.6354,60.6538,109893.0
2017-12-05 15:00:00,65.92,65.99,65.86,65.89,71585.0,60.6538,60.7182,60.5986,60.6262,71585.0
2017-12-05 15:10:00,65.89,65.91,65.78,65.81,52763.0,60.6262,60.6446,60.5249,60.5525,52763.0
2017-12-05 15:20:00,65.81,65.91,65.77,65.91,73439.0,60.5525,60.6446,60.5157,60.6446,73439.0
2017-12-05 15:30:00,65.91,65.92,65.79,65.81,151777.0,60.6446,60.6538,60.5341,60.5525,151777.0
2017-12-05 15:40:00,65.8,66.0,65.78,65.92,211533.0,60.5433,60.7274,60.5249,60.6538,211533.0
2017-12-05 15:50:00,65.93,66.0,65.87,65.93,364055.0,60.663,60.7274,60.6078,60.663,364055.0
2017-12-06 09:30:00,66.38,66.58,65.66,66.17,346420.0,61.077,61.261,60.4145,60.8838,346420.0
2017-12-06 09:40:00,66.17,66.51,66.08,66.26,98505.0,60.8838,61.1966,60.801,60.9666,98505.0
2017-12-06 09:50:00,66.25,66.27,65.84,65.9,106344.0,60.9574,60.9758,60.5801,60.6354,106344.0
2017-12-06 10:00:00,65.9,66.05,65.8,65.95,84519.0,60.6354,60.7734,60.5433,60.6814,84519.0
2017-12-06 10:10:00,65.97,66.0,65.78,65.8,54182.0,60.6998,60.7274,60.5249,60.5433,54182.0
2017-12-06 10:20:00,65.8,65.85,65.66,65.67,69325.0,60.5433,60.5893,60.4145,60.4237,69325.0
2017-12-06 10:30:00,65.67,65.85,65.67,65.82,65089.0,60.4237,60.5893,60.4237,60.5617,65089.0
2017-12-06 10:40:00,65.81,65.88,65.73,65.79,81279.0,60.5525,60.617,60.4789,60.5341,81279.0
2017-12-06 10:50:00,65.78,65.86,65.77,65.82,49970.0,60.5249,60.5986,60.5157,60.5617,49970.0
2017-12-06 11:00:00,65.81,65.86,65.8,65.85,42830.0,60.5525,60.5986,60.5433,60.5893,42830.0
2017-12-06 11:10:00,65.85,65.86,65.83,65.85,93094.0,60.5893,60.5986,60.5709,60.5893,93094.0
2017-12-06 11:20:00,65.85,66.04,65.85,65.87,61233.0,60.5893,60.7642,60.5893,60.6078,61233.0
2017-12-06 11:30:00,65.88,65.96,65.85,65.87,25953.0,60.617,60.6906,60.5893,60.6078,25953.0
2017-12-06 11:40:00,65.86,65.89,65.82,65.84,27069.0,60.5986,60.6262,60.5617,60.5801,27069.0
2017-12-06 11:50:00,65.82,65.92,65.82,65.89,57674.0,60.5617,60.6538,60.5617,60.6262,57674.0
2017-12-06 12:00:00,65.89,65.89,65.75,65.82,54866.0,60.6262,60.6262,60.4973,60.5617,54866.0
2017-12-06 12:10:00,65.81,65.83,65.74,65.79,16491.0,60.5525,60.5709,60.4881,60.5341,16491.0
2017-12-06 12:20:00,65.79,65.84,65.77,65.81,17481.0,60.5341,60.5801,60.5157,60.5525,17481.0
2017-12-06 12:30:00,65.81,65.82,65.78,65.79,15346.0,60.5525,60.5617,60.5249,60.5341,15346.0
2017-12-06 12:40:00,65.79,65.87,65.79,65.87,61129.0,60.5341,60.6078,60.5341,60.6078,61129.0
2017-12-06 12:50:00,65.87,65.97,65.85,65.96,37188.0,60.6078,60.6998,60.5893,60.6906,37188.0
2017-12-06 13:00:00,65.96,66.06,65.95,66.02,18002.0,60.6906,60.7826,60.6814,60.7458,18002.0
2017-12-06 13:10:00,66.04,66.05,66.01,66.02,15961.0,60.7642,60.7734,60.7366,60.7458,15961.0
2017-12-06 13:20:00,66.01,66.15,65.99,66.09,45497.0,60.7366,60.8654,60.7182,60.8102,45497.0
2017-12-06 13:30:00,66.1,66.16,66.08,66.12,31447.0,60.8194,60.8746,60.801,60.8378,31447.0
2017-12-06 13:40:00,66.12,66.16,66.07,66.13,46564.0,60.8378,60.8746,60.7918,60.847,46564.0
2017-12-06 13:50:00,66.14,66.22,66.14,66.21,34684.0,60.8562,60.9298,60.8562,60.9206,34684.0
2017-12-06 14:00:00,66.2,66.23,66.11,66.13,28818.0,60.9114,60.939,60.8286,60.847,28818.0
2017-12-06 14:10:00,66.13,66.15,66.05,66.13,41065.0,60.847,60.8654,60.7734,60.847,41065.0
2017-12-06 14:20:00,66.12,66.16,66.09,66.11,32054.0,60.8378,60.8746,60.8102,60.8286,32054.0
2017-12-06 14:30:00,66.1,66.19,66.06,66.14,45244.0,60.8194,60.9022,60.7826,60.8562,45244.0
2017-12-06 14:40:00,66.13,66.15,66.09,66.14,24298.0,60.847,60.8654,60.8102,60.8562,24298.0
2017-12-06 14:50:00,66.13,66.14,66.1,66.14,20844.0,60.847,60.8562,60.8194,60.8562,20844.0
2017-12-06 15:00:00,66.15,66.15,66.1,66.14,21453.0,60.8654,60.8654,60.8194,60.8562,21453.0
2017-12-06 15:10:00,66.13,66.18,66.12,66.13,54778.0,60.847,60.893,60.8378,60.847,54778.0
2017-12-06 15:20:00,66.13,66.18,66.12,66.15,36616.0,60.847,60.893,60.8378,60.8654,36616.0
2017-12-06 15:30:00,66.16,66.22,66.14,66.15,62765.0,60.8746,60.9298,60.8562,60.8654,62765.0
2017-12-06 15:40:00,66.15,66.17,66.14,66.14,85906.0,60.8654,60.8838,60.8562,60.8562,85906.0
2017-12-06 15:50:00,66.14,66.14,66.0,66.05,264084.0,60.8562,60.8562,60.7274,60.7734,264084.0
2017-12-07 09:30:00,66.03,66.19,65.93,66.18,53685.0,60.755,60.9022,60.663,60.893,53685.0
2017-12-07 09:40:00,66.19,66.35,66.12,66.34,83353.0,60.9022,61.0494,60.8378,61.0402,83353.0
2017-12-07 09:50:00,66.34,66.39,66.11,66.17,49756.0,61.0402,61.0862,60.8286,60.8838,49756.0
2017-12-07 10:00:00,66.17,66.19,66.05,66.09,54239.0,60.8838,60.9022,60.7734,60.8102,54239.0
2017-12-07 10:10:00,66.1,66.15,66.03,66.11,33187.0,60.8194,60.8654,60.755,60.8286,33187.0
2017-12-07 10:20:00,66.1,66.21,66.05,66.16,26201.0,60.8194,60.9206,60.7734,60.8746,26201.0
2017-12-07 10:30:00,66.17,66.18,66.07,66.1,27836.0,60.8838,60.893,60.7918,60.8194,27836.0
2017-12-07 10:40:00,66.1,66.1,65.87,65.91,57585.0,60.8194,60.8194,60.6078,60.6446,57585.0
2017-12-07 10:50:00,65.9,66.01,65.9,65.99,35324.0,60.6354,60.7366,60.6354,60.7182,35324.0
2017-12-07 11:00:00,65.99,66.13,65.99,66.09,30070.0,60.7182,60.847,60.7182,60.8102,30070.0
2017-12-07 11:10:00,66.09,66.09,65.98,66.02,33630.0,60.8102,60.8102,60.709,60.7458,33630.0
2017-12-07 11:20:00,66.02,66.15,65.99,66.15,37825.0,60.7458,60.8654,60.7182,60.8654,37825.0
2017-12-07 11:30:00,66.15,66.21,66.12,66.17,41035.0,60.8654,60.9206,60.8378,60.8838,41035.0
2017-12-07 11:40:00,66.19,66.25,66.16,66.19,29164.0,60.9022,60.9574,60.8746,60.9022,29164.0
2017-12-07 11:50:00,66.21,66.42,66.21,66.39,41184.0,60.9206,61.1138,60.9206,61.0862,41184.0
2017-12-07 12:00:00,66.38,66.38,66.22,66.28,27555.0,61.077,61.077,60.9298,60.985,27555.0
2017-12-07 12:10:00,66.28,66.33,66.25,66.31,27697.0,60.985,61.031,60.9574,61.0126,27697.0
2017-12-07 12:20:00,66.31,66.36,66.3,66.36,17236.0,61.0126,61.0586,61.0034,61.0586,17236.0
2017-12-07 12:30:00,66.36,66.41,66.29,66.41,19462.0,61.0586,61.1046,60.9942,61.1046,19462.0
2017-12-07 12:40:00,66.41,66.43,66.31,66.32,24043.0,61.1046,61.123,61.0126,61.0218,24043.0
2017-12-07 12:50:00,66.32,66.32,66.25,66.25,25438.0,61.0218,61.0218,60.9574,60.9574,25438.0
2017-12-07 13:00:00,66.24,66.27,66.19,66.2,37691.0,60.9482,60.9758,60.9022,60.9114,37691.0
2017-12-07 13:10:00,66.21,66.21,66.15,66.16,17642.0,60.9206,60.9206,60.8654,60.8746,17642.0
2017-12-07 13:20:00,66.16,66.26,66.15,66.22,24522.0,60.8746,60.9666,60.8654,60.9298,24522.0
2017-12-07 13:30:00,66.22,66.22,66.15,66.2,36445.0,60.9298,60.9298,60.8654,60.9114,36445.0
2017-12-07 13:40:00,66.2,66.22,66.17,66.21,32274.0,60.9114,60.9298,60.8838,60.9206,32274.0
2017-12-07 13:50:00,66.2,66.27,66.19,66.27,16674.0,60.9114,60.9758,60.9022,60.9758,16674.0
2017-12-07 14:00:00,66.27,66.27,66.23,66.24,22190.0,60.9758,60.9758,60.939,60.9482,22190.0
2017-12-07 14:10:00,66.25,66.31,66.2,66.28,45843.0,60.9574,61.0126,60.9114,60.985,45843.0
2017-12-07 14:20:00,66.3,66.3,66.22,66.23,23811.0,61.0034,61.0034,60.9298,60.939,23811.0
2017-12-07 14:30:00,66.23,66.23,66.19,66.21,22337.0,60.939,60.939,60.9022,60.9206,22337.0
2017-12-07 14:40:00,66.22,66.28,66.19,66.28,28784.0,60.9298,60.985,60.9022,60.985,28784.0
2017-12-07 14:50:00,66.28,66.34,66.26,66.34,21934.0,60.985,61.0402,60.9666,61.0402,21934.0
2017-12-07 15:00:00,66.34,66.39,66.2,66.23,59978.0,61.0402,61.0862,60.9114,60.939,59978.0
2017-12-07 15:10:00,66.22,66.26,66.21,66.25,30242.0,60.9298,60.9666,60.9206,60.9574,30242.0
2017-12-07 15:20:00,66.25,66.31,66.23,66.23,54611.0,60.9574,61.0126,60.939,60.939,54611.0
2017-12-07 15:30:00,66.24,66.28,66.17,66.27,78587.0,60.9482,60.985,60.8838,60.9758,78587.0
2017-12-07 15:40:00,66.28,66.28,66.21,66.26,95828.0,60.985,60.985,60.9206,60.9666,95828.0
2017-12-07 15:50:00,66.25,66.3,66.13,66.18,315262.0,60.9574,61.0034,60.847,60.893,315262.0
2017-12-08 09:30:00,66.37,66.66,66.32,66.46,65986.0,61.0678,61.3346,61.0218,61.1506,65986.0
2017-12-08 09:40:00,66.47,66.77,66.45,66.69,48662.0,61.1598,61.4359,61.1414,61.3622,48662.0
2017-12-08 09:50:00,66.67,66.97,66.67,66.89,49080.0,61.3438,61.6199,61.3438,61.5463,49080.0
2017-12-08 10:00:00,66.91,67.08,66.82,67.0,78515.0,61.5647,61.7211,61.4819,61.6475,78515.0
2017-12-08 10:10:00,67.01,67.06,66.91,66.98,84433.0,61.6567,61.7027,61.5647,61.6291,84433.0
2017-12-08 10:20:00,67.01,67.12,66.95,67.05,60934.0,61.6567,61.7579,61.6015,61.6935,60934.0
2017-12-08 10:30:00,67.08,67.12,66.97,66.98,28072.0,61.7211,61.7579,61.6199,61.6291,28072.0
2017-12-08 10:40:00,66.97,67.02,66.87,66.95,34370.0,61.6199,61.6659,61.5279,61.6015,34370.0
2017-12-08 10:50:00,66.94,66.94,66.83,66.93,35225.0,61.5923,61.5923,61.4911,61.5831,35225.0
2017-12-08 11:00:00,66.93,67.06,66.91,67.06,18461.0,61.5831,61.7027,61.5647,61.7027,18461.0
2017-12-08 11:10:00,67.06,67.1,66.94,67.05,27593.0,61.7027,61.7395,61.5923,61.6935,27593.0
2017-12-08 11:20:00,67.04,67.06,66.93,66.97,28406.0,61.6843,61.7027,61.5831,61.6199,28406.0
2017-12-08 11:30:00,66.97,66.97,66.86,66.92,21964.0,61.6199,61.6199,61.5187,61.5739,21964.0
2017-12-08 11:40:00,66.92,66.99,66.91,66.97,16820.0,61.5739,61.6383,61.5647,61.6199,16820.0
2017-12-08 11:50:00,66.97,66.98,66.83,66.83,17852.0,61.6199,61.6291,61.4911,61.4911,17852.0
2017-12-08 12:00:00,66.84,66.92,66.82,66.9,17612.0,61.5003,61.5739,61.4819,61.5555,17612.0
2017-12-08 12:10:00,66.9,66.94,66.89,66.9,10909.0,61.5555,61.5923,61.5463,61.5555,10909.0
2017-12-08 12:20:00,66.9,66.98,66.86,66.96,14907.0,61.5555,61.6291,61.5187,61.6107,14907.0
2017-12-08 12:30:00,66.96,67.02,66.95,66.99,48541.0,61.6107,61.6659,61.6015,61.6383,48541.0
2017-12-08 12:40:00,66.99,66.99,66.93,66.94,14232.0,61.6383,61.6383,61.5831,61.5923,14232.0
2017-12-08 12:50:00,66.94,66.99,66.93,66.97,32821.0,61.5923,61.6383,61.5831,61.6199,32821.0
2017-12-08 13:00:00,66.97,67.01,66.93,66.94,21697.0,61.6199,61.6567,61.5831,61.5923,21697.0
2017-12-08 13:10:00,66.94,66.96,66.89,66.94,25602.0,61.5923,61.6107,61.5463,61.5923,25602.0
2017-12-08 13:20:00,66.95,66.97,66.9,66.96,22419.0,61.6015,61.6199,61.5555,61.6107,22419.0
2017-12-08 13:30:00,66.96,66.97,66.93,66.96,24175.0,61.6107,61.6199,61.5831,61.6107,24175.0
2017-12-08 13:40:00,66.95,66.95,66.89,66.89,22485.0,61.6015,61.6015,61.5463,61.5463,22485.0
2017-12-08 13:50:00,66.88,66.93,66.88,66.91,13242.0,61.5371,61.5831,61.5371,61.5647,13242.0
2017-12-08 14:00:00,66.91,66.92,66.86,66.88,21498.0,61.5647,61.5739,61.5187,61.5371,21498.0
2017-12-08 14:10:00,66.86,66.86,66.8,66.8,16245.0,61.5187,61.5187,61.4635,61.4635,16245.0
2017-12-08 14:20:00,66.8,66.81,66.74,66.77,29244.0,61.4635,61.4727,61.4082,61.4359,29244.0
2017-12-08 14:30:00,66.76,66.84,66.76,66.84,25549.0,61.4267,61.5003,61.4267,61.5003,25549.0
2017-12-08 14:40:00,66.84,66.85,66.8,66.81,21060.0,61.5003,61.5095,61.4635,61.4727,21060.0
2017-12-08 14:50:00,66.81,66.84,66.75,66.76,21216.0,61.4727,61.5003,61.4174,61.4267,21216.0
2017-12-08 15:00:00,66.76,66.78,66.74,66.75,28216.0,61.4267,61.4451,61.4082,61.4174,28216.0
2017-12-08 15:10:00,66.75,66.83,66.75,66.83,19863.0,61.4174,61.4911,61.4174,61.4911,19863.0
2017-12-08 15:20:00,66.83,66.87,66.83,66.84,22738.0,61.4911,61.5279,61.4911,61.5003,22738.0
2017-12-08 15:30:00,66.84,66.84,66.81,66.81,29693.0,61.5003,61.5003,61.4727,61.4727,29693.0
2017-12-08 15:40:00,66.81,66.85,66.76,66.78,64641.0,61.4727,61.5095,61.4267,61.4451,64641.0
2017-12-08 15:50:00,66.78,66.92,66.78,66.92,204523.0,61.4451,61.5739,61.4451,61.5739,204523.0
2017-12-11 09:30:00,66.75,67.05,66.73,66.76,85618.0,61.4174,61.6935,61.399,61.4267,85618.0
2017-12-11 09:40:00,66.78,66.92,66.77,66.83,32771.0,61.4451,61.5739,61.4359,61.4911,32771.0
2017-12-11 09:50:00,66.84,66.94,66.78,66.88,32299.0,61.5003,61.5923,61.4451,61.5371,32299.0
2017-12-11 10:00:00,66.9,67.09,66.88,67.06,48919.0,61.5555,61.7303,61.5371,61.7027,48919.0
2017-12-11 10:10:00,67.06,67.08,66.97,66.97,35255.0,61.7027,61.7211,61.6199,61.6199,35255.0
2017-12-11 10:20:00,66.97,66.97,66.86,66.88,32845.0,61.6199,61.6199,61.5187,61.5371,32845.0
2017-12-11 10:30:00,66.87,66.89,66.79,66.83,55914.0,61.5279,61.5463,61.4543,61.4911,55914.0
2017-12-11 10:40:00,66.84,66.89,66.84,66.88,64284.0,61.5003,61.5463,61.5003,61.5371,64284.0
2017-12-11 10:50:00,66.88,66.94,66.87,66.92,96527.0,61.5371,61.5923,61.5279,61.5739,96527.0
2017-12-11 11:00:00,66.92,66.94,66.84,66.88,152022.0,61.5739,61.5923,61.5003,61.5371,152022.0
2017-12-11 11:10:00,66.89,66.89,66.79,66.81,165757.0,61.5463,61.5463,61.4543,61.4727,165757.0
2017-12-11 11:20:00,66.82,66.84,66.68,66.69,72837.0,61.4819,61.5003,61.353,61.3622,72837.0
2017-12-11 11:30:00,66.68,66.81,66.68,66.75,28714.0,61.353,61.4727,61.353,61.4174,28714.0
2017-12-11 11:40:00,66.75,66.78,66.67,66.67,13304.0,61.4174,61.4451,61.3438,61.3438,13304.0
2017-12-11 11:50:00,66.68,66.75,66.67,66.7,17246.0,61.353,61.4174,61.3438,61.3714,17246.0
2017-12-11 12:00:00,66.7,66.85,66.7,66.84,12122.0,61.3714,61.5095,61.3714,61.5003,12122.0
2017-12-11 12:10:00,66.84,66.92,66.84,66.89,15243.0,61.5003,61.5739,61.5003,61.5463,15243.0
2017-12-11 12:20:00,66.89,66.94,66.88,66.89,18721.0,61.5463,61.5923,61.5371,61.5463,18721.0
2017-12-11 12:30:00,66.9,66.93,66.88,66.9,13311.0,61.5555,61.5831,61.5371,61.5555,13311.0
2017-12-11 12:40:00,66.9,66.93,66.89,66.89,13358.0,61.5555,61.5831,61.5463,61.5463,13358.0
2017-12-11 12:50:00,66.88,66.98,66.87,66.98,20163.0,61.5371,61.6291,61.5279,61.6291,20163.0
2017-12-11 13:00:00,66.98,67.02,66.92,67.02,24698.0,61.6291,61.6659,61.5739,61.6659,24698.0
2017-12-11 13:10:00,67.02,67.02,66.88,66.92,17508.0,61.6659,61.6659,61.5371,61.5739,17508.0
2017-12-11 13:20:00,66.92,66.92,66.84,66.9,16705.0,61.5739,61.5739,61.5003,61.5555,16705.0
2017-12-11 13:30:00,66.9,66.96,66.88,66.94,43722.0,61.5555,61.6107,61.5371,61.5923,43722.0
2017-12-11 13:40:00,66.93,66.96,66.91,66.92,16582.0,61.5831,61.6107,61.5647,61.5739,16582.0
2017-12-11 13:50:00,66.93,66.97,66.89,66.89,20161.0,61.5831,61.6199,61.5463,61.5463,20161.0
2017-12-11 14:00:00,66.88,66.91,66.86,66.9,30443.0,61.5371,61.5647,61.5187,61.5555,30443.0
2017-12-11 14:10:00,66.91,66.98,66.9,66.97,29785.0,61.5647,61.6291,61.5555,61.6199,29785.0
2017-12-11 14:20:00,66.97,67.02,66.95,66.95,37277.0,61.6199,61.6659,61.6015,61.6015,37277.0
2017-12-11 14:30:00,66.95,66.97,66.9,66.94,35933.0,61.6015,61.6199,61.5555,61.5923,35933.0
2017-12-11 14:40:00,66.94,66.95,66.86,66.87,27566.0,61.5923,61.6015,61.5187,61.5279,27566.0
2017-12-11 14:50:00,66.86,66.94,66.84,66.92,26101.0,61.5187,61.5923,61.5003,61.5739,26101.0
2017-12-11 15:00:00,66.92,66.94,66.91,66.92,30052.0,61.5739,61.5923,61.5647,61.5739,30052.0
2017-12-11 15:10:00,66.92,66.97,66.91,66.95,21854.0,61.5739,61.6199,61.5647,61.6015,21854.0
2017-12-11 15:20:00,66.95,66.96,66.87,66.93,41876.0,61.6015,61.6107,61.5279,61.5831,41876.0
2017-12-11 15:30:00,66.93,66.94,66.84,66.86,46677.0,61.5831,61.5923,61.5003,61.5187,46677.0
2017-12-11 15:40:00,66.86,66.91,66.81,66.91,69505.0,61.5187,61.5647,61.4727,61.5647,69505.0
2017-12-11 15:50:00,66.91,67.06,66.91,67.04,293277.0,61.5647,61.7027,61.5647,61.6843,293277.0
2017-12-12 09:30:00,66.47,66.64,66.35,66.43,203290.0,61.1598,61.3162,61.0494,61.123,203290.0
2017-12-12 09:40:00,66.44,66.54,66.26,66.37,182944.0,61.1322,61.2242,60.9666,61.0678,182944.0
2017-12-12 09:50:00,66.37,66.42,66.15,66.36,64851.0,61.0678,61.1138,60.8654,61.0586,64851.0
2017-12-12 10:00:00,66.37,66.39,66.15,66.18,55816.0,61.0678,61.0862,60.8654,60.893,55816.0
2017-12-12 10:10:00,66.17,66.33,66.17,66.29,34467.0,60.8838,61.031,60.8838,60.9942,34467.0
2017-12-12 10:20:00,66.29,66.33,66.19,66.19,35102.0,60.9942,61.031,60.9022,60.9022,35102.0
2017-12-12 10:30:00,66.19,66.26,66.17,66.24,36601.0,60.9022,60.9666,60.8838,60.9482,36601.0
2017-12-12 10:40:00,66.25,66.33,66.24,66.33,22428.0,60.9574,61.031,60.9482,61.031,22428.0
2017-12-12 10:50:00,66.31,66.38,66.29,66.33,21103.0,61.0126,61.077,60.9942,61.031,21103.0
2017-12-12 11:00:00,66.33,66.37,66.28,66.31,48566.0,61.031,61.0678,60.985,61.0126,48566.0
2017-12-12 11:10:00,66.31,66.37,66.31,66.35,34026.0,61.0126,61.0678,61.0126,61.0494,34026.0
2017-12-12 11:20:00,66.35,66.49,66.32,66.49,31465.0,61.0494,61.1782,61.0218,61.1782,31465.0
2017-12-12 11:30:00,66.5,66.74,66.43,66.55,93450.0,61.1874,61.4082,61.123,61.2334,93450.0
2017-12-12 11:40:00,66.57,66.57,66.5,66.55,18639.0,61.2518,61.2518,61.1874,61.2334,18639.0
2017-12-12 11:50:00,66.55,66.57,66.43,66.53,27748.0,61.2334,61.2518,61.123,61.215,27748.0
2017-12-12 12:00:00,66.53,66.61,66.52,66.59,17515.0,61.215,61.2886,61.2058,61.2702,17515.0
2017-12-12 12:10:00,66.58,66.64,66.54,66.58,25007.0,61.261,61.3162,61.2242,61.261,25007.0
2017-12-12 12:20:00,66.58,66.62,66.56,66.58,30893.0,61.261,61.2978,61.2426,61.261,30893.0
2017-12-12 12:30:00,66.59,66.63,66.58,66.6,31195.0,61.2702,61.307,61.261,61.2794,31195.0
2017-12-12 12:40:00,66.6,66.68,66.48,66.49,40394.0,61.2794,61.353,61.169,61.1782,40394.0
2017-12-12 12:50:00,66.5,66.56,66.48,66.53,25419.0,61.1874,61.2426,61.169,61.215,25419.0
2017-12-12 13:00:00,66.52,66.59,66.48,66.58,44146.0,61.2058,61.2702,61.169,61.261,44146.0
2017-12-12 13:10:00,66.6,66.7,66.59,66.69,44883.0,61.2794,61.3714,61.2702,61.3622,44883.0
2017-12-12 13:20:00,66.68,66.84,66.67,66.84,74158.0,61.353,61.5003,61.3438,61.5003,74158.0
2017-12-12 13:30:00,66.83,66.88,66.74,66.75,80356.0,61.4911,61.5371,61.4082,61.4174,80356.0
2017-12-12 13:40:00,66.75,66.75,66.66,66.7,49599.0,61.4174,61.4174,61.3346,61.3714,49599.0
2017-12-12 13:50:00,66.7,66.75,66.67,66.68,29558.0,61.3714,61.4174,61.3438,61.353,29558.0
2017-12-12 14:00:00,66.69,66.71,66.65,66.68,23446.0,61.3622,61.3806,61.3254,61.353,23446.0
2017-12-12 14:10:00,66.68,66.77,66.67,66.73,23149.0,61.353,61.4359,61.3438,61.399,23149.0
2017-12-12 14:20:00,66.73,66.78,66.72,66.77,30439.0,61.399,61.4451,61.3898,61.4359,30439.0
2017-12-12 14:30:00,66.76,66.77,66.7,66.7,23495.0,61.4267,61.4359,61.3714,61.3714,23495.0
2017-12-12 14:40:00,66.7,66.71,66.64,66.7,44533.0,61.3714,61.3806,61.3162,61.3714,44533.0
2017-12-12 14:50:00,66.69,66.75,66.68,66.69,23744.0,61.3622,61.4174,61.353,61.3622,23744.0
2017-12-12 15:00:00,66.7,66.71,66.66,66.71,46272.0,61.3714,61.3806,61.3346,61.3806,46272.0
2017-12-12 15:10:00,66.72,66.77,66.71,66.73,43405.0,61.3898,61.4359,61.3806,61.399,43405.0
2017-12-12 15:20:00,66.73,66.79,66.67,66.77,35829.0,61.399,61.4543,61.3438,61.4359,35829.0
2017-12-12 15:30:00,66.78,66.78,66.65,66.69,77699.0,61.4451,61.4451,61.3254,61.3622,77699.0
2017-12-12 15:40:00,66.69,66.72,66.54,66.54,125723.0,61.3622,61.3898,61.2242,61.2242,125723.0
2017-12-12 15:50:00,66.54,66.59,66.49,66.55,250293.0,61.2242,61.2702,61.1782,61.2334,250293.0
2017-12-13 09:30:00,66.32,66.36,66.04,66.28,112399.0,61.0218,61.0586,60.7642,60.985,112399.0
2017-12-13 09:40:00,66.28,66.48,66.25,66.4,54672.0,60.985,61.169,60.9574,61.0954,54672.0
2017-12-13 09:50:00,66.4,66.76,66.4,66.68,68458.0,61.0954,61.4267,61.0954,61.353,68458.0
2017-12-13 10:00:00,66.72,66.72,66.28,66.3,43965.0,61.3898,61.3898,60.985,61.0034,43965.0
2017-12-13 10:10:00,66.3,66.35,66.13,66.16,55469.0,61.0034,61.0494,60.847,60.8746,55469.0
2017-12-13 10:20:00,66.16,66.23,66.02,66.17,57494.0,60.8746,60.939,60.7458,60.8838,57494.0
2017-12-13 10:30:00,66.14,66.18,66.06,66.08,58707.0,60.8562,60.893,60.7826,60.801,58707.0
2017-12-13 10:40:00,66.07,66.09,65.98,65.98,36031.0,60.7918,60.8102,60.709,60.709,36031.0
2017-12-13 10:50:00,65.98,66.08,65.92,66.01,51903.0,60.709,60.801,60.6538,60.7366,51903.0
2017-12-13 11:00:00,66.03,66.11,65.96,65.98,35709.0,60.755,60.8286,60.6906,60.709,35709.0
2017-12-13 11:10:00,65.99,66.04,65.93,65.99,31287.0,60.7182,60.7642,60.663,60.7182,31287.0
2017-12-13 11:20:00,65.99,66.1,65.96,66.0,39228.0,60.7182,60.8194,60.6906,60.7274,39228.0
2017-12-13 11:30:00,66.01,66.12,66.01,66.02,28296.0,60.7366,60.8378,60.7366,60.7458,28296.0
2017-12-13 11:40:00,66.02,66.03,65.85,65.89,33813.0,60.7458,60.755,60.5893,60.6262,33813.0
2017-12-13 11:50:00,65.89,65.97,65.83,65.87,49567.0,60.6262,60.6998,60.5709,60.6078,49567.0
2017-12-13 12:00:00,65.86,65.86,65.75,65.8,39038.0,60.5986,60.5986,60.4973,60.5433,39038.0
2017-12-13 12:10:00,65.8,65.83,65.71,65.81,35440.0,60.5433,60.5709,60.4605,60.5525,35440.0
2017-12-13 12:20:00,65.81,65.84,65.78,65.8,20095.0,60.5525,60.5801,60.5249,60.5433,20095.0
2017-12-13 12:30:00,65.8,65.85,65.77,65.78,62564.0,60.5433,60.5893,60.5157,60.5249,62564.0
2017-12-13 12:40:00,65.77,65.84,65.76,65.81,21685.0,60.5157,60.5801,60.5065,60.5525,21685.0
2017-12-13 12:50:00,65.81,65.83,65.79,65.83,25794.0,60.5525,60.5709,60.5341,60.5709,25794.0
2017-12-13 13:00:00,65.83,65.85,65.73,65.74,49899.0,60.5709,60.5893,60.4789,60.4881,49899.0
2017-12-13 13:10:00,65.74,65.74,65.57,65.59,65276.0,60.4881,60.4881,60.3317,60.3501,65276.0
2017-12-13 13:20:00,65.59,65.6,65.53,65.55,47151.0,60.3501,60.3593,60.2949,60.3133,47151.0
2017-12-13 13:30:00,65.55,65.56,65.36,65.53,71461.0,60.3133,60.3225,60.1385,60.2949,71461.0
2017-12-13 13:40:00,65.53,65.63,65.51,65.61,49294.0,60.2949,60.3869,60.2765,60.3685,49294.0
2017-12-13 13:50:00,65.6,65.68,65.55,65.64,36928.0,60.3593,60.4329,60.3133,60.3961,36928.0
2017-12-13 14:00:00,65.63,65.77,65.62,65.74,50187.0,60.3869,60.5157,60.3777,60.4881,50187.0
2017-12-13 14:10:00,65.75,65.75,65.64,65.71,40534.0,60.4973,60.4973,60.3961,60.4605,40534.0
2017-12-13 14:20:00,65.71,65.71,65.55,65.59,48734.0,60.4605,60.4605,60.3133,60.3501,48734.0
2017-12-13 14:30:00,65.6,65.73,65.59,65.61,35592.0,60.3593,60.4789,60.3501,60.3685,35592.0
2017-12-13 14:40:00,65.62,65.75,65.59,65.71,43258.0,60.3777,60.4973,60.3501,60.4605,43258.0
2017-12-13 14:50:00,65.72,65.88,65.67,65.82,53650.0,60.4697,60.617,60.4237,60.5617,53650.0
2017-12-13 15:00:00,65.82,65.82,65.68,65.7,39163.0,60.5617,60.5617,60.4329,60.4513,39163.0
2017-12-13 15:10:00,65.71,65.79,65.67,65.78,61508.0,60.4605,60.5341,60.4237,60.5249,61508.0
2017-12-13 15:20:00,65.78,65.86,65.78,65.84,133573.0,60.5249,60.5986,60.5249,60.5801,133573.0
2017-12-13 15:30:00,65.84,65.87,65.76,65.83,98626.0,60.5801,60.6078,60.5065,60.5709,98626.0
2017-12-13 15:40:00,65.84,65.84,65.62,65.63,148209.0,60.5801,60.5801,60.3777,60.3869,148209.0
2017-12-13 15:50:00,65.62,65.63,65.39,65.41,467353.0,60.3777,60.3869,60.1661,60.1845,467353.0
2017-12-14 09:30:00,65.42,65.49,65.09,65.31,90178.0,60.1937,60.2581,59.8901,60.0925,90178.0
2017-12-14 09:40:00,65.3,65.48,65.3,65.39,119843.0,60.0833,60.2489,60.0833,60.1661,119843.0
2017-12-14 09:50:00,65.37,65.4,65.26,65.36,85119.0,60.1477,60.1753,60.0465,60.1385,85119.0
2017-12-14 10:00:00,65.36,65.4,65.32,65.36,52682.0,60.1385,60.1753,60.1017,60.1385,52682.0
2017-12-14 10:10:00,65.37,65.38,65.21,65.25,36618.0,60.1477,60.1569,60.0005,60.0373,36618.0
2017-12-14 10:20:00,65.25,65.25,65.14,65.21,42843.0,60.0373,60.0373,59.9361,60.0005,42843.0
2017-12-14 10:30:00,65.23,65.27,65.11,65.17,34987.0,60.0189,60.0557,59.9085,59.9637,34987.0
2017-12-14 10:40:00,65.18,65.28,65.14,65.28,31640.0,59.9729,60.0649,59.9361,60.0649,31640.0
2017-12-14 10:50:00,65.28,65.35,65.26,65.27,36872.0,60.0649,60.1293,60.0465,60.0557,36872.0
2017-12-14 11:00:00,65.26,65.42,65.26,65.39,45743.0,60.0465,60.1937,60.0465,60.1661,45743.0
2017-12-14 11:10:00,65.4,65.41,65.33,65.38,28648.0,60.1753,60.1845,60.1109,60.1569,28648.0
2017-12-14 11:20:00,65.38,65.44,65.34,65.42,43011.0,60.1569,60.2121,60.1201,60.1937,43011.0
2017-12-14 11:30:00,65.42,65.45,65.4,65.44,46077.0,60.1937,60.2213,60.1753,60.2121,46077.0
2017-12-14 11:40:00,65.44,65.53,65.43,65.51,44415.0,60.2121,60.2949,60.2029,60.2765,44415.0
2017-12-14 11:50:00,65.52,65.58,65.45,65.57,54580.0,60.2857,60.3409,60.2213,60.3317,54580.0
2017-12-14 12:00:00,65.58,65.7,65.58,65.67,42756.0,60.3409,60.4513,60.3409,60.4237,42756.0
2017-12-14 12:10:00,65.67,65.77,65.63,65.7,63997.0,60.4237,60.5157,60.3869,60.4513,63997.0
2017-12-14 12:20:00,65.71,65.72,65.48,65.51,61785.0,60.4605,60.4697,60.2489,60.2765,61785.0
2017-12-14 12:30:00,65.53,65.59,65.5,65.58,45737.0,60.2949,60.3501,60.2673,60.3409,45737.0
2017-12-14 12:40:00,65.58,65.64,65.54,65.56,24062.0,60.3409,60.3961,60.3041,60.3225,24062.0
2017-12-14 12:50:00,65.56,65.57,65.47,65.52,19911.0,60.3225,60.3317,60.2397,60.2857,19911.0
2017-12-14 13:00:00,65.51,65.57,65.5,65.55,62642.0,60.2765,60.3317,60.2673,60.3133,62642.0
2017-12-14 13:10:00,65.55,65.61,65.48,65.53,38695.0,60.3133,60.3685,60.2489,60.2949,38695.0
2017-12-14 13:20:00,65.53,65.66,65.52,65.66,86542.0,60.2949,60.4145,60.2857,60.4145,86542.0
2017-12-14 13:30:00,65.66,65.71,65.59,65.61,79500.0,60.4145,60.4605,60.3501,60.3685,79500.0
2017-12-14 13:40:00,65.61,65.62,65.52,65.58,32268.0,60.3685,60.3777,60.2857,60.3409,32268.0
2017-12-14 13:50:00,65.58,65.61,65.56,65.6,41866.0,60.3409,60.3685,60.3225,60.3593,41866.0
2017-12-14 14:00:00,65.59,65.61,65.52,65.55,29117.0,60.3501,60.3685,60.2857,60.3133,29117.0
2017-12-14 14:10:00,65.55,65.57,65.48,65.49,32447.0,60.3133,60.3317,60.2489,60.2581,32447.0
2017-12-14 14:20:00,65.5,65.53,65.33,65.33,86012.0,60.2673,60.2949,60.1109,60.1109,86012.0
2017-12-14 14:30:00,65.33,65.44,65.33,65.4,45705.0,60.1109,60.2121,60.1109,60.1753,45705.0
2017-12-14 14:40:00,65.39,65.41,65.3,65.32,42870.0,60.1661,60.1845,60.0833,60.1017,42870.0
2017-12-14 14:50:00,65.32,65.45,65.31,65.42,50723.0,60.1017,60.2213,60.0925,60.1937,50723.0
2017-12-14 15:00:00,65.42,65.42,65.26,65.27,48628.0,60.1937,60.1937,60.0465,60.0557,48628.0
2017-12-14 15:10:00,65.27,65.35,65.26,65.31,61486.0,60.0557,60.1293,60.0465,60.0925,61486.0
2017-12-14 15:20:00,65.31,65.35,65.26,65.33,58562.0,60.0925,60.1293,60.0465,60.1109,58562.0
2017-12-14 15:30:00,65.34,65.41,65.3,65.39,78893.0,60.1201,60.1845,60.0833,60.1661,78893.0
2017-12-14 15:40:00,65.39,65.4,65.28,65.31,130132.0,60.1661,60.1753,60.0649,60.0925,130132.0
2017-12-14 15:50:00,65.3,65.31,65.16,65.17,267420.0,60.0833,60.0925,59.9545,59.9637,267420.0
2017-12-15 09:30:00,64.92,65.25,64.67,65.15,564452.0,59.7336,60.0373,59.5036,59.9453,564452.0
2017-12-15 09:40:00,65.17,65.22,65.03,65.18,146713.0,59.9637,60.0097,59.8349,59.9729,146713.0
2017-12-15 09:50:00,65.18,65.47,65.1,65.34,123542.0,59.9729,60.2397,59.8993,60.1201,123542.0
2017-12-15 10:00:00,65.35,65.59,65.32,65.45,92591.0,60.1293,60.3501,60.1017,60.2213,92591.0
2017-12-15 10:10:00,65.46,65.74,65.44,65.72,112711.0,60.2305,60.4881,60.2121,60.4697,112711.0
2017-12-15 10:20:00,65.73,65.73,65.45,65.6,83862.0,60.4789,60.4789,60.2213,60.3593,83862.0
2017-12-15 10:30:00,65.6,65.62,65.47,65.53,57053.0,60.3593,60.3777,60.2397,60.2949,57053.0
2017-12-15 10:40:00,65.53,65.65,65.5,65.52,51736.0,60.2949,60.4053,60.2673,60.2857,51736.0
2017-12-15 10:50:00,65.52,65.68,65.51,65.66,50852.0,60.2857,60.4329,60.2765,60.4145,50852.0
2017-12-15 11:00:00,65.66,65.79,65.61,65.79,66357.0,60.4145,60.5341,60.3685,60.5341,66357.0
2017-12-15 11:10:00,65.79,65.79,65.62,65.65,51244.0,60.5341,60.5341,60.3777,60.4053,51244.0
2017-12-15 11:20:00,65.64,65.77,65.58,65.73,74414.0,60.3961,60.5157,60.3409,60.4789,74414.0
2017-12-15 11:30:00,65.74,65.79,65.7,65.74,47391.0,60.4881,60.5341,60.4513,60.4881,47391.0
2017-12-15 11:40:00,65.74,65.8,65.71,65.79,28614.0,60.4881,60.5433,60.4605,60.5341,28614.0
2017-12-15 11:50:00,65.8,65.92,65.79,65.92,30705.0,60.5433,60.6538,60.5341,60.6538,30705.0
2017-12-15 12:00:00,65.91,65.93,65.87,65.93,21903.0,60.6446,60.663,60.6078,60.663,21903.0
2017-12-15 12:10:00,65.93,65.99,65.89,65.99,38236.0,60.663,60.7182,60.6262,60.7182,38236.0
2017-12-15 12:20:00,65.99,66.2,65.98,66.14,100114.0,60.7182,60.9114,60.709,60.8562,100114.0
2017-12-15 12:30:00,66.14,66.14,66.03,66.07,38358.0,60.8562,60.8562,60.755,60.7918,38358.0
2017-12-15 12:40:00,66.08,66.08,65.96,66.0,32816.0,60.801,60.801,60.6906,60.7274,32816.0
2017-12-15 12:50:00,66.0,66.02,65.97,65.99,16589.0,60.7274,60.7458,60.6998,60.7182,16589.0
2017-12-15 13:00:00,65.99,66.02,65.93,65.95,36694.0,60.7182,60.7458,60.663,60.6814,36694.0
2017-12-15 13:10:00,65.96,66.01,65.94,65.98,36563.0,60.6906,60.7366,60.6722,60.709,36563.0
2017-12-15 13:20:00,65.97,66.0,65.94,66.0,30155.0,60.6998,60.7274,60.6722,60.7274,30155.0
2017-12-15 13:30:00,65.99,66.03,65.97,66.03,38398.0,60.7182,60.755,60.6998,60.755,38398.0
2017-12-15 13:40:00,66.03,66.03,65.93,65.94,54396.0,60.755,60.755,60.663,60.6722,54396.0
2017-12-15 13:50:00,65.95,66.04,65.94,66.04,34378.0,60.6814,60.7642,60.6722,60.7642,34378.0
2017-12-15 14:00:00,66.04,66.07,65.98,65.98,59951.0,60.7642,60.7918,60.709,60.709,59951.0
2017-12-15 14:10:00,65.98,65.99,65.89,65.97,53860.0,60.709,60.7182,60.6262,60.6998,53860.0
2017-12-15 14:20:00,65.97,65.98,65.89,65.93,63281.0,60.6998,60.709,60.6262,60.663,63281.0
2017-12-15 14:30:00,65.94,66.0,65.94,66.0,41593.0,60.6722,60.7274,60.6722,60.7274,41593.0
2017-12-15 14:40:00,65.99,66.08,65.99,66.08,44760.0,60.7182,60.801,60.7182,60.801,44760.0
2017-12-15 14:50:00,66.08,66.08,65.95,66.0,48731.0,60.801,60.801,60.6814,60.7274,48731.0
2017-12-15 15:00:00,66.0,66.07,65.99,66.01,47276.0,60.7274,60.7918,60.7182,60.7366,47276.0
2017-12-15 15:10:00,66.02,66.06,66.01,66.02,51064.0,60.7458,60.7826,60.7366,60.7458,51064.0
2017-12-15 15:20:00,66.03,66.03,65.95,65.98,55367.0,60.755,60.755,60.6814,60.709,55367.0
2017-12-15 15:30:00,65.98,65.99,65.91,65.99,113728.0,60.709,60.7182,60.6446,60.7182,113728.0
2017-12-15 15:40:00,65.98,66.05,65.9,65.94,164725.0,60.709,60.7734,60.6354,60.6722,164725.0
2017-12-15 15:50:00,65.94,66.05,65.91,65.94,419884.0,60.6722,60.7734,60.6446,60.6722,419884.0
2017-12-18 09:30:00,66.6,66.62,66.29,66.61,142073.0,61.2794,61.2978,60.9942,61.2886,142073.0
2017-12-18 09:40:00,66.58,66.94,66.54,66.78,130619.0,61.261,61.5923,61.2242,61.4451,130619.0
2017-12-18 09:50:00,66.78,67.06,66.63,67.06,159582.0,61.4451,61.7027,61.307,61.7027,159582.0
2017-12-18 10:00:00,67.08,67.15,66.75,66.76,144017.0,61.7211,61.7855,61.4174,61.4267,144017.0
2017-12-18 10:10:00,66.76,66.8,66.46,66.66,136335.0,61.4267,61.4635,61.1506,61.3346,136335.0
2017-12-18 10:20:00,66.65,66.69,66.54,66.57,73326.0,61.3254,61.3622,61.2242,61.2518,73326.0
2017-12-18 10:30:00,66.57,66.63,66.47,66.47,107440.0,61.2518,61.307,61.1598,61.1598,107440.0
2017-12-18 10:40:00,66.47,66.52,66.35,66.44,130153.0,61.1598,61.2058,61.0494,61.1322,130153.0
2017-12-18 10:50:00,66.44,66.51,66.24,66.24,154705.0,61.1322,61.1966,60.9482,60.9482,154705.0
2017-12-18 11:00:00,66.25,66.41,66.22,66.33,111692.0,60.9574,61.1046,60.9298,61.031,111692.0
2017-12-18 11:10:00,66.33,66.44,66.24,66.28,79463.0,61.031,61.1322,60.9482,60.985,79463.0
2017-12-18 11:20:00,66.28,66.32,66.18,66.26,71768.0,60.985,61.0218,60.893,60.9666,71768.0
2017-12-18 11:30:00,66.26,66.34,66.21,66.31,75608.0,60.9666,61.0402,60.9206,61.0126,75608.0
2017-12-18 11:40:00,66.31,66.41,66.3,66.37,63154.0,61.0126,61.1046,61.0034,61.0678,63154.0
2017-12-18 11:50:00,66.37,66.49,66.31,66.46,70355.0,61.0678,61.1782,61.0126,61.1506,70355.0
2017-12-18 12:00:00,66.47,66.54,66.4,66.44,64786.0,61.1598,61.2242,61.0954,61.1322,64786.0
2017-12-18 12:10:00,66.44,66.51,66.4,66.48,53396.0,61.1322,61.1966,61.0954,61.169,53396.0
2017-12-18 12:20:00,66.48,66.53,66.41,66.46,40214.0,61.169,61.215,61.1046,61.1506,40214.0
2017-12-18 12:30:00,66.45,66.61,66.4,66.56,48552.0,61.1414,61.2886,61.0954,61.2426,48552.0
2017-12-18 12:40:00,66.55,66.62,66.55,66.58,41279.0,61.2334,61.2978,61.2334,61.261,41279.0
2017-12-18 12:50:00,66.58,66.6,66.52,66.59,48300.0,61.261,61.2794,61.2058,61.2702,48300.0
2017-12-18 13:00:00,66.59,66.61,66.56,66.59,39791.0,61.2702,61.2886,61.2426,61.2702,39791.0
2017-12-18 13:10:00,66.6,66.6,66.4,66.42,76554.0,61.2794,61.2794,61.0954,61.1138,76554.0
2017-12-18 13:20:00,66.41,66.45,66.37,66.4,155178.0,61.1046,61.1414,61.0678,61.0954,155178.0
2017-12-18 13:30:00,66.4,66.42,66.37,66.37,68694.0,61.0954,61.1138,61.0678,61.0678,68694.0
2017-12-18 13:40:00,66.37,66.42,66.37,66.4,47292.0,61.0678,61.1138,61.0678,61.0954,47292.0
2017-12-18 13:50:00,66.39,66.41,66.21,66.27,103013.0,61.0862,61.1046,60.9206,60.9758,103013.0
2017-12-18 14:00:00,66.28,66.36,66.21,66.35,80895.0,60.985,61.0586,60.9206,61.0494,80895.0
2017-12-18 14:10:00,66.34,66.42,66.31,66.4,101218.0,61.0402,61.1138,61.0126,61.0954,101218.0
2017-12-18 14:20:00,66.39,66.46,66.38,66.46,57781.0,61.0862,61.1506,61.077,61.1506,57781.0
2017-12-18 14:30:00,66.45,66.55,66.38,66.47,103614.0,61.1414,61.2334,61.077,61.1598,103614.0
2017-12-18 14:40:00,66.47,66.58,66.47,66.56,88854.0,61.1598,61.261,61.1598,61.2426,88854.0
2017-12-18 14:50:00,66.56,66.57,66.46,66.47,78349.0,61.2426,61.2518,61.1506,61.1598,78349.0
2017-12-18 15:00:00,66.47,66.53,66.46,66.49,74029.0,61.1598,61.215,61.1506,61.1782,74029.0
2017-12-18 15:10:00,66.48,66.52,66.48,66.49,88393.0,61.169,61.2058,61.169,61.1782,88393.0
2017-12-18 15:20:00,66.5,66.56,66.48,66.5,123299.0,61.1874,61.2426,61.169,61.1874,123299.0
2017-12-18 15:30:00,66.51,66.61,66.5,66.6,121961.0,61.1966,61.2886,61.1874,61.2794,121961.0
2017-12-18 15:40:00,66.59,66.63,66.58,66.61,203945.0,61.2702,61.307,61.261,61.2886,203945.0
2017-12-18 15:50:00,66.59,66.6,66.51,66.57,519553.0,61.2702,61.2794,61.1966,61.2518,519553.0
2017-12-19 09:30:00,67.35,67.93,67.07,67.93,496080.0,61.9695,62.5032,61.7119,62.5032,496080.0
2017-12-19 09:40:00,67.92,68.74,67.87,68.72,461987.0,62.494,63.2485,62.448,63.2301,461987.0
2017-12-19 09:50:00,68.72,68.74,67.62,67.85,332965.0,63.2301,63.2485,62.2179,62.4296,332965.0
2017-12-19 10:00:00,67.89,68.47,67.86,68.37,197610.0,62.4664,63.0,62.4388,62.908,197610.0
2017-12-19 10:10:00,68.33,68.44,67.99,68.23,124026.0,62.8712,62.9724,62.5584,62.7792,124026.0
2017-12-19 10:20:00,68.21,68.44,67.97,68.08,120384.0,62.7608,62.9724,62.54,62.6412,120384.0
2017-12-19 10:30:00,68.13,68.41,68.09,68.34,104787.0,62.6872,62.9448,62.6504,62.8804,104787.0
2017-12-19 10:40:00,68.33,68.57,68.33,68.41,164994.0,62.8712,63.0921,62.8712,62.9448,164994.0
2017-12-19 10:50:00,68.44,68.68,68.43,68.64,175193.0,62.9724,63.1933,62.9632,63.1565,175193.0
2017-12-19 11:00:00,68.65,68.71,68.45,68.5,155131.0,63.1657,63.2209,62.9816,63.0276,155131.0
2017-12-19 11:10:00,68.48,68.5,67.87,67.91,97963.0,63.0092,63.0276,62.448,62.4848,97963.0
2017-12-19 11:20:00,67.91,67.96,67.78,67.88,74099.0,62.4848,62.5308,62.3652,62.4572,74099.0
2017-12-19 11:30:00,67.88,68.07,67.83,67.9,51838.0,62.4572,62.632,62.4112,62.4756,51838.0
2017-12-19 11:40:00,67.92,68.08,67.86,67.98,56732.0,62.494,62.6412,62.4388,62.5492,56732.0
2017-12-19 11:50:00,67.98,68.08,67.85,67.86,37642.0,62.5492,62.6412,62.4296,62.4388,37642.0
2017-12-19 12:00:00,67.85,67.94,67.81,67.92,39318.0,62.4296,62.5124,62.3928,62.494,39318.0
2017-12-19 12:10:00,67.94,68.02,67.87,68.02,51296.0,62.5124,62.586,62.448,62.586,51296.0
2017-12-19 12:20:00,68.01,68.06,67.89,67.95,51447.0,62.5768,62.6228,62.4664,62.5216,51447.0
2017-12-19 12:30:00,67.94,68.03,67.93,67.95,34727.0,62.5124,62.5952,62.5032,62.5216,34727.0
2017-12-19 12:40:00,67.95,67.99,67.83,67.93,35712.0,62.5216,62.5584,62.4112,62.5032,35712.0
2017-12-19 12:50:00,67.95,67.97,67.87,67.93,46521.0,62.5216,62.54,62.448,62.5032,46521.0
2017-12-19 13:00:00,67.92,68.12,67.9,67.98,45254.0,62.494,62.678,62.4756,62.5492,45254.0
2017-12-19 13:10:00,67.99,68.06,67.87,67.99,29377.0,62.5584,62.6228,62.448,62.5584,29377.0
2017-12-19 13:20:00,68.0,68.01,67.91,67.91,27443.0,62.5676,62.5768,62.4848,62.4848,27443.0
2017-12-19 13:30:00,67.91,67.95,67.82,67.95,45461.0,62.4848,62.5216,62.402,62.5216,45461.0
2017-12-19 13:40:00,67.94,68.01,67.91,67.93,42509.0,62.5124,62.5768,62.4848,62.5032,42509.0
2017-12-19 13:50:00,67.93,67.93,67.84,67.88,37117.0,62.5032,62.5032,62.4204,62.4572,37117.0
2017-12-19 14:00:00,67.91,68.0,67.9,67.98,80081.0,62.4848,62.5676,62.4756,62.5492,80081.0
2017-12-19 14:10:00,67.96,68.03,67.93,67.98,69418.0,62.5308,62.5952,62.5032,62.5492,69418.0
2017-12-19 14:20:00,67.96,68.05,67.95,68.01,81896.0,62.5308,62.6136,62.5216,62.5768,81896.0
2017-12-19 14:30:00,68.01,68.24,67.99,68.11,89179.0,62.5768,62.7884,62.5584,62.6688,89179.0
2017-12-19 14:40:00,68.12,68.27,68.11,68.27,72404.0,62.678,62.816,62.6688,62.816,72404.0
2017-12-19 14:50:00,68.27,68.33,68.16,68.16,133551.0,62.816,62.8712,62.7148,62.7148,133551.0
2017-12-19 15:00:00,68.15,68.21,68.05,68.05,55698.0,62.7056,62.7608,62.6136,62.6136,55698.0
2017-12-19 15:10:00,68.05,68.13,68.05,68.1,86910.0,62.6136,62.6872,62.6136,62.6596,86910.0
2017-12-19 15:20:00,68.11,68.18,68.05,68.12,84578.0,62.6688,62.7332,62.6136,62.678,84578.0
2017-12-19 15:30:00,68.13,68.2,68.1,68.2,122656.0,62.6872,62.7516,62.6596,62.7516,122656.0
2017-12-19 15:40:00,68.19,68.25,68.09,68.1,165511.0,62.7424,62.7976,62.6504,62.6596,165511.0
2017-12-19 15:50:00,68.1,68.22,68.07,68.12,405365.0,62.6596,62.77,62.632,62.678,405365.0
2017-12-20 09:30:00,68.5,69.04,68.36,68.72,312772.0,63.0276,63.5245,62.8988,63.2301,312772.0
2017-12-20 09:40:00,68.73,68.98,68.72,68.97,182303.0,63.2393,63.4693,63.2301,63.4601,182303.0
2017-12-20 09:50:00,68.96,69.17,68.86,69.15,144616.0,63.4509,63.6441,63.3589,63.6257,144616.0
2017-12-20 10:00:00,69.15,69.17,68.91,68.92,76416.0,63.6257,63.6441,63.4049,63.4141,76416.0
2017-12-20 10:10:00,68.92,68.95,68.61,68.65,88941.0,63.4141,63.4417,63.1289,63.1657,88941.0
2017-12-20 10:20:00,68.66,68.74,68.66,68.68,57893.0,63.1749,63.2485,63.1749,63.1933,57893.0
2017-12-20 10:30:00,68.69,68.71,68.21,68.24,73238.0,63.2025,63.2209,62.7608,62.7884,73238.0
2017-12-20 10:40:00,68.25,68.27,67.92,68.07,62870.0,62.7976,62.816,62.494,62.632,62870.0
2017-12-20 10:50:00,68.07,68.21,68.04,68.14,93547.0,62.632,62.7608,62.6044,62.6964,93547.0
2017-12-20 11:00:00,68.14,68.2,68.05,68.05,76853.0,62.6964,62.7516,62.6136,62.6136,76853.0
2017-12-20 11:10:00,68.05,68.14,68.0,68.13,50752.0,62.6136,62.6964,62.5676,62.6872,50752.0
2017-12-20 11:20:00,68.13,68.19,68.07,68.19,49098.0,62.6872,62.7424,62.632,62.7424,49098.0
2017-12-20 11:30:00,68.21,68.26,68.15,68.23,47450.0,62.7608,62.8068,62.7056,62.7792,47450.0
2017-12-20 11:40:00,68.23,68.3,68.15,68.29,46705.0,62.7792,62.8436,62.7056,62.8344,46705.0
2017-12-20 11:50:00,68.3,68.3,68.2,68.24,33313.0,62.8436,62.8436,62.7516,62.7884,33313.0
2017-12-20 12:00:00,68.25,68.27,68.21,68.26,32867.0,62.7976,62.816,62.7608,62.8068,32867.0
2017-12-20 12:10:00,68.26,68.35,68.25,68.3,33173.0,62.8068,62.8896,62.7976,62.8436,33173.0
2017-12-20 12:20:00,68.3,68.33,68.26,68.32,51419.0,62.8436,62.8712,62.8068,62.862,51419.0
2017-12-20 12:30:00,68.31,68.33,68.14,68.18,38742.0,62.8528,62.8712,62.6964,62.7332,38742.0
2017-12-20 12:40:00,68.17,68.26,68.16,68.24,25146.0,62.724,62.8068,62.7148,62.7884,25146.0
2017-12-20 12:50:00,68.24,68.25,68.22,68.24,21330.0,62.7884,62.7976,62.77,62.7884,21330.0
2017-12-20 13:00:00,68.25,68.27,68.2,68.2,21878.0,62.7976,62.816,62.7516,62.7516,21878.0
2017-12-20 13:10:00,68.21,68.25,68.16,68.16,31933.0,62.7608,62.7976,62.7148,62.7148,31933.0
2017-12-20 13:20:00,68.15,68.16,68.11,68.14,51532.0,62.7056,62.7148,62.6688,62.6964,51532.0
2017-12-20 13:30:00,68.14,68.15,68.11,68.11,49563.0,62.6964,62.7056,62.6688,62.6688,49563.0
2017-12-20 13:40:00,68.12,68.13,68.1,68.12,28710.0,62.678,62.6872,62.6596,62.678,28710.0
2017-12-20 13:50:00,68.13,68.13,68.03,68.06,63141.0,62.6872,62.6872,62.5952,62.6228,63141.0
2017-12-20 14:00:00,68.07,68.09,67.93,67.93,57844.0,62.632,62.6504,62.5032,62.5032,57844.0
2017-12-20 14:10:00,67.92,67.96,67.83,67.87,65677.0,62.494,62.5308,62.4112,62.448,65677.0
2017-12-20 14:20:00,67.87,67.88,67.83,67.87,36582.0,62.448,62.4572,62.4112,62.448,36582.0
2017-12-20 14:30:00,67.88,67.9,67.83,67.83,43524.0,62.4572,62.4756,62.4112,62.4112,43524.0
2017-12-20 14:40:00,67.84,67.85,67.78,67.83,48811.0,62.4204,62.4296,62.3652,62.4112,48811.0
2017-12-20 14:50:00,67.84,67.88,67.82,67.87,36392.0,62.4204,62.4572,62.402,62.448,36392.0
2017-12-20 15:00:00,67.87,67.87,67.8,67.81,37583.0,62.448,62.448,62.3836,62.3928,37583.0
2017-12-20 15:10:00,67.81,67.84,67.78,67.84,34586.0,62.3928,62.4204,62.3652,62.4204,34586.0
2017-12-20 15:20:00,67.84,67.89,67.78,67.79,63054.0,62.4204,62.4664,62.3652,62.3744,63054.0
2017-12-20 15:30:00,67.8,67.85,67.79,67.82,58640.0,62.3836,62.4296,62.3744,62.402,58640.0
2017-12-20 15:40:00,67.82,67.84,67.68,67.7,109168.0,62.402,62.4204,62.2732,62.2916,109168.0
2017-12-20 15:50:00,67.7,67.74,67.66,67.71,219589.0,62.2916,62.3284,62.2548,62.3008,219589.0
2017-12-21 09:30:00,67.45,67.59,67.22,67.33,137200.0,62.0615,62.1903,61.8499,61.9511,137200.0
2017-12-21 09:40:00,67.3,67.3,67.0,67.02,97070.0,61.9235,61.9235,61.6475,61.6659,97070.0
2017-12-21 09:50:00,67.01,67.03,66.81,66.94,115257.0,61.6567,61.6751,61.4727,61.5923,115257.0
2017-12-21 10:00:00,66.95,67.01,66.81,66.83,55483.0,61.6015,61.6567,61.4727,61.4911,55483.0
2017-12-21 10:10:00,66.83,66.83,66.47,66.5,132511.0,61.4911,61.4911,61.1598,61.1874,132511.0
2017-12-21 10:20:00,66.5,66.62,66.46,66.46,133821.0,61.1874,61.2978,61.1506,61.1506,133821.0
2017-12-21 10:30:00,66.47,66.62,66.47,66.52,88167.0,61.1598,61.2978,61.1598,61.2058,88167.0
2017-12-21 10:40:00,66.53,66.57,66.34,66.4,105963.0,61.215,61.2518,61.0402,61.0954,105963.0
2017-12-21 10:50:00,66.41,66.63,66.39,66.61,95686.0,61.1046,61.307,61.0862,61.2886,95686.0
2017-12-21 11:00:00,66.62,66.75,66.62,66.64,76433.0,61.2978,61.4174,61.2978,61.3162,76433.0
2017-12-21 11:10:00,66.64,66.66,66.56,66.56,60024.0,61.3162,61.3346,61.2426,61.2426,60024.0
2017-12-21 11:20:00,66.57,66.63,66.55,66.61,52993.0,61.2518,61.307,61.2334,61.2886,52993.0
2017-12-21 11:30:00,66.61,66.69,66.57,66.6,67538.0,61.2886,61.3622,61.2518,61.2794,67538.0
2017-12-21 11:40:00,66.59,66.61,66.39,66.39,142486.0,61.2702,61.2886,61.0862,61.0862,142486.0
2017-12-21 11:50:00,66.39,66.42,66.3,66.39,88726.0,61.0862,61.1138,61.0034,61.0862,88726.0
2017-12-21 12:00:00,66.39,66.4,66.04,66.08,122361.0,61.0862,61.0954,60.7642,60.801,122361.0
2017-12-21 12:10:00,66.09,66.24,66.08,66.13,41447.0,60.8102,60.9482,60.801,60.847,41447.0
2017-12-21 12:20:00,66.13,66.3,66.11,66.23,58214.0,60.847,61.0034,60.8286,60.939,58214.0
2017-12-21 12:30:00,66.24,66.41,66.24,66.38,84917.0,60.9482,61.1046,60.9482,61.077,84917.0
2017-12-21 12:40:00,66.38,66.38,66.28,66.31,34914.0,61.077,61.077,60.985,61.0126,34914.0
2017-12-21 12:50:00,66.31,66.38,66.3,66.35,19116.0,61.0126,61.077,61.0034,61.0494,19116.0
2017-12-21 13:00:00,66.35,66.36,66.26,66.29,32779.0,61.0494,61.0586,60.9666,60.9942,32779.0
2017-12-21 13:10:00,66.29,66.37,66.29,66.34,26822.0,60.9942,61.0678,60.9942,61.0402,26822.0
2017-12-21 13:20:00,66.34,66.35,66.26,66.27,25226.0,61.0402,61.0494,60.9666,60.9758,25226.0
2017-12-21 13:30:00,66.27,66.28,66.21,66.22,32454.0,60.9758,60.985,60.9206,60.9298,32454.0
2017-12-21 13:40:00,66.23,66.23,66.17,66.18,31225.0,60.939,60.939,60.8838,60.893,31225.0
2017-12-21 13:50:00,66.19,66.22,66.1,66.14,37445.0,60.9022,60.9298,60.8194,60.8562,37445.0
2017-12-21 14:00:00,66.13,66.18,66.09,66.09,29582.0,60.847,60.893,60.8102,60.8102,29582.0
2017-12-21 14:10:00,66.09,66.14,66.08,66.12,38082.0,60.8102,60.8562,60.801,60.8378,38082.0
2017-12-21 14:20:00,66.12,66.14,66.11,66.11,37874.0,60.8378,60.8562,60.8286,60.8286,37874.0
2017-12-21 14:30:00,66.12,66.19,66.12,66.19,57323.0,60.8378,60.9022,60.8378,60.9022,57323.0
2017-12-21 14:40:00,66.19,66.31,66.17,66.28,59778.0,60.9022,61.0126,60.8838,60.985,59778.0
2017-12-21 14:50:00,66.27,66.28,66.22,66.25,34125.0,60.9758,60.985,60.9298,60.9574,34125.0
2017-12-21 15:00:00,66.25,66.25,66.16,66.21,53968.0,60.9574,60.9574,60.8746,60.9206,53968.0
2017-12-21 15:10:00,66.22,66.27,66.2,66.23,71646.0,60.9298,60.9758,60.9114,60.939,71646.0
2017-12-21 15:20:00,66.24,66.3,66.23,66.3,84563.0,60.9482,61.0034,60.939,61.0034,84563.0
2017-12-21 15:30:00,66.3,66.35,66.26,66.34,100931.0,61.0034,61.0494,60.9666,61.0402,100931.0
2017-12-21 15:40:00,66.34,66.35,66.3,66.31,108451.0,61.0402,61.0494,61.0034,61.0126,108451.0
2017-12-21 15:50:00,66.31,66.36,66.23,66.34,271367.0,61.0126,61.0586,60.939,61.0402,271367.0
2017-12-22 09:30:00,66.33,66.9,66.33,66.87,65210.0,61.031,61.5555,61.031,61.5279,65210.0
2017-12-22 09:40:00,66.88,66.9,66.54,66.56,61983.0,61.5371,61.5555,61.2242,61.2426,61983.0
2017-12-22 09:50:00,66.53,66.65,66.43,66.44,48572.0,61.215,61.3254,61.123,61.1322,48572.0
2017-12-22 10:00:00,66.45,66.59,66.41,66.47,36494.0,61.1414,61.2702,61.1046,61.1598,36494.0
2017-12-22 10:10:00,66.47,66.52,66.21,66.52,45407.0,61.1598,61.2058,60.9206,61.2058,45407.0
2017-12-22 10:20:00,66.54,66.62,66.41,66.53,82032.0,61.2242,61.2978,61.1046,61.215,82032.0
2017-12-22 10:30:00,66.51,66.51,66.33,66.38,34872.0,61.1966,61.1966,61.031,61.077,34872.0
2017-12-22 10:40:00,66.38,66.4,66.31,66.4,17718.0,61.077,61.0954,61.0126,61.0954,17718.0
2017-12-22 10:50:00,66.39,66.39,66.23,66.27,42858.0,61.0862,61.0862,60.939,60.9758,42858.0
2017-12-22 11:00:00,66.28,66.34,66.23,66.3,30107.0,60.985,61.0402,60.939,61.0034,30107.0
2017-12-22 11:10:00,66.29,66.43,66.29,66.37,25154.0,60.9942,61.123,60.9942,61.0678,25154.0
2017-12-22 11:20:00,66.38,66.41,66.35,66.37,23309.0,61.077,61.1046,61.0494,61.0678,23309.0
2017-12-22 11:30:00,66.37,66.4,66.22,66.23,72199.0,61.0678,61.0954,60.9298,60.939,72199.0
2017-12-22 11:40:00,66.23,66.29,66.22,66.22,31127.0,60.939,60.9942,60.9298,60.9298,31127.0
2017-12-22 11:50:00,66.23,66.24,66.16,66.23,36998.0,60.939,60.9482,60.8746,60.939,36998.0
2017-12-22 12:00:00,66.23,66.27,66.19,66.23,13767.0,60.939,60.9758,60.9022,60.939,13767.0
2017-12-22 12:10:00,66.23,66.26,66.19,66.2,16250.0,60.939,60.9666,60.9022,60.9114,16250.0
2017-12-22 12:20:00,66.21,66.25,66.21,66.23,19656.0,60.9206,60.9574,60.9206,60.939,19656.0
2017-12-22 12:30:00,66.24,66.24,66.22,66.23,7202.0,60.9482,60.9482,60.9298,60.939,7202.0
2017-12-22 12:40:00,66.24,66.24,66.19,66.22,55720.0,60.9482,60.9482,60.9022,60.9298,55720.0
2017-12-22 12:50:00,66.22,66.23,66.16,66.17,12100.0,60.9298,60.939,60.8746,60.8838,12100.0
2017-12-22 13:00:00,66.16,66.16,66.12,66.13,23425.0,60.8746,60.8746,60.8378,60.847,23425.0
2017-12-22 13:10:00,66.13,66.16,66.11,66.14,16919.0,60.847,60.8746,60.8286,60.8562,16919.0
2017-12-22 13:20:00,66.14,66.2,66.13,66.19,18537.0,60.8562,60.9114,60.847,60.9022,18537.0
2017-12-22 13:30:00,66.18,66.23,66.17,66.17,18649.0,60.893,60.939,60.8838,60.8838,18649.0
2017-12-22 13:40:00,66.16,66.22,66.14,66.19,20299.0,60.8746,60.9298,60.8562,60.9022,20299.0
2017-12-22 13:50:00,66.19,66.21,66.16,66.19,18727.0,60.9022,60.9206,60.8746,60.9022,18727.0
2017-12-22 14:00:00,66.18,66.23,66.18,66.2,10127.0,60.893,60.939,60.893,60.9114,10127.0
2017-12-22 14:10:00,66.19,66.27,66.19,66.27,13832.0,60.9022,60.9758,60.9022,60.9758,13832.0
2017-12-22 14:20:00,66.26,66.3,66.23,66.27,17213.0,60.9666,61.0034,60.939,60.9758,17213.0
2017-12-22 14:30:00,66.27,66.35,66.27,66.31,23768.0,60.9758,61.0494,60.9758,61.0126,23768.0
2017-12-22 14:40:00,66.32,66.38,66.31,66.38,24325.0,61.0218,61.077,61.0126,61.077,24325.0
2017-12-22 14:50:00,66.38,66.4,66.34,66.38,22948.0,61.077,61.0954,61.0402,61.077,22948.0
2017-12-22 15:00:00,66.38,66.38,66.31,66.34,20345.0,61.077,61.077,61.0126,61.0402,20345.0
2017-12-22 15:10:00,66.35,66.42,66.34,66.37,37039.0,61.0494,61.1138,61.0402,61.0678,37039.0
2017-12-22 15:20:00,66.38,66.39,66.34,66.39,36686.0,61.077,61.0862,61.0402,61.0862,36686.0
2017-12-22 15:30:00,66.38,66.43,66.38,66.41,41828.0,61.077,61.123,61.077,61.1046,41828.0
2017-12-22 15:40:00,66.4,66.45,66.37,66.39,42493.0,61.0954,61.1414,61.0678,61.0862,42493.0
2017-12-22 15:50:00,66.38,66.39,66.32,66.36,195230.0,61.077,61.0862,61.0218,61.0586,195230.0
2017-12-26 09:30:00,66.38,66.52,66.32,66.47,26301.0,61.077,61.2058,61.0218,61.1598,26301.0
2017-12-26 09:40:00,66.47,66.55,66.41,66.54,23769.0,61.1598,61.2334,61.1046,61.2242,23769.0
2017-12-26 09:50:00,66.55,66.57,66.31,66.32,29961.0,61.2334,61.2518,61.0126,61.0218,29961.0
2017-12-26 10:00:00,66.3,66.37,66.23,66.28,19229.0,61.0034,61.0678,60.939,60.985,19229.0
2017-12-26 10:10:00,66.27,66.28,66.08,66.11,20971.0,60.9758,60.985,60.801,60.8286,20971.0
2017-12-26 10:20:00,66.12,66.13,65.93,65.93,37062.0,60.8378,60.847,60.663,60.663,37062.0
2017-12-26 10:30:00,65.93,65.97,65.77,65.77,41339.0,60.663,60.6998,60.5157,60.5157,41339.0
2017-12-26 10:40:00,65.78,65.78,65.64,65.74,41336.0,60.5249,60.5249,60.3961,60.4881,41336.0
2017-12-26 10:50:00,65.74,65.81,65.7,65.72,35102.0,60.4881,60.5525,60.4513,60.4697,35102.0
2017-12-26 11:00:00,65.71,65.92,65.67,65.86,42834.0,60.4605,60.6538,60.4237,60.5986,42834.0
2017-12-26 11:10:00,65.85,65.93,65.8,65.8,36047.0,60.5893,60.663,60.5433,60.5433,36047.0
2017-12-26 11:20:00,65.8,65.94,65.8,65.92,18649.0,60.5433,60.6722,60.5433,60.6538,18649.0
2017-12-26 11:30:00,65.9,65.95,65.87,65.94,16020.0,60.6354,60.6814,60.6078,60.6722,16020.0
2017-12-26 11:40:00,65.93,65.94,65.84,65.89,30416.0,60.663,60.6722,60.5801,60.6262,30416.0
2017-12-26 11:50:00,65.89,65.89,65.75,65.8,32883.0,60.6262,60.6262,60.4973,60.5433,32883.0
2017-12-26 12:00:00,65.82,66.08,65.8,66.07,14496.0,60.5617,60.801,60.5433,60.7918,14496.0
2017-12-26 12:10:00,66.07,66.08,65.97,65.98,12552.0,60.7918,60.801,60.6998,60.709,12552.0
2017-12-26 12:20:00,65.99,66.05,65.93,66.0,26908.0,60.7182,60.7734,60.663,60.7274,26908.0
2017-12-26 12:30:00,65.99,66.04,65.98,65.98,9325.0,60.7182,60.7642,60.709,60.709,9325.0
2017-12-26 12:40:00,65.98,65.99,65.95,65.99,9109.0,60.709,60.7182,60.6814,60.7182,9109.0
2017-12-26 12:50:00,65.98,65.98,65.91,65.92,20907.0,60.709,60.709,60.6446,60.6538,20907.0
2017-12-26 13:00:00,65.92,65.94,65.89,65.9,15130.0,60.6538,60.6722,60.6262,60.6354,15130.0
2017-12-26 13:10:00,65.9,65.91,65.79,65.8,13521.0,60.6354,60.6446,60.5341,60.5433,13521.0
2017-12-26 13:20:00,65.81,65.87,65.8,65.85,14907.0,60.5525,60.6078,60.5433,60.5893,14907.0
2017-12-26 13:30:00,65.86,65.93,65.86,65.89,19277.0,60.5986,60.663,60.5986,60.6262,19277.0
2017-12-26 13:40:00,65.89,65.89,65.84,65.86,15332.0,60.6262,60.6262,60.5801,60.5986,15332.0
2017-12-26 13:50:00,65.86,65.86,65.77,65.77,17242.0,60.5986,60.5986,60.5157,60.5157,17242.0
2017-12-26 14:00:00,65.78,65.83,65.77,65.8,21052.0,60.5249,60.5709,60.5157,60.5433,21052.0
2017-12-26 14:10:00,65.8,65.8,65.69,65.7,36543.0,60.5433,60.5433,60.4421,60.4513,36543.0
2017-12-26 14:20:00,65.7,65.74,65.63,65.64,34667.0,60.4513,60.4881,60.3869,60.3961,34667.0
2017-12-26 14:30:00,65.64,65.7,65.64,65.7,22718.0,60.3961,60.4513,60.3961,60.4513,22718.0
2017-12-26 14:40:00,65.7,65.75,65.65,65.68,72206.0,60.4513,60.4973,60.4053,60.4329,72206.0
2017-12-26 14:50:00,65.68,65.73,65.67,65.71,19909.0,60.4329,60.4789,60.4237,60.4605,19909.0
2017-12-26 15:00:00,65.72,65.73,65.66,65.68,46744.0,60.4697,60.4789,60.4145,60.4329,46744.0
2017-12-26 15:10:00,65.68,65.75,65.68,65.71,25785.0,60.4329,60.4973,60.4329,60.4605,25785.0
2017-12-26 15:20:00,65.72,65.73,65.69,65.7,22976.0,60.4697,60.4789,60.4421,60.4513,22976.0
2017-12-26 15:30:00,65.7,65.72,65.63,65.65,49518.0,60.4513,60.4697,60.3869,60.4053,49518.0
2017-12-26 15:40:00,65.64,65.68,65.62,65.67,64359.0,60.3961,60.4329,60.3777,60.4237,64359.0
2017-12-26 15:50:00,65.68,65.7,65.64,65.69,137806.0,60.4329,60.4513,60.3961,60.4421,137806.0
2017-12-27 09:30:00,66.16,66.26,66.02,66.08,94090.0,60.8746,60.9666,60.7458,60.801,94090.0
2017-12-27 09:40:00,66.09,66.19,66.03,66.16,40403.0,60.8102,60.9022,60.755,60.8746,40403.0
2017-12-27 09:50:00,66.18,66.34,66.13,66.23,38682.0,60.893,61.0402,60.847,60.939,38682.0
2017-12-27 10:00:00,66.23,66.33,66.12,66.15,138497.0,60.939,61.031,60.8378,60.8654,138497.0
2017-12-27 10:10:00,66.15,66.33,66.12,66.33,32297.0,60.8654,61.031,60.8378,61.031,32297.0
2017-12-27 10:20:00,66.33,66.38,66.26,66.37,62047.0,61.031,61.077,60.9666,61.0678,62047.0
2017-12-27 10:30:00,66.38,66.54,66.32,66.53,66479.0,61.077,61.2242,61.0218,61.215,66479.0
2017-12-27 10:40:00,66.52,66.56,66.49,66.55,32109.0,61.2058,61.2426,61.1782,61.2334,32109.0
2017-12-27 10:50:00,66.54,66.64,66.54,66.62,45100.0,61.2242,61.3162,61.2242,61.2978,45100.0
2017-12-27 11:00:00,66.62,66.65,66.53,66.53,34768.0,61.2978,61.3254,61.215,61.215,34768.0
2017-12-27 11:10:00,66.53,66.54,66.42,66.46,30126.0,61.215,61.2242,61.1138,61.1506,30126.0
2017-12-27 11:20:00,66.45,66.48,66.44,66.47,21766.0,61.1414,61.169,61.1322,61.1598,21766.0
2017-12-27 11:30:00,66.47,66.57,66.46,66.56,43128.0,61.1598,61.2518,61.1506,61.2426,43128.0
2017-12-27 11:40:00,66.56,66.59,66.46,66.49,34500.0,61.2426,61.2702,61.1506,61.1782,34500.0
2017-12-27 11:50:00,66.49,66.59,66.49,66.58,16028.0,61.1782,61.2702,61.1782,61.261,16028.0
2017-12-27 12:00:00,66.57,66.61,66.57,66.59,32828.0,61.2518,61.2886,61.2518,61.2702,32828.0
2017-12-27 12:10:00,66.59,66.6,66.56,66.56,43727.0,61.2702,61.2794,61.2426,61.2426,43727.0
2017-12-27 12:20:00,66.57,66.63,66.56,66.63,32211.0,61.2518,61.307,61.2426,61.307,32211.0
2017-12-27 12:30:00,66.63,66.65,66.58,66.59,30159.0,61.307,61.3254,61.261,61.2702,30159.0
2017-12-27 12:40:00,66.59,66.64,66.58,66.63,23679.0,61.2702,61.3162,61.261,61.307,23679.0
2017-12-27 12:50:00,66.63,66.72,66.62,66.68,25642.0,61.307,61.3898,61.2978,61.353,25642.0
2017-12-27 13:00:00,66.68,66.68,66.65,66.67,21624.0,61.353,61.353,61.3254,61.3438,21624.0
2017-12-27 13:10:00,66.67,66.69,66.63,66.64,15737.0,61.3438,61.3622,61.307,61.3162,15737.0
2017-12-27 13:20:00,66.64,66.64,66.61,66.62,18974.0,61.3162,61.3162,61.2886,61.2978,18974.0
2017-12-27 13:30:00,66.61,66.62,66.58,66.61,27653.0,61.2886,61.2978,61.261,61.2886,27653.0
2017-12-27 13:40:00,66.61,66.62,66.59,66.59,18580.0,61.2886,61.2978,61.2702,61.2702,18580.0
2017-12-27 13:50:00,66.6,66.64,66.59,66.63,19115.0,61.2794,61.3162,61.2702,61.307,19115.0
2017-12-27 14:00:00,66.64,66.64,66.62,66.63,24060.0,61.3162,61.3162,61.2978,61.307,24060.0
2017-12-27 14:10:00,66.63,66.65,66.61,66.63,29619.0,61.307,61.3254,61.2886,61.307,29619.0
2017-12-27 14:20:00,66.63,66.63,66.61,66.62,37151.0,61.307,61.307,61.2886,61.2978,37151.0
2017-12-27 14:30:00,66.62,66.64,66.57,66.59,47643.0,61.2978,61.3162,61.2518,61.2702,47643.0
2017-12-27 14:40:00,66.58,66.59,66.57,66.57,25489.0,61.261,61.2702,61.2518,61.2518,25489.0
2017-12-27 14:50:00,66.57,66.59,66.56,66.59,46018.0,61.2518,61.2702,61.2426,61.2702,46018.0
2017-12-27 15:00:00,66.59,66.67,66.58,66.67,28927.0,61.2702,61.3438,61.261,61.3438,28927.0
2017-12-27 15:10:00,66.67,66.68,66.64,66.65,94582.0,61.3438,61.353,61.3162,61.3254,94582.0
2017-12-27 15:20:00,66.65,66.65,66.64,66.64,26800.0,61.3254,61.3254,61.3162,61.3162,26800.0
2017-12-27 15:30:00,66.64,66.69,66.64,66.69,143010.0,61.3162,61.3622,61.3162,61.3622,143010.0
2017-12-27 15:40:00,66.69,66.75,66.66,66.71,155315.0,61.3622,61.4174,61.3346,61.3806,155315.0
2017-12-27 15:50:00,66.71,66.77,66.71,66.75,183716.0,61.3806,61.4359,61.3806,61.4174,183716.0
2017-12-28 09:30:00,66.86,67.0,66.7,66.7,78914.0,61.5187,61.6475,61.3714,61.3714,78914.0
2017-12-28 09:40:00,66.68,66.89,66.65,66.86,83039.0,61.353,61.5463,61.3254,61.5187,83039.0
2017-12-28 09:50:00,66.86,66.87,66.67,66.78,87405.0,61.5187,61.5279,61.3438,61.4451,87405.0
2017-12-28 10:00:00,66.78,66.84,66.69,66.8,53907.0,61.4451,61.5003,61.3622,61.4635,53907.0
2017-12-28 10:10:00,66.79,66.8,66.67,66.76,49545.0,61.4543,61.4635,61.3438,61.4267,49545.0
2017-12-28 10:20:00,66.75,66.9,66.75,66.85,107838.0,61.4174,61.5555,61.4174,61.5095,107838.0
2017-12-28 10:30:00,66.86,66.92,66.72,66.73,69535.0,61.5187,61.5739,61.3898,61.399,69535.0
2017-12-28 10:40:00,66.72,66.81,66.68,66.72,41769.0,61.3898,61.4727,61.353,61.3898,41769.0
2017-12-28 10:50:00,66.72,66.78,66.69,66.71,25232.0,61.3898,61.4451,61.3622,61.3806,25232.0
2017-12-28 11:00:00,66.71,66.79,66.69,66.7,110307.0,61.3806,61.4543,61.3622,61.3714,110307.0
2017-12-28 11:10:00,66.7,66.77,66.65,66.74,27504.0,61.3714,61.4359,61.3254,61.4082,27504.0
2017-12-28 11:20:00,66.75,66.79,66.74,66.78,27096.0,61.4174,61.4543,61.4082,61.4451,27096.0
2017-12-28 11:30:00,66.78,66.78,66.57,66.57,61979.0,61.4451,61.4451,61.2518,61.2518,61979.0
2017-12-28 11:40:00,66.56,66.57,66.46,66.54,23879.0,61.2426,61.2518,61.1506,61.2242,23879.0
2017-12-28 11:50:00,66.56,66.58,66.51,66.51,11957.0,61.2426,61.261,61.1966,61.1966,11957.0
2017-12-28 12:00:00,66.52,66.6,66.51,66.59,11485.0,61.2058,61.2794,61.1966,61.2702,11485.0
2017-12-28 12:10:00,66.59,66.61,66.54,66.55,9179.0,61.2702,61.2886,61.2242,61.2334,9179.0
2017-12-28 12:20:00,66.55,66.66,66.52,66.52,59441.0,61.2334,61.3346,61.2058,61.2058,59441.0
2017-12-28 12:30:00,66.52,66.54,66.48,66.49,16901.0,61.2058,61.2242,61.169,61.1782,16901.0
2017-12-28 12:40:00,66.48,66.51,66.47,66.47,12678.0,61.169,61.1966,61.1598,61.1598,12678.0
2017-12-28 12:50:00,66.48,66.57,66.45,66.54,49488.0,61.169,61.2518,61.1414,61.2242,49488.0
2017-12-28 13:00:00,66.54,66.6,66.53,66.59,8828.0,61.2242,61.2794,61.215,61.2702,8828.0
2017-12-28 13:10:00,66.58,66.6,66.53,66.53,43670.0,61.261,61.2794,61.215,61.215,43670.0
2017-12-28 13:20:00,66.54,66.55,66.47,66.48,14382.0,61.2242,61.2334,61.1598,61.169,14382.0
2017-12-28 13:30:00,66.48,66.53,66.48,66.52,12497.0,61.169,61.215,61.169,61.2058,12497.0
2017-12-28 13:40:00,66.52,66.58,66.51,66.58,13622.0,61.2058,61.261,61.1966,61.261,13622.0
2017-12-28 13:50:00,66.57,66.57,66.51,66.55,9523.0,61.2518,61.2518,61.1966,61.2334,9523.0
2017-12-28 14:00:00,66.54,66.54,66.45,66.45,22296.0,61.2242,61.2242,61.1414,61.1414,22296.0
2017-12-28 14:10:00,66.46,66.51,66.43,66.45,21200.0,61.1506,61.1966,61.123,61.1414,21200.0
2017-12-28 14:20:00,66.46,66.49,66.45,66.48,14484.0,61.1506,61.1782,61.1414,61.169,14484.0
2017-12-28 14:30:00,66.47,66.5,66.41,66.42,62583.0,61.1598,61.1874,61.1046,61.1138,62583.0
2017-12-28 14:40:00,66.42,66.43,66.31,66.33,42476.0,61.1138,61.123,61.0126,61.031,42476.0
2017-12-28 14:50:00,66.32,66.35,66.26,66.28,40300.0,61.0218,61.0494,60.9666,60.985,40300.0
2017-12-28 15:00:00,66.28,66.31,66.27,66.31,24989.0,60.985,61.0126,60.9758,61.0126,24989.0
2017-12-28 15:10:00,66.31,66.39,66.29,66.38,28833.0,61.0126,61.0862,60.9942,61.077,28833.0
2017-12-28 15:20:00,66.38,66.45,66.35,66.37,31444.0,61.077,61.1414,61.0494,61.0678,31444.0
2017-12-28 15:30:00,66.37,66.4,66.36,66.4,30755.0,61.0678,61.0954,61.0586,61.0954,30755.0
2017-12-28 15:40:00,66.39,66.45,66.36,66.36,72563.0,61.0862,61.1414,61.0586,61.0586,72563.0
2017-12-28 15:50:00,66.37,66.5,66.36,66.48,152169.0,61.0678,61.1874,61.0586,61.169,152169.0
2017-12-29 09:30:00,66.9,66.9,66.62,66.73,53568.0,61.5555,61.5555,61.2978,61.399,53568.0
2017-12-29 09:40:00,66.69,66.85,66.66,66.75,43180.0,61.3622,61.5095,61.3346,61.4174,43180.0
2017-12-29 09:50:00,66.74,66.8,66.66,66.74,31315.0,61.4082,61.4635,61.3346,61.4082,31315.0
2017-12-29 10:00:00,66.75,66.75,66.57,66.59,17783.0,61.4174,61.4174,61.2518,61.2702,17783.0
2017-12-29 10:10:00,66.59,66.74,66.58,66.74,24630.0,61.2702,61.4082,61.261,61.4082,24630.0
2017-12-29 10:20:00,66.74,66.86,66.72,66.83,13585.0,61.4082,61.5187,61.3898,61.4911,13585.0
2017-12-29 10:30:00,66.82,66.84,66.69,66.7,15874.0,61.4819,61.5003,61.3622,61.3714,15874.0
2017-12-29 10:40:00,66.71,66.85,66.71,66.84,26892.0,61.3806,61.5095,61.3806,61.5003,26892.0
2017-12-29 10:50:00,66.85,66.87,66.74,66.82,18543.0,61.5095,61.5279,61.4082,61.4819,18543.0
2017-12-29 11:00:00,66.82,66.83,66.73,66.73,10100.0,61.4819,61.4911,61.399,61.399,10100.0
2017-12-29 11:10:00,66.74,66.78,66.7,66.73,22662.0,61.4082,61.4451,61.3714,61.399,22662.0
2017-12-29 11:20:00,66.75,66.77,66.71,66.73,17376.0,61.4174,61.4359,61.3806,61.399,17376.0
2017-12-29 11:30:00,66.73,66.75,66.66,66.7,29826.0,61.399,61.4174,61.3346,61.3714,29826.0
2017-12-29 11:40:00,66.69,66.79,66.69,66.79,22777.0,61.3622,61.4543,61.3622,61.4543,22777.0
2017-12-29 11:50:00,66.78,66.83,66.76,66.77,23875.0,61.4451,61.4911,61.4267,61.4359,23875.0
2017-12-29 12:00:00,66.76,66.8,66.71,66.72,35258.0,61.4267,61.4635,61.3806,61.3898,35258.0
2017-12-29 12:10:00,66.71,66.76,66.68,66.68,23722.0,61.3806,61.4267,61.353,61.353,23722.0
2017-12-29 12:20:00,66.69,66.71,66.66,66.67,25778.0,61.3622,61.3806,61.3346,61.3438,25778.0
2017-12-29 12:30:00,66.67,66.7,66.66,66.67,16998.0,61.3438,61.3714,61.3346,61.3438,16998.0
2017-12-29 12:40:00,66.67,66.71,66.66,66.69,57504.0,61.3438,61.3806,61.3346,61.3622,57504.0
2017-12-29 12:50:00,66.7,66.7,66.61,66.61,47389.0,61.3714,61.3714,61.2886,61.2886,47389.0
2017-12-29 13:00:00,66.63,66.64,66.55,66.56,20738.0,61.307,61.3162,61.2334,61.2426,20738.0
2017-12-29 13:10:00,66.55,66.58,66.55,66.58,12077.0,61.2334,61.261,61.2334,61.261,12077.0
2017-12-29 13:20:00,66.57,66.63,66.57,66.6,10822.0,61.2518,61.307,61.2518,61.2794,10822.0
2017-12-29 13:30:00,66.6,66.62,66.56,66.58,16978.0,61.2794,61.2978,61.2426,61.261,16978.0
2017-12-29 13:40:00,66.58,66.59,66.56,66.57,19596.0,61.261,61.2702,61.2426,61.2518,19596.0
2017-12-29 13:50:00,66.56,66.58,66.53,66.55,27361.0,61.2426,61.261,61.215,61.2334,27361.0
2017-12-29 14:00:00,66.54,66.63,66.54,66.59,16605.0,61.2242,61.307,61.2242,61.2702,16605.0
2017-12-29 14:10:00,66.59,66.61,66.56,66.58,21523.0,61.2702,61.2886,61.2426,61.261,21523.0
2017-12-29 14:20:00,66.58,66.6,66.57,66.59,30724.0,61.261,61.2794,61.2518,61.2702,30724.0
2017-12-29 14:30:00,66.59,66.59,66.54,66.56,28517.0,61.2702,61.2702,61.2242,61.2426,28517.0
2017-12-29 14:40:00,66.55,66.55,66.53,66.54,13424.0,61.2334,61.2334,61.215,61.2242,13424.0
2017-12-29 14:50:00,66.55,66.56,66.53,66.55,22996.0,61.2334,61.2426,61.215,61.2334,22996.0
2017-12-29 15:00:00,66.55,66.57,66.54,66.55,59542.0,61.2334,61.2518,61.2242,61.2334,59542.0
2017-12-29 15:10:00,66.56,66.6,66.55,66.58,36913.0,61.2426,61.2794,61.2334,61.261,36913.0
2017-12-29 15:20:00,66.58,66.64,66.57,66.64,35060.0,61.261,61.3162,61.2518,61.3162,35060.0
2017-12-29 15:30:00,66.63,66.64,66.52,66.52,54274.0,61.307,61.3162,61.2058,61.2058,54274.0
2017-12-29 15:40:00,66.51,66.53,66.47,66.49,66034.0,61.1966,61.215,61.1598,61.1782,66034.0
2017-12-29 15:50:00,66.49,66.49,66.35,66.38,313798.0,61.1782,61.1782,61.0494,61.077,313798.0
2018-01-02 09:30:00,67.22,67.23,66.9,67.05,182592.0,61.8499,61.8591,61.5555,61.6935,182592.0
2018-01-02 09:40:00,67.01,67.09,66.67,66.67,51504.0,61.6567,61.7303,61.3438,61.3438,51504.0
2018-01-02 09:50:00,66.71,66.99,66.7,66.97,55237.0,61.3806,61.6383,61.3714,61.6199,55237.0
2018-01-02 10:00:00,66.96,67.17,66.96,67.07,46049.0,61.6107,61.8039,61.6107,61.7119,46049.0
2018-01-02 10:10:00,67.06,67.19,67.03,67.16,47782.0,61.7027,61.8223,61.6751,61.7947,47782.0
2018-01-02 10:20:00,67.16,67.25,67.11,67.13,47241.0,61.7947,61.8775,61.7487,61.7671,47241.0
2018-01-02 10:30:00,67.14,67.24,67.07,67.15,64526.0,61.7763,61.8683,61.7119,61.7855,64526.0
2018-01-02 10:40:00,67.16,67.19,67.11,67.15,64792.0,61.7947,61.8223,61.7487,61.7855,64792.0
2018-01-02 10:50:00,67.15,67.26,67.15,67.25,60623.0,61.7855,61.8867,61.7855,61.8775,60623.0
2018-01-02 11:00:00,67.25,67.25,67.18,67.21,78602.0,61.8775,61.8775,61.8131,61.8407,78602.0
2018-01-02 11:10:00,67.2,67.23,67.11,67.16,43648.0,61.8315,61.8591,61.7487,61.7947,43648.0
2018-01-02 11:20:00,67.16,67.16,67.03,67.09,33804.0,61.7947,61.7947,61.6751,61.7303,33804.0
2018-01-02 11:30:00,67.08,67.08,66.88,66.92,33650.0,61.7211,61.7211,61.5371,61.5739,33650.0
2018-01-02 11:40:00,66.93,66.93,66.66,66.66,33985.0,61.5831,61.5831,61.3346,61.3346,33985.0
2018-01-02 11:50:00,66.65,66.76,66.6,66.68,59684.0,61.3254,61.4267,61.2794,61.353,59684.0
2018-01-02 12:00:00,66.67,66.8,66.67,66.76,45835.0,61.3438,61.4635,61.3438,61.4267,45835.0
2018-01-02 12:10:00,66.76,66.9,66.71,66.88,52549.0,61.4267,61.5555,61.3806,61.5371,52549.0
2018-01-02 12:20:00,66.88,66.88,66.74,66.75,23423.0,61.5371,61.5371,61.4082,61.4174,23423.0
2018-01-02 12:30:00,66.75,66.83,66.68,66.81,37812.0,61.4174,61.4911,61.353,61.4727,37812.0
2018-01-02 12:40:00,66.81,66.83,66.7,66.76,33418.0,61.4727,61.4911,61.3714,61.4267,33418.0
2018-01-02 12:50:00,66.75,66.86,66.72,66.85,35434.0,61.4174,61.5187,61.3898,61.5095,35434.0
2018-01-02 13:00:00,66.86,66.88,66.8,66.81,43809.0,61.5187,61.5371,61.4635,61.4727,43809.0
2018-01-02 13:10:00,66.81,66.88,66.8,66.87,41228.0,61.4727,61.5371,61.4635,61.5279,41228.0
2018-01-02 13:20:00,66.86,66.92,66.84,66.91,57388.0,61.5187,61.5739,61.5003,61.5647,57388.0
2018-01-02 13:30:00,66.92,66.96,66.88,66.89,36536.0,61.5739,61.6107,61.5371,61.5463,36536.0
2018-01-02 13:40:00,66.89,66.9,66.84,66.87,18689.0,61.5463,61.5555,61.5003,61.5279,18689.0
2018-01-02 13:50:00,66.87,66.87,66.75,66.78,88177.0,61.5279,61.5279,61.4174,61.4451,88177.0
2018-01-02 14:00:00,66.78,66.85,66.77,66.84,30063.0,61.4451,61.5095,61.4359,61.5003,30063.0
2018-01-02 14:10:00,66.84,66.86,66.75,66.76,34343.0,61.5003,61.5187,61.4174,61.4267,34343.0
2018-01-02 14:20:00,66.75,66.83,66.75,66.77,52664.0,61.4174,61.4911,61.4174,61.4359,52664.0
2018-01-02 14:30:00,66.77,66.8,66.73,66.75,28548.0,61.4359,61.4635,61.399,61.4174,28548.0
2018-01-02 14:40:00,66.75,66.75,66.66,66.68,34705.0,61.4174,61.4174,61.3346,61.353,34705.0
2018-01-02 14:50:00,66.69,66.71,66.65,66.69,42312.0,61.3622,61.3806,61.3254,61.3622,42312.0
2018-01-02 15:00:00,66.68,66.73,66.66,66.7,33627.0,61.353,61.399,61.3346,61.3714,33627.0
2018-01-02 15:10:00,66.7,66.7,66.66,66.7,31368.0,61.3714,61.3714,61.3346,61.3714,31368.0
2018-01-02 15:20:00,66.69,66.71,66.66,66.7,55123.0,61.3622,61.3806,61.3346,61.3714,55123.0
2018-01-02 15:30:00,66.7,66.71,66.63,66.7,58677.0,61.3714,61.3806,61.307,61.3714,58677.0
2018-01-02 15:40:00,66.71,66.71,66.66,66.69,95952.0,61.3806,61.3806,61.3346,61.3622,95952.0
2018-01-02 15:50:00,66.69,66.76,66.68,66.75,243659.0,61.3622,61.4267,61.353,61.4174,243659.0
2018-01-03 09:30:00,66.74,66.89,66.6,66.88,82360.0,61.4082,61.5463,61.2794,61.5371,82360.0
2018-01-03 09:40:00,66.9,66.96,66.86,66.95,41913.0,61.5555,61.6107,61.5187,61.6015,41913.0
2018-01-03 09:50:00,66.94,66.96,66.81,66.88,62496.0,61.5923,61.6107,61.4727,61.5371,62496.0
2018-01-03 10:00:00,66.85,66.99,66.85,66.97,51437.0,61.5095,61.6383,61.5095,61.6199,51437.0
2018-01-03 10:10:00,66.98,66.98,66.86,66.89,37789.0,61.6291,61.6291,61.5187,61.5463,37789.0
2018-01-03 10:20:00,66.9,66.97,66.86,66.96,68867.0,61.5555,61.6199,61.5187,61.6107,68867.0
2018-01-03 10:30:00,66.98,67.13,66.97,67.04,47705.0,61.6291,61.7671,61.6199,61.6843,47705.0
2018-01-03 10:40:00,67.05,67.06,66.98,67.0,29232.0,61.6935,61.7027,61.6291,61.6475,29232.0
2018-01-03 10:50:00,66.99,67.0,66.81,66.81,61034.0,61.6383,61.6475,61.4727,61.4727,61034.0
2018-01-03 11:00:00,66.8,66.87,66.77,66.84,37312.0,61.4635,61.5279,61.4359,61.5003,37312.0
2018-01-03 11:10:00,66.85,66.86,66.76,66.83,37493.0,61.5095,61.5187,61.4267,61.4911,37493.0
2018-01-03 11:20:00,66.83,66.85,66.76,66.79,39056.0,61.4911,61.5095,61.4267,61.4543,39056.0
2018-01-03 11:30:00,66.79,66.83,66.74,66.78,35635.0,61.4543,61.4911,61.4082,61.4451,35635.0
2018-01-03 11:40:00,66.77,66.77,66.63,66.64,55181.0,61.4359,61.4359,61.307,61.3162,55181.0
2018-01-03 11:50:00,66.65,66.65,66.5,66.54,45162.0,61.3254,61.3254,61.1874,61.2242,45162.0
2018-01-03 12:00:00,66.54,66.57,66.51,66.55,36397.0,61.2242,61.2518,61.1966,61.2334,36397.0
2018-01-03 12:10:00,66.55,66.56,66.39,66.4,56861.0,61.2334,61.2426,61.0862,61.0954,56861.0
2018-01-03 12:20:00,66.4,66.52,66.24,66.52,77728.0,61.0954,61.2058,60.9482,61.2058,77728.0
2018-01-03 12:30:00,66.54,66.54,66.41,66.44,51742.0,61.2242,61.2242,61.1046,61.1322,51742.0
2018-01-03 12:40:00,66.44,66.5,66.42,66.45,40828.0,61.1322,61.1874,61.1138,61.1414,40828.0
2018-01-03 12:50:00,66.45,66.45,66.35,66.35,38289.0,61.1414,61.1414,61.0494,61.0494,38289.0
2018-01-03 13:00:00,66.36,66.37,66.22,66.25,56809.0,61.0586,61.0678,60.9298,60.9574,56809.0
2018-01-03 13:10:00,66.26,66.35,66.26,66.31,18501.0,60.9666,61.0494,60.9666,61.0126,18501.0
2018-01-03 13:20:00,66.31,66.32,66.13,66.13,66173.0,61.0126,61.0218,60.847,60.847,66173.0
2018-01-03 13:30:00,66.13,66.25,66.07,66.23,58800.0,60.847,60.9574,60.7918,60.939,58800.0
2018-01-03 13:40:00,66.22,66.23,66.06,66.12,59393.0,60.9298,60.939,60.7826,60.8378,59393.0
2018-01-03 13:50:00,66.12,66.2,66.1,66.15,53697.0,60.8378,60.9114,60.8194,60.8654,53697.0
2018-01-03 14:00:00,66.2,66.36,66.17,66.35,37904.0,60.9114,61.0586,60.8838,61.0494,37904.0
2018-01-03 14:10:00,66.33,66.43,66.29,66.4,38840.0,61.031,61.123,60.9942,61.0954,38840.0
2018-01-03 14:20:00,66.4,66.46,66.4,66.43,20212.0,61.0954,61.1506,61.0954,61.123,20212.0
2018-01-03 14:30:00,66.43,66.53,66.42,66.52,24380.0,61.123,61.215,61.1138,61.2058,24380.0
2018-01-03 14:40:00,66.52,66.56,66.46,66.46,39005.0,61.2058,61.2426,61.1506,61.1506,39005.0
2018-01-03 14:50:00,66.46,66.47,66.36,66.38,44781.0,61.1506,61.1598,61.0586,61.077,44781.0
2018-01-03 15:00:00,66.38,66.51,66.33,66.48,147285.0,61.077,61.1966,61.031,61.169,147285.0
2018-01-03 15:10:00,66.48,66.77,66.46,66.75,148559.0,61.169,61.4359,61.1506,61.4174,148559.0
2018-01-03 15:20:00,66.75,66.76,66.67,66.75,73809.0,61.4174,61.4267,61.3438,61.4174,73809.0
2018-01-03 15:30:00,66.76,66.88,66.73,66.84,100923.0,61.4267,61.5371,61.399,61.5003,100923.0
2018-01-03 15:40:00,66.84,66.96,66.83,66.88,112328.0,61.5003,61.6107,61.4911,61.5371,112328.0
2018-01-03 15:50:00,66.88,66.96,66.87,66.9,232027.0,61.5371,61.6107,61.5279,61.5555,232027.0
2018-01-04 09:30:00,66.86,67.06,66.81,67.05,57716.0,61.5187,61.7027,61.4727,61.6935,57716.0
2018-01-04 09:40:00,67.06,67.11,66.86,66.89,140657.0,61.7027,61.7487,61.5187,61.5463,140657.0
2018-01-04 09:50:00,66.88,66.89,66.67,66.75,70252.0,61.5371,61.5463,61.3438,61.4174,70252.0
2018-01-04 10:00:00,66.75,66.84,66.7,66.81,69662.0,61.4174,61.5003,61.3714,61.4727,69662.0
2018-01-04 10:10:00,66.79,66.81,66.57,66.59,79598.0,61.4543,61.4727,61.2518,61.2702,79598.0
2018-01-04 10:20:00,66.58,66.8,66.57,66.76,64534.0,61.261,61.4635,61.2518,61.4267,64534.0
2018-01-04 10:30:00,66.76,66.79,66.65,66.72,79375.0,61.4267,61.4543,61.3254,61.3898,79375.0
2018-01-04 10:40:00,66.72,66.76,66.6,66.62,42122.0,61.3898,61.4267,61.2794,61.2978,42122.0
2018-01-04 10:50:00,66.62,66.62,66.49,66.53,48662.0,61.2978,61.2978,61.1782,61.215,48662.0
2018-01-04 11:00:00,66.53,66.65,66.47,66.57,70460.0,61.215,61.3254,61.1598,61.2518,70460.0
2018-01-04 11:10:00,66.55,66.6,66.46,66.5,41782.0,61.2334,61.2794,61.1506,61.1874,41782.0
2018-01-04 11:20:00,66.51,66.56,66.48,66.54,38796.0,61.1966,61.2426,61.169,61.2242,38796.0
2018-01-04 11:30:00,66.56,66.65,66.55,66.57,48314.0,61.2426,61.3254,61.2334,61.2518,48314.0
2018-01-04 11:40:00,66.57,66.85,66.56,66.68,107029.0,61.2518,61.5095,61.2426,61.353,107029.0
2018-01-04 11:50:00,66.71,66.72,66.6,66.7,64517.0,61.3806,61.3898,61.2794,61.3714,64517.0
2018-01-04 12:00:00,66.7,66.84,66.65,66.84,33037.0,61.3714,61.5003,61.3254,61.5003,33037.0
2018-01-04 12:10:00,66.82,66.84,66.65,66.65,64112.0,61.4819,61.5003,61.3254,61.3254,64112.0
2018-01-04 12:20:00,66.65,66.72,66.63,66.72,70390.0,61.3254,61.3898,61.307,61.3898,70390.0
2018-01-04 12:30:00,66.73,66.77,66.65,66.68,25516.0,61.399,61.4359,61.3254,61.353,25516.0
2018-01-04 12:40:00,66.68,66.68,66.62,66.65,39825.0,61.353,61.353,61.2978,61.3254,39825.0
2018-01-04 12:50:00,66.66,66.71,66.61,66.63,32087.0,61.3346,61.3806,61.2886,61.307,32087.0
2018-01-04 13:00:00,66.65,66.71,66.64,66.66,36618.0,61.3254,61.3806,61.3162,61.3346,36618.0
2018-01-04 13:10:00,66.67,66.71,66.64,66.69,29247.0,61.3438,61.3806,61.3162,61.3622,29247.0
2018-01-04 13:20:00,66.69,66.72,66.63,66.65,20281.0,61.3622,61.3898,61.307,61.3254,20281.0
2018-01-04 13:30:00,66.66,66.68,66.64,66.65,27086.0,61.3346,61.353,61.3162,61.3254,27086.0
2018-01-04 13:40:00,66.65,66.75,66.58,66.75,48743.0,61.3254,61.4174,61.261,61.4174,48743.0
2018-01-04 13:50:00,66.75,66.88,66.75,66.88,56355.0,61.4174,61.5371,61.4174,61.5371,56355.0
2018-01-04 14:00:00,66.88,66.89,66.83,66.84,33820.0,61.5371,61.5463,61.4911,61.5003,33820.0
2018-01-04 14:10:00,66.84,66.87,66.76,66.78,57249.0,61.5003,61.5279,61.4267,61.4451,57249.0
2018-01-04 14:20:00,66.77,66.81,66.71,66.72,39729.0,61.4359,61.4727,61.3806,61.3898,39729.0
2018-01-04 14:30:00,66.73,66.79,66.69,66.73,69333.0,61.399,61.4543,61.3622,61.399,69333.0
2018-01-04 14:40:00,66.74,66.77,66.7,66.74,70491.0,61.4082,61.4359,61.3714,61.4082,70491.0
2018-01-04 14:50:00,66.75,66.77,66.71,66.73,54362.0,61.4174,61.4359,61.3806,61.399,54362.0
2018-01-04 15:00:00,66.73,66.75,66.69,66.73,67210.0,61.399,61.4174,61.3622,61.399,67210.0
2018-01-04 15:10:00,66.74,66.83,66.73,66.83,72484.0,61.4082,61.4911,61.399,61.4911,72484.0
2018-01-04 15:20:00,66.83,66.91,66.77,66.89,90704.0,61.4911,61.5647,61.4359,61.5463,90704.0
2018-01-04 15:30:00,66.89,66.93,66.86,66.9,99269.0,61.5463,61.5831,61.5187,61.5555,99269.0
2018-01-04 15:40:00,66.89,66.92,66.8,66.89,159221.0,61.5463,61.5739,61.4635,61.5463,159221.0
2018-01-04 15:50:00,66.88,66.92,66.84,66.84,224108.0,61.5371,61.5739,61.5003,61.5003,224108.0
2018-01-05 09:30:00,67.0,67.12,66.78,66.84,86442.0,61.6475,61.7579,61.4451,61.5003,86442.0
2018-01-05 09:40:00,66.84,66.93,66.62,66.64,97793.0,61.5003,61.5831,61.2978,61.3162,97793.0
2018-01-05 09:50:00,66.63,66.67,66.56,66.57,195002.0,61.307,61.3438,61.2426,61.2518,195002.0
2018-01-05 10:00:00,66.58,66.6,66.4,66.44,163691.0,61.261,61.2794,61.0954,61.1322,163691.0
2018-01-05 10:10:00,66.44,66.48,66.28,66.34,252441.0,61.1322,61.169,60.985,61.0402,252441.0
2018-01-05 10:20:00,66.33,66.43,66.29,66.41,126578.0,61.031,61.123,60.9942,61.1046,126578.0
2018-01-05 10:30:00,66.4,66.44,66.3,66.36,119396.0,61.0954,61.1322,61.0034,61.0586,119396.0
2018-01-05 10:40:00,66.35,66.41,66.27,66.27,92774.0,61.0494,61.1046,60.9758,60.9758,92774.0
2018-01-05 10:50:00,66.27,66.38,66.26,66.37,52068.0,60.9758,61.077,60.9666,61.0678,52068.0
2018-01-05 11:00:00,66.38,66.38,66.24,66.26,71179.0,61.077,61.077,60.9482,60.9666,71179.0
2018-01-05 11:10:00,66.26,66.32,66.24,66.31,79463.0,60.9666,61.0218,60.9482,61.0126,79463.0
2018-01-05 11:20:00,66.32,66.36,66.28,66.28,99010.0,61.0218,61.0586,60.985,60.985,99010.0
2018-01-05 11:30:00,66.3,66.34,66.28,66.31,54087.0,61.0034,61.0402,60.985,61.0126,54087.0
2018-01-05 11:40:00,66.31,66.32,66.27,66.31,32957.0,61.0126,61.0218,60.9758,61.0126,32957.0
2018-01-05 11:50:00,66.3,66.32,66.22,66.23,111131.0,61.0034,61.0218,60.9298,60.939,111131.0
2018-01-05 12:00:00,66.23,66.36,66.22,66.36,65693.0,60.939,61.0586,60.9298,61.0586,65693.0
2018-01-05 12:10:00,66.36,66.38,66.29,66.3,24999.0,61.0586,61.077,60.9942,61.0034,24999.0
2018-01-05 12:20:00,66.31,66.37,66.3,66.35,34466.0,61.0126,61.0678,61.0034,61.0494,34466.0
2018-01-05 12:30:00,66.34,66.35,66.28,66.32,26803.0,61.0402,61.0494,60.985,61.0218,26803.0
2018-01-05 12:40:00,66.31,66.38,66.31,66.33,23275.0,61.0126,61.077,61.0126,61.031,23275.0
2018-01-05 12:50:00,66.33,66.4,66.33,66.39,45486.0,61.031,61.0954,61.031,61.0862,45486.0
2018-01-05 13:00:00,66.38,66.39,66.35,66.36,25081.0,61.077,61.0862,61.0494,61.0586,25081.0
2018-01-05 13:10:00,66.35,66.42,66.32,66.4,41692.0,61.0494,61.1138,61.0218,61.0954,41692.0
2018-01-05 13:20:00,66.41,66.42,66.36,66.39,33970.0,61.1046,61.1138,61.0586,61.0862,33970.0
2018-01-05 13:30:00,66.39,66.44,66.37,66.37,33859.0,61.0862,61.1322,61.0678,61.0678,33859.0
2018-01-05 13:40:00,66.38,66.4,66.35,66.36,32776.0,61.077,61.0954,61.0494,61.0586,32776.0
2018-01-05 13:50:00,66.36,66.37,66.33,66.35,31389.0,61.0586,61.0678,61.031,61.0494,31389.0
2018-01-05 14:00:00,66.35,66.36,66.3,66.33,39647.0,61.0494,61.0586,61.0034,61.031,39647.0
2018-01-05 14:10:00,66.33,66.38,66.3,66.34,51636.0,61.031,61.077,61.0034,61.0402,51636.0
2018-01-05 14:20:00,66.33,66.37,66.32,66.34,31021.0,61.031,61.0678,61.0218,61.0402,31021.0
2018-01-05 14:30:00,66.34,66.37,66.32,66.33,43562.0,61.0402,61.0678,61.0218,61.031,43562.0
2018-01-05 14:40:00,66.33,66.33,66.21,66.27,71884.0,61.031,61.031,60.9206,60.9758,71884.0
2018-01-05 14:50:00,66.27,66.32,66.21,66.22,66704.0,60.9758,61.0218,60.9206,60.9298,66704.0
2018-01-05 15:00:00,66.23,66.31,66.2,66.3,74145.0,60.939,61.0126,60.9114,61.0034,74145.0
2018-01-05 15:10:00,66.3,66.31,66.26,66.31,55540.0,61.0034,61.0126,60.9666,61.0126,55540.0
2018-01-05 15:20:00,66.31,66.31,66.29,66.3,63079.0,61.0126,61.0126,60.9942,61.0034,63079.0
2018-01-05 15:30:00,66.3,66.31,66.24,66.29,78635.0,61.0034,61.0126,60.9482,60.9942,78635.0
2018-01-05 15:40:00,66.29,66.32,66.26,66.31,152359.0,60.9942,61.0218,60.9666,61.0126,152359.0
2018-01-05 15:50:00,66.31,66.35,66.26,66.3,300711.0,61.0126,61.0494,60.9666,61.0034,300711.0
2018-01-08 09:30:00,66.22,66.3,66.03,66.03,66114.0,60.9298,61.0034,60.755,60.755,66114.0
2018-01-08 09:40:00,66.06,66.08,65.95,66.07,46982.0,60.7826,60.801,60.6814,60.7918,46982.0
2018-01-08 09:50:00,66.11,66.19,66.08,66.17,34551.0,60.8286,60.9022,60.801,60.8838,34551.0
2018-01-08 10:00:00,66.16,66.21,66.04,66.04,35711.0,60.8746,60.9206,60.7642,60.7642,35711.0
2018-01-08 10:10:00,66.04,66.17,66.02,66.14,31613.0,60.7642,60.8838,60.7458,60.8562,31613.0
2018-01-08 10:20:00,66.14,66.16,66.02,66.03,36736.0,60.8562,60.8746,60.7458,60.755,36736.0
2018-01-08 10:30:00,66.03,66.14,66.01,66.04,31545.0,60.755,60.8562,60.7366,60.7642,31545.0
2018-01-08 10:40:00,66.04,66.16,66.02,66.09,40382.0,60.7642,60.8746,60.7458,60.8102,40382.0
2018-01-08 10:50:00,66.09,66.11,66.01,66.05,34851.0,60.8102,60.8286,60.7366,60.7734,34851.0
2018-01-08 11:00:00,66.04,66.05,65.98,65.99,46108.0,60.7642,60.7734,60.709,60.7182,46108.0
2018-01-08 11:10:00,65.99,66.03,65.99,66.01,51405.0,60.7182,60.755,60.7182,60.7366,51405.0
2018-01-08 11:20:00,66.0,66.09,65.99,66.09,36901.0,60.7274,60.8102,60.7182,60.8102,36901.0
2018-01-08 11:30:00,66.09,66.12,66.04,66.08,33563.0,60.8102,60.8378,60.7642,60.801,33563.0
2018-01-08 11:40:00,66.07,66.08,66.03,66.05,23356.0,60.7918,60.801,60.755,60.7734,23356.0
2018-01-08 11:50:00,66.03,66.09,66.0,66.09,36555.0,60.755,60.8102,60.7274,60.8102,36555.0
2018-01-08 12:00:00,66.08,66.17,66.07,66.09,23163.0,60.801,60.8838,60.7918,60.8102,23163.0
2018-01-08 12:10:00,66.09,66.13,66.06,66.13,17587.0,60.8102,60.847,60.7826,60.847,17587.0
2018-01-08 12:20:00,66.12,66.17,66.09,66.16,27310.0,60.8378,60.8838,60.8102,60.8746,27310.0
2018-01-08 12:30:00,66.15,66.24,66.13,66.24,30421.0,60.8654,60.9482,60.847,60.9482,30421.0
2018-01-08 12:40:00,66.24,66.27,66.2,66.23,34778.0,60.9482,60.9758,60.9114,60.939,34778.0
2018-01-08 12:50:00,66.22,66.24,66.18,66.19,22802.0,60.9298,60.9482,60.893,60.9022,22802.0
2018-01-08 13:00:00,66.19,66.21,66.14,66.16,33052.0,60.9022,60.9206,60.8562,60.8746,33052.0
2018-01-08 13:10:00,66.15,66.17,66.13,66.15,29113.0,60.8654,60.8838,60.847,60.8654,29113.0
2018-01-08 13:20:00,66.14,66.17,66.11,66.13,19714.0,60.8562,60.8838,60.8286,60.847,19714.0
2018-01-08 13:30:00,66.12,66.15,66.08,66.11,21012.0,60.8378,60.8654,60.801,60.8286,21012.0
2018-01-08 13:40:00,66.13,66.16,66.1,66.1,19082.0,60.847,60.8746,60.8194,60.8194,19082.0
2018-01-08 13:50:00,66.11,66.14,66.1,66.11,17788.0,60.8286,60.8562,60.8194,60.8286,17788.0
2018-01-08 14:00:00,66.11,66.14,66.09,66.12,37258.0,60.8286,60.8562,60.8102,60.8378,37258.0
2018-01-08 14:10:00,66.13,66.17,66.12,66.16,22195.0,60.847,60.8838,60.8378,60.8746,22195.0
2018-01-08 14:20:00,66.16,66.18,66.09,66.09,26121.0,60.8746,60.893,60.8102,60.8102,26121.0
2018-01-08 14:30:00,66.1,66.12,66.06,66.11,29640.0,60.8194,60.8378,60.7826,60.8286,29640.0
2018-01-08 14:40:00,66.11,66.15,66.1,66.13,19803.0,60.8286,60.8654,60.8194,60.847,19803.0
2018-01-08 14:50:00,66.14,66.18,66.13,66.16,24172.0,60.8562,60.893,60.847,60.8746,24172.0
2018-01-08 15:00:00,66.16,66.18,66.13,66.17,36836.0,60.8746,60.893,60.847,60.8838,36836.0
2018-01-08 15:10:00,66.17,66.18,66.1,66.1,24259.0,60.8838,60.893,60.8194,60.8194,24259.0
2018-01-08 15:20:00,66.1,66.15,66.06,66.09,68237.0,60.8194,60.8654,60.7826,60.8102,68237.0
2018-01-08 15:30:00,66.09,66.12,66.08,66.09,50180.0,60.8102,60.8378,60.801,60.8102,50180.0
2018-01-08 15:40:00,66.09,66.14,66.08,66.11,73842.0,60.8102,60.8562,60.801,60.8286,73842.0
2018-01-08 15:50:00,66.12,66.14,66.05,66.05,209104.0,60.8378,60.8562,60.7734,60.7734,209104.0
2018-01-09 09:30:00,67.15,67.24,66.88,67.06,236195.0,61.7855,61.8683,61.5371,61.7027,236195.0
2018-01-09 09:40:00,67.05,67.23,66.94,67.16,90886.0,61.6935,61.8591,61.5923,61.7947,90886.0
2018-01-09 09:50:00,67.16,67.24,67.12,67.15,113255.0,61.7947,61.8683,61.7579,61.7855,113255.0
2018-01-09 10:00:00,67.15,67.33,67.1,67.31,97045.0,61.7855,61.9511,61.7395,61.9327,97045.0
2018-01-09 10:10:00,67.31,67.49,67.29,67.49,77580.0,61.9327,62.0983,61.9143,62.0983,77580.0
2018-01-09 10:20:00,67.48,67.68,67.47,67.68,109540.0,62.0891,62.2732,62.0799,62.2732,109540.0
2018-01-09 10:30:00,67.68,67.69,67.42,67.43,114814.0,62.2732,62.2824,62.0339,62.0431,114814.0
2018-01-09 10:40:00,67.42,67.62,67.42,67.6,49967.0,62.0339,62.2179,62.0339,62.1995,49967.0
2018-01-09 10:50:00,67.58,67.59,67.37,67.41,80199.0,62.1811,62.1903,61.9879,62.0247,80199.0
2018-01-09 11:00:00,67.4,67.49,67.31,67.32,54831.0,62.0155,62.0983,61.9327,61.9419,54831.0
2018-01-09 11:10:00,67.32,67.45,67.28,67.42,50090.0,61.9419,62.0615,61.9051,62.0339,50090.0
2018-01-09 11:20:00,67.43,67.44,67.37,67.41,31506.0,62.0431,62.0523,61.9879,62.0247,31506.0
2018-01-09 11:30:00,67.41,67.51,67.41,67.51,52217.0,62.0247,62.1167,62.0247,62.1167,52217.0
2018-01-09 11:40:00,67.5,67.58,67.49,67.55,64188.0,62.1075,62.1811,62.0983,62.1535,64188.0
2018-01-09 11:50:00,67.55,67.63,67.54,67.62,79300.0,62.1535,62.2271,62.1443,62.2179,79300.0
2018-01-09 12:00:00,67.62,67.73,67.57,67.72,45162.0,62.2179,62.3192,62.1719,62.31,45162.0
2018-01-09 12:10:00,67.74,67.88,67.7,67.81,76755.0,62.3284,62.4572,62.2916,62.3928,76755.0
2018-01-09 12:20:00,67.83,67.87,67.76,67.87,36065.0,62.4112,62.448,62.3468,62.448,36065.0
2018-01-09 12:30:00,67.86,67.96,67.83,67.95,53865.0,62.4388,62.5308,62.4112,62.5216,53865.0
2018-01-09 12:40:00,67.95,67.96,67.88,67.94,63528.0,62.5216,62.5308,62.4572,62.5124,63528.0
2018-01-09 12:50:00,67.95,67.96,67.86,67.9,45178.0,62.5216,62.5308,62.4388,62.4756,45178.0
2018-01-09 13:00:00,67.9,68.02,67.9,67.92,94059.0,62.4756,62.586,62.4756,62.494,94059.0
2018-01-09 13:10:00,67.92,67.93,67.79,67.81,91057.0,62.494,62.5032,62.3744,62.3928,91057.0
2018-01-09 13:20:00,67.8,67.85,67.73,67.78,58377.0,62.3836,62.4296,62.3192,62.3652,58377.0
2018-01-09 13:30:00,67.8,67.93,67.78,67.83,72857.0,62.3836,62.5032,62.3652,62.4112,72857.0
2018-01-09 13:40:00,67.85,67.88,67.81,67.86,36608.0,62.4296,62.4572,62.3928,62.4388,36608.0
2018-01-09 13:50:00,67.85,67.87,67.8,67.83,34377.0,62.4296,62.448,62.3836,62.4112,34377.0
2018-01-09 14:00:00,67.82,67.85,67.73,67.74,45332.0,62.402,62.4296,62.3192,62.3284,45332.0
2018-01-09 14:10:00,67.74,67.74,67.47,67.51,60121.0,62.3284,62.3284,62.0799,62.1167,60121.0
2018-01-09 14:20:00,67.52,67.57,67.49,67.55,33080.0,62.1259,62.1719,62.0983,62.1535,33080.0
2018-01-09 14:30:00,67.56,67.62,67.55,67.61,42336.0,62.1627,62.2179,62.1535,62.2087,42336.0
2018-01-09 14:40:00,67.61,67.68,67.58,67.58,53166.0,62.2087,62.2732,62.1811,62.1811,53166.0
2018-01-09 14:50:00,67.59,67.61,67.57,67.59,49164.0,62.1903,62.2087,62.1719,62.1903,49164.0
2018-01-09 15:00:00,67.59,67.61,67.57,67.58,50674.0,62.1903,62.2087,62.1719,62.1811,50674.0
2018-01-09 15:10:00,67.58,67.67,67.58,67.62,51410.0,62.1811,62.264,62.1811,62.2179,51410.0
2018-01-09 15:20:00,67.62,67.63,67.53,67.57,61901.0,62.2179,62.2271,62.1351,62.1719,61901.0
2018-01-09 15:30:00,67.58,67.8,67.57,67.78,93162.0,62.1811,62.3836,62.1719,62.3652,93162.0
2018-01-09 15:40:00,67.78,67.83,67.64,67.66,139271.0,62.3652,62.4112,62.2363,62.2548,139271.0
2018-01-09 15:50:00,67.66,67.7,67.61,67.63,219018.0,62.2548,62.2916,62.2087,62.2271,219018.0
2018-01-10 09:30:00,68.18,68.67,68.05,68.66,289960.0,62.7332,63.1841,62.6136,63.1749,289960.0
2018-01-10 09:40:00,68.65,68.88,68.53,68.8,103644.0,63.1657,63.3773,63.0552,63.3037,103644.0
2018-01-10 09:50:00,68.78,68.85,68.64,68.83,122300.0,63.2853,63.3497,63.1565,63.3313,122300.0
2018-01-10 10:00:00,68.82,68.84,68.64,68.7,84676.0,63.3221,63.3405,63.1565,63.2117,84676.0
2018-01-10 10:10:00,68.7,68.74,68.37,68.44,122904.0,63.2117,63.2485,62.908,62.9724,122904.0
2018-01-10 10:20:00,68.43,68.55,68.41,68.5,98064.0,62.9632,63.0737,62.9448,63.0276,98064.0
2018-01-10 10:30:00,68.5,68.71,68.47,68.7,95175.0,63.0276,63.2209,63.0,63.2117,95175.0
2018-01-10 10:40:00,68.7,68.77,68.57,68.61,71748.0,63.2117,63.2761,63.0921,63.1289,71748.0
2018-01-10 10:50:00,68.61,68.63,68.49,68.63,68513.0,63.1289,63.1473,63.0184,63.1473,68513.0
2018-01-10 11:00:00,68.63,68.69,68.56,68.65,69475.0,63.1473,63.2025,63.0829,63.1657,69475.0
2018-01-10 11:10:00,68.65,68.69,68.61,68.61,22128.0,63.1657,63.2025,63.1289,63.1289,22128.0
2018-01-10 11:20:00,68.63,68.69,68.62,68.67,39487.0,63.1473,63.2025,63.1381,63.1841,39487.0
2018-01-10 11:30:00,68.69,68.75,68.61,68.69,67596.0,63.2025,63.2577,63.1289,63.2025,67596.0
2018-01-10 11:40:00,68.71,68.71,68.61,68.67,24244.0,63.2209,63.2209,63.1289,63.1841,24244.0
2018-01-10 11:50:00,68.65,68.84,68.65,68.71,43136.0,63.1657,63.3405,63.1657,63.2209,43136.0
2018-01-10 12:00:00,68.7,68.73,68.58,68.58,27640.0,63.2117,63.2393,63.1013,63.1013,27640.0
2018-01-10 12:10:00,68.59,68.62,68.5,68.59,30218.0,63.1105,63.1381,63.0276,63.1105,30218.0
2018-01-10 12:20:00,68.58,68.64,68.55,68.55,28516.0,63.1013,63.1565,63.0737,63.0737,28516.0
2018-01-10 12:30:00,68.56,68.62,68.45,68.45,29450.0,63.0829,63.1381,62.9816,62.9816,29450.0
2018-01-10 12:40:00,68.45,68.46,68.29,68.31,53685.0,62.9816,62.9908,62.8344,62.8528,53685.0
2018-01-10 12:50:00,68.31,68.32,68.27,68.32,26068.0,62.8528,62.862,62.816,62.862,26068.0
2018-01-10 13:00:00,68.31,68.37,68.31,68.34,44203.0,62.8528,62.908,62.8528,62.8804,44203.0
2018-01-10 13:10:00,68.34,68.36,68.27,68.3,23393.0,62.8804,62.8988,62.816,62.8436,23393.0
2018-01-10 13:20:00,68.31,68.31,68.16,68.28,31464.0,62.8528,62.8528,62.7148,62.8252,31464.0
2018-01-10 13:30:00,68.28,68.29,68.24,68.24,23283.0,62.8252,62.8344,62.7884,62.7884,23283.0
2018-01-10 13:40:00,68.23,68.32,68.23,68.28,22593.0,62.7792,62.862,62.7792,62.8252,22593.0
2018-01-10 13:50:00,68.27,68.29,68.18,68.18,15164.0,62.816,62.8344,62.7332,62.7332,15164.0
2018-01-10 14:00:00,68.2,68.26,68.16,68.21,22006.0,62.7516,62.8068,62.7148,62.7608,22006.0
2018-01-10 14:10:00,68.21,68.24,68.17,68.23,24576.0,62.7608,62.7884,62.724,62.7792,24576.0
2018-01-10 14:20:00,68.21,68.22,68.1,68.13,58343.0,62.7608,62.77,62.6596,62.6872,58343.0
2018-01-10 14:30:00,68.13,68.15,68.04,68.04,34675.0,62.6872,62.7056,62.6044,62.6044,34675.0
2018-01-10 14:40:00,68.04,68.07,67.98,68.05,67722.0,62.6044,62.632,62.5492,62.6136,67722.0
2018-01-10 14:50:00,68.06,68.08,68.01,68.06,44521.0,62.6228,62.6412,62.5768,62.6228,44521.0
2018-01-10 15:00:00,68.06,68.13,68.05,68.05,41589.0,62.6228,62.6872,62.6136,62.6136,41589.0
2018-01-10 15:10:00,68.04,68.1,68.04,68.05,89340.0,62.6044,62.6596,62.6044,62.6136,89340.0
2018-01-10 15:20:00,68.04,68.08,68.01,68.03,57765.0,62.6044,62.6412,62.5768,62.5952,57765.0
2018-01-10 15:30:00,68.03,68.1,67.97,67.98,129457.0,62.5952,62.6596,62.54,62.5492,129457.0
2018-01-10 15:40:00,67.99,68.01,67.88,67.89,156686.0,62.5584,62.5768,62.4572,62.4664,156686.0
2018-01-10 15:50:00,67.9,67.96,67.87,67.93,302587.0,62.4756,62.5308,62.448,62.5032,302587.0
2018-01-11 09:30:00,68.83,69.14,68.79,68.89,179521.0,63.3313,63.6165,63.2945,63.3865,179521.0
2018-01-11 09:40:00,68.87,68.9,68.57,68.69,138266.0,63.3681,63.3957,63.0921,63.2025,138266.0
2018-01-11 09:50:00,68.69,68.78,68.57,68.75,75568.0,63.2025,63.2853,63.0921,63.2577,75568.0
2018-01-11 10:00:00,68.73,68.83,68.7,68.8,68908.0,63.2393,63.3313,63.2117,63.3037,68908.0
2018-01-11 10:10:00,68.81,68.82,68.39,68.39,71759.0,63.3129,63.3221,62.9264,62.9264,71759.0
2018-01-11 10:20:00,68.38,68.43,68.34,68.39,92331.0,62.9172,62.9632,62.8804,62.9264,92331.0
2018-01-11 10:30:00,68.38,68.39,68.17,68.18,80228.0,62.9172,62.9264,62.724,62.7332,80228.0
2018-01-11 10:40:00,68.21,68.24,68.15,68.23,66127.0,62.7608,62.7884,62.7056,62.7792,66127.0
2018-01-11 10:50:00,68.22,68.45,68.21,68.37,55075.0,62.77,62.9816,62.7608,62.908,55075.0
2018-01-11 11:00:00,68.37,68.57,68.37,68.57,51174.0,62.908,63.0921,62.908,63.0921,51174.0
2018-01-11 11:10:00,68.57,68.64,68.51,68.6,35908.0,63.0921,63.1565,63.0368,63.1197,35908.0
2018-01-11 11:20:00,68.57,68.66,68.46,68.46,34348.0,63.0921,63.1749,62.9908,62.9908,34348.0
2018-01-11 11:30:00,68.46,68.55,68.42,68.52,37985.0,62.9908,63.0737,62.954,63.046,37985.0
2018-01-11 11:40:00,68.51,68.6,68.51,68.6,42138.0,63.0368,63.1197,63.0368,63.1197,42138.0
2018-01-11 11:50:00,68.6,68.66,68.58,68.64,33044.0,63.1197,63.1749,63.1013,63.1565,33044.0
2018-01-11 12:00:00,68.64,68.74,68.63,68.72,37069.0,63.1565,63.2485,63.1473,63.2301,37069.0
2018-01-11 12:10:00,68.72,68.73,68.63,68.63,29479.0,63.2301,63.2393,63.1473,63.1473,29479.0
2018-01-11 12:20:00,68.64,68.69,68.6,68.61,28265.0,63.1565,63.2025,63.1197,63.1289,28265.0
2018-01-11 12:30:00,68.62,68.67,68.59,68.64,29740.0,63.1381,63.1841,63.1105,63.1565,29740.0
2018-01-11 12:40:00,68.63,68.63,68.53,68.55,19537.0,63.1473,63.1473,63.0552,63.0737,19537.0
2018-01-11 12:50:00,68.55,68.55,68.48,68.48,21281.0,63.0737,63.0737,63.0092,63.0092,21281.0
2018-01-11 13:00:00,68.48,68.56,68.47,68.52,38712.0,63.0092,63.0829,63.0,63.046,38712.0
2018-01-11 13:10:00,68.53,68.61,68.53,68.61,15192.0,63.0552,63.1289,63.0552,63.1289,15192.0
2018-01-11 13:20:00,68.61,68.62,68.56,68.62,24760.0,63.1289,63.1381,63.0829,63.1381,24760.0
2018-01-11 13:30:00,68.62,68.63,68.56,68.59,19089.0,63.1381,63.1473,63.0829,63.1105,19089.0
2018-01-11 13:40:00,68.59,68.63,68.57,68.63,20450.0,63.1105,63.1473,63.0921,63.1473,20450.0
2018-01-11 13:50:00,68.64,68.64,68.54,68.54,20227.0,63.1565,63.1565,63.0644,63.0644,20227.0
2018-01-11 14:00:00,68.54,68.66,68.54,68.66,29625.0,63.0644,63.1749,63.0644,63.1749,29625.0
2018-01-11 14:10:00,68.65,68.69,68.64,68.67,24931.0,63.1657,63.2025,63.1565,63.1841,24931.0
2018-01-11 14:20:00,68.67,68.68,68.56,68.6,128831.0,63.1841,63.1933,63.0829,63.1197,128831.0
2018-01-11 14:30:00,68.59,68.65,68.59,68.64,27238.0,63.1105,63.1657,63.1105,63.1565,27238.0
2018-01-11 14:40:00,68.63,68.64,68.56,68.56,37755.0,63.1473,63.1565,63.0829,63.0829,37755.0
2018-01-11 14:50:00,68.57,68.62,68.56,68.6,45424.0,63.0921,63.1381,63.0829,63.1197,45424.0
2018-01-11 15:00:00,68.61,68.65,68.57,68.62,40169.0,63.1289,63.1657,63.0921,63.1381,40169.0
2018-01-11 15:10:00,68.63,68.71,68.62,68.7,71090.0,63.1473,63.2209,63.1381,63.2117,71090.0
2018-01-11 15:20:00,68.7,68.78,68.68,68.69,48366.0,63.2117,63.2853,63.1933,63.2025,48366.0
2018-01-11 15:30:00,68.68,68.73,68.64,68.7,53423.0,63.1933,63.2393,63.1565,63.2117,53423.0
2018-01-11 15:40:00,68.69,68.76,68.64,68.75,92266.0,63.2025,63.2669,63.1565,63.2577,92266.0
2018-01-11 15:50:00,68.75,68.82,68.75,68.8,181062.0,63.2577,63.3221,63.2577,63.3037,181062.0
2018-01-12 09:30:00,69.03,69.36,68.94,69.09,130550.0,63.5153,63.8189,63.4325,63.5705,130550.0
2018-01-12 09:40:00,69.12,69.18,68.92,69.14,59036.0,63.5981,63.6533,63.4141,63.6165,59036.0
2018-01-12 09:50:00,69.13,69.6,69.08,69.58,107944.0,63.6073,64.0398,63.5613,64.0214,107944.0
2018-01-12 10:00:00,69.58,69.67,69.4,69.51,83691.0,64.0214,64.1042,63.8557,63.957,83691.0
2018-01-12 10:10:00,69.52,69.55,69.41,69.53,89620.0,63.9662,63.9938,63.8649,63.9754,89620.0
2018-01-12 10:20:00,69.53,69.59,69.38,69.51,37575.0,63.9754,64.0306,63.8373,63.957,37575.0
2018-01-12 10:30:00,69.51,69.67,69.49,69.67,58591.0,63.957,64.1042,63.9386,64.1042,58591.0
2018-01-12 10:40:00,69.66,69.72,69.53,69.61,81560.0,64.095,64.1502,63.9754,64.049,81560.0
2018-01-12 10:50:00,69.61,69.72,69.56,69.67,71781.0,64.049,64.1502,64.003,64.1042,71781.0
2018-01-12 11:00:00,69.66,69.66,69.47,69.48,47068.0,64.095,64.095,63.9202,63.9294,47068.0
2018-01-12 11:10:00,69.48,69.5,69.34,69.39,37735.0,63.9294,63.9478,63.8005,63.8465,37735.0
2018-01-12 11:20:00,69.39,69.46,69.31,69.34,35488.0,63.8465,63.911,63.7729,63.8005,35488.0
2018-01-12 11:30:00,69.34,69.4,69.29,69.4,65752.0,63.8005,63.8557,63.7545,63.8557,65752.0
2018-01-12 11:40:00,69.39,69.47,69.36,69.47,29505.0,63.8465,63.9202,63.8189,63.9202,29505.0
2018-01-12 11:50:00,69.47,69.64,69.44,69.49,45384.0,63.9202,64.0766,63.8925,63.9386,45384.0
2018-01-12 12:00:00,69.51,69.67,69.51,69.6,33353.0,63.957,64.1042,63.957,64.0398,33353.0
2018-01-12 12:10:00,69.61,69.66,69.49,69.53,42901.0,64.049,64.095,63.9386,63.9754,42901.0
2018-01-12 12:20:00,69.54,69.66,69.49,69.65,64742.0,63.9846,64.095,63.9386,64.0858,64742.0
2018-01-12 12:30:00,69.62,69.64,69.36,69.36,80744.0,64.0582,64.0766,63.8189,63.8189,80744.0
2018-01-12 12:40:00,69.36,69.4,69.05,69.06,192516.0,63.8189,63.8557,63.5337,63.5429,192516.0
2018-01-12 12:50:00,69.06,69.14,69.0,69.01,117719.0,63.5429,63.6165,63.4877,63.4969,117719.0
2018-01-12 13:00:00,69.01,69.01,68.81,68.85,116297.0,63.4969,63.4969,63.3129,63.3497,116297.0
2018-01-12 13:10:00,68.86,69.27,68.86,69.24,36060.0,63.3589,63.7361,63.3589,63.7085,36060.0
2018-01-12 13:20:00,69.24,69.31,69.19,69.3,24733.0,63.7085,63.7729,63.6625,63.7637,24733.0
2018-01-12 13:30:00,69.31,69.37,69.25,69.3,23307.0,63.7729,63.8281,63.7177,63.7637,23307.0
2018-01-12 13:40:00,69.31,69.39,69.28,69.36,37373.0,63.7729,63.8465,63.7453,63.8189,37373.0
2018-01-12 13:50:00,69.37,69.45,69.36,69.43,27150.0,63.8281,63.9018,63.8189,63.8833,27150.0
2018-01-12 14:00:00,69.41,69.45,69.28,69.3,33630.0,63.8649,63.9018,63.7453,63.7637,33630.0
2018-01-12 14:10:00,69.32,69.36,69.3,69.33,26773.0,63.7821,63.8189,63.7637,63.7913,26773.0
2018-01-12 14:20:00,69.34,69.47,69.34,69.42,37312.0,63.8005,63.9202,63.8005,63.8741,37312.0
2018-01-12 14:30:00,69.42,69.5,69.36,69.41,58761.0,63.8741,63.9478,63.8189,63.8649,58761.0
2018-01-12 14:40:00,69.41,69.48,69.38,69.48,34407.0,63.8649,63.9294,63.8373,63.9294,34407.0
2018-01-12 14:50:00,69.48,69.57,69.46,69.52,47540.0,63.9294,64.0122,63.911,63.9662,47540.0
2018-01-12 15:00:00,69.52,69.61,69.51,69.59,54270.0,63.9662,64.049,63.957,64.0306,54270.0
2018-01-12 15:10:00,69.58,69.62,69.54,69.59,72468.0,64.0214,64.0582,63.9846,64.0306,72468.0
2018-01-12 15:20:00,69.58,69.68,69.58,69.66,55897.0,64.0214,64.1134,64.0214,64.095,55897.0
2018-01-12 15:30:00,69.66,69.7,69.61,69.64,81611.0,64.095,64.1318,64.049,64.0766,81611.0
2018-01-12 15:40:00,69.64,69.68,69.54,69.63,150900.0,64.0766,64.1134,63.9846,64.0674,150900.0
2018-01-12 15:50:00,69.63,69.69,69.57,69.68,320284.0,64.0674,64.1226,64.0122,64.1134,320284.0
2018-01-16 09:30:00,69.4,69.73,69.34,69.37,154878.0,63.8557,64.1594,63.8005,63.8281,154878.0
2018-01-16 09:40:00,69.36,69.57,69.26,69.48,115183.0,63.8189,64.0122,63.7269,63.9294,115183.0
2018-01-16 09:50:00,69.46,69.5,69.35,69.41,77503.0,63.911,63.9478,63.8097,63.8649,77503.0
2018-01-16 10:00:00,69.41,69.45,69.34,69.44,37495.0,63.8649,63.9018,63.8005,63.8925,37495.0
2018-01-16 10:10:00,69.43,69.43,69.1,69.21,146393.0,63.8833,63.8833,63.5797,63.6809,146393.0
2018-01-16 10:20:00,69.21,69.22,69.03,69.07,59746.0,63.6809,63.6901,63.5153,63.5521,59746.0
2018-01-16 10:30:00,69.08,69.09,68.87,68.91,65889.0,63.5613,63.5705,63.3681,63.4049,65889.0
2018-01-16 10:40:00,68.91,69.02,68.85,69.02,73935.0,63.4049,63.5061,63.3497,63.5061,73935.0
2018-01-16 10:50:00,69.0,69.09,68.86,68.91,82011.0,63.4877,63.5705,63.3589,63.4049,82011.0
2018-01-16 11:00:00,68.9,68.98,68.81,68.84,67318.0,63.3957,63.4693,63.3129,63.3405,67318.0
2018-01-16 11:10:00,68.84,69.02,68.83,69.02,41868.0,63.3405,63.5061,63.3313,63.5061,41868.0
2018-01-16 11:20:00,69.01,69.25,68.98,69.25,50441.0,63.4969,63.7177,63.4693,63.7177,50441.0
2018-01-16 11:30:00,69.25,69.35,69.17,69.21,53497.0,63.7177,63.8097,63.6441,63.6809,53497.0
2018-01-16 11:40:00,69.2,69.22,68.91,69.09,43099.0,63.6717,63.6901,63.4049,63.5705,43099.0
2018-01-16 11:50:00,69.1,69.11,68.91,69.02,29753.0,63.5797,63.5889,63.4049,63.5061,29753.0
2018-01-16 12:00:00,69.04,69.2,69.02,69.19,24382.0,63.5245,63.6717,63.5061,63.6625,24382.0
2018-01-16 12:10:00,69.2,69.22,69.08,69.11,42344.0,63.6717,63.6901,63.5613,63.5889,42344.0
2018-01-16 12:20:00,69.1,69.1,68.84,68.96,57944.0,63.5797,63.5797,63.3405,63.4509,57944.0
2018-01-16 12:30:00,68.96,69.0,68.91,68.94,22569.0,63.4509,63.4877,63.4049,63.4325,22569.0
2018-01-16 12:40:00,68.95,68.96,68.89,68.9,30011.0,63.4417,63.4509,63.3865,63.3957,30011.0
2018-01-16 12:50:00,68.91,68.91,68.77,68.78,24853.0,63.4049,63.4049,63.2761,63.2853,24853.0
2018-01-16 13:00:00,68.78,68.83,68.72,68.77,69587.0,63.2853,63.3313,63.2301,63.2761,69587.0
2018-01-16 13:10:00,68.77,68.81,68.73,68.78,25907.0,63.2761,63.3129,63.2393,63.2853,25907.0
2018-01-16 13:20:00,68.78,68.83,68.72,68.83,39308.0,63.2853,63.3313,63.2301,63.3313,39308.0
2018-01-16 13:30:00,68.83,68.89,68.8,68.85,54458.0,63.3313,63.3865,63.3037,63.3497,54458.0
2018-01-16 13:40:00,68.85,68.86,68.79,68.81,48995.0,63.3497,63.3589,63.2945,63.3129,48995.0
2018-01-16 13:50:00,68.81,68.82,68.59,68.74,97192.0,63.3129,63.3221,63.1105,63.2485,97192.0
2018-01-16 14:00:00,68.73,68.8,68.67,68.75,68796.0,63.2393,63.3037,63.1841,63.2577,68796.0
2018-01-16 14:10:00,68.74,68.79,68.65,68.7,95834.0,63.2485,63.2945,63.1657,63.2117,95834.0
2018-01-16 14:20:00,68.69,68.72,68.56,68.58,55135.0,63.2025,63.2301,63.0829,63.1013,55135.0
2018-01-16 14:30:00,68.59,68.61,68.44,68.48,87585.0,63.1105,63.1289,62.9724,63.0092,87585.0
2018-01-16 14:40:00,68.44,68.51,68.25,68.29,92264.0,62.9724,63.0368,62.7976,62.8344,92264.0
2018-01-16 14:50:00,68.29,68.37,68.21,68.25,131652.0,62.8344,62.908,62.7608,62.7976,131652.0
2018-01-16 15:00:00,68.25,68.53,68.24,68.53,49022.0,62.7976,63.0552,62.7884,63.0552,49022.0
2018-01-16 15:10:00,68.53,68.54,68.43,68.47,74932.0,63.0552,63.0644,62.9632,63.0,74932.0
2018-01-16 15:20:00,68.47,68.66,68.47,68.65,86529.0,63.0,63.1749,63.0,63.1657,86529.0
2018-01-16 15:30:00,68.63,68.67,68.53,68.56,89522.0,63.1473,63.1841,63.0552,63.0829,89522.0
2018-01-16 15:40:00,68.56,68.65,68.51,68.58,110056.0,63.0829,63.1657,63.0368,63.1013,110056.0
2018-01-16 15:50:00,68.59,68.61,68.49,68.55,312525.0,63.1105,63.1289,63.0184,63.0737,312525.0
2018-01-17 09:30:00,68.46,68.79,68.44,68.69,123320.0,62.9908,63.2945,62.9724,63.2025,123320.0
2018-01-17 09:40:00,68.69,69.13,68.68,69.08,102515.0,63.2025,63.6073,63.1933,63.5613,102515.0
2018-01-17 09:50:00,69.11,69.13,68.89,68.9,50542.0,63.5889,63.6073,63.3865,63.3957,50542.0
2018-01-17 10:00:00,68.88,69.0,68.88,68.9,135885.0,63.3773,63.4877,63.3773,63.3957,135885.0
2018-01-17 10:10:00,68.9,68.98,68.83,68.95,83227.0,63.3957,63.4693,63.3313,63.4417,83227.0
2018-01-17 10:20:00,68.95,68.97,68.8,68.82,80953.0,63.4417,63.4601,63.3037,63.3221,80953.0
2018-01-17 10:30:00,68.83,68.84,68.71,68.76,56676.0,63.3313,63.3405,63.2209,63.2669,56676.0
2018-01-17 10:40:00,68.75,68.85,68.68,68.84,49499.0,63.2577,63.3497,63.1933,63.3405,49499.0
2018-01-17 10:50:00,68.83,68.91,68.77,68.89,38379.0,63.3313,63.4049,63.2761,63.3865,38379.0
2018-01-17 11:00:00,68.87,69.04,68.84,69.04,43707.0,63.3681,63.5245,63.3405,63.5245,43707.0
2018-01-17 11:10:00,69.05,69.07,68.97,69.01,24370.0,63.5337,63.5521,63.4601,63.4969,24370.0
2018-01-17 11:20:00,69.04,69.08,68.98,69.03,67122.0,63.5245,63.5613,63.4693,63.5153,67122.0
2018-01-17 11:30:00,69.04,69.15,68.95,69.1,80771.0,63.5245,63.6257,63.4417,63.5797,80771.0
2018-01-17 11:40:00,69.1,69.12,69.04,69.08,70326.0,63.5797,63.5981,63.5245,63.5613,70326.0
2018-01-17 11:50:00,69.08,69.19,69.02,69.11,32049.0,63.5613,63.6625,63.5061,63.5889,32049.0
2018-01-17 12:00:00,69.11,69.18,69.09,69.09,30809.0,63.5889,63.6533,63.5705,63.5705,30809.0
2018-01-17 12:10:00,69.1,69.14,69.04,69.12,27746.0,63.5797,63.6165,63.5245,63.5981,27746.0
2018-01-17 12:20:00,69.13,69.15,69.08,69.12,30597.0,63.6073,63.6257,63.5613,63.5981,30597.0
2018-01-17 12:30:00,69.12,69.2,69.12,69.2,27805.0,63.5981,63.6717,63.5981,63.6717,27805.0
2018-01-17 12:40:00,69.2,69.23,69.15,69.19,37487.0,63.6717,63.6993,63.6257,63.6625,37487.0
2018-01-17 12:50:00,69.2,69.29,69.2,69.28,35740.0,63.6717,63.7545,63.6717,63.7453,35740.0
2018-01-17 13:00:00,69.29,69.4,69.29,69.39,43469.0,63.7545,63.8557,63.7545,63.8465,43469.0
2018-01-17 13:10:00,69.38,69.39,69.32,69.35,48740.0,63.8373,63.8465,63.7821,63.8097,48740.0
2018-01-17 13:20:00,69.36,69.45,69.36,69.39,38001.0,63.8189,63.9018,63.8189,63.8465,38001.0
2018-01-17 13:30:00,69.39,69.39,69.3,69.36,33704.0,63.8465,63.8465,63.7637,63.8189,33704.0
2018-01-17 13:40:00,69.36,69.41,69.33,69.37,71601.0,63.8189,63.8649,63.7913,63.8281,71601.0
2018-01-17 13:50:00,69.37,69.51,69.3,69.51,55328.0,63.8281,63.957,63.7637,63.957,55328.0
2018-01-17 14:00:00,69.5,69.59,69.45,69.47,76016.0,63.9478,64.0306,63.9018,63.9202,76016.0
2018-01-17 14:10:00,69.47,69.49,69.39,69.43,43386.0,63.9202,63.9386,63.8465,63.8833,43386.0
2018-01-17 14:20:00,69.44,69.5,69.38,69.4,38899.0,63.8925,63.9478,63.8373,63.8557,38899.0
2018-01-17 14:30:00,69.42,69.46,69.4,69.41,31717.0,63.8741,63.911,63.8557,63.8649,31717.0
2018-01-17 14:40:00,69.42,69.52,69.41,69.52,48512.0,63.8741,63.9662,63.8649,63.9662,48512.0
2018-01-17 14:50:00,69.53,69.55,69.45,69.52,62662.0,63.9754,63.9938,63.9018,63.9662,62662.0
2018-01-17 15:00:00,69.52,69.6,69.51,69.55,77442.0,63.9662,64.0398,63.957,63.9938,77442.0
2018-01-17 15:10:00,69.53,69.54,69.42,69.44,52270.0,63.9754,63.9846,63.8741,63.8925,52270.0
2018-01-17 15:20:00,69.44,69.47,69.41,69.44,53555.0,63.8925,63.9202,63.8649,63.8925,53555.0
2018-01-17 15:30:00,69.45,69.52,69.43,69.5,88966.0,63.9018,63.9662,63.8833,63.9478,88966.0
2018-01-17 15:40:00,69.5,69.59,69.49,69.58,191468.0,63.9478,64.0306,63.9386,64.0214,191468.0
2018-01-17 15:50:00,69.59,69.6,69.42,69.46,361597.0,64.0306,64.0398,63.8741,63.911,361597.0
2018-01-18 09:30:00,69.53,69.64,69.41,69.56,64886.0,63.9754,64.0766,63.8649,64.003,64886.0
2018-01-18 09:40:00,69.56,69.6,69.35,69.42,146380.0,64.003,64.0398,63.8097,63.8741,146380.0
2018-01-18 09:50:00,69.42,69.53,69.38,69.52,49268.0,63.8741,63.9754,63.8373,63.9662,49268.0
2018-01-18 10:00:00,69.51,69.52,69.35,69.41,41190.0,63.957,63.9662,63.8097,63.8649,41190.0
2018-01-18 10:10:00,69.39,69.4,69.31,69.36,43878.0,63.8465,63.8557,63.7729,63.8189,43878.0
2018-01-18 10:20:00,69.36,69.37,69.2,69.29,51946.0,63.8189,63.8281,63.6717,63.7545,51946.0
2018-01-18 10:30:00,69.31,69.35,69.17,69.19,87255.0,63.7729,63.8097,63.6441,63.6625,87255.0
2018-01-18 10:40:00,69.2,69.29,69.18,69.2,50046.0,63.6717,63.7545,63.6533,63.6717,50046.0
2018-01-18 10:50:00,69.18,69.21,69.09,69.13,85498.0,63.6533,63.6809,63.5705,63.6073,85498.0
2018-01-18 11:00:00,69.1,69.15,69.03,69.06,60487.0,63.5797,63.6257,63.5153,63.5429,60487.0
2018-01-18 11:10:00,69.06,69.14,69.02,69.11,76754.0,63.5429,63.6165,63.5061,63.5889,76754.0
2018-01-18 11:20:00,69.13,69.13,68.96,69.01,47503.0,63.6073,63.6073,63.4509,63.4969,47503.0
2018-01-18 11:30:00,69.02,69.12,68.97,69.02,45541.0,63.5061,63.5981,63.4601,63.5061,45541.0
2018-01-18 11:40:00,69.01,69.04,68.89,68.95,47549.0,63.4969,63.5245,63.3865,63.4417,47549.0
2018-01-18 11:50:00,68.94,68.98,68.9,68.94,24781.0,63.4325,63.4693,63.3957,63.4325,24781.0
2018-01-18 12:00:00,68.94,68.98,68.91,68.92,24284.0,63.4325,63.4693,63.4049,63.4141,24284.0
2018-01-18 12:10:00,68.92,68.93,68.85,68.89,26916.0,63.4141,63.4233,63.3497,63.3865,26916.0
2018-01-18 12:20:00,68.89,69.02,68.89,69.01,39640.0,63.3865,63.5061,63.3865,63.4969,39640.0
2018-01-18 12:30:00,69.02,69.11,69.0,69.09,45280.0,63.5061,63.5889,63.4877,63.5705,45280.0
2018-01-18 12:40:00,69.09,69.11,69.05,69.05,22731.0,63.5705,63.5889,63.5337,63.5337,22731.0
2018-01-18 12:50:00,69.06,69.07,69.0,69.03,18399.0,63.5429,63.5521,63.4877,63.5153,18399.0
2018-01-18 13:00:00,69.04,69.11,68.99,69.09,23454.0,63.5245,63.5889,63.4785,63.5705,23454.0
2018-01-18 13:10:00,69.1,69.12,69.08,69.11,26818.0,63.5797,63.5981,63.5613,63.5889,26818.0
2018-01-18 13:20:00,69.11,69.15,69.03,69.08,43099.0,63.5889,63.6257,63.5153,63.5613,43099.0
2018-01-18 13:30:00,69.06,69.19,69.03,69.19,61151.0,63.5429,63.6625,63.5153,63.6625,61151.0
2018-01-18 13:40:00,69.19,69.26,69.16,69.18,23929.0,63.6625,63.7269,63.6349,63.6533,23929.0
2018-01-18 13:50:00,69.19,69.26,69.17,69.24,31337.0,63.6625,63.7269,63.6441,63.7085,31337.0
2018-01-18 14:00:00,69.24,69.26,69.16,69.23,78515.0,63.7085,63.7269,63.6349,63.6993,78515.0
2018-01-18 14:10:00,69.25,69.28,69.22,69.25,38937.0,63.7177,63.7453,63.6901,63.7177,38937.0
2018-01-18 14:20:00,69.24,69.29,69.22,69.29,29278.0,63.7085,63.7545,63.6901,63.7545,29278.0
2018-01-18 14:30:00,69.28,69.36,69.28,69.3,35755.0,63.7453,63.8189,63.7453,63.7637,35755.0
2018-01-18 14:40:00,69.3,69.3,69.19,69.2,35767.0,63.7637,63.7637,63.6625,63.6717,35767.0
2018-01-18 14:50:00,69.2,69.26,69.18,69.22,21210.0,63.6717,63.7269,63.6533,63.6901,21210.0
2018-01-18 15:00:00,69.22,69.22,69.16,69.17,36561.0,63.6901,63.6901,63.6349,63.6441,36561.0
2018-01-18 15:10:00,69.18,69.23,69.14,69.21,46276.0,63.6533,63.6993,63.6165,63.6809,46276.0
2018-01-18 15:20:00,69.21,69.22,69.03,69.03,38839.0,63.6809,63.6901,63.5153,63.5153,38839.0
2018-01-18 15:30:00,69.04,69.05,68.93,69.05,54088.0,63.5245,63.5337,63.4233,63.5337,54088.0
2018-01-18 15:40:00,69.05,69.06,68.96,69.05,64902.0,63.5337,63.5429,63.4509,63.5337,64902.0
2018-01-18 15:50:00,69.05,69.11,68.98,69.04,229700.0,63.5337,63.5889,63.4693,63.5245,229700.0
2018-01-19 09:30:00,69.33,69.47,69.22,69.31,248101.0,63.7913,63.9202,63.6901,63.7729,248101.0
2018-01-19 09:40:00,69.31,69.4,69.28,69.38,40697.0,63.7729,63.8557,63.7453,63.8373,40697.0
2018-01-19 09:50:00,69.38,69.48,69.22,69.48,68643.0,63.8373,63.9294,63.6901,63.9294,68643.0
2018-01-19 10:00:00,69.49,69.49,69.32,69.45,62618.0,63.9386,63.9386,63.7821,63.9018,62618.0
2018-01-19 10:10:00,69.46,69.49,69.39,69.44,37403.0,63.911,63.9386,63.8465,63.8925,37403.0
2018-01-19 10:20:00,69.46,69.48,69.33,69.48,60895.0,63.911,63.9294,63.7913,63.9294,60895.0
2018-01-19 10:30:00,69.49,69.51,69.4,69.49,45245.0,63.9386,63.957,63.8557,63.9386,45245.0
2018-01-19 10:40:00,69.5,69.52,69.38,69.38,63534.0,63.9478,63.9662,63.8373,63.8373,63534.0
2018-01-19 10:50:00,69.4,69.4,69.28,69.32,99998.0,63.8557,63.8557,63.7453,63.7821,99998.0
2018-01-19 11:00:00,69.33,69.37,69.2,69.26,71843.0,63.7913,63.8281,63.6717,63.7269,71843.0
2018-01-19 11:10:00,69.27,69.3,69.21,69.25,30891.0,63.7361,63.7637,63.6809,63.7177,30891.0
2018-01-19 11:20:00,69.26,69.28,69.2,69.27,41206.0,63.7269,63.7453,63.6717,63.7361,41206.0
2018-01-19 11:30:00,69.26,69.28,69.11,69.13,32053.0,63.7269,63.7453,63.5889,63.6073,32053.0
2018-01-19 11:40:00,69.13,69.14,69.03,69.04,31994.0,63.6073,63.6165,63.5153,63.5245,31994.0
2018-01-19 11:50:00,69.05,69.06,68.93,68.94,33614.0,63.5337,63.5429,63.4233,63.4325,33614.0
2018-01-19 12:00:00,68.95,69.11,68.93,69.07,35740.0,63.4417,63.5889,63.4233,63.5521,35740.0
2018-01-19 12:10:00,69.08,69.13,69.04,69.07,23335.0,63.5613,63.6073,63.5245,63.5521,23335.0
2018-01-19 12:20:00,69.07,69.07,69.0,69.06,23827.0,63.5521,63.5521,63.4877,63.5429,23827.0
2018-01-19 12:30:00,69.06,69.07,69.01,69.03,26501.0,63.5429,63.5521,63.4969,63.5153,26501.0
2018-01-19 12:40:00,69.04,69.07,68.97,69.01,43177.0,63.5245,63.5521,63.4601,63.4969,43177.0
2018-01-19 12:50:00,69.03,69.04,68.92,68.95,45709.0,63.5153,63.5245,63.4141,63.4417,45709.0
2018-01-19 13:00:00,68.96,69.0,68.88,68.92,37018.0,63.4509,63.4877,63.3773,63.4141,37018.0
2018-01-19 13:10:00,68.94,68.99,68.9,68.98,30280.0,63.4325,63.4785,63.3957,63.4693,30280.0
2018-01-19 13:20:00,68.96,68.98,68.9,68.93,30337.0,63.4509,63.4693,63.3957,63.4233,30337.0
2018-01-19 13:30:00,68.93,68.95,68.82,68.83,46537.0,63.4233,63.4417,63.3221,63.3313,46537.0
2018-01-19 13:40:00,68.83,68.86,68.76,68.76,45599.0,63.3313,63.3589,63.2669,63.2669,45599.0
2018-01-19 13:50:00,68.76,68.8,68.67,68.7,60410.0,63.2669,63.3037,63.1841,63.2117,60410.0
2018-01-19 14:00:00,68.7,68.8,68.69,68.77,50781.0,63.2117,63.3037,63.2025,63.2761,50781.0
2018-01-19 14:10:00,68.78,68.78,68.66,68.72,55460.0,63.2853,63.2853,63.1749,63.2301,55460.0
2018-01-19 14:20:00,68.72,68.73,68.54,68.61,76091.0,63.2301,63.2393,63.0644,63.1289,76091.0
2018-01-19 14:30:00,68.61,68.75,68.6,68.72,40325.0,63.1289,63.2577,63.1197,63.2301,40325.0
2018-01-19 14:40:00,68.73,68.76,68.7,68.73,29006.0,63.2393,63.2669,63.2117,63.2393,29006.0
2018-01-19 14:50:00,68.73,68.81,68.68,68.76,49699.0,63.2393,63.3129,63.1933,63.2669,49699.0
2018-01-19 15:00:00,68.76,68.76,68.68,68.7,38286.0,63.2669,63.2669,63.1933,63.2117,38286.0
2018-01-19 15:10:00,68.7,68.72,68.65,68.67,64813.0,63.2117,63.2301,63.1657,63.1841,64813.0
2018-01-19 15:20:00,68.67,68.7,68.61,68.65,82142.0,63.1841,63.2117,63.1289,63.1657,82142.0
2018-01-19 15:30:00,68.65,68.69,68.59,68.61,122565.0,63.1657,63.2025,63.1105,63.1289,122565.0
2018-01-19 15:40:00,68.61,68.64,68.51,68.54,142733.0,63.1289,63.1565,63.0368,63.0644,142733.0
2018-01-19 15:50:00,68.55,68.59,68.33,68.55,650683.0,63.0737,63.1105,62.8712,63.0737,650683.0
2018-01-22 09:30:00,68.59,68.67,68.23,68.26,221018.0,63.1105,63.1841,62.7792,62.8068,221018.0
2018-01-22 09:40:00,68.26,68.32,68.06,68.06,112107.0,62.8068,62.862,62.6228,62.6228,112107.0
2018-01-22 09:50:00,68.08,68.48,68.05,68.44,127059.0,62.6412,63.0092,62.6136,62.9724,127059.0
2018-01-22 10:00:00,68.45,68.55,68.42,68.52,63932.0,62.9816,63.0737,62.954,63.046,63932.0
2018-01-22 10:10:00,68.51,68.75,68.51,68.72,74182.0,63.0368,63.2577,63.0368,63.2301,74182.0
2018-01-22 10:20:00,68.72,68.74,68.61,68.63,79718.0,63.2301,63.2485,63.1289,63.1473,79718.0
2018-01-22 10:30:00,68.65,68.65,68.55,68.57,40707.0,63.1657,63.1657,63.0737,63.0921,40707.0
2018-01-22 10:40:00,68.58,68.63,68.53,68.63,44852.0,63.1013,63.1473,63.0552,63.1473,44852.0
2018-01-22 10:50:00,68.63,68.64,68.46,68.48,48259.0,63.1473,63.1565,62.9908,63.0092,48259.0
2018-01-22 11:00:00,68.47,68.6,68.46,68.51,52319.0,63.0,63.1197,62.9908,63.0368,52319.0
2018-01-22 11:10:00,68.51,68.51,68.33,68.37,98710.0,63.0368,63.0368,62.8712,62.908,98710.0
2018-01-22 11:20:00,68.38,68.48,68.31,68.31,101058.0,62.9172,63.0092,62.8528,62.8528,101058.0
2018-01-22 11:30:00,68.32,68.35,68.24,68.27,79567.0,62.862,62.8896,62.7884,62.816,79567.0
2018-01-22 11:40:00,68.26,68.32,68.22,68.26,46844.0,62.8068,62.862,62.77,62.8068,46844.0
2018-01-22 11:50:00,68.27,68.27,68.18,68.22,26980.0,62.816,62.816,62.7332,62.77,26980.0
2018-01-22 12:00:00,68.23,68.33,68.21,68.23,37422.0,62.7792,62.8712,62.7608,62.7792,37422.0
2018-01-22 12:10:00,68.22,68.29,68.22,68.23,25406.0,62.77,62.8344,62.77,62.7792,25406.0
2018-01-22 12:20:00,68.23,68.38,68.23,68.38,83507.0,62.7792,62.9172,62.7792,62.9172,83507.0
2018-01-22 12:30:00,68.38,68.45,68.33,68.34,68948.0,62.9172,62.9816,62.8712,62.8804,68948.0
2018-01-22 12:40:00,68.36,68.42,68.33,68.36,53685.0,62.8988,62.954,62.8712,62.8988,53685.0
2018-01-22 12:50:00,68.35,68.38,68.21,68.21,74764.0,62.8896,62.9172,62.7608,62.7608,74764.0
2018-01-22 13:00:00,68.21,68.33,68.2,68.33,25131.0,62.7608,62.8712,62.7516,62.8712,25131.0
2018-01-22 13:10:00,68.32,68.39,68.31,68.34,18912.0,62.862,62.9264,62.8528,62.8804,18912.0
2018-01-22 13:20:00,68.35,68.44,68.32,68.44,31805.0,62.8896,62.9724,62.862,62.9724,31805.0
2018-01-22 13:30:00,68.43,68.48,68.4,68.4,39966.0,62.9632,63.0092,62.9356,62.9356,39966.0
2018-01-22 13:40:00,68.39,68.46,68.36,68.45,141707.0,62.9264,62.9908,62.8988,62.9816,141707.0
2018-01-22 13:50:00,68.47,68.48,68.37,68.38,38723.0,63.0,63.0092,62.908,62.9172,38723.0
2018-01-22 14:00:00,68.37,68.39,68.28,68.29,46141.0,62.908,62.9264,62.8252,62.8344,46141.0
2018-01-22 14:10:00,68.29,68.29,68.18,68.19,55331.0,62.8344,62.8344,62.7332,62.7424,55331.0
2018-01-22 14:20:00,68.2,68.29,68.2,68.21,69131.0,62.7516,62.8344,62.7516,62.7608,69131.0
2018-01-22 14:30:00,68.22,68.31,68.19,68.24,77208.0,62.77,62.8528,62.7424,62.7884,77208.0
2018-01-22 14:40:00,68.23,68.31,68.23,68.3,31302.0,62.7792,62.8528,62.7792,62.8436,31302.0
2018-01-22 14:50:00,68.29,68.34,68.27,68.29,34530.0,62.8344,62.8804,62.816,62.8344,34530.0
2018-01-22 15:00:00,68.29,68.47,68.28,68.47,56235.0,62.8344,63.0,62.8252,63.0,56235.0
2018-01-22 15:10:00,68.46,68.5,68.39,68.5,199083.0,62.9908,63.0276,62.9264,63.0276,199083.0
2018-01-22 15:20:00,68.49,68.69,68.48,68.69,80895.0,63.0184,63.2025,63.0092,63.2025,80895.0
2018-01-22 15:30:00,68.69,68.69,68.5,68.58,86544.0,63.2025,63.2025,63.0276,63.1013,86544.0
2018-01-22 15:40:00,68.58,68.73,68.55,68.72,128445.0,63.1013,63.2393,63.0737,63.2301,128445.0
2018-01-22 15:50:00,68.73,68.9,68.66,68.86,448637.0,63.2393,63.3957,63.1749,63.3589,448637.0
2018-01-23 09:30:00,68.73,68.79,68.54,68.78,105569.0,63.2393,63.2945,63.0644,63.2853,105569.0
2018-01-23 09:40:00,68.78,69.09,68.74,69.08,130927.0,63.2853,63.5705,63.2485,63.5613,130927.0
2018-01-23 09:50:00,69.08,69.26,68.98,69.22,187331.0,63.5613,63.7269,63.4693,63.6901,187331.0
2018-01-23 10:00:00,69.23,69.31,69.14,69.29,112334.0,63.6993,63.7729,63.6165,63.7545,112334.0
2018-01-23 10:10:00,69.3,69.31,69.16,69.16,49208.0,63.7637,63.7729,63.6349,63.6349,49208.0
2018-01-23 10:20:00,69.16,69.16,69.02,69.15,122869.0,63.6349,63.6349,63.5061,63.6257,122869.0
2018-01-23 10:30:00,69.15,69.26,69.05,69.24,59774.0,63.6257,63.7269,63.5337,63.7085,59774.0
2018-01-23 10:40:00,69.23,69.23,69.03,69.09,45781.0,63.6993,63.6993,63.5153,63.5705,45781.0
2018-01-23 10:50:00,69.09,69.13,69.02,69.1,55446.0,63.5705,63.6073,63.5061,63.5797,55446.0
2018-01-23 11:00:00,69.1,69.15,69.09,69.11,49077.0,63.5797,63.6257,63.5705,63.5889,49077.0
2018-01-23 11:10:00,69.1,69.46,69.1,69.46,141610.0,63.5797,63.911,63.5797,63.911,141610.0
2018-01-23 11:20:00,69.47,69.58,69.36,69.39,119909.0,63.9202,64.0214,63.8189,63.8465,119909.0
2018-01-23 11:30:00,69.4,69.4,69.27,69.27,59328.0,63.8557,63.8557,63.7361,63.7361,59328.0
2018-01-23 11:40:00,69.28,69.32,69.17,69.31,61219.0,63.7453,63.7821,63.6441,63.7729,61219.0
2018-01-23 11:50:00,69.3,69.34,69.27,69.34,37911.0,63.7637,63.8005,63.7361,63.8005,37911.0
2018-01-23 12:00:00,69.34,69.36,69.31,69.33,33871.0,63.8005,63.8189,63.7729,63.7913,33871.0
2018-01-23 12:10:00,69.33,69.39,69.33,69.36,38827.0,63.7913,63.8465,63.7913,63.8189,38827.0
2018-01-23 12:20:00,69.36,69.45,69.35,69.43,39580.0,63.8189,63.9018,63.8097,63.8833,39580.0
2018-01-23 12:30:00,69.43,69.44,69.29,69.29,62405.0,63.8833,63.8925,63.7545,63.7545,62405.0
2018-01-23 12:40:00,69.29,69.29,69.08,69.1,43434.0,63.7545,63.7545,63.5613,63.5797,43434.0
2018-01-23 12:50:00,69.09,69.24,69.07,69.22,46851.0,63.5705,63.7085,63.5521,63.6901,46851.0
2018-01-23 13:00:00,69.22,69.24,69.18,69.2,33914.0,63.6901,63.7085,63.6533,63.6717,33914.0
2018-01-23 13:10:00,69.2,69.26,69.13,69.18,154925.0,63.6717,63.7269,63.6073,63.6533,154925.0
2018-01-23 13:20:00,69.2,69.2,69.07,69.09,82629.0,63.6717,63.6717,63.5521,63.5705,82629.0
2018-01-23 13:30:00,69.09,69.1,68.97,69.02,45801.0,63.5705,63.5797,63.4601,63.5061,45801.0
2018-01-23 13:40:00,69.02,69.1,69.02,69.04,26737.0,63.5061,63.5797,63.5061,63.5245,26737.0
2018-01-23 13:50:00,69.04,69.09,69.03,69.06,26177.0,63.5245,63.5705,63.5153,63.5429,26177.0
2018-01-23 14:00:00,69.06,69.06,68.98,68.98,49506.0,63.5429,63.5429,63.4693,63.4693,49506.0
2018-01-23 14:10:00,68.99,69.01,68.87,68.87,106107.0,63.4785,63.4969,63.3681,63.3681,106107.0
2018-01-23 14:20:00,68.89,68.92,68.78,68.81,84522.0,63.3865,63.4141,63.2853,63.3129,84522.0
2018-01-23 14:30:00,68.82,68.92,68.75,68.75,58695.0,63.3221,63.4141,63.2577,63.2577,58695.0
2018-01-23 14:40:00,68.75,68.86,68.75,68.8,79299.0,63.2577,63.3589,63.2577,63.3037,79299.0
2018-01-23 14:50:00,68.8,68.82,68.68,68.73,145268.0,63.3037,63.3221,63.1933,63.2393,145268.0
2018-01-23 15:00:00,68.73,68.75,68.6,68.61,118276.0,63.2393,63.2577,63.1197,63.1289,118276.0
2018-01-23 15:10:00,68.61,68.62,68.47,68.54,88019.0,63.1289,63.1381,63.0,63.0644,88019.0
2018-01-23 15:20:00,68.55,68.59,68.47,68.47,128953.0,63.0737,63.1105,63.0,63.0,128953.0
2018-01-23 15:30:00,68.46,68.64,68.46,68.5,143166.0,62.9908,63.1565,62.9908,63.0276,143166.0
2018-01-23 15:40:00,68.5,68.61,68.43,68.5,209867.0,63.0276,63.1289,62.9632,63.0276,209867.0
2018-01-23 15:50:00,68.5,68.59,68.45,68.53,417382.0,63.0276,63.1105,62.9816,63.0552,417382.0
2018-01-24 09:30:00,69.38,69.85,68.9,69.68,279704.0,63.8373,64.2698,63.3957,64.1134,279704.0
2018-01-24 09:40:00,69.7,69.87,69.6,69.85,147680.0,64.1318,64.2882,64.0398,64.2698,147680.0
2018-01-24 09:50:00,69.84,69.96,69.74,69.92,93836.0,64.2606,64.371,64.1686,64.3342,93836.0
2018-01-24 10:00:00,69.89,70.3,69.83,70.3,250277.0,64.3066,64.6838,64.2514,64.6838,250277.0
2018-01-24 10:10:00,70.27,70.67,70.26,70.46,240369.0,64.6562,65.0243,64.647,64.8311,240369.0
2018-01-24 10:20:00,70.42,70.98,70.4,70.75,171060.0,64.7943,65.3095,64.7759,65.0979,171060.0
2018-01-24 10:30:00,70.78,70.82,70.47,70.49,133115.0,65.1255,65.1623,64.8403,64.8587,133115.0
2018-01-24 10:40:00,70.5,70.84,70.45,70.79,129938.0,64.8679,65.1807,64.8219,65.1347,129938.0
2018-01-24 10:50:00,70.79,70.98,70.66,70.76,180595.0,65.1347,65.3095,65.0151,65.1071,180595.0
2018-01-24 11:00:00,70.76,70.85,70.41,70.49,129646.0,65.1071,65.1899,64.7851,64.8587,129646.0
2018-01-24 11:10:00,70.49,70.55,70.33,70.42,157823.0,64.8587,64.9139,64.7114,64.7943,157823.0
2018-01-24 11:20:00,70.41,70.67,70.38,70.65,94911.0,64.7851,65.0243,64.7575,65.0059,94911.0
2018-01-24 11:30:00,70.66,70.8,70.36,70.4,133361.0,65.0151,65.1439,64.7391,64.7759,133361.0
2018-01-24 11:40:00,70.39,70.58,70.36,70.51,56152.0,64.7667,64.9415,64.7391,64.8771,56152.0
2018-01-24 11:50:00,70.53,70.57,70.44,70.53,45401.0,64.8955,64.9323,64.8127,64.8955,45401.0
2018-01-24 12:00:00,70.51,70.6,70.48,70.51,60054.0,64.8771,64.9599,64.8495,64.8771,60054.0
2018-01-24 12:10:00,70.52,70.6,70.47,70.6,54682.0,64.8863,64.9599,64.8403,64.9599,54682.0
2018-01-24 12:20:00,70.6,70.62,70.49,70.58,83772.0,64.9599,64.9783,64.8587,64.9415,83772.0
2018-01-24 12:30:00,70.61,70.62,70.26,70.29,115480.0,64.9691,64.9783,64.647,64.6746,115480.0
2018-01-24 12:40:00,70.28,70.47,70.2,70.46,71450.0,64.6654,64.8403,64.5918,64.8311,71450.0
2018-01-24 12:50:00,70.42,70.44,70.26,70.31,61700.0,64.7943,64.8127,64.647,64.693,61700.0
2018-01-24 13:00:00,70.31,70.44,70.22,70.25,36617.0,64.693,64.8127,64.6102,64.6378,36617.0
2018-01-24 13:10:00,70.23,70.25,69.83,70.04,94343.0,64.6194,64.6378,64.2514,64.4446,94343.0
2018-01-24 13:20:00,70.02,70.23,69.96,70.19,74535.0,64.4262,64.6194,64.371,64.5826,74535.0
2018-01-24 13:30:00,70.19,70.27,69.97,70.12,72029.0,64.5826,64.6562,64.3802,64.5182,72029.0
2018-01-24 13:40:00,70.12,70.26,70.02,70.11,47471.0,64.5182,64.647,64.4262,64.509,47471.0
2018-01-24 13:50:00,70.11,70.23,70.02,70.21,72663.0,64.509,64.6194,64.4262,64.601,72663.0
2018-01-24 14:00:00,70.22,70.52,70.08,70.48,73575.0,64.6102,64.8863,64.4814,64.8495,73575.0
2018-01-24 14:10:00,70.5,70.65,70.36,70.65,82292.0,64.8679,65.0059,64.7391,65.0059,82292.0
2018-01-24 14:20:00,70.64,70.92,70.62,70.81,122794.0,64.9967,65.2543,64.9783,65.1531,122794.0
2018-01-24 14:30:00,70.81,70.9,70.67,70.9,170536.0,65.1531,65.2359,65.0243,65.2359,170536.0
2018-01-24 14:40:00,70.9,71.12,70.88,71.11,233485.0,65.2359,65.4383,65.2175,65.4291,233485.0
2018-01-24 14:50:00,71.12,71.24,70.97,71.21,166252.0,65.4383,65.5488,65.3003,65.5211,166252.0
2018-01-24 15:00:00,71.21,71.23,70.92,71.02,126555.0,65.5211,65.5395,65.2543,65.3463,126555.0
2018-01-24 15:10:00,71.03,71.33,71.03,71.28,138429.0,65.3555,65.6316,65.3555,65.5856,138429.0
2018-01-24 15:20:00,71.3,71.49,71.24,71.44,337914.0,65.604,65.7788,65.5488,65.7328,337914.0
2018-01-24 15:30:00,71.44,71.46,71.1,71.22,196146.0,65.7328,65.7512,65.4199,65.5303,196146.0
2018-01-24 15:40:00,71.22,71.29,71.11,71.19,183645.0,65.5303,65.5948,65.4291,65.5027,183645.0
2018-01-24 15:50:00,71.19,71.21,71.1,71.18,358973.0,65.5027,65.5211,65.4199,65.4935,358973.0
2018-01-25 09:30:00,71.17,71.33,71.02,71.02,106105.0,65.4843,65.6316,65.3463,65.3463,106105.0
2018-01-25 09:40:00,71.01,71.08,70.49,70.49,99650.0,65.3371,65.4015,64.8587,64.8587,99650.0
2018-01-25 09:50:00,70.49,70.69,70.39,70.48,60313.0,64.8587,65.0427,64.7667,64.8495,60313.0
2018-01-25 10:00:00,70.47,70.7,70.38,70.59,74209.0,64.8403,65.0519,64.7575,64.9507,74209.0
2018-01-25 10:10:00,70.61,70.82,70.51,70.69,56664.0,64.9691,65.1623,64.8771,65.0427,56664.0
2018-01-25 10:20:00,70.69,70.97,70.67,70.96,73369.0,65.0427,65.3003,65.0243,65.2911,73369.0
2018-01-25 10:30:00,70.95,71.12,70.92,71.05,120697.0,65.2819,65.4383,65.2543,65.3739,120697.0
2018-01-25 10:40:00,71.03,71.03,70.85,70.87,53117.0,65.3555,65.3555,65.1899,65.2083,53117.0
2018-01-25 10:50:00,70.85,71.06,70.85,70.93,49299.0,65.1899,65.3831,65.1899,65.2635,49299.0
2018-01-25 11:00:00,70.91,70.98,70.88,70.89,29999.0,65.2451,65.3095,65.2175,65.2267,29999.0
2018-01-25 11:10:00,70.88,70.94,70.57,70.57,49547.0,65.2175,65.2727,64.9323,64.9323,49547.0
2018-01-25 11:20:00,70.57,70.64,70.51,70.57,47995.0,64.9323,64.9967,64.8771,64.9323,47995.0
2018-01-25 11:30:00,70.56,70.68,70.54,70.64,45336.0,64.9231,65.0335,64.9047,64.9967,45336.0
2018-01-25 11:40:00,70.62,70.65,70.48,70.51,51354.0,64.9783,65.0059,64.8495,64.8771,51354.0
2018-01-25 11:50:00,70.51,70.52,70.44,70.5,25773.0,64.8771,64.8863,64.8127,64.8679,25773.0
2018-01-25 12:00:00,70.49,70.53,70.45,70.46,24372.0,64.8587,64.8955,64.8219,64.8311,24372.0
2018-01-25 12:10:00,70.47,70.54,70.45,70.54,49181.0,64.8403,64.9047,64.8219,64.9047,49181.0
2018-01-25 12:20:00,70.54,70.66,70.46,70.66,38134.0,64.9047,65.0151,64.8311,65.0151,38134.0
2018-01-25 12:30:00,70.66,70.79,70.65,70.76,54819.0,65.0151,65.1347,65.0059,65.1071,54819.0
2018-01-25 12:40:00,70.74,70.74,70.59,70.62,40708.0,65.0887,65.0887,64.9507,64.9783,40708.0
2018-01-25 12:50:00,70.6,70.63,70.52,70.62,31181.0,64.9599,64.9875,64.8863,64.9783,31181.0
2018-01-25 13:00:00,70.61,70.63,70.54,70.6,22963.0,64.9691,64.9875,64.9047,64.9599,22963.0
2018-01-25 13:10:00,70.59,70.63,70.57,70.6,30968.0,64.9507,64.9875,64.9323,64.9599,30968.0
2018-01-25 13:20:00,70.59,70.66,70.55,70.59,31551.0,64.9507,65.0151,64.9139,64.9507,31551.0
2018-01-25 13:30:00,70.58,70.68,70.55,70.67,52000.0,64.9415,65.0335,64.9139,65.0243,52000.0
2018-01-25 13:40:00,70.66,70.84,70.66,70.82,58836.0,65.0151,65.1807,65.0151,65.1623,58836.0
2018-01-25 13:50:00,70.82,70.85,70.74,70.77,30510.0,65.1623,65.1899,65.0887,65.1163,30510.0
2018-01-25 14:00:00,70.79,70.81,70.75,70.79,23577.0,65.1347,65.1531,65.0979,65.1347,23577.0
2018-01-25 14:10:00,70.79,70.79,70.67,70.74,24019.0,65.1347,65.1347,65.0243,65.0887,24019.0
2018-01-25 14:20:00,70.73,70.76,70.67,70.7,22063.0,65.0795,65.1071,65.0243,65.0519,22063.0
2018-01-25 14:30:00,70.71,70.73,70.59,70.6,49571.0,65.0611,65.0795,64.9507,64.9599,49571.0
2018-01-25 14:40:00,70.59,70.66,70.48,70.58,37800.0,64.9507,65.0151,64.8495,64.9415,37800.0
2018-01-25 14:50:00,70.57,70.6,70.46,70.57,65869.0,64.9323,64.9599,64.8311,64.9323,65869.0
2018-01-25 15:00:00,70.57,70.64,70.54,70.57,80204.0,64.9323,64.9967,64.9047,64.9323,80204.0
2018-01-25 15:10:00,70.55,70.7,70.54,70.65,73820.0,64.9139,65.0519,64.9047,65.0059,73820.0
2018-01-25 15:20:00,70.66,70.76,70.66,70.75,95727.0,65.0151,65.1071,65.0151,65.0979,95727.0
2018-01-25 15:30:00,70.75,70.82,70.72,70.75,72745.0,65.0979,65.1623,65.0703,65.0979,72745.0
2018-01-25 15:40:00,70.76,70.83,70.75,70.78,129583.0,65.1071,65.1715,65.0979,65.1255,129583.0
2018-01-25 15:50:00,70.78,70.83,70.75,70.78,180774.0,65.1255,65.1715,65.0979,65.1255,180774.0
2018-01-26 09:30:00,71.01,71.1,70.77,70.94,105195.0,65.3371,65.4199,65.1163,65.2727,105195.0
2018-01-26 09:40:00,70.92,71.16,70.91,71.06,55556.0,65.2543,65.4751,65.2451,65.3831,55556.0
2018-01-26 09:50:00,71.07,71.16,70.98,71.06,94820.0,65.3923,65.4751,65.3095,65.3831,94820.0
2018-01-26 10:00:00,71.07,71.21,71.03,71.06,81866.0,65.3923,65.5211,65.3555,65.3831,81866.0
2018-01-26 10:10:00,71.07,71.07,70.89,70.96,44086.0,65.3923,65.3923,65.2267,65.2911,44086.0
2018-01-26 10:20:00,70.97,71.07,70.97,71.02,66723.0,65.3003,65.3923,65.3003,65.3463,66723.0
2018-01-26 10:30:00,71.03,71.2,71.02,71.16,42441.0,65.3555,65.5119,65.3463,65.4751,42441.0
2018-01-26 10:40:00,71.16,71.21,71.09,71.15,119510.0,65.4751,65.5211,65.4107,65.4659,119510.0
2018-01-26 10:50:00,71.16,71.17,71.05,71.07,38265.0,65.4751,65.4843,65.3739,65.3923,38265.0
2018-01-26 11:00:00,71.08,71.12,71.02,71.03,34647.0,65.4015,65.4383,65.3463,65.3555,34647.0
2018-01-26 11:10:00,71.02,71.08,70.96,71.08,57691.0,65.3463,65.4015,65.2911,65.4015,57691.0
2018-01-26 11:20:00,71.08,71.09,70.94,70.95,48395.0,65.4015,65.4107,65.2727,65.2819,48395.0
2018-01-26 11:30:00,70.97,70.97,70.87,70.88,33075.0,65.3003,65.3003,65.2083,65.2175,33075.0
2018-01-26 11:40:00,70.89,70.97,70.87,70.87,36699.0,65.2267,65.3003,65.2083,65.2083,36699.0
2018-01-26 11:50:00,70.86,70.86,70.71,70.79,46064.0,65.1991,65.1991,65.0611,65.1347,46064.0
2018-01-26 12:00:00,70.78,70.92,70.78,70.91,28040.0,65.1255,65.2543,65.1255,65.2451,28040.0
2018-01-26 12:10:00,70.91,71.04,70.89,71.0,30448.0,65.2451,65.3647,65.2267,65.3279,30448.0
2018-01-26 12:20:00,71.0,71.03,70.95,70.98,24011.0,65.3279,65.3555,65.2819,65.3095,24011.0
2018-01-26 12:30:00,70.99,71.05,70.98,71.03,41811.0,65.3187,65.3739,65.3095,65.3555,41811.0
2018-01-26 12:40:00,71.03,71.04,71.01,71.03,26985.0,65.3555,65.3647,65.3371,65.3555,26985.0
2018-01-26 12:50:00,71.04,71.11,71.02,71.02,24817.0,65.3647,65.4291,65.3463,65.3463,24817.0
2018-01-26 13:00:00,71.03,71.17,71.03,71.15,24681.0,65.3555,65.4843,65.3555,65.4659,24681.0
2018-01-26 13:10:00,71.15,71.24,71.13,71.24,28936.0,65.4659,65.5488,65.4475,65.5488,28936.0
2018-01-26 13:20:00,71.25,71.34,71.24,71.3,29647.0,65.558,65.6408,65.5488,65.604,29647.0
2018-01-26 13:30:00,71.3,71.44,71.3,71.44,49097.0,65.604,65.7328,65.604,65.7328,49097.0
2018-01-26 13:40:00,71.44,71.47,71.33,71.45,90214.0,65.7328,65.7604,65.6316,65.742,90214.0
2018-01-26 13:50:00,71.45,71.57,71.45,71.55,64988.0,65.742,65.8524,65.742,65.834,64988.0
2018-01-26 14:00:00,71.54,71.56,71.44,71.51,57174.0,65.8248,65.8432,65.7328,65.7972,57174.0
2018-01-26 14:10:00,71.52,71.52,71.36,71.44,66084.0,65.8064,65.8064,65.6592,65.7328,66084.0
2018-01-26 14:20:00,71.44,71.49,71.34,71.36,109552.0,65.7328,65.7788,65.6408,65.6592,109552.0
2018-01-26 14:30:00,71.36,71.39,71.27,71.37,69870.0,65.6592,65.6868,65.5764,65.6684,69870.0
2018-01-26 14:40:00,71.38,71.41,71.35,71.41,38392.0,65.6776,65.7052,65.65,65.7052,38392.0
2018-01-26 14:50:00,71.4,71.43,71.33,71.37,52645.0,65.696,65.7236,65.6316,65.6684,52645.0
2018-01-26 15:00:00,71.34,71.38,71.32,71.33,45292.0,65.6408,65.6776,65.6224,65.6316,45292.0
2018-01-26 15:10:00,71.33,71.5,71.33,71.48,45575.0,65.6316,65.788,65.6316,65.7696,45575.0
2018-01-26 15:20:00,71.49,71.56,71.46,71.51,38328.0,65.7788,65.8432,65.7512,65.7972,38328.0
2018-01-26 15:30:00,71.5,71.58,71.5,71.56,74247.0,65.788,65.8616,65.788,65.8432,74247.0
2018-01-26 15:40:00,71.56,71.61,71.53,71.6,92647.0,65.8432,65.8892,65.8156,65.88,92647.0
2018-01-26 15:50:00,71.61,71.67,71.57,71.65,219498.0,65.8892,65.9444,65.8524,65.926,219498.0
2018-01-29 09:30:00,71.44,71.82,71.35,71.81,108395.0,65.7328,66.0824,65.65,66.0732,108395.0
2018-01-29 09:40:00,71.81,71.85,71.62,71.66,98375.0,66.0732,66.11,65.8984,65.9352,98375.0
2018-01-29 09:50:00,71.67,71.84,71.62,71.83,93550.0,65.9444,66.1008,65.8984,66.0916,93550.0
2018-01-29 10:00:00,71.83,71.84,71.38,71.47,90939.0,66.0916,66.1008,65.6776,65.7604,90939.0
2018-01-29 10:10:00,71.48,71.64,71.46,71.48,48369.0,65.7696,65.9168,65.7512,65.7696,48369.0
2018-01-29 10:20:00,71.48,71.63,71.45,71.58,50296.0,65.7696,65.9076,65.742,65.8616,50296.0
2018-01-29 10:30:00,71.59,71.6,71.41,71.48,69742.0,65.8708,65.88,65.7052,65.7696,69742.0
2018-01-29 10:40:00,71.47,71.48,71.21,71.42,48942.0,65.7604,65.7696,65.5211,65.7144,48942.0
2018-01-29 10:50:00,71.43,71.47,71.35,71.39,45608.0,65.7236,65.7604,65.65,65.6868,45608.0
2018-01-29 11:00:00,71.4,71.43,71.24,71.38,97574.0,65.696,65.7236,65.5488,65.6776,97574.0
2018-01-29 11:10:00,71.37,71.49,71.36,71.49,55753.0,65.6684,65.7788,65.6592,65.7788,55753.0
2018-01-29 11:20:00,71.47,71.58,71.46,71.57,57384.0,65.7604,65.8616,65.7512,65.8524,57384.0
2018-01-29 11:30:00,71.59,71.83,71.59,71.73,69127.0,65.8708,66.0916,65.8708,65.9996,69127.0
2018-01-29 11:40:00,71.73,71.88,71.66,71.78,122135.0,65.9996,66.1376,65.9352,66.0456,122135.0
2018-01-29 11:50:00,71.77,71.83,71.53,71.53,44884.0,66.0364,66.0916,65.8156,65.8156,44884.0
2018-01-29 12:00:00,71.52,71.58,71.42,71.47,55255.0,65.8064,65.8616,65.7144,65.7604,55255.0
2018-01-29 12:10:00,71.46,71.62,71.4,71.6,17346.0,65.7512,65.8984,65.696,65.88,17346.0
2018-01-29 12:20:00,71.6,71.64,71.56,71.62,14428.0,65.88,65.9168,65.8432,65.8984,14428.0
2018-01-29 12:30:00,71.63,71.63,71.53,71.57,16382.0,65.9076,65.9076,65.8156,65.8524,16382.0
2018-01-29 12:40:00,71.58,71.64,71.54,71.6,41754.0,65.8616,65.9168,65.8248,65.88,41754.0
2018-01-29 12:50:00,71.59,71.79,71.59,71.76,40933.0,65.8708,66.0548,65.8708,66.0272,40933.0
2018-01-29 13:00:00,71.75,71.76,71.68,71.73,31460.0,66.018,66.0272,65.9536,65.9996,31460.0
2018-01-29 13:10:00,71.73,71.78,71.67,71.73,47179.0,65.9996,66.0456,65.9444,65.9996,47179.0
2018-01-29 13:20:00,71.73,71.8,71.71,71.77,49259.0,65.9996,66.064,65.9812,66.0364,49259.0
2018-01-29 13:30:00,71.75,71.81,71.71,71.79,46258.0,66.018,66.0732,65.9812,66.0548,46258.0
2018-01-29 13:40:00,71.78,71.86,71.77,71.82,69712.0,66.0456,66.1192,66.0364,66.0824,69712.0
2018-01-29 13:50:00,71.84,71.87,71.82,71.85,42819.0,66.1008,66.1284,66.0824,66.11,42819.0
2018-01-29 14:00:00,71.85,71.87,71.71,71.74,35341.0,66.11,66.1284,65.9812,66.0088,35341.0
2018-01-29 14:10:00,71.73,71.84,71.7,71.81,35597.0,65.9996,66.1008,65.972,66.0732,35597.0
2018-01-29 14:20:00,71.81,71.85,71.81,71.84,34645.0,66.0732,66.11,66.0732,66.1008,34645.0
2018-01-29 14:30:00,71.83,71.87,71.76,71.81,55378.0,66.0916,66.1284,66.0272,66.0732,55378.0
2018-01-29 14:40:00,71.8,71.92,71.78,71.9,77771.0,66.064,66.1744,66.0456,66.156,77771.0
2018-01-29 14:50:00,71.9,71.96,71.88,71.95,48560.0,66.156,66.2112,66.1376,66.202,48560.0
2018-01-29 15:00:00,71.95,72.0,71.89,71.98,92672.0,66.202,66.248,66.1468,66.2296,92672.0
2018-01-29 15:10:00,71.95,72.0,71.94,71.98,61178.0,66.202,66.248,66.1928,66.2296,61178.0
2018-01-29 15:20:00,71.98,72.03,71.92,71.98,97646.0,66.2296,66.2756,66.1744,66.2296,97646.0
2018-01-29 15:30:00,71.96,72.09,71.94,72.06,116183.0,66.2112,66.3308,66.1928,66.3032,116183.0
2018-01-29 15:40:00,72.07,72.09,71.94,71.95,183143.0,66.3124,66.3308,66.1928,66.202,183143.0
2018-01-29 15:50:00,71.95,72.1,71.93,71.94,332647.0,66.202,66.34,66.1836,66.1928,332647.0
2018-01-30 09:30:00,71.65,72.37,71.62,72.16,152536.0,65.926,66.5885,65.8984,66.3953,152536.0
2018-01-30 09:40:00,72.18,72.22,72.0,72.17,69499.0,66.4137,66.4505,66.248,66.4045,69499.0
2018-01-30 09:50:00,72.15,72.48,72.14,72.45,141799.0,66.3861,66.6897,66.3769,66.6621,141799.0
2018-01-30 10:00:00,72.47,72.64,72.37,72.61,184572.0,66.6805,66.8369,66.5885,66.8093,184572.0
2018-01-30 10:10:00,72.61,72.7,72.21,72.22,120794.0,66.8093,66.8921,66.4413,66.4505,120794.0
2018-01-30 10:20:00,72.21,72.25,72.1,72.23,41453.0,66.4413,66.4781,66.34,66.4597,41453.0
2018-01-30 10:30:00,72.25,72.47,72.24,72.45,99671.0,66.4781,66.6805,66.4689,66.6621,99671.0
2018-01-30 10:40:00,72.48,72.61,72.33,72.56,195243.0,66.6897,66.8093,66.5517,66.7633,195243.0
2018-01-30 10:50:00,72.54,72.66,72.3,72.6,110680.0,66.7449,66.8553,66.5241,66.8001,110680.0
2018-01-30 11:00:00,72.59,72.67,72.15,72.19,111267.0,66.7909,66.8645,66.3861,66.4229,111267.0
2018-01-30 11:10:00,72.2,72.4,72.18,72.32,51588.0,66.4321,66.6161,66.4137,66.5425,51588.0
2018-01-30 11:20:00,72.33,72.38,72.23,72.25,56875.0,66.5517,66.5977,66.4597,66.4781,56875.0
2018-01-30 11:30:00,72.22,72.32,72.17,72.18,41979.0,66.4505,66.5425,66.4045,66.4137,41979.0
2018-01-30 11:40:00,72.19,72.36,72.14,72.24,40640.0,66.4229,66.5793,66.3769,66.4689,40640.0
2018-01-30 11:50:00,72.23,72.26,72.07,72.07,32114.0,66.4597,66.4873,66.3124,66.3124,32114.0
2018-01-30 12:00:00,72.07,72.09,71.87,71.95,51966.0,66.3124,66.3308,66.1284,66.202,51966.0
2018-01-30 12:10:00,71.95,72.12,71.93,72.09,41605.0,66.202,66.3584,66.1836,66.3308,41605.0
2018-01-30 12:20:00,72.09,72.11,71.9,71.9,38086.0,66.3308,66.3492,66.156,66.156,38086.0
2018-01-30 12:30:00,71.9,72.02,71.9,71.96,28344.0,66.156,66.2664,66.156,66.2112,28344.0
2018-01-30 12:40:00,71.98,72.11,71.97,71.98,25174.0,66.2296,66.3492,66.2204,66.2296,25174.0
2018-01-30 12:50:00,71.99,72.12,71.99,72.09,27744.0,66.2388,66.3584,66.2388,66.3308,27744.0
2018-01-30 13:00:00,72.1,72.11,71.91,71.93,40707.0,66.34,66.3492,66.1652,66.1836,40707.0
2018-01-30 13:10:00,71.92,72.03,71.9,72.01,46535.0,66.1744,66.2756,66.156,66.2572,46535.0
2018-01-30 13:20:00,72.0,72.03,71.94,72.0,26878.0,66.248,66.2756,66.1928,66.248,26878.0
2018-01-30 13:30:00,72.01,72.07,71.94,72.02,27403.0,66.2572,66.3124,66.1928,66.2664,27403.0
2018-01-30 13:40:00,72.02,72.14,72.02,72.12,37561.0,66.2664,66.3769,66.2664,66.3584,37561.0
2018-01-30 13:50:00,72.12,72.15,72.09,72.11,31574.0,66.3584,66.3861,66.3308,66.3492,31574.0
2018-01-30 14:00:00,72.1,72.11,71.95,72.0,33314.0,66.34,66.3492,66.202,66.248,33314.0
2018-01-30 14:10:00,71.98,72.07,71.96,72.05,33105.0,66.2296,66.3124,66.2112,66.294,33105.0
2018-01-30 14:20:00,72.03,72.06,72.0,72.06,28071.0,66.2756,66.3032,66.248,66.3032,28071.0
2018-01-30 14:30:00,72.05,72.05,71.87,71.9,41466.0,66.294,66.294,66.1284,66.156,41466.0
2018-01-30 14:40:00,71.91,71.97,71.9,71.94,48809.0,66.1652,66.2204,66.156,66.1928,48809.0
2018-01-30 14:50:00,71.95,72.0,71.87,71.92,34277.0,66.202,66.248,66.1284,66.1744,34277.0
2018-01-30 15:00:00,71.91,71.97,71.87,71.9,47446.0,66.1652,66.2204,66.1284,66.156,47446.0
2018-01-30 15:10:00,71.9,72.0,71.9,71.96,46028.0,66.156,66.248,66.156,66.2112,46028.0
2018-01-30 15:20:00,71.96,72.0,71.89,71.92,50744.0,66.2112,66.248,66.1468,66.1744,50744.0
2018-01-30 15:30:00,71.93,72.05,71.91,71.96,78607.0,66.1836,66.294,66.1652,66.2112,78607.0
2018-01-30 15:40:00,71.95,72.0,71.87,71.91,120983.0,66.202,66.248,66.1284,66.1652,120983.0
2018-01-30 15:50:00,71.92,71.94,71.8,71.8,344555.0,66.1744,66.1928,66.064,66.064,344555.0
2018-01-31 09:30:00,71.79,72.09,71.65,71.95,95174.0,66.0548,66.3308,65.926,66.202,95174.0
2018-01-31 09:40:00,71.96,71.98,71.68,71.72,72134.0,66.2112,66.2296,65.9536,65.9904,72134.0
2018-01-31 09:50:00,71.73,71.74,71.51,71.55,64836.0,65.9996,66.0088,65.7972,65.834,64836.0
2018-01-31 10:00:00,71.54,71.81,71.47,71.81,82547.0,65.8248,66.0732,65.7604,66.0732,82547.0
2018-01-31 10:10:00,71.81,71.98,71.8,71.97,83829.0,66.0732,66.2296,66.064,66.2204,83829.0
2018-01-31 10:20:00,71.97,72.17,71.96,72.04,118375.0,66.2204,66.4045,66.2112,66.2848,118375.0
2018-01-31 10:30:00,72.03,72.06,71.78,71.85,38706.0,66.2756,66.3032,66.0456,66.11,38706.0
2018-01-31 10:40:00,71.84,71.84,71.56,71.62,70238.0,66.1008,66.1008,65.8432,65.8984,70238.0
2018-01-31 10:50:00,71.62,71.76,71.57,71.73,80896.0,65.8984,66.0272,65.8524,65.9996,80896.0
2018-01-31 11:00:00,71.72,71.89,71.72,71.84,49101.0,65.9904,66.1468,65.9904,66.1008,49101.0
2018-01-31 11:10:00,71.83,71.84,71.72,71.76,44785.0,66.0916,66.1008,65.9904,66.0272,44785.0
2018-01-31 11:20:00,71.77,71.81,71.68,71.7,34352.0,66.0364,66.0732,65.9536,65.972,34352.0
2018-01-31 11:30:00,71.68,71.88,71.68,71.79,44041.0,65.9536,66.1376,65.9536,66.0548,44041.0
2018-01-31 11:40:00,71.79,71.85,71.77,71.81,31136.0,66.0548,66.11,66.0364,66.0732,31136.0
2018-01-31 11:50:00,71.81,71.91,71.81,71.84,48744.0,66.0732,66.1652,66.0732,66.1008,48744.0
2018-01-31 12:00:00,71.83,71.93,71.76,71.87,31625.0,66.0916,66.1836,66.0272,66.1284,31625.0
2018-01-31 12:10:00,71.86,71.92,71.81,71.9,32347.0,66.1192,66.1744,66.0732,66.156,32347.0
2018-01-31 12:20:00,71.9,72.0,71.84,71.84,30945.0,66.156,66.248,66.1008,66.1008,30945.0
2018-01-31 12:30:00,71.83,71.9,71.81,71.82,21293.0,66.0916,66.156,66.0732,66.0824,21293.0
2018-01-31 12:40:00,71.83,71.9,71.76,71.9,33502.0,66.0916,66.156,66.0272,66.156,33502.0
2018-01-31 12:50:00,71.91,71.91,71.77,71.85,42048.0,66.1652,66.1652,66.0364,66.11,42048.0
2018-01-31 13:00:00,71.86,71.87,71.74,71.78,48785.0,66.1192,66.1284,66.0088,66.0456,48785.0
2018-01-31 13:10:00,71.77,71.77,71.7,71.74,22524.0,66.0364,66.0364,65.972,66.0088,22524.0
2018-01-31 13:20:00,71.74,71.82,71.74,71.79,17269.0,66.0088,66.0824,66.0088,66.0548,17269.0
2018-01-31 13:30:00,71.78,71.86,71.77,71.84,29081.0,66.0456,66.1192,66.0364,66.1008,29081.0
2018-01-31 13:40:00,71.83,71.83,71.69,71.71,58680.0,66.0916,66.0916,65.9628,65.9812,58680.0
2018-01-31 13:50:00,71.72,71.82,71.69,71.74,24927.0,65.9904,66.0824,65.9628,66.0088,24927.0
2018-01-31 14:00:00,71.74,71.82,71.58,71.7,71353.0,66.0088,66.0824,65.8616,65.972,71353.0
2018-01-31 14:10:00,71.71,71.72,71.53,71.72,61349.0,65.9812,65.9904,65.8156,65.9904,61349.0
2018-01-31 14:20:00,71.69,71.76,71.53,71.59,87253.0,65.9628,66.0272,65.8156,65.8708,87253.0
2018-01-31 14:30:00,71.61,71.65,71.52,71.55,55911.0,65.8892,65.926,65.8064,65.834,55911.0
2018-01-31 14:40:00,71.54,71.59,71.44,71.49,69445.0,65.8248,65.8708,65.7328,65.7788,69445.0
2018-01-31 14:50:00,71.5,71.67,71.45,71.66,67662.0,65.788,65.9444,65.742,65.9352,67662.0
2018-01-31 15:00:00,71.64,71.73,71.6,71.67,117798.0,65.9168,65.9996,65.88,65.9444,117798.0
2018-01-31 15:10:00,71.66,71.71,71.55,71.56,104730.0,65.9352,65.9812,65.834,65.8432,104730.0
2018-01-31 15:20:00,71.57,71.6,71.52,71.55,58265.0,65.8524,65.88,65.8064,65.834,58265.0
2018-01-31 15:30:00,71.57,71.78,71.56,71.7,68813.0,65.8524,66.0456,65.8432,65.972,68813.0
2018-01-31 15:40:00,71.71,71.9,71.71,71.79,111319.0,65.9812,66.156,65.9812,66.0548,111319.0
2018-01-31 15:50:00,71.78,71.83,71.59,71.61,435911.0,66.0456,66.0916,65.8708,65.8892,435911.0
2018-02-01 09:30:00,71.93,72.22,71.89,72.07,112090.0,66.1836,66.4505,66.1468,66.3124,112090.0
2018-02-01 09:40:00,72.08,72.14,71.96,72.03,54143.0,66.3216,66.3769,66.2112,66.2756,54143.0
2018-02-01 09:50:00,72.02,72.27,71.96,72.17,72503.0,66.2664,66.4965,66.2112,66.4045,72503.0
2018-02-01 10:00:00,72.17,72.29,72.15,72.2,89793.0,66.4045,66.5149,66.3861,66.4321,89793.0
2018-02-01 10:10:00,72.2,72.26,72.11,72.13,98323.0,66.4321,66.4873,66.3492,66.3677,98323.0
2018-02-01 10:20:00,72.13,72.14,71.86,71.9,283252.0,66.3677,66.3769,66.1192,66.156,283252.0
2018-02-01 10:30:00,71.9,71.95,71.81,71.88,56857.0,66.156,66.202,66.0732,66.1376,56857.0
2018-02-01 10:40:00,71.88,71.9,71.67,71.76,63638.0,66.1376,66.156,65.9444,66.0272,63638.0
2018-02-01 10:50:00,71.76,71.83,71.61,71.66,52002.0,66.0272,66.0916,65.8892,65.9352,52002.0
2018-02-01 11:00:00,71.68,71.76,71.64,71.71,28615.0,65.9536,66.0272,65.9168,65.9812,28615.0
2018-02-01 11:10:00,71.69,71.8,71.6,71.76,33849.0,65.9628,66.064,65.88,66.0272,33849.0
2018-02-01 11:20:00,71.75,71.75,71.65,71.67,13895.0,66.018,66.018,65.926,65.9444,13895.0
2018-02-01 11:30:00,71.68,71.79,71.68,71.75,18309.0,65.9536,66.0548,65.9536,66.018,18309.0
2018-02-01 11:40:00,71.75,71.9,71.73,71.77,22277.0,66.018,66.156,65.9996,66.0364,22277.0
2018-02-01 11:50:00,71.77,71.8,71.69,71.7,22304.0,66.0364,66.064,65.9628,65.972,22304.0
2018-02-01 12:00:00,71.72,71.77,71.67,71.7,19758.0,65.9904,66.0364,65.9444,65.972,19758.0
2018-02-01 12:10:00,71.69,71.7,71.64,71.66,16356.0,65.9628,65.972,65.9168,65.9352,16356.0
2018-02-01 12:20:00,71.66,71.7,71.53,71.54,17231.0,65.9352,65.972,65.8156,65.8248,17231.0
2018-02-01 12:30:00,71.55,71.66,71.54,71.61,27038.0,65.834,65.9352,65.8248,65.8892,27038.0
2018-02-01 12:40:00,71.62,71.68,71.56,71.67,28049.0,65.8984,65.9536,65.8432,65.9444,28049.0
2018-02-01 12:50:00,71.66,71.72,71.62,71.69,21087.0,65.9352,65.9904,65.8984,65.9628,21087.0
2018-02-01 13:00:00,71.7,71.72,71.67,71.69,13822.0,65.972,65.9904,65.9444,65.9628,13822.0
2018-02-01 13:10:00,71.69,71.7,71.66,71.69,24807.0,65.9628,65.972,65.9352,65.9628,24807.0
2018-02-01 13:20:00,71.68,71.69,71.64,71.67,20867.0,65.9536,65.9628,65.9168,65.9444,20867.0
2018-02-01 13:30:00,71.67,71.71,71.59,71.6,53613.0,65.9444,65.9812,65.8708,65.88,53613.0
2018-02-01 13:40:00,71.62,71.62,71.5,71.53,19795.0,65.8984,65.8984,65.788,65.8156,19795.0
2018-02-01 13:50:00,71.54,71.59,71.3,71.35,33222.0,65.8248,65.8708,65.604,65.65,33222.0
2018-02-01 14:00:00,71.36,71.38,71.25,71.27,28888.0,65.6592,65.6776,65.558,65.5764,28888.0
2018-02-01 14:10:00,71.26,71.27,71.15,71.16,43584.0,65.5672,65.5764,65.4659,65.4751,43584.0
2018-02-01 14:20:00,71.16,71.18,71.01,71.14,60701.0,65.4751,65.4935,65.3371,65.4567,60701.0
2018-02-01 14:30:00,71.15,71.24,71.12,71.22,44520.0,65.4659,65.5488,65.4383,65.5303,44520.0
2018-02-01 14:40:00,71.22,71.36,71.21,71.32,25120.0,65.5303,65.6592,65.5211,65.6224,25120.0
2018-02-01 14:50:00,71.32,71.32,71.21,71.23,50250.0,65.6224,65.6224,65.5211,65.5395,50250.0
2018-02-01 15:00:00,71.23,71.27,71.13,71.23,59965.0,65.5395,65.5764,65.4475,65.5395,59965.0
2018-02-01 15:10:00,71.23,71.25,71.15,71.16,35539.0,65.5395,65.558,65.4659,65.4751,35539.0
2018-02-01 15:20:00,71.16,71.22,71.12,71.14,33867.0,65.4751,65.5303,65.4383,65.4567,33867.0
2018-02-01 15:30:00,71.14,71.14,71.02,71.04,65831.0,65.4567,65.4567,65.3463,65.3647,65831.0
2018-02-01 15:40:00,71.04,71.06,70.93,71.04,88814.0,65.3647,65.3831,65.2635,65.3647,88814.0
2018-02-01 15:50:00,71.04,71.16,71.0,71.12,202536.0,65.3647,65.4751,65.3279,65.4383,202536.0
2018-02-02 09:30:00,71.0,71.27,70.87,71.26,70705.0,65.3279,65.5764,65.2083,65.5672,70705.0
2018-02-02 09:40:00,71.24,71.49,71.18,71.44,45083.0,65.5488,65.7788,65.4935,65.7328,45083.0
2018-02-02 09:50:00,71.43,71.44,71.23,71.39,48166.0,65.7236,65.7328,65.5395,65.6868,48166.0
2018-02-02 10:00:00,71.41,71.42,71.08,71.12,140084.0,65.7052,65.7144,65.4015,65.4383,140084.0
2018-02-02 10:10:00,71.08,71.08,70.81,70.82,31749.0,65.4015,65.4015,65.1531,65.1623,31749.0
2018-02-02 10:20:00,70.83,70.98,70.77,70.98,27620.0,65.1715,65.3095,65.1163,65.3095,27620.0
2018-02-02 10:30:00,70.98,71.15,70.97,71.15,31707.0,65.3095,65.4659,65.3003,65.4659,31707.0
2018-02-02 10:40:00,71.15,71.17,70.93,70.98,24818.0,65.4659,65.4843,65.2635,65.3095,24818.0
2018-02-02 10:50:00,70.97,70.99,70.81,70.86,25918.0,65.3003,65.3187,65.1531,65.1991,25918.0
2018-02-02 11:00:00,70.86,70.87,70.7,70.83,21580.0,65.1991,65.2083,65.0519,65.1715,21580.0
2018-02-02 11:10:00,70.83,70.84,70.6,70.6,25590.0,65.1715,65.1807,64.9599,64.9599,25590.0
2018-02-02 11:20:00,70.62,70.73,70.58,70.61,24783.0,64.9783,65.0795,64.9415,64.9691,24783.0
2018-02-02 11:30:00,70.6,70.62,70.41,70.55,37606.0,64.9599,64.9783,64.7851,64.9139,37606.0
2018-02-02 11:40:00,70.56,70.7,70.56,70.65,77174.0,64.9231,65.0519,64.9231,65.0059,77174.0
2018-02-02 11:50:00,70.66,70.72,70.56,70.57,27052.0,65.0151,65.0703,64.9231,64.9323,27052.0
2018-02-02 12:00:00,70.53,70.57,70.51,70.53,23939.0,64.8955,64.9323,64.8771,64.8955,23939.0
2018-02-02 12:10:00,70.53,70.71,70.53,70.7,22474.0,64.8955,65.0611,64.8955,65.0519,22474.0
2018-02-02 12:20:00,70.7,70.81,70.66,70.77,14452.0,65.0519,65.1531,65.0151,65.1163,14452.0
2018-02-02 12:30:00,70.77,70.83,70.75,70.79,12000.0,65.1163,65.1715,65.0979,65.1347,12000.0
2018-02-02 12:40:00,70.77,70.83,70.75,70.81,16061.0,65.1163,65.1715,65.0979,65.1531,16061.0
2018-02-02 12:50:00,70.8,70.83,70.72,70.72,17523.0,65.1439,65.1715,65.0703,65.0703,17523.0
2018-02-02 13:00:00,70.69,70.78,70.68,70.74,61917.0,65.0427,65.1255,65.0335,65.0887,61917.0
2018-02-02 13:10:00,70.73,70.74,70.61,70.61,24048.0,65.0795,65.0887,64.9691,64.9691,24048.0
2018-02-02 13:20:00,70.61,70.63,70.49,70.58,17379.0,64.9691,64.9875,64.8587,64.9415,17379.0
2018-02-02 13:30:00,70.61,70.65,70.53,70.54,21875.0,64.9691,65.0059,64.8955,64.9047,21875.0
2018-02-02 13:40:00,70.55,70.57,70.34,70.36,29185.0,64.9139,64.9323,64.7207,64.7391,29185.0
2018-02-02 13:50:00,70.38,70.5,70.34,70.44,24485.0,64.7575,64.8679,64.7207,64.8127,24485.0
2018-02-02 14:00:00,70.43,70.47,70.33,70.39,24793.0,64.8035,64.8403,64.7114,64.7667,24793.0
2018-02-02 14:10:00,70.35,70.35,70.1,70.19,43741.0,64.7299,64.7299,64.4998,64.5826,43741.0
2018-02-02 14:20:00,70.2,70.21,70.1,70.11,69188.0,64.5918,64.601,64.4998,64.509,69188.0
2018-02-02 14:30:00,70.12,70.18,70.03,70.07,53489.0,64.5182,64.5734,64.4354,64.4722,53489.0
2018-02-02 14:40:00,70.07,70.08,69.93,69.98,61532.0,64.4722,64.4814,64.3434,64.3894,61532.0
2018-02-02 14:50:00,69.98,70.07,69.9,70.01,48233.0,64.3894,64.4722,64.3158,64.417,48233.0
2018-02-02 15:00:00,69.98,69.99,69.75,69.76,39812.0,64.3894,64.3986,64.1778,64.187,39812.0
2018-02-02 15:10:00,69.76,70.0,69.76,69.95,64102.0,64.187,64.4078,64.187,64.3618,64102.0
2018-02-02 15:20:00,69.97,70.03,69.94,69.99,74451.0,64.3802,64.4354,64.3526,64.3986,74451.0
2018-02-02 15:30:00,69.98,70.05,69.89,70.01,93636.0,64.3894,64.4538,64.3066,64.417,93636.0
2018-02-02 15:40:00,70.01,70.01,69.85,69.99,141941.0,64.417,64.417,64.2698,64.3986,141941.0
2018-02-02 15:50:00,69.99,70.04,69.9,69.95,315565.0,64.3986,64.4446,64.3158,64.3618,315565.0
2018-02-05 09:30:00,69.72,69.82,69.58,69.7,113602.0,64.1502,64.2422,64.0214,64.1318,113602.0
2018-02-05 09:40:00,69.69,69.89,69.6,69.69,53176.0,64.1226,64.3066,64.0398,64.1226,53176.0
2018-02-05 09:50:00,69.72,69.84,69.7,69.8,24195.0,64.1502,64.2606,64.1318,64.2238,24195.0
2018-02-05 10:00:00,69.78,69.94,69.7,69.94,36089.0,64.2054,64.3526,64.1318,64.3526,36089.0
2018-02-05 10:10:00,69.94,70.24,69.94,70.21,72594.0,64.3526,64.6286,64.3526,64.601,72594.0
2018-02-05 10:20:00,70.19,70.23,70.01,70.21,41353.0,64.5826,64.6194,64.417,64.601,41353.0
2018-02-05 10:30:00,70.2,70.21,70.03,70.12,59771.0,64.5918,64.601,64.4354,64.5182,59771.0
2018-02-05 10:40:00,70.12,70.34,70.12,70.3,41992.0,64.5182,64.7207,64.5182,64.6838,41992.0
2018-02-05 10:50:00,70.3,70.32,70.2,70.2,53082.0,64.6838,64.7022,64.5918,64.5918,53082.0
2018-02-05 11:00:00,70.21,70.29,70.12,70.21,44488.0,64.601,64.6746,64.5182,64.601,44488.0
2018-02-05 11:10:00,70.22,70.29,70.2,70.24,58639.0,64.6102,64.6746,64.5918,64.6286,58639.0
2018-02-05 11:20:00,70.24,70.47,70.24,70.36,67438.0,64.6286,64.8403,64.6286,64.7391,67438.0
2018-02-05 11:30:00,70.35,70.43,70.31,70.34,51134.0,64.7299,64.8035,64.693,64.7207,51134.0
2018-02-05 11:40:00,70.34,70.36,70.25,70.25,43749.0,64.7207,64.7391,64.6378,64.6378,43749.0
2018-02-05 11:50:00,70.26,70.47,70.26,70.46,31170.0,64.647,64.8403,64.647,64.8311,31170.0
2018-02-05 12:00:00,70.46,70.46,70.26,70.26,72823.0,64.8311,64.8311,64.647,64.647,72823.0
2018-02-05 12:10:00,70.25,70.26,70.09,70.09,36520.0,64.6378,64.647,64.4906,64.4906,36520.0
2018-02-05 12:20:00,70.07,70.12,69.97,70.04,44619.0,64.4722,64.5182,64.3802,64.4446,44619.0
2018-02-05 12:30:00,70.02,70.09,69.92,69.92,19012.0,64.4262,64.4906,64.3342,64.3342,19012.0
2018-02-05 12:40:00,69.92,69.96,69.82,69.93,41087.0,64.3342,64.371,64.2422,64.3434,41087.0
2018-02-05 12:50:00,69.94,69.99,69.85,69.86,23337.0,64.3526,64.3986,64.2698,64.279,23337.0
2018-02-05 13:00:00,69.83,69.87,69.56,69.56,54628.0,64.2514,64.2882,64.003,64.003,54628.0
2018-02-05 13:10:00,69.56,69.66,69.46,69.48,39992.0,64.003,64.095,63.911,63.9294,39992.0
2018-02-05 13:20:00,69.47,69.56,69.36,69.44,28934.0,63.9202,64.003,63.8189,63.8925,28934.0
2018-02-05 13:30:00,69.44,69.49,69.25,69.27,95753.0,63.8925,63.9386,63.7177,63.7361,95753.0
2018-02-05 13:40:00,69.29,69.49,69.29,69.42,37100.0,63.7545,63.9386,63.7545,63.8741,37100.0
2018-02-05 13:50:00,69.45,69.89,69.45,69.85,51423.0,63.9018,64.3066,63.9018,64.2698,51423.0
2018-02-05 14:00:00,69.87,69.87,69.68,69.73,53398.0,64.2882,64.2882,64.1134,64.1594,53398.0
2018-02-05 14:10:00,69.73,69.8,69.66,69.68,40116.0,64.1594,64.2238,64.095,64.1134,40116.0
2018-02-05 14:20:00,69.65,69.7,69.47,69.5,50174.0,64.0858,64.1318,63.9202,63.9478,50174.0
2018-02-05 14:30:00,69.49,69.49,69.31,69.35,54056.0,63.9386,63.9386,63.7729,63.8097,54056.0
2018-02-05 14:40:00,69.38,69.44,69.17,69.19,53131.0,63.8373,63.8925,63.6441,63.6625,53131.0
2018-02-05 14:50:00,69.18,69.3,68.9,68.96,70642.0,63.6533,63.7637,63.3957,63.4509,70642.0
2018-02-05 15:00:00,68.95,68.96,67.96,68.06,144912.0,63.4417,63.4509,62.5308,62.6228,144912.0
2018-02-05 15:10:00,68.06,68.85,67.92,68.4,136128.0,62.6228,63.3497,62.494,62.9356,136128.0
2018-02-05 15:20:00,68.43,68.91,68.28,68.87,127956.0,62.9632,63.4049,62.8252,63.3681,127956.0
2018-02-05 15:30:00,68.87,68.95,68.49,68.52,120086.0,63.3681,63.4417,63.0184,63.046,120086.0
2018-02-05 15:40:00,68.5,68.71,68.09,68.12,173479.0,63.0276,63.2209,62.6504,62.678,173479.0
2018-02-05 15:50:00,68.11,68.3,68.01,68.05,301689.0,62.6688,62.8436,62.5768,62.6136,301689.0
2018-02-06 09:30:00,67.43,67.76,66.77,67.76,295363.0,62.0431,62.3468,61.4359,62.3468,295363.0
2018-02-06 09:40:00,67.74,68.27,67.7,68.09,220304.0,62.3284,62.816,62.2916,62.6504,220304.0
2018-02-06 09:50:00,68.09,68.86,68.06,68.63,296623.0,62.6504,63.3589,62.6228,63.1473,296623.0
2018-02-06 10:00:00,68.59,68.91,68.35,68.41,142822.0,63.1105,63.4049,62.8896,62.9448,142822.0
2018-02-06 10:10:00,68.41,68.53,67.78,68.05,134324.0,62.9448,63.0552,62.3652,62.6136,134324.0
2018-02-06 10:20:00,68.05,68.26,67.82,67.89,106284.0,62.6136,62.8068,62.402,62.4664,106284.0
2018-02-06 10:30:00,67.93,68.05,67.53,67.69,75304.0,62.5032,62.6136,62.1351,62.2824,75304.0
2018-02-06 10:40:00,67.66,68.14,67.58,68.01,66693.0,62.2548,62.6964,62.1811,62.5768,66693.0
2018-02-06 10:50:00,68.06,68.15,67.82,67.84,49425.0,62.6228,62.7056,62.402,62.4204,49425.0
2018-02-06 11:00:00,67.85,67.92,67.57,67.8,55021.0,62.4296,62.494,62.1719,62.3836,55021.0
2018-02-06 11:10:00,67.75,67.85,67.58,67.81,107459.0,62.3376,62.4296,62.1811,62.3928,107459.0
2018-02-06 11:20:00,67.81,67.83,67.46,67.59,67493.0,62.3928,62.4112,62.0707,62.1903,67493.0
2018-02-06 11:30:00,67.57,67.57,67.26,67.38,35717.0,62.1719,62.1719,61.8867,61.9971,35717.0
2018-02-06 11:40:00,67.4,67.59,67.33,67.52,31778.0,62.0155,62.1903,61.9511,62.1259,31778.0
2018-02-06 11:50:00,67.51,67.75,67.5,67.5,32990.0,62.1167,62.3376,62.1075,62.1075,32990.0
2018-02-06 12:00:00,67.5,67.79,67.5,67.69,35562.0,62.1075,62.3744,62.1075,62.2824,35562.0
2018-02-06 12:10:00,67.67,68.02,67.56,67.86,77177.0,62.264,62.586,62.1627,62.4388,77177.0
2018-02-06 12:20:00,67.87,68.08,67.78,68.06,35367.0,62.448,62.6412,62.3652,62.6228,35367.0
2018-02-06 12:30:00,68.08,68.31,67.97,68.31,35934.0,62.6412,62.8528,62.54,62.8528,35934.0
2018-02-06 12:40:00,68.28,68.31,67.99,68.05,48534.0,62.8252,62.8528,62.5584,62.6136,48534.0
2018-02-06 12:50:00,68.06,68.17,67.96,68.16,43965.0,62.6228,62.724,62.5308,62.7148,43965.0
2018-02-06 13:00:00,68.16,68.16,67.82,67.84,23310.0,62.7148,62.7148,62.402,62.4204,23310.0
2018-02-06 13:10:00,67.84,68.24,67.84,68.19,25407.0,62.4204,62.7884,62.4204,62.7424,25407.0
2018-02-06 13:20:00,68.18,68.24,67.95,68.09,17928.0,62.7332,62.7884,62.5216,62.6504,17928.0
2018-02-06 13:30:00,68.07,68.08,67.85,68.0,59663.0,62.632,62.6412,62.4296,62.5676,59663.0
2018-02-06 13:40:00,67.98,68.0,67.84,67.9,61642.0,62.5492,62.5676,62.4204,62.4756,61642.0
2018-02-06 13:50:00,67.89,67.92,67.72,67.8,138223.0,62.4664,62.494,62.31,62.3836,138223.0
2018-02-06 14:00:00,67.8,67.91,67.74,67.81,72871.0,62.3836,62.4848,62.3284,62.3928,72871.0
2018-02-06 14:10:00,67.83,68.2,67.83,67.96,76797.0,62.4112,62.7516,62.4112,62.5308,76797.0
2018-02-06 14:20:00,67.97,68.15,67.93,68.1,52714.0,62.54,62.7056,62.5032,62.6596,52714.0
2018-02-06 14:30:00,68.1,68.29,68.03,68.13,43894.0,62.6596,62.8344,62.5952,62.6872,43894.0
2018-02-06 14:40:00,68.17,68.47,68.12,68.45,52134.0,62.724,63.0,62.678,62.9816,52134.0
2018-02-06 14:50:00,68.48,68.84,68.39,68.77,78501.0,63.0092,63.3405,62.9264,63.2761,78501.0
2018-02-06 15:00:00,68.77,69.42,68.76,69.42,117913.0,63.2761,63.8741,63.2669,63.8741,117913.0
2018-02-06 15:10:00,69.4,69.45,68.85,68.88,81508.0,63.8557,63.9018,63.3497,63.3773,81508.0
2018-02-06 15:20:00,68.87,69.15,68.76,69.15,84833.0,63.3681,63.6257,63.2669,63.6257,84833.0
2018-02-06 15:30:00,69.16,69.35,68.93,69.34,132171.0,63.6349,63.8097,63.4233,63.8005,132171.0
2018-02-06 15:40:00,69.35,69.45,69.03,69.06,174909.0,63.8097,63.9018,63.5153,63.5429,174909.0
2018-02-06 15:50:00,69.08,69.27,68.87,69.27,338072.0,63.5613,63.7361,63.3681,63.7361,338072.0
2018-02-07 09:30:00,68.61,68.98,68.38,68.8,123253.0,63.1289,63.4693,62.9172,63.3037,123253.0
2018-02-07 09:40:00,68.82,69.11,68.78,68.83,123213.0,63.3221,63.5889,63.2853,63.3313,123213.0
2018-02-07 09:50:00,68.83,69.09,68.79,69.09,44484.0,63.3313,63.5705,63.2945,63.5705,44484.0
2018-02-07 10:00:00,69.03,69.38,68.95,69.29,57883.0,63.5153,63.8373,63.4417,63.7545,57883.0
2018-02-07 10:10:00,69.28,69.57,69.21,69.5,54468.0,63.7453,64.0122,63.6809,63.9478,54468.0
2018-02-07 10:20:00,69.51,69.52,69.3,69.3,58146.0,63.957,63.9662,63.7637,63.7637,58146.0
2018-02-07 10:30:00,69.34,69.45,69.2,69.38,67919.0,63.8005,63.9018,63.6717,63.8373,67919.0
2018-02-07 10:40:00,69.38,69.42,69.22,69.41,118577.0,63.8373,63.8741,63.6901,63.8649,118577.0
2018-02-07 10:50:00,69.44,69.71,69.43,69.66,45196.0,63.8925,64.141,63.8833,64.095,45196.0
2018-02-07 11:00:00,69.66,69.9,69.58,69.88,33098.0,64.095,64.3158,64.0214,64.2974,33098.0
2018-02-07 11:10:00,69.87,69.96,69.76,69.77,28573.0,64.2882,64.371,64.187,64.1962,28573.0
2018-02-07 11:20:00,69.79,69.84,69.56,69.61,33375.0,64.2146,64.2606,64.003,64.049,33375.0
2018-02-07 11:30:00,69.62,69.62,69.43,69.54,71084.0,64.0582,64.0582,63.8833,63.9846,71084.0
2018-02-07 11:40:00,69.54,69.69,69.48,69.6,58304.0,63.9846,64.1226,63.9294,64.0398,58304.0
2018-02-07 11:50:00,69.58,69.81,69.53,69.81,50549.0,64.0214,64.233,63.9754,64.233,50549.0
2018-02-07 12:00:00,69.79,69.84,69.68,69.69,24557.0,64.2146,64.2606,64.1134,64.1226,24557.0
2018-02-07 12:10:00,69.69,69.73,69.53,69.58,39553.0,64.1226,64.1594,63.9754,64.0214,39553.0
2018-02-07 12:20:00,69.57,69.58,69.46,69.55,32383.0,64.0122,64.0214,63.911,63.9938,32383.0
2018-02-07 12:30:00,69.57,69.57,69.29,69.29,41681.0,64.0122,64.0122,63.7545,63.7545,41681.0
2018-02-07 12:40:00,69.3,69.43,69.25,69.25,34878.0,63.7637,63.8833,63.7177,63.7177,34878.0
2018-02-07 12:50:00,69.25,69.34,69.21,69.21,20792.0,63.7177,63.8005,63.6809,63.6809,20792.0
2018-02-07 13:00:00,69.23,69.31,69.0,69.1,57822.0,63.6993,63.7729,63.4877,63.5797,57822.0
2018-02-07 13:10:00,69.08,69.16,68.86,69.16,49818.0,63.5613,63.6349,63.3589,63.6349,49818.0
2018-02-07 13:20:00,69.17,69.17,68.85,69.04,28525.0,63.6441,63.6441,63.3497,63.5245,28525.0
2018-02-07 13:30:00,69.01,69.26,68.94,69.22,30568.0,63.4969,63.7269,63.4325,63.6901,30568.0
2018-02-07 13:40:00,69.22,69.32,69.18,69.23,57331.0,63.6901,63.7821,63.6533,63.6993,57331.0
2018-02-07 13:50:00,69.2,69.34,69.07,69.33,51533.0,63.6717,63.8005,63.5521,63.7913,51533.0
2018-02-07 14:00:00,69.3,69.3,69.01,69.05,47851.0,63.7637,63.7637,63.4969,63.5337,47851.0
2018-02-07 14:10:00,69.06,69.3,69.06,69.3,32721.0,63.5429,63.7637,63.5429,63.7637,32721.0
2018-02-07 14:20:00,69.29,69.42,69.23,69.42,23465.0,63.7545,63.8741,63.6993,63.8741,23465.0
2018-02-07 14:30:00,69.4,69.41,69.24,69.24,28094.0,63.8557,63.8649,63.7085,63.7085,28094.0
2018-02-07 14:40:00,69.23,69.26,69.0,69.05,49939.0,63.6993,63.7269,63.4877,63.5337,49939.0
2018-02-07 14:50:00,69.04,69.12,68.87,69.11,85956.0,63.5245,63.5981,63.3681,63.5889,85956.0
2018-02-07 15:00:00,69.08,69.31,69.05,69.23,91007.0,63.5613,63.7729,63.5337,63.6993,91007.0
2018-02-07 15:10:00,69.24,69.41,69.23,69.33,85556.0,63.7085,63.8649,63.6993,63.7913,85556.0
2018-02-07 15:20:00,69.34,69.52,69.33,69.48,92665.0,63.8005,63.9662,63.7913,63.9294,92665.0
2018-02-07 15:30:00,69.48,69.66,69.41,69.6,80016.0,63.9294,64.095,63.8649,64.0398,80016.0
2018-02-07 15:40:00,69.61,69.69,69.21,69.29,113840.0,64.049,64.1226,63.6809,63.7545,113840.0
2018-02-07 15:50:00,69.27,69.32,69.11,69.12,256762.0,63.7361,63.7821,63.5889,63.5981,256762.0
2018-02-08 09:30:00,69.59,69.6,68.98,69.04,141271.0,64.0306,64.0398,63.4693,63.5245,141271.0
2018-02-08 09:40:00,69.06,69.08,68.75,68.82,70446.0,63.5429,63.5613,63.2577,63.3221,70446.0
2018-02-08 09:50:00,68.83,69.06,68.75,68.92,50272.0,63.3313,63.5429,63.2577,63.4141,50272.0
2018-02-08 10:00:00,68.9,69.02,68.8,68.97,61196.0,63.3957,63.5061,63.3037,63.4601,61196.0
2018-02-08 10:10:00,68.95,68.95,68.77,68.88,54573.0,63.4417,63.4417,63.2761,63.3773,54573.0
2018-02-08 10:20:00,68.87,68.94,68.8,68.8,55932.0,63.3681,63.4325,63.3037,63.3037,55932.0
2018-02-08 10:30:00,68.83,68.92,68.69,68.78,36885.0,63.3313,63.4141,63.2025,63.2853,36885.0
2018-02-08 10:40:00,68.8,68.94,68.64,68.64,35725.0,63.3037,63.4325,63.1565,63.1565,35725.0
2018-02-08 10:50:00,68.63,68.63,68.29,68.44,88949.0,63.1473,63.1473,62.8344,62.9724,88949.0
2018-02-08 11:00:00,68.42,68.72,68.36,68.61,58508.0,62.954,63.2301,62.8988,63.1289,58508.0
2018-02-08 11:10:00,68.59,68.61,68.36,68.41,62180.0,63.1105,63.1289,62.8988,62.9448,62180.0
2018-02-08 11:20:00,68.43,68.45,68.17,68.21,117083.0,62.9632,62.9816,62.724,62.7608,117083.0
2018-02-08 11:30:00,68.21,68.57,68.18,68.5,101131.0,62.7608,63.0921,62.7332,63.0276,101131.0
2018-02-08 11:40:00,68.49,68.58,68.34,68.47,43632.0,63.0184,63.1013,62.8804,63.0,43632.0
2018-02-08 11:50:00,68.52,68.75,68.44,68.44,53866.0,63.046,63.2577,62.9724,62.9724,53866.0
2018-02-08 12:00:00,68.43,68.57,68.36,68.36,27495.0,62.9632,63.0921,62.8988,62.8988,27495.0
2018-02-08 12:10:00,68.4,68.51,68.34,68.49,35428.0,62.9356,63.0368,62.8804,63.0184,35428.0
2018-02-08 12:20:00,68.45,68.45,68.18,68.27,44938.0,62.9816,62.9816,62.7332,62.816,44938.0
2018-02-08 12:30:00,68.28,68.34,68.13,68.19,40354.0,62.8252,62.8804,62.6872,62.7424,40354.0
2018-02-08 12:40:00,68.19,68.35,67.98,68.08,87456.0,62.7424,62.8896,62.5492,62.6412,87456.0
2018-02-08 12:50:00,68.04,68.05,67.65,67.81,75497.0,62.6044,62.6136,62.2456,62.3928,75497.0
2018-02-08 13:00:00,67.8,68.07,67.74,68.0,202567.0,62.3836,62.632,62.3284,62.5676,202567.0
2018-02-08 13:10:00,68.0,68.21,67.95,68.16,61799.0,62.5676,62.7608,62.5216,62.7148,61799.0
2018-02-08 13:20:00,68.15,68.32,67.95,67.95,87642.0,62.7056,62.862,62.5216,62.5216,87642.0
2018-02-08 13:30:00,67.96,68.22,67.93,68.2,24212.0,62.5308,62.77,62.5032,62.7516,24212.0
2018-02-08 13:40:00,68.24,68.49,68.17,68.34,42579.0,62.7884,63.0184,62.724,62.8804,42579.0
2018-02-08 13:50:00,68.36,68.49,68.26,68.33,34743.0,62.8988,63.0184,62.8068,62.8712,34743.0
2018-02-08 14:00:00,68.32,68.35,68.09,68.19,50577.0,62.862,62.8896,62.6504,62.7424,50577.0
2018-02-08 14:10:00,68.2,68.32,68.1,68.28,64233.0,62.7516,62.862,62.6596,62.8252,64233.0
2018-02-08 14:20:00,68.25,68.33,68.0,68.03,37426.0,62.7976,62.8712,62.5676,62.5952,37426.0
2018-02-08 14:30:00,68.01,68.05,67.81,68.03,55988.0,62.5768,62.6136,62.3928,62.5952,55988.0
2018-02-08 14:40:00,68.03,68.07,67.89,68.05,49610.0,62.5952,62.632,62.4664,62.6136,49610.0
2018-02-08 14:50:00,68.05,68.05,67.71,67.83,85973.0,62.6136,62.6136,62.3008,62.4112,85973.0
2018-02-08 15:00:00,67.84,68.03,67.7,67.7,92874.0,62.4204,62.5952,62.2916,62.2916,92874.0
2018-02-08 15:10:00,67.68,67.76,67.57,67.63,75052.0,62.2732,62.3468,62.1719,62.2271,75052.0
2018-02-08 15:20:00,67.63,67.89,67.57,67.7,80128.0,62.2271,62.4664,62.1719,62.2916,80128.0
2018-02-08 15:30:00,67.69,67.82,67.36,67.36,117816.0,62.2824,62.402,61.9787,61.9787,117816.0
2018-02-08 15:40:00,67.36,67.57,67.09,67.23,183079.0,61.9787,62.1719,61.7303,61.8591,183079.0
2018-02-08 15:50:00,67.19,67.25,66.75,66.76,325370.0,61.8223,61.8775,61.4174,61.4267,325370.0
2018-02-09 09:30:00,67.3,67.39,66.99,67.06,155321.0,61.9235,62.0063,61.6383,61.7027,155321.0
2018-02-09 09:40:00,67.06,67.32,66.93,67.2,139039.0,61.7027,61.9419,61.5831,61.8315,139039.0
2018-02-09 09:50:00,67.16,67.3,67.02,67.05,104729.0,61.7947,61.9235,61.6659,61.6935,104729.0
2018-02-09 10:00:00,67.1,67.26,66.9,66.99,91547.0,61.7395,61.8867,61.5555,61.6383,91547.0
2018-02-09 10:10:00,66.99,67.02,66.69,66.75,72284.0,61.6383,61.6659,61.3622,61.4174,72284.0
2018-02-09 10:20:00,66.76,67.0,66.6,66.92,106213.0,61.4267,61.6475,61.2794,61.5739,106213.0
2018-02-09 10:30:00,66.92,66.93,66.52,66.55,94940.0,61.5739,61.5831,61.2058,61.2334,94940.0
2018-02-09 10:40:00,66.55,66.56,66.15,66.25,96258.0,61.2334,61.2426,60.8654,60.9574,96258.0
2018-02-09 10:50:00,66.28,66.78,66.2,66.66,139116.0,60.985,61.4451,60.9114,61.3346,139116.0
2018-02-09 11:00:00,66.65,66.9,66.6,66.82,94413.0,61.3254,61.5555,61.2794,61.4819,94413.0
2018-02-09 11:10:00,66.8,66.9,66.53,66.63,115334.0,61.4635,61.5555,61.215,61.307,115334.0
2018-02-09 11:20:00,66.59,66.72,66.49,66.56,77304.0,61.2702,61.3898,61.1782,61.2426,77304.0
2018-02-09 11:30:00,66.55,66.86,66.45,66.78,83726.0,61.2334,61.5187,61.1414,61.4451,83726.0
2018-02-09 11:40:00,66.78,66.8,66.48,66.48,33124.0,61.4451,61.4635,61.169,61.169,33124.0
2018-02-09 11:50:00,66.48,66.53,66.11,66.13,58080.0,61.169,61.215,60.8286,60.847,58080.0
2018-02-09 12:00:00,66.13,66.14,65.64,65.64,89330.0,60.847,60.8562,60.3961,60.3961,89330.0
2018-02-09 12:10:00,65.64,65.83,65.6,65.73,72841.0,60.3961,60.5709,60.3593,60.4789,72841.0
2018-02-09 12:20:00,65.73,65.92,65.22,65.22,121928.0,60.4789,60.6538,60.0097,60.0097,121928.0
2018-02-09 12:30:00,65.23,65.45,65.15,65.21,82931.0,60.0189,60.2213,59.9453,60.0005,82931.0
2018-02-09 12:40:00,65.2,65.21,64.95,65.03,88578.0,59.9913,60.0005,59.7612,59.8349,88578.0
2018-02-09 12:50:00,65.04,65.46,64.96,65.46,92366.0,59.8441,60.2305,59.7704,60.2305,92366.0
2018-02-09 13:00:00,65.43,65.47,65.21,65.21,72412.0,60.2029,60.2397,60.0005,60.0005,72412.0
2018-02-09 13:10:00,65.21,65.22,64.99,65.16,71014.0,60.0005,60.0097,59.7981,59.9545,71014.0
2018-02-09 13:20:00,65.14,65.2,64.87,65.0,94384.0,59.9361,59.9913,59.6876,59.8073,94384.0
2018-02-09 13:30:00,64.96,65.08,64.8,64.86,83743.0,59.7704,59.8809,59.6232,59.6784,83743.0
2018-02-09 13:40:00,64.85,65.48,64.85,65.47,153318.0,59.6692,60.2489,59.6692,60.2397,153318.0
2018-02-09 13:50:00,65.5,65.91,65.38,65.62,144242.0,60.2673,60.6446,60.1569,60.3777,144242.0
2018-02-09 14:00:00,65.65,66.16,65.6,66.0,136323.0,60.4053,60.8746,60.3593,60.7274,136323.0
2018-02-09 14:10:00,65.99,66.48,65.98,66.43,123408.0,60.7182,61.169,60.709,61.123,123408.0
2018-02-09 14:20:00,66.42,66.8,66.17,66.19,217490.0,61.1138,61.4635,60.8838,60.9022,217490.0
2018-02-09 14:30:00,66.2,66.47,66.06,66.26,124726.0,60.9114,61.1598,60.7826,60.9666,124726.0
2018-02-09 14:40:00,66.31,66.4,66.16,66.24,61073.0,61.0126,61.0954,60.8746,60.9482,61073.0
2018-02-09 14:50:00,66.22,66.46,66.12,66.19,58581.0,60.9298,61.1506,60.8378,60.9022,58581.0
2018-02-09 15:00:00,66.18,66.19,65.69,65.83,67479.0,60.893,60.9022,60.4421,60.5709,67479.0
2018-02-09 15:10:00,65.82,66.38,65.75,66.33,80115.0,60.5617,61.077,60.4973,61.031,80115.0
2018-02-09 15:20:00,66.36,66.64,66.24,66.5,95619.0,61.0586,61.3162,60.9482,61.1874,95619.0
2018-02-09 15:30:00,66.48,66.75,66.42,66.65,124269.0,61.169,61.4174,61.1138,61.3254,124269.0
2018-02-09 15:40:00,66.66,67.47,66.66,67.38,405928.0,61.3346,62.0799,61.3346,61.9971,405928.0
2018-02-09 15:50:00,67.38,67.62,66.9,67.07,378790.0,61.9971,62.2179,61.5555,61.7119,378790.0
2018-02-12 09:30:00,67.57,68.3,67.56,68.13,224378.0,62.1719,62.8436,62.1627,62.6872,224378.0
2018-02-12 09:40:00,68.15,68.47,68.07,68.28,97101.0,62.7056,63.0,62.632,62.8252,97101.0
2018-02-12 09:50:00,68.27,68.27,67.97,67.98,41177.0,62.816,62.816,62.54,62.5492,41177.0
2018-02-12 10:00:00,67.97,68.19,67.9,68.01,87048.0,62.54,62.7424,62.4756,62.5768,87048.0
2018-02-12 10:10:00,68.01,68.06,67.77,67.81,38818.0,62.5768,62.6228,62.356,62.3928,38818.0
2018-02-12 10:20:00,67.78,67.81,67.61,67.79,47070.0,62.3652,62.3928,62.2087,62.3744,47070.0
2018-02-12 10:30:00,67.78,68.03,67.63,67.87,75468.0,62.3652,62.5952,62.2271,62.448,75468.0
2018-02-12 10:40:00,67.88,67.88,67.58,67.82,48700.0,62.4572,62.4572,62.1811,62.402,48700.0
2018-02-12 10:50:00,67.83,67.92,67.71,67.89,32430.0,62.4112,62.494,62.3008,62.4664,32430.0
2018-02-12 11:00:00,67.88,67.93,67.71,67.86,59372.0,62.4572,62.5032,62.3008,62.4388,59372.0
2018-02-12 11:10:00,67.86,68.05,67.76,68.05,55901.0,62.4388,62.6136,62.3468,62.6136,55901.0
2018-02-12 11:20:00,68.04,68.11,67.97,68.04,81021.0,62.6044,62.6688,62.54,62.6044,81021.0
2018-02-12 11:30:00,68.03,68.1,67.89,68.1,42038.0,62.5952,62.6596,62.4664,62.6596,42038.0
2018-02-12 11:40:00,68.1,68.27,68.07,68.26,28483.0,62.6596,62.816,62.632,62.8068,28483.0
2018-02-12 11:50:00,68.25,68.46,68.15,68.45,60457.0,62.7976,62.9908,62.7056,62.9816,60457.0
2018-02-12 12:00:00,68.46,68.47,68.28,68.38,31812.0,62.9908,63.0,62.8252,62.9172,31812.0
2018-02-12 12:10:00,68.38,68.63,68.33,68.63,60888.0,62.9172,63.1473,62.8712,63.1473,60888.0
2018-02-12 12:20:00,68.61,68.64,68.49,68.52,24964.0,63.1289,63.1565,63.0184,63.046,24964.0
2018-02-12 12:30:00,68.51,68.51,68.31,68.37,29236.0,63.0368,63.0368,62.8528,62.908,29236.0
2018-02-12 12:40:00,68.37,68.37,68.15,68.15,47688.0,62.908,62.908,62.7056,62.7056,47688.0
2018-02-12 12:50:00,68.16,68.29,68.12,68.2,43062.0,62.7148,62.8344,62.678,62.7516,43062.0
2018-02-12 13:00:00,68.23,68.26,68.12,68.16,26598.0,62.7792,62.8068,62.678,62.7148,26598.0
2018-02-12 13:10:00,68.18,68.37,68.16,68.31,27143.0,62.7332,62.908,62.7148,62.8528,27143.0
2018-02-12 13:20:00,68.3,68.45,68.29,68.35,26338.0,62.8436,62.9816,62.8344,62.8896,26338.0
2018-02-12 13:30:00,68.34,68.42,68.29,68.41,23535.0,62.8804,62.954,62.8344,62.9448,23535.0
2018-02-12 13:40:00,68.41,68.45,68.33,68.36,32229.0,62.9448,62.9816,62.8712,62.8988,32229.0
2018-02-12 13:50:00,68.37,68.73,68.37,68.62,48711.0,62.908,63.2393,62.908,63.1381,48711.0
2018-02-12 14:00:00,68.63,68.71,68.51,68.56,66733.0,63.1473,63.2209,63.0368,63.0829,66733.0
2018-02-12 14:10:00,68.56,68.61,68.45,68.47,30595.0,63.0829,63.1289,62.9816,63.0,30595.0
2018-02-12 14:20:00,68.48,68.73,68.48,68.72,25032.0,63.0092,63.2393,63.0092,63.2301,25032.0
2018-02-12 14:30:00,68.72,68.83,68.66,68.71,66345.0,63.2301,63.3313,63.1749,63.2209,66345.0
2018-02-12 14:40:00,68.7,68.8,68.54,68.56,45784.0,63.2117,63.3037,63.0644,63.0829,45784.0
2018-02-12 14:50:00,68.54,68.69,68.45,68.67,54742.0,63.0644,63.2025,62.9816,63.1841,54742.0
2018-02-12 15:00:00,68.68,68.73,68.63,68.69,46797.0,63.1933,63.2393,63.1473,63.2025,46797.0
2018-02-12 15:10:00,68.68,68.94,68.65,68.85,71731.0,63.1933,63.4325,63.1657,63.3497,71731.0
2018-02-12 15:20:00,68.85,68.95,68.68,68.73,82935.0,63.3497,63.4417,63.1933,63.2393,82935.0
2018-02-12 15:30:00,68.74,68.81,68.47,68.57,165083.0,63.2485,63.3129,63.0,63.0921,165083.0
2018-02-12 15:40:00,68.58,68.78,68.25,68.57,207600.0,63.1013,63.2853,62.7976,63.0921,207600.0
2018-02-12 15:50:00,68.58,68.84,68.53,68.75,315837.0,63.1013,63.3405,63.0552,63.2577,315837.0
2018-02-13 09:30:00,68.61,68.75,68.42,68.63,91210.0,63.1289,63.2577,62.954,63.1473,91210.0
2018-02-13 09:40:00,68.61,68.76,68.42,68.44,31733.0,63.1289,63.2669,62.954,62.9724,31733.0
2018-02-13 09:50:00,68.44,68.51,68.31,68.4,50380.0,62.9724,63.0368,62.8528,62.9356,50380.0
2018-02-13 10:00:00,68.44,68.55,68.23,68.26,50944.0,62.9724,63.0737,62.7792,62.8068,50944.0
2018-02-13 10:10:00,68.28,68.49,68.27,68.45,28839.0,62.8252,63.0184,62.816,62.9816,28839.0
2018-02-13 10:20:00,68.44,68.6,68.42,68.51,43291.0,62.9724,63.1197,62.954,63.0368,43291.0
2018-02-13 10:30:00,68.51,68.97,68.51,68.97,130048.0,63.0368,63.4601,63.0368,63.4601,130048.0
2018-02-13 10:40:00,68.99,69.07,68.94,69.02,73726.0,63.4785,63.5521,63.4325,63.5061,73726.0
2018-02-13 10:50:00,69.01,69.01,68.86,68.88,25713.0,63.4969,63.4969,63.3589,63.3773,25713.0
2018-02-13 11:00:00,68.87,68.88,68.66,68.7,42931.0,63.3681,63.3773,63.1749,63.2117,42931.0
2018-02-13 11:10:00,68.71,68.77,68.63,68.74,39289.0,63.2209,63.2761,63.1473,63.2485,39289.0
2018-02-13 11:20:00,68.75,68.82,68.63,68.65,29350.0,63.2577,63.3221,63.1473,63.1657,29350.0
2018-02-13 11:30:00,68.67,68.7,68.4,68.46,27194.0,63.1841,63.2117,62.9356,62.9908,27194.0
2018-02-13 11:40:00,68.45,68.63,68.43,68.6,20998.0,62.9816,63.1473,62.9632,63.1197,20998.0
2018-02-13 11:50:00,68.61,68.67,68.54,68.62,15877.0,63.1289,63.1841,63.0644,63.1381,15877.0
2018-02-13 12:00:00,68.61,68.67,68.44,68.47,55037.0,63.1289,63.1841,62.9724,63.0,55037.0
2018-02-13 12:10:00,68.46,68.61,68.45,68.57,33419.0,62.9908,63.1289,62.9816,63.0921,33419.0
2018-02-13 12:20:00,68.57,68.6,68.5,68.51,28668.0,63.0921,63.1197,63.0276,63.0368,28668.0
2018-02-13 12:30:00,68.51,68.56,68.43,68.45,18815.0,63.0368,63.0829,62.9632,62.9816,18815.0
2018-02-13 12:40:00,68.47,68.52,68.41,68.41,19151.0,63.0,63.046,62.9448,62.9448,19151.0
2018-02-13 12:50:00,68.43,68.46,68.39,68.4,17439.0,62.9632,62.9908,62.9264,62.9356,17439.0
2018-02-13 13:00:00,68.39,68.46,68.35,68.45,21958.0,62.9264,62.9908,62.8896,62.9816,21958.0
2018-02-13 13:10:00,68.45,68.7,68.43,68.69,23021.0,62.9816,63.2117,62.9632,63.2025,23021.0
2018-02-13 13:20:00,68.7,68.82,68.7,68.76,32023.0,63.2117,63.3221,63.2117,63.2669,32023.0
2018-02-13 13:30:00,68.74,68.87,68.71,68.86,17725.0,63.2485,63.3681,63.2209,63.3589,17725.0
2018-02-13 13:40:00,68.86,68.87,68.74,68.75,32632.0,63.3589,63.3681,63.2485,63.2577,32632.0
2018-02-13 13:50:00,68.74,68.81,68.73,68.79,25816.0,63.2485,63.3129,63.2393,63.2945,25816.0
2018-02-13 14:00:00,68.77,68.78,68.71,68.75,32171.0,63.2761,63.2853,63.2209,63.2577,32171.0
2018-02-13 14:10:00,68.75,68.9,68.75,68.85,29065.0,63.2577,63.3957,63.2577,63.3497,29065.0
2018-02-13 14:20:00,68.84,68.89,68.75,68.75,29674.0,63.3405,63.3865,63.2577,63.2577,29674.0
2018-02-13 14:30:00,68.75,68.81,68.7,68.74,32064.0,63.2577,63.3129,63.2117,63.2485,32064.0
2018-02-13 14:40:00,68.75,68.78,68.72,68.74,26119.0,63.2577,63.2853,63.2301,63.2485,26119.0
2018-02-13 14:50:00,68.75,68.85,68.73,68.78,43341.0,63.2577,63.3497,63.2393,63.2853,43341.0
2018-02-13 15:00:00,68.77,68.81,68.69,68.74,44469.0,63.2761,63.3129,63.2025,63.2485,44469.0
2018-02-13 15:10:00,68.73,68.82,68.69,68.79,45363.0,63.2393,63.3221,63.2025,63.2945,45363.0
2018-02-13 15:20:00,68.79,68.8,68.7,68.72,56505.0,63.2945,63.3037,63.2117,63.2301,56505.0
2018-02-13 15:30:00,68.72,68.83,68.68,68.83,70457.0,63.2301,63.3313,63.1933,63.3313,70457.0
2018-02-13 15:40:00,68.82,68.83,68.64,68.74,74352.0,63.3221,63.3313,63.1565,63.2485,74352.0
2018-02-13 15:50:00,68.77,68.86,68.75,68.75,177812.0,63.2761,63.3589,63.2577,63.2577,177812.0
2018-02-14 09:30:00,68.27,68.5,68.17,68.3,95842.0,62.816,63.0276,62.724,62.8436,95842.0
2018-02-14 09:40:00,68.3,68.35,68.12,68.28,51128.0,62.8436,62.8896,62.678,62.8252,51128.0
2018-02-14 09:50:00,68.3,68.44,68.13,68.19,33332.0,62.8436,62.9724,62.6872,62.7424,33332.0
2018-02-14 10:00:00,68.2,68.49,68.09,68.48,98506.0,62.7516,63.0184,62.6504,63.0092,98506.0
2018-02-14 10:10:00,68.48,68.58,68.43,68.51,59811.0,63.0092,63.1013,62.9632,63.0368,59811.0
2018-02-14 10:20:00,68.51,68.76,68.5,68.59,59975.0,63.0368,63.2669,63.0276,63.1105,59975.0
2018-02-14 10:30:00,68.61,68.76,68.48,68.76,57034.0,63.1289,63.2669,63.0092,63.2669,57034.0
2018-02-14 10:40:00,68.77,68.8,68.64,68.64,58961.0,63.2761,63.3037,63.1565,63.1565,58961.0
2018-02-14 10:50:00,68.64,68.79,68.58,68.73,45786.0,63.1565,63.2945,63.1013,63.2393,45786.0
2018-02-14 11:00:00,68.74,69.05,68.74,68.89,67347.0,63.2485,63.5337,63.2485,63.3865,67347.0
2018-02-14 11:10:00,68.88,69.01,68.81,68.97,41530.0,63.3773,63.4969,63.3129,63.4601,41530.0
2018-02-14 11:20:00,68.97,69.05,68.86,68.99,55761.0,63.4601,63.5337,63.3589,63.4785,55761.0
2018-02-14 11:30:00,69.02,69.18,68.91,69.18,46710.0,63.5061,63.6533,63.4049,63.6533,46710.0
2018-02-14 11:40:00,69.17,69.26,69.08,69.09,31340.0,63.6441,63.7269,63.5613,63.5705,31340.0
2018-02-14 11:50:00,69.06,69.17,69.01,69.13,30732.0,63.5429,63.6441,63.4969,63.6073,30732.0
2018-02-14 12:00:00,69.12,69.31,69.11,69.28,42616.0,63.5981,63.7729,63.5889,63.7453,42616.0
2018-02-14 12:10:00,69.27,69.32,69.21,69.23,49100.0,63.7361,63.7821,63.6809,63.6993,49100.0
2018-02-14 12:20:00,69.23,69.58,69.18,69.55,91474.0,63.6993,64.0214,63.6533,63.9938,91474.0
2018-02-14 12:30:00,69.55,69.69,69.54,69.54,32906.0,63.9938,64.1226,63.9846,63.9846,32906.0
2018-02-14 12:40:00,69.55,69.58,69.37,69.37,22955.0,63.9938,64.0214,63.8281,63.8281,22955.0
2018-02-14 12:50:00,69.37,69.63,69.36,69.61,39178.0,63.8281,64.0674,63.8189,64.049,39178.0
2018-02-14 13:00:00,69.62,69.95,69.6,69.94,81209.0,64.0582,64.3618,64.0398,64.3526,81209.0
2018-02-14 13:10:00,69.94,70.07,69.87,69.87,103139.0,64.3526,64.4722,64.2882,64.2882,103139.0
2018-02-14 13:20:00,69.85,69.94,69.81,69.82,31378.0,64.2698,64.3526,64.233,64.2422,31378.0
2018-02-14 13:30:00,69.83,69.89,69.75,69.78,27283.0,64.2514,64.3066,64.1778,64.2054,27283.0
2018-02-14 13:40:00,69.78,69.87,69.73,69.81,20533.0,64.2054,64.2882,64.1594,64.233,20533.0
2018-02-14 13:50:00,69.81,69.81,69.72,69.76,27583.0,64.233,64.233,64.1502,64.187,27583.0
2018-02-14 14:00:00,69.76,69.85,69.76,69.83,43220.0,64.187,64.2698,64.187,64.2514,43220.0
2018-02-14 14:10:00,69.84,69.89,69.7,69.76,28940.0,64.2606,64.3066,64.1318,64.187,28940.0
2018-02-14 14:20:00,69.76,69.77,69.62,69.63,61225.0,64.187,64.1962,64.0582,64.0674,61225.0
2018-02-14 14:30:00,69.63,69.87,69.6,69.87,23788.0,64.0674,64.2882,64.0398,64.2882,23788.0
2018-02-14 14:40:00,69.86,69.93,69.78,69.82,29492.0,64.279,64.3434,64.2054,64.2422,29492.0
2018-02-14 14:50:00,69.82,69.88,69.79,69.81,39373.0,64.2422,64.2974,64.2146,64.233,39373.0
2018-02-14 15:00:00,69.82,69.95,69.82,69.86,47733.0,64.2422,64.3618,64.2422,64.279,47733.0
2018-02-14 15:10:00,69.86,70.01,69.85,69.99,43833.0,64.279,64.417,64.2698,64.3986,43833.0
2018-02-14 15:20:00,70.0,70.0,69.86,69.97,89759.0,64.4078,64.4078,64.279,64.3802,89759.0
2018-02-14 15:30:00,69.96,69.98,69.77,69.8,97931.0,64.371,64.3894,64.1962,64.2238,97931.0
2018-02-14 15:40:00,69.8,69.88,69.76,69.82,154132.0,64.2238,64.2974,64.187,64.2422,154132.0
2018-02-14 15:50:00,69.83,69.95,69.83,69.92,204418.0,64.2514,64.3618,64.2514,64.3342,204418.0
2018-02-15 09:30:00,69.9,70.04,69.61,69.78,129534.0,64.3158,64.4446,64.049,64.2054,129534.0
2018-02-15 09:40:00,69.8,69.85,69.46,69.66,65349.0,64.2238,64.2698,63.911,64.095,65349.0
2018-02-15 09:50:00,69.65,69.77,69.6,69.7,62352.0,64.0858,64.1962,64.0398,64.1318,62352.0
2018-02-15 10:00:00,69.69,69.75,69.51,69.51,36491.0,64.1226,64.1778,63.957,63.957,36491.0
2018-02-15 10:10:00,69.53,69.59,69.47,69.58,57631.0,63.9754,64.0306,63.9202,64.0214,57631.0
2018-02-15 10:20:00,69.58,69.69,69.56,69.6,39268.0,64.0214,64.1226,64.003,64.0398,39268.0
2018-02-15 10:30:00,69.57,69.69,69.49,69.55,106735.0,64.0122,64.1226,63.9386,63.9938,106735.0
2018-02-15 10:40:00,69.55,69.57,69.3,69.36,51121.0,63.9938,64.0122,63.7637,63.8189,51121.0
2018-02-15 10:50:00,69.36,69.48,69.22,69.24,42006.0,63.8189,63.9294,63.6901,63.7085,42006.0
2018-02-15 11:00:00,69.21,69.44,69.19,69.44,25048.0,63.6809,63.8925,63.6625,63.8925,25048.0
2018-02-15 11:10:00,69.42,69.53,69.41,69.43,21736.0,63.8741,63.9754,63.8649,63.8833,21736.0
2018-02-15 11:20:00,69.45,69.59,69.4,69.58,29084.0,63.9018,64.0306,63.8557,64.0214,29084.0
2018-02-15 11:30:00,69.56,69.58,69.44,69.55,27199.0,64.003,64.0214,63.8925,63.9938,27199.0
2018-02-15 11:40:00,69.52,69.63,69.51,69.61,39153.0,63.9662,64.0674,63.957,64.049,39153.0
2018-02-15 11:50:00,69.61,69.64,69.48,69.5,104510.0,64.049,64.0766,63.9294,63.9478,104510.0
2018-02-15 12:00:00,69.5,69.74,69.49,69.73,94719.0,63.9478,64.1686,63.9386,64.1594,94719.0
2018-02-15 12:10:00,69.73,69.86,69.71,69.84,37391.0,64.1594,64.279,64.141,64.2606,37391.0
2018-02-15 12:20:00,69.85,69.88,69.77,69.87,23319.0,64.2698,64.2974,64.1962,64.2882,23319.0
2018-02-15 12:30:00,69.85,69.88,69.75,69.78,14548.0,64.2698,64.2974,64.1778,64.2054,14548.0
2018-02-15 12:40:00,69.78,69.9,69.74,69.89,35413.0,64.2054,64.3158,64.1686,64.3066,35413.0
2018-02-15 12:50:00,69.9,69.93,69.8,69.92,38753.0,64.3158,64.3434,64.2238,64.3342,38753.0
2018-02-15 13:00:00,69.93,70.09,69.93,69.98,76064.0,64.3434,64.4906,64.3434,64.3894,76064.0
2018-02-15 13:10:00,69.97,69.99,69.89,69.89,15894.0,64.3802,64.3986,64.3066,64.3066,15894.0
2018-02-15 13:20:00,69.89,69.92,69.81,69.85,19468.0,64.3066,64.3342,64.233,64.2698,19468.0
2018-02-15 13:30:00,69.83,69.84,69.73,69.73,16744.0,64.2514,64.2606,64.1594,64.1594,16744.0
2018-02-15 13:40:00,69.74,69.86,69.73,69.86,24990.0,64.1686,64.279,64.1594,64.279,24990.0
2018-02-15 13:50:00,69.84,69.85,69.73,69.77,21598.0,64.2606,64.2698,64.1594,64.1962,21598.0
2018-02-15 14:00:00,69.76,69.81,69.73,69.75,19784.0,64.187,64.233,64.1594,64.1778,19784.0
2018-02-15 14:10:00,69.75,69.84,69.7,69.75,49178.0,64.1778,64.2606,64.1318,64.1778,49178.0
2018-02-15 14:20:00,69.75,69.77,69.67,69.72,28951.0,64.1778,64.1962,64.1042,64.1502,28951.0
2018-02-15 14:30:00,69.72,69.75,69.66,69.75,31877.0,64.1502,64.1778,64.095,64.1778,31877.0
2018-02-15 14:40:00,69.73,69.73,69.65,69.7,19925.0,64.1594,64.1594,64.0858,64.1318,19925.0
2018-02-15 14:50:00,69.69,69.7,69.58,69.59,40488.0,64.1226,64.1318,64.0214,64.0306,40488.0
2018-02-15 15:00:00,69.59,69.67,69.53,69.53,65045.0,64.0306,64.1042,63.9754,63.9754,65045.0
2018-02-15 15:10:00,69.54,69.62,69.46,69.6,102801.0,63.9846,64.0582,63.911,64.0398,102801.0
2018-02-15 15:20:00,69.61,69.64,69.56,69.59,54401.0,64.049,64.0766,64.003,64.0306,54401.0
2018-02-15 15:30:00,69.58,69.58,69.43,69.46,106197.0,64.0214,64.0214,63.8833,63.911,106197.0
2018-02-15 15:40:00,69.46,69.55,69.4,69.53,115604.0,63.911,63.9938,63.8557,63.9754,115604.0
2018-02-15 15:50:00,69.53,69.61,69.48,69.6,219058.0,63.9754,64.049,63.9294,64.0398,219058.0
2018-02-16 09:30:00,69.15,69.25,68.9,69.05,187563.0,63.6257,63.7177,63.3957,63.5337,187563.0
2018-02-16 09:40:00,69.04,69.04,68.69,68.81,52745.0,63.5245,63.5245,63.2025,63.3129,52745.0
2018-02-16 09:50:00,68.8,68.92,68.66,68.66,67627.0,63.3037,63.4141,63.1749,63.1749,67627.0
2018-02-16 10:00:00,68.69,68.76,68.55,68.75,56413.0,63.2025,63.2669,63.0737,63.2577,56413.0
2018-02-16 10:10:00,68.77,68.93,68.65,68.92,57242.0,63.2761,63.4233,63.1657,63.4141,57242.0
2018-02-16 10:20:00,68.93,69.21,68.93,69.11,54875.0,63.4233,63.6809,63.4233,63.5889,54875.0
2018-02-16 10:30:00,69.11,69.36,69.09,69.31,79945.0,63.5889,63.8189,63.5705,63.7729,79945.0
2018-02-16 10:40:00,69.33,69.4,69.28,69.36,89773.0,63.7913,63.8557,63.7453,63.8189,89773.0
2018-02-16 10:50:00,69.36,69.37,69.19,69.24,43437.0,63.8189,63.8281,63.6625,63.7085,43437.0
2018-02-16 11:00:00,69.23,69.36,69.23,69.34,40512.0,63.6993,63.8189,63.6993,63.8005,40512.0
2018-02-16 11:10:00,69.36,69.47,69.33,69.4,60505.0,63.8189,63.9202,63.7913,63.8557,60505.0
2018-02-16 11:20:00,69.41,69.42,69.24,69.26,32601.0,63.8649,63.8741,63.7085,63.7269,32601.0
2018-02-16 11:30:00,69.25,69.4,69.2,69.4,38817.0,63.7177,63.8557,63.6717,63.8557,38817.0
2018-02-16 11:40:00,69.39,69.51,69.39,69.51,28521.0,63.8465,63.957,63.8465,63.957,28521.0
2018-02-16 11:50:00,69.51,69.6,69.5,69.53,16637.0,63.957,64.0398,63.9478,63.9754,16637.0
2018-02-16 12:00:00,69.54,69.57,69.47,69.53,18508.0,63.9846,64.0122,63.9202,63.9754,18508.0
2018-02-16 12:10:00,69.54,69.63,69.53,69.55,13299.0,63.9846,64.0674,63.9754,63.9938,13299.0
2018-02-16 12:20:00,69.55,69.63,69.53,69.63,17842.0,63.9938,64.0674,63.9754,64.0674,17842.0
2018-02-16 12:30:00,69.65,69.88,69.65,69.84,38847.0,64.0858,64.2974,64.0858,64.2606,38847.0
2018-02-16 12:40:00,69.82,69.89,69.76,69.77,32893.0,64.2422,64.3066,64.187,64.1962,32893.0
2018-02-16 12:50:00,69.75,69.81,69.55,69.81,48804.0,64.1778,64.233,63.9938,64.233,48804.0
2018-02-16 13:00:00,69.82,69.86,69.64,69.72,52204.0,64.2422,64.279,64.0766,64.1502,52204.0
2018-02-16 13:10:00,69.71,69.75,69.57,69.61,34492.0,64.141,64.1778,64.0122,64.049,34492.0
2018-02-16 13:20:00,69.61,69.73,69.54,69.58,21528.0,64.049,64.1594,63.9846,64.0214,21528.0
2018-02-16 13:30:00,69.58,69.61,69.4,69.58,69921.0,64.0214,64.049,63.8557,64.0214,69921.0
2018-02-16 13:40:00,69.56,69.74,69.56,69.67,23868.0,64.003,64.1686,64.003,64.1042,23868.0
2018-02-16 13:50:00,69.66,69.71,69.59,69.68,20456.0,64.095,64.141,64.0306,64.1134,20456.0
2018-02-16 14:00:00,69.69,69.8,69.67,69.67,33942.0,64.1226,64.2238,64.1042,64.1042,33942.0
2018-02-16 14:10:00,69.68,69.75,69.46,69.56,35508.0,64.1134,64.1778,63.911,64.003,35508.0
2018-02-16 14:20:00,69.55,69.6,69.39,69.6,36480.0,63.9938,64.0398,63.8465,64.0398,36480.0
2018-02-16 14:30:00,69.59,69.65,69.5,69.6,25555.0,64.0306,64.0858,63.9478,64.0398,25555.0
2018-02-16 14:40:00,69.58,69.62,69.45,69.56,28921.0,64.0214,64.0582,63.9018,64.003,28921.0
2018-02-16 14:50:00,69.55,69.71,69.49,69.68,19477.0,63.9938,64.141,63.9386,64.1134,19477.0
2018-02-16 15:00:00,69.68,69.75,69.64,69.74,26189.0,64.1134,64.1778,64.0766,64.1686,26189.0
2018-02-16 15:10:00,69.73,69.77,69.58,69.61,35054.0,64.1594,64.1962,64.0214,64.049,35054.0
2018-02-16 15:20:00,69.62,69.72,69.57,69.66,34363.0,64.0582,64.1502,64.0122,64.095,34363.0
2018-02-16 15:30:00,69.65,69.7,69.51,69.63,61796.0,64.0858,64.1318,63.957,64.0674,61796.0
2018-02-16 15:40:00,69.64,69.77,69.52,69.72,101123.0,64.0766,64.1962,63.9662,64.1502,101123.0
2018-02-16 15:50:00,69.71,69.74,69.5,69.51,139723.0,64.141,64.1686,63.9478,63.957,139723.0
2018-02-20 09:30:00,69.33,69.44,69.06,69.09,69877.0,63.7913,63.8925,63.5429,63.5705,69877.0
2018-02-20 09:40:00,69.1,69.24,69.04,69.21,76591.0,63.5797,63.7085,63.5245,63.6809,76591.0
2018-02-20 09:50:00,69.2,69.28,69.15,69.19,85230.0,63.6717,63.7453,63.6257,63.6625,85230.0
2018-02-20 10:00:00,69.21,69.33,69.13,69.28,71200.0,63.6809,63.7913,63.6073,63.7453,71200.0
2018-02-20 10:10:00,69.28,69.37,69.2,69.32,71499.0,63.7453,63.8281,63.6717,63.7821,71499.0
2018-02-20 10:20:00,69.33,69.46,69.3,69.34,53988.0,63.7913,63.911,63.7637,63.8005,53988.0
2018-02-20 10:30:00,69.34,69.35,69.18,69.23,41799.0,63.8005,63.8097,63.6533,63.6993,41799.0
2018-02-20 10:40:00,69.23,69.43,69.22,69.4,46442.0,63.6993,63.8833,63.6901,63.8557,46442.0
2018-02-20 10:50:00,69.42,69.5,69.39,69.47,49705.0,63.8741,63.9478,63.8465,63.9202,49705.0
2018-02-20 11:00:00,69.47,69.68,69.46,69.58,68609.0,63.9202,64.1134,63.911,64.0214,68609.0
2018-02-20 11:10:00,69.57,69.59,69.43,69.46,43201.0,64.0122,64.0306,63.8833,63.911,43201.0
2018-02-20 11:20:00,69.47,69.71,69.47,69.7,66681.0,63.9202,64.141,63.9202,64.1318,66681.0
2018-02-20 11:30:00,69.72,69.8,69.67,69.72,25448.0,64.1502,64.2238,64.1042,64.1502,25448.0
2018-02-20 11:40:00,69.73,69.8,69.72,69.75,31165.0,64.1594,64.2238,64.1502,64.1778,31165.0
2018-02-20 11:50:00,69.75,69.87,69.74,69.86,38883.0,64.1778,64.2882,64.1686,64.279,38883.0
2018-02-20 12:00:00,69.85,69.9,69.82,69.86,16166.0,64.2698,64.3158,64.2422,64.279,16166.0
2018-02-20 12:10:00,69.87,69.9,69.82,69.82,18027.0,64.2882,64.3158,64.2422,64.2422,18027.0
2018-02-20 12:20:00,69.82,69.86,69.75,69.8,14328.0,64.2422,64.279,64.1778,64.2238,14328.0
2018-02-20 12:30:00,69.81,69.89,69.79,69.89,10726.0,64.233,64.3066,64.2146,64.3066,10726.0
2018-02-20 12:40:00,69.9,69.91,69.83,69.85,14641.0,64.3158,64.325,64.2514,64.2698,14641.0
2018-02-20 12:50:00,69.85,69.88,69.82,69.84,12947.0,64.2698,64.2974,64.2422,64.2606,12947.0
2018-02-20 13:00:00,69.82,69.87,69.7,69.73,10857.0,64.2422,64.2882,64.1318,64.1594,10857.0
2018-02-20 13:10:00,69.72,69.88,69.7,69.87,13805.0,64.1502,64.2974,64.1318,64.2882,13805.0
2018-02-20 13:20:00,69.87,69.95,69.84,69.91,33646.0,64.2882,64.3618,64.2606,64.325,33646.0
2018-02-20 13:30:00,69.9,69.98,69.88,69.91,18899.0,64.3158,64.3894,64.2974,64.325,18899.0
2018-02-20 13:40:00,69.91,69.94,69.87,69.93,12648.0,64.325,64.3526,64.2882,64.3434,12648.0
2018-02-20 13:50:00,69.93,69.96,69.8,69.85,17442.0,64.3434,64.371,64.2238,64.2698,17442.0
2018-02-20 14:00:00,69.87,69.89,69.61,69.64,65948.0,64.2882,64.3066,64.049,64.0766,65948.0
2018-02-20 14:10:00,69.63,69.63,69.5,69.56,28351.0,64.0674,64.0674,63.9478,64.003,28351.0
2018-02-20 14:20:00,69.56,69.67,69.56,69.58,18603.0,64.003,64.1042,64.003,64.0214,18603.0
2018-02-20 14:30:00,69.56,69.74,69.56,69.73,13855.0,64.003,64.1686,64.003,64.1594,13855.0
2018-02-20 14:40:00,69.73,69.77,69.68,69.69,23039.0,64.1594,64.1962,64.1134,64.1226,23039.0
2018-02-20 14:50:00,69.69,69.69,69.51,69.52,20208.0,64.1226,64.1226,63.957,63.9662,20208.0
2018-02-20 15:00:00,69.53,69.62,69.36,69.38,21839.0,63.9754,64.0582,63.8189,63.8373,21839.0
2018-02-20 15:10:00,69.38,69.45,69.33,69.37,18820.0,63.8373,63.9018,63.7913,63.8281,18820.0
2018-02-20 15:20:00,69.37,69.38,69.18,69.36,44241.0,63.8281,63.8373,63.6533,63.8189,44241.0
2018-02-20 15:30:00,69.38,69.46,69.36,69.4,43769.0,63.8373,63.911,63.8189,63.8557,43769.0
2018-02-20 15:40:00,69.39,69.51,69.31,69.5,64547.0,63.8465,63.957,63.7729,63.9478,64547.0
2018-02-20 15:50:00,69.51,69.55,69.42,69.43,116573.0,63.957,63.9938,63.8741,63.8833,116573.0
2018-02-21 09:30:00,70.07,70.07,69.7,69.93,84615.0,64.4722,64.4722,64.1318,64.3434,84615.0
2018-02-21 09:40:00,69.92,70.03,69.85,69.91,51382.0,64.3342,64.4354,64.2698,64.325,51382.0
2018-02-21 09:50:00,69.93,70.06,69.91,70.03,17792.0,64.3434,64.463,64.325,64.4354,17792.0
2018-02-21 10:00:00,70.03,70.19,70.02,70.05,133698.0,64.4354,64.5826,64.4262,64.4538,133698.0
2018-02-21 10:10:00,70.02,70.08,69.84,69.97,62606.0,64.4262,64.4814,64.2606,64.3802,62606.0
2018-02-21 10:20:00,69.96,70.04,69.89,70.01,63662.0,64.371,64.4446,64.3066,64.417,63662.0
2018-02-21 10:30:00,70.01,70.25,70.01,70.13,59535.0,64.417,64.6378,64.417,64.5274,59535.0
2018-02-21 10:40:00,70.15,70.17,69.99,70.02,63896.0,64.5458,64.5642,64.3986,64.4262,63896.0
2018-02-21 10:50:00,70.02,70.04,69.85,69.94,50905.0,64.4262,64.4446,64.2698,64.3526,50905.0
2018-02-21 11:00:00,69.94,69.96,69.82,69.83,65447.0,64.3526,64.371,64.2422,64.2514,65447.0
2018-02-21 11:10:00,69.84,69.85,69.68,69.77,87400.0,64.2606,64.2698,64.1134,64.1962,87400.0
2018-02-21 11:20:00,69.76,69.77,69.51,69.58,55349.0,64.187,64.1962,63.957,64.0214,55349.0
2018-02-21 11:30:00,69.58,69.86,69.55,69.83,43270.0,64.0214,64.279,63.9938,64.2514,43270.0
2018-02-21 11:40:00,69.83,69.85,69.7,69.71,23779.0,64.2514,64.2698,64.1318,64.141,23779.0
2018-02-21 11:50:00,69.72,69.81,69.68,69.73,27188.0,64.1502,64.233,64.1134,64.1594,27188.0
2018-02-21 12:00:00,69.74,69.74,69.63,69.71,25236.0,64.1686,64.1686,64.0674,64.141,25236.0
2018-02-21 12:10:00,69.74,69.89,69.67,69.89,81533.0,64.1686,64.3066,64.1042,64.3066,81533.0
2018-02-21 12:20:00,69.88,69.88,69.75,69.84,17559.0,64.2974,64.2974,64.1778,64.2606,17559.0
2018-02-21 12:30:00,69.86,69.97,69.86,69.92,18767.0,64.279,64.3802,64.279,64.3342,18767.0
2018-02-21 12:40:00,69.91,70.01,69.89,69.99,27712.0,64.325,64.417,64.3066,64.3986,27712.0
2018-02-21 12:50:00,70.01,70.11,69.98,70.11,19398.0,64.417,64.509,64.3894,64.509,19398.0
2018-02-21 13:00:00,70.1,70.1,69.98,70.0,21848.0,64.4998,64.4998,64.3894,64.4078,21848.0
2018-02-21 13:10:00,70.0,70.02,69.93,70.01,14348.0,64.4078,64.4262,64.3434,64.417,14348.0
2018-02-21 13:20:00,70.01,70.09,69.97,70.0,28776.0,64.417,64.4906,64.3802,64.4078,28776.0
2018-02-21 13:30:00,70.0,70.17,69.98,70.13,41037.0,64.4078,64.5642,64.3894,64.5274,41037.0
2018-02-21 13:40:00,70.13,70.28,70.09,70.25,70417.0,64.5274,64.6654,64.4906,64.6378,70417.0
2018-02-21 13:50:00,70.23,70.32,70.23,70.3,29565.0,64.6194,64.7022,64.6194,64.6838,29565.0
2018-02-21 14:00:00,70.3,70.56,70.26,70.41,45507.0,64.6838,64.9231,64.647,64.7851,45507.0
2018-02-21 14:10:00,70.42,70.5,70.29,70.3,37052.0,64.7943,64.8679,64.6746,64.6838,37052.0
2018-02-21 14:20:00,70.32,70.43,70.25,70.3,32754.0,64.7022,64.8035,64.6378,64.6838,32754.0
2018-02-21 14:30:00,70.31,70.42,70.28,70.38,24565.0,64.693,64.7943,64.6654,64.7575,24565.0
2018-02-21 14:40:00,70.38,70.44,70.26,70.26,27245.0,64.7575,64.8127,64.647,64.647,27245.0
2018-02-21 14:50:00,70.26,70.35,70.17,70.26,36430.0,64.647,64.7299,64.5642,64.647,36430.0
2018-02-21 15:00:00,70.26,70.26,70.09,70.11,91929.0,64.647,64.647,64.4906,64.509,91929.0
2018-02-21 15:10:00,70.11,70.17,70.0,70.08,83377.0,64.509,64.5642,64.4078,64.4814,83377.0
2018-02-21 15:20:00,70.09,70.25,70.03,70.22,77136.0,64.4906,64.6378,64.4354,64.6102,77136.0
2018-02-21 15:30:00,70.22,70.28,70.0,70.0,128834.0,64.6102,64.6654,64.4078,64.4078,128834.0
2018-02-21 15:40:00,70.0,70.02,69.8,69.84,170211.0,64.4078,64.4262,64.2238,64.2606,170211.0
2018-02-21 15:50:00,69.83,69.9,69.58,69.58,312394.0,64.2514,64.3158,64.0214,64.0214,312394.0
2018-02-22 09:30:00,69.22,69.34,68.97,69.22,91695.0,64.1104,64.2215,63.8788,64.1104,91695.0
2018-02-22 09:40:00,69.23,69.27,68.64,68.68,50904.0,64.1196,64.1567,63.5732,63.6102,50904.0
2018-02-22 09:50:00,68.68,68.75,68.46,68.75,70830.0,63.6102,63.6751,63.4065,63.6751,70830.0
2018-02-22 10:00:00,68.72,68.75,68.5,68.73,101086.0,63.6473,63.6751,63.4435,63.6565,101086.0
2018-02-22 10:10:00,68.73,68.8,68.53,68.56,99165.0,63.6565,63.7214,63.4713,63.4991,99165.0
2018-02-22 10:20:00,68.54,68.72,68.53,68.66,28799.0,63.4806,63.6473,63.4713,63.5917,28799.0
2018-02-22 10:30:00,68.66,68.77,68.63,68.75,39582.0,63.5917,63.6936,63.5639,63.6751,39582.0
2018-02-22 10:40:00,68.76,68.78,68.63,68.66,65947.0,63.6843,63.7028,63.5639,63.5917,65947.0
2018-02-22 10:50:00,68.67,68.8,68.61,68.73,54929.0,63.601,63.7214,63.5454,63.6565,54929.0
2018-02-22 11:00:00,68.72,68.82,68.64,68.73,55024.0,63.6473,63.7399,63.5732,63.6565,55024.0
2018-02-22 11:10:00,68.73,68.85,68.68,68.85,45895.0,63.6565,63.7677,63.6102,63.7677,45895.0
2018-02-22 11:20:00,68.84,68.91,68.79,68.86,53456.0,63.7584,63.8233,63.7121,63.7769,53456.0
2018-02-22 11:30:00,68.85,68.88,68.74,68.88,30577.0,63.7677,63.7955,63.6658,63.7955,30577.0
2018-02-22 11:40:00,68.88,68.9,68.81,68.86,40051.0,63.7955,63.814,63.7306,63.7769,40051.0
2018-02-22 11:50:00,68.85,68.88,68.78,68.85,59609.0,63.7677,63.7955,63.7028,63.7677,59609.0
2018-02-22 12:00:00,68.85,68.88,68.69,68.73,37818.0,63.7677,63.7955,63.6195,63.6565,37818.0
2018-02-22 12:10:00,68.73,68.82,68.66,68.82,25442.0,63.6565,63.7399,63.5917,63.7399,25442.0
2018-02-22 12:20:00,68.82,68.83,68.7,68.77,14320.0,63.7399,63.7492,63.6288,63.6936,14320.0
2018-02-22 12:30:00,68.77,68.78,68.73,68.77,17002.0,63.6936,63.7028,63.6565,63.6936,17002.0
2018-02-22 12:40:00,68.76,68.78,68.58,68.61,41375.0,63.6843,63.7028,63.5176,63.5454,41375.0
2018-02-22 12:50:00,68.61,68.78,68.54,68.6,39056.0,63.5454,63.7028,63.4806,63.5361,39056.0
2018-02-22 13:00:00,68.61,68.65,68.48,68.54,32803.0,63.5454,63.5824,63.425,63.4806,32803.0
2018-02-22 13:10:00,68.54,68.54,68.3,68.4,36879.0,63.4806,63.4806,63.2583,63.3509,36879.0
2018-02-22 13:20:00,68.4,68.6,68.4,68.56,19558.0,63.3509,63.5361,63.3509,63.4991,19558.0
2018-02-22 13:30:00,68.57,68.62,68.48,68.51,20541.0,63.5083,63.5547,63.425,63.4528,20541.0
2018-02-22 13:40:00,68.5,68.5,68.33,68.37,21713.0,63.4435,63.4435,63.2861,63.3231,21713.0
2018-02-22 13:50:00,68.35,68.52,68.33,68.42,20488.0,63.3046,63.462,63.2861,63.3694,20488.0
2018-02-22 14:00:00,68.41,68.54,68.41,68.41,18838.0,63.3602,63.4806,63.3602,63.3602,18838.0
2018-02-22 14:10:00,68.42,68.48,68.37,68.48,22148.0,63.3694,63.425,63.3231,63.425,22148.0
2018-02-22 14:20:00,68.47,68.62,68.37,68.62,18520.0,63.4157,63.5547,63.3231,63.5547,18520.0
2018-02-22 14:30:00,68.6,68.63,68.5,68.52,19523.0,63.5361,63.5639,63.4435,63.462,19523.0
2018-02-22 14:40:00,68.51,68.51,68.39,68.41,21970.0,63.4528,63.4528,63.3416,63.3602,21970.0
2018-02-22 14:50:00,68.4,68.43,68.21,68.21,31911.0,63.3509,63.3787,63.1749,63.1749,31911.0
2018-02-22 15:00:00,68.22,68.3,68.18,68.19,35423.0,63.1842,63.2583,63.1471,63.1564,35423.0
2018-02-22 15:10:00,68.18,68.34,68.17,68.27,36143.0,63.1471,63.2953,63.1379,63.2305,36143.0
2018-02-22 15:20:00,68.27,68.35,68.21,68.23,59745.0,63.2305,63.3046,63.1749,63.1934,59745.0
2018-02-22 15:30:00,68.24,68.29,68.19,68.28,60402.0,63.2027,63.249,63.1564,63.2398,60402.0
2018-02-22 15:40:00,68.27,68.32,68.09,68.1,132237.0,63.2305,63.2768,63.0638,63.073,132237.0
2018-02-22 15:50:00,68.11,68.3,68.1,68.19,244219.0,63.0823,63.2583,63.073,63.1564,244219.0
2018-02-23 09:30:00,68.43,68.49,68.23,68.36,55058.0,63.3787,63.4343,63.1934,63.3139,55058.0
2018-02-23 09:40:00,68.36,68.47,68.23,68.26,30077.0,63.3139,63.4157,63.1934,63.2212,30077.0
2018-02-23 09:50:00,68.26,68.5,68.26,68.49,104719.0,63.2212,63.4435,63.2212,63.4343,104719.0
2018-02-23 10:00:00,68.51,68.52,68.35,68.4,48620.0,63.4528,63.462,63.3046,63.3509,48620.0
2018-02-23 10:10:00,68.4,68.49,68.38,68.45,46311.0,63.3509,63.4343,63.3324,63.3972,46311.0
2018-02-23 10:20:00,68.45,68.47,68.36,68.41,56245.0,63.3972,63.4157,63.3139,63.3602,56245.0
2018-02-23 10:30:00,68.42,68.49,68.38,68.45,29196.0,63.3694,63.4343,63.3324,63.3972,29196.0
2018-02-23 10:40:00,68.45,68.54,68.43,68.51,35991.0,63.3972,63.4806,63.3787,63.4528,35991.0
2018-02-23 10:50:00,68.5,68.54,68.39,68.41,17982.0,63.4435,63.4806,63.3416,63.3602,17982.0
2018-02-23 11:00:00,68.41,68.47,68.37,68.41,22105.0,63.3602,63.4157,63.3231,63.3602,22105.0
2018-02-23 11:10:00,68.41,68.44,68.34,68.35,19341.0,63.3602,63.3879,63.2953,63.3046,19341.0
2018-02-23 11:20:00,68.36,68.46,68.36,68.37,24408.0,63.3139,63.4065,63.3139,63.3231,24408.0
2018-02-23 11:30:00,68.38,68.46,68.36,68.45,8954.0,63.3324,63.4065,63.3139,63.3972,8954.0
2018-02-23 11:40:00,68.45,68.48,68.41,68.43,13212.0,63.3972,63.425,63.3602,63.3787,13212.0
2018-02-23 11:50:00,68.44,68.53,68.43,68.52,14578.0,63.3879,63.4713,63.3787,63.462,14578.0
2018-02-23 12:00:00,68.51,68.56,68.51,68.52,15177.0,63.4528,63.4991,63.4528,63.462,15177.0
2018-02-23 12:10:00,68.52,68.59,68.52,68.54,16979.0,63.462,63.5269,63.462,63.4806,16979.0
2018-02-23 12:20:00,68.55,68.58,68.48,68.48,26121.0,63.4898,63.5176,63.425,63.425,26121.0
2018-02-23 12:30:00,68.49,68.56,68.45,68.52,24674.0,63.4343,63.4991,63.3972,63.462,24674.0
2018-02-23 12:40:00,68.53,68.53,68.39,68.4,32674.0,63.4713,63.4713,63.3416,63.3509,32674.0
2018-02-23 12:50:00,68.41,68.47,68.35,68.35,37541.0,63.3602,63.4157,63.3046,63.3046,37541.0
2018-02-23 13:00:00,68.36,68.41,68.3,68.32,46867.0,63.3139,63.3602,63.2583,63.2768,46867.0
2018-02-23 13:10:00,68.31,68.38,68.29,68.3,54076.0,63.2675,63.3324,63.249,63.2583,54076.0
2018-02-23 13:20:00,68.3,68.44,68.3,68.4,66870.0,63.2583,63.3879,63.2583,63.3509,66870.0
2018-02-23 13:30:00,68.39,68.52,68.39,68.52,7473.0,63.3416,63.462,63.3416,63.462,7473.0
2018-02-23 13:40:00,68.52,68.56,68.47,68.48,15711.0,63.462,63.4991,63.4157,63.425,15711.0
2018-02-23 13:50:00,68.48,68.53,68.46,68.51,9694.0,63.425,63.4713,63.4065,63.4528,9694.0
2018-02-23 14:00:00,68.52,68.55,68.43,68.44,14248.0,63.462,63.4898,63.3787,63.3879,14248.0
2018-02-23 14:10:00,68.44,68.5,68.39,68.44,20548.0,63.3879,63.4435,63.3416,63.3879,20548.0
2018-02-23 14:20:00,68.43,68.46,68.39,68.39,59437.0,63.3787,63.4065,63.3416,63.3416,59437.0
2018-02-23 14:30:00,68.39,68.41,68.28,68.29,39468.0,63.3416,63.3602,63.2398,63.249,39468.0
2018-02-23 14:40:00,68.28,68.4,68.27,68.4,26414.0,63.2398,63.3509,63.2305,63.3509,26414.0
2018-02-23 14:50:00,68.42,68.44,68.37,68.37,30839.0,63.3694,63.3879,63.3231,63.3231,30839.0
2018-02-23 15:00:00,68.38,68.54,68.37,68.52,47229.0,63.3324,63.4806,63.3231,63.462,47229.0
2018-02-23 15:10:00,68.53,68.55,68.47,68.53,25925.0,63.4713,63.4898,63.4157,63.4713,25925.0
2018-02-23 15:20:00,68.52,68.61,68.49,68.56,69947.0,63.462,63.5454,63.4343,63.4991,69947.0
2018-02-23 15:30:00,68.56,68.59,68.48,68.54,87844.0,63.4991,63.5269,63.425,63.4806,87844.0
2018-02-23 15:40:00,68.54,68.62,68.48,68.62,170005.0,63.4806,63.5547,63.425,63.5547,170005.0
2018-02-23 15:50:00,68.61,68.78,68.61,68.75,259469.0,63.5454,63.7028,63.5454,63.6751,259469.0
2018-02-26 09:30:00,68.75,68.81,68.6,68.77,63724.0,63.6751,63.7306,63.5361,63.6936,63724.0
2018-02-26 09:40:00,68.76,68.76,68.52,68.75,30153.0,63.6843,63.6843,63.462,63.6751,30153.0
2018-02-26 09:50:00,68.74,68.92,68.7,68.88,28502.0,63.6658,63.8325,63.6288,63.7955,28502.0
2018-02-26 10:00:00,68.86,68.98,68.82,68.98,23079.0,63.7769,63.8881,63.7399,63.8881,23079.0
2018-02-26 10:10:00,68.98,68.98,68.75,68.82,44934.0,63.8881,63.8881,63.6751,63.7399,44934.0
2018-02-26 10:20:00,68.82,68.87,68.74,68.77,39784.0,63.7399,63.7862,63.6658,63.6936,39784.0
2018-02-26 10:30:00,68.76,68.86,68.74,68.86,36069.0,63.6843,63.7769,63.6658,63.7769,36069.0
2018-02-26 10:40:00,68.86,68.88,68.79,68.88,28665.0,63.7769,63.7955,63.7121,63.7955,28665.0
2018-02-26 10:50:00,68.87,68.9,68.7,68.72,32445.0,63.7862,63.814,63.6288,63.6473,32445.0
2018-02-26 11:00:00,68.73,68.88,68.67,68.87,66304.0,63.6565,63.7955,63.601,63.7862,66304.0
2018-02-26 11:10:00,68.84,68.9,68.79,68.89,48433.0,63.7584,63.814,63.7121,63.8047,48433.0
2018-02-26 11:20:00,68.88,68.93,68.81,68.93,19280.0,63.7955,63.8418,63.7306,63.8418,19280.0
2018-02-26 11:30:00,68.93,68.93,68.68,68.72,37451.0,63.8418,63.8418,63.6102,63.6473,37451.0
2018-02-26 11:40:00,68.73,68.83,68.73,68.82,14279.0,63.6565,63.7492,63.6565,63.7399,14279.0
2018-02-26 11:50:00,68.82,68.82,68.7,68.74,16136.0,63.7399,63.7399,63.6288,63.6658,16136.0
2018-02-26 12:00:00,68.75,68.79,68.74,68.79,7621.0,63.6751,63.7121,63.6658,63.7121,7621.0
2018-02-26 12:10:00,68.8,68.86,68.8,68.84,10287.0,63.7214,63.7769,63.7214,63.7584,10287.0
2018-02-26 12:20:00,68.84,68.85,68.81,68.83,13164.0,63.7584,63.7677,63.7306,63.7492,13164.0
2018-02-26 12:30:00,68.83,68.86,68.75,68.8,22388.0,63.7492,63.7769,63.6751,63.7214,22388.0
2018-02-26 12:40:00,68.79,68.88,68.72,68.88,19711.0,63.7121,63.7955,63.6473,63.7955,19711.0
2018-02-26 12:50:00,68.9,68.93,68.86,68.9,17247.0,63.814,63.8418,63.7769,63.814,17247.0
2018-02-26 13:00:00,68.9,68.95,68.9,68.91,13162.0,63.814,63.8603,63.814,63.8233,13162.0
2018-02-26 13:10:00,68.9,68.91,68.72,68.73,34514.0,63.814,63.8233,63.6473,63.6565,34514.0
2018-02-26 13:20:00,68.73,68.89,68.73,68.89,44523.0,63.6565,63.8047,63.6565,63.8047,44523.0
2018-02-26 13:30:00,68.9,68.9,68.82,68.88,21851.0,63.814,63.814,63.7399,63.7955,21851.0
2018-02-26 13:40:00,68.89,68.9,68.87,68.89,9609.0,63.8047,63.814,63.7862,63.8047,9609.0
2018-02-26 13:50:00,68.89,68.89,68.83,68.85,13300.0,63.8047,63.8047,63.7492,63.7677,13300.0
2018-02-26 14:00:00,68.86,68.86,68.79,68.8,18620.0,63.7769,63.7769,63.7121,63.7214,18620.0
2018-02-26 14:10:00,68.81,68.83,68.73,68.73,17587.0,63.7306,63.7492,63.6565,63.6565,17587.0
2018-02-26 14:20:00,68.74,68.79,68.72,68.73,19215.0,63.6658,63.7121,63.6473,63.6565,19215.0
2018-02-26 14:30:00,68.72,68.75,68.68,68.69,13744.0,63.6473,63.6751,63.6102,63.6195,13744.0
2018-02-26 14:40:00,68.69,68.73,68.59,68.59,30335.0,63.6195,63.6565,63.5269,63.5269,30335.0
2018-02-26 14:50:00,68.58,68.69,68.56,68.64,38017.0,63.5176,63.6195,63.4991,63.5732,38017.0
2018-02-26 15:00:00,68.65,68.7,68.61,68.64,35364.0,63.5824,63.6288,63.5454,63.5732,35364.0
2018-02-26 15:10:00,68.65,68.68,68.56,68.61,28229.0,63.5824,63.6102,63.4991,63.5454,28229.0
2018-02-26 15:20:00,68.6,68.64,68.56,68.59,36885.0,63.5361,63.5732,63.4991,63.5269,36885.0
2018-02-26 15:30:00,68.59,68.7,68.58,68.7,34441.0,63.5269,63.6288,63.5176,63.6288,34441.0
2018-02-26 15:40:00,68.7,68.71,68.54,68.55,62539.0,63.6288,63.638,63.4806,63.4898,62539.0
2018-02-26 15:50:00,68.55,68.65,68.5,68.64,189752.0,63.4898,63.5824,63.4435,63.5732,189752.0
2018-02-27 09:30:00,68.82,68.82,68.46,68.71,104012.0,63.7399,63.7399,63.4065,63.638,104012.0
2018-02-27 09:40:00,68.71,68.76,68.65,68.72,67552.0,63.638,63.6843,63.5824,63.6473,67552.0
2018-02-27 09:50:00,68.73,68.74,68.38,68.51,164834.0,63.6565,63.6658,63.3324,63.4528,164834.0
2018-02-27 10:00:00,68.49,68.61,68.48,68.56,93741.0,63.4343,63.5454,63.425,63.4991,93741.0
2018-02-27 10:10:00,68.56,68.72,68.56,68.71,51063.0,63.4991,63.6473,63.4991,63.638,51063.0
2018-02-27 10:20:00,68.72,68.77,68.64,68.65,54401.0,63.6473,63.6936,63.5732,63.5824,54401.0
2018-02-27 10:30:00,68.65,68.69,68.54,68.56,38192.0,63.5824,63.6195,63.4806,63.4991,38192.0
2018-02-27 10:40:00,68.56,68.57,68.45,68.5,41914.0,63.4991,63.5083,63.3972,63.4435,41914.0
2018-02-27 10:50:00,68.51,68.55,68.42,68.51,39215.0,63.4528,63.4898,63.3694,63.4528,39215.0
2018-02-27 11:00:00,68.51,68.69,68.46,68.67,50722.0,63.4528,63.6195,63.4065,63.601,50722.0
2018-02-27 11:10:00,68.67,68.74,68.59,68.6,43146.0,63.601,63.6658,63.5269,63.5361,43146.0
2018-02-27 11:20:00,68.6,68.6,68.43,68.44,58578.0,63.5361,63.5361,63.3787,63.3879,58578.0
2018-02-27 11:30:00,68.44,68.51,68.31,68.31,68739.0,63.3879,63.4528,63.2675,63.2675,68739.0
2018-02-27 11:40:00,68.31,68.44,68.29,68.44,48352.0,63.2675,63.3879,63.249,63.3879,48352.0
2018-02-27 11:50:00,68.45,68.49,68.21,68.24,60722.0,63.3972,63.4343,63.1749,63.2027,60722.0
2018-02-27 12:00:00,68.24,68.28,68.13,68.18,67313.0,63.2027,63.2398,63.1008,63.1471,67313.0
2018-02-27 12:10:00,68.16,68.16,67.97,67.99,36316.0,63.1286,63.1286,62.9526,62.9712,36316.0
2018-02-27 12:20:00,68.0,68.01,67.86,68.0,68898.0,62.9804,62.9897,62.8508,62.9804,68898.0
2018-02-27 12:30:00,68.02,68.15,68.02,68.11,23370.0,62.9989,63.1194,62.9989,63.0823,23370.0
2018-02-27 12:40:00,68.1,68.11,68.02,68.1,19532.0,63.073,63.0823,62.9989,63.073,19532.0
2018-02-27 12:50:00,68.12,68.18,68.09,68.16,28216.0,63.0916,63.1471,63.0638,63.1286,28216.0
2018-02-27 13:00:00,68.16,68.16,68.08,68.13,25605.0,63.1286,63.1286,63.0545,63.1008,25605.0
2018-02-27 13:10:00,68.13,68.15,68.02,68.07,22194.0,63.1008,63.1194,62.9989,63.0453,22194.0
2018-02-27 13:20:00,68.08,68.2,68.06,68.14,46036.0,63.0545,63.1657,63.036,63.1101,46036.0
2018-02-27 13:30:00,68.14,68.16,68.05,68.05,20454.0,63.1101,63.1286,63.0267,63.0267,20454.0
2018-02-27 13:40:00,68.04,68.05,67.9,67.9,67022.0,63.0175,63.0267,62.8878,62.8878,67022.0
2018-02-27 13:50:00,67.9,67.93,67.85,67.91,23344.0,62.8878,62.9156,62.8415,62.8971,23344.0
2018-02-27 14:00:00,67.91,67.94,67.79,67.88,35961.0,62.8971,62.9249,62.7859,62.8693,35961.0
2018-02-27 14:10:00,67.88,67.91,67.74,67.78,35686.0,62.8693,62.8971,62.7396,62.7767,35686.0
2018-02-27 14:20:00,67.77,67.91,67.71,67.82,80750.0,62.7674,62.8971,62.7118,62.8137,80750.0
2018-02-27 14:30:00,67.82,67.99,67.81,67.88,72030.0,62.8137,62.9712,62.8045,62.8693,72030.0
2018-02-27 14:40:00,67.88,67.88,67.62,67.67,67654.0,62.8693,62.8693,62.6285,62.6748,67654.0
2018-02-27 14:50:00,67.66,67.8,67.65,67.7,62757.0,62.6655,62.7952,62.6563,62.7026,62757.0
2018-02-27 15:00:00,67.71,67.74,67.54,67.55,88281.0,62.7118,62.7396,62.5544,62.5636,88281.0
2018-02-27 15:10:00,67.56,67.62,67.54,67.56,52541.0,62.5729,62.6285,62.5544,62.5729,52541.0
2018-02-27 15:20:00,67.57,67.62,67.5,67.54,106877.0,62.5822,62.6285,62.5173,62.5544,106877.0
2018-02-27 15:30:00,67.55,67.65,67.52,67.65,158756.0,62.5636,62.6563,62.5359,62.6563,158756.0
2018-02-27 15:40:00,67.64,67.74,67.54,67.71,128490.0,62.647,62.7396,62.5544,62.7118,128490.0
2018-02-27 15:50:00,67.71,67.71,67.48,67.48,237195.0,62.7118,62.7118,62.4988,62.4988,237195.0
2018-02-28 09:30:00,67.85,67.96,67.66,67.77,127962.0,62.8415,62.9434,62.6655,62.7674,127962.0
2018-02-28 09:40:00,67.77,67.89,67.72,67.82,49463.0,62.7674,62.8785,62.7211,62.8137,49463.0
2018-02-28 09:50:00,67.82,68.04,67.8,68.01,66534.0,62.8137,63.0175,62.7952,62.9897,66534.0
2018-02-28 10:00:00,68.03,68.09,67.86,67.94,45079.0,63.0082,63.0638,62.8508,62.9249,45079.0
2018-02-28 10:10:00,67.94,67.95,67.76,67.95,136923.0,62.9249,62.9341,62.7581,62.9341,136923.0
2018-02-28 10:20:00,67.95,68.05,67.92,67.97,125109.0,62.9341,63.0267,62.9063,62.9526,125109.0
2018-02-28 10:30:00,67.97,67.99,67.9,67.94,59910.0,62.9526,62.9712,62.8878,62.9249,59910.0
2018-02-28 10:40:00,67.94,67.95,67.8,67.81,29308.0,62.9249,62.9341,62.7952,62.8045,29308.0
2018-02-28 10:50:00,67.81,67.82,67.57,67.64,53709.0,62.8045,62.8137,62.5822,62.647,53709.0
2018-02-28 11:00:00,67.64,67.78,67.6,67.64,40719.0,62.647,62.7767,62.61,62.647,40719.0
2018-02-28 11:10:00,67.62,67.73,67.58,67.7,22148.0,62.6285,62.7304,62.5914,62.7026,22148.0
2018-02-28 11:20:00,67.7,67.79,67.65,67.67,34951.0,62.7026,62.7859,62.6563,62.6748,34951.0
2018-02-28 11:30:00,67.67,67.68,67.45,67.45,24246.0,62.6748,62.684,62.471,62.471,24246.0
2018-02-28 11:40:00,67.46,67.55,67.41,67.45,32533.0,62.4803,62.5636,62.434,62.471,32533.0
2018-02-28 11:50:00,67.45,67.49,67.38,67.42,25772.0,62.471,62.5081,62.4062,62.4432,25772.0
2018-02-28 12:00:00,67.41,67.5,67.4,67.43,42092.0,62.434,62.5173,62.4247,62.4525,42092.0
2018-02-28 12:10:00,67.43,67.49,67.39,67.45,21434.0,62.4525,62.5081,62.4155,62.471,21434.0
2018-02-28 12:20:00,67.44,67.44,67.35,67.41,28212.0,62.4618,62.4618,62.3784,62.434,28212.0
2018-02-28 12:30:00,67.41,67.62,67.4,67.61,26123.0,62.434,62.6285,62.4247,62.6192,26123.0
2018-02-28 12:40:00,67.6,67.7,67.6,67.69,29407.0,62.61,62.7026,62.61,62.6933,29407.0
2018-02-28 12:50:00,67.68,67.68,67.6,67.62,16226.0,62.684,62.684,62.61,62.6285,16226.0
2018-02-28 13:00:00,67.62,67.67,67.55,67.6,38301.0,62.6285,62.6748,62.5636,62.61,38301.0
2018-02-28 13:10:00,67.6,67.63,67.52,67.56,18890.0,62.61,62.6377,62.5359,62.5729,18890.0
2018-02-28 13:20:00,67.56,67.61,67.54,67.6,28383.0,62.5729,62.6192,62.5544,62.61,28383.0
2018-02-28 13:30:00,67.6,67.63,67.57,67.58,19683.0,62.61,62.6377,62.5822,62.5914,19683.0
2018-02-28 13:40:00,67.59,67.61,67.56,67.56,22125.0,62.6007,62.6192,62.5729,62.5729,22125.0
2018-02-28 13:50:00,67.57,67.71,67.48,67.71,30459.0,62.5822,62.7118,62.4988,62.7118,30459.0
2018-02-28 14:00:00,67.72,67.83,67.72,67.78,34313.0,62.7211,62.823,62.7211,62.7767,34313.0
2018-02-28 14:10:00,67.77,67.81,67.69,67.71,26287.0,62.7674,62.8045,62.6933,62.7118,26287.0
2018-02-28 14:20:00,67.71,67.73,67.61,67.62,38299.0,62.7118,62.7304,62.6192,62.6285,38299.0
2018-02-28 14:30:00,67.61,67.62,67.52,67.54,34262.0,62.6192,62.6285,62.5359,62.5544,34262.0
2018-02-28 14:40:00,67.53,67.6,67.5,67.54,39294.0,62.5451,62.61,62.5173,62.5544,39294.0
2018-02-28 14:50:00,67.53,67.53,67.4,67.42,31953.0,62.5451,62.5451,62.4247,62.4432,31953.0
2018-02-28 15:00:00,67.43,67.48,67.36,67.48,50442.0,62.4525,62.4988,62.3877,62.4988,50442.0
2018-02-28 15:10:00,67.48,67.49,67.36,67.4,44060.0,62.4988,62.5081,62.3877,62.4247,44060.0
2018-02-28 15:20:00,67.38,67.39,67.27,67.37,68670.0,62.4062,62.4155,62.3043,62.3969,68670.0
2018-02-28 15:30:00,67.37,67.44,67.31,67.44,75166.0,62.3969,62.4618,62.3414,62.4618,75166.0
2018-02-28 15:40:00,67.44,67.44,67.09,67.11,147510.0,62.4618,62.4618,62.1376,62.1561,147510.0
2018-02-28 15:50:00,67.1,67.14,66.9,66.92,298341.0,62.1469,62.1839,61.9616,61.9801,298341.0
2018-03-01 09:30:00,66.61,66.71,66.42,66.48,82556.0,61.693,61.7856,61.5171,61.5726,82556.0
2018-03-01 09:40:00,66.46,66.53,66.28,66.46,40981.0,61.5541,61.6189,61.3874,61.5541,40981.0
2018-03-01 09:50:00,66.46,66.49,66.34,66.38,42653.0,61.5541,61.5819,61.443,61.48,42653.0
2018-03-01 10:00:00,66.37,66.79,66.32,66.77,74944.0,61.4707,61.8597,61.4244,61.8412,74944.0
2018-03-01 10:10:00,66.76,67.16,66.64,67.06,123187.0,61.832,62.2024,61.7208,62.1098,123187.0
2018-03-01 10:20:00,67.05,67.07,66.82,67.02,100283.0,62.1006,62.1191,61.8875,62.0728,100283.0
2018-03-01 10:30:00,67.01,67.3,66.99,67.19,121256.0,62.0635,62.3321,62.045,62.2302,121256.0
2018-03-01 10:40:00,67.18,67.23,66.96,66.97,32538.0,62.221,62.2673,62.0172,62.0265,32538.0
2018-03-01 10:50:00,66.95,66.95,66.63,66.64,49066.0,62.0079,62.0079,61.7116,61.7208,49066.0
2018-03-01 11:00:00,66.63,66.84,66.62,66.78,43255.0,61.7116,61.9061,61.7023,61.8505,43255.0
2018-03-01 11:10:00,66.78,66.78,66.57,66.64,38587.0,61.8505,61.8505,61.656,61.7208,38587.0
2018-03-01 11:20:00,66.63,66.72,66.41,66.47,35506.0,61.7116,61.7949,61.5078,61.5634,35506.0
2018-03-01 11:30:00,66.5,66.61,66.46,66.59,13903.0,61.5912,61.693,61.5541,61.6745,13903.0
2018-03-01 11:40:00,66.58,66.75,66.54,66.69,39350.0,61.6652,61.8227,61.6282,61.7671,39350.0
2018-03-01 11:50:00,66.69,66.87,66.69,66.75,47955.0,61.7671,61.9338,61.7671,61.8227,47955.0
2018-03-01 12:00:00,66.72,66.77,66.6,66.66,30000.0,61.7949,61.8412,61.6838,61.7393,30000.0
2018-03-01 12:10:00,66.66,66.79,66.65,66.7,21597.0,61.7393,61.8597,61.7301,61.7764,21597.0
2018-03-01 12:20:00,66.69,66.69,66.45,66.52,29465.0,61.7671,61.7671,61.5448,61.6097,29465.0
2018-03-01 12:30:00,66.49,66.57,66.36,66.49,26040.0,61.5819,61.656,61.4615,61.5819,26040.0
2018-03-01 12:40:00,66.49,66.6,66.43,66.58,21993.0,61.5819,61.6838,61.5263,61.6652,21993.0
2018-03-01 12:50:00,66.6,66.6,66.43,66.47,20767.0,61.6838,61.6838,61.5263,61.5634,20767.0
2018-03-01 13:00:00,66.45,66.45,66.02,66.03,47189.0,61.5448,61.5448,61.1466,61.1558,47189.0
2018-03-01 13:10:00,66.04,66.18,66.01,66.12,54892.0,61.1651,61.2948,61.1373,61.2392,54892.0
2018-03-01 13:20:00,66.12,66.23,66.05,66.2,28187.0,61.2392,61.3411,61.1744,61.3133,28187.0
2018-03-01 13:30:00,66.18,66.32,66.16,66.27,35208.0,61.2948,61.4244,61.2762,61.3781,35208.0
2018-03-01 13:40:00,66.25,66.3,66.06,66.14,52309.0,61.3596,61.4059,61.1836,61.2577,52309.0
2018-03-01 13:50:00,66.14,66.22,66.04,66.05,71385.0,61.2577,61.3318,61.1651,61.1744,71385.0
2018-03-01 14:00:00,66.05,66.1,65.82,65.91,99411.0,61.1744,61.2207,60.9613,61.0447,99411.0
2018-03-01 14:10:00,65.91,65.96,65.68,65.96,87343.0,61.0447,61.091,60.8317,61.091,87343.0
2018-03-01 14:20:00,65.94,66.02,65.82,65.99,83681.0,61.0725,61.1466,60.9613,61.1188,83681.0
2018-03-01 14:30:00,65.99,66.05,65.71,65.72,52324.0,61.1188,61.1744,60.8595,60.8687,52324.0
2018-03-01 14:40:00,65.74,65.93,65.73,65.76,37089.0,60.8873,61.0632,60.878,60.9058,37089.0
2018-03-01 14:50:00,65.77,65.87,65.71,65.83,44463.0,60.915,61.0077,60.8595,60.9706,44463.0
2018-03-01 15:00:00,65.81,65.87,65.67,65.85,94136.0,60.9521,61.0077,60.8224,60.9891,94136.0
2018-03-01 15:10:00,65.84,66.22,65.79,66.22,40516.0,60.9799,61.3318,60.9336,61.3318,40516.0
2018-03-01 15:20:00,66.21,66.26,66.07,66.17,37631.0,61.3226,61.3689,61.1929,61.2855,37631.0
2018-03-01 15:30:00,66.16,66.24,65.81,65.84,80050.0,61.2762,61.3503,60.9521,60.9799,80050.0
2018-03-01 15:40:00,65.82,66.04,65.76,66.03,98372.0,60.9613,61.1651,60.9058,61.1558,98372.0
2018-03-01 15:50:00,66.04,66.12,65.91,65.96,191096.0,61.1651,61.2392,61.0447,61.091,191096.0
2018-03-02 09:30:00,65.71,65.79,65.37,65.37,88479.0,60.8595,60.9336,60.5446,60.5446,88479.0
2018-03-02 09:40:00,65.36,65.42,65.16,65.31,76085.0,60.5353,60.5909,60.3501,60.489,76085.0
2018-03-02 09:50:00,65.31,65.41,65.22,65.38,42807.0,60.489,60.5816,60.4056,60.5538,42807.0
2018-03-02 10:00:00,65.38,65.55,65.33,65.45,43452.0,60.5538,60.7113,60.5075,60.6187,43452.0
2018-03-02 10:10:00,65.43,65.48,65.34,65.34,58702.0,60.6001,60.6464,60.5168,60.5168,58702.0
2018-03-02 10:20:00,65.35,65.48,65.27,65.36,24412.0,60.526,60.6464,60.4519,60.5353,24412.0
2018-03-02 10:30:00,65.36,65.43,65.29,65.36,52553.0,60.5353,60.6001,60.4705,60.5353,52553.0
2018-03-02 10:40:00,65.35,65.53,65.34,65.52,64084.0,60.526,60.6928,60.5168,60.6835,64084.0
2018-03-02 10:50:00,65.54,65.54,65.23,65.31,114094.0,60.702,60.702,60.4149,60.489,114094.0
2018-03-02 11:00:00,65.3,65.37,65.23,65.3,44692.0,60.4797,60.5446,60.4149,60.4797,44692.0
2018-03-02 11:10:00,65.3,65.32,64.78,64.79,147902.0,60.4797,60.4983,59.9981,60.0074,147902.0
2018-03-02 11:20:00,64.8,64.98,64.67,64.96,128722.0,60.0166,60.1834,59.8962,60.1648,128722.0
2018-03-02 11:30:00,64.97,65.09,64.76,64.76,81969.0,60.1741,60.2852,59.9796,59.9796,81969.0
2018-03-02 11:40:00,64.77,64.98,64.77,64.98,62361.0,59.9889,60.1834,59.9889,60.1834,62361.0
2018-03-02 11:50:00,64.98,65.08,64.95,65.0,48944.0,60.1834,60.276,60.1556,60.2019,48944.0
2018-03-02 12:00:00,65.0,65.16,64.98,65.06,62636.0,60.2019,60.3501,60.1834,60.2574,62636.0
2018-03-02 12:10:00,65.07,65.14,65.02,65.03,51905.0,60.2667,60.3315,60.2204,60.2297,51905.0
2018-03-02 12:20:00,65.04,65.1,64.92,64.95,54317.0,60.2389,60.2945,60.1278,60.1556,54317.0
2018-03-02 12:30:00,64.96,64.98,64.75,64.75,66414.0,60.1648,60.1834,59.9703,59.9703,66414.0
2018-03-02 12:40:00,64.76,65.02,64.76,64.99,29143.0,59.9796,60.2204,59.9796,60.1926,29143.0
2018-03-02 12:50:00,65.0,65.18,64.95,65.14,30500.0,60.2019,60.3686,60.1556,60.3315,30500.0
2018-03-02 13:00:00,65.13,65.17,65.06,65.08,33938.0,60.3223,60.3593,60.2574,60.276,33938.0
2018-03-02 13:10:00,65.08,65.09,64.89,64.93,51485.0,60.276,60.2852,60.1,60.137,51485.0
2018-03-02 13:20:00,64.93,64.95,64.75,64.76,64530.0,60.137,60.1556,59.9703,59.9796,64530.0
2018-03-02 13:30:00,64.75,64.83,64.71,64.76,76352.0,59.9703,60.0444,59.9333,59.9796,76352.0
2018-03-02 13:40:00,64.77,64.83,64.68,64.81,64492.0,59.9889,60.0444,59.9055,60.0259,64492.0
2018-03-02 13:50:00,64.81,64.82,64.65,64.69,70868.0,60.0259,60.0352,59.8777,59.9148,70868.0
2018-03-02 14:00:00,64.68,64.86,64.66,64.81,70327.0,59.9055,60.0722,59.887,60.0259,70327.0
2018-03-02 14:10:00,64.81,64.93,64.8,64.8,62732.0,60.0259,60.137,60.0166,60.0166,62732.0
2018-03-02 14:20:00,64.8,64.81,64.62,64.65,57907.0,60.0166,60.0259,59.8499,59.8777,57907.0
2018-03-02 14:30:00,64.64,64.74,64.58,64.74,83824.0,59.8685,59.9611,59.8129,59.9611,83824.0
2018-03-02 14:40:00,64.75,64.81,64.71,64.76,60322.0,59.9703,60.0259,59.9333,59.9796,60322.0
2018-03-02 14:50:00,64.75,64.82,64.71,64.75,45976.0,59.9703,60.0352,59.9333,59.9703,45976.0
2018-03-02 15:00:00,64.75,64.76,64.59,64.6,108095.0,59.9703,59.9796,59.8221,59.8314,108095.0
2018-03-02 15:10:00,64.6,64.65,64.52,64.64,115185.0,59.8314,59.8777,59.7573,59.8685,115185.0
2018-03-02 15:20:00,64.65,64.76,64.6,64.74,93995.0,59.8777,59.9796,59.8314,59.9611,93995.0
2018-03-02 15:30:00,64.74,64.98,64.74,64.97,112992.0,59.9611,60.1834,59.9611,60.1741,112992.0
2018-03-02 15:40:00,64.97,64.99,64.88,64.97,190776.0,60.1741,60.1926,60.0907,60.1741,190776.0
2018-03-02 15:50:00,64.97,65.03,64.93,64.94,420899.0,60.1741,60.2297,60.137,60.1463,420899.0
2018-03-05 09:30:00,65.11,65.24,64.89,65.21,133751.0,60.3038,60.4242,60.1,60.3964,133751.0
2018-03-05 09:40:00,65.19,65.29,65.11,65.12,64731.0,60.3779,60.4705,60.3038,60.313,64731.0
2018-03-05 09:50:00,65.11,65.12,64.93,65.0,100429.0,60.3038,60.313,60.137,60.2019,100429.0
2018-03-05 10:00:00,65.0,65.05,64.85,64.88,71013.0,60.2019,60.2482,60.0629,60.0907,71013.0
2018-03-05 10:10:00,64.88,64.98,64.84,64.87,66860.0,60.0907,60.1834,60.0537,60.0815,66860.0
2018-03-05 10:20:00,64.86,65.01,64.81,65.0,61883.0,60.0722,60.2111,60.0259,60.2019,61883.0
2018-03-05 10:30:00,65.0,65.22,64.99,65.15,64547.0,60.2019,60.4056,60.1926,60.3408,64547.0
2018-03-05 10:40:00,65.16,65.25,65.15,65.23,36824.0,60.3501,60.4334,60.3408,60.4149,36824.0
2018-03-05 10:50:00,65.25,65.43,65.24,65.42,57984.0,60.4334,60.6001,60.4242,60.5909,57984.0
2018-03-05 11:00:00,65.42,65.49,65.38,65.42,135035.0,60.5909,60.6557,60.5538,60.5909,135035.0
2018-03-05 11:10:00,65.42,65.48,65.34,65.46,95440.0,60.5909,60.6464,60.5168,60.6279,95440.0
2018-03-05 11:20:00,65.48,65.64,65.44,65.53,86842.0,60.6464,60.7946,60.6094,60.6928,86842.0
2018-03-05 11:30:00,65.54,65.71,65.54,65.71,54753.0,60.702,60.8595,60.702,60.8595,54753.0
2018-03-05 11:40:00,65.71,65.85,65.7,65.82,42181.0,60.8595,60.9891,60.8502,60.9613,42181.0
2018-03-05 11:50:00,65.83,65.85,65.21,65.31,82791.0,60.9706,60.9891,60.3964,60.489,82791.0
2018-03-05 12:00:00,65.3,65.47,65.29,65.31,38384.0,60.4797,60.6372,60.4705,60.489,38384.0
2018-03-05 12:10:00,65.33,65.36,65.1,65.17,46454.0,60.5075,60.5353,60.2945,60.3593,46454.0
2018-03-05 12:20:00,65.16,65.2,65.03,65.08,30169.0,60.3501,60.3871,60.2297,60.276,30169.0
2018-03-05 12:30:00,65.12,65.12,65.02,65.08,27524.0,60.313,60.313,60.2204,60.276,27524.0
2018-03-05 12:40:00,65.08,65.18,65.07,65.12,29377.0,60.276,60.3686,60.2667,60.313,29377.0
2018-03-05 12:50:00,65.12,65.16,65.09,65.15,32971.0,60.313,60.3501,60.2852,60.3408,32971.0
2018-03-05 13:00:00,65.14,65.25,65.12,65.25,46167.0,60.3315,60.4334,60.313,60.4334,46167.0
2018-03-05 13:10:00,65.25,65.35,65.16,65.18,36998.0,60.4334,60.526,60.3501,60.3686,36998.0
2018-03-05 13:20:00,65.19,65.21,65.01,65.01,47521.0,60.3779,60.3964,60.2111,60.2111,47521.0
2018-03-05 13:30:00,65.02,65.08,64.96,65.07,41451.0,60.2204,60.276,60.1648,60.2667,41451.0
2018-03-05 13:40:00,65.07,65.19,65.06,65.14,37954.0,60.2667,60.3779,60.2574,60.3315,37954.0
2018-03-05 13:50:00,65.15,65.2,65.1,65.2,29134.0,60.3408,60.3871,60.2945,60.3871,29134.0
2018-03-05 14:00:00,65.21,65.3,65.19,65.28,27950.0,60.3964,60.4797,60.3779,60.4612,27950.0
2018-03-05 14:10:00,65.28,65.3,65.18,65.19,39247.0,60.4612,60.4797,60.3686,60.3779,39247.0
2018-03-05 14:20:00,65.2,65.29,65.13,65.24,40449.0,60.3871,60.4705,60.3223,60.4242,40449.0
2018-03-05 14:30:00,65.24,65.37,65.22,65.37,33166.0,60.4242,60.5446,60.4056,60.5446,33166.0
2018-03-05 14:40:00,65.36,65.41,65.3,65.37,42411.0,60.5353,60.5816,60.4797,60.5446,42411.0
2018-03-05 14:50:00,65.38,65.44,65.3,65.42,29750.0,60.5538,60.6094,60.4797,60.5909,29750.0
2018-03-05 15:00:00,65.42,65.44,65.27,65.28,70831.0,60.5909,60.6094,60.4519,60.4612,70831.0
2018-03-05 15:10:00,65.27,65.29,65.17,65.23,54370.0,60.4519,60.4705,60.3593,60.4149,54370.0
2018-03-05 15:20:00,65.25,65.26,65.12,65.14,57769.0,60.4334,60.4427,60.313,60.3315,57769.0
2018-03-05 15:30:00,65.13,65.23,65.11,65.18,93739.0,60.3223,60.4149,60.3038,60.3686,93739.0
2018-03-05 15:40:00,65.19,65.26,65.15,65.18,134328.0,60.3779,60.4427,60.3408,60.3686,134328.0
2018-03-05 15:50:00,65.18,65.26,65.12,65.18,223834.0,60.3686,60.4427,60.313,60.3686,223834.0
2018-03-06 09:30:00,65.6,65.6,65.25,65.33,137395.0,60.7576,60.7576,60.4334,60.5075,137395.0
2018-03-06 09:40:00,65.32,65.34,65.1,65.21,75593.0,60.4983,60.5168,60.2945,60.3964,75593.0
2018-03-06 09:50:00,65.23,65.52,65.23,65.44,64325.0,60.4149,60.6835,60.4149,60.6094,64325.0
2018-03-06 10:00:00,65.44,65.5,65.38,65.42,57975.0,60.6094,60.665,60.5538,60.5909,57975.0
2018-03-06 10:10:00,65.43,65.46,65.29,65.43,55216.0,60.6001,60.6279,60.4705,60.6001,55216.0
2018-03-06 10:20:00,65.44,65.52,65.26,65.52,104186.0,60.6094,60.6835,60.4427,60.6835,104186.0
2018-03-06 10:30:00,65.52,65.64,65.3,65.49,171529.0,60.6835,60.7946,60.4797,60.6557,171529.0
2018-03-06 10:40:00,65.49,65.49,65.21,65.26,71341.0,60.6557,60.6557,60.3964,60.4427,71341.0
2018-03-06 10:50:00,65.26,65.32,65.14,65.25,60835.0,60.4427,60.4983,60.3315,60.4334,60835.0
2018-03-06 11:00:00,65.26,65.38,65.22,65.36,38792.0,60.4427,60.5538,60.4056,60.5353,38792.0
2018-03-06 11:10:00,65.37,65.58,65.32,65.55,54315.0,60.5446,60.7391,60.4983,60.7113,54315.0
2018-03-06 11:20:00,65.55,65.58,65.39,65.53,64923.0,60.7113,60.7391,60.5631,60.6928,64923.0
2018-03-06 11:30:00,65.55,65.61,65.39,65.45,146936.0,60.7113,60.7668,60.5631,60.6187,146936.0
2018-03-06 11:40:00,65.45,65.58,65.4,65.52,85018.0,60.6187,60.7391,60.5724,60.6835,85018.0
2018-03-06 11:50:00,65.52,65.53,65.44,65.48,53975.0,60.6835,60.6928,60.6094,60.6464,53975.0
2018-03-06 12:00:00,65.48,65.55,65.43,65.54,52942.0,60.6464,60.7113,60.6001,60.702,52942.0
2018-03-06 12:10:00,65.55,65.76,65.55,65.75,22784.0,60.7113,60.9058,60.7113,60.8965,22784.0
2018-03-06 12:20:00,65.75,65.79,65.44,65.45,32724.0,60.8965,60.9336,60.6094,60.6187,32724.0
2018-03-06 12:30:00,65.47,65.6,65.46,65.56,36784.0,60.6372,60.7576,60.6279,60.7205,36784.0
2018-03-06 12:40:00,65.57,65.77,65.53,65.76,45963.0,60.7298,60.915,60.6928,60.9058,45963.0
2018-03-06 12:50:00,65.76,65.88,65.75,65.85,24831.0,60.9058,61.0169,60.8965,60.9891,24831.0
2018-03-06 13:00:00,65.86,65.91,65.7,65.71,24061.0,60.9984,61.0447,60.8502,60.8595,24061.0
2018-03-06 13:10:00,65.71,65.76,65.68,65.7,24196.0,60.8595,60.9058,60.8317,60.8502,24196.0
2018-03-06 13:20:00,65.7,65.71,65.62,65.66,23793.0,60.8502,60.8595,60.7761,60.8132,23793.0
2018-03-06 13:30:00,65.65,65.71,65.64,65.67,24982.0,60.8039,60.8595,60.7946,60.8224,24982.0
2018-03-06 13:40:00,65.67,65.75,65.65,65.66,23754.0,60.8224,60.8965,60.8039,60.8132,23754.0
2018-03-06 13:50:00,65.67,65.83,65.66,65.77,36571.0,60.8224,60.9706,60.8132,60.915,36571.0
2018-03-06 14:00:00,65.77,65.81,65.7,65.8,55548.0,60.915,60.9521,60.8502,60.9428,55548.0
2018-03-06 14:10:00,65.81,65.82,65.71,65.76,21613.0,60.9521,60.9613,60.8595,60.9058,21613.0
2018-03-06 14:20:00,65.76,65.86,65.75,65.83,34027.0,60.9058,60.9984,60.8965,60.9706,34027.0
2018-03-06 14:30:00,65.83,66.02,65.82,65.99,44131.0,60.9706,61.1466,60.9613,61.1188,44131.0
2018-03-06 14:40:00,65.98,66.06,65.94,66.06,31588.0,61.1095,61.1836,61.0725,61.1836,31588.0
2018-03-06 14:50:00,66.05,66.08,65.97,66.03,45611.0,61.1744,61.2022,61.1003,61.1558,45611.0
2018-03-06 15:00:00,66.03,66.13,66.02,66.05,51006.0,61.1558,61.2485,61.1466,61.1744,51006.0
2018-03-06 15:10:00,66.04,66.04,65.89,65.95,49771.0,61.1651,61.1651,61.0262,61.0818,49771.0
2018-03-06 15:20:00,65.95,66.06,65.95,66.06,43355.0,61.0818,61.1836,61.0818,61.1836,43355.0
2018-03-06 15:30:00,66.05,66.15,66.04,66.1,66871.0,61.1744,61.267,61.1651,61.2207,66871.0
2018-03-06 15:40:00,66.11,66.13,66.0,66.03,134398.0,61.2299,61.2485,61.1281,61.1558,134398.0
2018-03-06 15:50:00,66.03,66.15,66.02,66.14,298083.0,61.1558,61.267,61.1466,61.2577,298083.0
2018-03-07 09:30:00,65.84,65.84,65.48,65.65,95197.0,60.9799,60.9799,60.6464,60.8039,95197.0
2018-03-07 09:40:00,65.66,65.77,65.4,65.44,85039.0,60.8132,60.915,60.5724,60.6094,85039.0
2018-03-07 09:50:00,65.41,65.53,65.34,65.34,42664.0,60.5816,60.6928,60.5168,60.5168,42664.0
2018-03-07 10:00:00,65.34,65.55,65.32,65.46,30689.0,60.5168,60.7113,60.4983,60.6279,30689.0
2018-03-07 10:10:00,65.45,65.53,65.38,65.5,48659.0,60.6187,60.6928,60.5538,60.665,48659.0
2018-03-07 10:20:00,65.5,65.67,65.48,65.51,24766.0,60.665,60.8224,60.6464,60.6742,24766.0
2018-03-07 10:30:00,65.52,65.68,65.49,65.65,28592.0,60.6835,60.8317,60.6557,60.8039,28592.0
2018-03-07 10:40:00,65.67,65.74,65.61,65.67,36408.0,60.8224,60.8873,60.7668,60.8224,36408.0
2018-03-07 10:50:00,65.68,65.75,65.62,65.74,37134.0,60.8317,60.8965,60.7761,60.8873,37134.0
2018-03-07 11:00:00,65.74,65.77,65.59,65.62,17650.0,60.8873,60.915,60.7483,60.7761,17650.0
2018-03-07 11:10:00,65.62,65.69,65.54,65.6,118956.0,60.7761,60.8409,60.702,60.7576,118956.0
2018-03-07 11:20:00,65.59,65.6,65.5,65.56,12837.0,60.7483,60.7576,60.665,60.7205,12837.0
2018-03-07 11:30:00,65.58,65.71,65.55,65.71,14361.0,60.7391,60.8595,60.7113,60.8595,14361.0
2018-03-07 11:40:00,65.7,65.73,65.56,65.57,18315.0,60.8502,60.878,60.7205,60.7298,18315.0
2018-03-07 11:50:00,65.56,65.57,65.48,65.48,12269.0,60.7205,60.7298,60.6464,60.6464,12269.0
2018-03-07 12:00:00,65.49,65.52,65.4,65.42,19118.0,60.6557,60.6835,60.5724,60.5909,19118.0
2018-03-07 12:10:00,65.39,65.4,65.18,65.2,54481.0,60.5631,60.5724,60.3686,60.3871,54481.0
2018-03-07 12:20:00,65.21,65.29,65.13,65.28,34138.0,60.3964,60.4705,60.3223,60.4612,34138.0
2018-03-07 12:30:00,65.28,65.39,65.25,65.31,21117.0,60.4612,60.5631,60.4334,60.489,21117.0
2018-03-07 12:40:00,65.31,65.41,65.2,65.38,39170.0,60.489,60.5816,60.3871,60.5538,39170.0
2018-03-07 12:50:00,65.38,65.42,65.31,65.34,18343.0,60.5538,60.5909,60.489,60.5168,18343.0
2018-03-07 13:00:00,65.33,65.34,65.15,65.21,24418.0,60.5075,60.5168,60.3408,60.3964,24418.0
2018-03-07 13:10:00,65.22,65.35,65.18,65.33,26059.0,60.4056,60.526,60.3686,60.5075,26059.0
2018-03-07 13:20:00,65.33,65.49,65.3,65.49,21680.0,60.5075,60.6557,60.4797,60.6557,21680.0
2018-03-07 13:30:00,65.49,65.54,65.39,65.46,25075.0,60.6557,60.702,60.5631,60.6279,25075.0
2018-03-07 13:40:00,65.45,65.48,65.39,65.45,18882.0,60.6187,60.6464,60.5631,60.6187,18882.0
2018-03-07 13:50:00,65.46,65.54,65.43,65.53,19475.0,60.6279,60.702,60.6001,60.6928,19475.0
2018-03-07 14:00:00,65.52,65.54,65.47,65.5,20182.0,60.6835,60.702,60.6372,60.665,20182.0
2018-03-07 14:10:00,65.51,65.57,65.49,65.52,48897.0,60.6742,60.7298,60.6557,60.6835,48897.0
2018-03-07 14:20:00,65.52,65.61,65.51,65.56,19268.0,60.6835,60.7668,60.6742,60.7205,19268.0
2018-03-07 14:30:00,65.56,65.68,65.56,65.66,24480.0,60.7205,60.8317,60.7205,60.8132,24480.0
2018-03-07 14:40:00,65.67,65.77,65.65,65.72,54953.0,60.8224,60.915,60.8039,60.8687,54953.0
2018-03-07 14:50:00,65.71,65.76,65.65,65.73,49442.0,60.8595,60.9058,60.8039,60.878,49442.0
2018-03-07 15:00:00,65.74,65.91,65.73,65.89,39919.0,60.8873,61.0447,60.878,61.0262,39919.0
2018-03-07 15:10:00,65.89,65.93,65.8,65.84,62934.0,61.0262,61.0632,60.9428,60.9799,62934.0
2018-03-07 15:20:00,65.84,65.89,65.77,65.88,28986.0,60.9799,61.0262,60.915,61.0169,28986.0
2018-03-07 15:30:00,65.88,65.97,65.88,65.96,53129.0,61.0169,61.1003,61.0169,61.091,53129.0
2018-03-07 15:40:00,65.96,66.08,65.94,66.06,106550.0,61.091,61.2022,61.0725,61.1836,106550.0
2018-03-07 15:50:00,66.07,66.07,65.92,66.02,242665.0,61.1929,61.1929,61.054,61.1466,242665.0
2018-03-08 09:30:00,66.45,66.84,66.38,66.69,95794.0,61.5448,61.9061,61.48,61.7671,95794.0
2018-03-08 09:40:00,66.71,66.8,66.63,66.66,33739.0,61.7856,61.869,61.7116,61.7393,33739.0
2018-03-08 09:50:00,66.66,66.97,66.65,66.91,77173.0,61.7393,62.0265,61.7301,61.9709,77173.0
2018-03-08 10:00:00,66.91,66.96,66.74,66.76,67352.0,61.9709,62.0172,61.8134,61.832,67352.0
2018-03-08 10:10:00,66.76,66.83,66.72,66.78,69427.0,61.832,61.8968,61.7949,61.8505,69427.0
2018-03-08 10:20:00,66.77,66.86,66.67,66.67,64530.0,61.8412,61.9246,61.7486,61.7486,64530.0
2018-03-08 10:30:00,66.66,66.71,66.49,66.49,37269.0,61.7393,61.7856,61.5819,61.5819,37269.0
2018-03-08 10:40:00,66.49,66.73,66.46,66.72,58249.0,61.5819,61.8042,61.5541,61.7949,58249.0
2018-03-08 10:50:00,66.71,66.78,66.64,66.73,50548.0,61.7856,61.8505,61.7208,61.8042,50548.0
2018-03-08 11:00:00,66.72,66.9,66.72,66.81,33179.0,61.7949,61.9616,61.7949,61.8783,33179.0
2018-03-08 11:10:00,66.81,66.93,66.81,66.86,34176.0,61.8783,61.9894,61.8783,61.9246,34176.0
2018-03-08 11:20:00,66.86,66.91,66.83,66.85,23368.0,61.9246,61.9709,61.8968,61.9153,23368.0
2018-03-08 11:30:00,66.85,66.89,66.77,66.79,29218.0,61.9153,61.9524,61.8412,61.8597,29218.0
2018-03-08 11:40:00,66.78,66.81,66.74,66.8,27472.0,61.8505,61.8783,61.8134,61.869,27472.0
2018-03-08 11:50:00,66.8,66.85,66.74,66.83,26143.0,61.869,61.9153,61.8134,61.8968,26143.0
2018-03-08 12:00:00,66.83,66.85,66.59,66.59,22568.0,61.8968,61.9153,61.6745,61.6745,22568.0
2018-03-08 12:10:00,66.59,66.61,66.53,66.58,19348.0,61.6745,61.693,61.6189,61.6652,19348.0
2018-03-08 12:20:00,66.59,66.74,66.55,66.72,15144.0,61.6745,61.8134,61.6375,61.7949,15144.0
2018-03-08 12:30:00,66.72,66.72,66.62,66.71,19720.0,61.7949,61.7949,61.7023,61.7856,19720.0
2018-03-08 12:40:00,66.7,66.7,66.61,66.66,19198.0,61.7764,61.7764,61.693,61.7393,19198.0
2018-03-08 12:50:00,66.66,66.69,66.57,66.6,16610.0,61.7393,61.7671,61.656,61.6838,16610.0
2018-03-08 13:00:00,66.65,66.75,66.63,66.71,22800.0,61.7301,61.8227,61.7116,61.7856,22800.0
2018-03-08 13:10:00,66.72,66.72,66.61,66.61,14472.0,61.7949,61.7949,61.693,61.693,14472.0
2018-03-08 13:20:00,66.62,66.62,66.5,66.58,24019.0,61.7023,61.7023,61.5912,61.6652,24019.0
2018-03-08 13:30:00,66.58,66.63,66.54,66.58,19882.0,61.6652,61.7116,61.6282,61.6652,19882.0
2018-03-08 13:40:00,66.58,66.62,66.53,66.6,27582.0,61.6652,61.7023,61.6189,61.6838,27582.0
2018-03-08 13:50:00,66.61,66.73,66.6,66.69,26029.0,61.693,61.8042,61.6838,61.7671,26029.0
2018-03-08 14:00:00,66.7,66.7,66.55,66.56,24386.0,61.7764,61.7764,61.6375,61.6467,24386.0
2018-03-08 14:10:00,66.56,66.69,66.56,66.65,33377.0,61.6467,61.7671,61.6467,61.7301,33377.0
2018-03-08 14:20:00,66.65,66.71,66.65,66.7,33846.0,61.7301,61.7856,61.7301,61.7764,33846.0
2018-03-08 14:30:00,66.7,66.77,66.64,66.75,28577.0,61.7764,61.8412,61.7208,61.8227,28577.0
2018-03-08 14:40:00,66.75,66.8,66.7,66.78,24899.0,61.8227,61.869,61.7764,61.8505,24899.0
2018-03-08 14:50:00,66.77,66.82,66.74,66.82,41434.0,61.8412,61.8875,61.8134,61.8875,41434.0
2018-03-08 15:00:00,66.82,66.89,66.82,66.84,67041.0,61.8875,61.9524,61.8875,61.9061,67041.0
2018-03-08 15:10:00,66.84,66.89,66.8,66.89,45977.0,61.9061,61.9524,61.869,61.9524,45977.0
2018-03-08 15:20:00,66.89,66.93,66.81,66.85,52262.0,61.9524,61.9894,61.8783,61.9153,52262.0
2018-03-08 15:30:00,66.84,66.85,66.7,66.7,61313.0,61.9061,61.9153,61.7764,61.7764,61313.0
2018-03-08 15:40:00,66.69,66.7,66.5,66.55,103118.0,61.7671,61.7764,61.5912,61.6375,103118.0
2018-03-08 15:50:00,66.56,66.74,66.56,66.72,162376.0,61.6467,61.8134,61.6467,61.7949,162376.0
2018-03-09 09:30:00,66.94,67.27,66.89,66.96,143486.0,61.9987,62.3043,61.9524,62.0172,143486.0
2018-03-09 09:40:00,66.96,67.01,66.81,66.82,55626.0,62.0172,62.0635,61.8783,61.8875,55626.0
2018-03-09 09:50:00,66.83,66.94,66.74,66.81,49624.0,61.8968,61.9987,61.8134,61.8783,49624.0
2018-03-09 10:00:00,66.81,66.93,66.72,66.89,63504.0,61.8783,61.9894,61.7949,61.9524,63504.0
2018-03-09 10:10:00,66.9,66.98,66.86,66.92,26688.0,61.9616,62.0357,61.9246,61.9801,26688.0
2018-03-09 10:20:00,66.92,66.94,66.8,66.82,15591.0,61.9801,61.9987,61.869,61.8875,15591.0
2018-03-09 10:30:00,66.83,66.96,66.81,66.93,30535.0,61.8968,62.0172,61.8783,61.9894,30535.0
2018-03-09 10:40:00,66.93,67.05,66.93,67.02,29295.0,61.9894,62.1006,61.9894,62.0728,29295.0
2018-03-09 10:50:00,67.03,67.07,66.96,66.96,19172.0,62.082,62.1191,62.0172,62.0172,19172.0
2018-03-09 11:00:00,66.96,67.01,66.93,66.98,12772.0,62.0172,62.0635,61.9894,62.0357,12772.0
2018-03-09 11:10:00,66.98,67.12,66.94,67.1,34943.0,62.0357,62.1654,61.9987,62.1469,34943.0
2018-03-09 11:20:00,67.11,67.21,67.1,67.12,52309.0,62.1561,62.2487,62.1469,62.1654,52309.0
2018-03-09 11:30:00,67.13,67.16,67.08,67.12,34525.0,62.1746,62.2024,62.1283,62.1654,34525.0
2018-03-09 11:40:00,67.13,67.15,67.11,67.13,13089.0,62.1746,62.1932,62.1561,62.1746,13089.0
2018-03-09 11:50:00,67.14,67.18,67.1,67.18,19932.0,62.1839,62.221,62.1469,62.221,19932.0
2018-03-09 12:00:00,67.19,67.34,67.19,67.31,42885.0,62.2302,62.3691,62.2302,62.3414,42885.0
2018-03-09 12:10:00,67.3,67.43,67.3,67.39,31539.0,62.3321,62.4525,62.3321,62.4155,31539.0
2018-03-09 12:20:00,67.39,67.39,67.31,67.33,34380.0,62.4155,62.4155,62.3414,62.3599,34380.0
2018-03-09 12:30:00,67.33,67.41,67.28,67.37,58171.0,62.3599,62.434,62.3136,62.3969,58171.0
2018-03-09 12:40:00,67.36,67.37,67.31,67.33,26689.0,62.3877,62.3969,62.3414,62.3599,26689.0
2018-03-09 12:50:00,67.32,67.34,67.28,67.29,34282.0,62.3506,62.3691,62.3136,62.3228,34282.0
2018-03-09 13:00:00,67.3,67.45,67.28,67.43,47967.0,62.3321,62.471,62.3136,62.4525,47967.0
2018-03-09 13:10:00,67.43,67.5,67.43,67.47,39804.0,62.4525,62.5173,62.4525,62.4895,39804.0
2018-03-09 13:20:00,67.47,67.51,67.42,67.42,29747.0,62.4895,62.5266,62.4432,62.4432,29747.0
2018-03-09 13:30:00,67.43,67.45,67.38,67.43,43769.0,62.4525,62.471,62.4062,62.4525,43769.0
2018-03-09 13:40:00,67.42,67.48,67.38,67.48,41176.0,62.4432,62.4988,62.4062,62.4988,41176.0
2018-03-09 13:50:00,67.48,67.51,67.36,67.36,85255.0,62.4988,62.5266,62.3877,62.3877,85255.0
2018-03-09 14:00:00,67.37,67.43,67.34,67.4,39352.0,62.3969,62.4525,62.3691,62.4247,39352.0
2018-03-09 14:10:00,67.41,67.47,67.4,67.46,40041.0,62.434,62.4895,62.4247,62.4803,40041.0
2018-03-09 14:20:00,67.46,67.47,67.41,67.45,53437.0,62.4803,62.4895,62.434,62.471,53437.0
2018-03-09 14:30:00,67.45,67.46,67.39,67.43,28242.0,62.471,62.4803,62.4155,62.4525,28242.0
2018-03-09 14:40:00,67.42,67.44,67.38,67.42,34045.0,62.4432,62.4618,62.4062,62.4432,34045.0
2018-03-09 14:50:00,67.42,67.44,67.39,67.44,27433.0,62.4432,62.4618,62.4155,62.4618,27433.0
2018-03-09 15:00:00,67.45,67.45,67.39,67.42,39418.0,62.471,62.471,62.4155,62.4432,39418.0
2018-03-09 15:10:00,67.42,67.49,67.39,67.41,38731.0,62.4432,62.5081,62.4155,62.434,38731.0
2018-03-09 15:20:00,67.4,67.45,67.38,67.43,68307.0,62.4247,62.471,62.4062,62.4525,68307.0
2018-03-09 15:30:00,67.43,67.44,67.39,67.4,80638.0,62.4525,62.4618,62.4155,62.4247,80638.0
2018-03-09 15:40:00,67.4,67.44,67.35,67.36,107588.0,62.4247,62.4618,62.3784,62.3877,107588.0
2018-03-09 15:50:00,67.36,67.47,67.3,67.46,292199.0,62.3877,62.4895,62.3321,62.4803,292199.0
2018-03-12 09:30:00,67.53,67.63,67.49,67.54,64787.0,62.5451,62.6377,62.5081,62.5544,64787.0
2018-03-12 09:40:00,67.54,67.64,67.5,67.61,34305.0,62.5544,62.647,62.5173,62.6192,34305.0
2018-03-12 09:50:00,67.62,67.71,67.59,67.7,103800.0,62.6285,62.7118,62.6007,62.7026,103800.0
2018-03-12 10:00:00,67.7,67.75,67.65,67.65,37826.0,62.7026,62.7489,62.6563,62.6563,37826.0
2018-03-12 10:10:00,67.65,67.69,67.52,67.56,53289.0,62.6563,62.6933,62.5359,62.5729,53289.0
2018-03-12 10:20:00,67.56,67.62,67.48,67.58,23269.0,62.5729,62.6285,62.4988,62.5914,23269.0
2018-03-12 10:30:00,67.57,67.58,67.36,67.36,26130.0,62.5822,62.5914,62.3877,62.3877,26130.0
2018-03-12 10:40:00,67.35,67.44,67.34,67.43,20430.0,62.3784,62.4618,62.3691,62.4525,20430.0
2018-03-12 10:50:00,67.45,67.47,67.25,67.26,39152.0,62.471,62.4895,62.2858,62.295,39152.0
2018-03-12 11:00:00,67.26,67.39,67.26,67.29,31551.0,62.295,62.4155,62.295,62.3228,31551.0
2018-03-12 11:10:00,67.29,67.39,67.29,67.35,30988.0,62.3228,62.4155,62.3228,62.3784,30988.0
2018-03-12 11:20:00,67.35,67.35,67.27,67.29,45476.0,62.3784,62.3784,62.3043,62.3228,45476.0
2018-03-12 11:30:00,67.3,67.41,67.29,67.35,27483.0,62.3321,62.434,62.3228,62.3784,27483.0
2018-03-12 11:40:00,67.36,67.4,67.35,67.38,26543.0,62.3877,62.4247,62.3784,62.4062,26543.0
2018-03-12 11:50:00,67.37,67.44,67.34,67.39,16736.0,62.3969,62.4618,62.3691,62.4155,16736.0
2018-03-12 12:00:00,67.4,67.47,67.4,67.46,24638.0,62.4247,62.4895,62.4247,62.4803,24638.0
2018-03-12 12:10:00,67.45,67.48,67.39,67.44,15636.0,62.471,62.4988,62.4155,62.4618,15636.0
2018-03-12 12:20:00,67.44,67.47,67.36,67.37,20966.0,62.4618,62.4895,62.3877,62.3969,20966.0
2018-03-12 12:30:00,67.36,67.43,67.34,67.37,42334.0,62.3877,62.4525,62.3691,62.3969,42334.0
2018-03-12 12:40:00,67.38,67.42,67.37,67.39,18917.0,62.4062,62.4432,62.3969,62.4155,18917.0
2018-03-12 12:50:00,67.38,67.39,67.34,67.38,18950.0,62.4062,62.4155,62.3691,62.4062,18950.0
2018-03-12 13:00:00,67.38,67.45,67.37,67.38,29701.0,62.4062,62.471,62.3969,62.4062,29701.0
2018-03-12 13:10:00,67.38,67.44,67.38,67.42,20335.0,62.4062,62.4618,62.4062,62.4432,20335.0
2018-03-12 13:20:00,67.42,67.43,67.37,67.39,19522.0,62.4432,62.4525,62.3969,62.4155,19522.0
2018-03-12 13:30:00,67.38,67.44,67.36,67.41,28421.0,62.4062,62.4618,62.3877,62.434,28421.0
2018-03-12 13:40:00,67.42,67.46,67.39,67.45,26717.0,62.4432,62.4803,62.4155,62.471,26717.0
2018-03-12 13:50:00,67.45,67.45,67.34,67.35,29585.0,62.471,62.471,62.3691,62.3784,29585.0
2018-03-12 14:00:00,67.34,67.43,67.34,67.36,19170.0,62.3691,62.4525,62.3691,62.3877,19170.0
2018-03-12 14:10:00,67.35,67.35,67.23,67.26,25710.0,62.3784,62.3784,62.2673,62.295,25710.0
2018-03-12 14:20:00,67.27,67.31,67.23,67.28,26982.0,62.3043,62.3414,62.2673,62.3136,26982.0
2018-03-12 14:30:00,67.27,67.3,67.19,67.22,28131.0,62.3043,62.3321,62.2302,62.258,28131.0
2018-03-12 14:40:00,67.22,67.24,67.17,67.22,21374.0,62.258,62.2765,62.2117,62.258,21374.0
2018-03-12 14:50:00,67.23,67.24,67.12,67.17,33327.0,62.2673,62.2765,62.1654,62.2117,33327.0
2018-03-12 15:00:00,67.16,67.31,67.16,67.3,55494.0,62.2024,62.3414,62.2024,62.3321,55494.0
2018-03-12 15:10:00,67.32,67.36,67.3,67.36,32908.0,62.3506,62.3877,62.3321,62.3877,32908.0
2018-03-12 15:20:00,67.36,67.4,67.34,67.35,38308.0,62.3877,62.4247,62.3691,62.3784,38308.0
2018-03-12 15:30:00,67.34,67.4,67.31,67.36,51244.0,62.3691,62.4247,62.3414,62.3877,51244.0
2018-03-12 15:40:00,67.35,67.52,67.34,67.48,99446.0,62.3784,62.5359,62.3691,62.4988,99446.0
2018-03-12 15:50:00,67.48,67.48,67.35,67.36,203154.0,62.4988,62.4988,62.3784,62.3877,203154.0
2018-03-13 09:30:00,67.68,67.88,67.65,67.86,49172.0,62.684,62.8693,62.6563,62.8508,49172.0
2018-03-13 09:40:00,67.85,68.14,67.85,68.09,65644.0,62.8415,63.1101,62.8415,63.0638,65644.0
2018-03-13 09:50:00,68.1,68.22,68.1,68.13,53895.0,63.073,63.1842,63.073,63.1008,53895.0
2018-03-13 10:00:00,68.15,68.19,68.01,68.15,142900.0,63.1194,63.1564,62.9897,63.1194,142900.0
2018-03-13 10:10:00,68.15,68.27,68.15,68.26,41298.0,63.1194,63.2305,63.1194,63.2212,41298.0
2018-03-13 10:20:00,68.26,68.3,68.12,68.12,31780.0,63.2212,63.2583,63.0916,63.0916,31780.0
2018-03-13 10:30:00,68.12,68.12,68.04,68.09,29254.0,63.0916,63.0916,63.0175,63.0638,29254.0
2018-03-13 10:40:00,68.1,68.22,68.07,68.19,40876.0,63.073,63.1842,63.0453,63.1564,40876.0
2018-03-13 10:50:00,68.18,68.19,68.12,68.16,41153.0,63.1471,63.1564,63.0916,63.1286,41153.0
2018-03-13 11:00:00,68.18,68.28,68.15,68.16,60616.0,63.1471,63.2398,63.1194,63.1286,60616.0
2018-03-13 11:10:00,68.16,68.21,68.09,68.15,37005.0,63.1286,63.1749,63.0638,63.1194,37005.0
2018-03-13 11:20:00,68.17,68.27,68.15,68.2,95246.0,63.1379,63.2305,63.1194,63.1657,95246.0
2018-03-13 11:30:00,68.21,68.24,68.04,68.08,35425.0,63.1749,63.2027,63.0175,63.0545,35425.0
2018-03-13 11:40:00,68.07,68.16,68.04,68.09,37633.0,63.0453,63.1286,63.0175,63.0638,37633.0
2018-03-13 11:50:00,68.1,68.15,68.04,68.12,37200.0,63.073,63.1194,63.0175,63.0916,37200.0
2018-03-13 12:00:00,68.12,68.12,67.87,67.93,53269.0,63.0916,63.0916,62.86,62.9156,53269.0
2018-03-13 12:10:00,67.92,67.98,67.88,67.98,20704.0,62.9063,62.9619,62.8693,62.9619,20704.0
2018-03-13 12:20:00,67.97,67.99,67.87,67.93,29948.0,62.9526,62.9712,62.86,62.9156,29948.0
2018-03-13 12:30:00,67.92,68.06,67.92,68.04,22145.0,62.9063,63.036,62.9063,63.0175,22145.0
2018-03-13 12:40:00,68.04,68.08,67.95,68.08,24205.0,63.0175,63.0545,62.9341,63.0545,24205.0
2018-03-13 12:50:00,68.09,68.13,68.07,68.09,22293.0,63.0638,63.1008,63.0453,63.0638,22293.0
2018-03-13 13:00:00,68.09,68.17,68.08,68.14,18505.0,63.0638,63.1379,63.0545,63.1101,18505.0
2018-03-13 13:10:00,68.14,68.18,68.1,68.12,15307.0,63.1101,63.1471,63.073,63.0916,15307.0
2018-03-13 13:20:00,68.13,68.13,68.05,68.11,16237.0,63.1008,63.1008,63.0267,63.0823,16237.0
2018-03-13 13:30:00,68.1,68.14,68.08,68.13,13367.0,63.073,63.1101,63.0545,63.1008,13367.0
2018-03-13 13:40:00,68.13,68.15,67.99,68.02,22139.0,63.1008,63.1194,62.9712,62.9989,22139.0
2018-03-13 13:50:00,68.02,68.06,67.89,67.9,24174.0,62.9989,63.036,62.8785,62.8878,24174.0
2018-03-13 14:00:00,67.9,67.98,67.87,67.88,15015.0,62.8878,62.9619,62.86,62.8693,15015.0
2018-03-13 14:10:00,67.88,67.89,67.83,67.89,40728.0,62.8693,62.8785,62.823,62.8785,40728.0
2018-03-13 14:20:00,67.91,67.91,67.76,67.77,80936.0,62.8971,62.8971,62.7581,62.7674,80936.0
2018-03-13 14:30:00,67.78,67.85,67.73,67.76,81015.0,62.7767,62.8415,62.7304,62.7581,81015.0
2018-03-13 14:40:00,67.77,67.77,67.66,67.66,25497.0,62.7674,62.7674,62.6655,62.6655,25497.0
2018-03-13 14:50:00,67.66,67.68,67.61,67.67,32756.0,62.6655,62.684,62.6192,62.6748,32756.0
2018-03-13 15:00:00,67.67,67.73,67.52,67.57,61433.0,62.6748,62.7304,62.5359,62.5822,61433.0
2018-03-13 15:10:00,67.58,67.65,67.54,67.6,42903.0,62.5914,62.6563,62.5544,62.61,42903.0
2018-03-13 15:20:00,67.6,67.61,67.48,67.49,38119.0,62.61,62.6192,62.4988,62.5081,38119.0
2018-03-13 15:30:00,67.49,67.58,67.46,67.47,65854.0,62.5081,62.5914,62.4803,62.4895,65854.0
2018-03-13 15:40:00,67.47,67.54,67.44,67.51,84385.0,62.4895,62.5544,62.4618,62.5266,84385.0
2018-03-13 15:50:00,67.5,67.62,67.5,67.57,178077.0,62.5173,62.6285,62.5173,62.5822,178077.0
2018-03-14 09:30:00,67.66,67.73,67.46,67.48,85980.0,62.6655,62.7304,62.4803,62.4988,85980.0
2018-03-14 09:40:00,67.48,67.53,67.38,67.38,29165.0,62.4988,62.5451,62.4062,62.4062,29165.0
2018-03-14 09:50:00,67.37,67.45,67.3,67.32,33786.0,62.3969,62.471,62.3321,62.3506,33786.0
2018-03-14 10:00:00,67.33,67.34,67.23,67.23,34495.0,62.3599,62.3691,62.2673,62.2673,34495.0
2018-03-14 10:10:00,67.23,67.25,67.1,67.18,54346.0,62.2673,62.2858,62.1469,62.221,54346.0
2018-03-14 10:20:00,67.17,67.21,67.05,67.15,51651.0,62.2117,62.2487,62.1006,62.1932,51651.0
2018-03-14 10:30:00,67.14,67.23,66.99,67.08,77169.0,62.1839,62.2673,62.045,62.1283,77169.0
2018-03-14 10:40:00,67.09,67.12,67.03,67.1,34732.0,62.1376,62.1654,62.082,62.1469,34732.0
2018-03-14 10:50:00,67.1,67.14,67.03,67.09,45844.0,62.1469,62.1839,62.082,62.1376,45844.0
2018-03-14 11:00:00,67.1,67.14,67.03,67.06,18879.0,62.1469,62.1839,62.082,62.1098,18879.0
2018-03-14 11:10:00,67.08,67.15,67.06,67.13,28890.0,62.1283,62.1932,62.1098,62.1746,28890.0
2018-03-14 11:20:00,67.12,67.27,67.1,67.17,79498.0,62.1654,62.3043,62.1469,62.2117,79498.0
2018-03-14 11:30:00,67.17,67.26,66.92,66.95,43240.0,62.2117,62.295,61.9801,62.0079,43240.0
2018-03-14 11:40:00,66.95,67.16,66.95,67.07,34433.0,62.0079,62.2024,62.0079,62.1191,34433.0
2018-03-14 11:50:00,67.09,67.23,67.08,67.13,36460.0,62.1376,62.2673,62.1283,62.1746,36460.0
2018-03-14 12:00:00,67.14,67.17,67.02,67.02,45182.0,62.1839,62.2117,62.0728,62.0728,45182.0
2018-03-14 12:10:00,67.01,67.17,67.0,67.16,28540.0,62.0635,62.2117,62.0542,62.2024,28540.0
2018-03-14 12:20:00,67.15,67.16,67.09,67.12,31803.0,62.1932,62.2024,62.1376,62.1654,31803.0
2018-03-14 12:30:00,67.13,67.17,67.1,67.1,21583.0,62.1746,62.2117,62.1469,62.1469,21583.0
2018-03-14 12:40:00,67.12,67.12,66.98,67.02,24843.0,62.1654,62.1654,62.0357,62.0728,24843.0
2018-03-14 12:50:00,67.01,67.01,66.95,66.99,16440.0,62.0635,62.0635,62.0079,62.045,16440.0
2018-03-14 13:00:00,66.99,66.99,66.89,66.95,20308.0,62.045,62.045,61.9524,62.0079,20308.0
2018-03-14 13:10:00,66.95,66.96,66.89,66.95,17412.0,62.0079,62.0172,61.9524,62.0079,17412.0
2018-03-14 13:20:00,66.93,67.01,66.93,66.97,22490.0,61.9894,62.0635,61.9894,62.0265,22490.0
2018-03-14 13:30:00,66.97,67.13,66.97,67.11,18055.0,62.0265,62.1746,62.0265,62.1561,18055.0
2018-03-14 13:40:00,67.12,67.17,67.1,67.11,17844.0,62.1654,62.2117,62.1469,62.1561,17844.0
2018-03-14 13:50:00,67.13,67.19,67.13,67.16,85824.0,62.1746,62.2302,62.1746,62.2024,85824.0
2018-03-14 14:00:00,67.16,67.17,67.07,67.14,22907.0,62.2024,62.2117,62.1191,62.1839,22907.0
2018-03-14 14:10:00,67.15,67.16,67.07,67.08,17367.0,62.1932,62.2024,62.1191,62.1283,17367.0
2018-03-14 14:20:00,67.08,67.1,67.02,67.05,15810.0,62.1283,62.1469,62.0728,62.1006,15810.0
2018-03-14 14:30:00,67.04,67.1,66.92,66.94,28128.0,62.0913,62.1469,61.9801,61.9987,28128.0
2018-03-14 14:40:00,66.94,66.95,66.81,66.92,35661.0,61.9987,62.0079,61.8783,61.9801,35661.0
2018-03-14 14:50:00,66.94,66.99,66.91,66.95,25658.0,61.9987,62.045,61.9709,62.0079,25658.0
2018-03-14 15:00:00,66.94,66.95,66.82,66.83,21260.0,61.9987,62.0079,61.8875,61.8968,21260.0
2018-03-14 15:10:00,66.84,66.96,66.78,66.88,39426.0,61.9061,62.0172,61.8505,61.9431,39426.0
2018-03-14 15:20:00,66.88,66.98,66.84,66.91,34234.0,61.9431,62.0357,61.9061,61.9709,34234.0
2018-03-14 15:30:00,66.92,67.01,66.91,66.98,47772.0,61.9801,62.0635,61.9709,62.0357,47772.0
2018-03-14 15:40:00,66.98,67.06,66.91,67.06,85329.0,62.0357,62.1098,61.9709,62.1098,85329.0
2018-03-14 15:50:00,67.06,67.06,66.95,66.96,230969.0,62.1098,62.1098,62.0079,62.0172,230969.0
2018-03-15 09:30:00,67.22,67.31,66.91,67.1,58166.0,62.258,62.3414,61.9709,62.1469,58166.0
2018-03-15 09:40:00,67.09,67.16,66.98,66.98,33949.0,62.1376,62.2024,62.0357,62.0357,33949.0
2018-03-15 09:50:00,66.97,67.08,66.96,67.01,109975.0,62.0265,62.1283,62.0172,62.0635,109975.0
2018-03-15 10:00:00,67.01,67.31,67.01,67.22,327434.0,62.0635,62.3414,62.0635,62.258,327434.0
2018-03-15 10:10:00,67.21,67.34,67.2,67.28,39441.0,62.2487,62.3691,62.2395,62.3136,39441.0
2018-03-15 10:20:00,67.27,67.27,67.17,67.2,20547.0,62.3043,62.3043,62.2117,62.2395,20547.0
2018-03-15 10:30:00,67.21,67.24,67.19,67.2,32551.0,62.2487,62.2765,62.2302,62.2395,32551.0
2018-03-15 10:40:00,67.2,67.25,67.14,67.23,77194.0,62.2395,62.2858,62.1839,62.2673,77194.0
2018-03-15 10:50:00,67.24,67.24,67.17,67.17,31548.0,62.2765,62.2765,62.2117,62.2117,31548.0
2018-03-15 11:00:00,67.18,67.19,67.1,67.1,33386.0,62.221,62.2302,62.1469,62.1469,33386.0
2018-03-15 11:10:00,67.1,67.14,67.06,67.12,26469.0,62.1469,62.1839,62.1098,62.1654,26469.0
2018-03-15 11:20:00,67.12,67.22,67.1,67.21,44709.0,62.1654,62.258,62.1469,62.2487,44709.0
2018-03-15 11:30:00,67.21,67.26,67.18,67.19,42783.0,62.2487,62.295,62.221,62.2302,42783.0
2018-03-15 11:40:00,67.18,67.21,67.13,67.17,26066.0,62.221,62.2487,62.1746,62.2117,26066.0
2018-03-15 11:50:00,67.16,67.16,67.0,67.01,32061.0,62.2024,62.2024,62.0542,62.0635,32061.0
2018-03-15 12:00:00,67.01,67.13,67.0,67.08,41303.0,62.0635,62.1746,62.0542,62.1283,41303.0
2018-03-15 12:10:00,67.1,67.12,66.99,67.02,26804.0,62.1469,62.1654,62.045,62.0728,26804.0
2018-03-15 12:20:00,67.03,67.09,67.0,67.02,20634.0,62.082,62.1376,62.0542,62.0728,20634.0
2018-03-15 12:30:00,67.02,67.06,66.98,66.98,23420.0,62.0728,62.1098,62.0357,62.0357,23420.0
2018-03-15 12:40:00,66.97,67.05,66.97,66.97,22042.0,62.0265,62.1006,62.0265,62.0265,22042.0
2018-03-15 12:50:00,66.97,67.03,66.91,67.01,17426.0,62.0265,62.082,61.9709,62.0635,17426.0
2018-03-15 13:00:00,67.0,67.03,66.99,67.0,11339.0,62.0542,62.082,62.045,62.0542,11339.0
2018-03-15 13:10:00,66.99,67.04,66.96,66.97,18699.0,62.045,62.0913,62.0172,62.0265,18699.0
2018-03-15 13:20:00,66.95,67.04,66.95,67.01,30419.0,62.0079,62.0913,62.0079,62.0635,30419.0
2018-03-15 13:30:00,67.01,67.03,66.98,67.01,31230.0,62.0635,62.082,62.0357,62.0635,31230.0
2018-03-15 13:40:00,67.02,67.02,66.92,66.96,30633.0,62.0728,62.0728,61.9801,62.0172,30633.0
2018-03-15 13:50:00,66.97,66.98,66.88,66.88,34025.0,62.0265,62.0357,61.9431,61.9431,34025.0
2018-03-15 14:00:00,66.88,66.88,66.81,66.85,36811.0,61.9431,61.9431,61.8783,61.9153,36811.0
2018-03-15 14:10:00,66.84,66.85,66.76,66.78,55390.0,61.9061,61.9153,61.832,61.8505,55390.0
2018-03-15 14:20:00,66.78,66.81,66.75,66.77,57936.0,61.8505,61.8783,61.8227,61.8412,57936.0
2018-03-15 14:30:00,66.77,66.8,66.74,66.75,54257.0,61.8412,61.869,61.8134,61.8227,54257.0
2018-03-15 14:40:00,66.75,66.76,66.7,66.74,29344.0,61.8227,61.832,61.7764,61.8134,29344.0
2018-03-15 14:50:00,66.75,66.78,66.74,66.75,31875.0,61.8227,61.8505,61.8134,61.8227,31875.0
2018-03-15 15:00:00,66.75,66.76,66.72,66.73,32286.0,61.8227,61.832,61.7949,61.8042,32286.0
2018-03-15 15:10:00,66.72,66.73,66.68,66.72,35694.0,61.7949,61.8042,61.7579,61.7949,35694.0
2018-03-15 15:20:00,66.72,66.78,66.69,66.78,114717.0,61.7949,61.8505,61.7671,61.8505,114717.0
2018-03-15 15:30:00,66.78,66.84,66.78,66.79,47475.0,61.8505,61.9061,61.8505,61.8597,47475.0
2018-03-15 15:40:00,66.79,66.83,66.73,66.78,68424.0,61.8597,61.8968,61.8042,61.8505,68424.0
2018-03-15 15:50:00,66.78,66.79,66.73,66.73,136589.0,61.8505,61.8597,61.8042,61.8042,136589.0
2018-03-16 09:30:00,66.8,66.92,66.67,66.82,262548.0,61.869,61.9801,61.7486,61.8875,262548.0
2018-03-16 09:40:00,66.81,66.93,66.72,66.82,36429.0,61.8783,61.9894,61.7949,61.8875,36429.0
2018-03-16 09:50:00,66.83,66.95,66.82,66.88,60401.0,61.8968,62.0079,61.8875,61.9431,60401.0
2018-03-16 10:00:00,66.88,66.93,66.78,66.79,20619.0,61.9431,61.9894,61.8505,61.8597,20619.0
2018-03-16 10:10:00,66.77,66.83,66.69,66.74,29837.0,61.8412,61.8968,61.7671,61.8134,29837.0
2018-03-16 10:20:00,66.74,66.77,66.67,66.74,37888.0,61.8134,61.8412,61.7486,61.8134,37888.0
2018-03-16 10:30:00,66.76,66.85,66.75,66.83,35382.0,61.832,61.9153,61.8227,61.8968,35382.0
2018-03-16 10:40:00,66.83,66.83,66.68,66.7,29252.0,61.8968,61.8968,61.7579,61.7764,29252.0
2018-03-16 10:50:00,66.7,66.72,66.66,66.66,38444.0,61.7764,61.7949,61.7393,61.7393,38444.0
2018-03-16 11:00:00,66.66,66.66,66.56,66.58,24764.0,61.7393,61.7393,61.6467,61.6652,24764.0
2018-03-16 11:10:00,66.57,66.58,66.52,66.54,27026.0,61.656,61.6652,61.6097,61.6282,27026.0
2018-03-16 11:20:00,66.55,66.57,66.51,66.54,30522.0,61.6375,61.656,61.6004,61.6282,30522.0
2018-03-16 11:30:00,66.54,66.56,66.52,66.55,23898.0,61.6282,61.6467,61.6097,61.6375,23898.0
2018-03-16 11:40:00,66.55,66.55,66.38,66.38,49007.0,61.6375,61.6375,61.48,61.48,49007.0
2018-03-16 11:50:00,66.38,66.41,66.32,66.4,54896.0,61.48,61.5078,61.4244,61.4985,54896.0
2018-03-16 12:00:00,66.4,66.49,66.39,66.48,116507.0,61.4985,61.5819,61.4893,61.5726,116507.0
2018-03-16 12:10:00,66.48,66.57,66.46,66.55,108154.0,61.5726,61.656,61.5541,61.6375,108154.0
2018-03-16 12:20:00,66.56,66.68,66.55,66.66,75951.0,61.6467,61.7579,61.6375,61.7393,75951.0
2018-03-16 12:30:00,66.66,66.69,66.62,66.69,45644.0,61.7393,61.7671,61.7023,61.7671,45644.0
2018-03-16 12:40:00,66.69,66.74,66.67,66.73,67370.0,61.7671,61.8134,61.7486,61.8042,67370.0
2018-03-16 12:50:00,66.73,66.74,66.66,66.66,46881.0,61.8042,61.8134,61.7393,61.7393,46881.0
2018-03-16 13:00:00,66.66,66.67,66.62,66.65,36775.0,61.7393,61.7486,61.7023,61.7301,36775.0
2018-03-16 13:10:00,66.65,66.66,66.64,66.65,69815.0,61.7301,61.7393,61.7208,61.7301,69815.0
2018-03-16 13:20:00,66.65,66.67,66.62,66.64,38607.0,61.7301,61.7486,61.7023,61.7208,38607.0
2018-03-16 13:30:00,66.63,66.77,66.62,66.77,132285.0,61.7116,61.8412,61.7023,61.8412,132285.0
2018-03-16 13:40:00,66.76,66.77,66.68,66.71,27558.0,61.832,61.8412,61.7579,61.7856,27558.0
2018-03-16 13:50:00,66.71,66.74,66.69,66.74,31773.0,61.7856,61.8134,61.7671,61.8134,31773.0
2018-03-16 14:00:00,66.74,66.79,66.73,66.78,57238.0,61.8134,61.8597,61.8042,61.8505,57238.0
2018-03-16 14:10:00,66.78,66.79,66.76,66.79,29557.0,61.8505,61.8597,61.832,61.8597,29557.0
2018-03-16 14:20:00,66.78,66.83,66.77,66.82,32187.0,61.8505,61.8968,61.8412,61.8875,32187.0
2018-03-16 14:30:00,66.81,66.87,66.81,66.86,33080.0,61.8783,61.9338,61.8783,61.9246,33080.0
2018-03-16 14:40:00,66.87,66.91,66.83,66.9,30237.0,61.9338,61.9709,61.8968,61.9616,30237.0
2018-03-16 14:50:00,66.9,66.93,66.89,66.92,70309.0,61.9616,61.9894,61.9524,61.9801,70309.0
2018-03-16 15:00:00,66.92,66.93,66.91,66.92,40779.0,61.9801,61.9894,61.9709,61.9801,40779.0
2018-03-16 15:10:00,66.93,66.95,66.92,66.92,45220.0,61.9894,62.0079,61.9801,61.9801,45220.0
2018-03-16 15:20:00,66.93,66.95,66.92,66.95,110914.0,61.9894,62.0079,61.9801,62.0079,110914.0
2018-03-16 15:30:00,66.95,66.96,66.93,66.95,78169.0,62.0079,62.0172,61.9894,62.0079,78169.0
2018-03-16 15:40:00,66.95,67.06,66.95,66.96,226309.0,62.0079,62.1098,62.0079,62.0172,226309.0
2018-03-16 15:50:00,66.96,67.07,66.9,66.9,464901.0,62.0172,62.1191,61.9616,61.9616,464901.0
2018-03-19 09:30:00,67.17,67.64,67.11,67.59,167318.0,62.2117,62.647,62.1561,62.6007,167318.0
2018-03-19 09:40:00,67.59,67.73,67.55,67.56,114511.0,62.6007,62.7304,62.5636,62.5729,114511.0
2018-03-19 09:50:00,67.56,67.75,67.51,67.74,37800.0,62.5729,62.7489,62.5266,62.7396,37800.0
2018-03-19 10:00:00,67.75,67.89,67.74,67.78,46069.0,62.7489,62.8785,62.7396,62.7767,46069.0
2018-03-19 10:10:00,67.77,67.79,67.62,67.73,83690.0,62.7674,62.7859,62.6285,62.7304,83690.0
2018-03-19 10:20:00,67.74,67.77,67.58,67.66,79085.0,62.7396,62.7674,62.5914,62.6655,79085.0
2018-03-19 10:30:00,67.67,67.77,67.66,67.75,51540.0,62.6748,62.7674,62.6655,62.7489,51540.0
2018-03-19 10:40:00,67.75,67.75,67.62,67.63,44438.0,62.7489,62.7489,62.6285,62.6377,44438.0
2018-03-19 10:50:00,67.63,67.71,67.58,67.67,88272.0,62.6377,62.7118,62.5914,62.6748,88272.0
2018-03-19 11:00:00,67.67,68.0,67.66,68.0,144597.0,62.6748,62.9804,62.6655,62.9804,144597.0
2018-03-19 11:10:00,67.99,68.0,67.77,67.85,78385.0,62.9712,62.9804,62.7674,62.8415,78385.0
2018-03-19 11:20:00,67.85,67.95,67.82,67.94,44362.0,62.8415,62.9341,62.8137,62.9249,44362.0
2018-03-19 11:30:00,67.95,67.96,67.86,67.9,62394.0,62.9341,62.9434,62.8508,62.8878,62394.0
2018-03-19 11:40:00,67.9,67.91,67.76,67.83,91135.0,62.8878,62.8971,62.7581,62.823,91135.0
2018-03-19 11:50:00,67.81,67.84,67.7,67.8,105600.0,62.8045,62.8322,62.7026,62.7952,105600.0
2018-03-19 12:00:00,67.79,67.85,67.76,67.81,64552.0,62.7859,62.8415,62.7581,62.8045,64552.0
2018-03-19 12:10:00,67.81,67.83,67.74,67.77,60468.0,62.8045,62.823,62.7396,62.7674,60468.0
2018-03-19 12:20:00,67.77,67.82,67.72,67.78,49251.0,62.7674,62.8137,62.7211,62.7767,49251.0
2018-03-19 12:30:00,67.78,67.78,67.6,67.66,57984.0,62.7767,62.7767,62.61,62.6655,57984.0
2018-03-19 12:40:00,67.65,67.68,67.58,67.6,36881.0,62.6563,62.684,62.5914,62.61,36881.0
2018-03-19 12:50:00,67.61,67.69,67.6,67.69,34426.0,62.6192,62.6933,62.61,62.6933,34426.0
2018-03-19 13:00:00,67.69,67.72,67.47,67.47,99509.0,62.6933,62.7211,62.4895,62.4895,99509.0
2018-03-19 13:10:00,67.48,67.53,67.41,67.49,22856.0,62.4988,62.5451,62.434,62.5081,22856.0
2018-03-19 13:20:00,67.49,67.49,67.27,67.37,42821.0,62.5081,62.5081,62.3043,62.3969,42821.0
2018-03-19 13:30:00,67.36,67.39,67.29,67.31,53209.0,62.3877,62.4155,62.3228,62.3414,53209.0
2018-03-19 13:40:00,67.32,67.33,67.24,67.32,47500.0,62.3506,62.3599,62.2765,62.3506,47500.0
2018-03-19 13:50:00,67.31,67.38,67.27,67.33,26746.0,62.3414,62.4062,62.3043,62.3599,26746.0
2018-03-19 14:00:00,67.32,67.42,67.31,67.37,41668.0,62.3506,62.4432,62.3414,62.3969,41668.0
2018-03-19 14:10:00,67.37,67.39,67.33,67.33,41662.0,62.3969,62.4155,62.3599,62.3599,41662.0
2018-03-19 14:20:00,67.33,67.33,67.21,67.24,63664.0,62.3599,62.3599,62.2487,62.2765,63664.0
2018-03-19 14:30:00,67.24,67.25,67.03,67.08,68950.0,62.2765,62.2858,62.082,62.1283,68950.0
2018-03-19 14:40:00,67.07,67.16,66.98,67.13,35186.0,62.1191,62.2024,62.0357,62.1746,35186.0
2018-03-19 14:50:00,67.13,67.36,67.1,67.31,53232.0,62.1746,62.3877,62.1469,62.3414,53232.0
2018-03-19 15:00:00,67.31,67.32,67.19,67.23,40152.0,62.3414,62.3506,62.2302,62.2673,40152.0
2018-03-19 15:10:00,67.23,67.42,67.18,67.39,45947.0,62.2673,62.4432,62.221,62.4155,45947.0
2018-03-19 15:20:00,67.4,67.44,67.32,67.39,52377.0,62.4247,62.4618,62.3506,62.4155,52377.0
2018-03-19 15:30:00,67.39,67.42,67.3,67.39,71218.0,62.4155,62.4432,62.3321,62.4155,71218.0
2018-03-19 15:40:00,67.38,67.53,67.36,67.5,151066.0,62.4062,62.5451,62.3877,62.5173,151066.0
2018-03-19 15:50:00,67.5,67.66,67.44,67.63,300633.0,62.5173,62.6655,62.4618,62.6377,300633.0
2018-03-20 09:30:00,68.01,68.95,68.0,68.73,384324.0,62.9897,63.8603,62.9804,63.6565,384324.0
2018-03-20 09:40:00,68.73,68.86,68.65,68.83,179760.0,63.6565,63.7769,63.5824,63.7492,179760.0
2018-03-20 09:50:00,68.82,68.82,68.46,68.53,135174.0,63.7399,63.7399,63.4065,63.4713,135174.0
2018-03-20 10:00:00,68.53,68.53,68.22,68.22,93150.0,63.4713,63.4713,63.1842,63.1842,93150.0
2018-03-20 10:10:00,68.21,68.29,68.08,68.12,176498.0,63.1749,63.249,63.0545,63.0916,176498.0
2018-03-20 10:20:00,68.12,68.12,68.01,68.09,91260.0,63.0916,63.0916,62.9897,63.0638,91260.0
2018-03-20 10:30:00,68.09,68.25,68.07,68.13,201711.0,63.0638,63.212,63.0453,63.1008,201711.0
2018-03-20 10:40:00,68.13,68.17,67.97,68.13,71843.0,63.1008,63.1379,62.9526,63.1008,71843.0
2018-03-20 10:50:00,68.12,68.2,68.08,68.11,67784.0,63.0916,63.1657,63.0545,63.0823,67784.0
2018-03-20 11:00:00,68.13,68.16,68.06,68.09,48474.0,63.1008,63.1286,63.036,63.0638,48474.0
2018-03-20 11:10:00,68.08,68.09,67.96,67.98,42703.0,63.0545,63.0638,62.9434,62.9619,42703.0
2018-03-20 11:20:00,67.98,68.07,67.93,68.02,79529.0,62.9619,63.0453,62.9156,62.9989,79529.0
2018-03-20 11:30:00,68.03,68.03,67.9,67.98,100476.0,63.0082,63.0082,62.8878,62.9619,100476.0
2018-03-20 11:40:00,67.98,67.98,67.8,67.91,48947.0,62.9619,62.9619,62.7952,62.8971,48947.0
2018-03-20 11:50:00,67.91,67.93,67.75,67.81,89438.0,62.8971,62.9156,62.7489,62.8045,89438.0
2018-03-20 12:00:00,67.82,67.93,67.77,67.92,60068.0,62.8137,62.9156,62.7674,62.9063,60068.0
2018-03-20 12:10:00,67.92,68.01,67.91,67.95,29272.0,62.9063,62.9897,62.8971,62.9341,29272.0
2018-03-20 12:20:00,67.96,68.05,67.94,67.95,29005.0,62.9434,63.0267,62.9249,62.9341,29005.0
2018-03-20 12:30:00,67.96,67.96,67.8,67.83,48202.0,62.9434,62.9434,62.7952,62.823,48202.0
2018-03-20 12:40:00,67.83,67.86,67.82,67.83,65916.0,62.823,62.8508,62.8137,62.823,65916.0
2018-03-20 12:50:00,67.82,67.86,67.79,67.86,62357.0,62.8137,62.8508,62.7859,62.8508,62357.0
2018-03-20 13:00:00,67.86,67.89,67.82,67.83,25438.0,62.8508,62.8785,62.8137,62.823,25438.0
2018-03-20 13:10:00,67.82,67.89,67.77,67.89,46693.0,62.8137,62.8785,62.7674,62.8785,46693.0
2018-03-20 13:20:00,67.89,67.96,67.86,67.9,129937.0,62.8785,62.9434,62.8508,62.8878,129937.0
2018-03-20 13:30:00,67.9,67.91,67.71,67.76,110425.0,62.8878,62.8971,62.7118,62.7581,110425.0
2018-03-20 13:40:00,67.76,67.92,67.75,67.91,45285.0,62.7581,62.9063,62.7489,62.8971,45285.0
2018-03-20 13:50:00,67.91,67.92,67.85,67.85,35993.0,62.8971,62.9063,62.8415,62.8415,35993.0
2018-03-20 14:00:00,67.85,67.95,67.84,67.87,36009.0,62.8415,62.9341,62.8322,62.86,36009.0
2018-03-20 14:10:00,67.87,67.94,67.85,67.94,47525.0,62.86,62.9249,62.8415,62.9249,47525.0
2018-03-20 14:20:00,67.94,67.94,67.87,67.92,37478.0,62.9249,62.9249,62.86,62.9063,37478.0
2018-03-20 14:30:00,67.92,67.95,67.89,67.9,35055.0,62.9063,62.9341,62.8785,62.8878,35055.0
2018-03-20 14:40:00,67.89,67.93,67.86,67.88,109875.0,62.8785,62.9156,62.8508,62.8693,109875.0
2018-03-20 14:50:00,67.88,67.9,67.84,67.9,66340.0,62.8693,62.8878,62.8322,62.8878,66340.0
2018-03-20 15:00:00,67.91,68.09,67.91,68.06,45339.0,62.8971,63.0638,62.8971,63.036,45339.0
2018-03-20 15:10:00,68.06,68.07,67.96,67.98,110471.0,63.036,63.0453,62.9434,62.9619,110471.0
2018-03-20 15:20:00,67.97,68.01,67.93,67.96,38100.0,62.9526,62.9897,62.9156,62.9434,38100.0
2018-03-20 15:30:00,67.96,68.03,67.89,67.94,71146.0,62.9434,63.0082,62.8785,62.9249,71146.0
2018-03-20 15:40:00,67.94,67.95,67.83,67.83,88422.0,62.9249,62.9341,62.823,62.823,88422.0
2018-03-20 15:50:00,67.83,67.9,67.81,67.86,218624.0,62.823,62.8878,62.8045,62.8508,218624.0
2018-03-21 09:30:00,67.88,68.14,67.87,68.1,118727.0,62.8693,63.1101,62.86,63.073,118727.0
2018-03-21 09:40:00,68.11,68.12,67.9,67.97,97555.0,63.0823,63.0916,62.8878,62.9526,97555.0
2018-03-21 09:50:00,67.96,68.15,67.93,67.98,116263.0,62.9434,63.1194,62.9156,62.9619,116263.0
2018-03-21 10:00:00,67.98,67.99,67.75,67.77,74191.0,62.9619,62.9712,62.7489,62.7674,74191.0
2018-03-21 10:10:00,67.76,67.77,67.6,67.6,54750.0,62.7581,62.7674,62.61,62.61,54750.0
2018-03-21 10:20:00,67.6,67.65,67.54,67.59,33559.0,62.61,62.6563,62.5544,62.6007,33559.0
2018-03-21 10:30:00,67.59,67.59,67.48,67.5,44646.0,62.6007,62.6007,62.4988,62.5173,44646.0
2018-03-21 10:40:00,67.5,67.62,67.47,67.58,44791.0,62.5173,62.6285,62.4895,62.5914,44791.0
2018-03-21 10:50:00,67.57,67.57,67.33,67.35,57198.0,62.5822,62.5822,62.3599,62.3784,57198.0
2018-03-21 11:00:00,67.35,67.44,67.22,67.22,56000.0,62.3784,62.4618,62.258,62.258,56000.0
2018-03-21 11:10:00,67.21,67.46,67.2,67.42,63868.0,62.2487,62.4803,62.2395,62.4432,63868.0
2018-03-21 11:20:00,67.43,67.46,67.31,67.33,40982.0,62.4525,62.4803,62.3414,62.3599,40982.0
2018-03-21 11:30:00,67.34,67.42,67.34,67.36,39000.0,62.3691,62.4432,62.3691,62.3877,39000.0
2018-03-21 11:40:00,67.36,67.36,67.14,67.16,136717.0,62.3877,62.3877,62.1839,62.2024,136717.0
2018-03-21 11:50:00,67.17,67.23,67.08,67.19,298050.0,62.2117,62.2673,62.1283,62.2302,298050.0
2018-03-21 12:00:00,67.19,67.29,67.12,67.16,219495.0,62.2302,62.3228,62.1654,62.2024,219495.0
2018-03-21 12:10:00,67.16,67.19,67.05,67.08,90991.0,62.2024,62.2302,62.1006,62.1283,90991.0
2018-03-21 12:20:00,67.08,67.16,67.01,67.08,101855.0,62.1283,62.2024,62.0635,62.1283,101855.0
2018-03-21 12:30:00,67.08,67.18,67.07,67.08,129263.0,62.1283,62.221,62.1191,62.1283,129263.0
2018-03-21 12:40:00,67.08,67.43,67.08,67.24,54664.0,62.1283,62.4525,62.1283,62.2765,54664.0
2018-03-21 12:50:00,67.24,67.4,67.24,67.4,32208.0,62.2765,62.4247,62.2765,62.4247,32208.0
2018-03-21 13:00:00,67.41,67.41,67.27,67.29,32281.0,62.434,62.434,62.3043,62.3228,32281.0
2018-03-21 13:10:00,67.29,67.3,67.19,67.19,25257.0,62.3228,62.3321,62.2302,62.2302,25257.0
2018-03-21 13:20:00,67.19,67.19,67.14,67.14,19423.0,62.2302,62.2302,62.1839,62.1839,19423.0
2018-03-21 13:30:00,67.13,67.42,67.13,67.4,72977.0,62.1746,62.4432,62.1746,62.4247,72977.0
2018-03-21 13:40:00,67.4,67.4,67.09,67.24,78656.0,62.4247,62.4247,62.1376,62.2765,78656.0
2018-03-21 13:50:00,67.23,67.47,67.22,67.39,86720.0,62.2673,62.4895,62.258,62.4155,86720.0
2018-03-21 14:00:00,67.39,67.6,67.01,67.27,78815.0,62.4155,62.61,62.0635,62.3043,78815.0
2018-03-21 14:10:00,67.26,67.36,67.19,67.26,81526.0,62.295,62.3877,62.2302,62.295,81526.0
2018-03-21 14:20:00,67.26,67.27,67.04,67.11,77130.0,62.295,62.3043,62.0913,62.1561,77130.0
2018-03-21 14:30:00,67.12,67.22,67.0,67.03,81927.0,62.1654,62.258,62.0542,62.082,81927.0
2018-03-21 14:40:00,67.02,67.11,66.92,66.95,79281.0,62.0728,62.1561,61.9801,62.0079,79281.0
2018-03-21 14:50:00,66.94,66.97,66.82,66.95,75345.0,61.9987,62.0265,61.8875,62.0079,75345.0
2018-03-21 15:00:00,66.95,67.23,66.94,67.22,98226.0,62.0079,62.2673,61.9987,62.258,98226.0
2018-03-21 15:10:00,67.23,67.35,67.14,67.19,149389.0,62.2673,62.3784,62.1839,62.2302,149389.0
2018-03-21 15:20:00,67.18,67.29,67.17,67.26,131230.0,62.221,62.3228,62.2117,62.295,131230.0
2018-03-21 15:30:00,67.27,67.4,67.25,67.35,129342.0,62.3043,62.4247,62.2858,62.3784,129342.0
2018-03-21 15:40:00,67.34,67.53,67.33,67.43,381635.0,62.3691,62.5451,62.3599,62.4525,381635.0
2018-03-21 15:50:00,67.42,67.48,67.04,67.07,370938.0,62.4432,62.4988,62.0913,62.1191,370938.0
2018-03-22 09:30:00,68.72,69.11,68.37,68.39,509632.0,63.6473,64.0085,63.3231,63.3416,509632.0
2018-03-22 09:40:00,68.37,68.67,68.01,68.21,156813.0,63.3231,63.601,62.9897,63.1749,156813.0
2018-03-22 09:50:00,68.24,68.37,68.0,68.08,140541.0,63.2027,63.3231,62.9804,63.0545,140541.0
2018-03-22 10:00:00,68.08,68.15,67.75,67.87,253247.0,63.0545,63.1194,62.7489,62.86,253247.0
2018-03-22 10:10:00,67.9,68.38,67.86,68.18,134695.0,62.8878,63.3324,62.8508,63.1471,134695.0
2018-03-22 10:20:00,68.17,68.19,67.78,67.78,216519.0,63.1379,63.1564,62.7767,62.7767,216519.0
2018-03-22 10:30:00,67.8,67.83,67.59,67.8,124989.0,62.7952,62.823,62.6007,62.7952,124989.0
2018-03-22 10:40:00,67.79,67.79,67.49,67.54,100943.0,62.7859,62.7859,62.5081,62.5544,100943.0
2018-03-22 10:50:00,67.53,67.75,67.34,67.45,151427.0,62.5451,62.7489,62.3691,62.471,151427.0
2018-03-22 11:00:00,67.45,67.55,67.17,67.27,100137.0,62.471,62.5636,62.2117,62.3043,100137.0
2018-03-22 11:10:00,67.28,67.35,67.12,67.26,110211.0,62.3136,62.3784,62.1654,62.295,110211.0
2018-03-22 11:20:00,67.25,67.29,67.12,67.15,77692.0,62.2858,62.3228,62.1654,62.1932,77692.0
2018-03-22 11:30:00,67.15,67.33,66.95,67.0,137653.0,62.1932,62.3599,62.0079,62.0542,137653.0
2018-03-22 11:40:00,66.97,67.03,66.89,66.96,66466.0,62.0265,62.082,61.9524,62.0172,66466.0
2018-03-22 11:50:00,66.95,67.18,66.87,67.04,170530.0,62.0079,62.221,61.9338,62.0913,170530.0
2018-03-22 12:00:00,67.03,67.15,66.89,67.09,67087.0,62.082,62.1932,61.9524,62.1376,67087.0
2018-03-22 12:10:00,67.09,67.21,66.97,67.12,84441.0,62.1376,62.2487,62.0265,62.1654,84441.0
2018-03-22 12:20:00,67.12,67.22,67.01,67.19,83333.0,62.1654,62.258,62.0635,62.2302,83333.0
2018-03-22 12:30:00,67.18,67.22,67.01,67.01,61515.0,62.221,62.258,62.0635,62.0635,61515.0
2018-03-22 12:40:00,67.02,67.02,66.68,66.71,91290.0,62.0728,62.0728,61.7579,61.7856,91290.0
2018-03-22 12:50:00,66.72,66.77,66.63,66.75,57002.0,61.7949,61.8412,61.7116,61.8227,57002.0
2018-03-22 13:00:00,66.75,66.78,66.59,66.73,92251.0,61.8227,61.8505,61.6745,61.8042,92251.0
2018-03-22 13:10:00,66.76,66.77,66.62,66.72,65984.0,61.832,61.8412,61.7023,61.7949,65984.0
2018-03-22 13:20:00,66.71,66.83,66.66,66.78,109096.0,61.7856,61.8968,61.7393,61.8505,109096.0
2018-03-22 13:30:00,66.78,67.41,66.75,67.41,184709.0,61.8505,62.434,61.8227,62.434,184709.0
2018-03-22 13:40:00,67.41,67.52,67.25,67.25,74697.0,62.434,62.5359,62.2858,62.2858,74697.0
2018-03-22 13:50:00,67.25,67.31,67.08,67.21,72689.0,62.2858,62.3414,62.1283,62.2487,72689.0
2018-03-22 14:00:00,67.19,67.3,67.11,67.12,42661.0,62.2302,62.3321,62.1561,62.1654,42661.0
2018-03-22 14:10:00,67.11,67.13,66.96,66.98,54047.0,62.1561,62.1746,62.0172,62.0357,54047.0
2018-03-22 14:20:00,66.96,67.02,66.79,66.8,60560.0,62.0172,62.0728,61.8597,61.869,60560.0
2018-03-22 14:30:00,66.78,66.84,66.63,66.72,98483.0,61.8505,61.9061,61.7116,61.7949,98483.0
2018-03-22 14:40:00,66.72,66.89,66.63,66.82,73911.0,61.7949,61.9524,61.7116,61.8875,73911.0
2018-03-22 14:50:00,66.82,66.87,66.6,66.68,65255.0,61.8875,61.9338,61.6838,61.7579,65255.0
2018-03-22 15:00:00,66.66,66.84,66.65,66.72,66618.0,61.7393,61.9061,61.7301,61.7949,66618.0
2018-03-22 15:10:00,66.72,66.73,66.45,66.47,92474.0,61.7949,61.8042,61.5448,61.5634,92474.0
2018-03-22 15:20:00,66.47,66.61,66.47,66.5,141871.0,61.5634,61.693,61.5634,61.5912,141871.0
2018-03-22 15:30:00,66.5,66.54,66.39,66.39,127041.0,61.5912,61.6282,61.4893,61.4893,127041.0
2018-03-22 15:40:00,66.38,66.39,65.97,66.2,259546.0,61.48,61.4893,61.1003,61.3133,259546.0
2018-03-22 15:50:00,66.2,66.41,66.1,66.19,471028.0,61.3133,61.5078,61.2207,61.304,471028.0
2018-03-23 09:30:00,67.35,67.5,66.83,66.93,258741.0,62.3784,62.5173,61.8968,61.9894,258741.0
2018-03-23 09:40:00,66.91,66.91,66.55,66.64,94227.0,61.9709,61.9709,61.6375,61.7208,94227.0
2018-03-23 09:50:00,66.64,66.76,66.36,66.38,89536.0,61.7208,61.832,61.4615,61.48,89536.0
2018-03-23 10:00:00,66.38,66.59,66.08,66.14,109975.0,61.48,61.6745,61.2022,61.2577,109975.0
2018-03-23 10:10:00,66.12,66.36,65.95,66.02,143999.0,61.2392,61.4615,61.0818,61.1466,143999.0
2018-03-23 10:20:00,66.03,66.15,65.98,66.03,95369.0,61.1558,61.267,61.1095,61.1558,95369.0
2018-03-23 10:30:00,66.04,66.17,66.0,66.07,68739.0,61.1651,61.2855,61.1281,61.1929,68739.0
2018-03-23 10:40:00,66.06,66.22,66.06,66.06,92434.0,61.1836,61.3318,61.1836,61.1836,92434.0
2018-03-23 10:50:00,66.06,66.07,65.79,65.79,99815.0,61.1836,61.1929,60.9336,60.9336,99815.0
2018-03-23 11:00:00,65.77,65.8,65.62,65.62,72550.0,60.915,60.9428,60.7761,60.7761,72550.0
2018-03-23 11:10:00,65.62,65.8,65.6,65.7,75099.0,60.7761,60.9428,60.7576,60.8502,75099.0
2018-03-23 11:20:00,65.7,65.74,65.49,65.51,73447.0,60.8502,60.8873,60.6557,60.6742,73447.0
2018-03-23 11:30:00,65.5,65.57,65.3,65.3,64545.0,60.665,60.7298,60.4797,60.4797,64545.0
2018-03-23 11:40:00,65.3,65.38,65.2,65.38,79181.0,60.4797,60.5538,60.3871,60.5538,79181.0
2018-03-23 11:50:00,65.36,65.46,65.29,65.3,79485.0,60.5353,60.6279,60.4705,60.4797,79485.0
2018-03-23 12:00:00,65.29,65.63,65.28,65.58,62154.0,60.4705,60.7854,60.4612,60.7391,62154.0
2018-03-23 12:10:00,65.58,65.6,65.39,65.39,56847.0,60.7391,60.7576,60.5631,60.5631,56847.0
2018-03-23 12:20:00,65.4,65.78,65.39,65.66,64839.0,60.5724,60.9243,60.5631,60.8132,64839.0
2018-03-23 12:30:00,65.66,65.75,65.47,65.47,60273.0,60.8132,60.8965,60.6372,60.6372,60273.0
2018-03-23 12:40:00,65.47,65.49,65.34,65.42,65407.0,60.6372,60.6557,60.5168,60.5909,65407.0
2018-03-23 12:50:00,65.44,65.56,65.4,65.42,82498.0,60.6094,60.7205,60.5724,60.5909,82498.0
2018-03-23 13:00:00,65.42,65.62,65.3,65.6,50102.0,60.5909,60.7761,60.4797,60.7576,50102.0
2018-03-23 13:10:00,65.61,65.68,65.52,65.58,29222.0,60.7668,60.8317,60.6835,60.7391,29222.0
2018-03-23 13:20:00,65.59,65.76,65.56,65.71,50102.0,60.7483,60.9058,60.7205,60.8595,50102.0
2018-03-23 13:30:00,65.72,65.81,65.64,65.66,43745.0,60.8687,60.9521,60.7946,60.8132,43745.0
2018-03-23 13:40:00,65.66,65.79,65.59,65.75,38460.0,60.8132,60.9336,60.7483,60.8965,38460.0
2018-03-23 13:50:00,65.74,65.85,65.73,65.84,38399.0,60.8873,60.9891,60.878,60.9799,38399.0
2018-03-23 14:00:00,65.84,65.88,65.59,65.62,53300.0,60.9799,61.0169,60.7483,60.7761,53300.0
2018-03-23 14:10:00,65.61,65.62,65.33,65.36,51001.0,60.7668,60.7761,60.5075,60.5353,51001.0
2018-03-23 14:20:00,65.35,65.4,65.24,65.34,56433.0,60.526,60.5724,60.4242,60.5168,56433.0
2018-03-23 14:30:00,65.33,65.35,65.2,65.24,200981.0,60.5075,60.526,60.3871,60.4242,200981.0
2018-03-23 14:40:00,65.23,65.4,65.1,65.1,82933.0,60.4149,60.5724,60.2945,60.2945,82933.0
2018-03-23 14:50:00,65.11,65.13,64.64,64.74,194006.0,60.3038,60.3223,59.8685,59.9611,194006.0
2018-03-23 15:00:00,64.74,64.86,64.57,64.79,238644.0,59.9611,60.0722,59.8036,60.0074,238644.0
2018-03-23 15:10:00,64.78,65.09,64.57,64.89,173455.0,59.9981,60.2852,59.8036,60.1,173455.0
2018-03-23 15:20:00,64.89,64.91,64.71,64.8,156203.0,60.1,60.1185,59.9333,60.0166,156203.0
2018-03-23 15:30:00,64.8,64.81,64.59,64.71,234304.0,60.0166,60.0259,59.8221,59.9333,234304.0
2018-03-23 15:40:00,64.71,64.74,64.56,64.59,333901.0,59.9333,59.9611,59.7944,59.8221,333901.0
2018-03-23 15:50:00,64.59,64.59,64.43,64.43,523467.0,59.8221,59.8221,59.674,59.674,523467.0
2018-03-26 09:30:00,65.07,65.29,64.88,65.26,215596.0,60.2667,60.4705,60.0907,60.4427,215596.0
2018-03-26 09:40:00,65.25,65.53,65.17,65.19,115243.0,60.4334,60.6928,60.3593,60.3779,115243.0
2018-03-26 09:50:00,65.2,65.29,65.07,65.08,90468.0,60.3871,60.4705,60.2667,60.276,90468.0
2018-03-26 10:00:00,65.06,65.28,65.04,65.13,78612.0,60.2574,60.4612,60.2389,60.3223,78612.0
2018-03-26 10:10:00,65.13,65.13,64.9,65.02,106512.0,60.3223,60.3223,60.1093,60.2204,106512.0
2018-03-26 10:20:00,65.02,65.04,64.73,64.76,112526.0,60.2204,60.2389,59.9518,59.9796,112526.0
2018-03-26 10:30:00,64.75,64.9,64.7,64.75,80062.0,59.9703,60.1093,59.924,59.9703,80062.0
2018-03-26 10:40:00,64.74,64.81,64.66,64.81,65030.0,59.9611,60.0259,59.887,60.0259,65030.0
2018-03-26 10:50:00,64.81,64.87,64.76,64.81,65589.0,60.0259,60.0815,59.9796,60.0259,65589.0
2018-03-26 11:00:00,64.82,64.91,64.59,64.6,80019.0,60.0352,60.1185,59.8221,59.8314,80019.0
2018-03-26 11:10:00,64.6,64.73,64.52,64.53,101128.0,59.8314,59.9518,59.7573,59.7666,101128.0
2018-03-26 11:20:00,64.53,64.77,64.49,64.63,68919.0,59.7666,59.9889,59.7295,59.8592,68919.0
2018-03-26 11:30:00,64.63,64.75,64.59,64.69,43636.0,59.8592,59.9703,59.8221,59.9148,43636.0
2018-03-26 11:40:00,64.69,64.93,64.69,64.8,65805.0,59.9148,60.137,59.9148,60.0166,65805.0
2018-03-26 11:50:00,64.79,64.95,64.77,64.88,40292.0,60.0074,60.1556,59.9889,60.0907,40292.0
2018-03-26 12:00:00,64.88,64.88,64.76,64.86,42511.0,60.0907,60.0907,59.9796,60.0722,42511.0
2018-03-26 12:10:00,64.87,64.99,64.83,64.96,66592.0,60.0815,60.1926,60.0444,60.1648,66592.0
2018-03-26 12:20:00,64.96,64.97,64.83,64.84,35758.0,60.1648,60.1741,60.0444,60.0537,35758.0
2018-03-26 12:30:00,64.83,64.99,64.83,64.9,55169.0,60.0444,60.1926,60.0444,60.1093,55169.0
2018-03-26 12:40:00,64.89,64.99,64.89,64.97,114788.0,60.1,60.1926,60.1,60.1741,114788.0
2018-03-26 12:50:00,64.97,65.0,64.82,64.86,65278.0,60.1741,60.2019,60.0352,60.0722,65278.0
2018-03-26 13:00:00,64.87,65.0,64.86,64.92,36901.0,60.0815,60.2019,60.0722,60.1278,36901.0
2018-03-26 13:10:00,64.92,65.13,64.91,65.09,59648.0,60.1278,60.3223,60.1185,60.2852,59648.0
2018-03-26 13:20:00,65.09,65.14,64.88,64.9,47795.0,60.2852,60.3315,60.0907,60.1093,47795.0
2018-03-26 13:30:00,64.9,64.91,64.75,64.86,40100.0,60.1093,60.1185,59.9703,60.0722,40100.0
2018-03-26 13:40:00,64.87,64.95,64.81,64.87,35355.0,60.0815,60.1556,60.0259,60.0815,35355.0
2018-03-26 13:50:00,64.86,64.89,64.73,64.85,51232.0,60.0722,60.1,59.9518,60.0629,51232.0
2018-03-26 14:00:00,64.86,65.01,64.82,64.95,62672.0,60.0722,60.2111,60.0352,60.1556,62672.0
2018-03-26 14:10:00,64.96,65.2,64.96,65.2,45486.0,60.1648,60.3871,60.1648,60.3871,45486.0
2018-03-26 14:20:00,65.2,65.38,65.2,65.3,222560.0,60.3871,60.5538,60.3871,60.4797,222560.0
2018-03-26 14:30:00,65.31,65.48,65.31,65.37,148124.0,60.489,60.6464,60.489,60.5446,148124.0
2018-03-26 14:40:00,65.38,65.44,65.23,65.28,69122.0,60.5538,60.6094,60.4149,60.4612,69122.0
2018-03-26 14:50:00,65.28,65.51,65.27,65.42,95439.0,60.4612,60.6742,60.4519,60.5909,95439.0
2018-03-26 15:00:00,65.43,65.51,65.39,65.51,61656.0,60.6001,60.6742,60.5631,60.6742,61656.0
2018-03-26 15:10:00,65.51,65.54,65.46,65.53,84318.0,60.6742,60.702,60.6279,60.6928,84318.0
2018-03-26 15:20:00,65.52,65.65,65.51,65.64,102344.0,60.6835,60.8039,60.6742,60.7946,102344.0
2018-03-26 15:30:00,65.64,65.72,65.59,65.64,168819.0,60.7946,60.8687,60.7483,60.7946,168819.0
2018-03-26 15:40:00,65.64,65.79,65.59,65.78,142062.0,60.7946,60.9336,60.7483,60.9243,142062.0
2018-03-26 15:50:00,65.78,65.83,65.75,65.8,287208.0,60.9243,60.9706,60.8965,60.9428,287208.0
2018-03-27 09:30:00,66.08,66.26,65.8,66.18,173785.0,61.2022,61.3689,60.9428,61.2948,173785.0
2018-03-27 09:40:00,66.19,66.19,65.82,66.04,50988.0,61.304,61.304,60.9613,61.1651,50988.0
2018-03-27 09:50:00,66.03,66.21,65.87,66.2,45349.0,61.1558,61.3226,61.0077,61.3133,45349.0
2018-03-27 10:00:00,66.2,66.21,65.9,66.03,79433.0,61.3133,61.3226,61.0354,61.1558,79433.0
2018-03-27 10:10:00,66.03,66.03,65.75,65.9,58257.0,61.1558,61.1558,60.8965,61.0354,58257.0
2018-03-27 10:20:00,65.9,66.08,65.85,66.0,55631.0,61.0354,61.2022,60.9891,61.1281,55631.0
2018-03-27 10:30:00,65.99,66.05,65.9,66.04,43597.0,61.1188,61.1744,61.0354,61.1651,43597.0
2018-03-27 10:40:00,66.05,66.19,66.03,66.08,42347.0,61.1744,61.304,61.1558,61.2022,42347.0
2018-03-27 10:50:00,66.07,66.1,65.86,65.88,40955.0,61.1929,61.2207,60.9984,61.0169,40955.0
2018-03-27 11:00:00,65.88,66.02,65.82,66.02,51549.0,61.0169,61.1466,60.9613,61.1466,51549.0
2018-03-27 11:10:00,66.01,66.24,65.95,66.23,80791.0,61.1373,61.3503,61.0818,61.3411,80791.0
2018-03-27 11:20:00,66.23,66.41,66.21,66.41,147925.0,61.3411,61.5078,61.3226,61.5078,147925.0
2018-03-27 11:30:00,66.41,66.56,66.4,66.55,94619.0,61.5078,61.6467,61.4985,61.6375,94619.0
2018-03-27 11:40:00,66.54,66.73,66.54,66.66,72911.0,61.6282,61.8042,61.6282,61.7393,72911.0
2018-03-27 11:50:00,66.66,66.74,66.56,66.73,36262.0,61.7393,61.8134,61.6467,61.8042,36262.0
2018-03-27 12:00:00,66.75,66.79,66.61,66.65,41984.0,61.8227,61.8597,61.693,61.7301,41984.0
2018-03-27 12:10:00,66.66,66.76,66.62,66.73,47751.0,61.7393,61.832,61.7023,61.8042,47751.0
2018-03-27 12:20:00,66.73,66.77,66.68,66.7,80073.0,61.8042,61.8412,61.7579,61.7764,80073.0
2018-03-27 12:30:00,66.7,66.71,66.55,66.58,60256.0,61.7764,61.7856,61.6375,61.6652,60256.0
2018-03-27 12:40:00,66.58,66.71,66.57,66.65,34822.0,61.6652,61.7856,61.656,61.7301,34822.0
2018-03-27 12:50:00,66.63,66.67,66.54,66.59,70095.0,61.7116,61.7486,61.6282,61.6745,70095.0
2018-03-27 13:00:00,66.6,66.85,66.6,66.82,62894.0,61.6838,61.9153,61.6838,61.8875,62894.0
2018-03-27 13:10:00,66.82,66.89,66.74,66.81,41936.0,61.8875,61.9524,61.8134,61.8783,41936.0
2018-03-27 13:20:00,66.83,66.83,66.7,66.73,29566.0,61.8968,61.8968,61.7764,61.8042,29566.0
2018-03-27 13:30:00,66.73,66.75,66.52,66.54,33076.0,61.8042,61.8227,61.6097,61.6282,33076.0
2018-03-27 13:40:00,66.54,66.69,66.47,66.47,81621.0,61.6282,61.7671,61.5634,61.5634,81621.0
2018-03-27 13:50:00,66.47,66.53,66.33,66.52,82774.0,61.5634,61.6189,61.4337,61.6097,82774.0
2018-03-27 14:00:00,66.51,66.51,66.29,66.31,84403.0,61.6004,61.6004,61.3967,61.4152,84403.0
2018-03-27 14:10:00,66.31,66.55,66.31,66.49,59705.0,61.4152,61.6375,61.4152,61.5819,59705.0
2018-03-27 14:20:00,66.47,66.48,66.14,66.19,76428.0,61.5634,61.5726,61.2577,61.304,76428.0
2018-03-27 14:30:00,66.18,66.37,66.09,66.37,70686.0,61.2948,61.4707,61.2114,61.4707,70686.0
2018-03-27 14:40:00,66.35,66.39,66.13,66.16,65209.0,61.4522,61.4893,61.2485,61.2762,65209.0
2018-03-27 14:50:00,66.16,66.23,66.0,66.01,115501.0,61.2762,61.3411,61.1281,61.1373,115501.0
2018-03-27 15:00:00,66.0,66.02,65.59,65.78,135259.0,61.1281,61.1466,60.7483,60.9243,135259.0
2018-03-27 15:10:00,65.8,65.93,65.68,65.88,127499.0,60.9428,61.0632,60.8317,61.0169,127499.0
2018-03-27 15:20:00,65.86,65.91,65.58,65.62,82233.0,60.9984,61.0447,60.7391,60.7761,82233.0
2018-03-27 15:30:00,65.62,65.66,65.26,65.66,183823.0,60.7761,60.8132,60.4427,60.8132,183823.0
2018-03-27 15:40:00,65.66,65.68,65.37,65.48,228325.0,60.8132,60.8317,60.5446,60.6464,228325.0
2018-03-27 15:50:00,65.48,65.8,65.45,65.73,376907.0,60.6464,60.9428,60.6187,60.878,376907.0
2018-03-28 09:30:00,65.77,66.15,65.56,65.66,97190.0,60.915,61.267,60.7205,60.8132,97190.0
2018-03-28 09:40:00,65.63,65.85,65.59,65.83,52600.0,60.7854,60.9891,60.7483,60.9706,52600.0
2018-03-28 09:50:00,65.83,65.93,65.62,65.68,120100.0,60.9706,61.0632,60.7761,60.8317,120100.0
2018-03-28 10:00:00,65.68,65.76,65.41,65.56,204796.0,60.8317,60.9058,60.5816,60.7205,204796.0
2018-03-28 10:10:00,65.56,65.58,65.23,65.36,90937.0,60.7205,60.7391,60.4149,60.5353,90937.0
2018-03-28 10:20:00,65.35,65.39,65.06,65.16,123174.0,60.526,60.5631,60.2574,60.3501,123174.0
2018-03-28 10:30:00,65.2,65.2,64.77,64.85,120766.0,60.3871,60.3871,59.9889,60.0629,120766.0
2018-03-28 10:40:00,64.85,64.85,64.4,64.47,143274.0,60.0629,60.0629,59.6462,59.711,143274.0
2018-03-28 10:50:00,64.46,64.58,64.37,64.49,190155.0,59.7017,59.8129,59.6184,59.7295,190155.0
2018-03-28 11:00:00,64.48,64.89,64.48,64.81,222146.0,59.7203,60.1,59.7203,60.0259,222146.0
2018-03-28 11:10:00,64.81,64.85,64.55,64.73,147358.0,60.0259,60.0629,59.7851,59.9518,147358.0
2018-03-28 11:20:00,64.73,64.74,64.53,64.66,94757.0,59.9518,59.9611,59.7666,59.887,94757.0
2018-03-28 11:30:00,64.67,64.9,64.54,64.78,129777.0,59.8962,60.1093,59.7758,59.9981,129777.0
2018-03-28 11:40:00,64.78,64.87,64.72,64.79,75442.0,59.9981,60.0815,59.9425,60.0074,75442.0
2018-03-28 11:50:00,64.8,65.01,64.72,64.8,88123.0,60.0166,60.2111,59.9425,60.0166,88123.0
2018-03-28 12:00:00,64.8,64.88,64.67,64.73,73616.0,60.0166,60.0907,59.8962,59.9518,73616.0
2018-03-28 12:10:00,64.73,65.25,64.73,65.24,66400.0,59.9518,60.4334,59.9518,60.4242,66400.0
2018-03-28 12:20:00,65.24,65.3,64.91,64.91,51679.0,60.4242,60.4797,60.1185,60.1185,51679.0
2018-03-28 12:30:00,64.91,65.02,64.84,64.98,51358.0,60.1185,60.2204,60.0537,60.1834,51358.0
2018-03-28 12:40:00,64.99,65.18,64.9,64.91,52399.0,60.1926,60.3686,60.1093,60.1185,52399.0
2018-03-28 12:50:00,64.91,64.93,64.7,64.7,66033.0,60.1185,60.137,59.924,59.924,66033.0
2018-03-28 13:00:00,64.68,64.85,64.58,64.83,90250.0,59.9055,60.0629,59.8129,60.0444,90250.0
2018-03-28 13:10:00,64.84,64.86,64.63,64.68,73017.0,60.0537,60.0722,59.8592,59.9055,73017.0
2018-03-28 13:20:00,64.69,64.85,64.68,64.77,51005.0,59.9148,60.0629,59.9055,59.9889,51005.0
2018-03-28 13:30:00,64.78,64.79,64.61,64.73,58658.0,59.9981,60.0074,59.8407,59.9518,58658.0
2018-03-28 13:40:00,64.71,64.93,64.68,64.9,55551.0,59.9333,60.137,59.9055,60.1093,55551.0
2018-03-28 13:50:00,64.89,64.89,64.7,64.72,72174.0,60.1,60.1,59.924,59.9425,72174.0
2018-03-28 14:00:00,64.74,64.8,64.61,64.69,54112.0,59.9611,60.0166,59.8407,59.9148,54112.0
2018-03-28 14:10:00,64.69,64.85,64.59,64.79,52084.0,59.9148,60.0629,59.8221,60.0074,52084.0
2018-03-28 14:20:00,64.8,64.91,64.65,64.65,60228.0,60.0166,60.1185,59.8777,59.8777,60228.0
2018-03-28 14:30:00,64.66,64.83,64.49,64.82,89814.0,59.887,60.0444,59.7295,60.0352,89814.0
2018-03-28 14:40:00,64.82,64.92,64.62,64.73,48757.0,60.0352,60.1278,59.8499,59.9518,48757.0
2018-03-28 14:50:00,64.73,64.8,64.53,64.57,76763.0,59.9518,60.0166,59.7666,59.8036,76763.0
2018-03-28 15:00:00,64.56,64.58,64.25,64.29,99747.0,59.7944,59.8129,59.5072,59.5443,99747.0
2018-03-28 15:10:00,64.29,64.69,64.29,64.65,200990.0,59.5443,59.9148,59.5443,59.8777,200990.0
2018-03-28 15:20:00,64.66,64.73,64.54,64.62,164676.0,59.887,59.9518,59.7758,59.8499,164676.0
2018-03-28 15:30:00,64.6,64.79,64.48,64.77,384948.0,59.8314,60.0074,59.7203,59.9889,384948.0
2018-03-28 15:40:00,64.76,64.78,64.6,64.71,247301.0,59.9796,59.9981,59.8314,59.9333,247301.0
2018-03-28 15:50:00,64.72,64.75,64.63,64.64,388807.0,59.9425,59.9703,59.8592,59.8685,388807.0
2018-03-29 09:30:00,64.82,65.12,64.82,64.92,88800.0,60.0352,60.313,60.0352,60.1278,88800.0
2018-03-29 09:40:00,64.93,64.93,64.69,64.74,45037.0,60.137,60.137,59.9148,59.9611,45037.0
2018-03-29 09:50:00,64.73,64.9,64.71,64.77,47642.0,59.9518,60.1093,59.9333,59.9889,47642.0
2018-03-29 10:00:00,64.75,64.85,64.43,64.45,140567.0,59.9703,60.0629,59.674,59.6925,140567.0
2018-03-29 10:10:00,64.45,64.77,64.43,64.77,101235.0,59.6925,59.9889,59.674,59.9889,101235.0
2018-03-29 10:20:00,64.76,64.87,64.75,64.85,66099.0,59.9796,60.0815,59.9703,60.0629,66099.0
2018-03-29 10:30:00,64.85,65.06,64.83,65.05,52776.0,60.0629,60.2574,60.0444,60.2482,52776.0
2018-03-29 10:40:00,65.05,65.2,65.03,65.15,63269.0,60.2482,60.3871,60.2297,60.3408,63269.0
2018-03-29 10:50:00,65.15,65.26,65.05,65.25,64320.0,60.3408,60.4427,60.2482,60.4334,64320.0
2018-03-29 11:00:00,65.26,65.38,65.2,65.38,81220.0,60.4427,60.5538,60.3871,60.5538,81220.0
2018-03-29 11:10:00,65.37,65.38,65.13,65.15,77443.0,60.5446,60.5538,60.3223,60.3408,77443.0
2018-03-29 11:20:00,65.14,65.26,65.08,65.14,57392.0,60.3315,60.4427,60.276,60.3315,57392.0
2018-03-29 11:30:00,65.16,65.2,65.07,65.13,56130.0,60.3501,60.3871,60.2667,60.3223,56130.0
2018-03-29 11:40:00,65.13,65.32,65.12,65.31,42587.0,60.3223,60.4983,60.313,60.489,42587.0
2018-03-29 11:50:00,65.31,65.42,65.2,65.42,58703.0,60.489,60.5909,60.3871,60.5909,58703.0
2018-03-29 12:00:00,65.41,65.46,65.26,65.42,64979.0,60.5816,60.6279,60.4427,60.5909,64979.0
2018-03-29 12:10:00,65.42,65.53,65.4,65.5,103960.0,60.5909,60.6928,60.5724,60.665,103960.0
2018-03-29 12:20:00,65.52,65.62,65.43,65.55,41699.0,60.6835,60.7761,60.6001,60.7113,41699.0
2018-03-29 12:30:00,65.57,65.57,65.39,65.46,44836.0,60.7298,60.7298,60.5631,60.6279,44836.0
2018-03-29 12:40:00,65.45,65.46,65.4,65.44,28030.0,60.6187,60.6279,60.5724,60.6094,28030.0
2018-03-29 12:50:00,65.42,65.49,65.41,65.42,38119.0,60.5909,60.6557,60.5816,60.5909,38119.0
2018-03-29 13:00:00,65.43,65.47,65.32,65.33,38469.0,60.6001,60.6372,60.4983,60.5075,38469.0
2018-03-29 13:10:00,65.33,65.5,65.31,65.48,39308.0,60.5075,60.665,60.489,60.6464,39308.0
2018-03-29 13:20:00,65.47,65.56,65.46,65.56,36563.0,60.6372,60.7205,60.6279,60.7205,36563.0
2018-03-29 13:30:00,65.56,65.6,65.52,65.53,43422.0,60.7205,60.7576,60.6835,60.6928,43422.0
2018-03-29 13:40:00,65.53,65.67,65.51,65.66,39938.0,60.6928,60.8224,60.6742,60.8132,39938.0
2018-03-29 13:50:00,65.67,65.72,65.61,65.68,61242.0,60.8224,60.8687,60.7668,60.8317,61242.0
2018-03-29 14:00:00,65.7,65.73,65.61,65.69,73159.0,60.8502,60.878,60.7668,60.8409,73159.0
2018-03-29 14:10:00,65.7,65.76,65.52,65.64,89745.0,60.8502,60.9058,60.6835,60.7946,89745.0
2018-03-29 14:20:00,65.64,65.64,65.47,65.58,87427.0,60.7946,60.7946,60.6372,60.7391,87427.0
2018-03-29 14:30:00,65.57,65.7,65.54,65.66,57631.0,60.7298,60.8502,60.702,60.8132,57631.0
2018-03-29 14:40:00,65.66,65.85,65.66,65.84,70993.0,60.8132,60.9891,60.8132,60.9799,70993.0
2018-03-29 14:50:00,65.84,65.86,65.74,65.74,55482.0,60.9799,60.9984,60.8873,60.8873,55482.0
2018-03-29 15:00:00,65.75,65.95,65.71,65.95,80263.0,60.8965,61.0818,60.8595,61.0818,80263.0
2018-03-29 15:10:00,65.94,65.95,65.81,65.83,63476.0,61.0725,61.0818,60.9521,60.9706,63476.0
2018-03-29 15:20:00,65.84,65.84,65.66,65.71,99776.0,60.9799,60.9799,60.8132,60.8595,99776.0
2018-03-29 15:30:00,65.71,65.71,65.51,65.65,118718.0,60.8595,60.8595,60.6742,60.8039,118718.0
2018-03-29 15:40:00,65.65,65.82,65.58,65.82,161113.0,60.8039,60.9613,60.7391,60.9613,161113.0
2018-03-29 15:50:00,65.83,65.84,65.58,65.59,315758.0,60.9706,60.9799,60.7391,60.7483,315758.0
2018-04-02 09:30:00,65.68,65.92,65.58,65.71,138562.0,60.8317,61.054,60.7391,60.8595,138562.0
2018-04-02 09:40:00,65.67,65.67,65.4,65.47,63570.0,60.8224,60.8224,60.5724,60.6372,63570.0
2018-04-02 09:50:00,65.47,65.5,65.29,65.32,71250.0,60.6372,60.665,60.4705,60.4983,71250.0
2018-04-02 10:00:00,65.3,65.3,65.09,65.16,69375.0,60.4797,60.4797,60.2852,60.3501,69375.0
2018-04-02 10:10:00,65.15,65.28,65.06,65.09,48621.0,60.3408,60.4612,60.2574,60.2852,48621.0
2018-04-02 10:20:00,65.09,65.21,65.02,65.05,52001.0,60.2852,60.3964,60.2204,60.2482,52001.0
2018-04-02 10:30:00,65.06,65.07,64.87,64.95,58158.0,60.2574,60.2667,60.0815,60.1556,58158.0
2018-04-02 10:40:00,64.96,64.98,64.8,64.93,51301.0,60.1648,60.1834,60.0166,60.137,51301.0
2018-04-02 10:50:00,64.93,64.97,64.78,64.84,82494.0,60.137,60.1741,59.9981,60.0537,82494.0
2018-04-02 11:00:00,64.83,64.83,64.62,64.79,57883.0,60.0444,60.0444,59.8499,60.0074,57883.0
2018-04-02 11:10:00,64.78,64.84,64.69,64.76,44777.0,59.9981,60.0537,59.9148,59.9796,44777.0
2018-04-02 11:20:00,64.76,64.84,64.71,64.82,33088.0,59.9796,60.0537,59.9333,60.0352,33088.0
2018-04-02 11:30:00,64.8,64.88,64.38,64.39,73731.0,60.0166,60.0907,59.6276,59.6369,73731.0
2018-04-02 11:40:00,64.43,64.48,64.25,64.46,86392.0,59.674,59.7203,59.5072,59.7017,86392.0
2018-04-02 11:50:00,64.47,64.59,64.36,64.45,61203.0,59.711,59.8221,59.6091,59.6925,61203.0
2018-04-02 12:00:00,64.44,64.46,64.23,64.28,67900.0,59.6832,59.7017,59.4887,59.535,67900.0
2018-04-02 12:10:00,64.26,64.33,64.12,64.25,68533.0,59.5165,59.5813,59.3868,59.5072,68533.0
2018-04-02 12:20:00,64.24,64.27,64.15,64.15,37850.0,59.498,59.5258,59.4146,59.4146,37850.0
2018-04-02 12:30:00,64.16,64.39,64.16,64.29,39877.0,59.4239,59.6369,59.4239,59.5443,39877.0
2018-04-02 12:40:00,64.29,64.47,64.24,64.45,30159.0,59.5443,59.711,59.498,59.6925,30159.0
2018-04-02 12:50:00,64.45,64.46,64.34,64.42,33081.0,59.6925,59.7017,59.5906,59.6647,33081.0
2018-04-02 13:00:00,64.43,64.47,64.22,64.25,51710.0,59.674,59.711,59.4795,59.5072,51710.0
2018-04-02 13:10:00,64.25,64.33,64.23,64.28,28629.0,59.5072,59.5813,59.4887,59.535,28629.0
2018-04-02 13:20:00,64.28,64.29,64.02,64.08,70352.0,59.535,59.5443,59.2942,59.3498,70352.0
2018-04-02 13:30:00,64.08,64.19,64.06,64.08,53887.0,59.3498,59.4517,59.3313,59.3498,53887.0
2018-04-02 13:40:00,64.07,64.07,63.88,63.92,53453.0,59.3405,59.3405,59.1646,59.2016,53453.0
2018-04-02 13:50:00,63.93,63.95,63.84,63.88,40714.0,59.2109,59.2294,59.1275,59.1646,40714.0
2018-04-02 14:00:00,63.87,63.94,63.72,63.92,65812.0,59.1553,59.2201,59.0164,59.2016,65812.0
2018-04-02 14:10:00,63.91,64.06,63.88,64.0,55516.0,59.1923,59.3313,59.1646,59.2757,55516.0
2018-04-02 14:20:00,64.01,64.17,63.89,63.91,81811.0,59.285,59.4331,59.1738,59.1923,81811.0
2018-04-02 14:30:00,63.89,64.04,63.84,63.88,43639.0,59.1738,59.3127,59.1275,59.1646,43639.0
2018-04-02 14:40:00,63.88,63.88,63.65,63.8,85652.0,59.1646,59.1646,58.9515,59.0905,85652.0
2018-04-02 14:50:00,63.8,63.99,63.79,63.91,50108.0,59.0905,59.2664,59.0812,59.1923,50108.0
2018-04-02 15:00:00,63.92,63.98,63.8,63.83,54888.0,59.2016,59.2572,59.0905,59.1182,54888.0
2018-04-02 15:10:00,63.83,63.96,63.76,63.96,62374.0,59.1182,59.2386,59.0534,59.2386,62374.0
2018-04-02 15:20:00,63.97,63.99,63.81,63.89,68115.0,59.2479,59.2664,59.0997,59.1738,68115.0
2018-04-02 15:30:00,63.89,63.98,63.8,63.93,159528.0,59.1738,59.2572,59.0905,59.2109,159528.0
2018-04-02 15:40:00,63.93,64.47,63.89,64.46,374036.0,59.2109,59.711,59.1738,59.7017,374036.0
2018-04-02 15:50:00,64.46,64.71,64.46,64.62,556535.0,59.7017,59.9333,59.7017,59.8499,556535.0
2018-04-03 09:30:00,64.95,65.0,64.78,64.96,103818.0,60.1556,60.2019,59.9981,60.1648,103818.0
2018-04-03 09:40:00,64.96,65.05,64.83,64.94,39648.0,60.1648,60.2482,60.0444,60.1463,39648.0
2018-04-03 09:50:00,64.93,64.93,64.52,64.57,65914.0,60.137,60.137,59.7573,59.8036,65914.0
2018-04-03 10:00:00,64.58,64.6,64.31,64.43,63392.0,59.8129,59.8314,59.5628,59.674,63392.0
2018-04-03 10:10:00,64.43,64.48,64.32,64.34,56671.0,59.674,59.7203,59.5721,59.5906,56671.0
2018-04-03 10:20:00,64.34,64.46,64.25,64.46,43292.0,59.5906,59.7017,59.5072,59.7017,43292.0
2018-04-03 10:30:00,64.46,64.47,64.3,64.35,58585.0,59.7017,59.711,59.5535,59.5999,58585.0
2018-04-03 10:40:00,64.35,64.63,64.35,64.57,69932.0,59.5999,59.8592,59.5999,59.8036,69932.0
2018-04-03 10:50:00,64.58,64.66,64.53,64.56,42166.0,59.8129,59.887,59.7666,59.7944,42166.0
2018-04-03 11:00:00,64.57,64.69,64.56,64.64,93835.0,59.8036,59.9148,59.7944,59.8685,93835.0
2018-04-03 11:10:00,64.63,64.63,64.43,64.53,55512.0,59.8592,59.8592,59.674,59.7666,55512.0
2018-04-03 11:20:00,64.52,64.53,64.37,64.37,64693.0,59.7573,59.7666,59.6184,59.6184,64693.0
2018-04-03 11:30:00,64.36,64.4,64.18,64.22,53304.0,59.6091,59.6462,59.4424,59.4795,53304.0
2018-04-03 11:40:00,64.24,64.42,64.23,64.36,32481.0,59.498,59.6647,59.4887,59.6091,32481.0
2018-04-03 11:50:00,64.36,64.39,64.28,64.28,34094.0,59.6091,59.6369,59.535,59.535,34094.0
2018-04-03 12:00:00,64.29,64.4,64.29,64.34,25039.0,59.5443,59.6462,59.5443,59.5906,25039.0
2018-04-03 12:10:00,64.34,64.5,64.32,64.37,58499.0,59.5906,59.7388,59.5721,59.6184,58499.0
2018-04-03 12:20:00,64.38,64.39,64.25,64.28,23236.0,59.6276,59.6369,59.5072,59.535,23236.0
2018-04-03 12:30:00,64.28,64.34,64.22,64.26,24109.0,59.535,59.5906,59.4795,59.5165,24109.0
2018-04-03 12:40:00,64.27,64.38,64.26,64.3,17032.0,59.5258,59.6276,59.5165,59.5535,17032.0
2018-04-03 12:50:00,64.31,64.38,64.29,64.38,19245.0,59.5628,59.6276,59.5443,59.6276,19245.0
2018-04-03 13:00:00,64.39,64.39,64.28,64.29,45731.0,59.6369,59.6369,59.535,59.5443,45731.0
2018-04-03 13:10:00,64.28,64.33,64.22,64.32,28880.0,59.535,59.5813,59.4795,59.5721,28880.0
2018-04-03 13:20:00,64.32,64.53,64.31,64.44,38439.0,59.5721,59.7666,59.5628,59.6832,38439.0
2018-04-03 13:30:00,64.44,64.47,64.31,64.31,31177.0,59.6832,59.711,59.5628,59.5628,31177.0
2018-04-03 13:40:00,64.31,64.41,64.2,64.2,57453.0,59.5628,59.6554,59.4609,59.4609,57453.0
2018-04-03 13:50:00,64.21,64.36,64.19,64.33,31686.0,59.4702,59.6091,59.4517,59.5813,31686.0
2018-04-03 14:00:00,64.33,64.37,64.2,64.24,31452.0,59.5813,59.6184,59.4609,59.498,31452.0
2018-04-03 14:10:00,64.23,64.25,64.11,64.16,37122.0,59.4887,59.5072,59.3776,59.4239,37122.0
2018-04-03 14:20:00,64.16,64.24,64.12,64.16,26495.0,59.4239,59.498,59.3868,59.4239,26495.0
2018-04-03 14:30:00,64.16,64.16,64.0,64.11,36233.0,59.4239,59.4239,59.2757,59.3776,36233.0
2018-04-03 14:40:00,64.09,64.31,64.01,64.27,55558.0,59.3591,59.5628,59.285,59.5258,55558.0
2018-04-03 14:50:00,64.26,64.36,64.14,64.3,39378.0,59.5165,59.6091,59.4054,59.5535,39378.0
2018-04-03 15:00:00,64.28,64.68,64.27,64.65,89199.0,59.535,59.9055,59.5258,59.8777,89199.0
2018-04-03 15:10:00,64.64,64.69,64.37,64.42,117767.0,59.8685,59.9148,59.6184,59.6647,117767.0
2018-04-03 15:20:00,64.42,64.49,64.38,64.48,103555.0,59.6647,59.7295,59.6276,59.7203,103555.0
2018-04-03 15:30:00,64.48,64.51,64.23,64.39,134001.0,59.7203,59.748,59.4887,59.6369,134001.0
2018-04-03 15:40:00,64.39,64.56,64.37,64.4,119192.0,59.6369,59.7944,59.6184,59.6462,119192.0
2018-04-03 15:50:00,64.4,64.56,64.32,64.49,310246.0,59.6462,59.7944,59.5721,59.7295,310246.0
2018-04-04 09:30:00,64.08,64.29,63.78,64.17,187805.0,59.3498,59.5443,59.0719,59.4331,187805.0
2018-04-04 09:40:00,64.16,64.36,64.01,64.22,81120.0,59.4239,59.6091,59.285,59.4795,81120.0
2018-04-04 09:50:00,64.22,64.38,64.06,64.36,84798.0,59.4795,59.6276,59.3313,59.6091,84798.0
2018-04-04 10:00:00,64.36,64.4,64.09,64.26,48626.0,59.6091,59.6462,59.3591,59.5165,48626.0
2018-04-04 10:10:00,64.25,64.35,64.12,64.18,57479.0,59.5072,59.5999,59.3868,59.4424,57479.0
2018-04-04 10:20:00,64.17,64.37,64.1,64.28,46392.0,59.4331,59.6184,59.3683,59.535,46392.0
2018-04-04 10:30:00,64.29,64.4,64.21,64.38,97277.0,59.5443,59.6462,59.4702,59.6276,97277.0
2018-04-04 10:40:00,64.39,64.5,64.34,64.5,67290.0,59.6369,59.7388,59.5906,59.7388,67290.0
2018-04-04 10:50:00,64.5,64.53,64.37,64.51,73205.0,59.7388,59.7666,59.6184,59.748,73205.0
2018-04-04 11:00:00,64.5,64.52,64.3,64.32,44578.0,59.7388,59.7573,59.5535,59.5721,44578.0
2018-04-04 11:10:00,64.32,64.56,64.31,64.49,92179.0,59.5721,59.7944,59.5628,59.7295,92179.0
2018-04-04 11:20:00,64.5,64.58,64.49,64.52,43669.0,59.7388,59.8129,59.7295,59.7573,43669.0
2018-04-04 11:30:00,64.52,64.63,64.44,64.44,60539.0,59.7573,59.8592,59.6832,59.6832,60539.0
2018-04-04 11:40:00,64.42,64.54,64.32,64.49,41284.0,59.6647,59.7758,59.5721,59.7295,41284.0
2018-04-04 11:50:00,64.48,64.49,64.35,64.47,35160.0,59.7203,59.7295,59.5999,59.711,35160.0
2018-04-04 12:00:00,64.48,64.53,64.36,64.47,64028.0,59.7203,59.7666,59.6091,59.711,64028.0
2018-04-04 12:10:00,64.47,64.6,64.45,64.5,154416.0,59.711,59.8314,59.6925,59.7388,154416.0
2018-04-04 12:20:00,64.5,64.67,64.41,64.6,73409.0,59.7388,59.8962,59.6554,59.8314,73409.0
2018-04-04 12:30:00,64.59,64.68,64.53,64.57,28908.0,59.8221,59.9055,59.7666,59.8036,28908.0
2018-04-04 12:40:00,64.58,64.71,64.52,64.65,28867.0,59.8129,59.9333,59.7573,59.8777,28867.0
2018-04-04 12:50:00,64.65,64.73,64.62,64.69,20668.0,59.8777,59.9518,59.8499,59.9148,20668.0
2018-04-04 13:00:00,64.69,64.7,64.52,64.54,71534.0,59.9148,59.924,59.7573,59.7758,71534.0
2018-04-04 13:10:00,64.55,64.56,64.46,64.46,17425.0,59.7851,59.7944,59.7017,59.7017,17425.0
2018-04-04 13:20:00,64.45,64.53,64.39,64.5,41062.0,59.6925,59.7666,59.6369,59.7388,41062.0
2018-04-04 13:30:00,64.5,64.61,64.45,64.58,20660.0,59.7388,59.8407,59.6925,59.8129,20660.0
2018-04-04 13:40:00,64.6,64.63,64.5,64.51,19013.0,59.8314,59.8592,59.7388,59.748,19013.0
2018-04-04 13:50:00,64.51,64.56,64.46,64.55,19725.0,59.748,59.7944,59.7017,59.7851,19725.0
2018-04-04 14:00:00,64.56,64.69,64.56,64.66,29156.0,59.7944,59.9148,59.7944,59.887,29156.0
2018-04-04 14:10:00,64.66,64.78,64.61,64.74,92666.0,59.887,59.9981,59.8407,59.9611,92666.0
2018-04-04 14:20:00,64.74,64.88,64.73,64.85,52244.0,59.9611,60.0907,59.9518,60.0629,52244.0
2018-04-04 14:30:00,64.85,64.85,64.72,64.78,85773.0,60.0629,60.0629,59.9425,59.9981,85773.0
2018-04-04 14:40:00,64.77,64.79,64.69,64.76,173673.0,59.9889,60.0074,59.9148,59.9796,173673.0
2018-04-04 14:50:00,64.75,64.92,64.7,64.9,83282.0,59.9703,60.1278,59.924,60.1093,83282.0
2018-04-04 15:00:00,64.89,65.03,64.87,65.02,39343.0,60.1,60.2297,60.0815,60.2204,39343.0
2018-04-04 15:10:00,65.02,65.02,64.88,64.9,31150.0,60.2204,60.2204,60.0907,60.1093,31150.0
2018-04-04 15:20:00,64.91,65.06,64.91,64.96,91066.0,60.1185,60.2574,60.1185,60.1648,91066.0
2018-04-04 15:30:00,64.96,65.0,64.89,64.92,95718.0,60.1648,60.2019,60.1,60.1278,95718.0
2018-04-04 15:40:00,64.92,64.97,64.85,64.89,189076.0,60.1278,60.1741,60.0629,60.1,189076.0
2018-04-04 15:50:00,64.89,65.06,64.89,64.98,248406.0,60.1,60.2574,60.1,60.1834,248406.0
2018-04-05 09:30:00,65.13,65.39,64.85,64.89,139705.0,60.3223,60.5631,60.0629,60.1,139705.0
2018-04-05 09:40:00,64.87,65.07,64.71,65.06,61847.0,60.0815,60.2667,59.9333,60.2574,61847.0
2018-04-05 09:50:00,65.05,65.09,64.95,65.08,30780.0,60.2482,60.2852,60.1556,60.276,30780.0
2018-04-05 10:00:00,65.1,65.21,65.07,65.12,67278.0,60.2945,60.3964,60.2667,60.313,67278.0
2018-04-05 10:10:00,65.13,65.17,65.05,65.07,36202.0,60.3223,60.3593,60.2482,60.2667,36202.0
2018-04-05 10:20:00,65.06,65.1,64.99,65.06,34211.0,60.2574,60.2945,60.1926,60.2574,34211.0
2018-04-05 10:30:00,65.05,65.27,65.04,65.13,45163.0,60.2482,60.4519,60.2389,60.3223,45163.0
2018-04-05 10:40:00,65.13,65.23,65.11,65.18,47151.0,60.3223,60.4149,60.3038,60.3686,47151.0
2018-04-05 10:50:00,65.18,65.44,65.17,65.44,98369.0,60.3686,60.6094,60.3593,60.6094,98369.0
2018-04-05 11:00:00,65.45,65.69,65.33,65.64,137717.0,60.6187,60.8409,60.5075,60.7946,137717.0
2018-04-05 11:10:00,65.64,65.75,65.57,65.64,73492.0,60.7946,60.8965,60.7298,60.7946,73492.0
2018-04-05 11:20:00,65.63,65.69,65.53,65.61,61808.0,60.7854,60.8409,60.6928,60.7668,61808.0
2018-04-05 11:30:00,65.59,65.66,65.52,65.65,28080.0,60.7483,60.8132,60.6835,60.8039,28080.0
2018-04-05 11:40:00,65.65,65.7,65.55,65.61,23051.0,60.8039,60.8502,60.7113,60.7668,23051.0
2018-04-05 11:50:00,65.6,65.73,65.57,65.72,40410.0,60.7576,60.878,60.7298,60.8687,40410.0
2018-04-05 12:00:00,65.71,65.72,65.62,65.63,25391.0,60.8595,60.8687,60.7761,60.7854,25391.0
2018-04-05 12:10:00,65.64,65.66,65.4,65.5,59212.0,60.7946,60.8132,60.5724,60.665,59212.0
2018-04-05 12:20:00,65.51,65.59,65.5,65.55,34379.0,60.6742,60.7483,60.665,60.7113,34379.0
2018-04-05 12:30:00,65.56,65.58,65.47,65.54,18934.0,60.7205,60.7391,60.6372,60.702,18934.0
2018-04-05 12:40:00,65.55,65.58,65.48,65.55,23946.0,60.7113,60.7391,60.6464,60.7113,23946.0
2018-04-05 12:50:00,65.56,65.58,65.5,65.56,27355.0,60.7205,60.7391,60.665,60.7205,27355.0
2018-04-05 13:00:00,65.56,65.65,65.56,65.59,31373.0,60.7205,60.8039,60.7205,60.7483,31373.0
2018-04-05 13:10:00,65.58,65.58,65.42,65.47,23067.0,60.7391,60.7391,60.5909,60.6372,23067.0
2018-04-05 13:20:00,65.46,65.47,65.34,65.37,20875.0,60.6279,60.6372,60.5168,60.5446,20875.0
2018-04-05 13:30:00,65.36,65.5,65.35,65.42,28405.0,60.5353,60.665,60.526,60.5909,28405.0
2018-04-05 13:40:00,65.4,65.46,65.31,65.44,43452.0,60.5724,60.6279,60.489,60.6094,43452.0
2018-04-05 13:50:00,65.43,65.49,65.43,65.44,50014.0,60.6001,60.6557,60.6001,60.6094,50014.0
2018-04-05 14:00:00,65.45,65.54,65.4,65.41,30724.0,60.6187,60.702,60.5724,60.5816,30724.0
2018-04-05 14:10:00,65.41,65.57,65.41,65.55,30778.0,60.5816,60.7298,60.5816,60.7113,30778.0
2018-04-05 14:20:00,65.54,65.55,65.43,65.43,24889.0,60.702,60.7113,60.6001,60.6001,24889.0
2018-04-05 14:30:00,65.45,65.58,65.43,65.55,27833.0,60.6187,60.7391,60.6001,60.7113,27833.0
2018-04-05 14:40:00,65.55,65.64,65.52,65.62,63418.0,60.7113,60.7946,60.6835,60.7761,63418.0
2018-04-05 14:50:00,65.62,65.69,65.6,65.66,33814.0,60.7761,60.8409,60.7576,60.8132,33814.0
2018-04-05 15:00:00,65.66,65.7,65.59,65.7,31272.0,60.8132,60.8502,60.7483,60.8502,31272.0
2018-04-05 15:10:00,65.7,65.74,65.67,65.69,43087.0,60.8502,60.8873,60.8224,60.8409,43087.0
2018-04-05 15:20:00,65.69,65.7,65.55,65.58,47869.0,60.8409,60.8502,60.7113,60.7391,47869.0
2018-04-05 15:30:00,65.58,65.58,65.4,65.43,69794.0,60.7391,60.7391,60.5724,60.6001,69794.0
2018-04-05 15:40:00,65.43,65.62,65.43,65.59,94681.0,60.6001,60.7761,60.6001,60.7483,94681.0
2018-04-05 15:50:00,65.59,65.64,65.51,65.51,179065.0,60.7483,60.7946,60.6742,60.6742,179065.0
2018-04-06 09:30:00,65.62,65.74,65.45,65.54,111079.0,60.7761,60.8873,60.6187,60.702,111079.0
2018-04-06 09:40:00,65.55,65.61,65.44,65.58,57023.0,60.7113,60.7668,60.6094,60.7391,57023.0
2018-04-06 09:50:00,65.58,65.77,65.58,65.63,45104.0,60.7391,60.915,60.7391,60.7854,45104.0
2018-04-06 10:00:00,65.64,65.73,65.5,65.5,40297.0,60.7946,60.878,60.665,60.665,40297.0
2018-04-06 10:10:00,65.51,65.71,65.42,65.71,72241.0,60.6742,60.8595,60.5909,60.8595,72241.0
2018-04-06 10:20:00,65.71,65.72,65.58,65.59,57161.0,60.8595,60.8687,60.7391,60.7483,57161.0
2018-04-06 10:30:00,65.59,65.63,65.49,65.6,51378.0,60.7483,60.7854,60.6557,60.7576,51378.0
2018-04-06 10:40:00,65.6,65.61,65.39,65.48,31766.0,60.7576,60.7668,60.5631,60.6464,31766.0
2018-04-06 10:50:00,65.48,65.54,65.38,65.39,39630.0,60.6464,60.702,60.5538,60.5631,39630.0
2018-04-06 11:00:00,65.41,65.41,65.21,65.33,56954.0,60.5816,60.5816,60.3964,60.5075,56954.0
2018-04-06 11:10:00,65.33,65.44,65.31,65.4,31818.0,60.5075,60.6094,60.489,60.5724,31818.0
2018-04-06 11:20:00,65.4,65.44,65.26,65.38,26119.0,60.5724,60.6094,60.4427,60.5538,26119.0
2018-04-06 11:30:00,65.4,65.51,65.38,65.49,26080.0,60.5724,60.6742,60.5538,60.6557,26080.0
2018-04-06 11:40:00,65.48,65.49,65.3,65.3,21431.0,60.6464,60.6557,60.4797,60.4797,21431.0
2018-04-06 11:50:00,65.3,65.42,65.26,65.37,20549.0,60.4797,60.5909,60.4427,60.5446,20549.0
2018-04-06 12:00:00,65.36,65.37,65.24,65.29,23849.0,60.5353,60.5446,60.4242,60.4705,23849.0
2018-04-06 12:10:00,65.28,65.3,65.19,65.19,19806.0,60.4612,60.4797,60.3779,60.3779,19806.0
2018-04-06 12:20:00,65.19,65.22,65.05,65.05,33678.0,60.3779,60.4056,60.2482,60.2482,33678.0
2018-04-06 12:30:00,65.06,65.28,65.05,65.28,27867.0,60.2574,60.4612,60.2482,60.4612,27867.0
2018-04-06 12:40:00,65.29,65.37,65.26,65.33,17557.0,60.4705,60.5446,60.4427,60.5075,17557.0
2018-04-06 12:50:00,65.34,65.43,65.29,65.4,25698.0,60.5168,60.6001,60.4705,60.5724,25698.0
2018-04-06 13:00:00,65.41,65.41,65.23,65.24,46909.0,60.5816,60.5816,60.4149,60.4242,46909.0
2018-04-06 13:10:00,65.23,65.28,65.15,65.2,17186.0,60.4149,60.4612,60.3408,60.3871,17186.0
2018-04-06 13:20:00,65.19,65.28,65.12,65.22,23518.0,60.3779,60.4612,60.313,60.4056,23518.0
2018-04-06 13:30:00,65.22,65.29,65.1,65.1,30286.0,60.4056,60.4705,60.2945,60.2945,30286.0
2018-04-06 13:40:00,65.1,65.12,64.96,65.0,25375.0,60.2945,60.313,60.1648,60.2019,25375.0
2018-04-06 13:50:00,65.01,65.02,64.77,64.78,33425.0,60.2111,60.2204,59.9889,59.9981,33425.0
2018-04-06 14:00:00,64.77,64.84,64.65,64.69,48443.0,59.9889,60.0537,59.8777,59.9148,48443.0
2018-04-06 14:10:00,64.68,64.75,64.61,64.61,34760.0,59.9055,59.9703,59.8407,59.8407,34760.0
2018-04-06 14:20:00,64.62,64.7,64.58,64.61,45635.0,59.8499,59.924,59.8129,59.8407,45635.0
2018-04-06 14:30:00,64.6,64.66,64.28,64.33,74298.0,59.8314,59.887,59.535,59.5813,74298.0
2018-04-06 14:40:00,64.32,64.48,64.25,64.3,74988.0,59.5721,59.7203,59.5072,59.5535,74988.0
2018-04-06 14:50:00,64.3,64.3,63.98,64.1,153884.0,59.5535,59.5535,59.2572,59.3683,153884.0
2018-04-06 15:00:00,64.1,64.23,64.01,64.2,57697.0,59.3683,59.4887,59.285,59.4609,57697.0
2018-04-06 15:10:00,64.2,64.45,64.16,64.33,67895.0,59.4609,59.6925,59.4239,59.5813,67895.0
2018-04-06 15:20:00,64.33,64.34,64.13,64.15,102931.0,59.5813,59.5906,59.3961,59.4146,102931.0
2018-04-06 15:30:00,64.17,64.45,64.14,64.43,142216.0,59.4331,59.6925,59.4054,59.674,142216.0
2018-04-06 15:40:00,64.43,64.52,64.35,64.39,149611.0,59.674,59.7573,59.5999,59.6369,149611.0
2018-04-06 15:50:00,64.39,64.65,64.39,64.49,279263.0,59.6369,59.8777,59.6369,59.7295,279263.0
2018-04-09 09:30:00,65.36,65.44,65.19,65.25,110126.0,60.5353,60.6094,60.3779,60.4334,110126.0
2018-04-09 09:40:00,65.23,65.32,65.08,65.2,56749.0,60.4149,60.4983,60.276,60.3871,56749.0
2018-04-09 09:50:00,65.19,65.25,65.09,65.17,44439.0,60.3779,60.4334,60.2852,60.3593,44439.0
2018-04-09 10:00:00,65.17,65.17,64.96,64.98,40232.0,60.3593,60.3593,60.1648,60.1834,40232.0
2018-04-09 10:10:00,64.97,65.12,64.89,65.1,51557.0,60.1741,60.313,60.1,60.2945,51557.0
2018-04-09 10:20:00,65.09,65.21,65.05,65.15,47860.0,60.2852,60.3964,60.2482,60.3408,47860.0
2018-04-09 10:30:00,65.17,65.39,65.16,65.22,47132.0,60.3593,60.5631,60.3501,60.4056,47132.0
2018-04-09 10:40:00,65.23,65.44,65.22,65.43,40193.0,60.4149,60.6094,60.4056,60.6001,40193.0
2018-04-09 10:50:00,65.42,65.43,65.27,65.28,27881.0,60.5909,60.6001,60.4519,60.4612,27881.0
2018-04-09 11:00:00,65.27,65.38,65.23,65.32,16225.0,60.4519,60.5538,60.4149,60.4983,16225.0
2018-04-09 11:10:00,65.33,65.52,65.33,65.51,30191.0,60.5075,60.6835,60.5075,60.6742,30191.0
2018-04-09 11:20:00,65.51,65.55,65.48,65.52,26950.0,60.6742,60.7113,60.6464,60.6835,26950.0
2018-04-09 11:30:00,65.53,65.62,65.52,65.53,36150.0,60.6928,60.7761,60.6835,60.6928,36150.0
2018-04-09 11:40:00,65.53,65.63,65.53,65.56,25777.0,60.6928,60.7854,60.6928,60.7205,25777.0
2018-04-09 11:50:00,65.56,65.6,65.46,65.58,26107.0,60.7205,60.7576,60.6279,60.7391,26107.0
2018-04-09 12:00:00,65.58,65.6,65.55,65.58,20975.0,60.7391,60.7576,60.7113,60.7391,20975.0
2018-04-09 12:10:00,65.57,65.57,65.52,65.54,17986.0,60.7298,60.7298,60.6835,60.702,17986.0
2018-04-09 12:20:00,65.56,65.58,65.47,65.47,16003.0,60.7205,60.7391,60.6372,60.6372,16003.0
2018-04-09 12:30:00,65.47,65.51,65.37,65.38,24434.0,60.6372,60.6742,60.5446,60.5538,24434.0
2018-04-09 12:40:00,65.38,65.42,65.37,65.41,34106.0,60.5538,60.5909,60.5446,60.5816,34106.0
2018-04-09 12:50:00,65.41,65.42,65.37,65.38,13753.0,60.5816,60.5909,60.5446,60.5538,13753.0
2018-04-09 13:00:00,65.38,65.44,65.38,65.42,29479.0,60.5538,60.6094,60.5538,60.5909,29479.0
2018-04-09 13:10:00,65.42,65.43,65.34,65.35,10665.0,60.5909,60.6001,60.5168,60.526,10665.0
2018-04-09 13:20:00,65.35,65.44,65.34,65.43,34515.0,60.526,60.6094,60.5168,60.6001,34515.0
2018-04-09 13:30:00,65.44,65.47,65.38,65.42,12283.0,60.6094,60.6372,60.5538,60.5909,12283.0
2018-04-09 13:40:00,65.42,65.45,65.38,65.42,28594.0,60.5909,60.6187,60.5538,60.5909,28594.0
2018-04-09 13:50:00,65.43,65.47,65.41,65.43,30102.0,60.6001,60.6372,60.5816,60.6001,30102.0
2018-04-09 14:00:00,65.43,65.43,65.28,65.31,28859.0,60.6001,60.6001,60.4612,60.489,28859.0
2018-04-09 14:10:00,65.3,65.37,65.27,65.36,26690.0,60.4797,60.5446,60.4519,60.5353,26690.0
2018-04-09 14:20:00,65.35,65.35,65.25,65.31,21428.0,60.526,60.526,60.4334,60.489,21428.0
2018-04-09 14:30:00,65.3,65.36,65.28,65.33,34191.0,60.4797,60.5353,60.4612,60.5075,34191.0
2018-04-09 14:40:00,65.33,65.34,65.25,65.32,34238.0,60.5075,60.5168,60.4334,60.4983,34238.0
2018-04-09 14:50:00,65.31,65.41,65.3,65.4,38501.0,60.489,60.5816,60.4797,60.5724,38501.0
2018-04-09 15:00:00,65.4,65.43,65.34,65.39,69937.0,60.5724,60.6001,60.5168,60.5631,69937.0
2018-04-09 15:10:00,65.39,65.41,65.15,65.16,34360.0,60.5631,60.5816,60.3408,60.3501,34360.0
2018-04-09 15:20:00,65.15,65.16,65.08,65.16,41801.0,60.3408,60.3501,60.276,60.3501,41801.0
2018-04-09 15:30:00,65.15,65.19,65.05,65.12,72368.0,60.3408,60.3779,60.2482,60.313,72368.0
2018-04-09 15:40:00,65.11,65.14,65.0,65.01,104257.0,60.3038,60.3315,60.2019,60.2111,104257.0
2018-04-09 15:50:00,65.0,65.03,64.78,64.86,274888.0,60.2019,60.2297,59.9981,60.0722,274888.0
2018-04-10 09:30:00,65.57,65.73,65.22,65.43,196421.0,60.7298,60.878,60.4056,60.6001,196421.0
2018-04-10 09:40:00,65.44,65.47,65.2,65.26,111064.0,60.6094,60.6372,60.3871,60.4427,111064.0
2018-04-10 09:50:00,65.28,65.31,65.01,65.09,216547.0,60.4612,60.489,60.2111,60.2852,216547.0
2018-04-10 10:00:00,65.08,65.19,64.99,65.02,94803.0,60.276,60.3779,60.1926,60.2204,94803.0
2018-04-10 10:10:00,65.01,65.23,65.0,65.19,101978.0,60.2111,60.4149,60.2019,60.3779,101978.0
2018-04-10 10:20:00,65.19,65.43,65.18,65.34,81586.0,60.3779,60.6001,60.3686,60.5168,81586.0
2018-04-10 10:30:00,65.35,65.4,65.24,65.26,181676.0,60.526,60.5724,60.4242,60.4427,181676.0
2018-04-10 10:40:00,65.26,65.26,64.99,65.03,110208.0,60.4427,60.4427,60.1926,60.2297,110208.0
2018-04-10 10:50:00,65.02,65.05,64.97,64.98,116923.0,60.2204,60.2482,60.1741,60.1834,116923.0
2018-04-10 11:00:00,64.98,65.29,64.97,65.26,84699.0,60.1834,60.4705,60.1741,60.4427,84699.0
2018-04-10 11:10:00,65.26,65.34,65.22,65.24,124562.0,60.4427,60.5168,60.4056,60.4242,124562.0
2018-04-10 11:20:00,65.24,65.35,65.23,65.28,86917.0,60.4242,60.526,60.4149,60.4612,86917.0
2018-04-10 11:30:00,65.27,65.29,65.08,65.08,91184.0,60.4519,60.4705,60.276,60.276,91184.0
2018-04-10 11:40:00,65.07,65.1,64.44,64.44,187258.0,60.2667,60.2945,59.6832,59.6832,187258.0
2018-04-10 11:50:00,64.44,64.73,64.42,64.57,104497.0,59.6832,59.9518,59.6647,59.8036,104497.0
2018-04-10 12:00:00,64.57,64.6,64.46,64.48,66929.0,59.8036,59.8314,59.7017,59.7203,66929.0
2018-04-10 12:10:00,64.48,64.49,63.89,63.9,179425.0,59.7203,59.7295,59.1738,59.1831,179425.0
2018-04-10 12:20:00,63.9,63.92,62.88,63.44,650265.0,59.1831,59.2016,58.2384,58.757,650265.0
2018-04-10 12:30:00,63.44,63.68,63.3,63.4,135765.0,58.757,58.9793,58.6274,58.72,135765.0
2018-04-10 12:40:00,63.42,63.48,63.07,63.1,178284.0,58.7385,58.7941,58.4143,58.4421,178284.0
2018-04-10 12:50:00,63.09,63.11,62.7,62.88,317435.0,58.4329,58.4514,58.0717,58.2384,317435.0
2018-04-10 13:00:00,62.9,63.18,62.53,62.64,202951.0,58.2569,58.5162,57.9142,58.0161,202951.0
2018-04-10 13:10:00,62.64,62.81,62.55,62.55,117767.0,58.0161,58.1735,57.9327,57.9327,117767.0
2018-04-10 13:20:00,62.55,62.72,62.45,62.48,165219.0,57.9327,58.0902,57.8401,57.8679,165219.0
2018-04-10 13:30:00,62.47,62.51,62.27,62.28,131887.0,57.8586,57.8957,57.6734,57.6827,131887.0
2018-04-10 13:40:00,62.29,62.3,61.89,62.02,231910.0,57.6919,57.7012,57.3214,57.4419,231910.0
2018-04-10 13:50:00,62.01,62.77,61.98,62.73,437212.0,57.4326,58.1365,57.4048,58.0994,437212.0
2018-04-10 14:00:00,62.73,62.95,62.68,62.94,188905.0,58.0994,58.3032,58.0531,58.2939,188905.0
2018-04-10 14:10:00,62.94,62.99,62.8,62.92,171980.0,58.2939,58.3402,58.1643,58.2754,171980.0
2018-04-10 14:20:00,62.93,63.17,62.75,63.11,186883.0,58.2847,58.507,58.118,58.4514,186883.0
2018-04-10 14:30:00,63.11,63.23,63.06,63.18,196459.0,58.4514,58.5625,58.4051,58.5162,196459.0
2018-04-10 14:40:00,63.18,63.38,63.07,63.32,181162.0,58.5162,58.7015,58.4143,58.6459,181162.0
2018-04-10 14:50:00,63.32,63.46,63.29,63.41,227589.0,58.6459,58.7756,58.6181,58.7292,227589.0
2018-04-10 15:00:00,63.4,63.41,63.24,63.31,133971.0,58.72,58.7292,58.5718,58.6366,133971.0
2018-04-10 15:10:00,63.32,63.36,63.15,63.19,126703.0,58.6459,58.6829,58.4884,58.5255,126703.0
2018-04-10 15:20:00,63.18,63.23,62.96,63.12,211428.0,58.5162,58.5625,58.3125,58.4607,211428.0
2018-04-10 15:30:00,63.11,63.15,62.96,62.98,412950.0,58.4514,58.4884,58.3125,58.331,412950.0
2018-04-10 15:40:00,62.98,63.22,62.92,63.18,416802.0,58.331,58.5533,58.2754,58.5162,416802.0
2018-04-10 15:50:00,63.19,63.26,63.03,63.09,636392.0,58.5255,58.5903,58.3773,58.4329,636392.0
2018-04-11 09:30:00,63.21,64.27,63.16,64.23,406264.0,58.544,59.5258,58.4977,59.4887,406264.0
2018-04-11 09:40:00,64.24,64.29,64.02,64.24,287617.0,59.498,59.5443,59.2942,59.498,287617.0
2018-04-11 09:50:00,64.23,64.6,64.21,64.32,267582.0,59.4887,59.8314,59.4702,59.5721,267582.0
2018-04-11 10:00:00,64.32,64.59,64.3,64.45,165075.0,59.5721,59.8221,59.5535,59.6925,165075.0
2018-04-11 10:10:00,64.45,64.45,64.09,64.16,209479.0,59.6925,59.6925,59.3591,59.4239,209479.0
2018-04-11 10:20:00,64.17,64.25,63.99,64.25,165557.0,59.4331,59.5072,59.2664,59.5072,165557.0
2018-04-11 10:30:00,64.25,64.46,64.25,64.31,134317.0,59.5072,59.7017,59.5072,59.5628,134317.0
2018-04-11 10:40:00,64.32,64.36,64.04,64.05,132347.0,59.5721,59.6091,59.3127,59.322,132347.0
2018-04-11 10:50:00,64.04,64.1,63.91,63.92,181003.0,59.3127,59.3683,59.1923,59.2016,181003.0
2018-04-11 11:00:00,63.93,64.2,63.88,64.14,163364.0,59.2109,59.4609,59.1646,59.4054,163364.0
2018-04-11 11:10:00,64.14,64.35,64.11,64.28,203182.0,59.4054,59.5999,59.3776,59.535,203182.0
2018-04-11 11:20:00,64.29,64.48,64.23,64.46,139533.0,59.5443,59.7203,59.4887,59.7017,139533.0
2018-04-11 11:30:00,64.45,64.5,64.29,64.41,84671.0,59.6925,59.7388,59.5443,59.6554,84671.0
2018-04-11 11:40:00,64.4,64.59,64.37,64.38,86699.0,59.6462,59.8221,59.6184,59.6276,86699.0
2018-04-11 11:50:00,64.37,64.43,64.25,64.36,66349.0,59.6184,59.674,59.5072,59.6091,66349.0
2018-04-11 12:00:00,64.36,64.53,64.33,64.35,91161.0,59.6091,59.7666,59.5813,59.5999,91161.0
2018-04-11 12:10:00,64.36,64.45,64.24,64.33,51110.0,59.6091,59.6925,59.498,59.5813,51110.0
2018-04-11 12:20:00,64.35,64.44,64.32,64.44,52169.0,59.5999,59.6832,59.5721,59.6832,52169.0
2018-04-11 12:30:00,64.45,64.46,64.33,64.34,55894.0,59.6925,59.7017,59.5813,59.5906,55894.0
2018-04-11 12:40:00,64.33,64.39,64.27,64.32,50908.0,59.5813,59.6369,59.5258,59.5721,50908.0
2018-04-11 12:50:00,64.32,64.32,64.07,64.16,50510.0,59.5721,59.5721,59.3405,59.4239,50510.0
2018-04-11 13:00:00,64.17,64.26,64.01,64.07,49019.0,59.4331,59.5165,59.285,59.3405,49019.0
2018-04-11 13:10:00,64.06,64.07,63.95,64.01,54015.0,59.3313,59.3405,59.2294,59.285,54015.0
2018-04-11 13:20:00,64.01,64.03,63.89,63.91,47431.0,59.285,59.3035,59.1738,59.1923,47431.0
2018-04-11 13:30:00,63.91,63.96,63.86,63.93,62478.0,59.1923,59.2386,59.146,59.2109,62478.0
2018-04-11 13:40:00,63.93,63.94,63.82,63.92,75419.0,59.2109,59.2201,59.109,59.2016,75419.0
2018-04-11 13:50:00,63.91,63.95,63.84,63.89,49939.0,59.1923,59.2294,59.1275,59.1738,49939.0
2018-04-11 14:00:00,63.89,63.93,63.67,63.68,83883.0,59.1738,59.2109,58.9701,58.9793,83883.0
2018-04-11 14:10:00,63.69,63.82,63.67,63.8,57665.0,58.9886,59.109,58.9701,59.0905,57665.0
2018-04-11 14:20:00,63.79,63.81,63.71,63.72,133261.0,59.0812,59.0997,59.0071,59.0164,133261.0
2018-04-11 14:30:00,63.71,63.83,63.66,63.71,77760.0,59.0071,59.1182,58.9608,59.0071,77760.0
2018-04-11 14:40:00,63.72,63.81,63.64,63.67,61315.0,59.0164,59.0997,58.9423,58.9701,61315.0
2018-04-11 14:50:00,63.67,63.79,63.63,63.76,126054.0,58.9701,59.0812,58.933,59.0534,126054.0
2018-04-11 15:00:00,63.76,63.79,63.55,63.55,69413.0,59.0534,59.0812,58.8589,58.8589,69413.0
2018-04-11 15:10:00,63.56,63.62,63.49,63.61,73693.0,58.8682,58.9237,58.8033,58.9145,73693.0
2018-04-11 15:20:00,63.6,63.6,63.52,63.6,50074.0,58.9052,58.9052,58.8311,58.9052,50074.0
2018-04-11 15:30:00,63.6,63.75,63.59,63.72,82454.0,58.9052,59.0441,58.896,59.0164,82454.0
2018-04-11 15:40:00,63.72,63.77,63.71,63.74,118583.0,59.0164,59.0627,59.0071,59.0349,118583.0
2018-04-11 15:50:00,63.73,63.73,63.62,63.64,286183.0,59.0256,59.0256,58.9237,58.9423,286183.0
2018-04-12 09:30:00,64.04,64.37,64.04,64.37,107288.0,59.3127,59.6184,59.3127,59.6184,107288.0
2018-04-12 09:40:00,64.4,64.41,64.2,64.24,128393.0,59.6462,59.6554,59.4609,59.498,128393.0
2018-04-12 09:50:00,64.23,64.37,64.13,64.37,83486.0,59.4887,59.6184,59.3961,59.6184,83486.0
2018-04-12 10:00:00,64.36,64.44,64.27,64.39,61587.0,59.6091,59.6832,59.5258,59.6369,61587.0
2018-04-12 10:10:00,64.38,64.4,64.18,64.27,56641.0,59.6276,59.6462,59.4424,59.5258,56641.0
2018-04-12 10:20:00,64.27,64.34,64.24,64.3,49240.0,59.5258,59.5906,59.498,59.5535,49240.0
2018-04-12 10:30:00,64.3,64.37,64.26,64.32,81771.0,59.5535,59.6184,59.5165,59.5721,81771.0
2018-04-12 10:40:00,64.32,64.44,64.27,64.44,94151.0,59.5721,59.6832,59.5258,59.6832,94151.0
2018-04-12 10:50:00,64.42,64.43,64.32,64.33,49621.0,59.6647,59.674,59.5721,59.5813,49621.0
2018-04-12 11:00:00,64.32,64.37,64.21,64.21,78167.0,59.5721,59.6184,59.4702,59.4702,78167.0
2018-04-12 11:10:00,64.2,64.27,64.13,64.26,87453.0,59.4609,59.5258,59.3961,59.5165,87453.0
2018-04-12 11:20:00,64.25,64.26,64.14,64.17,71292.0,59.5072,59.5165,59.4054,59.4331,71292.0
2018-04-12 11:30:00,64.18,64.21,64.01,64.02,76536.0,59.4424,59.4702,59.285,59.2942,76536.0
2018-04-12 11:40:00,64.02,64.04,63.89,63.93,111670.0,59.2942,59.3127,59.1738,59.2109,111670.0
2018-04-12 11:50:00,63.94,64.03,63.94,64.03,72051.0,59.2201,59.3035,59.2201,59.3035,72051.0
2018-04-12 12:00:00,64.02,64.14,64.0,64.03,67509.0,59.2942,59.4054,59.2757,59.3035,67509.0
2018-04-12 12:10:00,64.04,64.05,63.88,64.04,47909.0,59.3127,59.322,59.1646,59.3127,47909.0
2018-04-12 12:20:00,64.04,64.04,63.97,64.0,20165.0,59.3127,59.3127,59.2479,59.2757,20165.0
2018-04-12 12:30:00,64.0,64.03,63.99,64.01,20614.0,59.2757,59.3035,59.2664,59.285,20614.0
2018-04-12 12:40:00,64.01,64.02,63.96,64.02,29003.0,59.285,59.2942,59.2386,59.2942,29003.0
2018-04-12 12:50:00,64.01,64.02,63.93,63.97,108238.0,59.285,59.2942,59.2109,59.2479,108238.0
2018-04-12 13:00:00,63.98,63.98,63.8,63.85,57167.0,59.2572,59.2572,59.0905,59.1368,57167.0
2018-04-12 13:10:00,63.85,63.9,63.54,63.54,106742.0,59.1368,59.1831,58.8497,58.8497,106742.0
2018-04-12 13:20:00,63.54,63.54,63.11,63.3,156466.0,58.8497,58.8497,58.4514,58.6274,156466.0
2018-04-12 13:30:00,63.29,63.63,63.25,63.6,51735.0,58.6181,58.933,58.5811,58.9052,51735.0
2018-04-12 13:40:00,63.59,63.63,63.47,63.49,51448.0,58.896,58.933,58.7848,58.8033,51448.0
2018-04-12 13:50:00,63.5,63.53,63.43,63.51,48417.0,58.8126,58.8404,58.7478,58.8219,48417.0
2018-04-12 14:00:00,63.51,63.61,63.49,63.53,52216.0,58.8219,58.9145,58.8033,58.8404,52216.0
2018-04-12 14:10:00,63.52,63.54,63.46,63.46,83986.0,58.8311,58.8497,58.7756,58.7756,83986.0
2018-04-12 14:20:00,63.47,63.55,63.46,63.54,36969.0,58.7848,58.8589,58.7756,58.8497,36969.0
2018-04-12 14:30:00,63.55,63.68,63.53,63.67,31027.0,58.8589,58.9793,58.8404,58.9701,31027.0
2018-04-12 14:40:00,63.67,63.69,63.62,63.69,29639.0,58.9701,58.9886,58.9237,58.9886,29639.0
2018-04-12 14:50:00,63.69,63.87,63.69,63.86,42121.0,58.9886,59.1553,58.9886,59.146,42121.0
2018-04-12 15:00:00,63.86,63.91,63.79,63.82,53127.0,59.146,59.1923,59.0812,59.109,53127.0
2018-04-12 15:10:00,63.83,63.92,63.82,63.9,66416.0,59.1182,59.2016,59.109,59.1831,66416.0
2018-04-12 15:20:00,63.91,63.97,63.87,63.88,63714.0,59.1923,59.2479,59.1553,59.1646,63714.0
2018-04-12 15:30:00,63.88,63.89,63.78,63.86,69604.0,59.1646,59.1738,59.0719,59.146,69604.0
2018-04-12 15:40:00,63.86,63.86,63.76,63.82,178056.0,59.146,59.146,59.0534,59.109,178056.0
2018-04-12 15:50:00,63.83,63.85,63.74,63.75,248246.0,59.1182,59.1368,59.0349,59.0441,248246.0
2018-04-13 09:30:00,64.23,64.4,64.04,64.15,161557.0,59.4887,59.6462,59.3127,59.4146,161557.0
2018-04-13 09:40:00,64.18,64.18,63.97,64.11,105953.0,59.4424,59.4424,59.2479,59.3776,105953.0
2018-04-13 09:50:00,64.11,64.17,63.96,63.96,73431.0,59.3776,59.4331,59.2386,59.2386,73431.0
2018-04-13 10:00:00,63.97,64.07,63.84,63.86,68620.0,59.2479,59.3405,59.1275,59.146,68620.0
2018-04-13 10:10:00,63.85,63.87,63.72,63.8,75361.0,59.1368,59.1553,59.0164,59.0905,75361.0
2018-04-13 10:20:00,63.81,63.83,63.66,63.75,63442.0,59.0997,59.1182,58.9608,59.0441,63442.0
2018-04-13 10:30:00,63.76,63.79,63.64,63.7,80469.0,59.0534,59.0812,58.9423,58.9978,80469.0
2018-04-13 10:40:00,63.7,63.86,63.7,63.83,84340.0,58.9978,59.146,58.9978,59.1182,84340.0
2018-04-13 10:50:00,63.83,63.85,63.65,63.66,98422.0,59.1182,59.1368,58.9515,58.9608,98422.0
2018-04-13 11:00:00,63.66,63.7,63.6,63.64,130976.0,58.9608,58.9978,58.9052,58.9423,130976.0
2018-04-13 11:10:00,63.64,63.68,63.6,63.6,100335.0,58.9423,58.9793,58.9052,58.9052,100335.0
2018-04-13 11:20:00,63.61,63.65,63.57,63.59,87898.0,58.9145,58.9515,58.8774,58.896,87898.0
2018-04-13 11:30:00,63.59,63.6,63.47,63.57,49172.0,58.896,58.9052,58.7848,58.8774,49172.0
2018-04-13 11:40:00,63.57,63.62,63.52,63.55,64262.0,58.8774,58.9237,58.8311,58.8589,64262.0
2018-04-13 11:50:00,63.55,63.65,63.52,63.63,46147.0,58.8589,58.9515,58.8311,58.933,46147.0
2018-04-13 12:00:00,63.62,63.64,63.49,63.51,46271.0,58.9237,58.9423,58.8033,58.8219,46271.0
2018-04-13 12:10:00,63.51,63.53,63.36,63.36,29210.0,58.8219,58.8404,58.6829,58.6829,29210.0
2018-04-13 12:20:00,63.37,63.41,63.26,63.41,96444.0,58.6922,58.7292,58.5903,58.7292,96444.0
2018-04-13 12:30:00,63.43,63.45,63.25,63.25,24079.0,58.7478,58.7663,58.5811,58.5811,24079.0
2018-04-13 12:40:00,63.25,63.28,63.11,63.14,41158.0,58.5811,58.6088,58.4514,58.4792,41158.0
2018-04-13 12:50:00,63.15,63.24,63.13,63.22,168233.0,58.4884,58.5718,58.4699,58.5533,168233.0
2018-04-13 13:00:00,63.21,63.25,63.14,63.14,43286.0,58.544,58.5811,58.4792,58.4792,43286.0
2018-04-13 13:10:00,63.15,63.17,63.11,63.12,59294.0,58.4884,58.507,58.4514,58.4607,59294.0
2018-04-13 13:20:00,63.12,63.26,63.11,63.19,68048.0,58.4607,58.5903,58.4514,58.5255,68048.0
2018-04-13 13:30:00,63.2,63.23,63.14,63.21,38980.0,58.5347,58.5625,58.4792,58.544,38980.0
2018-04-13 13:40:00,63.2,63.32,63.17,63.31,29319.0,58.5347,58.6459,58.507,58.6366,29319.0
2018-04-13 13:50:00,63.31,63.32,63.2,63.22,33631.0,58.6366,58.6459,58.5347,58.5533,33631.0
2018-04-13 14:00:00,63.22,63.26,63.18,63.22,30358.0,58.5533,58.5903,58.5162,58.5533,30358.0
2018-04-13 14:10:00,63.22,63.23,63.11,63.13,61871.0,58.5533,58.5625,58.4514,58.4699,61871.0
2018-04-13 14:20:00,63.12,63.17,63.05,63.16,51227.0,58.4607,58.507,58.3958,58.4977,51227.0
2018-04-13 14:30:00,63.16,63.21,63.07,63.09,53818.0,58.4977,58.544,58.4143,58.4329,53818.0
2018-04-13 14:40:00,63.09,63.1,62.95,63.06,236963.0,58.4329,58.4421,58.3032,58.4051,236963.0
2018-04-13 14:50:00,63.06,63.08,62.99,63.02,65064.0,58.4051,58.4236,58.3402,58.368,65064.0
2018-04-13 15:00:00,63.02,63.02,62.8,62.89,99111.0,58.368,58.368,58.1643,58.2476,99111.0
2018-04-13 15:10:00,62.88,62.97,62.74,62.75,98737.0,58.2384,58.3217,58.1087,58.118,98737.0
2018-04-13 15:20:00,62.75,62.91,62.75,62.83,149691.0,58.118,58.2662,58.118,58.1921,149691.0
2018-04-13 15:30:00,62.82,62.86,62.81,62.85,178685.0,58.1828,58.2198,58.1735,58.2106,178685.0
2018-04-13 15:40:00,62.85,62.95,62.85,62.93,206086.0,58.2106,58.3032,58.2106,58.2847,206086.0
2018-04-13 15:50:00,62.93,62.99,62.88,62.94,567937.0,58.2847,58.3402,58.2384,58.2939,567937.0
2018-04-16 09:30:00,63.67,64.03,63.55,63.84,296807.0,58.9701,59.3035,58.8589,59.1275,296807.0
2018-04-16 09:40:00,63.84,63.87,63.55,63.82,157843.0,59.1275,59.1553,58.8589,59.109,157843.0
2018-04-16 09:50:00,63.84,64.04,63.75,64.01,87296.0,59.1275,59.3127,59.0441,59.285,87296.0
2018-04-16 10:00:00,64.02,64.07,63.89,63.91,73899.0,59.2942,59.3405,59.1738,59.1923,73899.0
2018-04-16 10:10:00,63.9,63.92,63.77,63.82,40448.0,59.1831,59.2016,59.0627,59.109,40448.0
2018-04-16 10:20:00,63.83,63.85,63.73,63.8,49070.0,59.1182,59.1368,59.0256,59.0905,49070.0
2018-04-16 10:30:00,63.81,63.97,63.81,63.92,35687.0,59.0997,59.2479,59.0997,59.2016,35687.0
2018-04-16 10:40:00,63.91,63.91,63.78,63.88,78746.0,59.1923,59.1923,59.0719,59.1646,78746.0
2018-04-16 10:50:00,63.89,64.05,63.88,64.0,53282.0,59.1738,59.322,59.1646,59.2757,53282.0
2018-04-16 11:00:00,64.01,64.05,63.86,63.87,58738.0,59.285,59.322,59.146,59.1553,58738.0
2018-04-16 11:10:00,63.86,63.92,63.74,63.86,54337.0,59.146,59.2016,59.0349,59.146,54337.0
2018-04-16 11:20:00,63.86,63.9,63.8,63.88,45109.0,59.146,59.1831,59.0905,59.1646,45109.0
2018-04-16 11:30:00,63.88,63.95,63.85,63.95,38091.0,59.1646,59.2294,59.1368,59.2294,38091.0
2018-04-16 11:40:00,63.95,63.96,63.81,63.86,46979.0,59.2294,59.2386,59.0997,59.146,46979.0
2018-04-16 11:50:00,63.85,64.04,63.84,64.03,69055.0,59.1368,59.3127,59.1275,59.3035,69055.0
2018-04-16 12:00:00,64.04,64.15,64.02,64.06,47305.0,59.3127,59.4146,59.2942,59.3313,47305.0
2018-04-16 12:10:00,64.06,64.15,64.05,64.09,33592.0,59.3313,59.4146,59.322,59.3591,33592.0
2018-04-16 12:20:00,64.08,64.1,64.03,64.07,39942.0,59.3498,59.3683,59.3035,59.3405,39942.0
2018-04-16 12:30:00,64.06,64.08,64.02,64.08,33105.0,59.3313,59.3498,59.2942,59.3498,33105.0
2018-04-16 12:40:00,64.09,64.18,64.09,64.12,50240.0,59.3591,59.4424,59.3591,59.3868,50240.0
2018-04-16 12:50:00,64.11,64.24,64.11,64.18,32016.0,59.3776,59.498,59.3776,59.4424,32016.0
2018-04-16 13:00:00,64.18,64.3,64.18,64.26,54028.0,59.4424,59.5535,59.4424,59.5165,54028.0
2018-04-16 13:10:00,64.26,64.27,64.18,64.25,33210.0,59.5165,59.5258,59.4424,59.5072,33210.0
2018-04-16 13:20:00,64.25,64.28,64.21,64.21,25923.0,59.5072,59.535,59.4702,59.4702,25923.0
2018-04-16 13:30:00,64.21,64.26,64.21,64.22,34278.0,59.4702,59.5165,59.4702,59.4795,34278.0
2018-04-16 13:40:00,64.22,64.22,64.13,64.14,33159.0,59.4795,59.4795,59.3961,59.4054,33159.0
2018-04-16 13:50:00,64.15,64.21,64.1,64.19,38889.0,59.4146,59.4702,59.3683,59.4517,38889.0
2018-04-16 14:00:00,64.19,64.23,64.1,64.12,40062.0,59.4517,59.4887,59.3683,59.3868,40062.0
2018-04-16 14:10:00,64.12,64.16,64.1,64.12,31432.0,59.3868,59.4239,59.3683,59.3868,31432.0
2018-04-16 14:20:00,64.11,64.15,64.02,64.04,52146.0,59.3776,59.4146,59.2942,59.3127,52146.0
2018-04-16 14:30:00,64.04,64.19,64.03,64.14,28829.0,59.3127,59.4517,59.3035,59.4054,28829.0
2018-04-16 14:40:00,64.15,64.22,64.13,64.2,35424.0,59.4146,59.4795,59.3961,59.4609,35424.0
2018-04-16 14:50:00,64.2,64.21,64.09,64.11,43519.0,59.4609,59.4702,59.3591,59.3776,43519.0
2018-04-16 15:00:00,64.11,64.21,64.1,64.11,55732.0,59.3776,59.4702,59.3683,59.3776,55732.0
2018-04-16 15:10:00,64.11,64.14,64.05,64.06,40658.0,59.3776,59.4054,59.322,59.3313,40658.0
2018-04-16 15:20:00,64.06,64.14,64.02,64.05,63781.0,59.3313,59.4054,59.2942,59.322,63781.0
2018-04-16 15:30:00,64.05,64.06,63.96,64.02,68496.0,59.322,59.3313,59.2386,59.2942,68496.0
2018-04-16 15:40:00,64.02,64.09,63.99,64.02,89213.0,59.2942,59.3591,59.2664,59.2942,89213.0
2018-04-16 15:50:00,64.02,64.09,64.02,64.07,196207.0,59.2942,59.3591,59.2942,59.3405,196207.0
2018-04-17 09:30:00,64.68,64.85,64.46,64.82,189105.0,59.9055,60.0629,59.7017,60.0352,189105.0
2018-04-17 09:40:00,64.84,65.03,64.74,64.91,131055.0,60.0537,60.2297,59.9611,60.1185,131055.0
2018-04-17 09:50:00,64.9,64.94,64.8,64.84,78067.0,60.1093,60.1463,60.0166,60.0537,78067.0
2018-04-17 10:00:00,64.85,64.85,64.64,64.66,59231.0,60.0629,60.0629,59.8685,59.887,59231.0
2018-04-17 10:10:00,64.66,64.71,64.6,64.71,108662.0,59.887,59.9333,59.8314,59.9333,108662.0
2018-04-17 10:20:00,64.71,64.93,64.65,64.87,248845.0,59.9333,60.137,59.8777,60.0815,248845.0
2018-04-17 10:30:00,64.86,64.9,64.73,64.75,86639.0,60.0722,60.1093,59.9518,59.9703,86639.0
2018-04-17 10:40:00,64.75,64.81,64.65,64.66,65246.0,59.9703,60.0259,59.8777,59.887,65246.0
2018-04-17 10:50:00,64.67,64.85,64.65,64.84,70487.0,59.8962,60.0629,59.8777,60.0537,70487.0
2018-04-17 11:00:00,64.83,64.84,64.73,64.74,94301.0,60.0444,60.0537,59.9518,59.9611,94301.0
2018-04-17 11:10:00,64.74,64.83,64.72,64.78,54446.0,59.9611,60.0444,59.9425,59.9981,54446.0
2018-04-17 11:20:00,64.78,64.89,64.75,64.75,40604.0,59.9981,60.1,59.9703,59.9703,40604.0
2018-04-17 11:30:00,64.75,64.75,64.54,64.55,48954.0,59.9703,59.9703,59.7758,59.7851,48954.0
2018-04-17 11:40:00,64.55,64.56,64.47,64.48,51363.0,59.7851,59.7944,59.711,59.7203,51363.0
2018-04-17 11:50:00,64.47,64.5,64.38,64.42,53584.0,59.711,59.7388,59.6276,59.6647,53584.0
2018-04-17 12:00:00,64.42,64.43,64.3,64.32,34950.0,59.6647,59.674,59.5535,59.5721,34950.0
2018-04-17 12:10:00,64.32,64.39,64.31,64.39,26733.0,59.5721,59.6369,59.5628,59.6369,26733.0
2018-04-17 12:20:00,64.38,64.43,64.36,64.38,18987.0,59.6276,59.674,59.6091,59.6276,18987.0
2018-04-17 12:30:00,64.37,64.4,64.26,64.28,33339.0,59.6184,59.6462,59.5165,59.535,33339.0
2018-04-17 12:40:00,64.28,64.29,64.25,64.26,18134.0,59.535,59.5443,59.5072,59.5165,18134.0
2018-04-17 12:50:00,64.27,64.28,64.14,64.14,64215.0,59.5258,59.535,59.4054,59.4054,64215.0
2018-04-17 13:00:00,64.15,64.23,64.14,64.18,31032.0,59.4146,59.4887,59.4054,59.4424,31032.0
2018-04-17 13:10:00,64.19,64.26,64.12,64.13,39717.0,59.4517,59.5165,59.3868,59.3961,39717.0
2018-04-17 13:20:00,64.12,64.16,64.1,64.11,47125.0,59.3868,59.4239,59.3683,59.3776,47125.0
2018-04-17 13:30:00,64.12,64.12,64.06,64.09,51666.0,59.3868,59.3868,59.3313,59.3591,51666.0
2018-04-17 13:40:00,64.08,64.1,64.05,64.06,32587.0,59.3498,59.3683,59.322,59.3313,32587.0
2018-04-17 13:50:00,64.06,64.15,64.0,64.13,70478.0,59.3313,59.4146,59.2757,59.3961,70478.0
2018-04-17 14:00:00,64.13,64.21,64.1,64.13,34885.0,59.3961,59.4702,59.3683,59.3961,34885.0
2018-04-17 14:10:00,64.12,64.12,64.08,64.09,44501.0,59.3868,59.3868,59.3498,59.3591,44501.0
2018-04-17 14:20:00,64.08,64.15,64.02,64.11,50458.0,59.3498,59.4146,59.2942,59.3776,50458.0
2018-04-17 14:30:00,64.1,64.1,64.05,64.08,54309.0,59.3683,59.3683,59.322,59.3498,54309.0
2018-04-17 14:40:00,64.09,64.11,64.03,64.05,63106.0,59.3591,59.3776,59.3035,59.322,63106.0
2018-04-17 14:50:00,64.05,64.07,64.0,64.05,40660.0,59.322,59.3405,59.2757,59.322,40660.0
2018-04-17 15:00:00,64.04,64.13,64.02,64.09,102974.0,59.3127,59.3961,59.2942,59.3591,102974.0
2018-04-17 15:10:00,64.09,64.14,64.04,64.13,90174.0,59.3591,59.4054,59.3127,59.3961,90174.0
2018-04-17 15:20:00,64.13,64.14,64.09,64.11,99627.0,59.3961,59.4054,59.3591,59.3776,99627.0
2018-04-17 15:30:00,64.12,64.13,64.05,64.08,115635.0,59.3868,59.3961,59.322,59.3498,115635.0
2018-04-17 15:40:00,64.08,64.2,64.06,64.19,164873.0,59.3498,59.4609,59.3313,59.4517,164873.0
2018-04-17 15:50:00,64.19,64.22,64.16,64.17,417275.0,59.4517,59.4795,59.4239,59.4331,417275.0
2018-04-18 09:30:00,64.6,64.85,64.55,64.75,164352.0,59.8314,60.0629,59.7851,59.9703,164352.0
2018-04-18 09:40:00,64.76,64.87,64.63,64.72,108493.0,59.9796,60.0815,59.8592,59.9425,108493.0
2018-04-18 09:50:00,64.72,64.97,64.7,64.84,84220.0,59.9425,60.1741,59.924,60.0537,84220.0
2018-04-18 10:00:00,64.86,64.91,64.69,64.77,75675.0,60.0722,60.1185,59.9148,59.9889,75675.0
2018-04-18 10:10:00,64.76,64.97,64.76,64.97,74058.0,59.9796,60.1741,59.9796,60.1741,74058.0
2018-04-18 10:20:00,64.97,65.04,64.91,64.99,58387.0,60.1741,60.2389,60.1185,60.1926,58387.0
2018-04-18 10:30:00,64.98,65.03,64.9,65.02,60515.0,60.1834,60.2297,60.1093,60.2204,60515.0
2018-04-18 10:40:00,65.03,65.12,64.95,65.12,63510.0,60.2297,60.313,60.1556,60.313,63510.0
2018-04-18 10:50:00,65.12,65.2,65.12,65.14,60341.0,60.313,60.3871,60.313,60.3315,60341.0
2018-04-18 11:00:00,65.14,65.24,65.12,65.22,58669.0,60.3315,60.4242,60.313,60.4056,58669.0
2018-04-18 11:10:00,65.22,65.23,65.16,65.19,55820.0,60.4056,60.4149,60.3501,60.3779,55820.0
2018-04-18 11:20:00,65.19,65.26,65.12,65.24,37775.0,60.3779,60.4427,60.313,60.4242,37775.0
2018-04-18 11:30:00,65.24,65.3,65.23,65.25,34215.0,60.4242,60.4797,60.4149,60.4334,34215.0
2018-04-18 11:40:00,65.25,65.26,65.08,65.11,92580.0,60.4334,60.4427,60.276,60.3038,92580.0
2018-04-18 11:50:00,65.12,65.24,65.11,65.18,41552.0,60.313,60.4242,60.3038,60.3686,41552.0
2018-04-18 12:00:00,65.18,65.26,65.18,65.18,30313.0,60.3686,60.4427,60.3686,60.3686,30313.0
2018-04-18 12:10:00,65.18,65.21,65.17,65.21,18825.0,60.3686,60.3964,60.3593,60.3964,18825.0
2018-04-18 12:20:00,65.21,65.24,65.19,65.2,27761.0,60.3964,60.4242,60.3779,60.3871,27761.0
2018-04-18 12:30:00,65.21,65.28,65.2,65.22,42387.0,60.3964,60.4612,60.3871,60.4056,42387.0
2018-04-18 12:40:00,65.22,65.24,65.12,65.14,29052.0,60.4056,60.4242,60.313,60.3315,29052.0
2018-04-18 12:50:00,65.15,65.2,65.13,65.19,25145.0,60.3408,60.3871,60.3223,60.3779,25145.0
2018-04-18 13:00:00,65.19,65.24,65.16,65.16,27340.0,60.3779,60.4242,60.3501,60.3501,27340.0
2018-04-18 13:10:00,65.15,65.26,65.14,65.25,40253.0,60.3408,60.4427,60.3315,60.4334,40253.0
2018-04-18 13:20:00,65.25,65.26,65.18,65.18,18381.0,60.4334,60.4427,60.3686,60.3686,18381.0
2018-04-18 13:30:00,65.19,65.21,65.13,65.14,20973.0,60.3779,60.3964,60.3223,60.3315,20973.0
2018-04-18 13:40:00,65.13,65.14,65.0,65.02,34431.0,60.3223,60.3315,60.2019,60.2204,34431.0
2018-04-18 13:50:00,65.01,65.18,65.01,65.16,47663.0,60.2111,60.3686,60.2111,60.3501,47663.0
2018-04-18 14:00:00,65.16,65.2,65.14,65.16,44685.0,60.3501,60.3871,60.3315,60.3501,44685.0
2018-04-18 14:10:00,65.16,65.24,65.16,65.23,42404.0,60.3501,60.4242,60.3501,60.4149,42404.0
2018-04-18 14:20:00,65.24,65.26,65.17,65.19,32443.0,60.4242,60.4427,60.3593,60.3779,32443.0
2018-04-18 14:30:00,65.2,65.21,65.15,65.15,31736.0,60.3871,60.3964,60.3408,60.3408,31736.0
2018-04-18 14:40:00,65.16,65.2,65.15,65.19,37943.0,60.3501,60.3871,60.3408,60.3779,37943.0
2018-04-18 14:50:00,65.19,65.21,65.16,65.17,30473.0,60.3779,60.3964,60.3501,60.3593,30473.0
2018-04-18 15:00:00,65.16,65.25,65.15,65.23,40738.0,60.3501,60.4334,60.3408,60.4149,40738.0
2018-04-18 15:10:00,65.23,65.29,65.22,65.26,49554.0,60.4149,60.4705,60.4056,60.4427,49554.0
2018-04-18 15:20:00,65.25,65.27,65.21,65.26,41872.0,60.4334,60.4519,60.3964,60.4427,41872.0
2018-04-18 15:30:00,65.26,65.33,65.25,65.31,91986.0,60.4427,60.5075,60.4334,60.489,91986.0
2018-04-18 15:40:00,65.3,65.31,65.2,65.21,109690.0,60.4797,60.489,60.3871,60.3964,109690.0
2018-04-18 15:50:00,65.21,65.34,65.2,65.27,286002.0,60.3964,60.5168,60.3871,60.4519,286002.0
2018-04-19 09:30:00,65.24,65.34,65.1,65.3,139280.0,60.4242,60.5168,60.2945,60.4797,139280.0
2018-04-19 09:40:00,65.34,65.37,65.24,65.34,52936.0,60.5168,60.5446,60.4242,60.5168,52936.0
2018-04-19 09:50:00,65.34,65.49,65.32,65.37,77565.0,60.5168,60.6557,60.4983,60.5446,77565.0
2018-04-19 10:00:00,65.38,65.4,65.29,65.32,63826.0,60.5538,60.5724,60.4705,60.4983,63826.0
2018-04-19 10:10:00,65.32,65.49,65.23,65.42,108123.0,60.4983,60.6557,60.4149,60.5909,108123.0
2018-04-19 10:20:00,65.42,65.49,65.37,65.44,87054.0,60.5909,60.6557,60.5446,60.6094,87054.0
2018-04-19 10:30:00,65.44,65.5,65.4,65.44,71293.0,60.6094,60.665,60.5724,60.6094,71293.0
2018-04-19 10:40:00,65.43,65.43,65.23,65.3,114591.0,60.6001,60.6001,60.4149,60.4797,114591.0
2018-04-19 10:50:00,65.3,65.3,65.17,65.27,110659.0,60.4797,60.4797,60.3593,60.4519,110659.0
2018-04-19 11:00:00,65.27,65.29,65.02,65.13,176320.0,60.4519,60.4705,60.2204,60.3223,176320.0
2018-04-19 11:10:00,65.12,65.19,65.07,65.18,97343.0,60.313,60.3779,60.2667,60.3686,97343.0
2018-04-19 11:20:00,65.18,65.23,65.04,65.2,131406.0,60.3686,60.4149,60.2389,60.3871,131406.0
2018-04-19 11:30:00,65.2,65.21,65.05,65.12,118772.0,60.3871,60.3964,60.2482,60.313,118772.0
2018-04-19 11:40:00,65.13,65.15,65.09,65.13,122343.0,60.3223,60.3408,60.2852,60.3223,122343.0
2018-04-19 11:50:00,65.12,65.17,65.07,65.12,75454.0,60.313,60.3593,60.2667,60.313,75454.0
2018-04-19 12:00:00,65.12,65.14,65.02,65.09,88083.0,60.313,60.3315,60.2204,60.2852,88083.0
2018-04-19 12:10:00,65.09,65.21,65.07,65.17,64930.0,60.2852,60.3964,60.2667,60.3593,64930.0
2018-04-19 12:20:00,65.17,65.18,65.1,65.15,44411.0,60.3593,60.3686,60.2945,60.3408,44411.0
2018-04-19 12:30:00,65.16,65.19,65.01,65.07,56387.0,60.3501,60.3779,60.2111,60.2667,56387.0
2018-04-19 12:40:00,65.06,65.13,65.01,65.13,39232.0,60.2574,60.3223,60.2111,60.3223,39232.0
2018-04-19 12:50:00,65.13,65.15,65.03,65.03,43942.0,60.3223,60.3408,60.2297,60.2297,43942.0
2018-04-19 13:00:00,65.03,65.06,65.0,65.01,50627.0,60.2297,60.2574,60.2019,60.2111,50627.0
2018-04-19 13:10:00,65.01,65.01,64.95,64.97,58281.0,60.2111,60.2111,60.1556,60.1741,58281.0
2018-04-19 13:20:00,64.97,65.03,64.94,64.94,47484.0,60.1741,60.2297,60.1463,60.1463,47484.0
2018-04-19 13:30:00,64.94,65.02,64.92,65.0,59804.0,60.1463,60.2204,60.1278,60.2019,59804.0
2018-04-19 13:40:00,64.99,65.0,64.91,64.93,24144.0,60.1926,60.2019,60.1185,60.137,24144.0
2018-04-19 13:50:00,64.93,65.11,64.91,65.04,102495.0,60.137,60.3038,60.1185,60.2389,102495.0
2018-04-19 14:00:00,65.03,65.06,64.95,64.98,63981.0,60.2297,60.2574,60.1556,60.1834,63981.0
2018-04-19 14:10:00,64.98,65.03,64.97,64.98,69476.0,60.1834,60.2297,60.1741,60.1834,69476.0
2018-04-19 14:20:00,64.97,65.01,64.89,65.0,106929.0,60.1741,60.2111,60.1,60.2019,106929.0
2018-04-19 14:30:00,65.0,65.01,64.9,64.97,61465.0,60.2019,60.2111,60.1093,60.1741,61465.0
2018-04-19 14:40:00,64.98,65.03,64.97,64.98,60792.0,60.1834,60.2297,60.1741,60.1834,60792.0
2018-04-19 14:50:00,64.99,65.06,64.98,65.02,79002.0,60.1926,60.2574,60.1834,60.2204,79002.0
2018-04-19 15:00:00,65.01,65.05,64.92,65.05,79766.0,60.2111,60.2482,60.1278,60.2482,79766.0
2018-04-19 15:10:00,65.05,65.08,65.02,65.07,51599.0,60.2482,60.276,60.2204,60.2667,51599.0
2018-04-19 15:20:00,65.08,65.1,65.03,65.04,73511.0,60.276,60.2945,60.2297,60.2389,73511.0
2018-04-19 15:30:00,65.04,65.28,65.02,65.19,189817.0,60.2389,60.4612,60.2204,60.3779,189817.0
2018-04-19 15:40:00,65.19,65.21,65.13,65.14,139419.0,60.3779,60.3964,60.3223,60.3315,139419.0
2018-04-19 15:50:00,65.15,65.16,65.03,65.07,348624.0,60.3408,60.3501,60.2297,60.2667,348624.0
2018-04-20 09:30:00,64.96,65.51,64.94,65.51,249945.0,60.1648,60.6742,60.1463,60.6742,249945.0
2018-04-20 09:40:00,65.5,65.55,65.28,65.55,103887.0,60.665,60.7113,60.4612,60.7113,103887.0
2018-04-20 09:50:00,65.55,65.87,65.46,65.87,126456.0,60.7113,61.0077,60.6279,61.0077,126456.0
2018-04-20 10:00:00,65.88,65.91,65.62,65.66,96717.0,61.0169,61.0447,60.7761,60.8132,96717.0
2018-04-20 10:10:00,65.66,65.66,65.46,65.56,114514.0,60.8132,60.8132,60.6279,60.7205,114514.0
2018-04-20 10:20:00,65.56,65.62,65.5,65.54,85505.0,60.7205,60.7761,60.665,60.702,85505.0
2018-04-20 10:30:00,65.54,65.56,65.46,65.52,66759.0,60.702,60.7205,60.6279,60.6835,66759.0
2018-04-20 10:40:00,65.52,65.56,65.44,65.5,62811.0,60.6835,60.7205,60.6094,60.665,62811.0
2018-04-20 10:50:00,65.5,65.52,65.33,65.33,43252.0,60.665,60.6835,60.5075,60.5075,43252.0
2018-04-20 11:00:00,65.33,65.44,65.33,65.39,72856.0,60.5075,60.6094,60.5075,60.5631,72856.0
2018-04-20 11:10:00,65.38,65.53,65.35,65.52,79715.0,60.5538,60.6928,60.526,60.6835,79715.0
2018-04-20 11:20:00,65.53,65.54,65.33,65.37,100084.0,60.6928,60.702,60.5075,60.5446,100084.0
2018-04-20 11:30:00,65.38,65.58,65.34,65.58,37558.0,60.5538,60.7391,60.5168,60.7391,37558.0
2018-04-20 11:40:00,65.58,65.69,65.58,65.67,39903.0,60.7391,60.8409,60.7391,60.8224,39903.0
2018-04-20 11:50:00,65.67,65.67,65.53,65.56,65131.0,60.8224,60.8224,60.6928,60.7205,65131.0
2018-04-20 12:00:00,65.57,65.59,65.44,65.59,57243.0,60.7298,60.7483,60.6094,60.7483,57243.0
2018-04-20 12:10:00,65.58,65.72,65.54,65.55,107538.0,60.7391,60.8687,60.702,60.7113,107538.0
2018-04-20 12:20:00,65.54,65.6,65.48,65.48,53352.0,60.702,60.7576,60.6464,60.6464,53352.0
2018-04-20 12:30:00,65.48,65.49,65.35,65.38,38673.0,60.6464,60.6557,60.526,60.5538,38673.0
2018-04-20 12:40:00,65.38,65.45,65.33,65.37,52244.0,60.5538,60.6187,60.5075,60.5446,52244.0
2018-04-20 12:50:00,65.37,65.41,65.31,65.4,46628.0,60.5446,60.5816,60.489,60.5724,46628.0
2018-04-20 13:00:00,65.39,65.46,65.37,65.45,29020.0,60.5631,60.6279,60.5446,60.6187,29020.0
2018-04-20 13:10:00,65.44,65.55,65.43,65.5,20837.0,60.6094,60.7113,60.6001,60.665,20837.0
2018-04-20 13:20:00,65.5,65.59,65.47,65.59,41270.0,60.665,60.7483,60.6372,60.7483,41270.0
2018-04-20 13:30:00,65.59,65.63,65.53,65.59,30543.0,60.7483,60.7854,60.6928,60.7483,30543.0
2018-04-20 13:40:00,65.6,65.71,65.6,65.67,40131.0,60.7576,60.8595,60.7576,60.8224,40131.0
2018-04-20 13:50:00,65.67,65.78,65.63,65.75,62168.0,60.8224,60.9243,60.7854,60.8965,62168.0
2018-04-20 14:00:00,65.74,65.74,65.7,65.73,76593.0,60.8873,60.8873,60.8502,60.878,76593.0
2018-04-20 14:10:00,65.72,65.73,65.54,65.54,64379.0,60.8687,60.878,60.702,60.702,64379.0
2018-04-20 14:20:00,65.55,65.67,65.54,65.66,39592.0,60.7113,60.8224,60.702,60.8132,39592.0
2018-04-20 14:30:00,65.65,65.68,65.6,65.68,48287.0,60.8039,60.8317,60.7576,60.8317,48287.0
2018-04-20 14:40:00,65.69,65.8,65.68,65.76,57865.0,60.8409,60.9428,60.8317,60.9058,57865.0
2018-04-20 14:50:00,65.75,65.78,65.7,65.75,51701.0,60.8965,60.9243,60.8502,60.8965,51701.0
2018-04-20 15:00:00,65.75,65.77,65.61,65.61,93560.0,60.8965,60.915,60.7668,60.7668,93560.0
2018-04-20 15:10:00,65.61,65.71,65.57,65.57,60329.0,60.7668,60.8595,60.7298,60.7298,60329.0
2018-04-20 15:20:00,65.57,65.75,65.56,65.68,72705.0,60.7298,60.8965,60.7205,60.8317,72705.0
2018-04-20 15:30:00,65.67,65.75,65.59,65.75,115619.0,60.8224,60.8965,60.7483,60.8965,115619.0
2018-04-20 15:40:00,65.75,65.81,65.73,65.81,160909.0,60.8965,60.9521,60.878,60.9521,160909.0
2018-04-20 15:50:00,65.81,65.9,65.79,65.88,369078.0,60.9521,61.0354,60.9336,61.0169,369078.0
2018-04-23 09:30:00,65.88,66.36,65.81,66.3,172305.0,61.0169,61.4615,60.9521,61.4059,172305.0
2018-04-23 09:40:00,66.32,66.48,66.03,66.03,104728.0,61.4244,61.5726,61.1558,61.1558,104728.0
2018-04-23 09:50:00,66.03,66.19,65.93,66.17,125284.0,61.1558,61.304,61.0632,61.2855,125284.0
2018-04-23 10:00:00,66.17,66.38,66.04,66.35,109511.0,61.2855,61.48,61.1651,61.4522,109511.0
2018-04-23 10:10:00,66.36,66.47,66.2,66.2,78624.0,61.4615,61.5634,61.3133,61.3133,78624.0
2018-04-23 10:20:00,66.2,66.56,66.16,66.54,130449.0,61.3133,61.6467,61.2762,61.6282,130449.0
2018-04-23 10:30:00,66.52,66.54,66.14,66.29,81807.0,61.6097,61.6282,61.2577,61.3967,81807.0
2018-04-23 10:40:00,66.27,66.29,66.08,66.08,66481.0,61.3781,61.3967,61.2022,61.2022,66481.0
2018-04-23 10:50:00,66.08,66.1,66.01,66.04,76429.0,61.2022,61.2207,61.1373,61.1651,76429.0
2018-04-23 11:00:00,66.03,66.15,66.02,66.14,62423.0,61.1558,61.267,61.1466,61.2577,62423.0
2018-04-23 11:10:00,66.14,66.43,66.13,66.38,112991.0,61.2577,61.5263,61.2485,61.48,112991.0
2018-04-23 11:20:00,66.39,66.43,66.3,66.35,58852.0,61.4893,61.5263,61.4059,61.4522,58852.0
2018-04-23 11:30:00,66.35,66.35,66.16,66.18,56458.0,61.4522,61.4522,61.2762,61.2948,56458.0
2018-04-23 11:40:00,66.19,66.2,66.05,66.05,45750.0,61.304,61.3133,61.1744,61.1744,45750.0
2018-04-23 11:50:00,66.06,66.16,66.03,66.09,47913.0,61.1836,61.2762,61.1558,61.2114,47913.0
2018-04-23 12:00:00,66.09,66.09,65.96,65.97,49939.0,61.2114,61.2114,61.091,61.1003,49939.0
2018-04-23 12:10:00,65.98,66.05,65.93,65.94,45804.0,61.1095,61.1744,61.0632,61.0725,45804.0
2018-04-23 12:20:00,65.94,65.98,65.89,65.91,60531.0,61.0725,61.1095,61.0262,61.0447,60531.0
2018-04-23 12:30:00,65.92,66.04,65.92,66.01,46749.0,61.054,61.1651,61.054,61.1373,46749.0
2018-04-23 12:40:00,66.02,66.09,65.98,66.0,46267.0,61.1466,61.2114,61.1095,61.1281,46267.0
2018-04-23 12:50:00,66.0,66.08,65.98,66.03,58520.0,61.1281,61.2022,61.1095,61.1558,58520.0
2018-04-23 13:00:00,66.02,66.03,65.96,65.98,26116.0,61.1466,61.1558,61.091,61.1095,26116.0
2018-04-23 13:10:00,65.98,66.01,65.94,65.99,57848.0,61.1095,61.1373,61.0725,61.1188,57848.0
2018-04-23 13:20:00,66.0,66.01,65.95,65.95,54620.0,61.1281,61.1373,61.0818,61.0818,54620.0
2018-04-23 13:30:00,65.96,66.0,65.96,65.99,38864.0,61.091,61.1281,61.091,61.1188,38864.0
2018-04-23 13:40:00,65.99,66.01,65.92,65.92,63919.0,61.1188,61.1373,61.054,61.054,63919.0
2018-04-23 13:50:00,65.93,66.04,65.93,66.02,51775.0,61.0632,61.1651,61.0632,61.1466,51775.0
2018-04-23 14:00:00,66.01,66.02,65.87,65.88,72629.0,61.1373,61.1466,61.0077,61.0169,72629.0
2018-04-23 14:10:00,65.88,65.95,65.86,65.95,36464.0,61.0169,61.0818,60.9984,61.0818,36464.0
2018-04-23 14:20:00,65.95,65.96,65.86,65.92,44518.0,61.0818,61.091,60.9984,61.054,44518.0
2018-04-23 14:30:00,65.92,65.97,65.9,65.97,55355.0,61.054,61.1003,61.0354,61.1003,55355.0
2018-04-23 14:40:00,65.96,66.09,65.96,66.09,59232.0,61.091,61.2114,61.091,61.2114,59232.0
2018-04-23 14:50:00,66.09,66.1,65.94,65.99,104400.0,61.2114,61.2207,61.0725,61.1188,104400.0
2018-04-23 15:00:00,65.99,66.13,65.99,66.08,67567.0,61.1188,61.2485,61.1188,61.2022,67567.0
2018-04-23 15:10:00,66.09,66.14,66.03,66.11,66392.0,61.2114,61.2577,61.1558,61.2299,66392.0
2018-04-23 15:20:00,66.11,66.16,66.03,66.16,52836.0,61.2299,61.2762,61.1558,61.2762,52836.0
2018-04-23 15:30:00,66.17,66.23,66.14,66.23,109805.0,61.2855,61.3411,61.2577,61.3411,109805.0
2018-04-23 15:40:00,66.22,66.28,66.2,66.22,118703.0,61.3318,61.3874,61.3133,61.3318,118703.0
2018-04-23 15:50:00,66.22,66.32,66.22,66.27,237664.0,61.3318,61.4244,61.3318,61.3781,237664.0
2018-04-24 09:30:00,66.51,66.75,66.4,66.42,132642.0,61.6004,61.8227,61.4985,61.5171,132642.0
2018-04-24 09:40:00,66.44,66.51,66.32,66.36,49831.0,61.5356,61.6004,61.4244,61.4615,49831.0
2018-04-24 09:50:00,66.37,66.38,66.13,66.22,76060.0,61.4707,61.48,61.2485,61.3318,76060.0
2018-04-24 10:00:00,66.21,66.4,66.13,66.32,126063.0,61.3226,61.4985,61.2485,61.4244,126063.0
2018-04-24 10:10:00,66.32,66.32,66.01,66.01,68608.0,61.4244,61.4244,61.1373,61.1373,68608.0
2018-04-24 10:20:00,66.03,66.24,66.02,66.19,66118.0,61.1558,61.3503,61.1466,61.304,66118.0
2018-04-24 10:30:00,66.2,66.22,65.97,66.08,67423.0,61.3133,61.3318,61.1003,61.2022,67423.0
2018-04-24 10:40:00,66.08,66.3,66.08,66.3,40810.0,61.2022,61.4059,61.2022,61.4059,40810.0
2018-04-24 10:50:00,66.3,66.39,66.21,66.21,54685.0,61.4059,61.4893,61.3226,61.3226,54685.0
2018-04-24 11:00:00,66.2,66.23,66.13,66.14,49524.0,61.3133,61.3411,61.2485,61.2577,49524.0
2018-04-24 11:10:00,66.13,66.23,66.08,66.23,43101.0,61.2485,61.3411,61.2022,61.3411,43101.0
2018-04-24 11:20:00,66.22,66.36,66.19,66.35,40328.0,61.3318,61.4615,61.304,61.4522,40328.0
2018-04-24 11:30:00,66.37,66.4,66.22,66.29,45126.0,61.4707,61.4985,61.3318,61.3967,45126.0
2018-04-24 11:40:00,66.3,66.35,66.16,66.17,49642.0,61.4059,61.4522,61.2762,61.2855,49642.0
2018-04-24 11:50:00,66.18,66.22,66.04,66.04,41584.0,61.2948,61.3318,61.1651,61.1651,41584.0
2018-04-24 12:00:00,66.04,66.1,65.95,65.95,28885.0,61.1651,61.2207,61.0818,61.0818,28885.0
2018-04-24 12:10:00,65.95,66.02,65.82,65.86,32349.0,61.0818,61.1466,60.9613,60.9984,32349.0
2018-04-24 12:20:00,65.85,65.96,65.84,65.85,35642.0,60.9891,61.091,60.9799,60.9891,35642.0
2018-04-24 12:30:00,65.85,65.87,65.71,65.75,28568.0,60.9891,61.0077,60.8595,60.8965,28568.0
2018-04-24 12:40:00,65.74,65.77,65.69,65.76,26362.0,60.8873,60.915,60.8409,60.9058,26362.0
2018-04-24 12:50:00,65.78,65.83,65.61,65.63,111611.0,60.9243,60.9706,60.7668,60.7854,111611.0
2018-04-24 13:00:00,65.6,65.75,65.59,65.74,125481.0,60.7576,60.8965,60.7483,60.8873,125481.0
2018-04-24 13:10:00,65.75,65.83,65.69,65.72,36812.0,60.8965,60.9706,60.8409,60.8687,36812.0
2018-04-24 13:20:00,65.72,65.74,65.65,65.72,128171.0,60.8687,60.8873,60.8039,60.8687,128171.0
2018-04-24 13:30:00,65.71,65.76,65.56,65.57,144746.0,60.8595,60.9058,60.7205,60.7298,144746.0
2018-04-24 13:40:00,65.56,65.6,65.46,65.51,20715.0,60.7205,60.7576,60.6279,60.6742,20715.0
2018-04-24 13:50:00,65.48,65.48,65.25,65.31,38948.0,60.6464,60.6464,60.4334,60.489,38948.0
2018-04-24 14:00:00,65.31,65.31,65.15,65.26,44967.0,60.489,60.489,60.3408,60.4427,44967.0
2018-04-24 14:10:00,65.27,65.44,65.26,65.42,56666.0,60.4519,60.6094,60.4427,60.5909,56666.0
2018-04-24 14:20:00,65.42,65.63,65.35,65.36,73606.0,60.5909,60.7854,60.526,60.5353,73606.0
2018-04-24 14:30:00,65.34,65.44,65.21,65.22,49007.0,60.5168,60.6094,60.3964,60.4056,49007.0
2018-04-24 14:40:00,65.23,65.46,65.23,65.41,57478.0,60.4149,60.6279,60.4149,60.5816,57478.0
2018-04-24 14:50:00,65.42,65.52,65.33,65.43,63703.0,60.5909,60.6835,60.5075,60.6001,63703.0
2018-04-24 15:00:00,65.44,65.74,65.44,65.67,80644.0,60.6094,60.8873,60.6094,60.8224,80644.0
2018-04-24 15:10:00,65.67,65.92,65.58,65.67,98070.0,60.8224,61.054,60.7391,60.8224,98070.0
2018-04-24 15:20:00,65.66,65.8,65.6,65.62,65366.0,60.8132,60.9428,60.7576,60.7761,65366.0
2018-04-24 15:30:00,65.61,65.61,65.46,65.51,87990.0,60.7668,60.7668,60.6279,60.6742,87990.0
2018-04-24 15:40:00,65.5,65.55,65.31,65.49,215425.0,60.665,60.7113,60.489,60.6557,215425.0
2018-04-24 15:50:00,65.49,65.58,65.47,65.55,236734.0,60.6557,60.7391,60.6372,60.7113,236734.0
2018-04-25 09:30:00,65.57,65.62,65.34,65.43,87851.0,60.7298,60.7761,60.5168,60.6001,87851.0
2018-04-25 09:40:00,65.42,65.5,65.24,65.45,60898.0,60.5909,60.665,60.4242,60.6187,60898.0
2018-04-25 09:50:00,65.44,65.75,65.4,65.41,223185.0,60.6094,60.8965,60.5724,60.5816,223185.0
2018-04-25 10:00:00,65.4,65.52,65.32,65.47,76803.0,60.5724,60.6835,60.4983,60.6372,76803.0
2018-04-25 10:10:00,65.48,65.59,65.43,65.55,53990.0,60.6464,60.7483,60.6001,60.7113,53990.0
2018-04-25 10:20:00,65.54,65.76,65.52,65.73,32558.0,60.702,60.9058,60.6835,60.878,32558.0
2018-04-25 10:30:00,65.74,65.92,65.74,65.83,127498.0,60.8873,61.054,60.8873,60.9706,127498.0
2018-04-25 10:40:00,65.79,65.86,65.68,65.79,19275.0,60.9336,60.9984,60.8317,60.9336,19275.0
2018-04-25 10:50:00,65.8,65.8,65.67,65.73,39238.0,60.9428,60.9428,60.8224,60.878,39238.0
2018-04-25 11:00:00,65.73,65.73,65.62,65.67,30773.0,60.878,60.878,60.7761,60.8224,30773.0
2018-04-25 11:10:00,65.68,65.77,65.61,65.64,35640.0,60.8317,60.915,60.7668,60.7946,35640.0
2018-04-25 11:20:00,65.64,65.85,65.63,65.82,42359.0,60.7946,60.9891,60.7854,60.9613,42359.0
2018-04-25 11:30:00,65.82,65.82,65.74,65.81,95342.0,60.9613,60.9613,60.8873,60.9521,95342.0
2018-04-25 11:40:00,65.81,65.89,65.7,65.71,27547.0,60.9521,61.0262,60.8502,60.8595,27547.0
2018-04-25 11:50:00,65.71,65.71,65.48,65.48,201567.0,60.8595,60.8595,60.6464,60.6464,201567.0
2018-04-25 12:00:00,65.48,65.55,65.43,65.51,72576.0,60.6464,60.7113,60.6001,60.6742,72576.0
2018-04-25 12:10:00,65.52,65.53,65.42,65.53,37612.0,60.6835,60.6928,60.5909,60.6928,37612.0
2018-04-25 12:20:00,65.53,65.65,65.51,65.61,28484.0,60.6928,60.8039,60.6742,60.7668,28484.0
2018-04-25 12:30:00,65.6,65.69,65.56,65.66,17164.0,60.7576,60.8409,60.7205,60.8132,17164.0
2018-04-25 12:40:00,65.66,65.68,65.54,65.56,33650.0,60.8132,60.8317,60.702,60.7205,33650.0
2018-04-25 12:50:00,65.55,65.62,65.54,65.61,24145.0,60.7113,60.7761,60.702,60.7668,24145.0
2018-04-25 13:00:00,65.61,65.68,65.61,65.63,23565.0,60.7668,60.8317,60.7668,60.7854,23565.0
2018-04-25 13:10:00,65.62,65.64,65.56,65.59,41854.0,60.7761,60.7946,60.7205,60.7483,41854.0
2018-04-25 13:20:00,65.59,65.62,65.56,65.61,29833.0,60.7483,60.7761,60.7205,60.7668,29833.0
2018-04-25 13:30:00,65.61,65.77,65.61,65.65,23965.0,60.7668,60.915,60.7668,60.8039,23965.0
2018-04-25 13:40:00,65.68,65.71,65.65,65.65,36403.0,60.8317,60.8595,60.8039,60.8039,36403.0
2018-04-25 13:50:00,65.66,65.72,65.65,65.71,31459.0,60.8132,60.8687,60.8039,60.8595,31459.0
2018-04-25 14:00:00,65.72,65.73,65.69,65.7,42281.0,60.8687,60.878,60.8409,60.8502,42281.0
2018-04-25 14:10:00,65.7,65.76,65.7,65.76,37690.0,60.8502,60.9058,60.8502,60.9058,37690.0
2018-04-25 14:20:00,65.75,65.77,65.68,65.74,129881.0,60.8965,60.915,60.8317,60.8873,129881.0
2018-04-25 14:30:00,65.74,65.9,65.73,65.88,43270.0,60.8873,61.0354,60.878,61.0169,43270.0
2018-04-25 14:40:00,65.89,65.95,65.85,65.94,43481.0,61.0262,61.0818,60.9891,61.0725,43481.0
2018-04-25 14:50:00,65.95,65.97,65.85,65.97,29895.0,61.0818,61.1003,60.9891,61.1003,29895.0
2018-04-25 15:00:00,65.98,66.03,65.95,65.96,41444.0,61.1095,61.1558,61.0818,61.091,41444.0
2018-04-25 15:10:00,65.97,66.03,65.97,65.98,43338.0,61.1003,61.1558,61.1003,61.1095,43338.0
2018-04-25 15:20:00,65.98,66.04,65.98,66.0,51143.0,61.1095,61.1651,61.1095,61.1281,51143.0
2018-04-25 15:30:00,66.01,66.04,65.93,65.95,87120.0,61.1373,61.1651,61.0632,61.0818,87120.0
2018-04-25 15:40:00,65.96,65.99,65.88,65.92,129852.0,61.091,61.1188,61.0169,61.054,129852.0
2018-04-25 15:50:00,65.91,66.08,65.9,66.05,320122.0,61.0447,61.2022,61.0354,61.1744,320122.0
2018-04-26 09:30:00,66.4,66.56,65.93,66.28,211543.0,61.4985,61.6467,61.0632,61.3874,211543.0
2018-04-26 09:40:00,66.29,66.38,65.42,65.42,161181.0,61.3967,61.48,60.5909,60.5909,161181.0
2018-04-26 09:50:00,65.44,65.45,65.06,65.23,200982.0,60.6094,60.6187,60.2574,60.4149,200982.0
2018-04-26 10:00:00,65.22,65.28,65.01,65.17,223713.0,60.4056,60.4612,60.2111,60.3593,223713.0
2018-04-26 10:10:00,65.17,65.36,64.99,65.0,159913.0,60.3593,60.5353,60.1926,60.2019,159913.0
2018-04-26 10:20:00,64.99,65.05,64.81,65.01,292250.0,60.1926,60.2482,60.0259,60.2111,292250.0
2018-04-26 10:30:00,65.01,65.09,64.8,64.86,108706.0,60.2111,60.2852,60.0166,60.0722,108706.0
2018-04-26 10:40:00,64.86,65.01,64.83,64.83,91486.0,60.0722,60.2111,60.0444,60.0444,91486.0
2018-04-26 10:50:00,64.85,65.0,64.79,64.94,84562.0,60.0629,60.2019,60.0074,60.1463,84562.0
2018-04-26 11:00:00,64.93,65.07,64.82,64.83,185766.0,60.137,60.2667,60.0352,60.0444,185766.0
2018-04-26 11:10:00,64.83,64.96,64.76,64.96,105092.0,60.0444,60.1648,59.9796,60.1648,105092.0
2018-04-26 11:20:00,64.96,65.12,64.96,65.07,136370.0,60.1648,60.313,60.1648,60.2667,136370.0
2018-04-26 11:30:00,65.08,65.08,64.8,64.89,104363.0,60.276,60.276,60.0166,60.1,104363.0
2018-04-26 11:40:00,64.9,64.94,64.44,64.44,115939.0,60.1093,60.1463,59.6832,59.6832,115939.0
2018-04-26 11:50:00,64.44,64.56,64.39,64.49,98005.0,59.6832,59.7944,59.6369,59.7295,98005.0
2018-04-26 12:00:00,64.49,64.63,64.45,64.63,46746.0,59.7295,59.8592,59.6925,59.8592,46746.0
2018-04-26 12:10:00,64.63,64.63,64.48,64.53,62785.0,59.8592,59.8592,59.7203,59.7666,62785.0
2018-04-26 12:20:00,64.52,64.58,64.41,64.44,36784.0,59.7573,59.8129,59.6554,59.6832,36784.0
2018-04-26 12:30:00,64.44,64.46,64.32,64.34,47636.0,59.6832,59.7017,59.5721,59.5906,47636.0
2018-04-26 12:40:00,64.33,64.36,64.2,64.31,54445.0,59.5813,59.6091,59.4609,59.5628,54445.0
2018-04-26 12:50:00,64.31,64.4,64.29,64.35,40511.0,59.5628,59.6462,59.5443,59.5999,40511.0
2018-04-26 13:00:00,64.36,64.42,64.33,64.37,36131.0,59.6091,59.6647,59.5813,59.6184,36131.0
2018-04-26 13:10:00,64.37,64.59,64.37,64.55,57537.0,59.6184,59.8221,59.6184,59.7851,57537.0
2018-04-26 13:20:00,64.56,64.63,64.53,64.62,44533.0,59.7944,59.8592,59.7666,59.8499,44533.0
2018-04-26 13:30:00,64.62,64.66,64.55,64.57,45950.0,59.8499,59.887,59.7851,59.8036,45950.0
2018-04-26 13:40:00,64.56,64.57,64.5,64.56,35479.0,59.7944,59.8036,59.7388,59.7944,35479.0
2018-04-26 13:50:00,64.55,64.56,64.48,64.54,49867.0,59.7851,59.7944,59.7203,59.7758,49867.0
2018-04-26 14:00:00,64.54,64.55,64.47,64.49,37753.0,59.7758,59.7851,59.711,59.7295,37753.0
2018-04-26 14:10:00,64.49,64.56,64.47,64.5,85025.0,59.7295,59.7944,59.711,59.7388,85025.0
2018-04-26 14:20:00,64.5,64.53,64.42,64.45,57703.0,59.7388,59.7666,59.6647,59.6925,57703.0
2018-04-26 14:30:00,64.45,64.53,64.42,64.44,60680.0,59.6925,59.7666,59.6647,59.6832,60680.0
2018-04-26 14:40:00,64.44,64.57,64.44,64.52,63307.0,59.6832,59.8036,59.6832,59.7573,63307.0
2018-04-26 14:50:00,64.52,64.54,64.38,64.41,72071.0,59.7573,59.7758,59.6276,59.6554,72071.0
2018-04-26 15:00:00,64.42,64.44,64.26,64.26,148444.0,59.6647,59.6832,59.5165,59.5165,148444.0
2018-04-26 15:10:00,64.26,64.29,64.21,64.25,83744.0,59.5165,59.5443,59.4702,59.5072,83744.0
2018-04-26 15:20:00,64.25,64.26,64.1,64.13,89495.0,59.5072,59.5165,59.3683,59.3961,89495.0
2018-04-26 15:30:00,64.13,64.16,64.1,64.13,192450.0,59.3961,59.4239,59.3683,59.3961,192450.0
2018-04-26 15:40:00,64.13,64.3,64.12,64.3,229412.0,59.3961,59.5535,59.3868,59.5535,229412.0
2018-04-26 15:50:00,64.3,64.33,64.27,64.31,467283.0,59.5535,59.5813,59.5258,59.5628,467283.0
2018-04-27 09:30:00,64.37,64.79,64.35,64.73,148051.0,59.6184,60.0074,59.5999,59.9518,148051.0
2018-04-27 09:40:00,64.73,64.95,64.69,64.84,197166.0,59.9518,60.1556,59.9148,60.0537,197166.0
2018-04-27 09:50:00,64.84,65.08,64.81,64.99,222340.0,60.0537,60.276,60.0259,60.1926,222340.0
2018-04-27 10:00:00,64.99,64.99,64.73,64.73,145632.0,60.1926,60.1926,59.9518,59.9518,145632.0
2018-04-27 10:10:00,64.74,64.89,64.71,64.83,97402.0,59.9611,60.1,59.9333,60.0444,97402.0
2018-04-27 10:20:00,64.83,64.88,64.67,64.68,90633.0,60.0444,60.0907,59.8962,59.9055,90633.0
2018-04-27 10:30:00,64.67,64.7,64.56,64.58,54982.0,59.8962,59.924,59.7944,59.8129,54982.0
2018-04-27 10:40:00,64.57,64.61,64.52,64.59,50123.0,59.8036,59.8407,59.7573,59.8221,50123.0
2018-04-27 10:50:00,64.59,64.65,64.49,64.54,56624.0,59.8221,59.8777,59.7295,59.7758,56624.0
2018-04-27 11:00:00,64.54,64.72,64.54,64.57,104881.0,59.7758,59.9425,59.7758,59.8036,104881.0
2018-04-27 11:10:00,64.57,64.78,64.55,64.72,75409.0,59.8036,59.9981,59.7851,59.9425,75409.0
2018-04-27 11:20:00,64.71,64.97,64.66,64.93,168824.0,59.9333,60.1741,59.887,60.137,168824.0
2018-04-27 11:30:00,64.93,64.93,64.68,64.69,34825.0,60.137,60.137,59.9055,59.9148,34825.0
2018-04-27 11:40:00,64.69,64.69,64.5,64.5,57152.0,59.9148,59.9148,59.7388,59.7388,57152.0
2018-04-27 11:50:00,64.5,64.51,64.21,64.29,37080.0,59.7388,59.748,59.4702,59.5443,37080.0
2018-04-27 12:00:00,64.28,64.45,64.22,64.29,37930.0,59.535,59.6925,59.4795,59.5443,37930.0
2018-04-27 12:10:00,64.3,64.32,64.24,64.31,20309.0,59.5535,59.5721,59.498,59.5628,20309.0
2018-04-27 12:20:00,64.31,64.31,64.19,64.2,24907.0,59.5628,59.5628,59.4517,59.4609,24907.0
2018-04-27 12:30:00,64.19,64.26,64.08,64.12,38586.0,59.4517,59.5165,59.3498,59.3868,38586.0
2018-04-27 12:40:00,64.1,64.19,64.07,64.13,20899.0,59.3683,59.4517,59.3405,59.3961,20899.0
2018-04-27 12:50:00,64.13,64.26,64.12,64.15,43783.0,59.3961,59.5165,59.3868,59.4146,43783.0
2018-04-27 13:00:00,64.17,64.18,64.08,64.1,41604.0,59.4331,59.4424,59.3498,59.3683,41604.0
2018-04-27 13:10:00,64.1,64.14,64.07,64.09,23756.0,59.3683,59.4054,59.3405,59.3591,23756.0
2018-04-27 13:20:00,64.1,64.11,63.99,64.03,51727.0,59.3683,59.3776,59.2664,59.3035,51727.0
2018-04-27 13:30:00,64.01,64.04,63.98,64.01,33782.0,59.285,59.3127,59.2572,59.285,33782.0
2018-04-27 13:40:00,64.02,64.05,63.99,64.03,59366.0,59.2942,59.322,59.2664,59.3035,59366.0
2018-04-27 13:50:00,64.03,64.1,64.01,64.03,57997.0,59.3035,59.3683,59.285,59.3035,57997.0
2018-04-27 14:00:00,64.02,64.07,63.95,64.06,30602.0,59.2942,59.3405,59.2294,59.3313,30602.0
2018-04-27 14:10:00,64.07,64.23,64.03,64.2,134207.0,59.3405,59.4887,59.3035,59.4609,134207.0
2018-04-27 14:20:00,64.2,64.21,64.1,64.12,37236.0,59.4609,59.4702,59.3683,59.3868,37236.0
2018-04-27 14:30:00,64.13,64.17,64.09,64.16,42426.0,59.3961,59.4331,59.3591,59.4239,42426.0
2018-04-27 14:40:00,64.16,64.22,64.09,64.22,54914.0,59.4239,59.4795,59.3591,59.4795,54914.0
2018-04-27 14:50:00,64.22,64.29,64.21,64.24,40022.0,59.4795,59.5443,59.4702,59.498,40022.0
2018-04-27 15:00:00,64.23,64.37,64.22,64.33,29312.0,59.4887,59.6184,59.4795,59.5813,29312.0
2018-04-27 15:10:00,64.33,64.36,64.26,64.27,27875.0,59.5813,59.6091,59.5165,59.5258,27875.0
2018-04-27 15:20:00,64.26,64.28,64.16,64.21,25350.0,59.5165,59.535,59.4239,59.4702,25350.0
2018-04-27 15:30:00,64.22,64.26,64.19,64.24,54313.0,59.4795,59.5165,59.4517,59.498,54313.0
2018-04-27 15:40:00,64.24,64.31,64.19,64.31,133879.0,59.498,59.5628,59.4517,59.5628,133879.0
2018-04-27 15:50:00,64.31,64.38,64.29,64.37,206082.0,59.5628,59.6276,59.5443,59.6184,206082.0
2018-04-30 09:30:00,65.03,65.03,64.6,64.75,180674.0,60.2297,60.2297,59.8314,59.9703,180674.0
2018-04-30 09:40:00,64.75,64.77,64.49,64.52,73517.0,59.9703,59.9889,59.7295,59.7573,73517.0
2018-04-30 09:50:00,64.52,64.62,64.35,64.35,75954.0,59.7573,59.8499,59.5999,59.5999,75954.0
2018-04-30 10:00:00,64.36,64.49,64.32,64.38,99229.0,59.6091,59.7295,59.5721,59.6276,99229.0
2018-04-30 10:10:00,64.38,64.4,64.15,64.17,67015.0,59.6276,59.6462,59.4146,59.4331,67015.0
2018-04-30 10:20:00,64.17,64.23,64.0,64.12,86820.0,59.4331,59.4887,59.2757,59.3868,86820.0
2018-04-30 10:30:00,64.12,64.12,63.97,64.03,62711.0,59.3868,59.3868,59.2479,59.3035,62711.0
2018-04-30 10:40:00,64.03,64.15,63.99,64.06,63060.0,59.3035,59.4146,59.2664,59.3313,63060.0
2018-04-30 10:50:00,64.06,64.19,64.02,64.11,53258.0,59.3313,59.4517,59.2942,59.3776,53258.0
2018-04-30 11:00:00,64.13,64.38,64.13,64.35,42499.0,59.3961,59.6276,59.3961,59.5999,42499.0
2018-04-30 11:10:00,64.36,64.45,64.33,64.43,38035.0,59.6091,59.6925,59.5813,59.674,38035.0
2018-04-30 11:20:00,64.44,64.49,64.39,64.41,44279.0,59.6832,59.7295,59.6369,59.6554,44279.0
2018-04-30 11:30:00,64.4,64.45,64.26,64.41,48051.0,59.6462,59.6925,59.5165,59.6554,48051.0
2018-04-30 11:40:00,64.37,64.37,64.18,64.25,22001.0,59.6184,59.6184,59.4424,59.5072,22001.0
2018-04-30 11:50:00,64.26,64.3,64.19,64.23,42795.0,59.5165,59.5535,59.4517,59.4887,42795.0
2018-04-30 12:00:00,64.23,64.24,64.05,64.05,24169.0,59.4887,59.498,59.322,59.322,24169.0
2018-04-30 12:10:00,64.04,64.09,63.94,63.95,56607.0,59.3127,59.3591,59.2201,59.2294,56607.0
2018-04-30 12:20:00,63.94,64.01,63.91,63.93,45101.0,59.2201,59.285,59.1923,59.2109,45101.0
2018-04-30 12:30:00,63.93,64.09,63.89,63.91,34970.0,59.2109,59.3591,59.1738,59.1923,34970.0
2018-04-30 12:40:00,63.92,63.96,63.87,63.89,38154.0,59.2016,59.2386,59.1553,59.1738,38154.0
2018-04-30 12:50:00,63.89,63.9,63.78,63.78,32953.0,59.1738,59.1831,59.0719,59.0719,32953.0
2018-04-30 13:00:00,63.79,63.87,63.77,63.79,39920.0,59.0812,59.1553,59.0627,59.0812,39920.0
2018-04-30 13:10:00,63.79,63.8,63.53,63.57,47465.0,59.0812,59.0905,58.8404,58.8774,47465.0
2018-04-30 13:20:00,63.55,63.66,63.54,63.59,33423.0,58.8589,58.9608,58.8497,58.896,33423.0
2018-04-30 13:30:00,63.58,63.61,63.53,63.57,65043.0,58.8867,58.9145,58.8404,58.8774,65043.0
2018-04-30 13:40:00,63.58,63.61,63.52,63.53,35887.0,58.8867,58.9145,58.8311,58.8404,35887.0
2018-04-30 13:50:00,63.54,63.56,63.45,63.45,44951.0,58.8497,58.8682,58.7663,58.7663,44951.0
2018-04-30 14:00:00,63.45,63.45,63.23,63.28,88439.0,58.7663,58.7663,58.5625,58.6088,88439.0
2018-04-30 14:10:00,63.29,63.45,63.25,63.33,40840.0,58.6181,58.7663,58.5811,58.6552,40840.0
2018-04-30 14:20:00,63.34,63.41,63.3,63.36,55850.0,58.6644,58.7292,58.6274,58.6829,55850.0
2018-04-30 14:30:00,63.34,63.42,63.33,63.37,30837.0,58.6644,58.7385,58.6552,58.6922,30837.0
2018-04-30 14:40:00,63.37,63.39,63.23,63.3,46893.0,58.6922,58.7107,58.5625,58.6274,46893.0
2018-04-30 14:50:00,63.3,63.31,63.2,63.22,63914.0,58.6274,58.6366,58.5347,58.5533,63914.0
2018-04-30 15:00:00,63.21,63.33,63.21,63.3,46830.0,58.544,58.6552,58.544,58.6274,46830.0
2018-04-30 15:10:00,63.3,63.31,63.26,63.29,52742.0,58.6274,58.6366,58.5903,58.6181,52742.0
2018-04-30 15:20:00,63.28,63.3,63.11,63.2,66745.0,58.6088,58.6274,58.4514,58.5347,66745.0
2018-04-30 15:30:00,63.2,63.21,63.14,63.2,166084.0,58.5347,58.544,58.4792,58.5347,166084.0
2018-04-30 15:40:00,63.19,63.2,63.08,63.15,375174.0,58.5255,58.5347,58.4236,58.4884,375174.0
2018-04-30 15:50:00,63.14,63.16,63.04,63.06,465074.0,58.4792,58.4977,58.3866,58.4051,465074.0
2018-05-01 09:30:00,63.24,63.45,63.15,63.31,184400.0,58.5718,58.7663,58.4884,58.6366,184400.0
2018-05-01 09:40:00,63.32,63.46,63.23,63.29,145712.0,58.6459,58.7756,58.5625,58.6181,145712.0
2018-05-01 09:50:00,63.3,63.52,63.27,63.47,148925.0,58.6274,58.8311,58.5996,58.7848,148925.0
2018-05-01 10:00:00,63.46,63.6,63.43,63.57,109889.0,58.7756,58.9052,58.7478,58.8774,109889.0
2018-05-01 10:10:00,63.56,63.56,63.36,63.38,88617.0,58.8682,58.8682,58.6829,58.7015,88617.0
2018-05-01 10:20:00,63.36,63.47,63.31,63.39,75417.0,58.6829,58.7848,58.6366,58.7107,75417.0
2018-05-01 10:30:00,63.37,63.37,63.12,63.12,144238.0,58.6922,58.6922,58.4607,58.4607,144238.0
2018-05-01 10:40:00,63.13,63.3,63.09,63.21,153905.0,58.4699,58.6274,58.4329,58.544,153905.0
2018-05-01 10:50:00,63.22,63.32,63.13,63.16,73851.0,58.5533,58.6459,58.4699,58.4977,73851.0
2018-05-01 11:00:00,63.15,63.15,62.91,63.04,103563.0,58.4884,58.4884,58.2662,58.3866,103563.0
2018-05-01 11:10:00,63.03,63.1,62.95,63.09,88295.0,58.3773,58.4421,58.3032,58.4329,88295.0
2018-05-01 11:20:00,63.1,63.34,63.04,63.25,216432.0,58.4421,58.6644,58.3866,58.5811,216432.0
2018-05-01 11:30:00,63.26,63.52,63.25,63.38,190686.0,58.5903,58.8311,58.5811,58.7015,190686.0
2018-05-01 11:40:00,63.39,63.42,63.27,63.33,51246.0,58.7107,58.7385,58.5996,58.6552,51246.0
2018-05-01 11:50:00,63.34,63.35,63.22,63.23,106002.0,58.6644,58.6737,58.5533,58.5625,106002.0
2018-05-01 12:00:00,63.23,63.41,63.22,63.36,75408.0,58.5625,58.7292,58.5533,58.6829,75408.0
2018-05-01 12:10:00,63.35,63.37,63.24,63.28,31442.0,58.6737,58.6922,58.5718,58.6088,31442.0
2018-05-01 12:20:00,63.29,63.4,63.27,63.38,44155.0,58.6181,58.72,58.5996,58.7015,44155.0
2018-05-01 12:30:00,63.38,63.43,63.3,63.31,44217.0,58.7015,58.7478,58.6274,58.6366,44217.0
2018-05-01 12:40:00,63.3,63.34,63.27,63.28,21842.0,58.6274,58.6644,58.5996,58.6088,21842.0
2018-05-01 12:50:00,63.28,63.3,63.25,63.28,30099.0,58.6088,58.6274,58.5811,58.6088,30099.0
2018-05-01 13:00:00,63.27,63.27,63.12,63.2,69902.0,58.5996,58.5996,58.4607,58.5347,69902.0
2018-05-01 13:10:00,63.19,63.24,63.15,63.2,24376.0,58.5255,58.5718,58.4884,58.5347,24376.0
2018-05-01 13:20:00,63.2,63.27,63.14,63.25,44498.0,58.5347,58.5996,58.4792,58.5811,44498.0
2018-05-01 13:30:00,63.25,63.35,63.25,63.3,35260.0,58.5811,58.6737,58.5811,58.6274,35260.0
2018-05-01 13:40:00,63.29,63.49,63.27,63.46,68610.0,58.6181,58.8033,58.5996,58.7756,68610.0
2018-05-01 13:50:00,63.45,63.77,63.44,63.77,74885.0,58.7663,59.0627,58.757,59.0627,74885.0
2018-05-01 14:00:00,63.77,64.02,63.52,63.53,182120.0,59.0627,59.2942,58.8311,58.8404,182120.0
2018-05-01 14:10:00,63.55,63.8,63.55,63.75,98411.0,58.8589,59.0905,58.8589,59.0441,98411.0
2018-05-01 14:20:00,63.77,63.85,63.72,63.84,60923.0,59.0627,59.1368,59.0164,59.1275,60923.0
2018-05-01 14:30:00,63.83,64.04,63.83,64.04,110447.0,59.1182,59.3127,59.1182,59.3127,110447.0
2018-05-01 14:40:00,64.02,64.14,63.99,64.0,51738.0,59.2942,59.4054,59.2664,59.2757,51738.0
2018-05-01 14:50:00,64.0,64.03,63.72,63.83,49957.0,59.2757,59.3035,59.0164,59.1182,49957.0
2018-05-01 15:00:00,63.82,63.93,63.8,63.86,56859.0,59.109,59.2109,59.0905,59.146,56859.0
2018-05-01 15:10:00,63.86,63.86,63.79,63.8,44554.0,59.146,59.146,59.0812,59.0905,44554.0
2018-05-01 15:20:00,63.8,63.86,63.77,63.85,62748.0,59.0905,59.146,59.0627,59.1368,62748.0
2018-05-01 15:30:00,63.85,63.95,63.84,63.95,112117.0,59.1368,59.2294,59.1275,59.2294,112117.0
2018-05-01 15:40:00,63.96,64.07,63.88,64.01,113546.0,59.2386,59.3405,59.1646,59.285,113546.0
2018-05-01 15:50:00,64.02,64.14,63.93,64.09,260825.0,59.2942,59.4054,59.2109,59.3591,260825.0
2018-05-02 09:30:00,64.24,64.43,63.98,64.0,193497.0,59.498,59.674,59.2572,59.2757,193497.0
2018-05-02 09:40:00,64.0,64.07,63.82,63.87,83472.0,59.2757,59.3405,59.109,59.1553,83472.0
2018-05-02 09:50:00,63.88,63.96,63.74,63.78,73414.0,59.1646,59.2386,59.0349,59.0719,73414.0
2018-05-02 10:00:00,63.79,63.9,63.74,63.78,97809.0,59.0812,59.1831,59.0349,59.0719,97809.0
2018-05-02 10:10:00,63.8,63.85,63.61,63.78,120431.0,59.0905,59.1368,58.9145,59.0719,120431.0
2018-05-02 10:20:00,63.78,63.97,63.76,63.89,83399.0,59.0719,59.2479,59.0534,59.1738,83399.0
2018-05-02 10:30:00,63.89,64.09,63.89,63.96,129999.0,59.1738,59.3591,59.1738,59.2386,129999.0
2018-05-02 10:40:00,63.95,63.97,63.86,63.87,95678.0,59.2294,59.2479,59.146,59.1553,95678.0
2018-05-02 10:50:00,63.87,63.87,63.7,63.83,66559.0,59.1553,59.1553,58.9978,59.1182,66559.0
2018-05-02 11:00:00,63.83,63.97,63.81,63.91,41159.0,59.1182,59.2479,59.0997,59.1923,41159.0
2018-05-02 11:10:00,63.91,64.0,63.9,63.98,67084.0,59.1923,59.2757,59.1831,59.2572,67084.0
2018-05-02 11:20:00,63.97,63.97,63.87,63.89,56168.0,59.2479,59.2479,59.1553,59.1738,56168.0
2018-05-02 11:30:00,63.88,63.92,63.79,63.83,30406.0,59.1646,59.2016,59.0812,59.1182,30406.0
2018-05-02 11:40:00,63.84,63.84,63.6,63.64,36571.0,59.1275,59.1275,58.9052,58.9423,36571.0
2018-05-02 11:50:00,63.63,63.63,63.42,63.5,66429.0,58.933,58.933,58.7385,58.8126,66429.0
2018-05-02 12:00:00,63.5,63.51,63.33,63.4,56522.0,58.8126,58.8219,58.6552,58.72,56522.0
2018-05-02 12:10:00,63.4,63.45,63.36,63.41,19550.0,58.72,58.7663,58.6829,58.7292,19550.0
2018-05-02 12:20:00,63.41,63.46,63.29,63.3,62405.0,58.7292,58.7756,58.6181,58.6274,62405.0
2018-05-02 12:30:00,63.31,63.32,63.1,63.12,127960.0,58.6366,58.6459,58.4421,58.4607,127960.0
2018-05-02 12:40:00,63.14,63.15,63.03,63.04,37474.0,58.4792,58.4884,58.3773,58.3866,37474.0
2018-05-02 12:50:00,63.02,63.09,63.02,63.09,21474.0,58.368,58.4329,58.368,58.4329,21474.0
2018-05-02 13:00:00,63.09,63.15,63.07,63.11,27027.0,58.4329,58.4884,58.4143,58.4514,27027.0
2018-05-02 13:10:00,63.11,63.23,63.07,63.17,41911.0,58.4514,58.5625,58.4143,58.507,41911.0
2018-05-02 13:20:00,63.17,63.33,63.17,63.22,33105.0,58.507,58.6552,58.507,58.5533,33105.0
2018-05-02 13:30:00,63.22,63.24,63.15,63.15,32535.0,58.5533,58.5718,58.4884,58.4884,32535.0
2018-05-02 13:40:00,63.15,63.2,63.12,63.17,35252.0,58.4884,58.5347,58.4607,58.507,35252.0
2018-05-02 13:50:00,63.16,63.18,63.13,63.14,32421.0,58.4977,58.5162,58.4699,58.4792,32421.0
2018-05-02 14:00:00,63.13,63.34,63.12,63.33,41907.0,58.4699,58.6644,58.4607,58.6552,41907.0
2018-05-02 14:10:00,63.32,63.34,63.2,63.2,57554.0,58.6459,58.6644,58.5347,58.5347,57554.0
2018-05-02 14:20:00,63.21,63.25,63.12,63.25,66839.0,58.544,58.5811,58.4607,58.5811,66839.0
2018-05-02 14:30:00,63.25,63.3,63.14,63.17,59103.0,58.5811,58.6274,58.4792,58.507,59103.0
2018-05-02 14:40:00,63.16,63.18,63.09,63.1,56345.0,58.4977,58.5162,58.4329,58.4421,56345.0
2018-05-02 14:50:00,63.12,63.13,63.01,63.01,37583.0,58.4607,58.4699,58.3588,58.3588,37583.0
2018-05-02 15:00:00,63.03,63.11,63.0,63.11,47936.0,58.3773,58.4514,58.3495,58.4514,47936.0
2018-05-02 15:10:00,63.11,63.11,62.9,62.9,82605.0,58.4514,58.4514,58.2569,58.2569,82605.0
2018-05-02 15:20:00,62.91,62.91,62.74,62.85,62282.0,58.2662,58.2662,58.1087,58.2106,62282.0
2018-05-02 15:30:00,62.85,62.92,62.78,62.85,118538.0,58.2106,58.2754,58.1458,58.2106,118538.0
2018-05-02 15:40:00,62.84,62.86,62.73,62.73,117310.0,58.2013,58.2198,58.0994,58.0994,117310.0
2018-05-02 15:50:00,62.73,62.87,62.68,62.85,305255.0,58.0994,58.2291,58.0531,58.2106,305255.0
2018-05-03 09:30:00,62.98,63.05,62.62,62.95,217154.0,58.331,58.3958,57.9976,58.3032,217154.0
2018-05-03 09:40:00,62.94,63.15,62.87,63.15,87438.0,58.2939,58.4884,58.2291,58.4884,87438.0
2018-05-03 09:50:00,63.15,63.22,62.93,63.06,77169.0,58.4884,58.5533,58.2847,58.4051,77169.0
2018-05-03 10:00:00,63.05,63.06,62.85,63.04,91272.0,58.3958,58.4051,58.2106,58.3866,91272.0
2018-05-03 10:10:00,63.05,63.07,62.74,62.74,109755.0,58.3958,58.4143,58.1087,58.1087,109755.0
2018-05-03 10:20:00,62.75,62.76,62.57,62.59,94436.0,58.118,58.1272,57.9513,57.9698,94436.0
2018-05-03 10:30:00,62.58,62.72,62.35,62.5,135523.0,57.9605,58.0902,57.7475,57.8864,135523.0
2018-05-03 10:40:00,62.51,62.64,62.37,62.54,120865.0,57.8957,58.0161,57.766,57.9235,120865.0
2018-05-03 10:50:00,62.53,62.53,62.27,62.33,63809.0,57.9142,57.9142,57.6734,57.729,63809.0
2018-05-03 11:00:00,62.34,62.55,62.33,62.52,157297.0,57.7382,57.9327,57.729,57.9049,157297.0
2018-05-03 11:10:00,62.51,62.69,62.48,62.6,75383.0,57.8957,58.0624,57.8679,57.979,75383.0
2018-05-03 11:20:00,62.58,62.61,62.45,62.49,75044.0,57.9605,57.9883,57.8401,57.8772,75044.0
2018-05-03 11:30:00,62.48,62.56,62.41,62.43,75030.0,57.8679,57.942,57.8031,57.8216,75030.0
2018-05-03 11:40:00,62.43,62.62,62.34,62.6,46525.0,57.8216,57.9976,57.7382,57.979,46525.0
2018-05-03 11:50:00,62.59,62.65,62.55,62.62,55937.0,57.9698,58.0253,57.9327,57.9976,55937.0
2018-05-03 12:00:00,62.63,62.83,62.62,62.79,60358.0,58.0068,58.1921,57.9976,58.155,60358.0
2018-05-03 12:10:00,62.79,62.79,62.65,62.66,39001.0,58.155,58.155,58.0253,58.0346,39001.0
2018-05-03 12:20:00,62.68,62.7,62.56,62.58,47091.0,58.0531,58.0717,57.942,57.9605,47091.0
2018-05-03 12:30:00,62.57,62.87,62.57,62.85,42121.0,57.9513,58.2291,57.9513,58.2106,42121.0
2018-05-03 12:40:00,62.85,62.98,62.8,62.98,38681.0,58.2106,58.331,58.1643,58.331,38681.0
2018-05-03 12:50:00,62.98,63.14,62.9,63.12,40963.0,58.331,58.4792,58.2569,58.4607,40963.0
2018-05-03 13:00:00,63.13,63.14,62.91,62.91,31268.0,58.4699,58.4792,58.2662,58.2662,31268.0
2018-05-03 13:10:00,62.9,63.07,62.88,63.03,30793.0,58.2569,58.4143,58.2384,58.3773,30793.0
2018-05-03 13:20:00,63.02,63.05,62.88,62.99,28105.0,58.368,58.3958,58.2384,58.3402,28105.0
2018-05-03 13:30:00,62.99,63.21,62.98,63.16,46096.0,58.3402,58.544,58.331,58.4977,46096.0
2018-05-03 13:40:00,63.16,63.18,63.1,63.15,56305.0,58.4977,58.5162,58.4421,58.4884,56305.0
2018-05-03 13:50:00,63.15,63.21,63.11,63.17,58178.0,58.4884,58.544,58.4514,58.507,58178.0
2018-05-03 14:00:00,63.16,63.2,63.1,63.19,77153.0,58.4977,58.5347,58.4421,58.5255,77153.0
2018-05-03 14:10:00,63.19,63.23,63.15,63.17,36070.0,58.5255,58.5625,58.4884,58.507,36070.0
2018-05-03 14:20:00,63.18,63.18,63.07,63.17,35687.0,58.5162,58.5162,58.4143,58.507,35687.0
2018-05-03 14:30:00,63.18,63.34,63.15,63.3,45592.0,58.5162,58.6644,58.4884,58.6274,45592.0
2018-05-03 14:40:00,63.29,63.29,63.13,63.14,50754.0,58.6181,58.6181,58.4699,58.4792,50754.0
2018-05-03 14:50:00,63.12,63.2,63.07,63.14,49951.0,58.4607,58.5347,58.4143,58.4792,49951.0
2018-05-03 15:00:00,63.12,63.2,63.07,63.07,63891.0,58.4607,58.5347,58.4143,58.4143,63891.0
2018-05-03 15:10:00,63.07,63.22,63.03,63.19,53377.0,58.4143,58.5533,58.3773,58.5255,53377.0
2018-05-03 15:20:00,63.18,63.23,63.12,63.22,59306.0,58.5162,58.5625,58.4607,58.5533,59306.0
2018-05-03 15:30:00,63.21,63.27,63.14,63.15,92470.0,58.544,58.5996,58.4792,58.4884,92470.0
2018-05-03 15:40:00,63.15,63.22,63.13,63.17,112305.0,58.4884,58.5533,58.4699,58.507,112305.0
2018-05-03 15:50:00,63.17,63.31,63.13,63.3,319555.0,58.507,58.6366,58.4699,58.6274,319555.0
2018-05-04 09:30:00,63.0,63.05,62.6,62.93,129173.0,58.3495,58.3958,57.979,58.2847,129173.0
2018-05-04 09:40:00,62.91,63.05,62.77,62.97,68185.0,58.2662,58.3958,58.1365,58.3217,68185.0
2018-05-04 09:50:00,62.97,62.99,62.72,62.74,51711.0,58.3217,58.3402,58.0902,58.1087,51711.0
2018-05-04 10:00:00,62.73,62.93,62.72,62.88,50200.0,58.0994,58.2847,58.0902,58.2384,50200.0
2018-05-04 10:10:00,62.91,62.96,62.87,62.93,57699.0,58.2662,58.3125,58.2291,58.2847,57699.0
2018-05-04 10:20:00,62.93,63.2,62.92,63.18,59230.0,58.2847,58.5347,58.2754,58.5162,59230.0
2018-05-04 10:30:00,63.19,63.4,63.16,63.36,49345.0,58.5255,58.72,58.4977,58.6829,49345.0
2018-05-04 10:40:00,63.36,63.43,63.28,63.28,45702.0,58.6829,58.7478,58.6088,58.6088,45702.0
2018-05-04 10:50:00,63.28,63.39,63.24,63.24,52594.0,58.6088,58.7107,58.5718,58.5718,52594.0
2018-05-04 11:00:00,63.24,63.27,63.18,63.24,69884.0,58.5718,58.5996,58.5162,58.5718,69884.0
2018-05-04 11:10:00,63.24,63.34,63.22,63.25,78483.0,58.5718,58.6644,58.5533,58.5811,78483.0
2018-05-04 11:20:00,63.27,63.38,63.25,63.38,19926.0,58.5996,58.7015,58.5811,58.7015,19926.0
2018-05-04 11:30:00,63.38,63.5,63.36,63.44,38897.0,58.7015,58.8126,58.6829,58.757,38897.0
2018-05-04 11:40:00,63.45,63.54,63.44,63.47,37693.0,58.7663,58.8497,58.757,58.7848,37693.0
2018-05-04 11:50:00,63.47,63.5,63.33,63.34,25370.0,58.7848,58.8126,58.6552,58.6644,25370.0
2018-05-04 12:00:00,63.34,63.4,63.25,63.26,27976.0,58.6644,58.72,58.5811,58.5903,27976.0
2018-05-04 12:10:00,63.26,63.28,63.18,63.23,28963.0,58.5903,58.6088,58.5162,58.5625,28963.0
2018-05-04 12:20:00,63.24,63.44,63.22,63.39,19548.0,58.5718,58.757,58.5533,58.7107,19548.0
2018-05-04 12:30:00,63.4,63.45,63.35,63.43,21953.0,58.72,58.7663,58.6737,58.7478,21953.0
2018-05-04 12:40:00,63.45,63.46,63.36,63.37,38486.0,58.7663,58.7756,58.6829,58.6922,38486.0
2018-05-04 12:50:00,63.38,63.41,63.36,63.39,14415.0,58.7015,58.7292,58.6829,58.7107,14415.0
2018-05-04 13:00:00,63.39,63.41,63.33,63.39,19606.0,58.7107,58.7292,58.6552,58.7107,19606.0
2018-05-04 13:10:00,63.39,63.45,63.35,63.43,21148.0,58.7107,58.7663,58.6737,58.7478,21148.0
2018-05-04 13:20:00,63.44,63.46,63.41,63.45,12314.0,58.757,58.7756,58.7292,58.7663,12314.0
2018-05-04 13:30:00,63.44,63.49,63.43,63.49,17072.0,58.757,58.8033,58.7478,58.8033,17072.0
2018-05-04 13:40:00,63.5,63.61,63.49,63.61,29049.0,58.8126,58.9145,58.8033,58.9145,29049.0
2018-05-04 13:50:00,63.6,63.6,63.53,63.57,30202.0,58.9052,58.9052,58.8404,58.8774,30202.0
2018-05-04 14:00:00,63.56,63.66,63.5,63.66,34741.0,58.8682,58.9608,58.8126,58.9608,34741.0
2018-05-04 14:10:00,63.67,63.74,63.66,63.7,22808.0,58.9701,59.0349,58.9608,58.9978,22808.0
2018-05-04 14:20:00,63.7,63.81,63.67,63.78,33229.0,58.9978,59.0997,58.9701,59.0719,33229.0
2018-05-04 14:30:00,63.77,63.79,63.69,63.72,52004.0,59.0627,59.0812,58.9886,59.0164,52004.0
2018-05-04 14:40:00,63.72,63.8,63.72,63.74,17890.0,59.0164,59.0905,59.0164,59.0349,17890.0
2018-05-04 14:50:00,63.74,63.76,63.65,63.66,23160.0,59.0349,59.0534,58.9515,58.9608,23160.0
2018-05-04 15:00:00,63.66,63.78,63.65,63.72,30877.0,58.9608,59.0719,58.9515,59.0164,30877.0
2018-05-04 15:10:00,63.71,63.71,63.64,63.64,35123.0,59.0071,59.0071,58.9423,58.9423,35123.0
2018-05-04 15:20:00,63.64,63.7,63.62,63.7,28022.0,58.9423,58.9978,58.9237,58.9978,28022.0
2018-05-04 15:30:00,63.69,63.7,63.63,63.63,40296.0,58.9886,58.9978,58.933,58.933,40296.0
2018-05-04 15:40:00,63.63,63.67,63.6,63.62,56528.0,58.933,58.9701,58.9052,58.9237,56528.0
2018-05-04 15:50:00,63.62,63.62,63.49,63.56,226319.0,58.9237,58.9237,58.8033,58.8682,226319.0
2018-05-07 09:30:00,63.64,63.64,63.18,63.19,135365.0,58.9423,58.9423,58.5162,58.5255,135365.0
2018-05-07 09:40:00,63.17,63.24,63.0,63.05,82746.0,58.507,58.5718,58.3495,58.3958,82746.0
2018-05-07 09:50:00,63.05,63.22,63.02,63.06,67322.0,58.3958,58.5533,58.368,58.4051,67322.0
2018-05-07 10:00:00,63.05,63.27,63.05,63.12,54980.0,58.3958,58.5996,58.3958,58.4607,54980.0
2018-05-07 10:10:00,63.11,63.11,62.9,62.93,73094.0,58.4514,58.4514,58.2569,58.2847,73094.0
2018-05-07 10:20:00,62.93,62.93,62.65,62.7,74127.0,58.2847,58.2847,58.0253,58.0717,74127.0
2018-05-07 10:30:00,62.71,63.01,62.71,62.98,76795.0,58.0809,58.3588,58.0809,58.331,76795.0
2018-05-07 10:40:00,62.98,63.15,62.98,63.15,52650.0,58.331,58.4884,58.331,58.4884,52650.0
2018-05-07 10:50:00,63.15,63.15,63.0,63.03,39417.0,58.4884,58.4884,58.3495,58.3773,39417.0
2018-05-07 11:00:00,63.03,63.08,62.86,62.99,41180.0,58.3773,58.4236,58.2198,58.3402,41180.0
2018-05-07 11:10:00,63.0,63.03,62.83,62.86,47818.0,58.3495,58.3773,58.1921,58.2198,47818.0
2018-05-07 11:20:00,62.87,62.93,62.81,62.86,51772.0,58.2291,58.2847,58.1735,58.2198,51772.0
2018-05-07 11:30:00,62.85,62.92,62.85,62.91,43165.0,58.2106,58.2754,58.2106,58.2662,43165.0
2018-05-07 11:40:00,62.9,62.92,62.9,62.9,46867.0,58.2569,58.2754,58.2569,58.2569,46867.0
2018-05-07 11:50:00,62.91,62.92,62.89,62.91,106496.0,58.2662,58.2754,58.2476,58.2662,106496.0
2018-05-07 12:00:00,62.9,62.98,62.9,62.93,51137.0,58.2569,58.331,58.2569,58.2847,51137.0
2018-05-07 12:10:00,62.93,62.96,62.9,62.92,25327.0,58.2847,58.3125,58.2569,58.2754,25327.0
2018-05-07 12:20:00,62.92,62.95,62.85,62.88,39698.0,58.2754,58.3032,58.2106,58.2384,39698.0
2018-05-07 12:30:00,62.87,62.89,62.84,62.88,30380.0,58.2291,58.2476,58.2013,58.2384,30380.0
2018-05-07 12:40:00,62.88,62.9,62.81,62.84,31260.0,58.2384,58.2569,58.1735,58.2013,31260.0
2018-05-07 12:50:00,62.84,62.84,62.72,62.75,45034.0,58.2013,58.2013,58.0902,58.118,45034.0
2018-05-07 13:00:00,62.74,62.75,62.66,62.69,46504.0,58.1087,58.118,58.0346,58.0624,46504.0
2018-05-07 13:10:00,62.69,62.72,62.64,62.66,66051.0,58.0624,58.0902,58.0161,58.0346,66051.0
2018-05-07 13:20:00,62.66,62.66,62.58,62.61,61993.0,58.0346,58.0346,57.9605,57.9883,61993.0
2018-05-07 13:30:00,62.61,62.66,62.59,62.63,44384.0,57.9883,58.0346,57.9698,58.0068,44384.0
2018-05-07 13:40:00,62.64,62.7,62.63,62.64,42262.0,58.0161,58.0717,58.0068,58.0161,42262.0
2018-05-07 13:50:00,62.65,62.78,62.62,62.74,43362.0,58.0253,58.1458,57.9976,58.1087,43362.0
2018-05-07 14:00:00,62.75,62.76,62.71,62.74,46839.0,58.118,58.1272,58.0809,58.1087,46839.0
2018-05-07 14:10:00,62.75,62.87,62.72,62.84,52359.0,58.118,58.2291,58.0902,58.2013,52359.0
2018-05-07 14:20:00,62.85,62.85,62.77,62.79,37507.0,58.2106,58.2106,58.1365,58.155,37507.0
2018-05-07 14:30:00,62.8,62.85,62.77,62.79,40337.0,58.1643,58.2106,58.1365,58.155,40337.0
2018-05-07 14:40:00,62.79,62.83,62.77,62.79,40327.0,58.155,58.1921,58.1365,58.155,40327.0
2018-05-07 14:50:00,62.79,62.8,62.67,62.7,51869.0,58.155,58.1643,58.0439,58.0717,51869.0
2018-05-07 15:00:00,62.7,62.74,62.68,62.73,47195.0,58.0717,58.1087,58.0531,58.0994,47195.0
2018-05-07 15:10:00,62.73,62.77,62.62,62.71,155801.0,58.0994,58.1365,57.9976,58.0809,155801.0
2018-05-07 15:20:00,62.71,62.75,62.66,62.72,56362.0,58.0809,58.118,58.0346,58.0902,56362.0
2018-05-07 15:30:00,62.72,62.86,62.7,62.85,84201.0,58.0902,58.2198,58.0717,58.2106,84201.0
2018-05-07 15:40:00,62.84,62.93,62.84,62.92,132921.0,58.2013,58.2847,58.2013,58.2754,132921.0
2018-05-07 15:50:00,62.92,62.94,62.88,62.92,261535.0,58.2754,58.2939,58.2384,58.2754,261535.0
2018-05-08 09:30:00,63.23,63.52,63.16,63.51,140563.0,58.5625,58.8311,58.4977,58.8219,140563.0
2018-05-08 09:40:00,63.52,63.57,63.35,63.43,110312.0,58.8311,58.8774,58.6737,58.7478,110312.0
2018-05-08 09:50:00,63.42,63.44,63.15,63.2,85939.0,58.7385,58.757,58.4884,58.5347,85939.0
2018-05-08 10:00:00,63.2,63.26,63.11,63.13,102177.0,58.5347,58.5903,58.4514,58.4699,102177.0
2018-05-08 10:10:00,63.13,63.13,62.98,63.08,97629.0,58.4699,58.4699,58.331,58.4236,97629.0
2018-05-08 10:20:00,63.08,63.23,63.05,63.12,62884.0,58.4236,58.5625,58.3958,58.4607,62884.0
2018-05-08 10:30:00,63.11,63.33,63.1,63.25,54421.0,58.4514,58.6552,58.4421,58.5811,54421.0
2018-05-08 10:40:00,63.26,63.54,63.25,63.52,60075.0,58.5903,58.8497,58.5811,58.8311,60075.0
2018-05-08 10:50:00,63.52,63.63,63.46,63.53,71044.0,58.8311,58.933,58.7756,58.8404,71044.0
2018-05-08 11:00:00,63.51,63.55,63.4,63.48,64930.0,58.8219,58.8589,58.72,58.7941,64930.0
2018-05-08 11:10:00,63.5,63.92,63.5,63.9,122063.0,58.8126,59.2016,58.8126,59.1831,122063.0
2018-05-08 11:20:00,63.89,63.99,63.73,63.96,152132.0,59.1738,59.2664,59.0256,59.2386,152132.0
2018-05-08 11:30:00,63.95,63.97,63.6,63.65,128846.0,59.2294,59.2479,58.9052,58.9515,128846.0
2018-05-08 11:40:00,63.67,63.67,63.47,63.51,91700.0,58.9701,58.9701,58.7848,58.8219,91700.0
2018-05-08 11:50:00,63.51,63.75,63.5,63.57,42030.0,58.8219,59.0441,58.8126,58.8774,42030.0
2018-05-08 12:00:00,63.56,63.6,63.48,63.53,45238.0,58.8682,58.9052,58.7941,58.8404,45238.0
2018-05-08 12:10:00,63.52,63.6,63.42,63.45,79519.0,58.8311,58.9052,58.7385,58.7663,79519.0
2018-05-08 12:20:00,63.46,63.53,63.42,63.46,33727.0,58.7756,58.8404,58.7385,58.7756,33727.0
2018-05-08 12:30:00,63.46,63.48,63.39,63.42,34225.0,58.7756,58.7941,58.7107,58.7385,34225.0
2018-05-08 12:40:00,63.41,63.47,63.4,63.43,32067.0,58.7292,58.7848,58.72,58.7478,32067.0
2018-05-08 12:50:00,63.43,63.44,63.28,63.36,41425.0,58.7478,58.757,58.6088,58.6829,41425.0
2018-05-08 13:00:00,63.36,63.49,63.34,63.35,31286.0,58.6829,58.8033,58.6644,58.6737,31286.0
2018-05-08 13:10:00,63.36,63.36,63.23,63.32,40206.0,58.6829,58.6829,58.5625,58.6459,40206.0
2018-05-08 13:20:00,63.32,63.44,63.3,63.44,22126.0,58.6459,58.757,58.6274,58.757,22126.0
2018-05-08 13:30:00,63.45,63.45,63.34,63.4,37669.0,58.7663,58.7663,58.6644,58.72,37669.0
2018-05-08 13:40:00,63.39,63.55,63.39,63.52,39842.0,58.7107,58.8589,58.7107,58.8311,39842.0
2018-05-08 13:50:00,63.51,63.51,63.38,63.39,30117.0,58.8219,58.8219,58.7015,58.7107,30117.0
2018-05-08 14:00:00,63.39,63.47,63.32,63.32,35321.0,58.7107,58.7848,58.6459,58.6459,35321.0
2018-05-08 14:10:00,63.32,63.35,63.12,63.15,60207.0,58.6459,58.6737,58.4607,58.4884,60207.0
2018-05-08 14:20:00,63.15,63.34,63.01,63.33,106131.0,58.4884,58.6644,58.3588,58.6552,106131.0
2018-05-08 14:30:00,63.33,63.39,63.12,63.12,51071.0,58.6552,58.7107,58.4607,58.4607,51071.0
2018-05-08 14:40:00,63.11,63.11,62.96,62.97,91433.0,58.4514,58.4514,58.3125,58.3217,91433.0
2018-05-08 14:50:00,62.98,63.12,62.98,63.01,44064.0,58.331,58.4607,58.331,58.3588,44064.0
2018-05-08 15:00:00,63.01,63.13,62.95,63.07,78008.0,58.3588,58.4699,58.3032,58.4143,78008.0
2018-05-08 15:10:00,63.07,63.18,63.04,63.1,63732.0,58.4143,58.5162,58.3866,58.4421,63732.0
2018-05-08 15:20:00,63.11,63.16,63.09,63.1,40966.0,58.4514,58.4977,58.4329,58.4421,40966.0
2018-05-08 15:30:00,63.1,63.15,63.1,63.11,53505.0,58.4421,58.4884,58.4421,58.4514,53505.0
2018-05-08 15:40:00,63.12,63.19,63.04,63.05,81829.0,58.4607,58.5255,58.3866,58.3958,81829.0
2018-05-08 15:50:00,63.05,63.19,63.04,63.15,230653.0,58.3958,58.5255,58.3866,58.4884,230653.0
2018-05-09 09:30:00,63.5,63.76,63.34,63.43,168382.0,58.8126,59.0534,58.6644,58.7478,168382.0
2018-05-09 09:40:00,63.44,63.67,63.37,63.62,98931.0,58.757,58.9701,58.6922,58.9237,98931.0
2018-05-09 09:50:00,63.62,63.93,63.61,63.74,102221.0,58.9237,59.2109,58.9145,59.0349,102221.0
2018-05-09 10:00:00,63.73,63.75,63.49,63.64,139980.0,59.0256,59.0441,58.8033,58.9423,139980.0
2018-05-09 10:10:00,63.64,63.64,63.47,63.6,88079.0,58.9423,58.9423,58.7848,58.9052,88079.0
2018-05-09 10:20:00,63.59,63.76,63.46,63.53,80468.0,58.896,59.0534,58.7756,58.8404,80468.0
2018-05-09 10:30:00,63.52,63.53,63.3,63.33,88121.0,58.8311,58.8404,58.6274,58.6552,88121.0
2018-05-09 10:40:00,63.34,63.46,63.32,63.42,68305.0,58.6644,58.7756,58.6459,58.7385,68305.0
2018-05-09 10:50:00,63.42,63.44,63.29,63.32,72273.0,58.7385,58.757,58.6181,58.6459,72273.0
2018-05-09 11:00:00,63.32,63.34,63.22,63.28,70540.0,58.6459,58.6644,58.5533,58.6088,70540.0
2018-05-09 11:10:00,63.28,63.57,63.27,63.57,90768.0,58.6088,58.8774,58.5996,58.8774,90768.0
2018-05-09 11:20:00,63.57,63.63,63.51,63.57,44719.0,58.8774,58.933,58.8219,58.8774,44719.0
2018-05-09 11:30:00,63.58,63.61,63.44,63.57,44034.0,58.8867,58.9145,58.757,58.8774,44034.0
2018-05-09 11:40:00,63.57,63.6,63.51,63.57,25109.0,58.8774,58.9052,58.8219,58.8774,25109.0
2018-05-09 11:50:00,63.56,63.56,63.41,63.45,24484.0,58.8682,58.8682,58.7292,58.7663,24484.0
2018-05-09 12:00:00,63.45,63.52,63.4,63.4,26975.0,58.7663,58.8311,58.72,58.72,26975.0
2018-05-09 12:10:00,63.4,63.47,63.37,63.45,22164.0,58.72,58.7848,58.6922,58.7663,22164.0
2018-05-09 12:20:00,63.45,63.71,63.45,63.71,29892.0,58.7663,59.0071,58.7663,59.0071,29892.0
2018-05-09 12:30:00,63.7,63.74,63.63,63.63,32751.0,58.9978,59.0349,58.933,58.933,32751.0
2018-05-09 12:40:00,63.62,63.79,63.61,63.79,21179.0,58.9237,59.0812,58.9145,59.0812,21179.0
2018-05-09 12:50:00,63.78,63.81,63.73,63.79,23056.0,59.0719,59.0997,59.0256,59.0812,23056.0
2018-05-09 13:00:00,63.8,63.86,63.77,63.78,27461.0,59.0905,59.146,59.0627,59.0719,27461.0
2018-05-09 13:10:00,63.79,63.81,63.69,63.71,29732.0,59.0812,59.0997,58.9886,59.0071,29732.0
2018-05-09 13:20:00,63.71,63.86,63.71,63.82,31764.0,59.0071,59.146,59.0071,59.109,31764.0
2018-05-09 13:30:00,63.82,63.84,63.77,63.79,38245.0,59.109,59.1275,59.0627,59.0812,38245.0
2018-05-09 13:40:00,63.8,63.81,63.77,63.81,22292.0,59.0905,59.0997,59.0627,59.0997,22292.0
2018-05-09 13:50:00,63.81,63.82,63.74,63.8,33764.0,59.0997,59.109,59.0349,59.0905,33764.0
2018-05-09 14:00:00,63.81,63.84,63.75,63.82,29815.0,59.0997,59.1275,59.0441,59.109,29815.0
2018-05-09 14:10:00,63.82,63.95,63.82,63.93,45017.0,59.109,59.2294,59.109,59.2109,45017.0
2018-05-09 14:20:00,63.93,63.94,63.85,63.93,51809.0,59.2109,59.2201,59.1368,59.2109,51809.0
2018-05-09 14:30:00,63.94,63.95,63.85,63.85,39088.0,59.2201,59.2294,59.1368,59.1368,39088.0
2018-05-09 14:40:00,63.86,63.89,63.81,63.82,26267.0,59.146,59.1738,59.0997,59.109,26267.0
2018-05-09 14:50:00,63.83,63.83,63.76,63.8,31640.0,59.1182,59.1182,59.0534,59.0905,31640.0
2018-05-09 15:00:00,63.79,63.87,63.76,63.82,41151.0,59.0812,59.1553,59.0534,59.109,41151.0
2018-05-09 15:10:00,63.83,63.84,63.72,63.73,43131.0,59.1182,59.1275,59.0164,59.0256,43131.0
2018-05-09 15:20:00,63.73,63.75,63.68,63.73,51501.0,59.0256,59.0441,58.9793,59.0256,51501.0
2018-05-09 15:30:00,63.74,63.82,63.73,63.82,55585.0,59.0349,59.109,59.0256,59.109,55585.0
2018-05-09 15:40:00,63.82,63.88,63.78,63.87,89751.0,59.109,59.1646,59.0719,59.1553,89751.0
2018-05-09 15:50:00,63.87,63.97,63.84,63.95,288148.0,59.1553,59.2479,59.1275,59.2294,288148.0
2018-05-10 09:30:00,63.99,64.58,63.98,64.31,184922.0,59.2664,59.8129,59.2572,59.5628,184922.0
2018-05-10 09:40:00,64.34,64.53,64.17,64.19,49117.0,59.5906,59.7666,59.4331,59.4517,49117.0
2018-05-10 09:50:00,64.19,64.3,64.12,64.26,52076.0,59.4517,59.5535,59.3868,59.5165,52076.0
2018-05-10 10:00:00,64.26,64.32,64.22,64.3,49641.0,59.5165,59.5721,59.4795,59.5535,49641.0
2018-05-10 10:10:00,64.29,64.33,64.13,64.18,42275.0,59.5443,59.5813,59.3961,59.4424,42275.0
2018-05-10 10:20:00,64.18,64.26,64.15,64.24,52183.0,59.4424,59.5165,59.4146,59.498,52183.0
2018-05-10 10:30:00,64.24,64.31,64.2,64.27,34465.0,59.498,59.5628,59.4609,59.5258,34465.0
2018-05-10 10:40:00,64.28,64.29,64.19,64.23,28941.0,59.535,59.5443,59.4517,59.4887,28941.0
2018-05-10 10:50:00,64.22,64.29,64.16,64.24,23380.0,59.4795,59.5443,59.4239,59.498,23380.0
2018-05-10 11:00:00,64.23,64.3,64.19,64.25,32401.0,59.4887,59.5535,59.4517,59.5072,32401.0
2018-05-10 11:10:00,64.26,64.31,64.23,64.24,17189.0,59.5165,59.5628,59.4887,59.498,17189.0
2018-05-10 11:20:00,64.24,64.26,64.18,64.2,30383.0,59.498,59.5165,59.4424,59.4609,30383.0
2018-05-10 11:30:00,64.18,64.25,64.16,64.22,22884.0,59.4424,59.5072,59.4239,59.4795,22884.0
2018-05-10 11:40:00,64.22,64.23,64.16,64.19,53014.0,59.4795,59.4887,59.4239,59.4517,53014.0
2018-05-10 11:50:00,64.2,64.2,64.11,64.11,27620.0,59.4609,59.4609,59.3776,59.3776,27620.0
2018-05-10 12:00:00,64.11,64.2,64.08,64.2,28034.0,59.3776,59.4609,59.3498,59.4609,28034.0
2018-05-10 12:10:00,64.2,64.26,64.19,64.25,25080.0,59.4609,59.5165,59.4517,59.5072,25080.0
2018-05-10 12:20:00,64.25,64.36,64.24,64.35,19719.0,59.5072,59.6091,59.498,59.5999,19719.0
2018-05-10 12:30:00,64.34,64.46,64.33,64.45,29970.0,59.5906,59.7017,59.5813,59.6925,29970.0
2018-05-10 12:40:00,64.44,64.47,64.39,64.41,21182.0,59.6832,59.711,59.6369,59.6554,21182.0
2018-05-10 12:50:00,64.41,64.42,64.33,64.33,29513.0,59.6554,59.6647,59.5813,59.5813,29513.0
2018-05-10 13:00:00,64.33,64.4,64.32,64.38,17340.0,59.5813,59.6462,59.5721,59.6276,17340.0
2018-05-10 13:10:00,64.38,64.38,64.29,64.3,36096.0,59.6276,59.6276,59.5443,59.5535,36096.0
2018-05-10 13:20:00,64.29,64.33,64.26,64.29,42468.0,59.5443,59.5813,59.5165,59.5443,42468.0
2018-05-10 13:30:00,64.3,64.3,64.18,64.2,39141.0,59.5535,59.5535,59.4424,59.4609,39141.0
2018-05-10 13:40:00,64.2,64.21,64.08,64.1,47534.0,59.4609,59.4702,59.3498,59.3683,47534.0
2018-05-10 13:50:00,64.11,64.14,64.07,64.11,31327.0,59.3776,59.4054,59.3405,59.3776,31327.0
2018-05-10 14:00:00,64.11,64.12,64.04,64.11,38383.0,59.3776,59.3868,59.3127,59.3776,38383.0
2018-05-10 14:10:00,64.11,64.13,64.0,64.01,36679.0,59.3776,59.3961,59.2757,59.285,36679.0
2018-05-10 14:20:00,64.02,64.06,64.0,64.06,20897.0,59.2942,59.3313,59.2757,59.3313,20897.0
2018-05-10 14:30:00,64.07,64.07,64.0,64.01,41508.0,59.3405,59.3405,59.2757,59.285,41508.0
2018-05-10 14:40:00,64.0,64.11,63.96,64.09,35662.0,59.2757,59.3776,59.2386,59.3591,35662.0
2018-05-10 14:50:00,64.08,64.13,64.05,64.12,18276.0,59.3498,59.3961,59.322,59.3868,18276.0
2018-05-10 15:00:00,64.14,64.18,64.03,64.05,46696.0,59.4054,59.4424,59.3035,59.322,46696.0
2018-05-10 15:10:00,64.06,64.09,64.01,64.03,41761.0,59.3313,59.3591,59.285,59.3035,41761.0
2018-05-10 15:20:00,64.03,64.04,63.96,64.02,50528.0,59.3035,59.3127,59.2386,59.2942,50528.0
2018-05-10 15:30:00,64.01,64.05,63.97,64.0,53918.0,59.285,59.322,59.2479,59.2757,53918.0
2018-05-10 15:40:00,64.01,64.03,63.99,64.0,99741.0,59.285,59.3035,59.2664,59.2757,99741.0
2018-05-10 15:50:00,64.0,64.07,64.0,64.05,191203.0,59.2757,59.3405,59.2757,59.322,191203.0
2018-05-11 09:30:00,64.02,64.22,63.87,64.13,105847.0,59.2942,59.4795,59.1553,59.3961,105847.0
2018-05-11 09:40:00,64.14,64.36,64.11,64.2,58328.0,59.4054,59.6091,59.3776,59.4609,58328.0
2018-05-11 09:50:00,64.2,64.21,64.05,64.15,77468.0,59.4609,59.4702,59.322,59.4146,77468.0
2018-05-11 10:00:00,64.16,64.27,64.08,64.27,60749.0,59.4239,59.5258,59.3498,59.5258,60749.0
2018-05-11 10:10:00,64.28,64.36,64.22,64.31,37660.0,59.535,59.6091,59.4795,59.5628,37660.0
2018-05-11 10:20:00,64.29,64.44,64.29,64.42,40674.0,59.5443,59.6832,59.5443,59.6647,40674.0
2018-05-11 10:30:00,64.42,64.45,64.36,64.36,35017.0,59.6647,59.6925,59.6091,59.6091,35017.0
2018-05-11 10:40:00,64.37,64.38,64.15,64.2,55622.0,59.6184,59.6276,59.4146,59.4609,55622.0
2018-05-11 10:50:00,64.19,64.19,64.07,64.11,36546.0,59.4517,59.4517,59.3405,59.3776,36546.0
2018-05-11 11:00:00,64.12,64.21,64.09,64.1,22440.0,59.3868,59.4702,59.3591,59.3683,22440.0
2018-05-11 11:10:00,64.09,64.15,64.06,64.13,23341.0,59.3591,59.4146,59.3313,59.3961,23341.0
2018-05-11 11:20:00,64.13,64.17,64.09,64.11,23922.0,59.3961,59.4331,59.3591,59.3776,23922.0
2018-05-11 11:30:00,64.12,64.13,64.03,64.06,24555.0,59.3868,59.3961,59.3035,59.3313,24555.0
2018-05-11 11:40:00,64.06,64.09,63.92,63.93,52903.0,59.3313,59.3591,59.2016,59.2109,52903.0
2018-05-11 11:50:00,63.94,64.03,63.93,63.96,270071.0,59.2201,59.3035,59.2109,59.2386,270071.0
2018-05-11 12:00:00,63.95,63.95,63.72,63.78,51005.0,59.2294,59.2294,59.0164,59.0719,51005.0
2018-05-11 12:10:00,63.76,63.76,63.64,63.65,43445.0,59.0534,59.0534,58.9423,58.9515,43445.0
2018-05-11 12:20:00,63.64,63.64,63.52,63.59,39085.0,58.9423,58.9423,58.8311,58.896,39085.0
2018-05-11 12:30:00,63.6,63.81,63.6,63.81,35982.0,58.9052,59.0997,58.9052,59.0997,35982.0
2018-05-11 12:40:00,63.83,63.84,63.77,63.79,14560.0,59.1182,59.1275,59.0627,59.0812,14560.0
2018-05-11 12:50:00,63.8,63.89,63.78,63.87,18464.0,59.0905,59.1738,59.0719,59.1553,18464.0
2018-05-11 13:00:00,63.86,63.93,63.85,63.92,20554.0,59.146,59.2109,59.1368,59.2016,20554.0
2018-05-11 13:10:00,63.93,63.93,63.79,63.8,31262.0,59.2109,59.2109,59.0812,59.0905,31262.0
2018-05-11 13:20:00,63.81,63.86,63.79,63.84,32178.0,59.0997,59.146,59.0812,59.1275,32178.0
2018-05-11 13:30:00,63.84,63.85,63.8,63.8,31725.0,59.1275,59.1368,59.0905,59.0905,31725.0
2018-05-11 13:40:00,63.8,63.9,63.77,63.9,24448.0,59.0905,59.1831,59.0627,59.1831,24448.0
2018-05-11 13:50:00,63.9,63.96,63.9,63.94,25457.0,59.1831,59.2386,59.1831,59.2201,25457.0
2018-05-11 14:00:00,63.94,63.94,63.85,63.86,37851.0,59.2201,59.2201,59.1368,59.146,37851.0
2018-05-11 14:10:00,63.86,63.88,63.75,63.8,70634.0,59.146,59.1646,59.0441,59.0905,70634.0
2018-05-11 14:20:00,63.8,63.9,63.79,63.89,55124.0,59.0905,59.1831,59.0812,59.1738,55124.0
2018-05-11 14:30:00,63.88,63.97,63.86,63.95,24597.0,59.1646,59.2479,59.146,59.2294,24597.0
2018-05-11 14:40:00,63.96,64.0,63.92,63.99,54918.0,59.2386,59.2757,59.2016,59.2664,54918.0
2018-05-11 14:50:00,63.99,64.0,63.94,63.98,31740.0,59.2664,59.2757,59.2201,59.2572,31740.0
2018-05-11 15:00:00,63.98,64.1,63.96,64.09,42297.0,59.2572,59.3683,59.2386,59.3591,42297.0
2018-05-11 15:10:00,64.08,64.1,64.02,64.08,36303.0,59.3498,59.3683,59.2942,59.3498,36303.0
2018-05-11 15:20:00,64.08,64.1,64.03,64.08,38199.0,59.3498,59.3683,59.3035,59.3498,38199.0
2018-05-11 15:30:00,64.08,64.17,64.05,64.17,46383.0,59.3498,59.4331,59.322,59.4331,46383.0
2018-05-11 15:40:00,64.16,64.17,64.08,64.11,95263.0,59.4239,59.4331,59.3498,59.3776,95263.0
2018-05-11 15:50:00,64.12,64.13,64.0,64.03,271836.0,59.3868,59.3961,59.2757,59.3035,271836.0
2018-05-14 09:30:00,64.0,64.11,63.77,64.09,113756.0,59.2757,59.3776,59.0627,59.3591,113756.0
2018-05-14 09:40:00,64.08,64.31,64.04,64.23,90833.0,59.3498,59.5628,59.3127,59.4887,90833.0
2018-05-14 09:50:00,64.24,64.3,64.22,64.23,141489.0,59.498,59.5535,59.4795,59.4887,141489.0
2018-05-14 10:00:00,64.23,64.58,64.18,64.55,77689.0,59.4887,59.8129,59.4424,59.7851,77689.0
2018-05-14 10:10:00,64.55,64.75,64.55,64.74,33305.0,59.7851,59.9703,59.7851,59.9611,33305.0
2018-05-14 10:20:00,64.74,64.76,64.68,64.75,35668.0,59.9611,59.9796,59.9055,59.9703,35668.0
2018-05-14 10:30:00,64.76,64.88,64.75,64.79,49811.0,59.9796,60.0907,59.9703,60.0074,49811.0
2018-05-14 10:40:00,64.78,64.78,64.62,64.7,26455.0,59.9981,59.9981,59.8499,59.924,26455.0
2018-05-14 10:50:00,64.7,64.71,64.52,64.52,40859.0,59.924,59.9333,59.7573,59.7573,40859.0
2018-05-14 11:00:00,64.49,64.67,64.46,64.67,34729.0,59.7295,59.8962,59.7017,59.8962,34729.0
2018-05-14 11:10:00,64.67,64.86,64.63,64.85,111802.0,59.8962,60.0722,59.8592,60.0629,111802.0
2018-05-14 11:20:00,64.85,65.11,64.85,65.06,101481.0,60.0629,60.3038,60.0629,60.2574,101481.0
2018-05-14 11:30:00,65.08,65.18,65.0,65.03,71625.0,60.276,60.3686,60.2019,60.2297,71625.0
2018-05-14 11:40:00,65.03,65.03,64.83,64.86,46025.0,60.2297,60.2297,60.0444,60.0722,46025.0
2018-05-14 11:50:00,64.86,64.87,64.77,64.84,42513.0,60.0722,60.0815,59.9889,60.0537,42513.0
2018-05-14 12:00:00,64.84,64.92,64.78,64.81,43525.0,60.0537,60.1278,59.9981,60.0259,43525.0
2018-05-14 12:10:00,64.8,64.87,64.73,64.87,32223.0,60.0166,60.0815,59.9518,60.0815,32223.0
2018-05-14 12:20:00,64.87,65.05,64.87,65.04,54630.0,60.0815,60.2482,60.0815,60.2389,54630.0
2018-05-14 12:30:00,65.03,65.1,65.0,65.01,43237.0,60.2297,60.2945,60.2019,60.2111,43237.0
2018-05-14 12:40:00,65.01,65.08,64.96,65.05,37097.0,60.2111,60.276,60.1648,60.2482,37097.0
2018-05-14 12:50:00,65.04,65.04,64.88,64.95,27088.0,60.2389,60.2389,60.0907,60.1556,27088.0
2018-05-14 13:00:00,64.95,64.95,64.85,64.88,62847.0,60.1556,60.1556,60.0629,60.0907,62847.0
2018-05-14 13:10:00,64.88,64.89,64.78,64.79,49469.0,60.0907,60.1,59.9981,60.0074,49469.0
2018-05-14 13:20:00,64.8,64.85,64.8,64.81,28730.0,60.0166,60.0629,60.0166,60.0259,28730.0
2018-05-14 13:30:00,64.8,64.87,64.79,64.86,42969.0,60.0166,60.0815,60.0074,60.0722,42969.0
2018-05-14 13:40:00,64.86,64.92,64.86,64.89,42624.0,60.0722,60.1278,60.0722,60.1,42624.0
2018-05-14 13:50:00,64.89,64.93,64.88,64.9,31157.0,60.1,60.137,60.0907,60.1093,31157.0
2018-05-14 14:00:00,64.9,64.91,64.8,64.84,29881.0,60.1093,60.1185,60.0166,60.0537,29881.0
2018-05-14 14:10:00,64.84,64.87,64.83,64.84,37339.0,60.0537,60.0815,60.0444,60.0537,37339.0
2018-05-14 14:20:00,64.84,64.93,64.84,64.92,22681.0,60.0537,60.137,60.0537,60.1278,22681.0
2018-05-14 14:30:00,64.92,64.94,64.9,64.93,26160.0,60.1278,60.1463,60.1093,60.137,26160.0
2018-05-14 14:40:00,64.93,64.94,64.89,64.89,31426.0,60.137,60.1463,60.1,60.1,31426.0
2018-05-14 14:50:00,64.9,64.9,64.82,64.82,44046.0,60.1093,60.1093,60.0352,60.0352,44046.0
2018-05-14 15:00:00,64.82,64.86,64.8,64.83,34498.0,60.0352,60.0722,60.0166,60.0444,34498.0
2018-05-14 15:10:00,64.82,64.85,64.76,64.77,37013.0,60.0352,60.0629,59.9796,59.9889,37013.0
2018-05-14 15:20:00,64.77,64.84,64.76,64.79,34837.0,59.9889,60.0537,59.9796,60.0074,34837.0
2018-05-14 15:30:00,64.8,64.83,64.77,64.82,53884.0,60.0166,60.0444,59.9889,60.0352,53884.0
2018-05-14 15:40:00,64.82,64.86,64.78,64.79,86635.0,60.0352,60.0722,59.9981,60.0074,86635.0
2018-05-14 15:50:00,64.79,64.84,64.78,64.83,215063.0,60.0074,60.0537,59.9981,60.0444,215063.0
2018-05-15 09:30:00,64.96,65.34,64.82,65.06,242912.0,60.1648,60.5168,60.0352,60.2574,242912.0
2018-05-15 09:40:00,65.05,65.26,65.0,65.1,82518.0,60.2482,60.4427,60.2019,60.2945,82518.0
2018-05-15 09:50:00,65.1,65.14,64.83,64.92,78410.0,60.2945,60.3315,60.0444,60.1278,78410.0
2018-05-15 10:00:00,64.93,64.94,64.87,64.89,48421.0,60.137,60.1463,60.0815,60.1,48421.0
2018-05-15 10:10:00,64.87,64.92,64.68,64.7,70473.0,60.0815,60.1278,59.9055,59.924,70473.0
2018-05-15 10:20:00,64.7,64.77,64.65,64.75,59063.0,59.924,59.9889,59.8777,59.9703,59063.0
2018-05-15 10:30:00,64.76,65.0,64.73,64.99,78012.0,59.9796,60.2019,59.9518,60.1926,78012.0
2018-05-15 10:40:00,64.98,65.01,64.87,64.89,82578.0,60.1834,60.2111,60.0815,60.1,82578.0
2018-05-15 10:50:00,64.89,64.98,64.84,64.94,48687.0,60.1,60.1834,60.0537,60.1463,48687.0
2018-05-15 11:00:00,64.94,65.12,64.94,65.12,63447.0,60.1463,60.313,60.1463,60.313,63447.0
2018-05-15 11:10:00,65.12,65.14,65.03,65.04,65270.0,60.313,60.3315,60.2297,60.2389,65270.0
2018-05-15 11:20:00,65.03,65.15,65.0,65.14,48717.0,60.2297,60.3408,60.2019,60.3315,48717.0
2018-05-15 11:30:00,65.14,65.24,65.05,65.08,43182.0,60.3315,60.4242,60.2482,60.276,43182.0
2018-05-15 11:40:00,65.08,65.08,64.95,64.97,45411.0,60.276,60.276,60.1556,60.1741,45411.0
2018-05-15 11:50:00,64.96,65.05,64.84,64.86,65229.0,60.1648,60.2482,60.0537,60.0722,65229.0
2018-05-15 12:00:00,64.87,64.88,64.73,64.81,64138.0,60.0815,60.0907,59.9518,60.0259,64138.0
2018-05-15 12:10:00,64.8,64.85,64.77,64.81,63179.0,60.0166,60.0629,59.9889,60.0259,63179.0
2018-05-15 12:20:00,64.81,64.95,64.81,64.89,114054.0,60.0259,60.1556,60.0259,60.1,114054.0
2018-05-15 12:30:00,64.89,64.98,64.89,64.94,102688.0,60.1,60.1834,60.1,60.1463,102688.0
2018-05-15 12:40:00,64.93,65.16,64.9,65.11,72342.0,60.137,60.3501,60.1093,60.3038,72342.0
2018-05-15 12:50:00,65.1,65.1,64.96,64.97,58935.0,60.2945,60.2945,60.1648,60.1741,58935.0
2018-05-15 13:00:00,64.96,64.96,64.85,64.89,45746.0,60.1648,60.1648,60.0629,60.1,45746.0
2018-05-15 13:10:00,64.88,64.95,64.87,64.93,38510.0,60.0907,60.1556,60.0815,60.137,38510.0
2018-05-15 13:20:00,64.94,64.97,64.86,64.88,41352.0,60.1463,60.1741,60.0722,60.0907,41352.0
2018-05-15 13:30:00,64.88,64.94,64.85,64.86,29287.0,60.0907,60.1463,60.0629,60.0722,29287.0
2018-05-15 13:40:00,64.85,64.99,64.85,64.98,31824.0,60.0629,60.1926,60.0629,60.1834,31824.0
2018-05-15 13:50:00,64.98,64.99,64.85,64.86,36182.0,60.1834,60.1926,60.0629,60.0722,36182.0
2018-05-15 14:00:00,64.86,65.03,64.85,65.01,87873.0,60.0722,60.2297,60.0629,60.2111,87873.0
2018-05-15 14:10:00,65.01,65.12,65.01,65.09,60656.0,60.2111,60.313,60.2111,60.2852,60656.0
2018-05-15 14:20:00,65.09,65.23,65.08,65.19,160112.0,60.2852,60.4149,60.276,60.3779,160112.0
2018-05-15 14:30:00,65.18,65.29,65.15,65.16,58953.0,60.3686,60.4705,60.3408,60.3501,58953.0
2018-05-15 14:40:00,65.17,65.23,65.11,65.16,63596.0,60.3593,60.4149,60.3038,60.3501,63596.0
2018-05-15 14:50:00,65.16,65.17,65.08,65.12,56536.0,60.3501,60.3593,60.276,60.313,56536.0
2018-05-15 15:00:00,65.14,65.15,65.06,65.07,58910.0,60.3315,60.3408,60.2574,60.2667,58910.0
2018-05-15 15:10:00,65.08,65.13,65.0,65.11,59419.0,60.276,60.3223,60.2019,60.3038,59419.0
2018-05-15 15:20:00,65.12,65.13,65.0,65.02,55436.0,60.313,60.3223,60.2019,60.2204,55436.0
2018-05-15 15:30:00,65.02,65.1,64.99,65.08,64902.0,60.2204,60.2945,60.1926,60.276,64902.0
2018-05-15 15:40:00,65.08,65.11,65.02,65.09,108416.0,60.276,60.3038,60.2204,60.2852,108416.0
2018-05-15 15:50:00,65.1,65.21,65.1,65.18,257863.0,60.2945,60.3964,60.2945,60.3686,257863.0
2018-05-16 09:30:00,65.23,65.36,65.11,65.29,109541.0,60.4149,60.5353,60.3038,60.4705,109541.0
2018-05-16 09:40:00,65.27,65.63,65.2,65.62,104373.0,60.4519,60.7854,60.3871,60.7761,104373.0
2018-05-16 09:50:00,65.61,65.79,65.58,65.7,79257.0,60.7668,60.9336,60.7391,60.8502,79257.0
2018-05-16 10:00:00,65.7,65.78,65.65,65.76,59257.0,60.8502,60.9243,60.8039,60.9058,59257.0
2018-05-16 10:10:00,65.77,65.82,65.68,65.82,57707.0,60.915,60.9613,60.8317,60.9613,57707.0
2018-05-16 10:20:00,65.82,65.91,65.76,65.86,71030.0,60.9613,61.0447,60.9058,60.9984,71030.0
2018-05-16 10:30:00,65.85,66.0,65.82,65.9,115163.0,60.9891,61.1281,60.9613,61.0354,115163.0
2018-05-16 10:40:00,65.9,65.91,65.69,65.8,56146.0,61.0354,61.0447,60.8409,60.9428,56146.0
2018-05-16 10:50:00,65.82,65.86,65.79,65.86,37667.0,60.9613,60.9984,60.9336,60.9984,37667.0
2018-05-16 11:00:00,65.84,65.85,65.7,65.71,41008.0,60.9799,60.9891,60.8502,60.8595,41008.0
2018-05-16 11:10:00,65.71,65.9,65.7,65.89,55026.0,60.8595,61.0354,60.8502,61.0262,55026.0
2018-05-16 11:20:00,65.9,65.96,65.82,65.94,65912.0,61.0354,61.091,60.9613,61.0725,65912.0
2018-05-16 11:30:00,65.95,65.96,65.73,65.75,57015.0,61.0818,61.091,60.878,60.8965,57015.0
2018-05-16 11:40:00,65.75,65.86,65.73,65.84,57136.0,60.8965,60.9984,60.878,60.9799,57136.0
2018-05-16 11:50:00,65.84,65.88,65.79,65.83,28986.0,60.9799,61.0169,60.9336,60.9706,28986.0
2018-05-16 12:00:00,65.84,65.91,65.81,65.86,35400.0,60.9799,61.0447,60.9521,60.9984,35400.0
2018-05-16 12:10:00,65.85,65.92,65.84,65.88,25025.0,60.9891,61.054,60.9799,61.0169,25025.0
2018-05-16 12:20:00,65.88,65.9,65.83,65.86,28954.0,61.0169,61.0354,60.9706,60.9984,28954.0
2018-05-16 12:30:00,65.87,65.91,65.79,65.81,66984.0,61.0077,61.0447,60.9336,60.9521,66984.0
2018-05-16 12:40:00,65.82,65.83,65.77,65.79,40916.0,60.9613,60.9706,60.915,60.9336,40916.0
2018-05-16 12:50:00,65.79,65.8,65.7,65.7,43893.0,60.9336,60.9428,60.8502,60.8502,43893.0
2018-05-16 13:00:00,65.7,65.74,65.68,65.7,35095.0,60.8502,60.8873,60.8317,60.8502,35095.0
2018-05-16 13:10:00,65.7,65.74,65.68,65.73,28521.0,60.8502,60.8873,60.8317,60.878,28521.0
2018-05-16 13:20:00,65.72,65.8,65.71,65.71,35216.0,60.8687,60.9428,60.8595,60.8595,35216.0
2018-05-16 13:30:00,65.72,65.77,65.72,65.76,29068.0,60.8687,60.915,60.8687,60.9058,29068.0
2018-05-16 13:40:00,65.76,65.82,65.75,65.79,35818.0,60.9058,60.9613,60.8965,60.9336,35818.0
2018-05-16 13:50:00,65.8,65.83,65.78,65.81,73171.0,60.9428,60.9706,60.9243,60.9521,73171.0
2018-05-16 14:00:00,65.82,65.82,65.69,65.7,56049.0,60.9613,60.9613,60.8409,60.8502,56049.0
2018-05-16 14:10:00,65.69,65.73,65.68,65.68,37972.0,60.8409,60.878,60.8317,60.8317,37972.0
2018-05-16 14:20:00,65.68,65.69,65.59,65.6,49630.0,60.8317,60.8409,60.7483,60.7576,49630.0
2018-05-16 14:30:00,65.59,65.68,65.59,65.68,45572.0,60.7483,60.8317,60.7483,60.8317,45572.0
2018-05-16 14:40:00,65.68,65.73,65.67,65.73,43114.0,60.8317,60.878,60.8224,60.878,43114.0
2018-05-16 14:50:00,65.73,65.8,65.71,65.8,48945.0,60.878,60.9428,60.8595,60.9428,48945.0
2018-05-16 15:00:00,65.79,65.79,65.62,65.65,54250.0,60.9336,60.9336,60.7761,60.8039,54250.0
2018-05-16 15:10:00,65.64,65.64,65.53,65.55,50314.0,60.7946,60.7946,60.6928,60.7113,50314.0
2018-05-16 15:20:00,65.55,65.57,65.53,65.53,70819.0,60.7113,60.7298,60.6928,60.6928,70819.0
2018-05-16 15:30:00,65.53,65.55,65.47,65.55,75227.0,60.6928,60.7113,60.6372,60.7113,75227.0
2018-05-16 15:40:00,65.55,65.56,65.39,65.39,100784.0,60.7113,60.7205,60.5631,60.5631,100784.0
2018-05-16 15:50:00,65.4,65.49,65.34,65.46,339019.0,60.5724,60.6557,60.5168,60.6279,339019.0
2018-05-17 09:30:00,65.54,65.58,65.15,65.22,102990.0,60.702,60.7391,60.3408,60.4056,102990.0
2018-05-17 09:40:00,65.21,65.26,65.07,65.1,68797.0,60.3964,60.4427,60.2667,60.2945,68797.0
2018-05-17 09:50:00,65.08,65.17,65.0,65.17,67126.0,60.276,60.3593,60.2019,60.3593,67126.0
2018-05-17 10:00:00,65.18,65.3,65.13,65.24,71243.0,60.3686,60.4797,60.3223,60.4242,71243.0
2018-05-17 10:10:00,65.24,65.24,65.1,65.11,51726.0,60.4242,60.4242,60.2945,60.3038,51726.0
2018-05-17 10:20:00,65.11,65.26,65.11,65.18,55223.0,60.3038,60.4427,60.3038,60.3686,55223.0
2018-05-17 10:30:00,65.19,65.43,65.12,65.43,59297.0,60.3779,60.6001,60.313,60.6001,59297.0
2018-05-17 10:40:00,65.43,65.51,65.34,65.45,39700.0,60.6001,60.6742,60.5168,60.6187,39700.0
2018-05-17 10:50:00,65.45,65.51,65.42,65.45,34993.0,60.6187,60.6742,60.5909,60.6187,34993.0
2018-05-17 11:00:00,65.46,65.47,65.29,65.31,47748.0,60.6279,60.6372,60.4705,60.489,47748.0
2018-05-17 11:10:00,65.31,65.39,65.25,65.39,45733.0,60.489,60.5631,60.4334,60.5631,45733.0
2018-05-17 11:20:00,65.39,65.4,65.28,65.33,63114.0,60.5631,60.5724,60.4612,60.5075,63114.0
2018-05-17 11:30:00,65.33,65.33,65.18,65.18,54194.0,60.5075,60.5075,60.3686,60.3686,54194.0
2018-05-17 11:40:00,65.18,65.2,65.15,65.16,84072.0,60.3686,60.3871,60.3408,60.3501,84072.0
2018-05-17 11:50:00,65.16,65.18,65.06,65.06,37369.0,60.3501,60.3686,60.2574,60.2574,37369.0
2018-05-17 12:00:00,65.06,65.07,64.9,64.9,87238.0,60.2574,60.2667,60.1093,60.1093,87238.0
2018-05-17 12:10:00,64.89,64.94,64.81,64.91,69736.0,60.1,60.1463,60.0259,60.1185,69736.0
2018-05-17 12:20:00,64.91,64.98,64.9,64.94,28053.0,60.1185,60.1834,60.1093,60.1463,28053.0
2018-05-17 12:30:00,64.94,64.99,64.91,64.96,48461.0,60.1463,60.1926,60.1185,60.1648,48461.0
2018-05-17 12:40:00,64.95,64.95,64.76,64.78,51028.0,60.1556,60.1556,59.9796,59.9981,51028.0
2018-05-17 12:50:00,64.77,64.85,64.76,64.81,34669.0,59.9889,60.0629,59.9796,60.0259,34669.0
2018-05-17 13:00:00,64.81,64.89,64.8,64.89,30078.0,60.0259,60.1,60.0166,60.1,30078.0
2018-05-17 13:10:00,64.89,64.97,64.84,64.93,35958.0,60.1,60.1741,60.0537,60.137,35958.0
2018-05-17 13:20:00,64.93,64.98,64.9,64.93,36083.0,60.137,60.1834,60.1093,60.137,36083.0
2018-05-17 13:30:00,64.93,64.95,64.89,64.92,22862.0,60.137,60.1556,60.1,60.1278,22862.0
2018-05-17 13:40:00,64.93,64.95,64.83,64.86,26823.0,60.137,60.1556,60.0444,60.0722,26823.0
2018-05-17 13:50:00,64.86,64.86,64.67,64.68,50654.0,60.0722,60.0722,59.8962,59.9055,50654.0
2018-05-17 14:00:00,64.69,64.71,64.57,64.71,56328.0,59.9148,59.9333,59.8036,59.9333,56328.0
2018-05-17 14:10:00,64.71,64.73,64.67,64.73,29984.0,59.9333,59.9518,59.8962,59.9518,29984.0
2018-05-17 14:20:00,64.73,64.77,64.71,64.74,38527.0,59.9518,59.9889,59.9333,59.9611,38527.0
2018-05-17 14:30:00,64.74,64.79,64.72,64.75,36418.0,59.9611,60.0074,59.9425,59.9703,36418.0
2018-05-17 14:40:00,64.75,64.79,64.72,64.78,40832.0,59.9703,60.0074,59.9425,59.9981,40832.0
2018-05-17 14:50:00,64.78,64.79,64.71,64.74,47473.0,59.9981,60.0074,59.9333,59.9611,47473.0
2018-05-17 15:00:00,64.75,64.88,64.74,64.88,35553.0,59.9703,60.0907,59.9611,60.0907,35553.0
2018-05-17 15:10:00,64.88,64.89,64.79,64.83,35089.0,60.0907,60.1,60.0074,60.0444,35089.0
2018-05-17 15:20:00,64.83,64.85,64.71,64.72,46253.0,60.0444,60.0629,59.9333,59.9425,46253.0
2018-05-17 15:30:00,64.72,64.76,64.69,64.71,61984.0,59.9425,59.9796,59.9148,59.9333,61984.0
2018-05-17 15:40:00,64.72,64.82,64.71,64.8,63950.0,59.9425,60.0352,59.9333,60.0166,63950.0
2018-05-17 15:50:00,64.8,64.82,64.76,64.81,176642.0,60.0166,60.0352,59.9796,60.0259,176642.0
2018-05-18 09:30:00,64.91,65.01,64.57,64.63,175621.0,60.1185,60.2111,59.8036,59.8592,175621.0
2018-05-18 09:40:00,64.61,64.65,64.4,64.44,89306.0,59.8407,59.8777,59.6462,59.6832,89306.0
2018-05-18 09:50:00,64.44,64.46,64.22,64.23,127387.0,59.6832,59.7017,59.4795,59.4887,127387.0
2018-05-18 10:00:00,64.22,64.42,64.19,64.39,75534.0,59.4795,59.6647,59.4517,59.6369,75534.0
2018-05-18 10:10:00,64.4,64.64,64.37,64.63,62901.0,59.6462,59.8685,59.6184,59.8592,62901.0
2018-05-18 10:20:00,64.64,64.75,64.64,64.68,52931.0,59.8685,59.9703,59.8685,59.9055,52931.0
2018-05-18 10:30:00,64.67,64.76,64.63,64.68,81282.0,59.8962,59.9796,59.8592,59.9055,81282.0
2018-05-18 10:40:00,64.69,64.85,64.67,64.84,44688.0,59.9148,60.0629,59.8962,60.0537,44688.0
2018-05-18 10:50:00,64.84,64.99,64.83,64.89,41764.0,60.0537,60.1926,60.0444,60.1,41764.0
2018-05-18 11:00:00,64.89,64.95,64.86,64.9,37601.0,60.1,60.1556,60.0722,60.1093,37601.0
2018-05-18 11:10:00,64.9,64.97,64.89,64.97,29613.0,60.1093,60.1741,60.1,60.1741,29613.0
2018-05-18 11:20:00,64.97,64.99,64.84,64.84,48824.0,60.1741,60.1926,60.0537,60.0537,48824.0
2018-05-18 11:30:00,64.85,64.91,64.81,64.86,33367.0,60.0629,60.1185,60.0259,60.0722,33367.0
2018-05-18 11:40:00,64.87,64.95,64.85,64.88,101701.0,60.0815,60.1556,60.0629,60.0907,101701.0
2018-05-18 11:50:00,64.87,64.93,64.84,64.91,51838.0,60.0815,60.137,60.0537,60.1185,51838.0
2018-05-18 12:00:00,64.91,64.91,64.75,64.8,27642.0,60.1185,60.1185,59.9703,60.0166,27642.0
2018-05-18 12:10:00,64.79,64.87,64.78,64.83,22552.0,60.0074,60.0815,59.9981,60.0444,22552.0
2018-05-18 12:20:00,64.83,64.84,64.79,64.81,20422.0,60.0444,60.0537,60.0074,60.0259,20422.0
2018-05-18 12:30:00,64.81,64.81,64.73,64.74,18187.0,60.0259,60.0259,59.9518,59.9611,18187.0
2018-05-18 12:40:00,64.75,64.81,64.74,64.81,28188.0,59.9703,60.0259,59.9611,60.0259,28188.0
2018-05-18 12:50:00,64.81,64.82,64.73,64.77,31929.0,60.0259,60.0352,59.9518,59.9889,31929.0
2018-05-18 13:00:00,64.78,64.78,64.68,64.7,35356.0,59.9981,59.9981,59.9055,59.924,35356.0
2018-05-18 13:10:00,64.69,64.78,64.69,64.76,24502.0,59.9148,59.9981,59.9148,59.9796,24502.0
2018-05-18 13:20:00,64.76,64.78,64.7,64.7,22249.0,59.9796,59.9981,59.924,59.924,22249.0
2018-05-18 13:30:00,64.7,64.74,64.64,64.7,31306.0,59.924,59.9611,59.8685,59.924,31306.0
2018-05-18 13:40:00,64.7,64.73,64.69,64.73,23255.0,59.924,59.9518,59.9148,59.9518,23255.0
2018-05-18 13:50:00,64.72,64.73,64.67,64.7,23607.0,59.9425,59.9518,59.8962,59.924,23607.0
2018-05-18 14:00:00,64.71,64.8,64.7,64.8,26020.0,59.9333,60.0166,59.924,60.0166,26020.0
2018-05-18 14:10:00,64.81,64.84,64.77,64.84,25931.0,60.0259,60.0537,59.9889,60.0537,25931.0
2018-05-18 14:20:00,64.85,64.91,64.85,64.88,20932.0,60.0629,60.1185,60.0629,60.0907,20932.0
2018-05-18 14:30:00,64.89,64.94,64.86,64.94,29184.0,60.1,60.1463,60.0722,60.1463,29184.0
2018-05-18 14:40:00,64.94,64.94,64.9,64.92,24936.0,60.1463,60.1463,60.1093,60.1278,24936.0
2018-05-18 14:50:00,64.92,65.0,64.92,64.98,41694.0,60.1278,60.2019,60.1278,60.1834,41694.0
2018-05-18 15:00:00,64.98,64.98,64.86,64.86,30011.0,60.1834,60.1834,60.0722,60.0722,30011.0
2018-05-18 15:10:00,64.87,64.87,64.8,64.84,44831.0,60.0815,60.0815,60.0166,60.0537,44831.0
2018-05-18 15:20:00,64.84,64.85,64.82,64.83,41279.0,60.0537,60.0629,60.0352,60.0444,41279.0
2018-05-18 15:30:00,64.84,64.92,64.83,64.87,80192.0,60.0537,60.1278,60.0444,60.0815,80192.0
2018-05-18 15:40:00,64.87,64.95,64.86,64.89,111591.0,60.0815,60.1556,60.0722,60.1,111591.0
2018-05-18 15:50:00,64.89,64.9,64.84,64.84,183563.0,60.1,60.1093,60.0537,60.0537,183563.0
2018-05-21 09:30:00,64.87,65.09,64.87,65.02,98658.0,60.0815,60.2852,60.0815,60.2204,98658.0
2018-05-21 09:40:00,65.04,65.14,64.93,65.06,40485.0,60.2389,60.3315,60.137,60.2574,40485.0
2018-05-21 09:50:00,65.06,65.35,65.06,65.22,53097.0,60.2574,60.526,60.2574,60.4056,53097.0
2018-05-21 10:00:00,65.23,65.36,65.15,65.35,48791.0,60.4149,60.5353,60.3408,60.526,48791.0
2018-05-21 10:10:00,65.35,65.45,65.25,65.43,35361.0,60.526,60.6187,60.4334,60.6001,35361.0
2018-05-21 10:20:00,65.43,65.44,65.35,65.42,25078.0,60.6001,60.6094,60.526,60.5909,25078.0
2018-05-21 10:30:00,65.42,65.48,65.4,65.46,37617.0,60.5909,60.6464,60.5724,60.6279,37617.0
2018-05-21 10:40:00,65.46,65.51,65.42,65.48,56710.0,60.6279,60.6742,60.5909,60.6464,56710.0
2018-05-21 10:50:00,65.48,65.49,65.37,65.4,71278.0,60.6464,60.6557,60.5446,60.5724,71278.0
2018-05-21 11:00:00,65.4,65.46,65.36,65.38,31191.0,60.5724,60.6279,60.5353,60.5538,31191.0
2018-05-21 11:10:00,65.38,65.49,65.37,65.4,24944.0,60.5538,60.6557,60.5446,60.5724,24944.0
2018-05-21 11:20:00,65.4,65.4,65.13,65.22,82448.0,60.5724,60.5724,60.3223,60.4056,82448.0
2018-05-21 11:30:00,65.21,65.23,65.08,65.12,56365.0,60.3964,60.4149,60.276,60.313,56365.0
2018-05-21 11:40:00,65.11,65.12,65.03,65.09,29045.0,60.3038,60.313,60.2297,60.2852,29045.0
2018-05-21 11:50:00,65.11,65.17,65.01,65.08,21344.0,60.3038,60.3593,60.2111,60.276,21344.0
2018-05-21 12:00:00,65.08,65.09,64.96,64.97,20101.0,60.276,60.2852,60.1648,60.1741,20101.0
2018-05-21 12:10:00,64.97,65.18,64.97,65.17,23275.0,60.1741,60.3686,60.1741,60.3593,23275.0
2018-05-21 12:20:00,65.18,65.19,65.1,65.1,17410.0,60.3686,60.3779,60.2945,60.2945,17410.0
2018-05-21 12:30:00,65.09,65.17,65.08,65.14,14055.0,60.2852,60.3593,60.276,60.3315,14055.0
2018-05-21 12:40:00,65.14,65.15,65.06,65.06,20596.0,60.3315,60.3408,60.2574,60.2574,20596.0
2018-05-21 12:50:00,65.06,65.13,65.06,65.09,17411.0,60.2574,60.3223,60.2574,60.2852,17411.0
2018-05-21 13:00:00,65.1,65.11,65.02,65.06,40713.0,60.2945,60.3038,60.2204,60.2574,40713.0
2018-05-21 13:10:00,65.06,65.09,65.05,65.06,17921.0,60.2574,60.2852,60.2482,60.2574,17921.0
2018-05-21 13:20:00,65.06,65.07,64.93,64.98,21989.0,60.2574,60.2667,60.137,60.1834,21989.0
2018-05-21 13:30:00,64.98,65.01,64.94,65.0,13251.0,60.1834,60.2111,60.1463,60.2019,13251.0
2018-05-21 13:40:00,65.0,65.04,64.99,65.0,22060.0,60.2019,60.2389,60.1926,60.2019,22060.0
2018-05-21 13:50:00,65.0,65.06,64.98,65.06,21174.0,60.2019,60.2574,60.1834,60.2574,21174.0
2018-05-21 14:00:00,65.05,65.05,64.98,65.0,19107.0,60.2482,60.2482,60.1834,60.2019,19107.0
2018-05-21 14:10:00,64.99,65.0,64.89,64.92,35257.0,60.1926,60.2019,60.1,60.1278,35257.0
2018-05-21 14:20:00,64.93,64.97,64.91,64.93,24379.0,60.137,60.1741,60.1185,60.137,24379.0
2018-05-21 14:30:00,64.93,64.94,64.8,64.82,51893.0,60.137,60.1463,60.0166,60.0352,51893.0
2018-05-21 14:40:00,64.82,64.84,64.79,64.81,32814.0,60.0352,60.0537,60.0074,60.0259,32814.0
2018-05-21 14:50:00,64.81,64.93,64.81,64.9,31330.0,60.0259,60.137,60.0259,60.1093,31330.0
2018-05-21 15:00:00,64.89,64.89,64.76,64.8,56249.0,60.1,60.1,59.9796,60.0166,56249.0
2018-05-21 15:10:00,64.8,64.9,64.76,64.77,84865.0,60.0166,60.1093,59.9796,59.9889,84865.0
2018-05-21 15:20:00,64.76,64.77,64.63,64.67,94947.0,59.9796,59.9889,59.8592,59.8962,94947.0
2018-05-21 15:30:00,64.67,64.68,64.58,64.65,118094.0,59.8962,59.9055,59.8129,59.8777,118094.0
2018-05-21 15:40:00,64.65,64.78,64.64,64.75,106648.0,59.8777,59.9981,59.8685,59.9703,106648.0
2018-05-21 15:50:00,64.75,64.84,64.74,64.78,207930.0,59.9703,60.0537,59.9611,59.9981,207930.0
2018-05-22 09:30:00,64.88,65.09,64.71,64.82,117547.0,60.0907,60.2852,59.9333,60.0352,117547.0
2018-05-22 09:40:00,64.82,64.91,64.72,64.91,80701.0,60.0352,60.1185,59.9425,60.1185,80701.0
2018-05-22 09:50:00,64.91,65.05,64.87,65.02,74316.0,60.1185,60.2482,60.0815,60.2204,74316.0
2018-05-22 10:00:00,65.01,65.1,64.96,64.99,76935.0,60.2111,60.2945,60.1648,60.1926,76935.0
2018-05-22 10:10:00,64.99,65.05,64.84,64.99,56230.0,60.1926,60.2482,60.0537,60.1926,56230.0
2018-05-22 10:20:00,64.98,64.99,64.81,64.81,68363.0,60.1834,60.1926,60.0259,60.0259,68363.0
2018-05-22 10:30:00,64.81,64.96,64.81,64.91,67700.0,60.0259,60.1648,60.0259,60.1185,67700.0
2018-05-22 10:40:00,64.92,64.97,64.86,64.95,65529.0,60.1278,60.1741,60.0722,60.1556,65529.0
2018-05-22 10:50:00,64.95,65.09,64.94,64.95,68365.0,60.1556,60.2852,60.1463,60.1556,68365.0
2018-05-22 11:00:00,64.95,65.14,64.95,65.13,40207.0,60.1556,60.3315,60.1556,60.3223,40207.0
2018-05-22 11:10:00,65.15,65.15,65.07,65.12,47828.0,60.3408,60.3408,60.2667,60.313,47828.0
2018-05-22 11:20:00,65.12,65.22,65.12,65.19,44060.0,60.313,60.4056,60.313,60.3779,44060.0
2018-05-22 11:30:00,65.2,65.24,65.02,65.03,49860.0,60.3871,60.4242,60.2204,60.2297,49860.0
2018-05-22 11:40:00,65.02,65.1,65.0,65.0,33302.0,60.2204,60.2945,60.2019,60.2019,33302.0
2018-05-22 11:50:00,65.01,65.04,64.96,65.0,39392.0,60.2111,60.2389,60.1648,60.2019,39392.0
2018-05-22 12:00:00,65.0,65.0,64.95,64.95,33392.0,60.2019,60.2019,60.1556,60.1556,33392.0
2018-05-22 12:10:00,64.96,65.06,64.92,65.02,97756.0,60.1648,60.2574,60.1278,60.2204,97756.0
2018-05-22 12:20:00,65.02,65.09,64.99,65.02,31933.0,60.2204,60.2852,60.1926,60.2204,31933.0
2018-05-22 12:30:00,65.04,65.06,64.98,65.06,20989.0,60.2389,60.2574,60.1834,60.2574,20989.0
2018-05-22 12:40:00,65.06,65.08,65.01,65.06,34752.0,60.2574,60.276,60.2111,60.2574,34752.0
2018-05-22 12:50:00,65.05,65.09,65.04,65.07,23598.0,60.2482,60.2852,60.2389,60.2667,23598.0
2018-05-22 13:00:00,65.06,65.08,64.99,65.06,33689.0,60.2574,60.276,60.1926,60.2574,33689.0
2018-05-22 13:10:00,65.05,65.14,65.05,65.11,29236.0,60.2482,60.3315,60.2482,60.3038,29236.0
2018-05-22 13:20:00,65.13,65.15,65.07,65.11,25954.0,60.3223,60.3408,60.2667,60.3038,25954.0
2018-05-22 13:30:00,65.1,65.1,65.06,65.07,19190.0,60.2945,60.2945,60.2574,60.2667,19190.0
2018-05-22 13:40:00,65.06,65.08,65.01,65.01,24099.0,60.2574,60.276,60.2111,60.2111,24099.0
2018-05-22 13:50:00,65.01,65.05,65.0,65.04,32861.0,60.2111,60.2482,60.2019,60.2389,32861.0
2018-05-22 14:00:00,65.05,65.14,65.04,65.14,30178.0,60.2482,60.3315,60.2389,60.3315,30178.0
2018-05-22 14:10:00,65.15,65.19,65.12,65.19,27732.0,60.3408,60.3779,60.313,60.3779,27732.0
2018-05-22 14:20:00,65.18,65.26,65.18,65.25,36072.0,60.3686,60.4427,60.3686,60.4334,36072.0
2018-05-22 14:30:00,65.26,65.31,65.25,65.31,29787.0,60.4427,60.489,60.4334,60.489,29787.0
2018-05-22 14:40:00,65.3,65.37,65.3,65.36,43259.0,60.4797,60.5446,60.4797,60.5353,43259.0
2018-05-22 14:50:00,65.35,65.37,65.26,65.28,40461.0,60.526,60.5446,60.4427,60.4612,40461.0
2018-05-22 15:00:00,65.28,65.35,65.28,65.32,91280.0,60.4612,60.526,60.4612,60.4983,91280.0
2018-05-22 15:10:00,65.32,65.32,65.2,65.2,55600.0,60.4983,60.4983,60.3871,60.3871,55600.0
2018-05-22 15:20:00,65.2,65.21,65.12,65.12,114269.0,60.3871,60.3964,60.313,60.313,114269.0
2018-05-22 15:30:00,65.13,65.13,65.06,65.07,78591.0,60.3223,60.3223,60.2574,60.2667,78591.0
2018-05-22 15:40:00,65.07,65.11,65.0,65.05,109710.0,60.2667,60.3038,60.2019,60.2482,109710.0
2018-05-22 15:50:00,65.04,65.13,65.03,65.07,312024.0,60.2389,60.3223,60.2297,60.2667,312024.0
2018-05-23 09:30:00,64.87,65.33,64.86,65.15,162706.0,60.0815,60.5075,60.0722,60.3408,162706.0
2018-05-23 09:40:00,65.16,65.21,65.02,65.03,131303.0,60.3501,60.3964,60.2204,60.2297,131303.0
2018-05-23 09:50:00,65.04,65.06,64.89,65.02,231189.0,60.2389,60.2574,60.1,60.2204,231189.0
2018-05-23 10:00:00,65.01,65.07,64.85,64.96,86858.0,60.2111,60.2667,60.0629,60.1648,86858.0
2018-05-23 10:10:00,64.96,65.03,64.9,64.97,86533.0,60.1648,60.2297,60.1093,60.1741,86533.0
2018-05-23 10:20:00,64.97,65.06,64.85,64.88,163592.0,60.1741,60.2574,60.0629,60.0907,163592.0
2018-05-23 10:30:00,64.87,64.97,64.68,64.69,140005.0,60.0815,60.1741,59.9055,59.9148,140005.0
2018-05-23 10:40:00,64.69,64.69,64.34,64.36,148130.0,59.9148,59.9148,59.5906,59.6091,148130.0
2018-05-23 10:50:00,64.36,64.43,64.12,64.31,247518.0,59.6091,59.674,59.3868,59.5628,247518.0
2018-05-23 11:00:00,64.31,64.42,64.28,64.34,81048.0,59.5628,59.6647,59.535,59.5906,81048.0
2018-05-23 11:10:00,64.34,64.49,64.3,64.43,59132.0,59.5906,59.7295,59.5535,59.674,59132.0
2018-05-23 11:20:00,64.43,64.57,64.4,64.48,57099.0,59.674,59.8036,59.6462,59.7203,57099.0
2018-05-23 11:30:00,64.48,64.61,64.38,64.38,45708.0,59.7203,59.8407,59.6276,59.6276,45708.0
2018-05-23 11:40:00,64.38,64.43,64.31,64.38,23736.0,59.6276,59.674,59.5628,59.6276,23736.0
2018-05-23 11:50:00,64.38,64.42,64.12,64.12,47220.0,59.6276,59.6647,59.3868,59.3868,47220.0
2018-05-23 12:00:00,64.14,64.28,64.14,64.21,46603.0,59.4054,59.535,59.4054,59.4702,46603.0
2018-05-23 12:10:00,64.2,64.23,64.11,64.11,32414.0,59.4609,59.4887,59.3776,59.3776,32414.0
2018-05-23 12:20:00,64.11,64.12,64.03,64.11,115966.0,59.3776,59.3868,59.3035,59.3776,115966.0
2018-05-23 12:30:00,64.11,64.21,64.06,64.21,37475.0,59.3776,59.4702,59.3313,59.4702,37475.0
2018-05-23 12:40:00,64.21,64.25,64.14,64.16,45001.0,59.4702,59.5072,59.4054,59.4239,45001.0
2018-05-23 12:50:00,64.15,64.24,64.15,64.22,24831.0,59.4146,59.498,59.4146,59.4795,24831.0
2018-05-23 13:00:00,64.2,64.25,64.11,64.13,26813.0,59.4609,59.5072,59.3776,59.3961,26813.0
2018-05-23 13:10:00,64.13,64.13,64.09,64.11,24832.0,59.3961,59.3961,59.3591,59.3776,24832.0
2018-05-23 13:20:00,64.11,64.16,64.1,64.12,36818.0,59.3776,59.4239,59.3683,59.3868,36818.0
2018-05-23 13:30:00,64.13,64.14,64.1,64.11,20498.0,59.3961,59.4054,59.3683,59.3776,20498.0
2018-05-23 13:40:00,64.11,64.13,64.03,64.08,54398.0,59.3776,59.3961,59.3035,59.3498,54398.0
2018-05-23 13:50:00,64.08,64.18,64.08,64.18,74174.0,59.3498,59.4424,59.3498,59.4424,74174.0
2018-05-23 14:00:00,64.19,64.44,64.18,64.42,51177.0,59.4517,59.6832,59.4424,59.6647,51177.0
2018-05-23 14:10:00,64.42,64.56,64.39,64.54,38048.0,59.6647,59.7944,59.6369,59.7758,38048.0
2018-05-23 14:20:00,64.51,64.62,64.48,64.48,38850.0,59.748,59.8499,59.7203,59.7203,38850.0
2018-05-23 14:30:00,64.49,64.56,64.47,64.5,34197.0,59.7295,59.7944,59.711,59.7388,34197.0
2018-05-23 14:40:00,64.49,64.56,64.49,64.53,38380.0,59.7295,59.7944,59.7295,59.7666,38380.0
2018-05-23 14:50:00,64.53,64.58,64.49,64.55,44873.0,59.7666,59.8129,59.7295,59.7851,44873.0
2018-05-23 15:00:00,64.54,64.65,64.53,64.57,49264.0,59.7758,59.8777,59.7666,59.8036,49264.0
2018-05-23 15:10:00,64.58,64.61,64.55,64.61,29050.0,59.8129,59.8407,59.7851,59.8407,29050.0
2018-05-23 15:20:00,64.61,64.72,64.59,64.7,42113.0,59.8407,59.9425,59.8221,59.924,42113.0
2018-05-23 15:30:00,64.7,64.71,64.61,64.65,56394.0,59.924,59.9333,59.8407,59.8777,56394.0
2018-05-23 15:40:00,64.66,64.69,64.58,64.59,93645.0,59.887,59.9148,59.8129,59.8221,93645.0
2018-05-23 15:50:00,64.6,64.68,64.6,64.67,231567.0,59.8314,59.9055,59.8314,59.8962,231567.0
2018-05-24 09:30:00,64.35,64.54,64.35,64.4,107033.0,60.0644,60.2417,60.0644,60.1111,107033.0
2018-05-24 09:40:00,64.39,64.53,64.23,64.25,80447.0,60.1017,60.2324,59.9524,59.9711,80447.0
2018-05-24 09:50:00,64.24,64.3,64.11,64.12,74147.0,59.9617,60.0177,59.8404,59.8497,74147.0
2018-05-24 10:00:00,64.12,64.21,64.06,64.06,79425.0,59.8497,59.9337,59.7937,59.7937,79425.0
2018-05-24 10:10:00,64.06,64.16,63.91,63.92,87654.0,59.7937,59.887,59.6537,59.663,87654.0
2018-05-24 10:20:00,63.92,64.05,63.91,64.05,78500.0,59.663,59.7844,59.6537,59.7844,78500.0
2018-05-24 10:30:00,64.05,64.06,63.91,64.04,49996.0,59.7844,59.7937,59.6537,59.775,49996.0
2018-05-24 10:40:00,64.05,64.08,63.9,63.95,58378.0,59.7844,59.8124,59.6444,59.691,58378.0
2018-05-24 10:50:00,63.95,63.98,63.86,63.89,46678.0,59.691,59.719,59.607,59.635,46678.0
2018-05-24 11:00:00,63.89,64.01,63.84,63.98,39431.0,59.635,59.747,59.5884,59.719,39431.0
2018-05-24 11:10:00,63.98,64.03,63.94,63.95,93774.0,59.719,59.7657,59.6817,59.691,93774.0
2018-05-24 11:20:00,63.95,63.99,63.9,63.95,96165.0,59.691,59.7284,59.6444,59.691,96165.0
2018-05-24 11:30:00,63.94,63.97,63.82,63.85,177065.0,59.6817,59.7097,59.5697,59.5977,177065.0
2018-05-24 11:40:00,63.87,63.89,63.77,63.78,44121.0,59.6164,59.635,59.523,59.5324,44121.0
2018-05-24 11:50:00,63.79,63.89,63.72,63.88,57847.0,59.5417,59.635,59.4764,59.6257,57847.0
2018-05-24 12:00:00,63.87,63.9,63.76,63.76,33256.0,59.6164,59.6444,59.5137,59.5137,33256.0
2018-05-24 12:10:00,63.77,63.78,63.71,63.75,54550.0,59.523,59.5324,59.467,59.5044,54550.0
2018-05-24 12:20:00,63.75,63.83,63.73,63.78,54668.0,59.5044,59.579,59.4857,59.5324,54668.0
2018-05-24 12:30:00,63.78,63.83,63.74,63.77,43409.0,59.5324,59.579,59.495,59.523,43409.0
2018-05-24 12:40:00,63.77,63.78,63.71,63.76,30131.0,59.523,59.5324,59.467,59.5137,30131.0
2018-05-24 12:50:00,63.76,63.78,63.71,63.75,39162.0,59.5137,59.5324,59.467,59.5044,39162.0
2018-05-24 13:00:00,63.75,63.82,63.71,63.8,49221.0,59.5044,59.5697,59.467,59.551,49221.0
2018-05-24 13:10:00,63.81,63.89,63.8,63.89,38634.0,59.5604,59.635,59.551,59.635,38634.0
2018-05-24 13:20:00,63.89,63.94,63.87,63.91,55144.0,59.635,59.6817,59.6164,59.6537,55144.0
2018-05-24 13:30:00,63.92,64.0,63.9,63.93,63758.0,59.663,59.7377,59.6444,59.6724,63758.0
2018-05-24 13:40:00,63.92,64.13,63.92,64.12,124121.0,59.663,59.859,59.663,59.8497,124121.0
2018-05-24 13:50:00,64.12,64.27,64.12,64.24,40809.0,59.8497,59.9897,59.8497,59.9617,40809.0
2018-05-24 14:00:00,64.23,64.23,64.07,64.12,29635.0,59.9524,59.9524,59.803,59.8497,29635.0
2018-05-24 14:10:00,64.13,64.19,64.11,64.16,30617.0,59.859,59.915,59.8404,59.887,30617.0
2018-05-24 14:20:00,64.16,64.24,64.16,64.23,99638.0,59.887,59.9617,59.887,59.9524,99638.0
2018-05-24 14:30:00,64.24,64.28,64.21,64.22,34793.0,59.9617,59.9991,59.9337,59.9431,34793.0
2018-05-24 14:40:00,64.22,64.25,64.12,64.13,41951.0,59.9431,59.9711,59.8497,59.859,41951.0
2018-05-24 14:50:00,64.13,64.22,64.12,64.19,40405.0,59.859,59.9431,59.8497,59.915,40405.0
2018-05-24 15:00:00,64.2,64.22,64.13,64.19,61513.0,59.9244,59.9431,59.859,59.915,61513.0
2018-05-24 15:10:00,64.19,64.2,64.12,64.16,48359.0,59.915,59.9244,59.8497,59.887,48359.0
2018-05-24 15:20:00,64.15,64.25,64.15,64.19,41770.0,59.8777,59.9711,59.8777,59.915,41770.0
2018-05-24 15:30:00,64.18,64.23,64.16,64.16,72343.0,59.9057,59.9524,59.887,59.887,72343.0
2018-05-24 15:40:00,64.16,64.19,64.15,64.18,92196.0,59.887,59.915,59.8777,59.9057,92196.0
2018-05-24 15:50:00,64.18,64.19,64.1,64.15,166830.0,59.9057,59.915,59.831,59.8777,166830.0
2018-05-25 09:30:00,64.08,64.45,64.07,64.36,174657.0,59.8124,60.1577,59.803,60.0737,174657.0
2018-05-25 09:40:00,64.36,64.43,64.2,64.39,206223.0,60.0737,60.1391,59.9244,60.1017,206223.0
2018-05-25 09:50:00,64.4,64.41,64.25,64.26,107986.0,60.1111,60.1204,59.9711,59.9804,107986.0
2018-05-25 10:00:00,64.25,64.44,64.19,64.34,83620.0,59.9711,60.1484,59.915,60.0551,83620.0
2018-05-25 10:10:00,64.33,64.49,64.2,64.44,111290.0,60.0457,60.1951,59.9244,60.1484,111290.0
2018-05-25 10:20:00,64.44,64.52,64.37,64.49,86946.0,60.1484,60.2231,60.0831,60.1951,86946.0
2018-05-25 10:30:00,64.49,64.51,64.36,64.43,81308.0,60.1951,60.2137,60.0737,60.1391,81308.0
2018-05-25 10:40:00,64.43,64.44,64.35,64.39,73345.0,60.1391,60.1484,60.0644,60.1017,73345.0
2018-05-25 10:50:00,64.4,64.44,64.36,64.44,92467.0,60.1111,60.1484,60.0737,60.1484,92467.0
2018-05-25 11:00:00,64.44,64.5,64.38,64.43,81821.0,60.1484,60.2044,60.0924,60.1391,81821.0
2018-05-25 11:10:00,64.42,64.48,64.4,64.41,85708.0,60.1297,60.1857,60.1111,60.1204,85708.0
2018-05-25 11:20:00,64.4,64.5,64.35,64.5,49927.0,60.1111,60.2044,60.0644,60.2044,49927.0
2018-05-25 11:30:00,64.48,64.5,64.45,64.5,35615.0,60.1857,60.2044,60.1577,60.2044,35615.0
2018-05-25 11:40:00,64.5,64.61,64.47,64.59,47092.0,60.2044,60.3071,60.1764,60.2884,47092.0
2018-05-25 11:50:00,64.6,64.63,64.54,64.56,34324.0,60.2977,60.3257,60.2417,60.2604,34324.0
2018-05-25 12:00:00,64.57,64.57,64.42,64.45,37712.0,60.2697,60.2697,60.1297,60.1577,37712.0
2018-05-25 12:10:00,64.44,64.47,64.39,64.43,64116.0,60.1484,60.1764,60.1017,60.1391,64116.0
2018-05-25 12:20:00,64.42,64.43,64.28,64.34,125449.0,60.1297,60.1391,59.9991,60.0551,125449.0
2018-05-25 12:30:00,64.33,64.46,64.33,64.39,55606.0,60.0457,60.1671,60.0457,60.1017,55606.0
2018-05-25 12:40:00,64.39,64.47,64.39,64.41,25591.0,60.1017,60.1764,60.1017,60.1204,25591.0
2018-05-25 12:50:00,64.42,64.46,64.38,64.4,30098.0,60.1297,60.1671,60.0924,60.1111,30098.0
2018-05-25 13:00:00,64.4,64.42,64.37,64.4,27420.0,60.1111,60.1297,60.0831,60.1111,27420.0
2018-05-25 13:10:00,64.4,64.47,64.39,64.41,35136.0,60.1111,60.1764,60.1017,60.1204,35136.0
2018-05-25 13:20:00,64.41,64.41,64.34,64.35,17974.0,60.1204,60.1204,60.0551,60.0644,17974.0
2018-05-25 13:30:00,64.35,64.35,64.28,64.3,34047.0,60.0644,60.0644,59.9991,60.0177,34047.0
2018-05-25 13:40:00,64.3,64.35,64.29,64.33,17206.0,60.0177,60.0644,60.0084,60.0457,17206.0
2018-05-25 13:50:00,64.33,64.37,64.31,64.33,30033.0,60.0457,60.0831,60.0271,60.0457,30033.0
2018-05-25 14:00:00,64.33,64.42,64.31,64.42,85529.0,60.0457,60.1297,60.0271,60.1297,85529.0
2018-05-25 14:10:00,64.43,64.44,64.4,64.44,28608.0,60.1391,60.1484,60.1111,60.1484,28608.0
2018-05-25 14:20:00,64.44,64.44,64.39,64.43,30749.0,60.1484,60.1484,60.1017,60.1391,30749.0
2018-05-25 14:30:00,64.43,64.44,64.35,64.37,20376.0,60.1391,60.1484,60.0644,60.0831,20376.0
2018-05-25 14:40:00,64.37,64.37,64.3,64.32,31524.0,60.0831,60.0831,60.0177,60.0364,31524.0
2018-05-25 14:50:00,64.34,64.34,64.27,64.27,42221.0,60.0551,60.0551,59.9897,59.9897,42221.0
2018-05-25 15:00:00,64.27,64.32,64.24,64.32,35449.0,59.9897,60.0364,59.9617,60.0364,35449.0
2018-05-25 15:10:00,64.31,64.41,64.31,64.38,44853.0,60.0271,60.1204,60.0271,60.0924,44853.0
2018-05-25 15:20:00,64.39,64.41,64.36,64.41,42593.0,60.1017,60.1204,60.0737,60.1204,42593.0
2018-05-25 15:30:00,64.41,64.42,64.32,64.37,106325.0,60.1204,60.1297,60.0364,60.0831,106325.0
2018-05-25 15:40:00,64.37,64.38,64.27,64.31,94478.0,60.0831,60.0924,59.9897,60.0271,94478.0
2018-05-25 15:50:00,64.32,64.38,64.25,64.26,366060.0,60.0364,60.0924,59.9711,59.9804,366060.0
2018-05-29 09:30:00,63.7,63.74,63.34,63.34,275140.0,59.4577,59.495,59.1217,59.1217,275140.0
2018-05-29 09:40:00,63.36,63.38,63.04,63.28,146322.0,59.1403,59.159,58.8416,59.0657,146322.0
2018-05-29 09:50:00,63.29,63.3,63.03,63.19,145321.0,59.075,59.0843,58.8323,58.9816,145321.0
2018-05-29 10:00:00,63.19,63.33,63.15,63.3,91686.0,58.9816,59.1123,58.9443,59.0843,91686.0
2018-05-29 10:10:00,63.29,63.32,63.18,63.21,78598.0,59.075,59.103,58.9723,59.0003,78598.0
2018-05-29 10:20:00,63.21,63.3,63.2,63.25,97141.0,59.0003,59.0843,58.991,59.0377,97141.0
2018-05-29 10:30:00,63.24,63.25,63.06,63.13,94409.0,59.0283,59.0377,58.8603,58.9256,94409.0
2018-05-29 10:40:00,63.14,63.23,62.99,63.02,93511.0,58.935,59.019,58.795,58.823,93511.0
2018-05-29 10:50:00,63.01,63.09,62.97,63.02,74129.0,58.8136,58.8883,58.7763,58.823,74129.0
2018-05-29 11:00:00,63.02,63.03,62.92,63.01,103851.0,58.823,58.8323,58.7296,58.8136,103851.0
2018-05-29 11:10:00,63.01,63.02,62.88,62.88,86077.0,58.8136,58.823,58.6923,58.6923,86077.0
2018-05-29 11:20:00,62.89,62.98,62.83,62.9,54973.0,58.7016,58.7856,58.6456,58.711,54973.0
2018-05-29 11:30:00,62.9,62.91,62.72,62.75,98332.0,58.711,58.7203,58.5429,58.571,98332.0
2018-05-29 11:40:00,62.75,62.75,62.4,62.45,117864.0,58.571,58.571,58.2443,58.2909,117864.0
2018-05-29 11:50:00,62.44,62.49,62.34,62.44,90283.0,58.2816,58.3283,58.1883,58.2816,90283.0
2018-05-29 12:00:00,62.43,62.44,62.22,62.24,105212.0,58.2723,58.2816,58.0762,58.0949,105212.0
2018-05-29 12:10:00,62.23,62.34,62.23,62.29,63002.0,58.0856,58.1883,58.0856,58.1416,63002.0
2018-05-29 12:20:00,62.28,62.54,62.28,62.49,71429.0,58.1323,58.3749,58.1323,58.3283,71429.0
2018-05-29 12:30:00,62.49,62.55,62.42,62.42,72085.0,58.3283,58.3843,58.2629,58.2629,72085.0
2018-05-29 12:40:00,62.42,62.5,62.39,62.48,43840.0,58.2629,58.3376,58.2349,58.3189,43840.0
2018-05-29 12:50:00,62.49,62.55,62.45,62.49,51404.0,58.3283,58.3843,58.2909,58.3283,51404.0
2018-05-29 13:00:00,62.49,62.49,62.29,62.35,55312.0,58.3283,58.3283,58.1416,58.1976,55312.0
2018-05-29 13:10:00,62.35,62.39,62.31,62.35,42676.0,58.1976,58.2349,58.1603,58.1976,42676.0
2018-05-29 13:20:00,62.35,62.38,62.27,62.34,59281.0,58.1976,58.2256,58.1229,58.1883,59281.0
2018-05-29 13:30:00,62.34,62.52,62.31,62.51,78950.0,58.1883,58.3563,58.1603,58.3469,78950.0
2018-05-29 13:40:00,62.5,62.72,62.5,62.71,118415.0,58.3376,58.5429,58.3376,58.5336,118415.0
2018-05-29 13:50:00,62.7,62.74,62.59,62.6,53328.0,58.5243,58.5616,58.4216,58.4309,53328.0
2018-05-29 14:00:00,62.6,62.62,62.44,62.55,76623.0,58.4309,58.4496,58.2816,58.3843,76623.0
2018-05-29 14:10:00,62.54,62.63,62.52,62.62,72425.0,58.3749,58.4589,58.3563,58.4496,72425.0
2018-05-29 14:20:00,62.62,62.7,62.57,62.7,101788.0,58.4496,58.5243,58.4029,58.5243,101788.0
2018-05-29 14:30:00,62.69,62.72,62.58,62.6,58491.0,58.5149,58.5429,58.4123,58.4309,58491.0
2018-05-29 14:40:00,62.61,62.66,62.52,62.56,60385.0,58.4403,58.4869,58.3563,58.3936,60385.0
2018-05-29 14:50:00,62.56,62.56,62.44,62.44,65813.0,58.3936,58.3936,58.2816,58.2816,65813.0
2018-05-29 15:00:00,62.45,62.52,62.41,62.45,81126.0,58.2909,58.3563,58.2536,58.2909,81126.0
2018-05-29 15:10:00,62.45,62.5,62.34,62.34,72782.0,58.2909,58.3376,58.1883,58.1883,72782.0
2018-05-29 15:20:00,62.34,62.38,62.31,62.38,80500.0,58.1883,58.2256,58.1603,58.2256,80500.0
2018-05-29 15:30:00,62.37,62.49,62.35,62.42,102565.0,58.2163,58.3283,58.1976,58.2629,102565.0
2018-05-29 15:40:00,62.42,62.57,62.4,62.53,144897.0,58.2629,58.4029,58.2443,58.3656,144897.0
2018-05-29 15:50:00,62.54,62.56,62.5,62.54,301962.0,58.3749,58.3936,58.3376,58.3749,301962.0
2018-05-30 09:30:00,62.66,62.98,62.47,62.71,204633.0,58.4869,58.7856,58.3096,58.5336,204633.0
2018-05-30 09:40:00,62.7,62.76,62.51,62.51,133097.0,58.5243,58.5803,58.3469,58.3469,133097.0
2018-05-30 09:50:00,62.51,62.53,62.35,62.5,114350.0,58.3469,58.3656,58.1976,58.3376,114350.0
2018-05-30 10:00:00,62.51,62.75,62.5,62.72,88232.0,58.3469,58.571,58.3376,58.5429,88232.0
2018-05-30 10:10:00,62.71,62.81,62.65,62.75,90801.0,58.5336,58.627,58.4776,58.571,90801.0
2018-05-30 10:20:00,62.75,62.81,62.66,62.75,73088.0,58.571,58.627,58.4869,58.571,73088.0
2018-05-30 10:30:00,62.75,62.82,62.67,62.79,53027.0,58.571,58.6363,58.4963,58.6083,53027.0
2018-05-30 10:40:00,62.82,62.92,62.77,62.9,72418.0,58.6363,58.7296,58.5896,58.711,72418.0
2018-05-30 10:50:00,62.9,62.94,62.86,62.92,53633.0,58.711,58.7483,58.6736,58.7296,53633.0
2018-05-30 11:00:00,62.93,62.95,62.79,62.8,43657.0,58.739,58.7576,58.6083,58.6176,43657.0
2018-05-30 11:10:00,62.81,62.83,62.76,62.8,38408.0,58.627,58.6456,58.5803,58.6176,38408.0
2018-05-30 11:20:00,62.8,62.91,62.77,62.81,46265.0,58.6176,58.7203,58.5896,58.627,46265.0
2018-05-30 11:30:00,62.81,63.01,62.78,62.97,45996.0,58.627,58.8136,58.599,58.7763,45996.0
2018-05-30 11:40:00,62.97,62.98,62.86,62.87,39759.0,58.7763,58.7856,58.6736,58.683,39759.0
2018-05-30 11:50:00,62.87,62.98,62.86,62.9,58765.0,58.683,58.7856,58.6736,58.711,58765.0
2018-05-30 12:00:00,62.91,62.98,62.88,62.89,60755.0,58.7203,58.7856,58.6923,58.7016,60755.0
2018-05-30 12:10:00,62.88,62.9,62.84,62.89,30432.0,58.6923,58.711,58.655,58.7016,30432.0
2018-05-30 12:20:00,62.89,63.05,62.89,63.05,47932.0,58.7016,58.851,58.7016,58.851,47932.0
2018-05-30 12:30:00,63.05,63.09,62.95,63.01,45191.0,58.851,58.8883,58.7576,58.8136,45191.0
2018-05-30 12:40:00,63.01,63.01,62.9,62.91,32750.0,58.8136,58.8136,58.711,58.7203,32750.0
2018-05-30 12:50:00,62.91,62.95,62.89,62.91,29407.0,58.7203,58.7576,58.7016,58.7203,29407.0
2018-05-30 13:00:00,62.92,62.95,62.87,62.95,36396.0,58.7296,58.7576,58.683,58.7576,36396.0
2018-05-30 13:10:00,62.94,63.1,62.93,63.04,49970.0,58.7483,58.8976,58.739,58.8416,49970.0
2018-05-30 13:20:00,63.05,63.08,62.95,63.0,38497.0,58.851,58.879,58.7576,58.8043,38497.0
2018-05-30 13:30:00,63.0,63.01,62.93,62.97,79697.0,58.8043,58.8136,58.739,58.7763,79697.0
2018-05-30 13:40:00,62.96,62.99,62.88,62.95,51885.0,58.767,58.795,58.6923,58.7576,51885.0
2018-05-30 13:50:00,62.94,63.02,62.93,63.02,36992.0,58.7483,58.823,58.739,58.823,36992.0
2018-05-30 14:00:00,63.02,63.07,63.02,63.04,45253.0,58.823,58.8696,58.823,58.8416,45253.0
2018-05-30 14:10:00,63.04,63.05,62.94,62.98,45390.0,58.8416,58.851,58.7483,58.7856,45390.0
2018-05-30 14:20:00,62.99,62.99,62.91,62.92,39324.0,58.795,58.795,58.7203,58.7296,39324.0
2018-05-30 14:30:00,62.92,63.01,62.9,63.0,34300.0,58.7296,58.8136,58.711,58.8043,34300.0
2018-05-30 14:40:00,63.0,63.0,62.91,62.93,32726.0,58.8043,58.8043,58.7203,58.739,32726.0
2018-05-30 14:50:00,62.93,62.95,62.88,62.91,33959.0,58.739,58.7576,58.6923,58.7203,33959.0
2018-05-30 15:00:00,62.9,62.99,62.9,62.9,55511.0,58.711,58.795,58.711,58.711,55511.0
2018-05-30 15:10:00,62.91,62.92,62.87,62.91,97942.0,58.7203,58.7296,58.683,58.7203,97942.0
2018-05-30 15:20:00,62.9,62.94,62.78,62.78,82286.0,58.711,58.7483,58.599,58.599,82286.0
2018-05-30 15:30:00,62.79,62.81,62.75,62.8,70568.0,58.6083,58.627,58.571,58.6176,70568.0
2018-05-30 15:40:00,62.8,62.87,62.79,62.84,92243.0,58.6176,58.683,58.6083,58.655,92243.0
2018-05-30 15:50:00,62.84,62.92,62.81,62.88,257653.0,58.655,58.7296,58.627,58.6923,257653.0
2018-05-31 09:30:00,63.04,63.2,62.76,62.91,216155.0,58.8416,58.991,58.5803,58.7203,216155.0
2018-05-31 09:40:00,62.92,63.07,62.73,62.78,144844.0,58.7296,58.8696,58.5523,58.599,144844.0
2018-05-31 09:50:00,62.78,63.04,62.7,62.98,122853.0,58.599,58.8416,58.5243,58.7856,122853.0
2018-05-31 10:00:00,62.97,63.05,62.83,62.92,115432.0,58.7763,58.851,58.6456,58.7296,115432.0
2018-05-31 10:10:00,62.93,63.1,62.91,63.07,88753.0,58.739,58.8976,58.7203,58.8696,88753.0
2018-05-31 10:20:00,63.07,63.11,63.01,63.06,72573.0,58.8696,58.907,58.8136,58.8603,72573.0
2018-05-31 10:30:00,63.06,63.06,62.89,62.94,111854.0,58.8603,58.8603,58.7016,58.7483,111854.0
2018-05-31 10:40:00,62.93,62.99,62.75,62.76,83704.0,58.739,58.795,58.571,58.5803,83704.0
2018-05-31 10:50:00,62.76,62.85,62.74,62.79,48910.0,58.5803,58.6643,58.5616,58.6083,48910.0
2018-05-31 11:00:00,62.79,62.79,62.64,62.68,67717.0,58.6083,58.6083,58.4683,58.5056,67717.0
2018-05-31 11:10:00,62.69,62.74,62.54,62.58,52197.0,58.5149,58.5616,58.3749,58.4123,52197.0
2018-05-31 11:20:00,62.57,62.72,62.53,62.71,61806.0,58.4029,58.5429,58.3656,58.5336,61806.0
2018-05-31 11:30:00,62.7,62.7,62.53,62.6,83661.0,58.5243,58.5243,58.3656,58.4309,83661.0
2018-05-31 11:40:00,62.6,62.79,62.59,62.64,46093.0,58.4309,58.6083,58.4216,58.4683,46093.0
2018-05-31 11:50:00,62.64,62.66,62.57,62.57,59737.0,58.4683,58.4869,58.4029,58.4029,59737.0
2018-05-31 12:00:00,62.58,62.59,62.5,62.53,69453.0,58.4123,58.4216,58.3376,58.3656,69453.0
2018-05-31 12:10:00,62.53,62.59,62.5,62.54,44541.0,58.3656,58.4216,58.3376,58.3749,44541.0
2018-05-31 12:20:00,62.53,62.55,62.44,62.46,38134.0,58.3656,58.3843,58.2816,58.3003,38134.0
2018-05-31 12:30:00,62.46,62.47,62.35,62.42,33079.0,58.3003,58.3096,58.1976,58.2629,33079.0
2018-05-31 12:40:00,62.44,62.51,62.42,62.51,28231.0,58.2816,58.3469,58.2629,58.3469,28231.0
2018-05-31 12:50:00,62.5,62.5,62.39,62.42,44710.0,58.3376,58.3376,58.2349,58.2629,44710.0
2018-05-31 13:00:00,62.41,62.42,62.33,62.35,40556.0,58.2536,58.2629,58.1789,58.1976,40556.0
2018-05-31 13:10:00,62.35,62.36,62.3,62.3,42028.0,58.1976,58.2069,58.1509,58.1509,42028.0
2018-05-31 13:20:00,62.3,62.32,62.26,62.29,37836.0,58.1509,58.1696,58.1136,58.1416,37836.0
2018-05-31 13:30:00,62.29,62.29,62.14,62.2,54973.0,58.1416,58.1416,58.0016,58.0576,54973.0
2018-05-31 13:40:00,62.22,62.28,62.2,62.22,50293.0,58.0762,58.1323,58.0576,58.0762,50293.0
2018-05-31 13:50:00,62.23,62.26,62.14,62.17,72433.0,58.0856,58.1136,58.0016,58.0296,72433.0
2018-05-31 14:00:00,62.18,62.25,62.14,62.22,45929.0,58.0389,58.1042,58.0016,58.0762,45929.0
2018-05-31 14:10:00,62.22,62.41,62.21,62.4,94805.0,58.0762,58.2536,58.0669,58.2443,94805.0
2018-05-31 14:20:00,62.39,62.41,62.3,62.31,77096.0,58.2349,58.2536,58.1509,58.1603,77096.0
2018-05-31 14:30:00,62.3,62.37,62.2,62.24,95127.0,58.1509,58.2163,58.0576,58.0949,95127.0
2018-05-31 14:40:00,62.24,62.33,62.2,62.33,53850.0,58.0949,58.1789,58.0576,58.1789,53850.0
2018-05-31 14:50:00,62.33,62.39,62.3,62.36,61447.0,58.1789,58.2349,58.1509,58.2069,61447.0
2018-05-31 15:00:00,62.36,62.48,62.34,62.44,147775.0,58.2069,58.3189,58.1883,58.2816,147775.0
2018-05-31 15:10:00,62.43,62.45,62.35,62.41,172539.0,58.2723,58.2909,58.1976,58.2536,172539.0
2018-05-31 15:20:00,62.41,62.44,62.33,62.36,140137.0,58.2536,58.2816,58.1789,58.2069,140137.0
2018-05-31 15:30:00,62.35,62.47,62.33,62.44,161773.0,58.1976,58.3096,58.1789,58.2816,161773.0
2018-05-31 15:40:00,62.44,62.46,62.23,62.36,245037.0,58.2816,58.3003,58.0856,58.2069,245037.0
2018-05-31 15:50:00,62.36,62.4,62.27,62.28,534294.0,58.2069,58.2443,58.1229,58.1323,534294.0
2018-06-01 09:30:00,62.68,62.81,62.61,62.79,137527.0,58.5056,58.627,58.4403,58.6083,137527.0
2018-06-01 09:40:00,62.8,62.95,62.79,62.79,88106.0,58.6176,58.7576,58.6083,58.6083,88106.0
2018-06-01 09:50:00,62.79,63.02,62.71,63.02,115207.0,58.6083,58.823,58.5336,58.823,115207.0
2018-06-01 10:00:00,63.0,63.05,62.88,62.93,78384.0,58.8043,58.851,58.6923,58.739,78384.0
2018-06-01 10:10:00,62.93,62.98,62.71,62.83,66889.0,58.739,58.7856,58.5336,58.6456,66889.0
2018-06-01 10:20:00,62.83,63.04,62.76,62.89,138400.0,58.6456,58.8416,58.5803,58.7016,138400.0
2018-06-01 10:30:00,62.88,62.97,62.82,62.97,41587.0,58.6923,58.7763,58.6363,58.7763,41587.0
2018-06-01 10:40:00,62.96,63.01,62.89,62.99,43543.0,58.767,58.8136,58.7016,58.795,43543.0
2018-06-01 10:50:00,63.0,63.02,62.86,62.87,47637.0,58.8043,58.823,58.6736,58.683,47637.0
2018-06-01 11:00:00,62.86,62.93,62.83,62.84,34253.0,58.6736,58.739,58.6456,58.655,34253.0
2018-06-01 11:10:00,62.83,62.89,62.78,62.84,35828.0,58.6456,58.7016,58.599,58.655,35828.0
2018-06-01 11:20:00,62.84,62.94,62.74,62.74,32612.0,58.655,58.7483,58.5616,58.5616,32612.0
2018-06-01 11:30:00,62.73,62.83,62.71,62.74,42692.0,58.5523,58.6456,58.5336,58.5616,42692.0
2018-06-01 11:40:00,62.74,62.75,62.66,62.67,25128.0,58.5616,58.571,58.4869,58.4963,25128.0
2018-06-01 11:50:00,62.67,62.7,62.62,62.65,40133.0,58.4963,58.5243,58.4496,58.4776,40133.0
2018-06-01 12:00:00,62.65,62.72,62.64,62.7,150166.0,58.4776,58.5429,58.4683,58.5243,150166.0
2018-06-01 12:10:00,62.7,62.91,62.66,62.85,140982.0,58.5243,58.7203,58.4869,58.6643,140982.0
2018-06-01 12:20:00,62.86,62.9,62.84,62.84,29883.0,58.6736,58.711,58.655,58.655,29883.0
2018-06-01 12:30:00,62.85,62.94,62.84,62.92,31963.0,58.6643,58.7483,58.655,58.7296,31963.0
2018-06-01 12:40:00,62.93,62.94,62.88,62.9,31074.0,58.739,58.7483,58.6923,58.711,31074.0
2018-06-01 12:50:00,62.9,62.92,62.83,62.88,30666.0,58.711,58.7296,58.6456,58.6923,30666.0
2018-06-01 13:00:00,62.89,62.92,62.85,62.89,39523.0,58.7016,58.7296,58.6643,58.7016,39523.0
2018-06-01 13:10:00,62.89,62.98,62.88,62.95,110971.0,58.7016,58.7856,58.6923,58.7576,110971.0
2018-06-01 13:20:00,62.96,63.17,62.95,63.11,47447.0,58.767,58.963,58.7576,58.907,47447.0
2018-06-01 13:30:00,63.11,63.12,63.05,63.05,34498.0,58.907,58.9163,58.851,58.851,34498.0
2018-06-01 13:40:00,63.05,63.09,63.03,63.06,32005.0,58.851,58.8883,58.8323,58.8603,32005.0
2018-06-01 13:50:00,63.06,63.12,63.05,63.09,38082.0,58.8603,58.9163,58.851,58.8883,38082.0
2018-06-01 14:00:00,63.09,63.12,62.95,62.97,31480.0,58.8883,58.9163,58.7576,58.7763,31480.0
2018-06-01 14:10:00,62.97,63.06,62.94,63.05,26453.0,58.7763,58.8603,58.7483,58.851,26453.0
2018-06-01 14:20:00,63.06,63.16,63.06,63.16,54298.0,58.8603,58.9536,58.8603,58.9536,54298.0
2018-06-01 14:30:00,63.17,63.18,63.07,63.09,39016.0,58.963,58.9723,58.8696,58.8883,39016.0
2018-06-01 14:40:00,63.1,63.2,63.09,63.19,34372.0,58.8976,58.991,58.8883,58.9816,34372.0
2018-06-01 14:50:00,63.19,63.21,63.12,63.14,37925.0,58.9816,59.0003,58.9163,58.935,37925.0
2018-06-01 15:00:00,63.13,63.17,63.1,63.1,51447.0,58.9256,58.963,58.8976,58.8976,51447.0
2018-06-01 15:10:00,63.09,63.11,63.02,63.08,53701.0,58.8883,58.907,58.823,58.879,53701.0
2018-06-01 15:20:00,63.07,63.08,63.04,63.07,33320.0,58.8696,58.879,58.8416,58.8696,33320.0
2018-06-01 15:30:00,63.06,63.13,63.05,63.12,64909.0,58.8603,58.9256,58.851,58.9163,64909.0
2018-06-01 15:40:00,63.13,63.19,63.13,63.17,108785.0,58.9256,58.9816,58.9256,58.963,108785.0
2018-06-01 15:50:00,63.17,63.22,63.15,63.17,239156.0,58.963,59.0096,58.9443,58.963,239156.0
2018-06-04 09:30:00,63.39,63.47,63.22,63.35,95213.0,59.1683,59.243,59.0096,59.131,95213.0
2018-06-04 09:40:00,63.35,63.46,63.3,63.36,57049.0,59.131,59.2337,59.0843,59.1403,57049.0
2018-06-04 09:50:00,63.36,63.53,63.35,63.51,69241.0,59.1403,59.299,59.131,59.2803,69241.0
2018-06-04 10:00:00,63.5,63.5,63.35,63.43,43496.0,59.271,59.271,59.131,59.2057,43496.0
2018-06-04 10:10:00,63.43,63.47,63.42,63.47,41627.0,59.2057,59.243,59.1963,59.243,41627.0
2018-06-04 10:20:00,63.47,63.47,63.36,63.37,36115.0,59.243,59.243,59.1403,59.1497,36115.0
2018-06-04 10:30:00,63.37,63.58,63.34,63.53,77145.0,59.1497,59.3457,59.1217,59.299,77145.0
2018-06-04 10:40:00,63.54,63.56,63.37,63.41,37596.0,59.3083,59.327,59.1497,59.187,37596.0
2018-06-04 10:50:00,63.41,63.5,63.41,63.44,32939.0,59.187,59.271,59.187,59.215,32939.0
2018-06-04 11:00:00,63.44,63.49,63.36,63.37,69941.0,59.215,59.2617,59.1403,59.1497,69941.0
2018-06-04 11:10:00,63.36,63.37,63.24,63.24,29704.0,59.1403,59.1497,59.0283,59.0283,29704.0
2018-06-04 11:20:00,63.25,63.36,63.24,63.36,39373.0,59.0377,59.1403,59.0283,59.1403,39373.0
2018-06-04 11:30:00,63.36,63.44,63.3,63.35,38399.0,59.1403,59.215,59.0843,59.131,38399.0
2018-06-04 11:40:00,63.35,63.4,63.33,63.36,21129.0,59.131,59.1777,59.1123,59.1403,21129.0
2018-06-04 11:50:00,63.36,63.38,63.32,63.38,25114.0,59.1403,59.159,59.103,59.159,25114.0
2018-06-04 12:00:00,63.38,63.38,63.32,63.34,18979.0,59.159,59.159,59.103,59.1217,18979.0
2018-06-04 12:10:00,63.34,63.35,63.3,63.32,19810.0,59.1217,59.131,59.0843,59.103,19810.0
2018-06-04 12:20:00,63.32,63.35,63.29,63.3,18021.0,59.103,59.131,59.075,59.0843,18021.0
2018-06-04 12:30:00,63.3,63.3,63.24,63.25,20045.0,59.0843,59.0843,59.0283,59.0377,20045.0
2018-06-04 12:40:00,63.26,63.27,63.22,63.24,18661.0,59.047,59.0563,59.0096,59.0283,18661.0
2018-06-04 12:50:00,63.23,63.28,63.23,63.28,21946.0,59.019,59.0657,59.019,59.0657,21946.0
2018-06-04 13:00:00,63.27,63.32,63.25,63.27,21496.0,59.0563,59.103,59.0377,59.0563,21496.0
2018-06-04 13:10:00,63.27,63.28,63.23,63.25,17076.0,59.0563,59.0657,59.019,59.0377,17076.0
2018-06-04 13:20:00,63.26,63.27,63.22,63.25,21441.0,59.047,59.0563,59.0096,59.0377,21441.0
2018-06-04 13:30:00,63.25,63.26,63.18,63.21,16826.0,59.0377,59.047,58.9723,59.0003,16826.0
2018-06-04 13:40:00,63.21,63.23,63.06,63.07,70933.0,59.0003,59.019,58.8603,58.8696,70933.0
2018-06-04 13:50:00,63.07,63.1,63.04,63.09,70760.0,58.8696,58.8976,58.8416,58.8883,70760.0
2018-06-04 14:00:00,63.08,63.15,63.08,63.12,138514.0,58.879,58.9443,58.879,58.9163,138514.0
2018-06-04 14:10:00,63.12,63.15,63.09,63.15,32202.0,58.9163,58.9443,58.8883,58.9443,32202.0
2018-06-04 14:20:00,63.15,63.18,63.11,63.12,22726.0,58.9443,58.9723,58.907,58.9163,22726.0
2018-06-04 14:30:00,63.12,63.13,63.05,63.05,41702.0,58.9163,58.9256,58.851,58.851,41702.0
2018-06-04 14:40:00,63.05,63.1,63.04,63.08,33932.0,58.851,58.8976,58.8416,58.879,33932.0
2018-06-04 14:50:00,63.08,63.11,63.05,63.1,36996.0,58.879,58.907,58.851,58.8976,36996.0
2018-06-04 15:00:00,63.09,63.16,63.07,63.15,80653.0,58.8883,58.9536,58.8696,58.9443,80653.0
2018-06-04 15:10:00,63.14,63.3,63.13,63.29,169106.0,58.935,59.0843,58.9256,59.075,169106.0
2018-06-04 15:20:00,63.28,63.33,63.24,63.33,58564.0,59.0657,59.1123,59.0283,59.1123,58564.0
2018-06-04 15:30:00,63.32,63.33,63.24,63.28,81566.0,59.103,59.1123,59.0283,59.0657,81566.0
2018-06-04 15:40:00,63.27,63.32,63.2,63.28,106485.0,59.0563,59.103,58.991,59.0657,106485.0
2018-06-04 15:50:00,63.28,63.45,63.27,63.34,408892.0,59.0657,59.2243,59.0563,59.1217,408892.0
2018-06-05 09:30:00,60.68,61.23,60.49,61.03,1611091.0,56.6388,57.1522,56.4615,56.9655,1611091.0
2018-06-05 09:40:00,61.03,61.38,60.94,61.09,623961.0,56.9655,57.2922,56.8815,57.0215,623961.0
2018-06-05 09:50:00,61.1,61.15,60.81,60.86,392432.0,57.0308,57.0775,56.7602,56.8068,392432.0
2018-06-05 10:00:00,60.86,61.73,60.86,61.35,783369.0,56.8068,57.6189,56.8068,57.2642,783369.0
2018-06-05 10:10:00,61.35,61.45,60.91,60.95,453685.0,57.2642,57.3575,56.8535,56.8908,453685.0
2018-06-05 10:20:00,60.95,61.12,60.87,61.08,260994.0,56.8908,57.0495,56.8162,57.0122,260994.0
2018-06-05 10:30:00,61.08,61.16,60.96,61.04,204033.0,57.0122,57.0868,56.9002,56.9748,204033.0
2018-06-05 10:40:00,61.04,61.06,60.71,60.74,205658.0,56.9748,56.9935,56.6668,56.6948,205658.0
2018-06-05 10:50:00,60.73,60.8,60.59,60.8,213120.0,56.6855,56.7508,56.5548,56.7508,213120.0
2018-06-05 11:00:00,60.81,61.04,60.79,60.9,268501.0,56.7602,56.9748,56.7415,56.8442,268501.0
2018-06-05 11:10:00,60.91,60.94,60.87,60.91,172813.0,56.8535,56.8815,56.8162,56.8535,172813.0
2018-06-05 11:20:00,60.92,60.93,60.61,60.62,165405.0,56.8628,56.8722,56.5735,56.5828,165405.0
2018-06-05 11:30:00,60.61,60.72,60.57,60.65,179457.0,56.5735,56.6761,56.5361,56.6108,179457.0
2018-06-05 11:40:00,60.66,60.68,60.5,60.63,200079.0,56.6201,56.6388,56.4708,56.5921,200079.0
2018-06-05 11:50:00,60.62,60.79,60.56,60.7,238984.0,56.5828,56.7415,56.5268,56.6575,238984.0
2018-06-05 12:00:00,60.7,60.75,60.59,60.71,96103.0,56.6575,56.7041,56.5548,56.6668,96103.0
2018-06-05 12:10:00,60.7,60.77,60.57,60.58,89292.0,56.6575,56.7228,56.5361,56.5455,89292.0
2018-06-05 12:20:00,60.58,60.65,60.57,60.64,116609.0,56.5455,56.6108,56.5361,56.6015,116609.0
2018-06-05 12:30:00,60.65,60.67,60.58,60.62,98163.0,56.6108,56.6295,56.5455,56.5828,98163.0
2018-06-05 12:40:00,60.62,60.63,60.55,60.59,79733.0,56.5828,56.5921,56.5175,56.5548,79733.0
2018-06-05 12:50:00,60.6,60.66,60.55,60.66,105327.0,56.5641,56.6201,56.5175,56.6201,105327.0
2018-06-05 13:00:00,60.66,60.67,60.6,60.65,62502.0,56.6201,56.6295,56.5641,56.6108,62502.0
2018-06-05 13:10:00,60.66,60.74,60.59,60.68,86367.0,56.6201,56.6948,56.5548,56.6388,86367.0
2018-06-05 13:20:00,60.68,60.71,60.6,60.68,85092.0,56.6388,56.6668,56.5641,56.6388,85092.0
2018-06-05 13:30:00,60.67,60.68,60.61,60.68,93464.0,56.6295,56.6388,56.5735,56.6388,93464.0
2018-06-05 13:40:00,60.67,60.68,60.51,60.56,188148.0,56.6295,56.6388,56.4801,56.5268,188148.0
2018-06-05 13:50:00,60.57,60.62,60.55,60.62,219473.0,56.5361,56.5828,56.5175,56.5828,219473.0
2018-06-05 14:00:00,60.61,60.62,60.51,60.57,220667.0,56.5735,56.5828,56.4801,56.5361,220667.0
2018-06-05 14:10:00,60.57,60.62,60.53,60.58,203013.0,56.5361,56.5828,56.4988,56.5455,203013.0
2018-06-05 14:20:00,60.57,60.6,60.52,60.56,206561.0,56.5361,56.5641,56.4895,56.5268,206561.0
2018-06-05 14:30:00,60.56,60.61,60.56,60.59,138784.0,56.5268,56.5735,56.5268,56.5548,138784.0
2018-06-05 14:40:00,60.6,60.6,60.53,60.55,133580.0,56.5641,56.5641,56.4988,56.5175,133580.0
2018-06-05 14:50:00,60.55,60.69,60.54,60.67,120901.0,56.5175,56.6481,56.5081,56.6295,120901.0
2018-06-05 15:00:00,60.67,60.73,60.61,60.63,225706.0,56.6295,56.6855,56.5735,56.5921,225706.0
2018-06-05 15:10:00,60.62,60.7,60.62,60.7,150391.0,56.5828,56.6575,56.5828,56.6575,150391.0
2018-06-05 15:20:00,60.7,60.71,60.65,60.66,137019.0,56.6575,56.6668,56.6108,56.6201,137019.0
2018-06-05 15:30:00,60.66,60.68,60.56,60.62,261939.0,56.6201,56.6388,56.5268,56.5828,261939.0
2018-06-05 15:40:00,60.62,60.76,60.6,60.75,248121.0,56.5828,56.7135,56.5641,56.7041,248121.0
2018-06-05 15:50:00,60.75,60.75,60.55,60.58,688803.0,56.7041,56.7041,56.5175,56.5455,688803.0
2018-06-06 09:30:00,60.41,60.65,60.3,60.65,234664.0,56.3868,56.6108,56.2841,56.6108,234664.0
2018-06-06 09:40:00,60.65,60.87,60.57,60.6,222941.0,56.6108,56.8162,56.5361,56.5641,222941.0
2018-06-06 09:50:00,60.61,60.7,60.46,60.59,276313.0,56.5735,56.6575,56.4335,56.5548,276313.0
2018-06-06 10:00:00,60.6,60.72,60.55,60.72,202837.0,56.5641,56.6761,56.5175,56.6761,202837.0
2018-06-06 10:10:00,60.71,60.76,60.54,60.55,159662.0,56.6668,56.7135,56.5081,56.5175,159662.0
2018-06-06 10:20:00,60.55,60.62,60.48,60.56,110350.0,56.5175,56.5828,56.4521,56.5268,110350.0
2018-06-06 10:30:00,60.56,60.76,60.54,60.72,145531.0,56.5268,56.7135,56.5081,56.6761,145531.0
2018-06-06 10:40:00,60.73,60.75,60.62,60.68,103373.0,56.6855,56.7041,56.5828,56.6388,103373.0
2018-06-06 10:50:00,60.67,60.97,60.67,60.94,94866.0,56.6295,56.9095,56.6295,56.8815,94866.0
2018-06-06 11:00:00,60.93,61.02,60.8,60.82,65678.0,56.8722,56.9562,56.7508,56.7695,65678.0
2018-06-06 11:10:00,60.82,61.0,60.81,60.91,129630.0,56.7695,56.9375,56.7602,56.8535,129630.0
2018-06-06 11:20:00,60.89,61.05,60.85,61.04,107529.0,56.8348,56.9842,56.7975,56.9748,107529.0
2018-06-06 11:30:00,61.05,61.1,60.98,61.02,77964.0,56.9842,57.0308,56.9188,56.9562,77964.0
2018-06-06 11:40:00,61.03,61.17,60.94,61.11,70119.0,56.9655,57.0962,56.8815,57.0402,70119.0
2018-06-06 11:50:00,61.11,61.11,61.0,61.08,52271.0,57.0402,57.0402,56.9375,57.0122,52271.0
2018-06-06 12:00:00,61.08,61.17,61.02,61.16,129311.0,57.0122,57.0962,56.9562,57.0868,129311.0
2018-06-06 12:10:00,61.16,61.2,61.1,61.14,110411.0,57.0868,57.1242,57.0308,57.0682,110411.0
2018-06-06 12:20:00,61.14,61.14,61.08,61.13,71844.0,57.0682,57.0682,57.0122,57.0588,71844.0
2018-06-06 12:30:00,61.12,61.14,61.08,61.1,76346.0,57.0495,57.0682,57.0122,57.0308,76346.0
2018-06-06 12:40:00,61.09,61.16,61.07,61.09,106008.0,57.0215,57.0868,57.0028,57.0215,106008.0
2018-06-06 12:50:00,61.09,61.11,61.08,61.09,36092.0,57.0215,57.0402,57.0122,57.0215,36092.0
2018-06-06 13:00:00,61.09,61.12,61.08,61.09,86683.0,57.0215,57.0495,57.0122,57.0215,86683.0
2018-06-06 13:10:00,61.09,61.13,61.07,61.12,49635.0,57.0215,57.0588,57.0028,57.0495,49635.0
2018-06-06 13:20:00,61.12,61.16,61.1,61.15,23694.0,57.0495,57.0868,57.0308,57.0775,23694.0
2018-06-06 13:30:00,61.16,61.16,61.1,61.14,56650.0,57.0868,57.0868,57.0308,57.0682,56650.0
2018-06-06 13:40:00,61.14,61.2,61.14,61.2,49529.0,57.0682,57.1242,57.0682,57.1242,49529.0
2018-06-06 13:50:00,61.2,61.4,61.2,61.38,89807.0,57.1242,57.3109,57.1242,57.2922,89807.0
2018-06-06 14:00:00,61.37,61.4,61.36,61.4,29797.0,57.2829,57.3109,57.2735,57.3109,29797.0
2018-06-06 14:10:00,61.4,61.46,61.39,61.4,66057.0,57.3109,57.3669,57.3015,57.3109,66057.0
2018-06-06 14:20:00,61.4,61.49,61.4,61.48,39063.0,57.3109,57.3949,57.3109,57.3855,39063.0
2018-06-06 14:30:00,61.48,61.48,61.37,61.44,66122.0,57.3855,57.3855,57.2829,57.3482,66122.0
2018-06-06 14:40:00,61.43,61.5,61.43,61.49,28133.0,57.3389,57.4042,57.3389,57.3949,28133.0
2018-06-06 14:50:00,61.49,61.5,61.44,61.44,22629.0,57.3949,57.4042,57.3482,57.3482,22629.0
2018-06-06 15:00:00,61.44,61.5,61.44,61.48,72317.0,57.3482,57.4042,57.3482,57.3855,72317.0
2018-06-06 15:10:00,61.48,61.49,61.45,61.46,60688.0,57.3855,57.3949,57.3575,57.3669,60688.0
2018-06-06 15:20:00,61.46,61.47,61.4,61.45,70577.0,57.3669,57.3762,57.3109,57.3575,70577.0
2018-06-06 15:30:00,61.46,61.49,61.45,61.47,89701.0,57.3669,57.3949,57.3575,57.3762,89701.0
2018-06-06 15:40:00,61.47,61.48,61.36,61.38,156689.0,57.3762,57.3855,57.2735,57.2922,156689.0
2018-06-06 15:50:00,61.39,61.44,61.32,61.44,364034.0,57.3015,57.3482,57.2362,57.3482,364034.0
2018-06-07 09:30:00,61.34,61.54,61.18,61.35,195952.0,57.2549,57.4415,57.1055,57.2642,195952.0
2018-06-07 09:40:00,61.33,61.59,61.32,61.57,96654.0,57.2455,57.4882,57.2362,57.4695,96654.0
2018-06-07 09:50:00,61.56,61.78,61.55,61.77,75202.0,57.4602,57.6656,57.4509,57.6562,75202.0
2018-06-07 10:00:00,61.77,61.94,61.65,61.67,84969.0,57.6562,57.8149,57.5442,57.5629,84969.0
2018-06-07 10:10:00,61.69,61.76,61.66,61.69,66110.0,57.5815,57.6469,57.5535,57.5815,66110.0
2018-06-07 10:20:00,61.7,61.7,61.49,61.53,102473.0,57.5909,57.5909,57.3949,57.4322,102473.0
2018-06-07 10:30:00,61.55,61.62,61.5,61.62,65243.0,57.4509,57.5162,57.4042,57.5162,65243.0
2018-06-07 10:40:00,61.63,61.76,61.63,61.69,91000.0,57.5255,57.6469,57.5255,57.5815,91000.0
2018-06-07 10:50:00,61.69,61.7,61.55,61.61,95896.0,57.5815,57.5909,57.4509,57.5069,95896.0
2018-06-07 11:00:00,61.61,61.61,61.33,61.34,107780.0,57.5069,57.5069,57.2455,57.2549,107780.0
2018-06-07 11:10:00,61.33,61.33,61.15,61.17,50846.0,57.2455,57.2455,57.0775,57.0962,50846.0
2018-06-07 11:20:00,61.16,61.17,61.0,61.02,73921.0,57.0868,57.0962,56.9375,56.9562,73921.0
2018-06-07 11:30:00,61.02,61.28,61.01,61.25,78256.0,56.9562,57.1989,56.9468,57.1708,78256.0
2018-06-07 11:40:00,61.25,61.3,61.23,61.23,36276.0,57.1708,57.2175,57.1522,57.1522,36276.0
2018-06-07 11:50:00,61.24,61.26,61.21,61.23,43703.0,57.1615,57.1802,57.1335,57.1522,43703.0
2018-06-07 12:00:00,61.23,61.46,61.23,61.45,47892.0,57.1522,57.3669,57.1522,57.3575,47892.0
2018-06-07 12:10:00,61.45,61.51,61.44,61.48,26868.0,57.3575,57.4135,57.3482,57.3855,26868.0
2018-06-07 12:20:00,61.47,61.49,61.41,61.45,21242.0,57.3762,57.3949,57.3202,57.3575,21242.0
2018-06-07 12:30:00,61.45,61.45,61.32,61.37,19582.0,57.3575,57.3575,57.2362,57.2829,19582.0
2018-06-07 12:40:00,61.38,61.39,61.31,61.32,23566.0,57.2922,57.3015,57.2269,57.2362,23566.0
2018-06-07 12:50:00,61.33,61.45,61.33,61.45,46845.0,57.2455,57.3575,57.2455,57.3575,46845.0
2018-06-07 13:00:00,61.44,61.47,61.43,61.47,23241.0,57.3482,57.3762,57.3389,57.3762,23241.0
2018-06-07 13:10:00,61.46,61.51,61.38,61.43,63721.0,57.3669,57.4135,57.2922,57.3389,63721.0
2018-06-07 13:20:00,61.43,61.44,61.37,61.39,22347.0,57.3389,57.3482,57.2829,57.3015,22347.0
2018-06-07 13:30:00,61.37,61.45,61.32,61.35,37072.0,57.2829,57.3575,57.2362,57.2642,37072.0
2018-06-07 13:40:00,61.35,61.43,61.32,61.43,44046.0,57.2642,57.3389,57.2362,57.3389,44046.0
2018-06-07 13:50:00,61.43,61.43,61.3,61.34,35707.0,57.3389,57.3389,57.2175,57.2549,35707.0
2018-06-07 14:00:00,61.34,61.44,61.29,61.44,70536.0,57.2549,57.3482,57.2082,57.3482,70536.0
2018-06-07 14:10:00,61.45,61.52,61.42,61.5,51137.0,57.3575,57.4229,57.3295,57.4042,51137.0
2018-06-07 14:20:00,61.5,61.51,61.44,61.45,49721.0,57.4042,57.4135,57.3482,57.3575,49721.0
2018-06-07 14:30:00,61.46,61.47,61.42,61.47,31082.0,57.3669,57.3762,57.3295,57.3762,31082.0
2018-06-07 14:40:00,61.46,61.49,61.43,61.48,30283.0,57.3669,57.3949,57.3389,57.3855,30283.0
2018-06-07 14:50:00,61.48,61.49,61.44,61.44,29733.0,57.3855,57.3949,57.3482,57.3482,29733.0
2018-06-07 15:00:00,61.44,61.46,61.41,61.42,46099.0,57.3482,57.3669,57.3202,57.3295,46099.0
2018-06-07 15:10:00,61.42,61.45,61.4,61.42,43648.0,57.3295,57.3575,57.3109,57.3295,43648.0
2018-06-07 15:20:00,61.42,61.42,61.38,61.4,85198.0,57.3295,57.3295,57.2922,57.3109,85198.0
2018-06-07 15:30:00,61.4,61.43,61.38,61.43,119587.0,57.3109,57.3389,57.2922,57.3389,119587.0
2018-06-07 15:40:00,61.43,61.45,61.39,61.41,148302.0,57.3389,57.3575,57.3015,57.3202,148302.0
2018-06-07 15:50:00,61.41,61.44,61.3,61.33,334082.0,57.3202,57.3482,57.2175,57.2455,334082.0
2018-06-08 09:30:00,61.03,61.16,60.89,61.04,168979.0,56.9655,57.0868,56.8348,56.9748,168979.0
2018-06-08 09:40:00,61.03,61.04,60.82,60.83,95420.0,56.9655,56.9748,56.7695,56.7788,95420.0
2018-06-08 09:50:00,60.82,60.82,60.67,60.8,97117.0,56.7695,56.7695,56.6295,56.7508,97117.0
2018-06-08 10:00:00,60.79,60.83,60.68,60.76,80811.0,56.7415,56.7788,56.6388,56.7135,80811.0
2018-06-08 10:10:00,60.77,60.8,60.7,60.74,60712.0,56.7228,56.7508,56.6575,56.6948,60712.0
2018-06-08 10:20:00,60.75,60.8,60.68,60.69,51396.0,56.7041,56.7508,56.6388,56.6481,51396.0
2018-06-08 10:30:00,60.69,60.74,60.58,60.71,64927.0,56.6481,56.6948,56.5455,56.6668,64927.0
2018-06-08 10:40:00,60.71,60.8,60.69,60.7,49785.0,56.6668,56.7508,56.6481,56.6575,49785.0
2018-06-08 10:50:00,60.71,60.79,60.69,60.73,47845.0,56.6668,56.7415,56.6481,56.6855,47845.0
2018-06-08 11:00:00,60.73,60.73,60.65,60.66,87495.0,56.6855,56.6855,56.6108,56.6201,87495.0
2018-06-08 11:10:00,60.67,60.72,60.66,60.69,71429.0,56.6295,56.6761,56.6201,56.6481,71429.0
2018-06-08 11:20:00,60.68,60.69,60.55,60.56,90722.0,56.6388,56.6481,56.5175,56.5268,90722.0
2018-06-08 11:30:00,60.56,60.63,60.47,60.58,81635.0,56.5268,56.5921,56.4428,56.5455,81635.0
2018-06-08 11:40:00,60.58,60.69,60.56,60.67,49957.0,56.5455,56.6481,56.5268,56.6295,49957.0
2018-06-08 11:50:00,60.68,60.69,60.64,60.66,31134.0,56.6388,56.6481,56.6015,56.6201,31134.0
2018-06-08 12:00:00,60.67,60.77,60.65,60.76,35061.0,56.6295,56.7228,56.6108,56.7135,35061.0
2018-06-08 12:10:00,60.76,60.85,60.74,60.82,53548.0,56.7135,56.7975,56.6948,56.7695,53548.0
2018-06-08 12:20:00,60.82,60.83,60.76,60.82,30398.0,56.7695,56.7788,56.7135,56.7695,30398.0
2018-06-08 12:30:00,60.83,60.83,60.79,60.79,43822.0,56.7788,56.7788,56.7415,56.7415,43822.0
2018-06-08 12:40:00,60.79,60.79,60.72,60.75,35384.0,56.7415,56.7415,56.6761,56.7041,35384.0
2018-06-08 12:50:00,60.75,60.76,60.69,60.71,38666.0,56.7041,56.7135,56.6481,56.6668,38666.0
2018-06-08 13:00:00,60.72,60.72,60.68,60.7,28354.0,56.6761,56.6761,56.6388,56.6575,28354.0
2018-06-08 13:10:00,60.71,60.74,60.68,60.7,21049.0,56.6668,56.6948,56.6388,56.6575,21049.0
2018-06-08 13:20:00,60.7,60.71,60.58,60.59,70891.0,56.6575,56.6668,56.5455,56.5548,70891.0
2018-06-08 13:30:00,60.59,60.6,60.53,60.53,70926.0,56.5548,56.5641,56.4988,56.4988,70926.0
2018-06-08 13:40:00,60.54,60.68,60.53,60.61,34200.0,56.5081,56.6388,56.4988,56.5735,34200.0
2018-06-08 13:50:00,60.61,60.62,60.51,60.55,46302.0,56.5735,56.5828,56.4801,56.5175,46302.0
2018-06-08 14:00:00,60.55,60.65,60.55,60.61,16232.0,56.5175,56.6108,56.5175,56.5735,16232.0
2018-06-08 14:10:00,60.61,60.68,60.59,60.68,25912.0,56.5735,56.6388,56.5548,56.6388,25912.0
2018-06-08 14:20:00,60.67,60.68,60.61,60.65,46016.0,56.6295,56.6388,56.5735,56.6108,46016.0
2018-06-08 14:30:00,60.65,60.72,60.64,60.71,60513.0,56.6108,56.6761,56.6015,56.6668,60513.0
2018-06-08 14:40:00,60.71,60.79,60.71,60.77,35908.0,56.6668,56.7415,56.6668,56.7228,35908.0
2018-06-08 14:50:00,60.76,60.82,60.76,60.79,36644.0,56.7135,56.7695,56.7135,56.7415,36644.0
2018-06-08 15:00:00,60.8,60.8,60.75,60.78,20047.0,56.7508,56.7508,56.7041,56.7321,20047.0
2018-06-08 15:10:00,60.78,60.84,60.77,60.8,33605.0,56.7321,56.7882,56.7228,56.7508,33605.0
2018-06-08 15:20:00,60.8,60.88,60.8,60.86,38001.0,56.7508,56.8255,56.7508,56.8068,38001.0
2018-06-08 15:30:00,60.87,60.99,60.87,60.96,54193.0,56.8162,56.9282,56.8162,56.9002,54193.0
2018-06-08 15:40:00,60.96,60.97,60.92,60.94,62528.0,56.9002,56.9095,56.8628,56.8815,62528.0
2018-06-08 15:50:00,60.94,60.99,60.89,60.93,218163.0,56.8815,56.9282,56.8348,56.8722,218163.0
2018-06-11 09:30:00,61.0,61.39,61.0,61.31,114548.0,56.9375,57.3015,56.9375,57.2269,114548.0
2018-06-11 09:40:00,61.3,61.45,61.3,61.36,94090.0,57.2175,57.3575,57.2175,57.2735,94090.0
2018-06-11 09:50:00,61.38,61.54,61.37,61.52,66100.0,57.2922,57.4415,57.2829,57.4229,66100.0
2018-06-11 10:00:00,61.5,61.53,61.34,61.38,48312.0,57.4042,57.4322,57.2549,57.2922,48312.0
2018-06-11 10:10:00,61.38,61.41,61.26,61.3,53422.0,57.2922,57.3202,57.1802,57.2175,53422.0
2018-06-11 10:20:00,61.29,61.32,61.22,61.22,41554.0,57.2082,57.2362,57.1428,57.1428,41554.0
2018-06-11 10:30:00,61.23,61.28,61.2,61.22,39292.0,57.1522,57.1989,57.1242,57.1428,39292.0
2018-06-11 10:40:00,61.22,61.32,61.21,61.31,42911.0,57.1428,57.2362,57.1335,57.2269,42911.0
2018-06-11 10:50:00,61.32,61.32,61.23,61.24,35276.0,57.2362,57.2362,57.1522,57.1615,35276.0
2018-06-11 11:00:00,61.24,61.27,61.21,61.22,52212.0,57.1615,57.1895,57.1335,57.1428,52212.0
2018-06-11 11:10:00,61.21,61.27,61.19,61.25,46905.0,57.1335,57.1895,57.1148,57.1708,46905.0
2018-06-11 11:20:00,61.25,61.29,61.23,61.25,49572.0,57.1708,57.2082,57.1522,57.1708,49572.0
2018-06-11 11:30:00,61.26,61.26,61.14,61.16,22223.0,57.1802,57.1802,57.0682,57.0868,22223.0
2018-06-11 11:40:00,61.15,61.17,61.11,61.15,19539.0,57.0775,57.0962,57.0402,57.0775,19539.0
2018-06-11 11:50:00,61.14,61.26,61.14,61.16,25302.0,57.0682,57.1802,57.0682,57.0868,25302.0
2018-06-11 12:00:00,61.16,61.35,61.15,61.33,29715.0,57.0868,57.2642,57.0775,57.2455,29715.0
2018-06-11 12:10:00,61.33,61.4,61.33,61.38,19885.0,57.2455,57.3109,57.2455,57.2922,19885.0
2018-06-11 12:20:00,61.38,61.4,61.36,61.37,14357.0,57.2922,57.3109,57.2735,57.2829,14357.0
2018-06-11 12:30:00,61.38,61.45,61.37,61.42,59932.0,57.2922,57.3575,57.2829,57.3295,59932.0
2018-06-11 12:40:00,61.41,61.42,61.36,61.39,19044.0,57.3202,57.3295,57.2735,57.3015,19044.0
2018-06-11 12:50:00,61.39,61.4,61.35,61.37,16221.0,57.3015,57.3109,57.2642,57.2829,16221.0
2018-06-11 13:00:00,61.38,61.39,61.34,61.37,17213.0,57.2922,57.3015,57.2549,57.2829,17213.0
2018-06-11 13:10:00,61.37,61.39,61.35,61.35,16201.0,57.2829,57.3015,57.2642,57.2642,16201.0
2018-06-11 13:20:00,61.36,61.36,61.27,61.3,20386.0,57.2735,57.2735,57.1895,57.2175,20386.0
2018-06-11 13:30:00,61.3,61.33,61.28,61.33,22453.0,57.2175,57.2455,57.1989,57.2455,22453.0
2018-06-11 13:40:00,61.33,61.36,61.32,61.35,20611.0,57.2455,57.2735,57.2362,57.2642,20611.0
2018-06-11 13:50:00,61.35,61.35,61.28,61.28,15883.0,57.2642,57.2642,57.1989,57.1989,15883.0
2018-06-11 14:00:00,61.29,61.29,61.24,61.25,28789.0,57.2082,57.2082,57.1615,57.1708,28789.0
2018-06-11 14:10:00,61.25,61.27,61.22,61.26,38883.0,57.1708,57.1895,57.1428,57.1802,38883.0
2018-06-11 14:20:00,61.26,61.3,61.25,61.28,23284.0,57.1802,57.2175,57.1708,57.1989,23284.0
2018-06-11 14:30:00,61.28,61.32,61.27,61.28,26585.0,57.1989,57.2362,57.1895,57.1989,26585.0
2018-06-11 14:40:00,61.28,61.28,61.24,61.27,28287.0,57.1989,57.1989,57.1615,57.1895,28287.0
2018-06-11 14:50:00,61.27,61.29,61.24,61.29,23573.0,57.1895,57.2082,57.1615,57.2082,23573.0
2018-06-11 15:00:00,61.29,61.39,61.28,61.37,44097.0,57.2082,57.3015,57.1989,57.2829,44097.0
2018-06-11 15:10:00,61.38,61.39,61.36,61.38,33494.0,57.2922,57.3015,57.2735,57.2922,33494.0
2018-06-11 15:20:00,61.38,61.45,61.38,61.44,49061.0,57.2922,57.3575,57.2922,57.3482,49061.0
2018-06-11 15:30:00,61.44,61.44,61.3,61.3,63056.0,57.3482,57.3482,57.2175,57.2175,63056.0
2018-06-11 15:40:00,61.3,61.31,61.27,61.29,91194.0,57.2175,57.2269,57.1895,57.2082,91194.0
2018-06-11 15:50:00,61.28,61.29,61.13,61.14,238860.0,57.1989,57.2082,57.0588,57.0682,238860.0
2018-06-12 09:30:00,61.29,61.53,61.24,61.44,169074.0,57.2082,57.4322,57.1615,57.3482,169074.0
2018-06-12 09:40:00,61.44,61.58,61.39,61.4,130942.0,57.3482,57.4789,57.3015,57.3109,130942.0
2018-06-12 09:50:00,61.41,61.48,61.36,61.45,83764.0,57.3202,57.3855,57.2735,57.3575,83764.0
2018-06-12 10:00:00,61.44,61.46,61.37,61.45,85080.0,57.3482,57.3669,57.2829,57.3575,85080.0
2018-06-12 10:10:00,61.46,61.47,61.37,61.42,62975.0,57.3669,57.3762,57.2829,57.3295,62975.0
2018-06-12 10:20:00,61.42,61.57,61.36,61.52,91292.0,57.3295,57.4695,57.2735,57.4229,91292.0
2018-06-12 10:30:00,61.51,61.99,61.51,61.92,178244.0,57.4135,57.8616,57.4135,57.7962,178244.0
2018-06-12 10:40:00,61.91,62.43,61.75,62.32,430018.0,57.7869,58.2723,57.6375,58.1696,430018.0
2018-06-12 10:50:00,62.33,62.45,62.16,62.22,283523.0,58.1789,58.2909,58.0202,58.0762,283523.0
2018-06-12 11:00:00,62.24,62.25,61.95,62.01,176167.0,58.0949,58.1042,57.8242,57.8802,176167.0
2018-06-12 11:10:00,62.03,62.09,61.96,62.09,83534.0,57.8989,57.9549,57.8336,57.9549,83534.0
2018-06-12 11:20:00,62.08,62.34,62.0,62.3,130145.0,57.9456,58.1883,57.8709,58.1509,130145.0
2018-06-12 11:30:00,62.29,62.36,62.24,62.33,61577.0,58.1416,58.2069,58.0949,58.1789,61577.0
2018-06-12 11:40:00,62.34,62.46,62.26,62.26,90749.0,58.1883,58.3003,58.1136,58.1136,90749.0
2018-06-12 11:50:00,62.25,62.3,62.16,62.23,53752.0,58.1042,58.1509,58.0202,58.0856,53752.0
2018-06-12 12:00:00,62.23,62.29,62.21,62.22,30638.0,58.0856,58.1416,58.0669,58.0762,30638.0
2018-06-12 12:10:00,62.23,62.29,62.22,62.23,27019.0,58.0856,58.1416,58.0762,58.0856,27019.0
2018-06-12 12:20:00,62.25,62.28,62.2,62.21,26867.0,58.1042,58.1323,58.0576,58.0669,26867.0
2018-06-12 12:30:00,62.22,62.22,62.11,62.16,27779.0,58.0762,58.0762,57.9736,58.0202,27779.0
2018-06-12 12:40:00,62.17,62.19,62.08,62.1,25736.0,58.0296,58.0482,57.9456,57.9642,25736.0
2018-06-12 12:50:00,62.1,62.15,62.07,62.07,24747.0,57.9642,58.0109,57.9362,57.9362,24747.0
2018-06-12 13:00:00,62.07,62.1,62.04,62.08,38862.0,57.9362,57.9642,57.9082,57.9456,38862.0
2018-06-12 13:10:00,62.08,62.12,62.06,62.06,36983.0,57.9456,57.9829,57.9269,57.9269,36983.0
2018-06-12 13:20:00,62.06,62.11,62.06,62.07,21590.0,57.9269,57.9736,57.9269,57.9362,21590.0
2018-06-12 13:30:00,62.07,62.23,62.05,62.19,82597.0,57.9362,58.0856,57.9176,58.0482,82597.0
2018-06-12 13:40:00,62.2,62.29,62.17,62.29,65913.0,58.0576,58.1416,58.0296,58.1416,65913.0
2018-06-12 13:50:00,62.29,62.35,62.27,62.35,92628.0,58.1416,58.1976,58.1229,58.1976,92628.0
2018-06-12 14:00:00,62.35,62.35,62.12,62.17,116809.0,58.1976,58.1976,57.9829,58.0296,116809.0
2018-06-12 14:10:00,62.16,62.19,62.08,62.13,71852.0,58.0202,58.0482,57.9456,57.9922,71852.0
2018-06-12 14:20:00,62.12,62.16,62.06,62.08,54320.0,57.9829,58.0202,57.9269,57.9456,54320.0
2018-06-12 14:30:00,62.09,62.18,62.08,62.17,67030.0,57.9549,58.0389,57.9456,58.0296,67030.0
2018-06-12 14:40:00,62.16,62.17,62.11,62.17,44592.0,58.0202,58.0296,57.9736,58.0296,44592.0
2018-06-12 14:50:00,62.16,62.18,62.11,62.12,49149.0,58.0202,58.0389,57.9736,57.9829,49149.0
2018-06-12 15:00:00,62.12,62.14,62.1,62.1,44895.0,57.9829,58.0016,57.9642,57.9642,44895.0
2018-06-12 15:10:00,62.1,62.11,62.06,62.07,37077.0,57.9642,57.9736,57.9269,57.9362,37077.0
2018-06-12 15:20:00,62.08,62.1,62.06,62.08,34636.0,57.9456,57.9642,57.9269,57.9456,34636.0
2018-06-12 15:30:00,62.09,62.19,62.08,62.19,85147.0,57.9549,58.0482,57.9456,58.0482,85147.0
2018-06-12 15:40:00,62.19,62.21,62.07,62.09,96459.0,58.0482,58.0669,57.9362,57.9549,96459.0
2018-06-12 15:50:00,62.09,62.18,62.07,62.16,230382.0,57.9549,58.0389,57.9362,58.0202,230382.0
2018-06-13 09:30:00,62.47,63.3,62.39,63.14,292553.0,58.3096,59.0843,58.2349,58.935,292553.0
2018-06-13 09:40:00,63.15,63.16,62.93,63.14,132639.0,58.9443,58.9536,58.739,58.935,132639.0
2018-06-13 09:50:00,63.15,63.87,63.14,63.79,262508.0,58.9443,59.6164,58.935,59.5417,262508.0
2018-06-13 10:00:00,63.77,63.84,63.18,63.48,254711.0,59.523,59.5884,58.9723,59.2523,254711.0
2018-06-13 10:10:00,63.48,63.49,63.24,63.41,98823.0,59.2523,59.2617,59.0283,59.187,98823.0
2018-06-13 10:20:00,63.4,63.55,63.38,63.41,130059.0,59.1777,59.3177,59.159,59.187,130059.0
2018-06-13 10:30:00,63.41,63.5,63.26,63.27,170242.0,59.187,59.271,59.047,59.0563,170242.0
2018-06-13 10:40:00,63.27,63.38,63.18,63.28,134228.0,59.0563,59.159,58.9723,59.0657,134228.0
2018-06-13 10:50:00,63.28,63.4,63.21,63.27,93622.0,59.0657,59.1777,59.0003,59.0563,93622.0
2018-06-13 11:00:00,63.27,63.3,63.2,63.28,43554.0,59.0563,59.0843,58.991,59.0657,43554.0
2018-06-13 11:10:00,63.28,63.44,63.28,63.38,84865.0,59.0657,59.215,59.0657,59.159,84865.0
2018-06-13 11:20:00,63.38,63.5,63.3,63.47,159959.0,59.159,59.271,59.0843,59.243,159959.0
2018-06-13 11:30:00,63.48,63.63,63.39,63.44,107323.0,59.2523,59.3923,59.1683,59.215,107323.0
2018-06-13 11:40:00,63.44,63.55,63.37,63.46,69979.0,59.215,59.3177,59.1497,59.2337,69979.0
2018-06-13 11:50:00,63.46,63.59,63.43,63.5,188172.0,59.2337,59.355,59.2057,59.271,188172.0
2018-06-13 12:00:00,63.5,63.55,63.45,63.55,115398.0,59.271,59.3177,59.2243,59.3177,115398.0
2018-06-13 12:10:00,63.55,63.64,63.52,63.61,55089.0,59.3177,59.4017,59.2897,59.3737,55089.0
2018-06-13 12:20:00,63.62,63.68,63.56,63.57,57081.0,59.383,59.439,59.327,59.3363,57081.0
2018-06-13 12:30:00,63.58,63.64,63.51,63.62,71913.0,59.3457,59.4017,59.2803,59.383,71913.0
2018-06-13 12:40:00,63.62,63.64,63.57,63.61,266219.0,59.383,59.4017,59.3363,59.3737,266219.0
2018-06-13 12:50:00,63.62,63.64,63.56,63.57,47414.0,59.383,59.4017,59.327,59.3363,47414.0
2018-06-13 13:00:00,63.58,63.62,63.5,63.58,117583.0,59.3457,59.383,59.271,59.3457,117583.0
2018-06-13 13:10:00,63.59,63.6,63.56,63.6,38299.0,59.355,59.3643,59.327,59.3643,38299.0
2018-06-13 13:20:00,63.6,63.61,63.58,63.6,59881.0,59.3643,59.3737,59.3457,59.3643,59881.0
2018-06-13 13:30:00,63.6,63.68,63.59,63.67,55511.0,59.3643,59.439,59.355,59.4297,55511.0
2018-06-13 13:40:00,63.66,63.72,63.64,63.67,55030.0,59.4203,59.4764,59.4017,59.4297,55030.0
2018-06-13 13:50:00,63.67,63.71,63.6,63.6,53950.0,59.4297,59.467,59.3643,59.3643,53950.0
2018-06-13 14:00:00,63.6,63.68,63.52,63.54,78322.0,59.3643,59.439,59.2897,59.3083,78322.0
2018-06-13 14:10:00,63.54,63.58,63.36,63.45,110914.0,59.3083,59.3457,59.1403,59.2243,110914.0
2018-06-13 14:20:00,63.45,63.63,63.44,63.57,113966.0,59.2243,59.3923,59.215,59.3363,113966.0
2018-06-13 14:30:00,63.57,63.65,63.52,63.65,100686.0,59.3363,59.411,59.2897,59.411,100686.0
2018-06-13 14:40:00,63.65,63.69,63.6,63.65,71057.0,59.411,59.4483,59.3643,59.411,71057.0
2018-06-13 14:50:00,63.64,63.71,63.63,63.66,65440.0,59.4017,59.467,59.3923,59.4203,65440.0
2018-06-13 15:00:00,63.66,63.81,63.65,63.79,87204.0,59.4203,59.5604,59.411,59.5417,87204.0
2018-06-13 15:10:00,63.79,63.84,63.79,63.81,107712.0,59.5417,59.5884,59.5417,59.5604,107712.0
2018-06-13 15:20:00,63.81,63.86,63.67,63.71,172119.0,59.5604,59.607,59.4297,59.467,172119.0
2018-06-13 15:30:00,63.72,63.8,63.71,63.78,138934.0,59.4764,59.551,59.467,59.5324,138934.0
2018-06-13 15:40:00,63.78,63.81,63.76,63.79,315761.0,59.5324,59.5604,59.5137,59.5417,315761.0
2018-06-13 15:50:00,63.79,63.89,63.78,63.87,956361.0,59.5417,59.635,59.5324,59.6164,956361.0
2018-06-14 09:30:00,64.45,65.42,64.45,64.77,701334.0,60.1577,61.0631,60.1577,60.4564,701334.0
2018-06-14 09:40:00,64.81,64.89,64.28,64.36,230583.0,60.4938,60.5684,59.9991,60.0737,230583.0
2018-06-14 09:50:00,64.33,64.51,64.04,64.24,283287.0,60.0457,60.2137,59.775,59.9617,283287.0
2018-06-14 10:00:00,64.24,64.44,64.19,64.21,174726.0,59.9617,60.1484,59.915,59.9337,174726.0
2018-06-14 10:10:00,64.2,64.23,63.81,63.9,218530.0,59.9244,59.9524,59.5604,59.6444,218530.0
2018-06-14 10:20:00,63.92,64.06,63.86,63.98,112890.0,59.663,59.7937,59.607,59.719,112890.0
2018-06-14 10:30:00,63.99,64.32,63.99,64.32,123409.0,59.7284,60.0364,59.7284,60.0364,123409.0
2018-06-14 10:40:00,64.32,64.57,64.3,64.42,164512.0,60.0364,60.2697,60.0177,60.1297,164512.0
2018-06-14 10:50:00,64.4,64.46,64.26,64.3,108074.0,60.1111,60.1671,59.9804,60.0177,108074.0
2018-06-14 11:00:00,64.31,64.43,64.19,64.19,130150.0,60.0271,60.1391,59.915,59.915,130150.0
2018-06-14 11:10:00,64.2,64.29,64.15,64.22,87280.0,59.9244,60.0084,59.8777,59.9431,87280.0
2018-06-14 11:20:00,64.23,64.41,64.21,64.4,81756.0,59.9524,60.1204,59.9337,60.1111,81756.0
2018-06-14 11:30:00,64.4,64.42,64.3,64.33,71651.0,60.1111,60.1297,60.0177,60.0457,71651.0
2018-06-14 11:40:00,64.33,64.33,64.19,64.19,54937.0,60.0457,60.0457,59.915,59.915,54937.0
2018-06-14 11:50:00,64.2,64.22,64.17,64.21,63009.0,59.9244,59.9431,59.8964,59.9337,63009.0
2018-06-14 12:00:00,64.21,64.33,64.2,64.33,64125.0,59.9337,60.0457,59.9244,60.0457,64125.0
2018-06-14 12:10:00,64.32,64.33,64.23,64.23,50544.0,60.0364,60.0457,59.9524,59.9524,50544.0
2018-06-14 12:20:00,64.23,64.24,64.05,64.09,58632.0,59.9524,59.9617,59.7844,59.8217,58632.0
2018-06-14 12:30:00,64.08,64.18,64.05,64.12,46798.0,59.8124,59.9057,59.7844,59.8497,46798.0
2018-06-14 12:40:00,64.12,64.35,64.11,64.34,58681.0,59.8497,60.0644,59.8404,60.0551,58681.0
2018-06-14 12:50:00,64.34,64.45,64.32,64.35,50403.0,60.0551,60.1577,60.0364,60.0644,50403.0
2018-06-14 13:00:00,64.34,64.44,64.32,64.44,54218.0,60.0551,60.1484,60.0364,60.1484,54218.0
2018-06-14 13:10:00,64.44,64.5,64.4,64.4,69381.0,60.1484,60.2044,60.1111,60.1111,69381.0
2018-06-14 13:20:00,64.4,64.48,64.36,64.37,57038.0,60.1111,60.1857,60.0737,60.0831,57038.0
2018-06-14 13:30:00,64.37,64.41,64.32,64.33,64051.0,60.0831,60.1204,60.0364,60.0457,64051.0
2018-06-14 13:40:00,64.34,64.34,64.29,64.33,57687.0,60.0551,60.0551,60.0084,60.0457,57687.0
2018-06-14 13:50:00,64.33,64.36,64.27,64.28,63703.0,60.0457,60.0737,59.9897,59.9991,63703.0
2018-06-14 14:00:00,64.29,64.31,64.25,64.28,61108.0,60.0084,60.0271,59.9711,59.9991,61108.0
2018-06-14 14:10:00,64.27,64.38,64.26,64.27,86415.0,59.9897,60.0924,59.9804,59.9897,86415.0
2018-06-14 14:20:00,64.27,64.27,64.21,64.23,82539.0,59.9897,59.9897,59.9337,59.9524,82539.0
2018-06-14 14:30:00,64.23,64.33,64.22,64.29,57386.0,59.9524,60.0457,59.9431,60.0084,57386.0
2018-06-14 14:40:00,64.29,64.42,64.29,64.42,60934.0,60.0084,60.1297,60.0084,60.1297,60934.0
2018-06-14 14:50:00,64.41,64.42,64.33,64.34,49253.0,60.1204,60.1297,60.0457,60.0551,49253.0
2018-06-14 15:00:00,64.35,64.35,64.25,64.31,75181.0,60.0644,60.0644,59.9711,60.0271,75181.0
2018-06-14 15:10:00,64.31,64.32,64.25,64.26,50692.0,60.0271,60.0364,59.9711,59.9804,50692.0
2018-06-14 15:20:00,64.26,64.29,64.23,64.29,70605.0,59.9804,60.0084,59.9524,60.0084,70605.0
2018-06-14 15:30:00,64.29,64.32,64.25,64.26,122548.0,60.0084,60.0364,59.9711,59.9804,122548.0
2018-06-14 15:40:00,64.27,64.3,64.17,64.21,163462.0,59.9897,60.0177,59.8964,59.9337,163462.0
2018-06-14 15:50:00,64.2,64.22,64.13,64.2,387031.0,59.9244,59.9431,59.859,59.9244,387031.0
2018-06-15 09:30:00,64.0,64.03,63.5,63.57,513529.0,59.7377,59.7657,59.271,59.3363,513529.0
2018-06-15 09:40:00,63.58,63.81,63.48,63.5,121049.0,59.3457,59.5604,59.2523,59.271,121049.0
2018-06-15 09:50:00,63.52,63.58,63.43,63.48,83166.0,59.2897,59.3457,59.2057,59.2523,83166.0
2018-06-15 10:00:00,63.49,63.8,63.49,63.61,100308.0,59.2617,59.551,59.2617,59.3737,100308.0
2018-06-15 10:10:00,63.61,63.8,63.61,63.71,82418.0,59.3737,59.551,59.3737,59.467,82418.0
2018-06-15 10:20:00,63.71,63.93,63.7,63.82,65700.0,59.467,59.6724,59.4577,59.5697,65700.0
2018-06-15 10:30:00,63.81,63.95,63.75,63.9,118723.0,59.5604,59.691,59.5044,59.6444,118723.0
2018-06-15 10:40:00,63.9,63.97,63.82,63.96,57369.0,59.6444,59.7097,59.5697,59.7004,57369.0
2018-06-15 10:50:00,63.96,64.12,63.95,64.09,50169.0,59.7004,59.8497,59.691,59.8217,50169.0
2018-06-15 11:00:00,64.09,64.15,64.03,64.04,41495.0,59.8217,59.8777,59.7657,59.775,41495.0
2018-06-15 11:10:00,64.03,64.13,64.02,64.04,40711.0,59.7657,59.859,59.7564,59.775,40711.0
2018-06-15 11:20:00,64.05,64.09,63.91,63.94,40880.0,59.7844,59.8217,59.6537,59.6817,40880.0
2018-06-15 11:30:00,63.92,63.97,63.86,63.94,31218.0,59.663,59.7097,59.607,59.6817,31218.0
2018-06-15 11:40:00,63.95,64.06,63.93,64.06,33179.0,59.691,59.7937,59.6724,59.7937,33179.0
2018-06-15 11:50:00,64.06,64.17,64.03,64.17,37838.0,59.7937,59.8964,59.7657,59.8964,37838.0
2018-06-15 12:00:00,64.16,64.31,64.14,64.14,47320.0,59.887,60.0271,59.8684,59.8684,47320.0
2018-06-15 12:10:00,64.13,64.23,64.13,64.23,25713.0,59.859,59.9524,59.859,59.9524,25713.0
2018-06-15 12:20:00,64.23,64.32,64.21,64.3,46087.0,59.9524,60.0364,59.9337,60.0177,46087.0
2018-06-15 12:30:00,64.3,64.4,64.28,64.36,39867.0,60.0177,60.1111,59.9991,60.0737,39867.0
2018-06-15 12:40:00,64.36,64.4,64.34,64.39,30277.0,60.0737,60.1111,60.0551,60.1017,30277.0
2018-06-15 12:50:00,64.39,64.47,64.37,64.47,45620.0,60.1017,60.1764,60.0831,60.1764,45620.0
2018-06-15 13:00:00,64.46,64.54,64.45,64.5,62776.0,60.1671,60.2417,60.1577,60.2044,62776.0
2018-06-15 13:10:00,64.51,64.55,64.46,64.55,49797.0,60.2137,60.2511,60.1671,60.2511,49797.0
2018-06-15 13:20:00,64.56,64.64,64.55,64.62,40049.0,60.2604,60.3351,60.2511,60.3164,40049.0
2018-06-15 13:30:00,64.62,64.65,64.53,64.54,52458.0,60.3164,60.3444,60.2324,60.2417,52458.0
2018-06-15 13:40:00,64.54,64.55,64.47,64.5,59446.0,60.2417,60.2511,60.1764,60.2044,59446.0
2018-06-15 13:50:00,64.5,64.54,64.33,64.47,256462.0,60.2044,60.2417,60.0457,60.1764,256462.0
2018-06-15 14:00:00,64.48,64.65,64.46,64.65,56750.0,60.1857,60.3444,60.1671,60.3444,56750.0
2018-06-15 14:10:00,64.64,64.84,64.64,64.8,99362.0,60.3351,60.5218,60.3351,60.4844,99362.0
2018-06-15 14:20:00,64.81,64.97,64.81,64.95,87397.0,60.4938,60.6431,60.4938,60.6244,87397.0
2018-06-15 14:30:00,64.95,64.96,64.9,64.93,65952.0,60.6244,60.6338,60.5778,60.6058,65952.0
2018-06-15 14:40:00,64.93,64.97,64.89,64.94,44484.0,60.6058,60.6431,60.5684,60.6151,44484.0
2018-06-15 14:50:00,64.93,65.04,64.93,65.04,130252.0,60.6058,60.7084,60.6058,60.7084,130252.0
2018-06-15 15:00:00,65.03,65.08,64.96,65.06,73119.0,60.6991,60.7458,60.6338,60.7271,73119.0
2018-06-15 15:10:00,65.06,65.14,65.06,65.09,95485.0,60.7271,60.8018,60.7271,60.7551,95485.0
2018-06-15 15:20:00,65.09,65.18,65.05,65.18,87830.0,60.7551,60.8391,60.7178,60.8391,87830.0
2018-06-15 15:30:00,65.17,65.26,65.12,65.16,149379.0,60.8298,60.9138,60.7831,60.8204,149379.0
2018-06-15 15:40:00,65.15,65.22,65.06,65.18,253490.0,60.8111,60.8765,60.7271,60.8391,253490.0
2018-06-15 15:50:00,65.18,65.2,65.09,65.17,412932.0,60.8391,60.8578,60.7551,60.8298,412932.0
2018-06-18 09:30:00,64.28,64.37,64.0,64.25,130593.0,59.9991,60.0831,59.7377,59.9711,130593.0
2018-06-18 09:40:00,64.25,64.36,64.15,64.33,100953.0,59.9711,60.0737,59.8777,60.0457,100953.0
2018-06-18 09:50:00,64.35,64.55,64.26,64.54,74676.0,60.0644,60.2511,59.9804,60.2417,74676.0
2018-06-18 10:00:00,64.55,64.55,64.17,64.19,90993.0,60.2511,60.2511,59.8964,59.915,90993.0
2018-06-18 10:10:00,64.19,64.26,64.1,64.26,129229.0,59.915,59.9804,59.831,59.9804,129229.0
2018-06-18 10:20:00,64.26,64.36,64.23,64.34,89943.0,59.9804,60.0737,59.9524,60.0551,89943.0
2018-06-18 10:30:00,64.35,64.41,64.27,64.39,101230.0,60.0644,60.1204,59.9897,60.1017,101230.0
2018-06-18 10:40:00,64.39,64.39,64.12,64.2,108168.0,60.1017,60.1017,59.8497,59.9244,108168.0
2018-06-18 10:50:00,64.21,64.27,64.14,64.2,81309.0,59.9337,59.9897,59.8684,59.9244,81309.0
2018-06-18 11:00:00,64.21,64.32,64.21,64.3,63835.0,59.9337,60.0364,59.9337,60.0177,63835.0
2018-06-18 11:10:00,64.3,64.34,64.17,64.24,57089.0,60.0177,60.0551,59.8964,59.9617,57089.0
2018-06-18 11:20:00,64.23,64.31,64.23,64.31,57955.0,59.9524,60.0271,59.9524,60.0271,57955.0
2018-06-18 11:30:00,64.33,64.44,64.28,64.34,66745.0,60.0457,60.1484,59.9991,60.0551,66745.0
2018-06-18 11:40:00,64.33,64.38,64.18,64.18,57788.0,60.0457,60.0924,59.9057,59.9057,57788.0
2018-06-18 11:50:00,64.19,64.25,64.14,64.14,52705.0,59.915,59.9711,59.8684,59.8684,52705.0
2018-06-18 12:00:00,64.14,64.15,64.03,64.03,58184.0,59.8684,59.8777,59.7657,59.7657,58184.0
2018-06-18 12:10:00,64.03,64.13,64.02,64.09,40813.0,59.7657,59.859,59.7564,59.8217,40813.0
2018-06-18 12:20:00,64.09,64.1,63.98,63.99,44474.0,59.8217,59.831,59.719,59.7284,44474.0
2018-06-18 12:30:00,63.99,64.09,63.98,64.06,34468.0,59.7284,59.8217,59.719,59.7937,34468.0
2018-06-18 12:40:00,64.06,64.15,64.03,64.15,38902.0,59.7937,59.8777,59.7657,59.8777,38902.0
2018-06-18 12:50:00,64.16,64.17,64.09,64.11,31131.0,59.887,59.8964,59.8217,59.8404,31131.0
2018-06-18 13:00:00,64.14,64.16,64.11,64.14,29198.0,59.8684,59.887,59.8404,59.8684,29198.0
2018-06-18 13:10:00,64.14,64.28,64.13,64.27,126822.0,59.8684,59.9991,59.859,59.9897,126822.0
2018-06-18 13:20:00,64.28,64.3,64.14,64.19,40152.0,59.9991,60.0177,59.8684,59.915,40152.0
2018-06-18 13:30:00,64.19,64.22,64.17,64.21,20954.0,59.915,59.9431,59.8964,59.9337,20954.0
2018-06-18 13:40:00,64.21,64.23,64.18,64.23,31984.0,59.9337,59.9524,59.9057,59.9524,31984.0
2018-06-18 13:50:00,64.23,64.24,64.16,64.19,83453.0,59.9524,59.9617,59.887,59.915,83453.0
2018-06-18 14:00:00,64.19,64.21,64.11,64.17,45128.0,59.915,59.9337,59.8404,59.8964,45128.0
2018-06-18 14:10:00,64.17,64.17,64.1,64.14,37449.0,59.8964,59.8964,59.831,59.8684,37449.0
2018-06-18 14:20:00,64.15,64.23,64.13,64.2,34848.0,59.8777,59.9524,59.859,59.9244,34848.0
2018-06-18 14:30:00,64.2,64.26,64.19,64.21,57919.0,59.9244,59.9804,59.915,59.9337,57919.0
2018-06-18 14:40:00,64.21,64.25,64.18,64.21,86931.0,59.9337,59.9711,59.9057,59.9337,86931.0
2018-06-18 14:50:00,64.21,64.22,64.15,64.16,32168.0,59.9337,59.9431,59.8777,59.887,32168.0
2018-06-18 15:00:00,64.17,64.22,64.15,64.19,119550.0,59.8964,59.9431,59.8777,59.915,119550.0
2018-06-18 15:10:00,64.19,64.2,64.13,64.18,47468.0,59.915,59.9244,59.859,59.9057,47468.0
2018-06-18 15:20:00,64.18,64.36,64.18,64.34,82595.0,59.9057,60.0737,59.9057,60.0551,82595.0
2018-06-18 15:30:00,64.35,64.38,64.28,64.34,99739.0,60.0644,60.0924,59.9991,60.0551,99739.0
2018-06-18 15:40:00,64.35,64.45,64.3,64.43,127587.0,60.0644,60.1577,60.0177,60.1391,127587.0
2018-06-18 15:50:00,64.43,64.49,64.4,64.44,362363.0,60.1391,60.1951,60.1111,60.1484,362363.0
2018-06-19 09:30:00,63.96,64.15,63.83,63.88,100359.0,59.7004,59.8777,59.579,59.6257,100359.0
2018-06-19 09:40:00,63.88,63.94,63.7,63.73,168522.0,59.6257,59.6817,59.4577,59.4857,168522.0
2018-06-19 09:50:00,63.73,63.78,63.41,63.49,93559.0,59.4857,59.5324,59.187,59.2617,93559.0
2018-06-19 10:00:00,63.49,63.49,63.28,63.32,100732.0,59.2617,59.2617,59.0657,59.103,100732.0
2018-06-19 10:10:00,63.31,63.32,63.13,63.16,100820.0,59.0937,59.103,58.9256,58.9536,100820.0
2018-06-19 10:20:00,63.15,63.28,63.1,63.27,104244.0,58.9443,59.0657,58.8976,59.0563,104244.0
2018-06-19 10:30:00,63.27,63.35,63.19,63.26,60300.0,59.0563,59.131,58.9816,59.047,60300.0
2018-06-19 10:40:00,63.26,63.5,63.19,63.38,79006.0,59.047,59.271,58.9816,59.159,79006.0
2018-06-19 10:50:00,63.37,63.46,63.19,63.19,56397.0,59.1497,59.2337,58.9816,58.9816,56397.0
2018-06-19 11:00:00,63.2,63.29,63.18,63.25,36870.0,58.991,59.075,58.9723,59.0377,36870.0
2018-06-19 11:10:00,63.25,63.3,63.22,63.28,45892.0,59.0377,59.0843,59.0096,59.0657,45892.0
2018-06-19 11:20:00,63.27,63.27,63.12,63.12,42049.0,59.0563,59.0563,58.9163,58.9163,42049.0
2018-06-19 11:30:00,63.12,63.16,63.06,63.08,44577.0,58.9163,58.9536,58.8603,58.879,44577.0
2018-06-19 11:40:00,63.08,63.31,63.08,63.31,42452.0,58.879,59.0937,58.879,59.0937,42452.0
2018-06-19 11:50:00,63.32,63.33,63.27,63.31,28163.0,59.103,59.1123,59.0563,59.0937,28163.0
2018-06-19 12:00:00,63.31,63.31,63.11,63.15,44219.0,59.0937,59.0937,58.907,58.9443,44219.0
2018-06-19 12:10:00,63.15,63.33,63.13,63.32,37300.0,58.9443,59.1123,58.9256,59.103,37300.0
2018-06-19 12:20:00,63.32,63.32,63.23,63.26,32989.0,59.103,59.103,59.019,59.047,32989.0
2018-06-19 12:30:00,63.25,63.27,63.16,63.16,36652.0,59.0377,59.0563,58.9536,58.9536,36652.0
2018-06-19 12:40:00,63.16,63.17,63.08,63.14,38391.0,58.9536,58.963,58.879,58.935,38391.0
2018-06-19 12:50:00,63.15,63.19,63.13,63.16,19587.0,58.9443,58.9816,58.9256,58.9536,19587.0
2018-06-19 13:00:00,63.16,63.18,63.15,63.16,23915.0,58.9536,58.9723,58.9443,58.9536,23915.0
2018-06-19 13:10:00,63.17,63.17,63.15,63.16,25437.0,58.963,58.963,58.9443,58.9536,25437.0
2018-06-19 13:20:00,63.16,63.18,63.11,63.18,28916.0,58.9536,58.9723,58.907,58.9723,28916.0
2018-06-19 13:30:00,63.17,63.17,63.1,63.14,30427.0,58.963,58.963,58.8976,58.935,30427.0
2018-06-19 13:40:00,63.15,63.24,63.14,63.23,29296.0,58.9443,59.0283,58.935,59.019,29296.0
2018-06-19 13:50:00,63.24,63.33,63.22,63.33,40442.0,59.0283,59.1123,59.0096,59.1123,40442.0
2018-06-19 14:00:00,63.34,63.43,63.34,63.42,34233.0,59.1217,59.2057,59.1217,59.1963,34233.0
2018-06-19 14:10:00,63.42,63.42,63.37,63.42,38866.0,59.1963,59.1963,59.1497,59.1963,38866.0
2018-06-19 14:20:00,63.42,63.43,63.31,63.32,59153.0,59.1963,59.2057,59.0937,59.103,59153.0
2018-06-19 14:30:00,63.31,63.39,63.29,63.36,36814.0,59.0937,59.1683,59.075,59.1403,36814.0
2018-06-19 14:40:00,63.35,63.4,63.33,63.39,33641.0,59.131,59.1777,59.1123,59.1683,33641.0
2018-06-19 14:50:00,63.38,63.4,63.34,63.4,35869.0,59.159,59.1777,59.1217,59.1777,35869.0
2018-06-19 15:00:00,63.4,63.41,63.36,63.37,41764.0,59.1777,59.187,59.1403,59.1497,41764.0
2018-06-19 15:10:00,63.37,63.37,63.29,63.32,55397.0,59.1497,59.1497,59.075,59.103,55397.0
2018-06-19 15:20:00,63.33,63.37,63.29,63.34,65035.0,59.1123,59.1497,59.075,59.1217,65035.0
2018-06-19 15:30:00,63.35,63.41,63.31,63.38,112244.0,59.131,59.187,59.0937,59.159,112244.0
2018-06-19 15:40:00,63.37,63.45,63.31,63.35,113660.0,59.1497,59.2243,59.0937,59.131,113660.0
2018-06-19 15:50:00,63.35,63.48,63.35,63.46,275694.0,59.131,59.2523,59.131,59.2337,275694.0
2018-06-20 09:30:00,63.92,64.0,63.54,63.64,218124.0,59.663,59.7377,59.3083,59.4017,218124.0
2018-06-20 09:40:00,63.64,63.81,63.51,63.56,104924.0,59.4017,59.5604,59.2803,59.327,104924.0
2018-06-20 09:50:00,63.56,63.71,63.44,63.67,101620.0,59.327,59.467,59.215,59.4297,101620.0
2018-06-20 10:00:00,63.67,63.7,63.52,63.56,91163.0,59.4297,59.4577,59.2897,59.327,91163.0
2018-06-20 10:10:00,63.55,63.55,63.33,63.35,79911.0,59.3177,59.3177,59.1123,59.131,79911.0
2018-06-20 10:20:00,63.35,63.39,63.22,63.31,83476.0,59.131,59.1683,59.0096,59.0937,83476.0
2018-06-20 10:30:00,63.3,63.36,63.22,63.36,86315.0,59.0843,59.1403,59.0096,59.1403,86315.0
2018-06-20 10:40:00,63.36,63.42,63.35,63.4,61808.0,59.1403,59.1963,59.131,59.1777,61808.0
2018-06-20 10:50:00,63.39,63.51,63.38,63.48,58233.0,59.1683,59.2803,59.159,59.2523,58233.0
2018-06-20 11:00:00,63.48,63.48,63.33,63.47,48278.0,59.2523,59.2523,59.1123,59.243,48278.0
2018-06-20 11:10:00,63.47,63.49,63.34,63.34,39713.0,59.243,59.2617,59.1217,59.1217,39713.0
2018-06-20 11:20:00,63.35,63.47,63.34,63.4,45844.0,59.131,59.243,59.1217,59.1777,45844.0
2018-06-20 11:30:00,63.4,63.4,63.14,63.17,62918.0,59.1777,59.1777,58.935,58.963,62918.0
2018-06-20 11:40:00,63.17,63.24,63.17,63.24,109519.0,58.963,59.0283,58.963,59.0283,109519.0
2018-06-20 11:50:00,63.24,63.36,63.18,63.35,43744.0,59.0283,59.1403,58.9723,59.131,43744.0
2018-06-20 12:00:00,63.34,63.35,63.12,63.13,131315.0,59.1217,59.131,58.9163,58.9256,131315.0
2018-06-20 12:10:00,63.13,63.25,63.08,63.23,66194.0,58.9256,59.0377,58.879,59.019,66194.0
2018-06-20 12:20:00,63.23,63.23,63.05,63.06,44992.0,59.019,59.019,58.851,58.8603,44992.0
2018-06-20 12:30:00,63.06,63.06,63.01,63.03,40933.0,58.8603,58.8603,58.8136,58.8323,40933.0
2018-06-20 12:40:00,63.03,63.07,63.02,63.05,28900.0,58.8323,58.8696,58.823,58.851,28900.0
2018-06-20 12:50:00,63.05,63.06,62.98,63.0,38554.0,58.851,58.8603,58.7856,58.8043,38554.0
2018-06-20 13:00:00,63.0,63.02,62.93,62.94,43895.0,58.8043,58.823,58.739,58.7483,43895.0
2018-06-20 13:10:00,62.95,62.97,62.92,62.96,36361.0,58.7576,58.7763,58.7296,58.767,36361.0
2018-06-20 13:20:00,62.96,62.96,62.86,62.87,44616.0,58.767,58.767,58.6736,58.683,44616.0
2018-06-20 13:30:00,62.87,62.87,62.76,62.76,49652.0,58.683,58.683,58.5803,58.5803,49652.0
2018-06-20 13:40:00,62.76,62.77,62.69,62.74,47826.0,58.5803,58.5896,58.5149,58.5616,47826.0
2018-06-20 13:50:00,62.75,62.75,62.63,62.67,53354.0,58.571,58.571,58.4589,58.4963,53354.0
2018-06-20 14:00:00,62.67,62.79,62.67,62.79,88718.0,58.4963,58.6083,58.4963,58.6083,88718.0
2018-06-20 14:10:00,62.79,62.85,62.76,62.83,71274.0,58.6083,58.6643,58.5803,58.6456,71274.0
2018-06-20 14:20:00,62.82,62.87,62.81,62.85,126401.0,58.6363,58.683,58.627,58.6643,126401.0
2018-06-20 14:30:00,62.84,62.86,62.8,62.82,37707.0,58.655,58.6736,58.6176,58.6363,37707.0
2018-06-20 14:40:00,62.82,62.9,62.81,62.9,33446.0,58.6363,58.711,58.627,58.711,33446.0
2018-06-20 14:50:00,62.9,62.93,62.86,62.89,57792.0,58.711,58.739,58.6736,58.7016,57792.0
2018-06-20 15:00:00,62.89,62.9,62.8,62.82,62553.0,58.7016,58.711,58.6176,58.6363,62553.0
2018-06-20 15:10:00,62.81,62.85,62.75,62.85,81035.0,58.627,58.6643,58.571,58.6643,81035.0
2018-06-20 15:20:00,62.84,62.86,62.79,62.85,91423.0,58.655,58.6736,58.6083,58.6643,91423.0
2018-06-20 15:30:00,62.85,62.96,62.84,62.91,95934.0,58.6643,58.767,58.655,58.7203,95934.0
2018-06-20 15:40:00,62.91,62.94,62.8,62.9,163410.0,58.7203,58.7483,58.6176,58.711,163410.0
2018-06-20 15:50:00,62.9,63.01,62.84,63.0,501659.0,58.711,58.8136,58.655,58.8043,501659.0
2018-06-21 09:30:00,62.92,63.27,62.91,63.21,143519.0,58.7296,59.0563,58.7203,59.0003,143519.0
2018-06-21 09:40:00,63.2,63.45,63.18,63.43,114591.0,58.991,59.2243,58.9723,59.2057,114591.0
2018-06-21 09:50:00,63.42,63.49,63.34,63.39,46869.0,59.1963,59.2617,59.1217,59.1683,46869.0
2018-06-21 10:00:00,63.39,63.39,63.0,63.03,83761.0,59.1683,59.1683,58.8043,58.8323,83761.0
2018-06-21 10:10:00,63.03,63.11,63.0,63.04,66317.0,58.8323,58.907,58.8043,58.8416,66317.0
2018-06-21 10:20:00,63.04,63.06,62.99,63.01,53957.0,58.8416,58.8603,58.795,58.8136,53957.0
2018-06-21 10:30:00,63.01,63.08,62.99,63.03,65628.0,58.8136,58.879,58.795,58.8323,65628.0
2018-06-21 10:40:00,63.04,63.04,62.92,62.95,81371.0,58.8416,58.8416,58.7296,58.7576,81371.0
2018-06-21 10:50:00,62.95,63.03,62.84,63.02,64980.0,58.7576,58.8323,58.655,58.823,64980.0
2018-06-21 11:00:00,63.0,63.02,62.77,62.8,65834.0,58.8043,58.823,58.5896,58.6176,65834.0
2018-06-21 11:10:00,62.81,62.98,62.81,62.97,51887.0,58.627,58.7856,58.627,58.7763,51887.0
2018-06-21 11:20:00,62.97,63.05,62.96,63.01,37092.0,58.7763,58.851,58.767,58.8136,37092.0
2018-06-21 11:30:00,63.02,63.05,62.87,62.9,66367.0,58.823,58.851,58.683,58.711,66367.0
2018-06-21 11:40:00,62.9,62.99,62.89,62.96,38278.0,58.711,58.795,58.7016,58.767,38278.0
2018-06-21 11:50:00,62.98,63.02,62.87,62.89,44917.0,58.7856,58.823,58.683,58.7016,44917.0
2018-06-21 12:00:00,62.89,62.91,62.85,62.86,57395.0,58.7016,58.7203,58.6643,58.6736,57395.0
2018-06-21 12:10:00,62.86,62.87,62.73,62.82,39714.0,58.6736,58.683,58.5523,58.6363,39714.0
2018-06-21 12:20:00,62.8,62.82,62.76,62.81,34008.0,58.6176,58.6363,58.5803,58.627,34008.0
2018-06-21 12:30:00,62.82,62.86,62.78,62.79,29602.0,58.6363,58.6736,58.599,58.6083,29602.0
2018-06-21 12:40:00,62.79,62.8,62.75,62.78,36864.0,58.6083,58.6176,58.571,58.599,36864.0
2018-06-21 12:50:00,62.77,62.78,62.7,62.71,28056.0,58.5896,58.599,58.5243,58.5336,28056.0
2018-06-21 13:00:00,62.71,62.74,62.7,62.72,20665.0,58.5336,58.5616,58.5243,58.5429,20665.0
2018-06-21 13:10:00,62.73,62.78,62.72,62.76,32216.0,58.5523,58.599,58.5429,58.5803,32216.0
2018-06-21 13:20:00,62.75,62.75,62.7,62.73,17261.0,58.571,58.571,58.5243,58.5523,17261.0
2018-06-21 13:30:00,62.73,62.74,62.65,62.69,33679.0,58.5523,58.5616,58.4776,58.5149,33679.0
2018-06-21 13:40:00,62.69,62.75,62.67,62.72,45902.0,58.5149,58.571,58.4963,58.5429,45902.0
2018-06-21 13:50:00,62.72,62.72,62.67,62.68,41688.0,58.5429,58.5429,58.4963,58.5056,41688.0
2018-06-21 14:00:00,62.67,62.69,62.58,62.6,38715.0,58.4963,58.5149,58.4123,58.4309,38715.0
2018-06-21 14:10:00,62.62,62.62,62.57,62.57,26128.0,58.4496,58.4496,58.4029,58.4029,26128.0
2018-06-21 14:20:00,62.57,62.58,62.52,62.52,35197.0,58.4029,58.4123,58.3563,58.3563,35197.0
2018-06-21 14:30:00,62.53,62.53,62.48,62.48,32472.0,58.3656,58.3656,58.3189,58.3189,32472.0
2018-06-21 14:40:00,62.49,62.58,62.46,62.58,25266.0,58.3283,58.4123,58.3003,58.4123,25266.0
2018-06-21 14:50:00,62.58,62.59,62.47,62.48,30930.0,58.4123,58.4216,58.3096,58.3189,30930.0
2018-06-21 15:00:00,62.47,62.48,62.43,62.46,29003.0,58.3096,58.3189,58.2723,58.3003,29003.0
2018-06-21 15:10:00,62.46,62.46,62.33,62.35,43091.0,58.3003,58.3003,58.1789,58.1976,43091.0
2018-06-21 15:20:00,62.35,62.4,62.3,62.39,56646.0,58.1976,58.2443,58.1509,58.2349,56646.0
2018-06-21 15:30:00,62.39,62.4,62.17,62.22,92751.0,58.2349,58.2443,58.0296,58.0762,92751.0
2018-06-21 15:40:00,62.21,62.34,62.18,62.33,131254.0,58.0669,58.1883,58.0389,58.1789,131254.0
2018-06-21 15:50:00,62.33,62.46,62.31,62.4,329497.0,58.1789,58.3003,58.1603,58.2443,329497.0
2018-06-22 09:30:00,62.66,62.99,62.6,62.84,263377.0,58.4869,58.795,58.4309,58.655,263377.0
2018-06-22 09:40:00,62.83,63.13,62.81,62.92,126506.0,58.6456,58.9256,58.627,58.7296,126506.0
2018-06-22 09:50:00,62.9,63.1,62.9,63.02,144739.0,58.711,58.8976,58.711,58.823,144739.0
2018-06-22 10:00:00,63.02,63.02,62.86,62.96,74357.0,58.823,58.823,58.6736,58.767,74357.0
2018-06-22 10:10:00,62.96,62.96,62.85,62.89,78766.0,58.767,58.767,58.6643,58.7016,78766.0
2018-06-22 10:20:00,62.89,62.97,62.78,62.86,223299.0,58.7016,58.7763,58.599,58.6736,223299.0
2018-06-22 10:30:00,62.85,62.98,62.85,62.91,82360.0,58.6643,58.7856,58.6643,58.7203,82360.0
2018-06-22 10:40:00,62.92,63.11,62.89,63.01,77106.0,58.7296,58.907,58.7016,58.8136,77106.0
2018-06-22 10:50:00,63.01,63.02,62.89,62.93,56952.0,58.8136,58.823,58.7016,58.739,56952.0
2018-06-22 11:00:00,62.93,63.06,62.92,63.01,69840.0,58.739,58.8603,58.7296,58.8136,69840.0
2018-06-22 11:10:00,62.99,63.04,62.96,63.02,45566.0,58.795,58.8416,58.767,58.823,45566.0
2018-06-22 11:20:00,63.03,63.1,62.99,63.07,49126.0,58.8323,58.8976,58.795,58.8696,49126.0
2018-06-22 11:30:00,63.06,63.13,62.97,63.11,58236.0,58.8603,58.9256,58.7763,58.907,58236.0
2018-06-22 11:40:00,63.11,63.2,63.06,63.16,52705.0,58.907,58.991,58.8603,58.9536,52705.0
2018-06-22 11:50:00,63.16,63.32,63.13,63.31,72340.0,58.9536,59.103,58.9256,59.0937,72340.0
2018-06-22 12:00:00,63.31,63.62,63.29,63.62,123414.0,59.0937,59.383,59.075,59.383,123414.0
2018-06-22 12:10:00,63.62,63.66,63.33,63.41,77530.0,59.383,59.4203,59.1123,59.187,77530.0
2018-06-22 12:20:00,63.42,63.43,63.35,63.37,44591.0,59.1963,59.2057,59.131,59.1497,44591.0
2018-06-22 12:30:00,63.39,63.61,63.38,63.57,81094.0,59.1683,59.3737,59.159,59.3363,81094.0
2018-06-22 12:40:00,63.56,63.57,63.37,63.39,38863.0,59.327,59.3363,59.1497,59.1683,38863.0
2018-06-22 12:50:00,63.38,63.55,63.38,63.49,41768.0,59.159,59.3177,59.159,59.2617,41768.0
2018-06-22 13:00:00,63.48,63.48,63.4,63.48,39679.0,59.2523,59.2523,59.1777,59.2523,39679.0
2018-06-22 13:10:00,63.48,63.49,63.41,63.44,56476.0,59.2523,59.2617,59.187,59.215,56476.0
2018-06-22 13:20:00,63.44,63.44,63.34,63.36,35934.0,59.215,59.215,59.1217,59.1403,35934.0
2018-06-22 13:30:00,63.36,63.47,63.33,63.46,47151.0,59.1403,59.243,59.1123,59.2337,47151.0
2018-06-22 13:40:00,63.47,63.47,63.41,63.46,42148.0,59.243,59.243,59.187,59.2337,42148.0
2018-06-22 13:50:00,63.45,63.5,63.44,63.44,52155.0,59.2243,59.271,59.215,59.215,52155.0
2018-06-22 14:00:00,63.45,63.52,63.39,63.4,43137.0,59.2243,59.2897,59.1683,59.1777,43137.0
2018-06-22 14:10:00,63.41,63.45,63.34,63.37,58151.0,59.187,59.2243,59.1217,59.1497,58151.0
2018-06-22 14:20:00,63.37,63.41,63.25,63.28,55134.0,59.1497,59.187,59.0377,59.0657,55134.0
2018-06-22 14:30:00,63.27,63.46,63.27,63.45,59136.0,59.0563,59.2337,59.0563,59.2243,59136.0
2018-06-22 14:40:00,63.45,63.57,63.45,63.51,69051.0,59.2243,59.3363,59.2243,59.2803,69051.0
2018-06-22 14:50:00,63.51,63.51,63.47,63.5,50837.0,59.2803,59.2803,59.243,59.271,50837.0
2018-06-22 15:00:00,63.5,63.51,63.45,63.48,71831.0,59.271,59.2803,59.2243,59.2523,71831.0
2018-06-22 15:10:00,63.48,63.55,63.44,63.54,84905.0,59.2523,59.3177,59.215,59.3083,84905.0
2018-06-22 15:20:00,63.54,63.65,63.53,63.63,89535.0,59.3083,59.411,59.299,59.3923,89535.0
2018-06-22 15:30:00,63.64,63.72,63.6,63.68,159529.0,59.4017,59.4764,59.3643,59.439,159529.0
2018-06-22 15:40:00,63.67,63.75,63.6,63.7,262661.0,59.4297,59.5044,59.3643,59.4577,262661.0
2018-06-22 15:50:00,63.69,63.7,63.48,63.51,452529.0,59.4483,59.4577,59.2523,59.2803,452529.0
2018-06-25 09:30:00,60.19,60.51,58.35,58.39,1134633.0,56.1814,56.4801,54.464,54.5013,1134633.0
2018-06-25 09:40:00,58.44,58.45,57.48,57.86,1021406.0,54.548,54.5573,53.6519,54.0066,1021406.0
2018-06-25 09:50:00,57.84,58.28,57.75,57.81,772835.0,53.9879,54.3986,53.9039,53.9599,772835.0
2018-06-25 10:00:00,57.8,58.19,57.58,57.7,551972.0,53.9506,54.3146,53.7453,53.8573,551972.0
2018-06-25 10:10:00,57.69,57.73,57.35,57.37,450069.0,53.8479,53.8853,53.5306,53.5493,450069.0
2018-06-25 10:20:00,57.37,57.71,57.31,57.41,370950.0,53.5493,53.8666,53.4932,53.5866,370950.0
2018-06-25 10:30:00,57.41,57.89,57.17,57.89,505921.0,53.5866,54.0346,53.3626,54.0346,505921.0
2018-06-25 10:40:00,57.89,58.42,57.72,57.73,584774.0,54.0346,54.5293,53.8759,53.8853,584774.0
2018-06-25 10:50:00,57.72,57.87,57.67,57.8,317112.0,53.8759,54.016,53.8293,53.9506,317112.0
2018-06-25 11:00:00,57.8,57.99,57.61,57.62,480425.0,53.9506,54.128,53.7733,53.7826,480425.0
2018-06-25 11:10:00,57.61,57.69,57.25,57.26,394005.0,53.7733,53.8479,53.4372,53.4466,394005.0
2018-06-25 11:20:00,57.27,57.4,57.05,57.06,314837.0,53.4559,53.5773,53.2506,53.2599,314837.0
2018-06-25 11:30:00,57.06,57.33,56.95,57.26,324745.0,53.2599,53.5119,53.1572,53.4466,324745.0
2018-06-25 11:40:00,57.27,58.23,57.26,58.17,522584.0,53.4559,54.352,53.4466,54.296,522584.0
2018-06-25 11:50:00,58.15,58.5,58.09,58.3,454345.0,54.2773,54.604,54.2213,54.4173,454345.0
2018-06-25 12:00:00,58.3,58.58,58.0,58.01,406255.0,54.4173,54.6787,54.1373,54.1466,406255.0
2018-06-25 12:10:00,58.01,58.39,57.93,58.38,457550.0,54.1466,54.5013,54.072,54.492,457550.0
2018-06-25 12:20:00,58.38,58.44,58.14,58.41,230799.0,54.492,54.548,54.268,54.52,230799.0
2018-06-25 12:30:00,58.42,58.5,58.37,58.48,155431.0,54.5293,54.604,54.4827,54.5853,155431.0
2018-06-25 12:40:00,58.48,58.8,58.47,58.68,280964.0,54.5853,54.884,54.576,54.772,280964.0
2018-06-25 12:50:00,58.68,58.81,58.62,58.71,191154.0,54.772,54.8933,54.716,54.8,191154.0
2018-06-25 13:00:00,58.74,58.81,58.66,58.72,120017.0,54.828,54.8933,54.7533,54.8093,120017.0
2018-06-25 13:10:00,58.72,58.75,58.62,58.7,149584.0,54.8093,54.8373,54.716,54.7907,149584.0
2018-06-25 13:20:00,58.69,59.18,58.69,58.74,395093.0,54.7813,55.2387,54.7813,54.828,395093.0
2018-06-25 13:30:00,58.75,59.26,58.61,59.26,296739.0,54.8373,55.3134,54.7067,55.3134,296739.0
2018-06-25 13:40:00,59.26,59.3,59.07,59.12,164392.0,55.3134,55.3507,55.136,55.1827,164392.0
2018-06-25 13:50:00,59.11,59.42,59.07,59.41,219272.0,55.1734,55.4627,55.136,55.4534,219272.0
2018-06-25 14:00:00,59.41,59.51,59.04,59.12,283872.0,55.4534,55.5467,55.108,55.1827,283872.0
2018-06-25 14:10:00,59.12,59.12,59.0,59.07,131740.0,55.1827,55.1827,55.0707,55.136,131740.0
2018-06-25 14:20:00,59.07,59.45,59.05,59.41,221483.0,55.136,55.4907,55.1174,55.4534,221483.0
2018-06-25 14:30:00,59.41,59.42,59.22,59.23,111219.0,55.4534,55.4627,55.276,55.2854,111219.0
2018-06-25 14:40:00,59.23,59.23,59.14,59.15,82492.0,55.2854,55.2854,55.2014,55.2107,82492.0
2018-06-25 14:50:00,59.15,59.15,58.6,58.79,419327.0,55.2107,55.2107,54.6973,54.8747,419327.0
2018-06-25 15:00:00,58.78,58.79,58.51,58.59,260610.0,54.8653,54.8747,54.6133,54.688,260610.0
2018-06-25 15:10:00,58.59,58.74,58.52,58.74,311284.0,54.688,54.828,54.6227,54.828,311284.0
2018-06-25 15:20:00,58.72,58.78,58.56,58.75,446578.0,54.8093,54.8653,54.66,54.8373,446578.0
2018-06-25 15:30:00,58.76,58.95,58.62,58.73,364510.0,54.8467,55.024,54.716,54.8187,364510.0
2018-06-25 15:40:00,58.73,58.84,58.59,58.59,345443.0,54.8187,54.9214,54.688,54.688,345443.0
2018-06-25 15:50:00,58.59,58.74,58.48,58.53,952279.0,54.688,54.828,54.5853,54.632,952279.0
2018-06-26 09:30:00,58.54,58.6,58.0,58.11,358892.0,54.6413,54.6973,54.1373,54.24,358892.0
2018-06-26 09:40:00,58.12,58.36,58.09,58.18,153398.0,54.2493,54.4733,54.2213,54.3053,153398.0
2018-06-26 09:50:00,58.18,58.3,58.11,58.23,123851.0,54.3053,54.4173,54.24,54.352,123851.0
2018-06-26 10:00:00,58.24,58.43,58.21,58.34,172850.0,54.3613,54.5387,54.3333,54.4546,172850.0
2018-06-26 10:10:00,58.34,58.49,58.31,58.43,93615.0,54.4546,54.5947,54.4266,54.5387,93615.0
2018-06-26 10:20:00,58.42,58.43,58.17,58.22,123372.0,54.5293,54.5387,54.296,54.3426,123372.0
2018-06-26 10:30:00,58.21,58.47,58.18,58.41,92336.0,54.3333,54.576,54.3053,54.52,92336.0
2018-06-26 10:40:00,58.41,58.48,58.37,58.48,110874.0,54.52,54.5853,54.4827,54.5853,110874.0
2018-06-26 10:50:00,58.48,58.62,58.47,58.58,111445.0,54.5853,54.716,54.576,54.6787,111445.0
2018-06-26 11:00:00,58.58,58.62,58.46,58.52,87848.0,54.6787,54.716,54.5667,54.6227,87848.0
2018-06-26 11:10:00,58.52,58.56,58.43,58.5,93998.0,54.6227,54.66,54.5387,54.604,93998.0
2018-06-26 11:20:00,58.5,58.53,58.44,58.51,110871.0,54.604,54.632,54.548,54.6133,110871.0
2018-06-26 11:30:00,58.52,58.55,58.51,58.55,96530.0,54.6227,54.6507,54.6133,54.6507,96530.0
2018-06-26 11:40:00,58.55,58.59,58.51,58.55,84153.0,54.6507,54.688,54.6133,54.6507,84153.0
2018-06-26 11:50:00,58.55,58.65,58.54,58.65,78751.0,54.6507,54.744,54.6413,54.744,78751.0
2018-06-26 12:00:00,58.65,58.75,58.64,58.73,67953.0,54.744,54.8373,54.7347,54.8187,67953.0
2018-06-26 12:10:00,58.74,58.75,58.58,58.64,80934.0,54.828,54.8373,54.6787,54.7347,80934.0
2018-06-26 12:20:00,58.64,58.73,58.64,58.69,43131.0,54.7347,54.8187,54.7347,54.7813,43131.0
2018-06-26 12:30:00,58.69,58.7,58.63,58.65,42980.0,54.7813,54.7907,54.7253,54.744,42980.0
2018-06-26 12:40:00,58.65,58.73,58.61,58.63,44624.0,54.744,54.8187,54.7067,54.7253,44624.0
2018-06-26 12:50:00,58.63,58.64,58.59,58.62,100277.0,54.7253,54.7347,54.688,54.716,100277.0
2018-06-26 13:00:00,58.62,58.74,58.61,58.74,86870.0,54.716,54.828,54.7067,54.828,86870.0
2018-06-26 13:10:00,58.75,58.84,58.73,58.84,50013.0,54.8373,54.9214,54.8187,54.9214,50013.0
2018-06-26 13:20:00,58.84,58.92,58.83,58.89,43588.0,54.9214,54.996,54.912,54.968,43588.0
2018-06-26 13:30:00,58.89,58.97,58.88,58.97,83136.0,54.968,55.0427,54.9587,55.0427,83136.0
2018-06-26 13:40:00,58.98,58.98,58.88,58.95,54589.0,55.052,55.052,54.9587,55.024,54589.0
2018-06-26 13:50:00,58.94,58.98,58.94,58.98,41505.0,55.0147,55.052,55.0147,55.052,41505.0
2018-06-26 14:00:00,58.98,59.19,58.97,59.17,181847.0,55.052,55.248,55.0427,55.2294,181847.0
2018-06-26 14:10:00,59.17,59.35,59.15,59.27,165251.0,55.2294,55.3974,55.2107,55.3227,165251.0
2018-06-26 14:20:00,59.27,59.38,59.26,59.38,84348.0,55.3227,55.4254,55.3134,55.4254,84348.0
2018-06-26 14:30:00,59.38,59.63,59.35,59.63,202385.0,55.4254,55.6587,55.3974,55.6587,202385.0
2018-06-26 14:40:00,59.64,59.81,59.64,59.66,158956.0,55.6681,55.8268,55.6681,55.6867,158956.0
2018-06-26 14:50:00,59.66,59.91,59.65,59.83,243265.0,55.6867,55.9201,55.6774,55.8454,243265.0
2018-06-26 15:00:00,59.82,59.82,59.74,59.76,157018.0,55.8361,55.8361,55.7614,55.7801,157018.0
2018-06-26 15:10:00,59.75,59.76,59.61,59.66,238109.0,55.7707,55.7801,55.6401,55.6867,238109.0
2018-06-26 15:20:00,59.66,59.89,59.65,59.87,225838.0,55.6867,55.9014,55.6774,55.8828,225838.0
2018-06-26 15:30:00,59.87,59.98,59.85,59.91,284271.0,55.8828,55.9854,55.8641,55.9201,284271.0
2018-06-26 15:40:00,59.92,60.0,59.88,59.96,589979.0,55.9294,56.0041,55.8921,55.9668,589979.0
2018-06-26 15:50:00,59.96,59.96,59.75,59.75,481766.0,55.9668,55.9668,55.7707,55.7707,481766.0
2018-06-27 09:30:00,60.3,60.3,59.73,59.93,191836.0,56.2841,56.2841,55.7521,55.9388,191836.0
2018-06-27 09:40:00,59.97,60.14,59.77,60.04,108981.0,55.9761,56.1348,55.7894,56.0414,108981.0
2018-06-27 09:50:00,60.04,60.26,60.03,60.09,116878.0,56.0414,56.2468,56.0321,56.0881,116878.0
2018-06-27 10:00:00,60.09,60.14,59.84,59.89,97526.0,56.0881,56.1348,55.8548,55.9014,97526.0
2018-06-27 10:10:00,59.89,59.96,59.85,59.89,95299.0,55.9014,55.9668,55.8641,55.9014,95299.0
2018-06-27 10:20:00,59.89,59.89,59.59,59.68,108950.0,55.9014,55.9014,55.6214,55.7054,108950.0
2018-06-27 10:30:00,59.66,59.73,59.62,59.7,91074.0,55.6867,55.7521,55.6494,55.7241,91074.0
2018-06-27 10:40:00,59.72,59.73,59.5,59.51,88106.0,55.7427,55.7521,55.5374,55.5467,88106.0
2018-06-27 10:50:00,59.51,59.58,59.44,59.46,86081.0,55.5467,55.6121,55.4814,55.5001,86081.0
2018-06-27 11:00:00,59.46,59.51,59.32,59.35,102321.0,55.5001,55.5467,55.3694,55.3974,102321.0
2018-06-27 11:10:00,59.35,59.41,59.29,59.36,110902.0,55.3974,55.4534,55.3414,55.4067,110902.0
2018-06-27 11:20:00,59.36,59.49,59.34,59.43,128719.0,55.4067,55.5281,55.3881,55.4721,128719.0
2018-06-27 11:30:00,59.41,59.42,59.25,59.3,91835.0,55.4534,55.4627,55.304,55.3507,91835.0
2018-06-27 11:40:00,59.3,59.47,59.24,59.44,69855.0,55.3507,55.5094,55.2947,55.4814,69855.0
2018-06-27 11:50:00,59.43,59.43,59.22,59.28,80974.0,55.4721,55.4721,55.276,55.332,80974.0
2018-06-27 12:00:00,59.29,59.38,59.24,59.37,96606.0,55.3414,55.4254,55.2947,55.4161,96606.0
2018-06-27 12:10:00,59.37,59.56,59.37,59.49,135851.0,55.4161,55.5934,55.4161,55.5281,135851.0
2018-06-27 12:20:00,59.5,59.52,59.36,59.37,146830.0,55.5374,55.5561,55.4067,55.4161,146830.0
2018-06-27 12:30:00,59.37,59.38,59.24,59.28,86380.0,55.4161,55.4254,55.2947,55.332,86380.0
2018-06-27 12:40:00,59.27,59.28,59.21,59.28,67521.0,55.3227,55.332,55.2667,55.332,67521.0
2018-06-27 12:50:00,59.28,59.47,59.27,59.38,57121.0,55.332,55.5094,55.3227,55.4254,57121.0
2018-06-27 13:00:00,59.38,59.42,59.25,59.27,71091.0,55.4254,55.4627,55.304,55.3227,71091.0
2018-06-27 13:10:00,59.27,59.27,58.95,58.95,87590.0,55.3227,55.3227,55.024,55.024,87590.0
2018-06-27 13:20:00,58.96,59.06,58.89,58.91,85405.0,55.0334,55.1267,54.968,54.9867,85405.0
2018-06-27 13:30:00,58.9,59.09,58.86,59.05,48902.0,54.9774,55.1547,54.94,55.1174,48902.0
2018-06-27 13:40:00,59.06,59.13,58.83,58.83,64671.0,55.1267,55.192,54.912,54.912,64671.0
2018-06-27 13:50:00,58.83,58.96,58.8,58.92,64541.0,54.912,55.0334,54.884,54.996,64541.0
2018-06-27 14:00:00,58.91,58.96,58.7,58.73,73664.0,54.9867,55.0334,54.7907,54.8187,73664.0
2018-06-27 14:10:00,58.73,58.75,58.57,58.62,114668.0,54.8187,54.8373,54.6693,54.716,114668.0
2018-06-27 14:20:00,58.63,58.66,58.49,58.58,128471.0,54.7253,54.7533,54.5947,54.6787,128471.0
2018-06-27 14:30:00,58.58,58.71,58.52,58.52,126894.0,54.6787,54.8,54.6227,54.6227,126894.0
2018-06-27 14:40:00,58.53,58.61,58.49,58.53,83201.0,54.632,54.7067,54.5947,54.632,83201.0
2018-06-27 14:50:00,58.53,58.53,58.35,58.38,124508.0,54.632,54.632,54.464,54.492,124508.0
2018-06-27 15:00:00,58.37,58.42,58.31,58.32,140502.0,54.4827,54.5293,54.4266,54.436,140502.0
2018-06-27 15:10:00,58.31,58.32,58.15,58.18,227938.0,54.4266,54.436,54.2773,54.3053,227938.0
2018-06-27 15:20:00,58.17,58.43,58.17,58.4,201733.0,54.296,54.5387,54.296,54.5107,201733.0
2018-06-27 15:30:00,58.41,58.41,58.21,58.35,242177.0,54.52,54.52,54.3333,54.464,242177.0
2018-06-27 15:40:00,58.35,58.41,58.2,58.2,267867.0,54.464,54.52,54.324,54.324,267867.0
2018-06-27 15:50:00,58.2,58.2,58.05,58.07,562214.0,54.324,54.324,54.184,54.2026,562214.0
2018-06-28 09:30:00,58.1,58.19,57.61,57.67,271339.0,54.2306,54.3146,53.7733,53.8293,271339.0
2018-06-28 09:40:00,57.67,57.8,57.42,57.48,158199.0,53.8293,53.9506,53.5959,53.6519,158199.0
2018-06-28 09:50:00,57.49,57.76,57.34,57.68,185450.0,53.6613,53.9133,53.5212,53.8386,185450.0
2018-06-28 10:00:00,57.68,57.71,57.51,57.52,114992.0,53.8386,53.8666,53.6799,53.6893,114992.0
2018-06-28 10:10:00,57.53,57.57,57.26,57.44,161116.0,53.6986,53.7359,53.4466,53.6146,161116.0
2018-06-28 10:20:00,57.45,57.62,57.38,57.43,156239.0,53.6239,53.7826,53.5586,53.6053,156239.0
2018-06-28 10:30:00,57.44,57.53,57.32,57.45,131675.0,53.6146,53.6986,53.5026,53.6239,131675.0
2018-06-28 10:40:00,57.44,57.55,57.34,57.54,103061.0,53.6146,53.7173,53.5212,53.7079,103061.0
2018-06-28 10:50:00,57.53,57.58,57.34,57.39,143301.0,53.6986,53.7453,53.5212,53.5679,143301.0
2018-06-28 11:00:00,57.4,57.58,57.39,57.5,113600.0,53.5773,53.7453,53.5679,53.6706,113600.0
2018-06-28 11:10:00,57.51,57.67,57.42,57.64,132048.0,53.6799,53.8293,53.5959,53.8013,132048.0
2018-06-28 11:20:00,57.63,57.78,57.53,57.72,104697.0,53.7919,53.9319,53.6986,53.8759,104697.0
2018-06-28 11:30:00,57.73,57.77,57.59,57.6,76119.0,53.8853,53.9226,53.7546,53.7639,76119.0
2018-06-28 11:40:00,57.6,57.6,57.35,57.35,79687.0,53.7639,53.7639,53.5306,53.5306,79687.0
2018-06-28 11:50:00,57.36,57.43,57.32,57.36,76529.0,53.5399,53.6053,53.5026,53.5399,76529.0
2018-06-28 12:00:00,57.37,57.54,57.37,57.42,94543.0,53.5493,53.7079,53.5493,53.5959,94543.0
2018-06-28 12:10:00,57.41,57.49,57.37,57.45,73116.0,53.5866,53.6613,53.5493,53.6239,73116.0
2018-06-28 12:20:00,57.46,57.47,57.31,57.33,77001.0,53.6333,53.6426,53.4932,53.5119,77001.0
2018-06-28 12:30:00,57.33,57.45,57.31,57.42,72834.0,53.5119,53.6239,53.4932,53.5959,72834.0
2018-06-28 12:40:00,57.42,57.43,57.2,57.26,86955.0,53.5959,53.6053,53.3906,53.4466,86955.0
2018-06-28 12:50:00,57.27,57.31,57.17,57.17,104084.0,53.4559,53.4932,53.3626,53.3626,104084.0
2018-06-28 13:00:00,57.18,57.19,57.11,57.12,83467.0,53.3719,53.3812,53.3066,53.3159,83467.0
2018-06-28 13:10:00,57.12,57.14,57.0,57.07,125947.0,53.3159,53.3346,53.2039,53.2692,125947.0
2018-06-28 13:20:00,57.06,57.1,56.98,56.99,113749.0,53.2599,53.2972,53.1852,53.1946,113749.0
2018-06-28 13:30:00,56.98,57.01,56.79,56.89,169390.0,53.1852,53.2132,53.0079,53.1012,169390.0
2018-06-28 13:40:00,56.9,57.07,56.87,56.91,86621.0,53.1106,53.2692,53.0825,53.1199,86621.0
2018-06-28 13:50:00,56.89,57.12,56.87,57.11,71084.0,53.1012,53.3159,53.0825,53.3066,71084.0
2018-06-28 14:00:00,57.11,57.19,57.05,57.17,92714.0,53.3066,53.3812,53.2506,53.3626,92714.0
2018-06-28 14:10:00,57.17,57.17,57.05,57.17,112346.0,53.3626,53.3626,53.2506,53.3626,112346.0
2018-06-28 14:20:00,57.18,57.33,57.16,57.17,87728.0,53.3719,53.5119,53.3532,53.3626,87728.0
2018-06-28 14:30:00,57.18,57.19,57.08,57.14,65128.0,53.3719,53.3812,53.2786,53.3346,65128.0
2018-06-28 14:40:00,57.15,57.25,57.14,57.22,69832.0,53.3439,53.4372,53.3346,53.4092,69832.0
2018-06-28 14:50:00,57.22,57.28,57.15,57.28,126109.0,53.4092,53.4652,53.3439,53.4652,126109.0
2018-06-28 15:00:00,57.28,57.28,57.21,57.26,144194.0,53.4652,53.4652,53.3999,53.4466,144194.0
2018-06-28 15:10:00,57.26,57.3,57.14,57.15,168959.0,53.4466,53.4839,53.3346,53.3439,168959.0
2018-06-28 15:20:00,57.15,57.33,57.14,57.24,137010.0,53.3439,53.5119,53.3346,53.4279,137010.0
2018-06-28 15:30:00,57.25,57.25,57.14,57.17,167355.0,53.4372,53.4372,53.3346,53.3626,167355.0
2018-06-28 15:40:00,57.18,57.22,57.11,57.2,202781.0,53.3719,53.4092,53.3066,53.3906,202781.0
2018-06-28 15:50:00,57.2,57.2,57.11,57.16,485395.0,53.3906,53.3906,53.3066,53.3532,485395.0
2018-06-29 09:30:00,57.16,57.52,57.07,57.5,205338.0,53.3532,53.6893,53.2692,53.6706,205338.0
2018-06-29 09:40:00,57.5,57.79,57.42,57.74,180745.0,53.6706,53.9413,53.5959,53.8946,180745.0
2018-06-29 09:50:00,57.73,57.77,57.5,57.76,95601.0,53.8853,53.9226,53.6706,53.9133,95601.0
2018-06-29 10:00:00,57.76,57.79,57.6,57.78,173531.0,53.9133,53.9413,53.7639,53.9319,173531.0
2018-06-29 10:10:00,57.8,57.99,57.77,57.88,278132.0,53.9506,54.128,53.9226,54.0253,278132.0
2018-06-29 10:20:00,57.88,57.88,57.67,57.75,172640.0,54.0253,54.0253,53.8293,53.9039,172640.0
2018-06-29 10:30:00,57.74,57.91,57.69,57.87,116141.0,53.8946,54.0533,53.8479,54.016,116141.0
2018-06-29 10:40:00,57.87,58.05,57.82,58.01,111585.0,54.016,54.184,53.9693,54.1466,111585.0
2018-06-29 10:50:00,58.01,58.09,58.0,58.02,66846.0,54.1466,54.2213,54.1373,54.156,66846.0
2018-06-29 11:00:00,58.03,58.08,58.0,58.02,111550.0,54.1653,54.212,54.1373,54.156,111550.0
2018-06-29 11:10:00,58.02,58.13,58.0,58.13,76549.0,54.156,54.2586,54.1373,54.2586,76549.0
2018-06-29 11:20:00,58.12,58.14,57.92,57.96,96595.0,54.2493,54.268,54.0626,54.1,96595.0
2018-06-29 11:30:00,57.95,58.03,57.88,57.96,77510.0,54.0906,54.1653,54.0253,54.1,77510.0
2018-06-29 11:40:00,57.96,58.1,57.95,58.02,66275.0,54.1,54.2306,54.0906,54.156,66275.0
2018-06-29 11:50:00,58.02,58.02,57.89,57.94,57257.0,54.156,54.156,54.0346,54.0813,57257.0
2018-06-29 12:00:00,57.94,58.0,57.9,57.98,79134.0,54.0813,54.1373,54.044,54.1186,79134.0
2018-06-29 12:10:00,58.0,58.02,57.82,57.91,129424.0,54.1373,54.156,53.9693,54.0533,129424.0
2018-06-29 12:20:00,57.9,57.96,57.78,57.86,164615.0,54.044,54.1,53.9319,54.0066,164615.0
2018-06-29 12:30:00,57.86,57.9,57.71,57.87,157258.0,54.0066,54.044,53.8666,54.016,157258.0
2018-06-29 12:40:00,57.86,57.87,57.73,57.76,83642.0,54.0066,54.016,53.8853,53.9133,83642.0
2018-06-29 12:50:00,57.76,57.78,57.42,57.57,265912.0,53.9133,53.9319,53.5959,53.7359,265912.0
2018-06-29 13:00:00,57.59,57.86,57.59,57.81,42193.0,53.7546,54.0066,53.7546,53.9599,42193.0
2018-06-29 13:10:00,57.82,57.89,57.77,57.87,33369.0,53.9693,54.0346,53.9226,54.016,33369.0
2018-06-29 13:20:00,57.87,57.88,57.72,57.76,31587.0,54.016,54.0253,53.8759,53.9133,31587.0
2018-06-29 13:30:00,57.76,57.76,57.68,57.72,48531.0,53.9133,53.9133,53.8386,53.8759,48531.0
2018-06-29 13:40:00,57.7,57.72,57.66,57.66,34786.0,53.8573,53.8759,53.8199,53.8199,34786.0
2018-06-29 13:50:00,57.66,57.7,57.58,57.58,40526.0,53.8199,53.8573,53.7453,53.7453,40526.0
2018-06-29 14:00:00,57.59,57.63,57.54,57.6,81537.0,53.7546,53.7919,53.7079,53.7639,81537.0
2018-06-29 14:10:00,57.61,57.71,57.61,57.69,43402.0,53.7733,53.8666,53.7733,53.8479,43402.0
2018-06-29 14:20:00,57.69,57.74,57.65,57.69,46224.0,53.8479,53.8946,53.8106,53.8479,46224.0
2018-06-29 14:30:00,57.69,57.7,57.59,57.61,53213.0,53.8479,53.8573,53.7546,53.7733,53213.0
2018-06-29 14:40:00,57.61,57.67,57.58,57.63,47620.0,53.7733,53.8293,53.7453,53.7919,47620.0
2018-06-29 14:50:00,57.63,57.64,57.59,57.63,36352.0,53.7919,53.8013,53.7546,53.7919,36352.0
2018-06-29 15:00:00,57.63,57.7,57.61,57.62,70419.0,53.7919,53.8573,53.7733,53.7826,70419.0
2018-06-29 15:10:00,57.62,57.62,57.49,57.51,78375.0,53.7826,53.7826,53.6613,53.6799,78375.0
2018-06-29 15:20:00,57.51,57.55,57.44,57.51,73838.0,53.6799,53.7173,53.6146,53.6799,73838.0
2018-06-29 15:30:00,57.52,57.6,57.44,57.48,148275.0,53.6893,53.7639,53.6146,53.6519,148275.0
2018-06-29 15:40:00,57.48,57.55,57.42,57.42,123554.0,53.6519,53.7173,53.5959,53.5959,123554.0
2018-06-29 15:50:00,57.41,57.46,57.3,57.31,308463.0,53.5866,53.6333,53.4839,53.4932,308463.0
2018-07-02 09:30:00,56.83,57.18,56.55,57.18,230075.0,53.0452,53.3719,52.7839,53.3719,230075.0
2018-07-02 09:40:00,57.19,57.39,57.07,57.07,118565.0,53.3812,53.5679,53.2692,53.2692,118565.0
2018-07-02 09:50:00,57.08,57.29,57.0,57.17,204155.0,53.2786,53.4746,53.2039,53.3626,204155.0
2018-07-02 10:00:00,57.17,57.42,57.15,57.37,136804.0,53.3626,53.5959,53.3439,53.5493,136804.0
2018-07-02 10:10:00,57.39,57.44,57.07,57.14,141971.0,53.5679,53.6146,53.2692,53.3346,141971.0
2018-07-02 10:20:00,57.14,57.14,56.96,56.97,113113.0,53.3346,53.3346,53.1666,53.1759,113113.0
2018-07-02 10:30:00,56.98,57.27,56.98,57.25,96562.0,53.1852,53.4559,53.1852,53.4372,96562.0
2018-07-02 10:40:00,57.25,57.27,57.05,57.06,59859.0,53.4372,53.4559,53.2506,53.2599,59859.0
2018-07-02 10:50:00,57.07,57.15,56.99,57.12,81976.0,53.2692,53.3439,53.1946,53.3159,81976.0
2018-07-02 11:00:00,57.12,57.22,57.07,57.09,67969.0,53.3159,53.4092,53.2692,53.2879,67969.0
2018-07-02 11:10:00,57.09,57.12,56.99,57.05,74452.0,53.2879,53.3159,53.1946,53.2506,74452.0
2018-07-02 11:20:00,57.05,57.12,57.0,57.01,85395.0,53.2506,53.3159,53.2039,53.2132,85395.0
2018-07-02 11:30:00,57.02,57.09,57.01,57.08,61307.0,53.2226,53.2879,53.2132,53.2786,61307.0
2018-07-02 11:40:00,57.08,57.2,57.08,57.11,101090.0,53.2786,53.3906,53.2786,53.3066,101090.0
2018-07-02 11:50:00,57.12,57.13,57.0,57.1,86735.0,53.3159,53.3252,53.2039,53.2972,86735.0
2018-07-02 12:00:00,57.1,57.15,57.0,57.03,77691.0,53.2972,53.3439,53.2039,53.2319,77691.0
2018-07-02 12:10:00,57.03,57.08,57.0,57.02,62146.0,53.2319,53.2786,53.2039,53.2226,62146.0
2018-07-02 12:20:00,57.02,57.08,57.01,57.05,53020.0,53.2226,53.2786,53.2132,53.2506,53020.0
2018-07-02 12:30:00,57.04,57.06,57.0,57.06,62326.0,53.2412,53.2599,53.2039,53.2599,62326.0
2018-07-02 12:40:00,57.05,57.1,57.05,57.1,85135.0,53.2506,53.2972,53.2506,53.2972,85135.0
2018-07-02 12:50:00,57.11,57.13,57.04,57.06,76650.0,53.3066,53.3252,53.2412,53.2599,76650.0
2018-07-02 13:00:00,57.06,57.06,56.93,56.96,102173.0,53.2599,53.2599,53.1386,53.1666,102173.0
2018-07-02 13:10:00,56.96,56.97,56.82,56.86,130876.0,53.1666,53.1759,53.0359,53.0732,130876.0
2018-07-02 13:20:00,56.86,56.87,56.75,56.75,77425.0,53.0732,53.0825,52.9705,52.9705,77425.0
2018-07-02 13:30:00,56.75,56.96,56.72,56.92,123047.0,52.9705,53.1666,52.9425,53.1292,123047.0
2018-07-02 13:40:00,56.91,57.03,56.87,57.0,110276.0,53.1199,53.2319,53.0825,53.2039,110276.0
2018-07-02 13:50:00,57.01,57.01,56.85,56.88,122597.0,53.2132,53.2132,53.0639,53.0919,122597.0
2018-07-02 14:00:00,56.88,56.97,56.87,56.9,106807.0,53.0919,53.1759,53.0825,53.1106,106807.0
2018-07-02 14:10:00,56.89,57.05,56.81,57.05,162861.0,53.1012,53.2506,53.0265,53.2506,162861.0
2018-07-02 14:20:00,57.04,57.05,56.97,57.04,127244.0,53.2412,53.2506,53.1759,53.2412,127244.0
2018-07-02 14:30:00,57.05,57.08,56.98,56.98,91228.0,53.2506,53.2786,53.1852,53.1852,91228.0
2018-07-02 14:40:00,56.98,57.08,56.97,57.07,71746.0,53.1852,53.2786,53.1759,53.2692,71746.0
2018-07-02 14:50:00,57.06,57.09,57.01,57.04,77699.0,53.2599,53.2879,53.2132,53.2412,77699.0
2018-07-02 15:00:00,57.04,57.05,56.93,56.93,89003.0,53.2412,53.2506,53.1386,53.1386,89003.0
2018-07-02 15:10:00,56.93,56.96,56.83,56.94,135676.0,53.1386,53.1666,53.0452,53.1479,135676.0
2018-07-02 15:20:00,56.94,56.96,56.9,56.95,155706.0,53.1479,53.1666,53.1106,53.1572,155706.0
2018-07-02 15:30:00,56.95,57.09,56.85,57.07,169709.0,53.1572,53.2879,53.0639,53.2692,169709.0
2018-07-02 15:40:00,57.08,57.09,56.98,57.04,246031.0,53.2786,53.2879,53.1852,53.2412,246031.0
2018-07-02 15:50:00,57.04,57.14,57.04,57.12,420646.0,53.2412,53.3346,53.2412,53.3159,420646.0
2018-07-03 09:30:00,57.14,57.18,56.79,56.89,165745.0,53.3346,53.3719,53.0079,53.1012,165745.0
2018-07-03 09:40:00,56.89,56.93,56.7,56.75,176291.0,53.1012,53.1386,52.9239,52.9705,176291.0
2018-07-03 09:50:00,56.75,56.76,56.45,56.63,210131.0,52.9705,52.9799,52.6905,52.8585,210131.0
2018-07-03 10:00:00,56.63,56.85,56.62,56.85,112267.0,52.8585,53.0639,52.8492,53.0639,112267.0
2018-07-03 10:10:00,56.85,57.02,56.84,56.92,170860.0,53.0639,53.2226,53.0545,53.1292,170860.0
2018-07-03 10:20:00,56.92,56.96,56.84,56.88,118716.0,53.1292,53.1666,53.0545,53.0919,118716.0
2018-07-03 10:30:00,56.88,56.94,56.84,56.9,112115.0,53.0919,53.1479,53.0545,53.1106,112115.0
2018-07-03 10:40:00,56.9,56.92,56.75,56.76,121499.0,53.1106,53.1292,52.9705,52.9799,121499.0
2018-07-03 10:50:00,56.74,56.76,56.65,56.68,130770.0,52.9612,52.9799,52.8772,52.9052,130770.0
2018-07-03 11:00:00,56.67,56.68,56.56,56.62,120485.0,52.8959,52.9052,52.7932,52.8492,120485.0
2018-07-03 11:10:00,56.62,56.75,56.61,56.67,107016.0,52.8492,52.9705,52.8399,52.8959,107016.0
2018-07-03 11:20:00,56.66,56.69,56.57,56.62,124672.0,52.8865,52.9145,52.8025,52.8492,124672.0
2018-07-03 11:30:00,56.61,56.64,56.6,56.61,103047.0,52.8399,52.8679,52.8305,52.8399,103047.0
2018-07-03 11:40:00,56.61,56.74,56.59,56.7,198547.0,52.8399,52.9612,52.8212,52.9239,198547.0
2018-07-03 11:50:00,56.7,56.8,56.58,56.64,167680.0,52.9239,53.0172,52.8119,52.8679,167680.0
2018-07-03 12:00:00,56.64,56.84,56.64,56.75,133168.0,52.8679,53.0545,52.8679,52.9705,133168.0
2018-07-03 12:10:00,56.75,56.83,56.72,56.77,166744.0,52.9705,53.0452,52.9425,52.9892,166744.0
2018-07-03 12:20:00,56.77,56.77,56.64,56.65,171924.0,52.9892,52.9892,52.8679,52.8772,171924.0
2018-07-03 12:30:00,56.65,56.82,56.61,56.79,207474.0,52.8772,53.0359,52.8399,53.0079,207474.0
2018-07-03 12:40:00,56.79,56.94,56.74,56.78,240332.0,53.0079,53.1479,52.9612,52.9985,240332.0
2018-07-03 12:50:00,56.78,56.83,56.7,56.77,442730.0,52.9985,53.0452,52.9239,52.9892,442730.0
2018-07-05 09:30:00,57.07,57.15,56.67,56.8,161175.0,53.2692,53.3439,52.8959,53.0172,161175.0
2018-07-05 09:40:00,56.79,56.84,56.61,56.71,136999.0,53.0079,53.0545,52.8399,52.9332,136999.0
2018-07-05 09:50:00,56.71,57.02,56.7,56.94,91607.0,52.9332,53.2226,52.9239,53.1479,91607.0
2018-07-05 10:00:00,56.94,57.03,56.84,56.98,59373.0,53.1479,53.2319,53.0545,53.1852,59373.0
2018-07-05 10:10:00,56.97,56.98,56.76,56.85,60036.0,53.1759,53.1852,52.9799,53.0639,60036.0
2018-07-05 10:20:00,56.85,57.04,56.84,57.04,64931.0,53.0639,53.2412,53.0545,53.2412,64931.0
2018-07-05 10:30:00,57.05,57.07,56.84,56.84,74084.0,53.2506,53.2692,53.0545,53.0545,74084.0
2018-07-05 10:40:00,56.85,56.88,56.8,56.82,109137.0,53.0639,53.0919,53.0172,53.0359,109137.0
2018-07-05 10:50:00,56.82,56.82,56.52,56.57,192277.0,53.0359,53.0359,52.7559,52.8025,192277.0
2018-07-05 11:00:00,56.57,56.8,56.54,56.8,145706.0,52.8025,53.0172,52.7745,53.0172,145706.0
2018-07-05 11:10:00,56.8,56.82,56.68,56.68,52757.0,53.0172,53.0359,52.9052,52.9052,52757.0
2018-07-05 11:20:00,56.69,56.77,56.63,56.72,56697.0,52.9145,52.9892,52.8585,52.9425,56697.0
2018-07-05 11:30:00,56.71,56.73,56.67,56.69,75179.0,52.9332,52.9519,52.8959,52.9145,75179.0
2018-07-05 11:40:00,56.69,56.97,56.65,56.96,69067.0,52.9145,53.1759,52.8772,53.1666,69067.0
2018-07-05 11:50:00,56.96,56.98,56.88,56.88,52361.0,53.1666,53.1852,53.0919,53.0919,52361.0
2018-07-05 12:00:00,56.88,57.04,56.87,57.02,62131.0,53.0919,53.2412,53.0825,53.2226,62131.0
2018-07-05 12:10:00,57.02,57.02,56.91,56.92,46273.0,53.2226,53.2226,53.1199,53.1292,46273.0
2018-07-05 12:20:00,56.92,56.95,56.9,56.94,69316.0,53.1292,53.1572,53.1106,53.1479,69316.0
2018-07-05 12:30:00,56.94,56.94,56.87,56.88,68850.0,53.1479,53.1479,53.0825,53.0919,68850.0
2018-07-05 12:40:00,56.88,56.94,56.85,56.86,74250.0,53.0919,53.1479,53.0639,53.0732,74250.0
2018-07-05 12:50:00,56.85,56.97,56.82,56.97,81185.0,53.0639,53.1759,53.0359,53.1759,81185.0
2018-07-05 13:00:00,56.97,57.05,56.95,57.04,103188.0,53.1759,53.2506,53.1572,53.2412,103188.0
2018-07-05 13:10:00,57.04,57.05,57.0,57.01,45600.0,53.2412,53.2506,53.2039,53.2132,45600.0
2018-07-05 13:20:00,57.01,57.04,56.99,57.01,114204.0,53.2132,53.2412,53.1946,53.2132,114204.0
2018-07-05 13:30:00,57.01,57.03,56.95,57.02,73691.0,53.2132,53.2319,53.1572,53.2226,73691.0
2018-07-05 13:40:00,57.01,57.04,56.98,57.03,45880.0,53.2132,53.2412,53.1852,53.2319,45880.0
2018-07-05 13:50:00,57.03,57.03,56.95,57.02,48925.0,53.2319,53.2319,53.1572,53.2226,48925.0
2018-07-05 14:00:00,57.01,57.03,56.83,56.83,75765.0,53.2132,53.2319,53.0452,53.0452,75765.0
2018-07-05 14:10:00,56.83,56.99,56.77,56.99,69335.0,53.0452,53.1946,52.9892,53.1946,69335.0
2018-07-05 14:20:00,56.99,56.99,56.9,56.92,52447.0,53.1946,53.1946,53.1106,53.1292,52447.0
2018-07-05 14:30:00,56.92,56.99,56.91,56.98,50598.0,53.1292,53.1946,53.1199,53.1852,50598.0
2018-07-05 14:40:00,56.98,57.04,56.92,56.93,98564.0,53.1852,53.2412,53.1292,53.1386,98564.0
2018-07-05 14:50:00,56.94,56.94,56.86,56.93,52416.0,53.1479,53.1479,53.0732,53.1386,52416.0
2018-07-05 15:00:00,56.93,56.93,56.83,56.83,53749.0,53.1386,53.1386,53.0452,53.0452,53749.0
2018-07-05 15:10:00,56.83,56.87,56.79,56.87,71738.0,53.0452,53.0825,53.0079,53.0825,71738.0
2018-07-05 15:20:00,56.87,56.88,56.82,56.85,77939.0,53.0825,53.0919,53.0359,53.0639,77939.0
2018-07-05 15:30:00,56.85,56.9,56.82,56.89,94664.0,53.0639,53.1106,53.0359,53.1012,94664.0
2018-07-05 15:40:00,56.9,56.93,56.84,56.84,175944.0,53.1106,53.1386,53.0545,53.0545,175944.0
2018-07-05 15:50:00,56.85,56.91,56.82,56.9,470224.0,53.0639,53.1199,53.0359,53.1106,470224.0
2018-07-06 09:30:00,56.93,57.14,56.89,57.0,200221.0,53.1386,53.3346,53.1012,53.2039,200221.0
2018-07-06 09:40:00,57.01,57.03,56.79,56.9,101810.0,53.2132,53.2319,53.0079,53.1106,101810.0
2018-07-06 09:50:00,56.89,56.91,56.74,56.79,77237.0,53.1012,53.1199,52.9612,53.0079,77237.0
2018-07-06 10:00:00,56.79,56.85,56.73,56.85,69482.0,53.0079,53.0639,52.9519,53.0639,69482.0
2018-07-06 10:10:00,56.85,56.95,56.79,56.89,46254.0,53.0639,53.1572,53.0079,53.1012,46254.0
2018-07-06 10:20:00,56.89,56.99,56.82,56.96,49643.0,53.1012,53.1946,53.0359,53.1666,49643.0
2018-07-06 10:30:00,56.97,56.97,56.88,56.95,41098.0,53.1759,53.1759,53.0919,53.1572,41098.0
2018-07-06 10:40:00,56.95,57.1,56.94,57.07,57116.0,53.1572,53.2972,53.1479,53.2692,57116.0
2018-07-06 10:50:00,57.08,57.16,56.99,57.14,222192.0,53.2786,53.3532,53.1946,53.3346,222192.0
2018-07-06 11:00:00,57.14,57.17,57.06,57.16,65624.0,53.3346,53.3626,53.2599,53.3532,65624.0
2018-07-06 11:10:00,57.17,57.29,57.13,57.28,50405.0,53.3626,53.4746,53.3252,53.4652,50405.0
2018-07-06 11:20:00,57.28,57.3,57.15,57.25,40850.0,53.4652,53.4839,53.3439,53.4372,40850.0
2018-07-06 11:30:00,57.24,57.37,57.24,57.35,29384.0,53.4279,53.5493,53.4279,53.5306,29384.0
2018-07-06 11:40:00,57.35,57.37,57.29,57.3,22227.0,53.5306,53.5493,53.4746,53.4839,22227.0
2018-07-06 11:50:00,57.3,57.49,57.24,57.49,90199.0,53.4839,53.6613,53.4279,53.6613,90199.0
2018-07-06 12:00:00,57.49,57.69,57.49,57.59,141214.0,53.6613,53.8479,53.6613,53.7546,141214.0
2018-07-06 12:10:00,57.59,57.69,57.53,57.65,121455.0,53.7546,53.8479,53.6986,53.8106,121455.0
2018-07-06 12:20:00,57.64,57.71,57.63,57.69,141819.0,53.8013,53.8666,53.7919,53.8479,141819.0
2018-07-06 12:30:00,57.69,57.71,57.62,57.7,197755.0,53.8479,53.8666,53.7826,53.8573,197755.0
2018-07-06 12:40:00,57.7,57.71,57.66,57.67,96733.0,53.8573,53.8666,53.8199,53.8293,96733.0
2018-07-06 12:50:00,57.67,57.77,57.66,57.77,134504.0,53.8293,53.9226,53.8199,53.9226,134504.0
2018-07-06 13:00:00,57.77,57.92,57.77,57.91,91863.0,53.9226,54.0626,53.9226,54.0533,91863.0
2018-07-06 13:10:00,57.9,57.97,57.88,57.97,90789.0,54.044,54.1093,54.0253,54.1093,90789.0
2018-07-06 13:20:00,57.97,58.0,57.94,57.94,120853.0,54.1093,54.1373,54.0813,54.0813,120853.0
2018-07-06 13:30:00,57.94,57.95,57.77,57.78,81226.0,54.0813,54.0906,53.9226,53.9319,81226.0
2018-07-06 13:40:00,57.77,57.81,57.63,57.65,45284.0,53.9226,53.9599,53.7919,53.8106,45284.0
2018-07-06 13:50:00,57.64,57.74,57.6,57.7,40817.0,53.8013,53.8946,53.7639,53.8573,40817.0
2018-07-06 14:00:00,57.71,57.71,57.62,57.64,48117.0,53.8666,53.8666,53.7826,53.8013,48117.0
2018-07-06 14:10:00,57.65,57.7,57.62,57.63,38063.0,53.8106,53.8573,53.7826,53.7919,38063.0
2018-07-06 14:20:00,57.63,57.65,57.54,57.55,56350.0,53.7919,53.8106,53.7079,53.7173,56350.0
2018-07-06 14:30:00,57.55,57.56,57.52,57.56,60750.0,53.7173,53.7266,53.6893,53.7266,60750.0
2018-07-06 14:40:00,57.56,57.58,57.52,57.55,49775.0,53.7266,53.7453,53.6893,53.7173,49775.0
2018-07-06 14:50:00,57.55,57.63,57.55,57.63,40016.0,53.7173,53.7919,53.7173,53.7919,40016.0
2018-07-06 15:00:00,57.64,57.65,57.63,57.65,57080.0,53.8013,53.8106,53.7919,53.8106,57080.0
2018-07-06 15:10:00,57.64,57.68,57.63,57.66,89309.0,53.8013,53.8386,53.7919,53.8199,89309.0
2018-07-06 15:20:00,57.66,57.66,57.6,57.64,57019.0,53.8199,53.8199,53.7639,53.8013,57019.0
2018-07-06 15:30:00,57.63,57.65,57.59,57.61,83510.0,53.7919,53.8106,53.7546,53.7733,83510.0
2018-07-06 15:40:00,57.62,57.62,57.47,57.48,115134.0,53.7826,53.7826,53.6426,53.6519,115134.0
2018-07-06 15:50:00,57.47,57.62,57.45,57.54,234677.0,53.6426,53.7826,53.6239,53.7079,234677.0
2018-07-09 09:30:00,57.42,57.93,57.42,57.87,246636.0,53.5959,54.072,53.5959,54.016,246636.0
2018-07-09 09:40:00,57.85,57.85,57.44,57.47,138895.0,53.9973,53.9973,53.6146,53.6426,138895.0
2018-07-09 09:50:00,57.47,57.54,57.28,57.28,144235.0,53.6426,53.7079,53.4652,53.4652,144235.0
2018-07-09 10:00:00,57.29,57.49,57.25,57.37,224721.0,53.4746,53.6613,53.4372,53.5493,224721.0
2018-07-09 10:10:00,57.38,57.39,57.27,57.3,112000.0,53.5586,53.5679,53.4559,53.4839,112000.0
2018-07-09 10:20:00,57.3,57.52,57.26,57.43,121249.0,53.4839,53.6893,53.4466,53.6053,121249.0
2018-07-09 10:30:00,57.43,57.59,57.37,57.52,105869.0,53.6053,53.7546,53.5493,53.6893,105869.0
2018-07-09 10:40:00,57.52,57.69,57.49,57.69,93614.0,53.6893,53.8479,53.6613,53.8479,93614.0
2018-07-09 10:50:00,57.68,57.78,57.58,57.77,102854.0,53.8386,53.9319,53.7453,53.9226,102854.0
2018-07-09 11:00:00,57.79,57.86,57.69,57.72,74171.0,53.9413,54.0066,53.8479,53.8759,74171.0
2018-07-09 11:10:00,57.72,57.78,57.65,57.67,109710.0,53.8759,53.9319,53.8106,53.8293,109710.0
2018-07-09 11:20:00,57.67,57.72,57.62,57.68,97851.0,53.8293,53.8759,53.7826,53.8386,97851.0
2018-07-09 11:30:00,57.69,57.69,57.55,57.63,93346.0,53.8479,53.8479,53.7173,53.7919,93346.0
2018-07-09 11:40:00,57.64,57.81,57.64,57.7,84912.0,53.8013,53.9599,53.8013,53.8573,84912.0
2018-07-09 11:50:00,57.71,57.79,57.7,57.78,30619.0,53.8666,53.9413,53.8573,53.9319,30619.0
2018-07-09 12:00:00,57.78,57.89,57.77,57.85,87472.0,53.9319,54.0346,53.9226,53.9973,87472.0
2018-07-09 12:10:00,57.85,57.93,57.83,57.93,40461.0,53.9973,54.072,53.9786,54.072,40461.0
2018-07-09 12:20:00,57.93,57.93,57.8,57.8,25079.0,54.072,54.072,53.9506,53.9506,25079.0
2018-07-09 12:30:00,57.81,57.81,57.73,57.74,41208.0,53.9599,53.9599,53.8853,53.8946,41208.0
2018-07-09 12:40:00,57.73,57.76,57.66,57.74,84116.0,53.8853,53.9133,53.8199,53.8946,84116.0
2018-07-09 12:50:00,57.74,57.89,57.72,57.85,36912.0,53.8946,54.0346,53.8759,53.9973,36912.0
2018-07-09 13:00:00,57.86,57.86,57.82,57.82,23698.0,54.0066,54.0066,53.9693,53.9693,23698.0
2018-07-09 13:10:00,57.82,57.82,57.76,57.8,27733.0,53.9693,53.9693,53.9133,53.9506,27733.0
2018-07-09 13:20:00,57.8,57.82,57.78,57.8,27983.0,53.9506,53.9693,53.9319,53.9506,27983.0
2018-07-09 13:30:00,57.8,57.83,57.77,57.79,33317.0,53.9506,53.9786,53.9226,53.9413,33317.0
2018-07-09 13:40:00,57.8,57.85,57.79,57.84,37748.0,53.9506,53.9973,53.9413,53.9879,37748.0
2018-07-09 13:50:00,57.83,57.85,57.82,57.85,24062.0,53.9786,53.9973,53.9693,53.9973,24062.0
2018-07-09 14:00:00,57.84,57.85,57.8,57.82,60460.0,53.9879,53.9973,53.9506,53.9693,60460.0
2018-07-09 14:10:00,57.83,57.84,57.79,57.79,38235.0,53.9786,53.9879,53.9413,53.9413,38235.0
2018-07-09 14:20:00,57.79,57.8,57.75,57.75,33412.0,53.9413,53.9506,53.9039,53.9039,33412.0
2018-07-09 14:30:00,57.75,57.92,57.73,57.84,122080.0,53.9039,54.0626,53.8853,53.9879,122080.0
2018-07-09 14:40:00,57.83,57.84,57.81,57.84,37341.0,53.9786,53.9879,53.9599,53.9879,37341.0
2018-07-09 14:50:00,57.84,57.88,57.81,57.88,42422.0,53.9879,54.0253,53.9599,54.0253,42422.0
2018-07-09 15:00:00,57.87,57.88,57.82,57.87,46289.0,54.016,54.0253,53.9693,54.016,46289.0
2018-07-09 15:10:00,57.87,57.92,57.83,57.92,76878.0,54.016,54.0626,53.9786,54.0626,76878.0
2018-07-09 15:20:00,57.92,57.92,57.87,57.92,133534.0,54.0626,54.0626,54.016,54.0626,133534.0
2018-07-09 15:30:00,57.92,58.01,57.91,57.96,76931.0,54.0626,54.1466,54.0533,54.1,76931.0
2018-07-09 15:40:00,57.97,57.98,57.93,57.96,93077.0,54.1093,54.1186,54.072,54.1,93077.0
2018-07-09 15:50:00,57.95,57.96,57.9,57.95,300870.0,54.0906,54.1,54.044,54.0906,300870.0
2018-07-10 09:30:00,57.53,58.04,57.35,58.03,671456.0,53.6986,54.1746,53.5306,54.1653,671456.0
2018-07-10 09:40:00,58.03,58.14,57.87,57.91,198745.0,54.1653,54.268,54.016,54.0533,198745.0
2018-07-10 09:50:00,57.9,58.02,57.82,57.91,152468.0,54.044,54.156,53.9693,54.0533,152468.0
2018-07-10 10:00:00,57.92,58.1,57.86,58.06,113245.0,54.0626,54.2306,54.0066,54.1933,113245.0
2018-07-10 10:10:00,58.06,58.23,58.01,58.23,120419.0,54.1933,54.352,54.1466,54.352,120419.0
2018-07-10 10:20:00,58.23,58.27,58.14,58.25,221392.0,54.352,54.3893,54.268,54.3706,221392.0
2018-07-10 10:30:00,58.25,58.34,58.21,58.28,171406.0,54.3706,54.4546,54.3333,54.3986,171406.0
2018-07-10 10:40:00,58.27,58.34,58.19,58.25,128898.0,54.3893,54.4546,54.3146,54.3706,128898.0
2018-07-10 10:50:00,58.25,58.35,58.22,58.3,50204.0,54.3706,54.464,54.3426,54.4173,50204.0
2018-07-10 11:00:00,58.31,58.4,58.3,58.39,214106.0,54.4266,54.5107,54.4173,54.5013,214106.0
2018-07-10 11:10:00,58.39,58.43,58.28,58.36,195147.0,54.5013,54.5387,54.3986,54.4733,195147.0
2018-07-10 11:20:00,58.36,58.39,58.29,58.36,265012.0,54.4733,54.5013,54.408,54.4733,265012.0
2018-07-10 11:30:00,58.36,58.48,58.32,58.45,67655.0,54.4733,54.5853,54.436,54.5573,67655.0
2018-07-10 11:40:00,58.45,58.55,58.45,58.51,55078.0,54.5573,54.6507,54.5573,54.6133,55078.0
2018-07-10 11:50:00,58.51,58.55,58.47,58.54,56183.0,54.6133,54.6507,54.576,54.6413,56183.0
2018-07-10 12:00:00,58.54,58.54,58.49,58.49,52707.0,54.6413,54.6413,54.5947,54.5947,52707.0
2018-07-10 12:10:00,58.49,58.49,58.42,58.44,41126.0,54.5947,54.5947,54.5293,54.548,41126.0
2018-07-10 12:20:00,58.43,58.51,58.43,58.5,41211.0,54.5387,54.6133,54.5387,54.604,41211.0
2018-07-10 12:30:00,58.5,58.57,58.49,58.54,35503.0,54.604,54.6693,54.5947,54.6413,35503.0
2018-07-10 12:40:00,58.53,58.53,58.4,58.43,63854.0,54.632,54.632,54.5107,54.5387,63854.0
2018-07-10 12:50:00,58.42,58.45,58.4,58.43,57553.0,54.5293,54.5573,54.5107,54.5387,57553.0
2018-07-10 13:00:00,58.42,58.56,58.42,58.53,49043.0,54.5293,54.66,54.5293,54.632,49043.0
2018-07-10 13:10:00,58.52,58.53,58.45,58.49,47661.0,54.6227,54.632,54.5573,54.5947,47661.0
2018-07-10 13:20:00,58.49,58.54,58.46,58.49,34385.0,54.5947,54.6413,54.5667,54.5947,34385.0
2018-07-10 13:30:00,58.48,58.5,58.46,58.48,37995.0,54.5853,54.604,54.5667,54.5853,37995.0
2018-07-10 13:40:00,58.48,58.67,58.47,58.67,107648.0,54.5853,54.7627,54.576,54.7627,107648.0
2018-07-10 13:50:00,58.66,58.78,58.65,58.7,96241.0,54.7533,54.8653,54.744,54.7907,96241.0
2018-07-10 14:00:00,58.7,58.71,58.51,58.52,62776.0,54.7907,54.8,54.6133,54.6227,62776.0
2018-07-10 14:10:00,58.53,58.62,58.52,58.62,67805.0,54.632,54.716,54.6227,54.716,67805.0
2018-07-10 14:20:00,58.62,58.63,58.59,58.61,64680.0,54.716,54.7253,54.688,54.7067,64680.0
2018-07-10 14:30:00,58.61,58.68,58.59,58.64,69122.0,54.7067,54.772,54.688,54.7347,69122.0
2018-07-10 14:40:00,58.65,58.74,58.64,58.73,68642.0,54.744,54.828,54.7347,54.8187,68642.0
2018-07-10 14:50:00,58.73,58.74,58.68,58.69,59014.0,54.8187,54.828,54.772,54.7813,59014.0
2018-07-10 15:00:00,58.68,58.73,58.66,58.73,74027.0,54.772,54.8187,54.7533,54.8187,74027.0
2018-07-10 15:10:00,58.74,58.78,58.7,58.77,112058.0,54.828,54.8653,54.7907,54.856,112058.0
2018-07-10 15:20:00,58.78,58.81,58.73,58.8,146630.0,54.8653,54.8933,54.8187,54.884,146630.0
2018-07-10 15:30:00,58.8,58.83,58.77,58.82,102153.0,54.884,54.912,54.856,54.9027,102153.0
2018-07-10 15:40:00,58.82,58.82,58.79,58.8,309062.0,54.9027,54.9027,54.8747,54.884,309062.0
2018-07-10 15:50:00,58.8,58.86,58.79,58.83,543009.0,54.884,54.94,54.8747,54.912,543009.0
2018-07-11 09:30:00,57.93,58.32,57.9,58.17,298232.0,54.072,54.436,54.044,54.296,298232.0
2018-07-11 09:40:00,58.18,58.3,58.04,58.13,246479.0,54.3053,54.4173,54.1746,54.2586,246479.0
2018-07-11 09:50:00,58.12,58.25,58.11,58.22,180109.0,54.2493,54.3706,54.24,54.3426,180109.0
2018-07-11 10:00:00,58.22,58.28,58.17,58.19,187735.0,54.3426,54.3986,54.296,54.3146,187735.0
2018-07-11 10:10:00,58.19,58.26,58.14,58.2,201279.0,54.3146,54.38,54.268,54.324,201279.0
2018-07-11 10:20:00,58.2,58.31,58.19,58.31,109797.0,54.324,54.4266,54.3146,54.4266,109797.0
2018-07-11 10:30:00,58.31,58.43,58.23,58.36,179532.0,54.4266,54.5387,54.352,54.4733,179532.0
2018-07-11 10:40:00,58.35,58.35,58.21,58.22,187147.0,54.464,54.464,54.3333,54.3426,187147.0
2018-07-11 10:50:00,58.22,58.29,58.19,58.25,260562.0,54.3426,54.408,54.3146,54.3706,260562.0
2018-07-11 11:00:00,58.25,58.41,58.24,58.39,180916.0,54.3706,54.52,54.3613,54.5013,180916.0
2018-07-11 11:10:00,58.37,58.46,58.31,58.33,156806.0,54.4827,54.5667,54.4266,54.4453,156806.0
2018-07-11 11:20:00,58.31,58.33,58.12,58.12,125924.0,54.4266,54.4453,54.2493,54.2493,125924.0
2018-07-11 11:30:00,58.13,58.23,58.11,58.15,92166.0,54.2586,54.352,54.24,54.2773,92166.0
2018-07-11 11:40:00,58.14,58.14,57.95,57.97,99440.0,54.268,54.268,54.0906,54.1093,99440.0
2018-07-11 11:50:00,57.96,57.96,57.85,57.85,72020.0,54.1,54.1,53.9973,53.9973,72020.0
2018-07-11 12:00:00,57.85,58.03,57.81,57.94,52964.0,53.9973,54.1653,53.9599,54.0813,52964.0
2018-07-11 12:10:00,57.93,58.01,57.92,57.97,51937.0,54.072,54.1466,54.0626,54.1093,51937.0
2018-07-11 12:20:00,57.98,58.0,57.93,57.95,42856.0,54.1186,54.1373,54.072,54.0906,42856.0
2018-07-11 12:30:00,57.95,58.02,57.94,57.98,39556.0,54.0906,54.156,54.0813,54.1186,39556.0
2018-07-11 12:40:00,57.98,58.0,57.91,57.92,44213.0,54.1186,54.1373,54.0533,54.0626,44213.0
2018-07-11 12:50:00,57.91,57.94,57.85,57.87,52966.0,54.0533,54.0813,53.9973,54.016,52966.0
2018-07-11 13:00:00,57.87,57.89,57.81,57.82,33109.0,54.016,54.0346,53.9599,53.9693,33109.0
2018-07-11 13:10:00,57.81,57.84,57.74,57.74,35965.0,53.9599,53.9879,53.8946,53.8946,35965.0
2018-07-11 13:20:00,57.75,57.86,57.75,57.81,29381.0,53.9039,54.0066,53.9039,53.9599,29381.0
2018-07-11 13:30:00,57.81,57.88,57.71,57.72,61777.0,53.9599,54.0253,53.8666,53.8759,61777.0
2018-07-11 13:40:00,57.72,57.73,57.63,57.64,57693.0,53.8759,53.8853,53.7919,53.8013,57693.0
2018-07-11 13:50:00,57.64,57.66,57.54,57.65,113985.0,53.8013,53.8199,53.7079,53.8106,113985.0
2018-07-11 14:00:00,57.64,57.7,57.59,57.59,86387.0,53.8013,53.8573,53.7546,53.7546,86387.0
2018-07-11 14:10:00,57.59,57.66,57.48,57.6,203922.0,53.7546,53.8199,53.6519,53.7639,203922.0
2018-07-11 14:20:00,57.6,57.68,57.53,57.64,144471.0,53.7639,53.8386,53.6986,53.8013,144471.0
2018-07-11 14:30:00,57.63,57.82,57.63,57.81,126194.0,53.7919,53.9693,53.7919,53.9599,126194.0
2018-07-11 14:40:00,57.81,57.86,57.76,57.86,98734.0,53.9599,54.0066,53.9133,54.0066,98734.0
2018-07-11 14:50:00,57.85,57.88,57.8,57.87,55514.0,53.9973,54.0253,53.9506,54.016,55514.0
2018-07-11 15:00:00,57.86,57.86,57.79,57.81,76971.0,54.0066,54.0066,53.9413,53.9599,76971.0
2018-07-11 15:10:00,57.81,57.83,57.75,57.82,87745.0,53.9599,53.9786,53.9039,53.9693,87745.0
2018-07-11 15:20:00,57.81,57.89,57.79,57.86,71109.0,53.9599,54.0346,53.9413,54.0066,71109.0
2018-07-11 15:30:00,57.87,58.04,57.87,58.01,196356.0,54.016,54.1746,54.016,54.1466,196356.0
2018-07-11 15:40:00,58.0,58.0,57.9,57.98,159871.0,54.1373,54.1373,54.044,54.1186,159871.0
2018-07-11 15:50:00,57.97,58.03,57.93,58.0,331920.0,54.1093,54.1653,54.072,54.1373,331920.0
2018-07-12 09:30:00,58.31,58.35,58.01,58.28,206943.0,54.4266,54.464,54.1466,54.3986,206943.0
2018-07-12 09:40:00,58.27,58.27,58.01,58.09,69989.0,54.3893,54.3893,54.1466,54.2213,69989.0
2018-07-12 09:50:00,58.09,58.23,58.09,58.19,42230.0,54.2213,54.352,54.2213,54.3146,42230.0
2018-07-12 10:00:00,58.2,58.29,58.16,58.27,111499.0,54.324,54.408,54.2866,54.3893,111499.0
2018-07-12 10:10:00,58.28,58.46,58.27,58.32,101154.0,54.3986,54.5667,54.3893,54.436,101154.0
2018-07-12 10:20:00,58.32,58.54,58.3,58.54,55301.0,54.436,54.6413,54.4173,54.6413,55301.0
2018-07-12 10:30:00,58.55,58.55,58.42,58.5,96616.0,54.6507,54.6507,54.5293,54.604,96616.0
2018-07-12 10:40:00,58.49,58.52,58.4,58.41,129971.0,54.5947,54.6227,54.5107,54.52,129971.0
2018-07-12 10:50:00,58.42,58.43,58.28,58.31,58760.0,54.5293,54.5387,54.3986,54.4266,58760.0
2018-07-12 11:00:00,58.32,58.34,58.22,58.22,87385.0,54.436,54.4546,54.3426,54.3426,87385.0
2018-07-12 11:10:00,58.21,58.27,58.12,58.23,53240.0,54.3333,54.3893,54.2493,54.352,53240.0
2018-07-12 11:20:00,58.21,58.22,58.08,58.09,51899.0,54.3333,54.3426,54.212,54.2213,51899.0
2018-07-12 11:30:00,58.1,58.2,58.05,58.18,63864.0,54.2306,54.324,54.184,54.3053,63864.0
2018-07-12 11:40:00,58.19,58.29,58.08,58.28,40130.0,54.3146,54.408,54.212,54.3986,40130.0
2018-07-12 11:50:00,58.29,58.4,58.2,58.35,70670.0,54.408,54.5107,54.324,54.464,70670.0
2018-07-12 12:00:00,58.34,58.37,58.29,58.32,46282.0,54.4546,54.4827,54.408,54.436,46282.0
2018-07-12 12:10:00,58.31,58.32,58.2,58.23,36610.0,54.4266,54.436,54.324,54.352,36610.0
2018-07-12 12:20:00,58.23,58.24,58.19,58.21,23683.0,54.352,54.3613,54.3146,54.3333,23683.0
2018-07-12 12:30:00,58.2,58.31,58.2,58.25,35760.0,54.324,54.4266,54.324,54.3706,35760.0
2018-07-12 12:40:00,58.25,58.26,58.17,58.2,39592.0,54.3706,54.38,54.296,54.324,39592.0
2018-07-12 12:50:00,58.2,58.22,58.15,58.17,26076.0,54.324,54.3426,54.2773,54.296,26076.0
2018-07-12 13:00:00,58.17,58.21,58.16,58.2,17076.0,54.296,54.3333,54.2866,54.324,17076.0
2018-07-12 13:10:00,58.21,58.35,58.2,58.34,36825.0,54.3333,54.464,54.324,54.4546,36825.0
2018-07-12 13:20:00,58.33,58.33,58.23,58.25,16292.0,54.4453,54.4453,54.352,54.3706,16292.0
2018-07-12 13:30:00,58.25,58.25,58.17,58.22,36865.0,54.3706,54.3706,54.296,54.3426,36865.0
2018-07-12 13:40:00,58.23,58.3,58.22,58.23,40865.0,54.352,54.4173,54.3426,54.352,40865.0
2018-07-12 13:50:00,58.23,58.28,58.19,58.24,23649.0,54.352,54.3986,54.3146,54.3613,23649.0
2018-07-12 14:00:00,58.25,58.32,58.24,58.3,92033.0,54.3706,54.436,54.3613,54.4173,92033.0
2018-07-12 14:10:00,58.29,58.31,58.26,58.3,75388.0,54.408,54.4266,54.38,54.4173,75388.0
2018-07-12 14:20:00,58.3,58.38,58.29,58.35,45629.0,54.4173,54.492,54.408,54.464,45629.0
2018-07-12 14:30:00,58.35,58.36,58.29,58.34,53603.0,54.464,54.4733,54.408,54.4546,53603.0
2018-07-12 14:40:00,58.33,58.36,58.32,58.34,54826.0,54.4453,54.4733,54.436,54.4546,54826.0
2018-07-12 14:50:00,58.34,58.36,58.32,58.35,60230.0,54.4546,54.4733,54.436,54.464,60230.0
2018-07-12 15:00:00,58.35,58.39,58.33,58.35,74796.0,54.464,54.5013,54.4453,54.464,74796.0
2018-07-12 15:10:00,58.35,58.35,58.27,58.28,108247.0,54.464,54.464,54.3893,54.3986,108247.0
2018-07-12 15:20:00,58.27,58.4,58.27,58.38,119915.0,54.3893,54.5107,54.3893,54.492,119915.0
2018-07-12 15:30:00,58.38,58.38,58.32,58.35,123717.0,54.492,54.492,54.436,54.464,123717.0
2018-07-12 15:40:00,58.35,58.41,58.34,58.38,116332.0,54.464,54.52,54.4546,54.492,116332.0
2018-07-12 15:50:00,58.37,58.41,58.35,58.38,245126.0,54.4827,54.52,54.464,54.492,245126.0
2018-07-13 09:30:00,58.02,58.33,58.01,58.3,153724.0,54.156,54.4453,54.1466,54.4173,153724.0
2018-07-13 09:40:00,58.3,58.34,58.2,58.31,65516.0,54.4173,54.4546,54.324,54.4266,65516.0
2018-07-13 09:50:00,58.31,58.47,58.21,58.47,48929.0,54.4266,54.576,54.3333,54.576,48929.0
2018-07-13 10:00:00,58.46,58.56,58.43,58.48,65626.0,54.5667,54.66,54.5387,54.5853,65626.0
2018-07-13 10:10:00,58.49,58.56,58.41,58.56,73375.0,54.5947,54.66,54.52,54.66,73375.0
2018-07-13 10:20:00,58.56,58.62,58.37,58.39,134116.0,54.66,54.716,54.4827,54.5013,134116.0
2018-07-13 10:30:00,58.39,58.5,58.39,58.46,44781.0,54.5013,54.604,54.5013,54.5667,44781.0
2018-07-13 10:40:00,58.46,58.47,58.33,58.37,126467.0,54.5667,54.576,54.4453,54.4827,126467.0
2018-07-13 10:50:00,58.35,58.37,58.18,58.24,69147.0,54.464,54.4827,54.3053,54.3613,69147.0
2018-07-13 11:00:00,58.25,58.29,58.21,58.23,86445.0,54.3706,54.408,54.3333,54.352,86445.0
2018-07-13 11:10:00,58.23,58.26,58.12,58.12,138062.0,54.352,54.38,54.2493,54.2493,138062.0
2018-07-13 11:20:00,58.13,58.14,58.03,58.1,93255.0,54.2586,54.268,54.1653,54.2306,93255.0
2018-07-13 11:30:00,58.09,58.21,58.07,58.21,55692.0,54.2213,54.3333,54.2026,54.3333,55692.0
2018-07-13 11:40:00,58.21,58.34,58.18,58.31,96082.0,54.3333,54.4546,54.3053,54.4266,96082.0
2018-07-13 11:50:00,58.31,58.32,58.23,58.31,71135.0,54.4266,54.436,54.352,54.4266,71135.0
2018-07-13 12:00:00,58.33,58.34,58.21,58.21,42502.0,54.4453,54.4546,54.3333,54.3333,42502.0
2018-07-13 12:10:00,58.22,58.26,58.19,58.22,51953.0,54.3426,54.38,54.3146,54.3426,51953.0
2018-07-13 12:20:00,58.21,58.21,58.13,58.18,39662.0,54.3333,54.3333,54.2586,54.3053,39662.0
2018-07-13 12:30:00,58.18,58.19,58.08,58.12,65031.0,54.3053,54.3146,54.212,54.2493,65031.0
2018-07-13 12:40:00,58.11,58.19,58.1,58.18,32930.0,54.24,54.3146,54.2306,54.3053,32930.0
2018-07-13 12:50:00,58.18,58.23,58.13,58.2,85316.0,54.3053,54.352,54.2586,54.324,85316.0
2018-07-13 13:00:00,58.2,58.21,58.07,58.08,29988.0,54.324,54.3333,54.2026,54.212,29988.0
2018-07-13 13:10:00,58.08,58.09,58.02,58.04,25018.0,54.212,54.2213,54.156,54.1746,25018.0
2018-07-13 13:20:00,58.05,58.05,58.02,58.03,30513.0,54.184,54.184,54.156,54.1653,30513.0
2018-07-13 13:30:00,58.03,58.03,58.0,58.01,65013.0,54.1653,54.1653,54.1373,54.1466,65013.0
2018-07-13 13:40:00,58.01,58.01,57.91,57.92,54349.0,54.1466,54.1466,54.0533,54.0626,54349.0
2018-07-13 13:50:00,57.93,58.01,57.93,57.97,41303.0,54.072,54.1466,54.072,54.1093,41303.0
2018-07-13 14:00:00,57.97,58.02,57.94,58.02,32394.0,54.1093,54.156,54.0813,54.156,32394.0
2018-07-13 14:10:00,58.02,58.05,58.0,58.04,39868.0,54.156,54.184,54.1373,54.1746,39868.0
2018-07-13 14:20:00,58.04,58.04,58.0,58.01,22749.0,54.1746,54.1746,54.1373,54.1466,22749.0
2018-07-13 14:30:00,58.0,58.0,57.94,57.94,26038.0,54.1373,54.1373,54.0813,54.0813,26038.0
2018-07-13 14:40:00,57.95,57.99,57.94,57.98,26002.0,54.0906,54.128,54.0813,54.1186,26002.0
2018-07-13 14:50:00,57.98,58.03,57.98,58.01,33042.0,54.1186,54.1653,54.1186,54.1466,33042.0
2018-07-13 15:00:00,58.01,58.06,58.0,58.05,29416.0,54.1466,54.1933,54.1373,54.184,29416.0
2018-07-13 15:10:00,58.05,58.14,58.04,58.13,77334.0,54.184,54.268,54.1746,54.2586,77334.0
2018-07-13 15:20:00,58.13,58.15,58.05,58.07,48285.0,54.2586,54.2773,54.184,54.2026,48285.0
2018-07-13 15:30:00,58.08,58.11,58.04,58.05,73271.0,54.212,54.24,54.1746,54.184,73271.0
2018-07-13 15:40:00,58.06,58.07,58.02,58.03,102467.0,54.1933,54.2026,54.156,54.1653,102467.0
2018-07-13 15:50:00,58.03,58.07,58.01,58.06,257544.0,54.1653,54.2026,54.1466,54.1933,257544.0
2018-07-16 09:30:00,58.22,58.23,57.69,57.75,144774.0,54.3426,54.352,53.8479,53.9039,144774.0
2018-07-16 09:40:00,57.75,57.85,57.68,57.85,69518.0,53.9039,53.9973,53.8386,53.9973,69518.0
2018-07-16 09:50:00,57.87,57.97,57.76,57.82,57738.0,54.016,54.1093,53.9133,53.9693,57738.0
2018-07-16 10:00:00,57.83,57.87,57.67,57.68,69447.0,53.9786,54.016,53.8293,53.8386,69447.0
2018-07-16 10:10:00,57.67,57.89,57.63,57.85,41074.0,53.8293,54.0346,53.7919,53.9973,41074.0
2018-07-16 10:20:00,57.84,57.84,57.73,57.82,32857.0,53.9879,53.9879,53.8853,53.9693,32857.0
2018-07-16 10:30:00,57.82,57.94,57.78,57.86,38999.0,53.9693,54.0813,53.9319,54.0066,38999.0
2018-07-16 10:40:00,57.86,57.88,57.75,57.75,25302.0,54.0066,54.0253,53.9039,53.9039,25302.0
2018-07-16 10:50:00,57.75,57.8,57.7,57.7,33865.0,53.9039,53.9506,53.8573,53.8573,33865.0
2018-07-16 11:00:00,57.71,57.85,57.71,57.8,53054.0,53.8666,53.9973,53.8666,53.9506,53054.0
2018-07-16 11:10:00,57.79,57.8,57.74,57.78,29292.0,53.9413,53.9506,53.8946,53.9319,29292.0
2018-07-16 11:20:00,57.78,57.87,57.77,57.83,44992.0,53.9319,54.016,53.9226,53.9786,44992.0
2018-07-16 11:30:00,57.82,57.91,57.82,57.87,33478.0,53.9693,54.0533,53.9693,54.016,33478.0
2018-07-16 11:40:00,57.88,58.04,57.81,58.02,40055.0,54.0253,54.1746,53.9599,54.156,40055.0
2018-07-16 11:50:00,58.01,58.13,57.96,58.02,47403.0,54.1466,54.2586,54.1,54.156,47403.0
2018-07-16 12:00:00,58.02,58.02,57.94,57.99,26891.0,54.156,54.156,54.0813,54.128,26891.0
2018-07-16 12:10:00,58.0,58.26,57.99,58.25,78200.0,54.1373,54.38,54.128,54.3706,78200.0
2018-07-16 12:20:00,58.25,58.33,58.24,58.26,49931.0,54.3706,54.4453,54.3613,54.38,49931.0
2018-07-16 12:30:00,58.27,58.32,58.22,58.3,32408.0,54.3893,54.436,54.3426,54.4173,32408.0
2018-07-16 12:40:00,58.31,58.4,58.3,58.35,44285.0,54.4266,54.5107,54.4173,54.464,44285.0
2018-07-16 12:50:00,58.34,58.43,58.31,58.42,40982.0,54.4546,54.5387,54.4266,54.5293,40982.0
2018-07-16 13:00:00,58.42,58.51,58.41,58.5,56265.0,54.5293,54.6133,54.52,54.604,56265.0
2018-07-16 13:10:00,58.5,58.57,58.45,58.51,57155.0,54.604,54.6693,54.5573,54.6133,57155.0
2018-07-16 13:20:00,58.5,58.51,58.44,58.48,34856.0,54.604,54.6133,54.548,54.5853,34856.0
2018-07-16 13:30:00,58.47,58.52,58.46,58.5,32574.0,54.576,54.6227,54.5667,54.604,32574.0
2018-07-16 13:40:00,58.5,58.51,58.38,58.42,23859.0,54.604,54.6133,54.492,54.5293,23859.0
2018-07-16 13:50:00,58.41,58.43,58.36,58.39,27103.0,54.52,54.5387,54.4733,54.5013,27103.0
2018-07-16 14:00:00,58.38,58.41,58.34,58.39,30586.0,54.492,54.52,54.4546,54.5013,30586.0
2018-07-16 14:10:00,58.38,58.39,58.27,58.3,31438.0,54.492,54.5013,54.3893,54.4173,31438.0
2018-07-16 14:20:00,58.31,58.32,58.28,58.31,37378.0,54.4266,54.436,54.3986,54.4266,37378.0
2018-07-16 14:30:00,58.31,58.31,58.24,58.26,27876.0,54.4266,54.4266,54.3613,54.38,27876.0
2018-07-16 14:40:00,58.26,58.3,58.21,58.3,40165.0,54.38,54.4173,54.3333,54.4173,40165.0
2018-07-16 14:50:00,58.29,58.33,58.23,58.32,38085.0,54.408,54.4453,54.352,54.436,38085.0
2018-07-16 15:00:00,58.32,58.36,58.28,58.36,35545.0,54.436,54.4733,54.3986,54.4733,35545.0
2018-07-16 15:10:00,58.36,58.4,58.35,58.4,57825.0,54.4733,54.5107,54.464,54.5107,57825.0
2018-07-16 15:20:00,58.39,58.4,58.34,58.37,47552.0,54.5013,54.5107,54.4546,54.4827,47552.0
2018-07-16 15:30:00,58.36,58.41,58.33,58.39,55239.0,54.4733,54.52,54.4453,54.5013,55239.0
2018-07-16 15:40:00,58.4,58.4,58.3,58.32,80949.0,54.5107,54.5107,54.4173,54.436,80949.0
2018-07-16 15:50:00,58.31,58.43,58.31,58.4,279034.0,54.4266,54.5387,54.4266,54.5107,279034.0
2018-07-17 09:30:00,58.32,58.44,58.27,58.35,82728.0,54.436,54.548,54.3893,54.464,82728.0
2018-07-17 09:40:00,58.35,58.54,58.18,58.54,48915.0,54.464,54.6413,54.3053,54.6413,48915.0
2018-07-17 09:50:00,58.54,58.56,58.37,58.43,36087.0,54.6413,54.66,54.4827,54.5387,36087.0
2018-07-17 10:00:00,58.43,58.54,58.43,58.51,39457.0,54.5387,54.6413,54.5387,54.6133,39457.0
2018-07-17 10:10:00,58.52,58.58,58.47,58.52,36289.0,54.6227,54.6787,54.576,54.6227,36289.0
2018-07-17 10:20:00,58.52,58.54,58.45,58.5,46024.0,54.6227,54.6413,54.5573,54.604,46024.0
2018-07-17 10:30:00,58.5,58.52,58.47,58.49,24663.0,54.604,54.6227,54.576,54.5947,24663.0
2018-07-17 10:40:00,58.49,58.55,58.47,58.54,37684.0,54.5947,54.6507,54.576,54.6413,37684.0
2018-07-17 10:50:00,58.54,58.62,58.52,58.62,42815.0,54.6413,54.716,54.6227,54.716,42815.0
2018-07-17 11:00:00,58.62,58.8,58.57,58.73,41207.0,54.716,54.884,54.6693,54.8187,41207.0
2018-07-17 11:10:00,58.73,58.82,58.71,58.71,42599.0,54.8187,54.9027,54.8,54.8,42599.0
2018-07-17 11:20:00,58.72,58.79,58.71,58.76,39260.0,54.8093,54.8747,54.8,54.8467,39260.0
2018-07-17 11:30:00,58.77,58.86,58.69,58.72,44707.0,54.856,54.94,54.7813,54.8093,44707.0
2018-07-17 11:40:00,58.72,58.72,58.57,58.57,36945.0,54.8093,54.8093,54.6693,54.6693,36945.0
2018-07-17 11:50:00,58.57,58.79,58.56,58.78,43116.0,54.6693,54.8747,54.66,54.8653,43116.0
2018-07-17 12:00:00,58.79,58.79,58.64,58.64,41902.0,54.8747,54.8747,54.7347,54.7347,41902.0
2018-07-17 12:10:00,58.64,58.67,58.61,58.67,34477.0,54.7347,54.7627,54.7067,54.7627,34477.0
2018-07-17 12:20:00,58.67,58.67,58.63,58.64,34141.0,54.7627,54.7627,54.7253,54.7347,34141.0
2018-07-17 12:30:00,58.64,58.66,58.61,58.62,46681.0,54.7347,54.7533,54.7067,54.716,46681.0
2018-07-17 12:40:00,58.62,58.65,58.61,58.64,44022.0,54.716,54.744,54.7067,54.7347,44022.0
2018-07-17 12:50:00,58.64,58.82,58.62,58.8,41832.0,54.7347,54.9027,54.716,54.884,41832.0
2018-07-17 13:00:00,58.79,58.8,58.72,58.72,34264.0,54.8747,54.884,54.8093,54.8093,34264.0
2018-07-17 13:10:00,58.72,58.75,58.72,58.72,21804.0,54.8093,54.8373,54.8093,54.8093,21804.0
2018-07-17 13:20:00,58.7,58.72,58.64,58.7,35206.0,54.7907,54.8093,54.7347,54.7907,35206.0
2018-07-17 13:30:00,58.7,58.78,58.67,58.76,30703.0,54.7907,54.8653,54.7627,54.8467,30703.0
2018-07-17 13:40:00,58.76,58.78,58.72,58.75,23758.0,54.8467,54.8653,54.8093,54.8373,23758.0
2018-07-17 13:50:00,58.75,58.75,58.67,58.67,27940.0,54.8373,54.8373,54.7627,54.7627,27940.0
2018-07-17 14:00:00,58.67,58.68,58.57,58.57,35543.0,54.7627,54.772,54.6693,54.6693,35543.0
2018-07-17 14:10:00,58.57,58.57,58.51,58.54,29540.0,54.6693,54.6693,54.6133,54.6413,29540.0
2018-07-17 14:20:00,58.54,58.56,58.53,58.54,44536.0,54.6413,54.66,54.632,54.6413,44536.0
2018-07-17 14:30:00,58.54,58.55,58.48,58.5,28642.0,54.6413,54.6507,54.5853,54.604,28642.0
2018-07-17 14:40:00,58.5,58.56,58.49,58.55,12201.0,54.604,54.66,54.5947,54.6507,12201.0
2018-07-17 14:50:00,58.54,58.55,58.51,58.52,18392.0,54.6413,54.6507,54.6133,54.6227,18392.0
2018-07-17 15:00:00,58.52,58.59,58.5,58.59,19641.0,54.6227,54.688,54.604,54.688,19641.0
2018-07-17 15:10:00,58.59,58.6,58.58,58.6,12288.0,54.688,54.6973,54.6787,54.6973,12288.0
2018-07-17 15:20:00,58.6,58.61,58.55,58.55,39167.0,54.6973,54.7067,54.6507,54.6507,39167.0
2018-07-17 15:30:00,58.55,58.56,58.5,58.52,38656.0,54.6507,54.66,54.604,54.6227,38656.0
2018-07-17 15:40:00,58.52,58.63,58.52,58.6,65251.0,54.6227,54.7253,54.6227,54.6973,65251.0
2018-07-17 15:50:00,58.6,58.6,58.58,58.59,240093.0,54.6973,54.6973,54.6787,54.688,240093.0
2018-07-18 09:30:00,59.15,59.66,59.0,59.34,430309.0,55.2107,55.6867,55.0707,55.3881,430309.0
2018-07-18 09:40:00,59.33,59.78,59.33,59.57,163763.0,55.3787,55.7987,55.3787,55.6027,163763.0
2018-07-18 09:50:00,59.56,59.77,59.47,59.6,108290.0,55.5934,55.7894,55.5094,55.6307,108290.0
2018-07-18 10:00:00,59.59,59.69,59.33,59.34,146957.0,55.6214,55.7147,55.3787,55.3881,146957.0
2018-07-18 10:10:00,59.34,59.47,59.16,59.2,121084.0,55.3881,55.5094,55.22,55.2574,121084.0
2018-07-18 10:20:00,59.19,59.3,59.09,59.11,102932.0,55.248,55.3507,55.1547,55.1734,102932.0
2018-07-18 10:30:00,59.12,59.26,59.1,59.26,77634.0,55.1827,55.3134,55.164,55.3134,77634.0
2018-07-18 10:40:00,59.26,59.44,59.25,59.44,68153.0,55.3134,55.4814,55.304,55.4814,68153.0
2018-07-18 10:50:00,59.44,59.45,59.32,59.38,55874.0,55.4814,55.4907,55.3694,55.4254,55874.0
2018-07-18 11:00:00,59.38,59.45,59.36,59.37,42623.0,55.4254,55.4907,55.4067,55.4161,42623.0
2018-07-18 11:10:00,59.37,59.39,59.32,59.32,52657.0,55.4161,55.4347,55.3694,55.3694,52657.0
2018-07-18 11:20:00,59.33,59.41,59.29,59.33,112976.0,55.3787,55.4534,55.3414,55.3787,112976.0
2018-07-18 11:30:00,59.34,59.44,59.32,59.44,72138.0,55.3881,55.4814,55.3694,55.4814,72138.0
2018-07-18 11:40:00,59.44,59.61,59.38,59.61,66732.0,55.4814,55.6401,55.4254,55.6401,66732.0
2018-07-18 11:50:00,59.6,59.68,59.56,59.56,79932.0,55.6307,55.7054,55.5934,55.5934,79932.0
2018-07-18 12:00:00,59.56,59.67,59.52,59.52,54333.0,55.5934,55.6961,55.5561,55.5561,54333.0
2018-07-18 12:10:00,59.53,59.68,59.53,59.64,55420.0,55.5654,55.7054,55.5654,55.6681,55420.0
2018-07-18 12:20:00,59.65,59.66,59.51,59.57,71194.0,55.6774,55.6867,55.5467,55.6027,71194.0
2018-07-18 12:30:00,59.58,59.61,59.55,59.55,32686.0,55.6121,55.6401,55.5841,55.5841,32686.0
2018-07-18 12:40:00,59.55,59.55,59.49,59.52,43165.0,55.5841,55.5841,55.5281,55.5561,43165.0
2018-07-18 12:50:00,59.52,59.59,59.5,59.53,39310.0,55.5561,55.6214,55.5374,55.5654,39310.0
2018-07-18 13:00:00,59.53,59.58,59.5,59.56,32315.0,55.5654,55.6121,55.5374,55.5934,32315.0
2018-07-18 13:10:00,59.57,59.58,59.51,59.56,35736.0,55.6027,55.6121,55.5467,55.5934,35736.0
2018-07-18 13:20:00,59.56,59.57,59.43,59.49,49474.0,55.5934,55.6027,55.4721,55.5281,49474.0
2018-07-18 13:30:00,59.49,59.55,59.46,59.5,79992.0,55.5281,55.5841,55.5001,55.5374,79992.0
2018-07-18 13:40:00,59.5,59.56,59.49,59.52,50584.0,55.5374,55.5934,55.5281,55.5561,50584.0
2018-07-18 13:50:00,59.51,59.57,59.5,59.53,60328.0,55.5467,55.6027,55.5374,55.5654,60328.0
2018-07-18 14:00:00,59.52,59.59,59.52,59.57,55872.0,55.5561,55.6214,55.5561,55.6027,55872.0
2018-07-18 14:10:00,59.57,59.58,59.48,59.52,80456.0,55.6027,55.6121,55.5187,55.5561,80456.0
2018-07-18 14:20:00,59.52,59.58,59.5,59.55,71623.0,55.5561,55.6121,55.5374,55.5841,71623.0
2018-07-18 14:30:00,59.55,59.61,59.54,59.58,75235.0,55.5841,55.6401,55.5747,55.6121,75235.0
2018-07-18 14:40:00,59.58,59.61,59.53,59.57,87885.0,55.6121,55.6401,55.5654,55.6027,87885.0
2018-07-18 14:50:00,59.57,59.59,59.54,59.57,85894.0,55.6027,55.6214,55.5747,55.6027,85894.0
2018-07-18 15:00:00,59.58,59.58,59.51,59.54,55965.0,55.6121,55.6121,55.5467,55.5747,55965.0
2018-07-18 15:10:00,59.53,59.56,59.49,59.53,98276.0,55.5654,55.5934,55.5281,55.5654,98276.0
2018-07-18 15:20:00,59.53,59.58,59.51,59.54,95166.0,55.5654,55.6121,55.5467,55.5747,95166.0
2018-07-18 15:30:00,59.55,59.59,59.51,59.54,131003.0,55.5841,55.6214,55.5467,55.5747,131003.0
2018-07-18 15:40:00,59.53,59.59,59.5,59.58,168241.0,55.5654,55.6214,55.5374,55.6121,168241.0
2018-07-18 15:50:00,59.58,59.63,59.54,59.55,420417.0,55.6121,55.6587,55.5747,55.5841,420417.0
2018-07-19 09:30:00,59.21,59.33,59.06,59.17,132753.0,55.2667,55.3787,55.1267,55.2294,132753.0
2018-07-19 09:40:00,59.16,59.19,58.94,58.95,108186.0,55.22,55.248,55.0147,55.024,108186.0
2018-07-19 09:50:00,58.93,59.0,58.8,58.97,57070.0,55.0054,55.0707,54.884,55.0427,57070.0
2018-07-19 10:00:00,58.97,59.04,58.94,58.96,84164.0,55.0427,55.108,55.0147,55.0334,84164.0
2018-07-19 10:10:00,58.96,59.03,58.92,59.02,100972.0,55.0334,55.0987,54.996,55.0894,100972.0
2018-07-19 10:20:00,59.01,59.01,58.88,58.89,86060.0,55.08,55.08,54.9587,54.968,86060.0
2018-07-19 10:30:00,58.9,58.92,58.75,58.86,95214.0,54.9774,54.996,54.8373,54.94,95214.0
2018-07-19 10:40:00,58.85,58.91,58.82,58.89,53951.0,54.9307,54.9867,54.9027,54.968,53951.0
2018-07-19 10:50:00,58.9,58.97,58.86,58.92,63381.0,54.9774,55.0427,54.94,54.996,63381.0
2018-07-19 11:00:00,58.93,58.95,58.86,58.93,65136.0,55.0054,55.024,54.94,55.0054,65136.0
2018-07-19 11:10:00,58.93,58.97,58.9,58.92,45933.0,55.0054,55.0427,54.9774,54.996,45933.0
2018-07-19 11:20:00,58.92,58.94,58.88,58.91,50510.0,54.996,55.0147,54.9587,54.9867,50510.0
2018-07-19 11:30:00,58.92,58.97,58.91,58.96,55189.0,54.996,55.0427,54.9867,55.0334,55189.0
2018-07-19 11:40:00,58.96,59.1,58.92,59.09,45312.0,55.0334,55.164,54.996,55.1547,45312.0
2018-07-19 11:50:00,59.1,59.13,59.03,59.12,50030.0,55.164,55.192,55.0987,55.1827,50030.0
2018-07-19 12:00:00,59.13,59.19,59.07,59.14,42681.0,55.192,55.248,55.136,55.2014,42681.0
2018-07-19 12:10:00,59.13,59.13,59.02,59.03,57575.0,55.192,55.192,55.0894,55.0987,57575.0
2018-07-19 12:20:00,59.03,59.05,58.99,59.0,38614.0,55.0987,55.1174,55.0614,55.0707,38614.0
2018-07-19 12:30:00,59.0,59.11,58.98,59.11,30870.0,55.0707,55.1734,55.052,55.1734,30870.0
2018-07-19 12:40:00,59.1,59.12,59.01,59.05,46638.0,55.164,55.1827,55.08,55.1174,46638.0
2018-07-19 12:50:00,59.06,59.09,59.03,59.05,45942.0,55.1267,55.1547,55.0987,55.1174,45942.0
2018-07-19 13:00:00,59.05,59.12,58.95,58.98,64179.0,55.1174,55.1827,55.024,55.052,64179.0
2018-07-19 13:10:00,58.98,59.02,58.95,59.02,30084.0,55.052,55.0894,55.024,55.0894,30084.0
2018-07-19 13:20:00,59.01,59.09,59.01,59.08,31566.0,55.08,55.1547,55.08,55.1454,31566.0
2018-07-19 13:30:00,59.08,59.1,59.03,59.08,32237.0,55.1454,55.164,55.0987,55.1454,32237.0
2018-07-19 13:40:00,59.08,59.12,59.07,59.07,30100.0,55.1454,55.1827,55.136,55.136,30100.0
2018-07-19 13:50:00,59.07,59.07,59.02,59.03,32410.0,55.136,55.136,55.0894,55.0987,32410.0
2018-07-19 14:00:00,59.04,59.08,59.03,59.05,32657.0,55.108,55.1454,55.0987,55.1174,32657.0
2018-07-19 14:10:00,59.06,59.07,59.0,59.07,45210.0,55.1267,55.136,55.0707,55.136,45210.0
2018-07-19 14:20:00,59.07,59.11,59.03,59.1,44740.0,55.136,55.1734,55.0987,55.164,44740.0
2018-07-19 14:30:00,59.1,59.1,59.0,59.05,43493.0,55.164,55.164,55.0707,55.1174,43493.0
2018-07-19 14:40:00,59.05,59.07,59.01,59.02,49105.0,55.1174,55.136,55.08,55.0894,49105.0
2018-07-19 14:50:00,59.03,59.03,58.94,58.96,79713.0,55.0987,55.0987,55.0147,55.0334,79713.0
2018-07-19 15:00:00,58.96,59.01,58.94,58.96,50046.0,55.0334,55.08,55.0147,55.0334,50046.0
2018-07-19 15:10:00,58.96,58.97,58.9,58.95,82684.0,55.0334,55.0427,54.9774,55.024,82684.0
2018-07-19 15:20:00,58.96,58.98,58.91,58.92,68294.0,55.0334,55.052,54.9867,54.996,68294.0
2018-07-19 15:30:00,58.91,58.91,58.82,58.85,169518.0,54.9867,54.9867,54.9027,54.9307,169518.0
2018-07-19 15:40:00,58.85,58.86,58.75,58.78,163268.0,54.9307,54.94,54.8373,54.8653,163268.0
2018-07-19 15:50:00,58.78,58.91,58.74,58.85,439904.0,54.8653,54.9867,54.828,54.9307,439904.0
2018-07-20 09:30:00,58.72,58.79,58.6,58.63,165162.0,54.8093,54.8747,54.6973,54.7253,165162.0
2018-07-20 09:40:00,58.62,58.64,58.47,58.48,57724.0,54.716,54.7347,54.576,54.5853,57724.0
2018-07-20 09:50:00,58.48,58.6,58.39,58.56,78680.0,54.5853,54.6973,54.5013,54.66,78680.0
2018-07-20 10:00:00,58.56,58.56,58.4,58.43,110774.0,54.66,54.66,54.5107,54.5387,110774.0
2018-07-20 10:10:00,58.43,58.52,58.4,58.41,56831.0,54.5387,54.6227,54.5107,54.52,56831.0
2018-07-20 10:20:00,58.4,58.52,58.38,58.47,80839.0,54.5107,54.6227,54.492,54.576,80839.0
2018-07-20 10:30:00,58.48,58.52,58.43,58.48,54181.0,54.5853,54.6227,54.5387,54.5853,54181.0
2018-07-20 10:40:00,58.47,58.52,58.44,58.46,49157.0,54.576,54.6227,54.548,54.5667,49157.0
2018-07-20 10:50:00,58.45,58.45,58.31,58.35,139045.0,54.5573,54.5573,54.4266,54.464,139045.0
2018-07-20 11:00:00,58.36,58.38,58.27,58.32,182637.0,54.4733,54.492,54.3893,54.436,182637.0
2018-07-20 11:10:00,58.32,58.44,58.27,58.41,170534.0,54.436,54.548,54.3893,54.52,170534.0
2018-07-20 11:20:00,58.42,58.5,58.4,58.48,47802.0,54.5293,54.604,54.5107,54.5853,47802.0
2018-07-20 11:30:00,58.48,58.48,58.43,58.43,22149.0,54.5853,54.5853,54.5387,54.5387,22149.0
2018-07-20 11:40:00,58.43,58.43,58.37,58.39,53710.0,54.5387,54.5387,54.4827,54.5013,53710.0
2018-07-20 11:50:00,58.39,58.5,58.38,58.45,47834.0,54.5013,54.604,54.492,54.5573,47834.0
2018-07-20 12:00:00,58.46,58.49,58.43,58.47,40984.0,54.5667,54.5947,54.5387,54.576,40984.0
2018-07-20 12:10:00,58.47,58.47,58.4,58.47,33430.0,54.576,54.576,54.5107,54.576,33430.0
2018-07-20 12:20:00,58.48,58.5,58.43,58.46,34684.0,54.5853,54.604,54.5387,54.5667,34684.0
2018-07-20 12:30:00,58.46,58.51,58.43,58.51,48134.0,54.5667,54.6133,54.5387,54.6133,48134.0
2018-07-20 12:40:00,58.51,58.52,58.47,58.48,37485.0,54.6133,54.6227,54.576,54.5853,37485.0
2018-07-20 12:50:00,58.48,58.49,58.44,58.46,32933.0,54.5853,54.5947,54.548,54.5667,32933.0
2018-07-20 13:00:00,58.46,58.49,58.44,58.44,35954.0,54.5667,54.5947,54.548,54.548,35954.0
2018-07-20 13:10:00,58.44,58.46,58.42,58.44,26659.0,54.548,54.5667,54.5293,54.548,26659.0
2018-07-20 13:20:00,58.44,58.44,58.33,58.38,52696.0,54.548,54.548,54.4453,54.492,52696.0
2018-07-20 13:30:00,58.38,58.49,58.37,58.47,44978.0,54.492,54.5947,54.4827,54.576,44978.0
2018-07-20 13:40:00,58.47,58.48,58.45,58.47,35263.0,54.576,54.5853,54.5573,54.576,35263.0
2018-07-20 13:50:00,58.47,58.47,58.45,58.46,23511.0,54.576,54.576,54.5573,54.5667,23511.0
2018-07-20 14:00:00,58.46,58.52,58.45,58.45,32986.0,54.5667,54.6227,54.5573,54.5573,32986.0
2018-07-20 14:10:00,58.45,58.45,58.38,58.38,24197.0,54.5573,54.5573,54.492,54.492,24197.0
2018-07-20 14:20:00,58.38,58.4,58.3,58.3,43942.0,54.492,54.5107,54.4173,54.4173,43942.0
2018-07-20 14:30:00,58.31,58.32,58.22,58.25,52984.0,54.4266,54.436,54.3426,54.3706,52984.0
2018-07-20 14:40:00,58.25,58.32,58.24,58.3,34316.0,54.3706,54.436,54.3613,54.4173,34316.0
2018-07-20 14:50:00,58.31,58.32,58.24,58.27,34442.0,54.4266,54.436,54.3613,54.3893,34442.0
2018-07-20 15:00:00,58.28,58.29,58.21,58.22,48433.0,54.3986,54.408,54.3333,54.3426,48433.0
2018-07-20 15:10:00,58.22,58.23,58.15,58.19,91157.0,54.3426,54.352,54.2773,54.3146,91157.0
2018-07-20 15:20:00,58.19,58.19,58.1,58.11,64016.0,54.3146,54.3146,54.2306,54.24,64016.0
2018-07-20 15:30:00,58.11,58.18,58.09,58.13,107068.0,54.24,54.3053,54.2213,54.2586,107068.0
2018-07-20 15:40:00,58.13,58.17,58.12,58.17,109427.0,54.2586,54.296,54.2493,54.296,109427.0
2018-07-20 15:50:00,58.16,58.17,58.1,58.14,314341.0,54.2866,54.296,54.2306,54.268,314341.0
2018-07-23 09:30:00,58.2,58.35,57.91,57.97,130093.0,54.324,54.464,54.0533,54.1093,130093.0
2018-07-23 09:40:00,57.97,58.15,57.92,58.03,63346.0,54.1093,54.2773,54.0626,54.1653,63346.0
2018-07-23 09:50:00,58.03,58.36,58.02,58.32,141793.0,54.1653,54.4733,54.156,54.436,141793.0
2018-07-23 10:00:00,58.31,58.31,58.2,58.21,48600.0,54.4266,54.4266,54.324,54.3333,48600.0
2018-07-23 10:10:00,58.2,58.2,58.08,58.1,37962.0,54.324,54.324,54.212,54.2306,37962.0
2018-07-23 10:20:00,58.09,58.11,58.03,58.06,54870.0,54.2213,54.24,54.1653,54.1933,54870.0
2018-07-23 10:30:00,58.07,58.14,58.03,58.11,57480.0,54.2026,54.268,54.1653,54.24,57480.0
2018-07-23 10:40:00,58.11,58.15,58.07,58.09,44379.0,54.24,54.2773,54.2026,54.2213,44379.0
2018-07-23 10:50:00,58.1,58.16,58.06,58.08,45454.0,54.2306,54.2866,54.1933,54.212,45454.0
2018-07-23 11:00:00,58.08,58.11,58.05,58.09,63608.0,54.212,54.24,54.184,54.2213,63608.0
2018-07-23 11:10:00,58.09,58.19,58.07,58.16,32072.0,54.2213,54.3146,54.2026,54.2866,32072.0
2018-07-23 11:20:00,58.16,58.19,58.08,58.08,31682.0,54.2866,54.3146,54.212,54.212,31682.0
2018-07-23 11:30:00,58.07,58.1,58.05,58.1,31509.0,54.2026,54.2306,54.184,54.2306,31509.0
2018-07-23 11:40:00,58.1,58.13,58.1,58.12,25883.0,54.2306,54.2586,54.2306,54.2493,25883.0
2018-07-23 11:50:00,58.13,58.3,58.12,58.3,39222.0,54.2586,54.4173,54.2493,54.4173,39222.0
2018-07-23 12:00:00,58.3,58.37,58.28,58.33,74224.0,54.4173,54.4827,54.3986,54.4453,74224.0
2018-07-23 12:10:00,58.33,58.41,58.3,58.3,48519.0,54.4453,54.52,54.4173,54.4173,48519.0
2018-07-23 12:20:00,58.31,58.33,58.27,58.29,41398.0,54.4266,54.4453,54.3893,54.408,41398.0
2018-07-23 12:30:00,58.29,58.3,58.28,58.29,50279.0,54.408,54.4173,54.3986,54.408,50279.0
2018-07-23 12:40:00,58.29,58.29,58.24,58.24,93205.0,54.408,54.408,54.3613,54.3613,93205.0
2018-07-23 12:50:00,58.24,58.25,58.22,58.22,41629.0,54.3613,54.3706,54.3426,54.3426,41629.0
2018-07-23 13:00:00,58.22,58.23,58.21,58.22,41295.0,54.3426,54.352,54.3333,54.3426,41295.0
2018-07-23 13:10:00,58.22,58.22,58.19,58.2,28020.0,54.3426,54.3426,54.3146,54.324,28020.0
2018-07-23 13:20:00,58.19,58.2,58.11,58.16,36357.0,54.3146,54.324,54.24,54.2866,36357.0
2018-07-23 13:30:00,58.17,58.23,58.16,58.23,56099.0,54.296,54.352,54.2866,54.352,56099.0
2018-07-23 13:40:00,58.23,58.24,58.16,58.16,29181.0,54.352,54.3613,54.2866,54.2866,29181.0
2018-07-23 13:50:00,58.17,58.26,58.17,58.23,35249.0,54.296,54.38,54.296,54.352,35249.0
2018-07-23 14:00:00,58.23,58.24,58.21,58.23,32373.0,54.352,54.3613,54.3333,54.352,32373.0
2018-07-23 14:10:00,58.23,58.25,58.17,58.22,41916.0,54.352,54.3706,54.296,54.3426,41916.0
2018-07-23 14:20:00,58.22,58.23,58.16,58.18,22912.0,54.3426,54.352,54.2866,54.3053,22912.0
2018-07-23 14:30:00,58.17,58.18,58.12,58.15,24977.0,54.296,54.3053,54.2493,54.2773,24977.0
2018-07-23 14:40:00,58.15,58.17,58.12,58.13,24832.0,54.2773,54.296,54.2493,54.2586,24832.0
2018-07-23 14:50:00,58.14,58.14,58.06,58.07,32432.0,54.268,54.268,54.1933,54.2026,32432.0
2018-07-23 15:00:00,58.07,58.1,58.06,58.08,26404.0,54.2026,54.2306,54.1933,54.212,26404.0
2018-07-23 15:10:00,58.09,58.11,58.08,58.08,31397.0,54.2213,54.24,54.212,54.212,31397.0
2018-07-23 15:20:00,58.09,58.09,58.04,58.05,41291.0,54.2213,54.2213,54.1746,54.184,41291.0
2018-07-23 15:30:00,58.05,58.1,58.05,58.08,68915.0,54.184,54.2306,54.184,54.212,68915.0
2018-07-23 15:40:00,58.07,58.18,58.07,58.18,93770.0,54.2026,54.3053,54.2026,54.3053,93770.0
2018-07-23 15:50:00,58.18,58.2,58.13,58.15,220178.0,54.3053,54.324,54.2586,54.2773,220178.0
2018-07-24 09:30:00,58.48,58.49,58.02,58.04,178215.0,54.5853,54.5947,54.156,54.1746,178215.0
2018-07-24 09:40:00,58.04,58.07,57.83,57.87,207252.0,54.1746,54.2026,53.9786,54.016,207252.0
2018-07-24 09:50:00,57.87,58.12,57.84,58.01,109418.0,54.016,54.2493,53.9879,54.1466,109418.0
2018-07-24 10:00:00,58.0,58.11,57.88,57.92,95263.0,54.1373,54.24,54.0253,54.0626,95263.0
2018-07-24 10:10:00,57.92,58.15,57.87,58.11,73545.0,54.0626,54.2773,54.016,54.24,73545.0
2018-07-24 10:20:00,58.11,58.11,57.99,58.04,77898.0,54.24,54.24,54.128,54.1746,77898.0
2018-07-24 10:30:00,58.04,58.2,58.03,58.14,44154.0,54.1746,54.324,54.1653,54.268,44154.0
2018-07-24 10:40:00,58.15,58.15,58.04,58.05,60645.0,54.2773,54.2773,54.1746,54.184,60645.0
2018-07-24 10:50:00,58.05,58.11,58.01,58.05,53597.0,54.184,54.24,54.1466,54.184,53597.0
2018-07-24 11:00:00,58.04,58.04,57.82,57.86,81015.0,54.1746,54.1746,53.9693,54.0066,81015.0
2018-07-24 11:10:00,57.86,57.87,57.79,57.8,97040.0,54.0066,54.016,53.9413,53.9506,97040.0
2018-07-24 11:20:00,57.81,57.96,57.79,57.96,78967.0,53.9599,54.1,53.9413,54.1,78967.0
2018-07-24 11:30:00,57.96,58.01,57.88,57.9,175450.0,54.1,54.1466,54.0253,54.044,175450.0
2018-07-24 11:40:00,57.89,57.91,57.84,57.84,63387.0,54.0346,54.0533,53.9879,53.9879,63387.0
2018-07-24 11:50:00,57.84,57.88,57.78,57.88,100805.0,53.9879,54.0253,53.9319,54.0253,100805.0
2018-07-24 12:00:00,57.87,58.04,57.87,57.97,75239.0,54.016,54.1746,54.016,54.1093,75239.0
2018-07-24 12:10:00,57.97,57.99,57.95,57.95,61479.0,54.1093,54.128,54.0906,54.0906,61479.0
2018-07-24 12:20:00,57.96,57.98,57.93,57.96,64851.0,54.1,54.1186,54.072,54.1,64851.0
2018-07-24 12:30:00,57.95,57.97,57.94,57.95,45735.0,54.0906,54.1093,54.0813,54.0906,45735.0
2018-07-24 12:40:00,57.95,58.01,57.87,57.94,129839.0,54.0906,54.1466,54.016,54.0813,129839.0
2018-07-24 12:50:00,57.95,57.95,57.85,57.91,50183.0,54.0906,54.0906,53.9973,54.0533,50183.0
2018-07-24 13:00:00,57.9,57.95,57.88,57.93,50500.0,54.044,54.0906,54.0253,54.072,50500.0
2018-07-24 13:10:00,57.94,57.94,57.83,57.83,44080.0,54.0813,54.0813,53.9786,53.9786,44080.0
2018-07-24 13:20:00,57.83,57.87,57.81,57.84,40184.0,53.9786,54.016,53.9599,53.9879,40184.0
2018-07-24 13:30:00,57.85,57.87,57.75,57.75,60832.0,53.9973,54.016,53.9039,53.9039,60832.0
2018-07-24 13:40:00,57.75,57.77,57.69,57.75,83612.0,53.9039,53.9226,53.8479,53.9039,83612.0
2018-07-24 13:50:00,57.74,57.75,57.67,57.67,85885.0,53.8946,53.9039,53.8293,53.8293,85885.0
2018-07-24 14:00:00,57.67,57.7,57.63,57.65,68444.0,53.8293,53.8573,53.7919,53.8106,68444.0
2018-07-24 14:10:00,57.64,57.65,57.56,57.57,52367.0,53.8013,53.8106,53.7266,53.7359,52367.0
2018-07-24 14:20:00,57.57,57.58,57.49,57.5,54794.0,53.7359,53.7453,53.6613,53.6706,54794.0
2018-07-24 14:30:00,57.5,57.58,57.49,57.51,39028.0,53.6706,53.7453,53.6613,53.6799,39028.0
2018-07-24 14:40:00,57.51,57.58,57.46,57.47,82781.0,53.6799,53.7453,53.6333,53.6426,82781.0
2018-07-24 14:50:00,57.48,57.49,57.39,57.47,73436.0,53.6519,53.6613,53.5679,53.6426,73436.0
2018-07-24 15:00:00,57.47,57.55,57.45,57.53,79692.0,53.6426,53.7173,53.6239,53.6986,79692.0
2018-07-24 15:10:00,57.54,57.61,57.52,57.61,59489.0,53.7079,53.7733,53.6893,53.7733,59489.0
2018-07-24 15:20:00,57.61,57.66,57.58,57.66,76620.0,53.7733,53.8199,53.7453,53.8199,76620.0
2018-07-24 15:30:00,57.65,57.71,57.63,57.71,68969.0,53.8106,53.8666,53.7919,53.8666,68969.0
2018-07-24 15:40:00,57.71,57.72,57.61,57.66,111076.0,53.8666,53.8759,53.7733,53.8199,111076.0
2018-07-24 15:50:00,57.67,57.78,57.67,57.74,237709.0,53.8293,53.9319,53.8293,53.8946,237709.0
2018-07-25 09:30:00,57.43,57.47,57.21,57.25,95931.0,53.6053,53.6426,53.3999,53.4372,95931.0
2018-07-25 09:40:00,57.26,57.34,57.17,57.32,66766.0,53.4466,53.5212,53.3626,53.5026,66766.0
2018-07-25 09:50:00,57.32,57.35,57.17,57.17,75273.0,53.5026,53.5306,53.3626,53.3626,75273.0
2018-07-25 10:00:00,57.16,57.3,57.11,57.2,72968.0,53.3532,53.4839,53.3066,53.3906,72968.0
2018-07-25 10:10:00,57.19,57.3,57.12,57.18,101657.0,53.3812,53.4839,53.3159,53.3719,101657.0
2018-07-25 10:20:00,57.19,57.27,57.06,57.07,75357.0,53.3812,53.4559,53.2599,53.2692,75357.0
2018-07-25 10:30:00,57.07,57.24,57.04,57.13,56421.0,53.2692,53.4279,53.2412,53.3252,56421.0
2018-07-25 10:40:00,57.14,57.15,56.97,56.99,104702.0,53.3346,53.3439,53.1759,53.1946,104702.0
2018-07-25 10:50:00,56.99,57.05,56.92,56.93,72743.0,53.1946,53.2506,53.1292,53.1386,72743.0
2018-07-25 11:00:00,56.93,56.94,56.81,56.82,87256.0,53.1386,53.1479,53.0265,53.0359,87256.0
2018-07-25 11:10:00,56.83,56.96,56.82,56.92,61596.0,53.0452,53.1666,53.0359,53.1292,61596.0
2018-07-25 11:20:00,56.92,56.99,56.92,56.99,52042.0,53.1292,53.1946,53.1292,53.1946,52042.0
2018-07-25 11:30:00,56.99,57.03,56.92,57.02,39148.0,53.1946,53.2319,53.1292,53.2226,39148.0
2018-07-25 11:40:00,57.01,57.36,57.01,57.36,61187.0,53.2132,53.5399,53.2132,53.5399,61187.0
2018-07-25 11:50:00,57.35,57.37,57.25,57.36,58300.0,53.5306,53.5493,53.4372,53.5399,58300.0
2018-07-25 12:00:00,57.36,57.39,57.29,57.33,57266.0,53.5399,53.5679,53.4746,53.5119,57266.0
2018-07-25 12:10:00,57.32,57.43,57.32,57.38,34295.0,53.5026,53.6053,53.5026,53.5586,34295.0
2018-07-25 12:20:00,57.39,57.39,57.32,57.37,33927.0,53.5679,53.5679,53.5026,53.5493,33927.0
2018-07-25 12:30:00,57.37,57.4,57.34,57.36,47153.0,53.5493,53.5773,53.5212,53.5399,47153.0
2018-07-25 12:40:00,57.35,57.44,57.35,57.44,28799.0,53.5306,53.6146,53.5306,53.6146,28799.0
2018-07-25 12:50:00,57.44,57.46,57.4,57.43,35959.0,53.6146,53.6333,53.5773,53.6053,35959.0
2018-07-25 13:00:00,57.44,57.45,57.31,57.32,41494.0,53.6146,53.6239,53.4932,53.5026,41494.0
2018-07-25 13:10:00,57.31,57.31,57.24,57.24,49146.0,53.4932,53.4932,53.4279,53.4279,49146.0
2018-07-25 13:20:00,57.24,57.31,57.23,57.28,55280.0,53.4279,53.4932,53.4186,53.4652,55280.0
2018-07-25 13:30:00,57.29,57.33,57.26,57.31,91831.0,53.4746,53.5119,53.4466,53.4932,91831.0
2018-07-25 13:40:00,57.32,57.34,57.27,57.28,70639.0,53.5026,53.5212,53.4559,53.4652,70639.0
2018-07-25 13:50:00,57.28,57.36,57.27,57.34,78041.0,53.4652,53.5399,53.4559,53.5212,78041.0
2018-07-25 14:00:00,57.34,57.4,57.3,57.39,52858.0,53.5212,53.5773,53.4839,53.5679,52858.0
2018-07-25 14:10:00,57.4,57.48,57.38,57.46,79029.0,53.5773,53.6519,53.5586,53.6333,79029.0
2018-07-25 14:20:00,57.44,57.52,57.42,57.47,44231.0,53.6146,53.6893,53.5959,53.6426,44231.0
2018-07-25 14:30:00,57.48,57.49,57.44,57.45,25584.0,53.6519,53.6613,53.6146,53.6239,25584.0
2018-07-25 14:40:00,57.44,57.44,57.36,57.4,38985.0,53.6146,53.6146,53.5399,53.5773,38985.0
2018-07-25 14:50:00,57.4,57.42,57.38,57.39,24346.0,53.5773,53.5959,53.5586,53.5679,24346.0
2018-07-25 15:00:00,57.39,57.42,57.37,57.39,24866.0,53.5679,53.5959,53.5493,53.5679,24866.0
2018-07-25 15:10:00,57.39,57.41,57.36,57.38,36418.0,53.5679,53.5866,53.5399,53.5586,36418.0
2018-07-25 15:20:00,57.39,57.43,57.39,57.42,40385.0,53.5679,53.6053,53.5679,53.5959,40385.0
2018-07-25 15:30:00,57.42,57.54,57.38,57.52,71145.0,53.5959,53.7079,53.5586,53.6893,71145.0
2018-07-25 15:40:00,57.52,57.74,57.44,57.74,108534.0,53.6893,53.8946,53.6146,53.8946,108534.0
2018-07-25 15:50:00,57.74,57.81,57.44,57.76,195980.0,53.8946,53.9599,53.6146,53.9133,195980.0
2018-07-26 09:30:00,57.43,57.79,57.36,57.79,165764.0,53.6053,53.9413,53.5399,53.9413,165764.0
2018-07-26 09:40:00,57.79,57.9,57.61,57.74,129672.0,53.9413,54.044,53.7733,53.8946,129672.0
2018-07-26 09:50:00,57.74,57.95,57.71,57.88,90694.0,53.8946,54.0906,53.8666,54.0253,90694.0
2018-07-26 10:00:00,57.88,57.97,57.77,57.77,56536.0,54.0253,54.1093,53.9226,53.9226,56536.0
2018-07-26 10:10:00,57.78,57.88,57.75,57.88,47588.0,53.9319,54.0253,53.9039,54.0253,47588.0
2018-07-26 10:20:00,57.89,57.9,57.73,57.81,53704.0,54.0346,54.044,53.8853,53.9599,53704.0
2018-07-26 10:30:00,57.8,57.92,57.8,57.89,42999.0,53.9506,54.0626,53.9506,54.0346,42999.0
2018-07-26 10:40:00,57.9,57.9,57.83,57.84,54996.0,54.044,54.044,53.9786,53.9879,54996.0
2018-07-26 10:50:00,57.84,57.91,57.83,57.87,53543.0,53.9879,54.0533,53.9786,54.016,53543.0
2018-07-26 11:00:00,57.88,57.97,57.85,57.95,88650.0,54.0253,54.1093,53.9973,54.0906,88650.0
2018-07-26 11:10:00,57.96,57.96,57.77,57.8,49752.0,54.1,54.1,53.9226,53.9506,49752.0
2018-07-26 11:20:00,57.8,57.82,57.66,57.72,48839.0,53.9506,53.9693,53.8199,53.8759,48839.0
2018-07-26 11:30:00,57.72,57.74,57.67,57.71,37095.0,53.8759,53.8946,53.8293,53.8666,37095.0
2018-07-26 11:40:00,57.72,57.74,57.66,57.73,73163.0,53.8759,53.8946,53.8199,53.8853,73163.0
2018-07-26 11:50:00,57.71,57.83,57.7,57.78,45676.0,53.8666,53.9786,53.8573,53.9319,45676.0
2018-07-26 12:00:00,57.77,57.77,57.69,57.69,68205.0,53.9226,53.9226,53.8479,53.8479,68205.0
2018-07-26 12:10:00,57.69,57.77,57.69,57.75,64033.0,53.8479,53.9226,53.8479,53.9039,64033.0
2018-07-26 12:20:00,57.74,57.76,57.72,57.74,60527.0,53.8946,53.9133,53.8759,53.8946,60527.0
2018-07-26 12:30:00,57.74,57.75,57.7,57.73,63421.0,53.8946,53.9039,53.8573,53.8853,63421.0
2018-07-26 12:40:00,57.73,57.75,57.7,57.7,31090.0,53.8853,53.9039,53.8573,53.8573,31090.0
2018-07-26 12:50:00,57.71,57.73,57.65,57.68,41054.0,53.8666,53.8853,53.8106,53.8386,41054.0
2018-07-26 13:00:00,57.69,57.87,57.65,57.87,61025.0,53.8479,54.016,53.8106,54.016,61025.0
2018-07-26 13:10:00,57.85,57.94,57.85,57.92,42052.0,53.9973,54.0813,53.9973,54.0626,42052.0
2018-07-26 13:20:00,57.92,57.98,57.91,57.96,28961.0,54.0626,54.1186,54.0533,54.1,28961.0
2018-07-26 13:30:00,57.96,57.98,57.92,57.93,27403.0,54.1,54.1186,54.0626,54.072,27403.0
2018-07-26 13:40:00,57.92,57.98,57.9,57.97,28610.0,54.0626,54.1186,54.044,54.1093,28610.0
2018-07-26 13:50:00,57.97,57.98,57.92,57.95,34358.0,54.1093,54.1186,54.0626,54.0906,34358.0
2018-07-26 14:00:00,57.95,57.95,57.89,57.91,20920.0,54.0906,54.0906,54.0346,54.0533,20920.0
2018-07-26 14:10:00,57.92,57.92,57.86,57.87,16928.0,54.0626,54.0626,54.0066,54.016,16928.0
2018-07-26 14:20:00,57.87,57.87,57.82,57.84,26472.0,54.016,54.016,53.9693,53.9879,26472.0
2018-07-26 14:30:00,57.83,57.9,57.81,57.9,34816.0,53.9786,54.044,53.9599,54.044,34816.0
2018-07-26 14:40:00,57.9,57.91,57.84,57.84,24275.0,54.044,54.0533,53.9879,53.9879,24275.0
2018-07-26 14:50:00,57.85,57.86,57.83,57.84,22961.0,53.9973,54.0066,53.9786,53.9879,22961.0
2018-07-26 15:00:00,57.85,57.85,57.73,57.78,40265.0,53.9973,53.9973,53.8853,53.9319,40265.0
2018-07-26 15:10:00,57.78,57.78,57.73,57.74,42610.0,53.9319,53.9319,53.8853,53.8946,42610.0
2018-07-26 15:20:00,57.75,57.77,57.71,57.73,27908.0,53.9039,53.9226,53.8666,53.8853,27908.0
2018-07-26 15:30:00,57.73,57.82,57.73,57.81,57979.0,53.8853,53.9693,53.8853,53.9599,57979.0
2018-07-26 15:40:00,57.81,57.81,57.66,57.66,73437.0,53.9599,53.9599,53.8199,53.8199,73437.0
2018-07-26 15:50:00,57.66,57.71,57.63,57.68,200056.0,53.8199,53.8666,53.7919,53.8386,200056.0
2018-07-27 09:30:00,57.87,57.93,57.73,57.88,101120.0,54.016,54.072,53.8853,54.0253,101120.0
2018-07-27 09:40:00,57.89,58.16,57.86,58.09,89019.0,54.0346,54.2866,54.0066,54.2213,89019.0
2018-07-27 09:50:00,58.08,58.22,57.98,58.1,38390.0,54.212,54.3426,54.1186,54.2306,38390.0
2018-07-27 10:00:00,58.11,58.33,58.05,58.22,117572.0,54.24,54.4453,54.184,54.3426,117572.0
2018-07-27 10:10:00,58.22,58.26,58.15,58.2,68965.0,54.3426,54.38,54.2773,54.324,68965.0
2018-07-27 10:20:00,58.19,58.3,58.1,58.23,60614.0,54.3146,54.4173,54.2306,54.352,60614.0
2018-07-27 10:30:00,58.22,58.31,58.2,58.27,46383.0,54.3426,54.4266,54.324,54.3893,46383.0
2018-07-27 10:40:00,58.27,58.34,58.22,58.28,59019.0,54.3893,54.4546,54.3426,54.3986,59019.0
2018-07-27 10:50:00,58.29,58.38,58.28,58.35,52932.0,54.408,54.492,54.3986,54.464,52932.0
2018-07-27 11:00:00,58.35,58.38,58.13,58.17,62035.0,54.464,54.492,54.2586,54.296,62035.0
2018-07-27 11:10:00,58.17,58.18,58.03,58.07,59038.0,54.296,54.3053,54.1653,54.2026,59038.0
2018-07-27 11:20:00,58.07,58.08,57.96,57.97,71913.0,54.2026,54.212,54.1,54.1093,71913.0
2018-07-27 11:30:00,57.96,57.99,57.8,57.82,75127.0,54.1,54.128,53.9506,53.9693,75127.0
2018-07-27 11:40:00,57.81,57.83,57.76,57.79,70282.0,53.9599,53.9786,53.9133,53.9413,70282.0
2018-07-27 11:50:00,57.79,57.81,57.74,57.75,54514.0,53.9413,53.9599,53.8946,53.9039,54514.0
2018-07-27 12:00:00,57.76,57.76,57.67,57.69,67073.0,53.9133,53.9133,53.8293,53.8479,67073.0
2018-07-27 12:10:00,57.7,57.81,57.69,57.8,76594.0,53.8573,53.9599,53.8479,53.9506,76594.0
2018-07-27 12:20:00,57.81,57.87,57.77,57.8,73851.0,53.9599,54.016,53.9226,53.9506,73851.0
2018-07-27 12:30:00,57.81,57.84,57.68,57.7,79822.0,53.9599,53.9879,53.8386,53.8573,79822.0
2018-07-27 12:40:00,57.7,57.88,57.7,57.82,91868.0,53.8573,54.0253,53.8573,53.9693,91868.0
2018-07-27 12:50:00,57.82,57.86,57.77,57.78,84384.0,53.9693,54.0066,53.9226,53.9319,84384.0
2018-07-27 13:00:00,57.77,57.95,57.7,57.87,64883.0,53.9226,54.0906,53.8573,54.016,64883.0
2018-07-27 13:10:00,57.87,57.95,57.85,57.89,63583.0,54.016,54.0906,53.9973,54.0346,63583.0
2018-07-27 13:20:00,57.9,57.95,57.86,57.9,57370.0,54.044,54.0906,54.0066,54.044,57370.0
2018-07-27 13:30:00,57.9,57.97,57.85,57.96,59131.0,54.044,54.1093,53.9973,54.1,59131.0
2018-07-27 13:40:00,57.95,58.02,57.95,57.99,38936.0,54.0906,54.156,54.0906,54.128,38936.0
2018-07-27 13:50:00,57.99,58.06,57.99,58.06,37123.0,54.128,54.1933,54.128,54.1933,37123.0
2018-07-27 14:00:00,58.05,58.09,58.02,58.03,47855.0,54.184,54.2213,54.156,54.1653,47855.0
2018-07-27 14:10:00,58.03,58.11,58.01,58.07,39560.0,54.1653,54.24,54.1466,54.2026,39560.0
2018-07-27 14:20:00,58.06,58.1,58.01,58.1,46984.0,54.1933,54.2306,54.1466,54.2306,46984.0
2018-07-27 14:30:00,58.09,58.21,58.06,58.1,71555.0,54.2213,54.3333,54.1933,54.2306,71555.0
2018-07-27 14:40:00,58.1,58.2,58.09,58.13,51627.0,54.2306,54.324,54.2213,54.2586,51627.0
2018-07-27 14:50:00,58.13,58.2,58.1,58.17,129787.0,54.2586,54.324,54.2306,54.296,129787.0
2018-07-27 15:00:00,58.17,58.29,58.17,58.27,52712.0,54.296,54.408,54.296,54.3893,52712.0
2018-07-27 15:10:00,58.28,58.32,58.25,58.28,54617.0,54.3986,54.436,54.3706,54.3986,54617.0
2018-07-27 15:20:00,58.28,58.34,58.26,58.27,76111.0,54.3986,54.4546,54.38,54.3893,76111.0
2018-07-27 15:30:00,58.26,58.29,58.21,58.23,76644.0,54.38,54.408,54.3333,54.352,76644.0
2018-07-27 15:40:00,58.22,58.26,58.18,58.22,85603.0,54.3426,54.38,54.3053,54.3426,85603.0
2018-07-27 15:50:00,58.22,58.26,58.16,58.23,242205.0,54.3426,54.38,54.2866,54.352,242205.0
2018-07-30 09:30:00,58.2,58.3,58.13,58.24,70806.0,54.324,54.4173,54.2586,54.3613,70806.0
2018-07-30 09:40:00,58.22,58.53,58.18,58.4,72333.0,54.3426,54.632,54.3053,54.5107,72333.0
2018-07-30 09:50:00,58.4,58.41,58.25,58.26,41695.0,54.5107,54.52,54.3706,54.38,41695.0
2018-07-30 10:00:00,58.24,58.25,58.11,58.14,48299.0,54.3613,54.3706,54.24,54.268,48299.0
2018-07-30 10:10:00,58.12,58.4,58.03,58.39,90650.0,54.2493,54.5107,54.1653,54.5013,90650.0
2018-07-30 10:20:00,58.38,58.46,58.32,58.46,54757.0,54.492,54.5667,54.436,54.5667,54757.0
2018-07-30 10:30:00,58.47,58.48,58.23,58.34,34079.0,54.576,54.5853,54.352,54.4546,34079.0
2018-07-30 10:40:00,58.35,58.46,58.29,58.42,31345.0,54.464,54.5667,54.408,54.5293,31345.0
2018-07-30 10:50:00,58.42,58.64,58.4,58.6,71265.0,54.5293,54.7347,54.5107,54.6973,71265.0
2018-07-30 11:00:00,58.59,58.67,58.56,58.65,73956.0,54.688,54.7627,54.66,54.744,73956.0
2018-07-30 11:10:00,58.66,58.71,58.6,58.65,77508.0,54.7533,54.8,54.6973,54.744,77508.0
2018-07-30 11:20:00,58.66,58.8,58.63,58.74,75748.0,54.7533,54.884,54.7253,54.828,75748.0
2018-07-30 11:30:00,58.75,58.81,58.63,58.63,37394.0,54.8373,54.8933,54.7253,54.7253,37394.0
2018-07-30 11:40:00,58.64,58.74,58.64,58.74,33078.0,54.7347,54.828,54.7347,54.828,33078.0
2018-07-30 11:50:00,58.74,58.83,58.73,58.82,63032.0,54.828,54.912,54.8187,54.9027,63032.0
2018-07-30 12:00:00,58.82,58.82,58.7,58.81,59621.0,54.9027,54.9027,54.7907,54.8933,59621.0
2018-07-30 12:10:00,58.8,58.87,58.76,58.85,53418.0,54.884,54.9494,54.8467,54.9307,53418.0
2018-07-30 12:20:00,58.85,58.87,58.74,58.77,55759.0,54.9307,54.9494,54.828,54.856,55759.0
2018-07-30 12:30:00,58.77,58.83,58.76,58.78,44331.0,54.856,54.912,54.8467,54.8653,44331.0
2018-07-30 12:40:00,58.79,58.82,58.71,58.72,47634.0,54.8747,54.9027,54.8,54.8093,47634.0
2018-07-30 12:50:00,58.72,58.76,58.68,58.74,44297.0,54.8093,54.8467,54.772,54.828,44297.0
2018-07-30 13:00:00,58.74,58.74,58.59,58.65,41869.0,54.828,54.828,54.688,54.744,41869.0
2018-07-30 13:10:00,58.65,58.68,58.61,58.68,31918.0,54.744,54.772,54.7067,54.772,31918.0
2018-07-30 13:20:00,58.69,58.79,58.67,58.79,50159.0,54.7813,54.8747,54.7627,54.8747,50159.0
2018-07-30 13:30:00,58.79,58.93,58.78,58.93,40716.0,54.8747,55.0054,54.8653,55.0054,40716.0
2018-07-30 13:40:00,58.93,58.93,58.83,58.87,35242.0,55.0054,55.0054,54.912,54.9494,35242.0
2018-07-30 13:50:00,58.87,58.95,58.85,58.94,40342.0,54.9494,55.024,54.9307,55.0147,40342.0
2018-07-30 14:00:00,58.93,58.97,58.93,58.96,43041.0,55.0054,55.0427,55.0054,55.0334,43041.0
2018-07-30 14:10:00,58.96,58.99,58.91,58.91,51148.0,55.0334,55.0614,54.9867,54.9867,51148.0
2018-07-30 14:20:00,58.91,58.98,58.89,58.93,59562.0,54.9867,55.052,54.968,55.0054,59562.0
2018-07-30 14:30:00,58.94,58.95,58.85,58.86,41984.0,55.0147,55.024,54.9307,54.94,41984.0
2018-07-30 14:40:00,58.85,58.96,58.84,58.95,63380.0,54.9307,55.0334,54.9214,55.024,63380.0
2018-07-30 14:50:00,58.96,59.0,58.93,58.99,77424.0,55.0334,55.0707,55.0054,55.0614,77424.0
2018-07-30 15:00:00,58.99,59.0,58.86,58.87,56165.0,55.0614,55.0707,54.94,54.9494,56165.0
2018-07-30 15:10:00,58.88,58.91,58.84,58.86,65995.0,54.9587,54.9867,54.9214,54.94,65995.0
2018-07-30 15:20:00,58.86,58.9,58.86,58.88,59068.0,54.94,54.9774,54.94,54.9587,59068.0
2018-07-30 15:30:00,58.88,58.88,58.74,58.75,85440.0,54.9587,54.9587,54.828,54.8373,85440.0
2018-07-30 15:40:00,58.74,58.77,58.69,58.69,103306.0,54.828,54.856,54.7813,54.7813,103306.0
2018-07-30 15:50:00,58.69,58.77,58.69,58.74,254434.0,54.7813,54.856,54.7813,54.828,254434.0
2018-07-31 09:30:00,58.84,58.91,58.72,58.8,95773.0,54.9214,54.9867,54.8093,54.884,95773.0
2018-07-31 09:40:00,58.81,58.84,58.65,58.78,39020.0,54.8933,54.9214,54.744,54.8653,39020.0
2018-07-31 09:50:00,58.78,58.92,58.72,58.89,40971.0,54.8653,54.996,54.8093,54.968,40971.0
2018-07-31 10:00:00,58.87,58.91,58.74,58.9,51089.0,54.9494,54.9867,54.828,54.9774,51089.0
2018-07-31 10:10:00,58.9,58.92,58.85,58.91,50794.0,54.9774,54.996,54.9307,54.9867,50794.0
2018-07-31 10:20:00,58.91,59.05,58.85,58.95,73960.0,54.9867,55.1174,54.9307,55.024,73960.0
2018-07-31 10:30:00,58.95,59.07,58.92,59.05,34576.0,55.024,55.136,54.996,55.1174,34576.0
2018-07-31 10:40:00,59.05,59.15,59.02,59.08,95861.0,55.1174,55.2107,55.0894,55.1454,95861.0
2018-07-31 10:50:00,59.07,59.07,58.98,59.0,40844.0,55.136,55.136,55.052,55.0707,40844.0
2018-07-31 11:00:00,59.0,59.06,58.99,59.04,41200.0,55.0707,55.1267,55.0614,55.108,41200.0
2018-07-31 11:10:00,59.04,59.04,58.96,59.02,51410.0,55.108,55.108,55.0334,55.0894,51410.0
2018-07-31 11:20:00,59.03,59.12,59.03,59.04,45725.0,55.0987,55.1827,55.0987,55.108,45725.0
2018-07-31 11:30:00,59.05,59.22,59.05,59.14,42153.0,55.1174,55.276,55.1174,55.2014,42153.0
2018-07-31 11:40:00,59.15,59.34,59.09,59.25,192921.0,55.2107,55.3881,55.1547,55.304,192921.0
2018-07-31 11:50:00,59.25,59.25,59.09,59.2,39907.0,55.304,55.304,55.1547,55.2574,39907.0
2018-07-31 12:00:00,59.21,59.22,59.15,59.16,28208.0,55.2667,55.276,55.2107,55.22,28208.0
2018-07-31 12:10:00,59.14,59.22,59.14,59.22,21375.0,55.2014,55.276,55.2014,55.276,21375.0
2018-07-31 12:20:00,59.22,59.28,59.2,59.26,25732.0,55.276,55.332,55.2574,55.3134,25732.0
2018-07-31 12:30:00,59.26,59.38,59.26,59.38,120317.0,55.3134,55.4254,55.3134,55.4254,120317.0
2018-07-31 12:40:00,59.37,59.38,59.29,59.33,76590.0,55.4161,55.4254,55.3414,55.3787,76590.0
2018-07-31 12:50:00,59.33,59.36,59.24,59.25,127736.0,55.3787,55.4067,55.2947,55.304,127736.0
2018-07-31 13:00:00,59.25,59.29,59.22,59.28,96199.0,55.304,55.3414,55.276,55.332,96199.0
2018-07-31 13:10:00,59.27,59.43,59.25,59.43,77857.0,55.3227,55.4721,55.304,55.4721,77857.0
2018-07-31 13:20:00,59.43,59.5,59.4,59.43,85175.0,55.4721,55.5374,55.4441,55.4721,85175.0
2018-07-31 13:30:00,59.42,59.46,59.41,59.44,24132.0,55.4627,55.5001,55.4534,55.4814,24132.0
2018-07-31 13:40:00,59.44,59.44,59.38,59.4,19573.0,55.4814,55.4814,55.4254,55.4441,19573.0
2018-07-31 13:50:00,59.4,59.43,59.36,59.38,28253.0,55.4441,55.4721,55.4067,55.4254,28253.0
2018-07-31 14:00:00,59.37,59.38,59.33,59.36,29073.0,55.4161,55.4254,55.3787,55.4067,29073.0
2018-07-31 14:10:00,59.36,59.4,59.34,59.39,27672.0,55.4067,55.4441,55.3881,55.4347,27672.0
2018-07-31 14:20:00,59.39,59.5,59.39,59.44,105146.0,55.4347,55.5374,55.4347,55.4814,105146.0
2018-07-31 14:30:00,59.44,59.44,59.37,59.4,36725.0,55.4814,55.4814,55.4161,55.4441,36725.0
2018-07-31 14:40:00,59.4,59.41,59.36,59.38,28498.0,55.4441,55.4534,55.4067,55.4254,28498.0
2018-07-31 14:50:00,59.38,59.44,59.35,59.35,42657.0,55.4254,55.4814,55.3974,55.3974,42657.0
2018-07-31 15:00:00,59.35,59.36,59.31,59.36,48888.0,55.3974,55.4067,55.36,55.4067,48888.0
2018-07-31 15:10:00,59.35,59.42,59.34,59.36,53066.0,55.3974,55.4627,55.3881,55.4067,53066.0
2018-07-31 15:20:00,59.37,59.42,59.35,59.36,113475.0,55.4161,55.4627,55.3974,55.4067,113475.0
2018-07-31 15:30:00,59.35,59.36,59.29,59.33,70024.0,55.3974,55.4067,55.3414,55.3787,70024.0
2018-07-31 15:40:00,59.33,59.33,59.17,59.17,130800.0,55.3787,55.3787,55.2294,55.2294,130800.0
2018-07-31 15:50:00,59.18,59.28,59.17,59.24,211717.0,55.2387,55.332,55.2294,55.2947,211717.0
2018-08-01 09:30:00,59.16,59.21,58.94,59.03,86688.0,55.22,55.2667,55.0147,55.0987,86688.0
2018-08-01 09:40:00,59.03,59.17,59.01,59.02,42572.0,55.0987,55.2294,55.08,55.0894,42572.0
2018-08-01 09:50:00,59.02,59.21,59.01,59.14,38321.0,55.0894,55.2667,55.08,55.2014,38321.0
2018-08-01 10:00:00,59.13,59.21,59.07,59.19,43481.0,55.192,55.2667,55.136,55.248,43481.0
2018-08-01 10:10:00,59.18,59.18,59.08,59.13,52280.0,55.2387,55.2387,55.1454,55.192,52280.0
2018-08-01 10:20:00,59.14,59.22,59.09,59.18,47471.0,55.2014,55.276,55.1547,55.2387,47471.0
2018-08-01 10:30:00,59.19,59.27,59.13,59.15,51053.0,55.248,55.3227,55.192,55.2107,51053.0
2018-08-01 10:40:00,59.15,59.15,59.06,59.07,56924.0,55.2107,55.2107,55.1267,55.136,56924.0
2018-08-01 10:50:00,59.06,59.06,58.9,58.9,90250.0,55.1267,55.1267,54.9774,54.9774,90250.0
2018-08-01 11:00:00,58.9,59.0,58.88,58.93,35678.0,54.9774,55.0707,54.9587,55.0054,35678.0
2018-08-01 11:10:00,58.93,58.95,58.81,58.84,44213.0,55.0054,55.024,54.8933,54.9214,44213.0
2018-08-01 11:20:00,58.82,58.83,58.65,58.69,47526.0,54.9027,54.912,54.744,54.7813,47526.0
2018-08-01 11:30:00,58.7,58.81,58.64,58.78,40869.0,54.7907,54.8933,54.7347,54.8653,40869.0
2018-08-01 11:40:00,58.78,58.78,58.65,58.68,24007.0,54.8653,54.8653,54.744,54.772,24007.0
2018-08-01 11:50:00,58.69,58.8,58.65,58.79,74298.0,54.7813,54.884,54.744,54.8747,74298.0
2018-08-01 12:00:00,58.79,58.79,58.69,58.75,68599.0,54.8747,54.8747,54.7813,54.8373,68599.0
2018-08-01 12:10:00,58.75,58.83,58.75,58.78,36781.0,54.8373,54.912,54.8373,54.8653,36781.0
2018-08-01 12:20:00,58.77,58.79,58.6,58.6,89853.0,54.856,54.8747,54.6973,54.6973,89853.0
2018-08-01 12:30:00,58.59,58.59,58.42,58.43,29482.0,54.688,54.688,54.5293,54.5387,29482.0
2018-08-01 12:40:00,58.42,58.62,58.4,58.61,34131.0,54.5293,54.716,54.5107,54.7067,34131.0
2018-08-01 12:50:00,58.62,58.71,58.6,58.62,45797.0,54.716,54.8,54.6973,54.716,45797.0
2018-08-01 13:00:00,58.62,58.69,58.6,58.65,30615.0,54.716,54.7813,54.6973,54.744,30615.0
2018-08-01 13:10:00,58.66,58.69,58.61,58.62,20221.0,54.7533,54.7813,54.7067,54.716,20221.0
2018-08-01 13:20:00,58.63,58.63,58.57,58.57,30270.0,54.7253,54.7253,54.6693,54.6693,30270.0
2018-08-01 13:30:00,58.56,58.57,58.47,58.48,34708.0,54.66,54.6693,54.576,54.5853,34708.0
2018-08-01 13:40:00,58.47,58.56,58.46,58.54,25583.0,54.576,54.66,54.5667,54.6413,25583.0
2018-08-01 13:50:00,58.53,58.57,58.51,58.55,36875.0,54.632,54.6693,54.6133,54.6507,36875.0
2018-08-01 14:00:00,58.53,58.61,58.47,58.49,49699.0,54.632,54.7067,54.576,54.5947,49699.0
2018-08-01 14:10:00,58.49,58.63,58.44,58.56,57473.0,54.5947,54.7253,54.548,54.66,57473.0
2018-08-01 14:20:00,58.56,58.6,58.49,58.58,29743.0,54.66,54.6973,54.5947,54.6787,29743.0
2018-08-01 14:30:00,58.58,58.59,58.52,58.53,28041.0,54.6787,54.688,54.6227,54.632,28041.0
2018-08-01 14:40:00,58.53,58.55,58.48,58.48,22533.0,54.632,54.6507,54.5853,54.5853,22533.0
2018-08-01 14:50:00,58.48,58.67,58.48,58.66,49165.0,54.5853,54.7627,54.5853,54.7533,49165.0
2018-08-01 15:00:00,58.66,58.67,58.61,58.63,32368.0,54.7533,54.7627,54.7067,54.7253,32368.0
2018-08-01 15:10:00,58.63,58.63,58.58,58.62,40378.0,54.7253,54.7253,54.6787,54.716,40378.0
2018-08-01 15:20:00,58.61,58.67,58.61,58.67,36194.0,54.7067,54.7627,54.7067,54.7627,36194.0
2018-08-01 15:30:00,58.66,58.71,58.65,58.69,79227.0,54.7533,54.8,54.744,54.7813,79227.0
2018-08-01 15:40:00,58.69,58.69,58.58,58.61,91350.0,54.7813,54.7813,54.6787,54.7067,91350.0
2018-08-01 15:50:00,58.6,58.68,58.59,58.62,218737.0,54.6973,54.772,54.688,54.716,218737.0
2018-08-02 09:30:00,57.92,58.01,57.24,57.28,219300.0,54.0626,54.1466,53.4279,53.4652,219300.0
2018-08-02 09:40:00,57.27,57.51,57.24,57.3,197441.0,53.4559,53.6799,53.4279,53.4839,197441.0
2018-08-02 09:50:00,57.31,57.65,57.22,57.5,168427.0,53.4932,53.8106,53.4092,53.6706,168427.0
2018-08-02 10:00:00,57.49,57.56,57.33,57.51,70867.0,53.6613,53.7266,53.5119,53.6799,70867.0
2018-08-02 10:10:00,57.51,57.91,57.46,57.75,139673.0,53.6799,54.0533,53.6333,53.9039,139673.0
2018-08-02 10:20:00,57.75,57.92,57.69,57.71,148247.0,53.9039,54.0626,53.8479,53.8666,148247.0
2018-08-02 10:30:00,57.7,58.52,57.67,58.34,470752.0,53.8573,54.6227,53.8293,54.4546,470752.0
2018-08-02 10:40:00,58.35,58.43,57.78,57.93,205220.0,54.464,54.5387,53.9319,54.072,205220.0
2018-08-02 10:50:00,57.9,58.1,57.79,57.96,188781.0,54.044,54.2306,53.9413,54.1,188781.0
2018-08-02 11:00:00,57.96,58.21,57.96,58.11,155498.0,54.1,54.3333,54.1,54.24,155498.0
2018-08-02 11:10:00,58.11,58.21,58.06,58.14,98703.0,54.24,54.3333,54.1933,54.268,98703.0
2018-08-02 11:20:00,58.14,58.21,58.12,58.16,82988.0,54.268,54.3333,54.2493,54.2866,82988.0
2018-08-02 11:30:00,58.16,58.26,58.15,58.19,97090.0,54.2866,54.38,54.2773,54.3146,97090.0
2018-08-02 11:40:00,58.19,58.23,58.03,58.04,103697.0,54.3146,54.352,54.1653,54.1746,103697.0
2018-08-02 11:50:00,58.03,58.24,58.0,58.22,78316.0,54.1653,54.3613,54.1373,54.3426,78316.0
2018-08-02 12:00:00,58.21,58.42,58.21,58.32,79504.0,54.3333,54.5293,54.3333,54.436,79504.0
2018-08-02 12:10:00,58.32,58.41,58.3,58.34,42130.0,54.436,54.52,54.4173,54.4546,42130.0
2018-08-02 12:20:00,58.35,58.41,58.33,58.36,30071.0,54.464,54.52,54.4453,54.4733,30071.0
2018-08-02 12:30:00,58.37,58.44,58.34,58.43,45544.0,54.4827,54.548,54.4546,54.5387,45544.0
2018-08-02 12:40:00,58.43,58.53,58.43,58.5,40519.0,54.5387,54.632,54.5387,54.604,40519.0
2018-08-02 12:50:00,58.49,58.57,58.46,58.54,51830.0,54.5947,54.6693,54.5667,54.6413,51830.0
2018-08-02 13:00:00,58.54,58.57,58.49,58.55,26705.0,54.6413,54.6693,54.5947,54.6507,26705.0
2018-08-02 13:10:00,58.56,58.86,58.56,58.85,84495.0,54.66,54.94,54.66,54.9307,84495.0
2018-08-02 13:20:00,58.84,59.13,58.77,59.04,120580.0,54.9214,55.192,54.856,55.108,120580.0
2018-08-02 13:30:00,59.06,59.08,58.89,58.89,62109.0,55.1267,55.1454,54.968,54.968,62109.0
2018-08-02 13:40:00,58.9,58.96,58.74,58.95,78630.0,54.9774,55.0334,54.828,55.024,78630.0
2018-08-02 13:50:00,58.94,59.11,58.94,59.0,84650.0,55.0147,55.1734,55.0147,55.0707,84650.0
2018-08-02 14:00:00,59.0,59.0,58.83,58.94,68360.0,55.0707,55.0707,54.912,55.0147,68360.0
2018-08-02 14:10:00,58.95,58.98,58.87,58.95,88652.0,55.024,55.052,54.9494,55.024,88652.0
2018-08-02 14:20:00,58.95,59.0,58.83,58.95,76053.0,55.024,55.0707,54.912,55.024,76053.0
2018-08-02 14:30:00,58.95,58.96,58.8,58.85,74633.0,55.024,55.0334,54.884,54.9307,74633.0
2018-08-02 14:40:00,58.85,58.89,58.79,58.85,63984.0,54.9307,54.968,54.8747,54.9307,63984.0
2018-08-02 14:50:00,58.85,58.9,58.82,58.9,45492.0,54.9307,54.9774,54.9027,54.9774,45492.0
2018-08-02 15:00:00,58.89,58.9,58.75,58.76,41249.0,54.968,54.9774,54.8373,54.8467,41249.0
2018-08-02 15:10:00,58.75,58.85,58.7,58.82,62658.0,54.8373,54.9307,54.7907,54.9027,62658.0
2018-08-02 15:20:00,58.82,58.86,58.74,58.84,77035.0,54.9027,54.94,54.828,54.9214,77035.0
2018-08-02 15:30:00,58.84,58.87,58.79,58.81,67543.0,54.9214,54.9494,54.8747,54.8933,67543.0
2018-08-02 15:40:00,58.82,58.95,58.82,58.93,126478.0,54.9027,55.024,54.9027,55.0054,126478.0
2018-08-02 15:50:00,58.93,58.93,58.86,58.86,235462.0,55.0054,55.0054,54.94,54.94,235462.0
2018-08-03 09:30:00,58.94,59.34,58.81,59.2,135629.0,55.0147,55.3881,54.8933,55.2574,135629.0
2018-08-03 09:40:00,59.2,59.46,59.1,59.26,103255.0,55.2574,55.5001,55.164,55.3134,103255.0
2018-08-03 09:50:00,59.26,59.26,59.04,59.09,87218.0,55.3134,55.3134,55.108,55.1547,87218.0
2018-08-03 10:00:00,59.09,59.22,59.06,59.11,59719.0,55.1547,55.276,55.1267,55.1734,59719.0
2018-08-03 10:10:00,59.12,59.21,59.08,59.11,55254.0,55.1827,55.2667,55.1454,55.1734,55254.0
2018-08-03 10:20:00,59.11,59.29,59.09,59.24,39879.0,55.1734,55.3414,55.1547,55.2947,39879.0
2018-08-03 10:30:00,59.24,59.36,59.23,59.27,45579.0,55.2947,55.4067,55.2854,55.3227,45579.0
2018-08-03 10:40:00,59.26,59.26,59.14,59.19,30998.0,55.3134,55.3134,55.2014,55.248,30998.0
2018-08-03 10:50:00,59.2,59.21,59.11,59.12,36205.0,55.2574,55.2667,55.1734,55.1827,36205.0
2018-08-03 11:00:00,59.14,59.27,59.13,59.25,30854.0,55.2014,55.3227,55.192,55.304,30854.0
2018-08-03 11:10:00,59.25,59.26,59.07,59.09,28553.0,55.304,55.3134,55.136,55.1547,28553.0
2018-08-03 11:20:00,59.1,59.14,59.04,59.04,20673.0,55.164,55.2014,55.108,55.108,20673.0
2018-08-03 11:30:00,59.04,59.12,59.03,59.06,33877.0,55.108,55.1827,55.0987,55.1267,33877.0
2018-08-03 11:40:00,59.05,59.18,59.04,59.14,39538.0,55.1174,55.2387,55.108,55.2014,39538.0
2018-08-03 11:50:00,59.14,59.22,59.11,59.12,31199.0,55.2014,55.276,55.1734,55.1827,31199.0
2018-08-03 12:00:00,59.13,59.31,59.13,59.25,39754.0,55.192,55.36,55.192,55.304,39754.0
2018-08-03 12:10:00,59.25,59.37,59.24,59.32,52344.0,55.304,55.4161,55.2947,55.3694,52344.0
2018-08-03 12:20:00,59.33,59.4,59.28,59.34,37890.0,55.3787,55.4441,55.332,55.3881,37890.0
2018-08-03 12:30:00,59.33,59.33,59.2,59.21,35807.0,55.3787,55.3787,55.2574,55.2667,35807.0
2018-08-03 12:40:00,59.21,59.22,59.05,59.11,84908.0,55.2667,55.276,55.1174,55.1734,84908.0
2018-08-03 12:50:00,59.11,59.14,59.07,59.11,25937.0,55.1734,55.2014,55.136,55.1734,25937.0
2018-08-03 13:00:00,59.12,59.16,59.05,59.12,54408.0,55.1827,55.22,55.1174,55.1827,54408.0
2018-08-03 13:10:00,59.12,59.13,59.03,59.05,62814.0,55.1827,55.192,55.0987,55.1174,62814.0
2018-08-03 13:20:00,59.06,59.21,59.06,59.1,52518.0,55.1267,55.2667,55.1267,55.164,52518.0
2018-08-03 13:30:00,59.1,59.14,59.05,59.14,25981.0,55.164,55.2014,55.1174,55.2014,25981.0
2018-08-03 13:40:00,59.13,59.21,59.12,59.15,50460.0,55.192,55.2667,55.1827,55.2107,50460.0
2018-08-03 13:50:00,59.15,59.15,59.08,59.09,46897.0,55.2107,55.2107,55.1454,55.1547,46897.0
2018-08-03 14:00:00,59.1,59.1,59.01,59.03,37089.0,55.164,55.164,55.08,55.0987,37089.0
2018-08-03 14:10:00,59.04,59.07,59.01,59.02,26217.0,55.108,55.136,55.08,55.0894,26217.0
2018-08-03 14:20:00,59.01,59.02,58.94,58.96,71569.0,55.08,55.0894,55.0147,55.0334,71569.0
2018-08-03 14:30:00,58.96,59.0,58.93,58.97,36272.0,55.0334,55.0707,55.0054,55.0427,36272.0
2018-08-03 14:40:00,58.97,59.01,58.96,58.99,53431.0,55.0427,55.08,55.0334,55.0614,53431.0
2018-08-03 14:50:00,58.99,59.06,58.98,59.03,27452.0,55.0614,55.1267,55.052,55.0987,27452.0
2018-08-03 15:00:00,59.03,59.1,59.02,59.06,33153.0,55.0987,55.164,55.0894,55.1267,33153.0
2018-08-03 15:10:00,59.05,59.15,59.05,59.11,35329.0,55.1174,55.2107,55.1174,55.1734,35329.0
2018-08-03 15:20:00,59.12,59.14,59.07,59.08,37481.0,55.1827,55.2014,55.136,55.1454,37481.0
2018-08-03 15:30:00,59.08,59.09,59.02,59.03,41918.0,55.1454,55.1547,55.0894,55.0987,41918.0
2018-08-03 15:40:00,59.03,59.09,59.02,59.05,69039.0,55.0987,55.1547,55.0894,55.1174,69039.0
2018-08-03 15:50:00,59.05,59.06,59.01,59.05,143630.0,55.1174,55.1267,55.08,55.1174,143630.0
2018-08-06 09:30:00,58.51,58.56,58.22,58.27,120583.0,54.6133,54.66,54.3426,54.3893,120583.0
2018-08-06 09:40:00,58.28,58.38,58.14,58.25,87197.0,54.3986,54.492,54.268,54.3706,87197.0
2018-08-06 09:50:00,58.25,58.34,58.07,58.12,82983.0,54.3706,54.4546,54.2026,54.2493,82983.0
2018-08-06 10:00:00,58.13,58.22,58.02,58.19,105030.0,54.2586,54.3426,54.156,54.3146,105030.0
2018-08-06 10:10:00,58.18,58.31,58.12,58.3,84131.0,54.3053,54.4266,54.2493,54.4173,84131.0
2018-08-06 10:20:00,58.3,58.31,58.06,58.08,54166.0,54.4173,54.4266,54.1933,54.212,54166.0
2018-08-06 10:30:00,58.09,58.18,58.08,58.14,26113.0,54.2213,54.3053,54.212,54.268,26113.0
2018-08-06 10:40:00,58.15,58.22,58.1,58.18,27684.0,54.2773,54.3426,54.2306,54.3053,27684.0
2018-08-06 10:50:00,58.17,58.17,58.1,58.11,33793.0,54.296,54.296,54.2306,54.24,33793.0
2018-08-06 11:00:00,58.12,58.22,58.12,58.19,26256.0,54.2493,54.3426,54.2493,54.3146,26256.0
2018-08-06 11:10:00,58.18,58.21,58.14,58.18,35550.0,54.3053,54.3333,54.268,54.3053,35550.0
2018-08-06 11:20:00,58.19,58.22,58.15,58.2,31800.0,54.3146,54.3426,54.2773,54.324,31800.0
2018-08-06 11:30:00,58.2,58.25,58.2,58.22,30214.0,54.324,54.3706,54.324,54.3426,30214.0
2018-08-06 11:40:00,58.23,58.35,58.21,58.31,72655.0,54.352,54.464,54.3333,54.4266,72655.0
2018-08-06 11:50:00,58.32,58.48,58.31,58.48,38095.0,54.436,54.5853,54.4266,54.5853,38095.0
2018-08-06 12:00:00,58.48,58.48,58.39,58.4,50251.0,54.5853,54.5853,54.5013,54.5107,50251.0
2018-08-06 12:10:00,58.39,58.43,58.35,58.41,24986.0,54.5013,54.5387,54.464,54.52,24986.0
2018-08-06 12:20:00,58.42,58.45,58.39,58.44,16588.0,54.5293,54.5573,54.5013,54.548,16588.0
2018-08-06 12:30:00,58.45,58.52,58.45,58.51,20322.0,54.5573,54.6227,54.5573,54.6133,20322.0
2018-08-06 12:40:00,58.52,58.54,58.51,58.52,25906.0,54.6227,54.6413,54.6133,54.6227,25906.0
2018-08-06 12:50:00,58.52,58.52,58.47,58.51,23296.0,54.6227,54.6227,54.576,54.6133,23296.0
2018-08-06 13:00:00,58.52,58.54,58.5,58.52,29273.0,54.6227,54.6413,54.604,54.6227,29273.0
2018-08-06 13:10:00,58.53,58.57,58.52,58.53,33496.0,54.632,54.6693,54.6227,54.632,33496.0
2018-08-06 13:20:00,58.53,58.54,58.39,58.42,22517.0,54.632,54.6413,54.5013,54.5293,22517.0
2018-08-06 13:30:00,58.43,58.45,58.38,58.45,16003.0,54.5387,54.5573,54.492,54.5573,16003.0
2018-08-06 13:40:00,58.44,58.49,58.43,58.46,29663.0,54.548,54.5947,54.5387,54.5667,29663.0
2018-08-06 13:50:00,58.46,58.48,58.43,58.47,19078.0,54.5667,54.5853,54.5387,54.576,19078.0
2018-08-06 14:00:00,58.47,58.47,58.33,58.38,48938.0,54.576,54.576,54.4453,54.492,48938.0
2018-08-06 14:10:00,58.39,58.43,58.37,58.39,29443.0,54.5013,54.5387,54.4827,54.5013,29443.0
2018-08-06 14:20:00,58.38,58.4,58.35,58.37,32582.0,54.492,54.5107,54.464,54.4827,32582.0
2018-08-06 14:30:00,58.37,58.39,58.35,58.39,39161.0,54.4827,54.5013,54.464,54.5013,39161.0
2018-08-06 14:40:00,58.39,58.45,58.38,58.43,25291.0,54.5013,54.5573,54.492,54.5387,25291.0
2018-08-06 14:50:00,58.42,58.43,58.39,58.39,17538.0,54.5293,54.5387,54.5013,54.5013,17538.0
2018-08-06 15:00:00,58.39,58.39,58.36,58.37,35779.0,54.5013,54.5013,54.4733,54.4827,35779.0
2018-08-06 15:10:00,58.37,58.38,58.35,58.38,33542.0,54.4827,54.492,54.464,54.492,33542.0
2018-08-06 15:20:00,58.38,58.39,58.34,58.36,32613.0,54.492,54.5013,54.4546,54.4733,32613.0
2018-08-06 15:30:00,58.36,58.38,58.32,58.36,77275.0,54.4733,54.492,54.436,54.4733,77275.0
2018-08-06 15:40:00,58.36,58.4,58.33,58.38,80827.0,54.4733,54.5107,54.4453,54.492,80827.0
2018-08-06 15:50:00,58.38,58.46,58.35,58.41,213435.0,54.492,54.5667,54.464,54.52,213435.0
2018-08-07 09:30:00,58.63,58.63,58.42,58.46,71921.0,54.7253,54.7253,54.5293,54.5667,71921.0
2018-08-07 09:40:00,58.48,58.48,58.22,58.34,86906.0,54.5853,54.5853,54.3426,54.4546,86906.0
2018-08-07 09:50:00,58.34,58.39,58.28,58.36,64165.0,54.4546,54.5013,54.3986,54.4733,64165.0
2018-08-07 10:00:00,58.36,58.48,58.35,58.45,53515.0,54.4733,54.5853,54.464,54.5573,53515.0
2018-08-07 10:10:00,58.44,58.49,58.4,58.44,58042.0,54.548,54.5947,54.5107,54.548,58042.0
2018-08-07 10:20:00,58.43,58.45,58.28,58.39,56997.0,54.5387,54.5573,54.3986,54.5013,56997.0
2018-08-07 10:30:00,58.41,58.41,58.27,58.35,35734.0,54.52,54.52,54.3893,54.464,35734.0
2018-08-07 10:40:00,58.35,58.37,58.3,58.34,27835.0,54.464,54.4827,54.4173,54.4546,27835.0
2018-08-07 10:50:00,58.35,58.5,58.34,58.47,28529.0,54.464,54.604,54.4546,54.576,28529.0
2018-08-07 11:00:00,58.46,58.48,58.41,58.46,35744.0,54.5667,54.5853,54.52,54.5667,35744.0
2018-08-07 11:10:00,58.45,58.47,58.36,58.37,21910.0,54.5573,54.576,54.4733,54.4827,21910.0
2018-08-07 11:20:00,58.36,58.4,58.33,58.36,41923.0,54.4733,54.5107,54.4453,54.4733,41923.0
2018-08-07 11:30:00,58.36,58.51,58.35,58.48,36053.0,54.4733,54.6133,54.464,54.5853,36053.0
2018-08-07 11:40:00,58.48,58.48,58.4,58.44,28614.0,54.5853,54.5853,54.5107,54.548,28614.0
2018-08-07 11:50:00,58.43,58.61,58.42,58.6,32408.0,54.5387,54.7067,54.5293,54.6973,32408.0
2018-08-07 12:00:00,58.61,58.66,58.55,58.57,35826.0,54.7067,54.7533,54.6507,54.6693,35826.0
2018-08-07 12:10:00,58.56,58.69,58.56,58.67,51388.0,54.66,54.7813,54.66,54.7627,51388.0
2018-08-07 12:20:00,58.66,58.68,58.63,58.67,31626.0,54.7533,54.772,54.7253,54.7627,31626.0
2018-08-07 12:30:00,58.66,58.69,58.63,58.66,39365.0,54.7533,54.7813,54.7253,54.7533,39365.0
2018-08-07 12:40:00,58.65,58.66,58.61,58.62,53459.0,54.744,54.7533,54.7067,54.716,53459.0
2018-08-07 12:50:00,58.62,58.63,58.57,58.63,29012.0,54.716,54.7253,54.6693,54.7253,29012.0
2018-08-07 13:00:00,58.62,58.64,58.6,58.61,24150.0,54.716,54.7347,54.6973,54.7067,24150.0
2018-08-07 13:10:00,58.61,58.61,58.54,58.54,26052.0,54.7067,54.7067,54.6413,54.6413,26052.0
2018-08-07 13:20:00,58.55,58.58,58.53,58.54,29260.0,54.6507,54.6787,54.632,54.6413,29260.0
2018-08-07 13:30:00,58.54,58.54,58.46,58.47,32834.0,54.6413,54.6413,54.5667,54.576,32834.0
2018-08-07 13:40:00,58.46,58.49,58.43,58.47,31117.0,54.5667,54.5947,54.5387,54.576,31117.0
2018-08-07 13:50:00,58.46,58.49,58.44,58.44,28563.0,54.5667,54.5947,54.548,54.548,28563.0
2018-08-07 14:00:00,58.44,58.51,58.43,58.49,49609.0,54.548,54.6133,54.5387,54.5947,49609.0
2018-08-07 14:10:00,58.49,58.54,58.48,58.52,42970.0,54.5947,54.6413,54.5853,54.6227,42970.0
2018-08-07 14:20:00,58.52,58.56,58.51,58.56,41695.0,54.6227,54.66,54.6133,54.66,41695.0
2018-08-07 14:30:00,58.55,58.62,58.55,58.6,50519.0,54.6507,54.716,54.6507,54.6973,50519.0
2018-08-07 14:40:00,58.6,58.62,58.58,58.6,40433.0,54.6973,54.716,54.6787,54.6973,40433.0
2018-08-07 14:50:00,58.6,58.63,58.59,58.63,27444.0,54.6973,54.7253,54.688,54.7253,27444.0
2018-08-07 15:00:00,58.62,58.63,58.59,58.6,44015.0,54.716,54.7253,54.688,54.6973,44015.0
2018-08-07 15:10:00,58.6,58.62,58.59,58.6,35187.0,54.6973,54.716,54.688,54.6973,35187.0
2018-08-07 15:20:00,58.59,58.62,58.56,58.61,44692.0,54.688,54.716,54.66,54.7067,44692.0
2018-08-07 15:30:00,58.6,58.64,58.59,58.63,103998.0,54.6973,54.7347,54.688,54.7253,103998.0
2018-08-07 15:40:00,58.62,58.73,58.62,58.73,160495.0,54.716,54.8187,54.716,54.8187,160495.0
2018-08-07 15:50:00,58.73,58.73,58.67,58.69,415769.0,54.8187,54.8187,54.7627,54.7813,415769.0
2018-08-08 09:30:00,59.13,59.2,58.92,59.14,128510.0,55.192,55.2574,54.996,55.2014,128510.0
2018-08-08 09:40:00,59.14,59.26,59.08,59.12,48272.0,55.2014,55.3134,55.1454,55.1827,48272.0
2018-08-08 09:50:00,59.12,59.2,59.04,59.2,40328.0,55.1827,55.2574,55.108,55.2574,40328.0
2018-08-08 10:00:00,59.22,59.23,59.09,59.1,41859.0,55.276,55.2854,55.1547,55.164,41859.0
2018-08-08 10:10:00,59.1,59.11,58.85,58.86,43724.0,55.164,55.1734,54.9307,54.94,43724.0
2018-08-08 10:20:00,58.86,58.87,58.77,58.81,37926.0,54.94,54.9494,54.856,54.8933,37926.0
2018-08-08 10:30:00,58.81,58.84,58.62,58.62,35261.0,54.8933,54.9214,54.716,54.716,35261.0
2018-08-08 10:40:00,58.62,58.7,58.6,58.67,28707.0,54.716,54.7907,54.6973,54.7627,28707.0
2018-08-08 10:50:00,58.68,58.77,58.67,58.74,26997.0,54.772,54.856,54.7627,54.828,26997.0
2018-08-08 11:00:00,58.73,58.74,58.66,58.66,22596.0,54.8187,54.828,54.7533,54.7533,22596.0
2018-08-08 11:10:00,58.67,58.78,58.66,58.76,31226.0,54.7627,54.8653,54.7533,54.8467,31226.0
2018-08-08 11:20:00,58.76,58.76,58.67,58.69,29474.0,54.8467,54.8467,54.7627,54.7813,29474.0
2018-08-08 11:30:00,58.68,58.76,58.62,58.63,36444.0,54.772,54.8467,54.716,54.7253,36444.0
2018-08-08 11:40:00,58.63,58.75,58.6,58.72,33053.0,54.7253,54.8373,54.6973,54.8093,33053.0
2018-08-08 11:50:00,58.72,58.74,58.68,58.74,33679.0,54.8093,54.828,54.772,54.828,33679.0
2018-08-08 12:00:00,58.74,58.74,58.64,58.66,30413.0,54.828,54.828,54.7347,54.7533,30413.0
2018-08-08 12:10:00,58.67,58.7,58.63,58.65,27815.0,54.7627,54.7907,54.7253,54.744,27815.0
2018-08-08 12:20:00,58.65,58.67,58.56,58.59,41805.0,54.744,54.7627,54.66,54.688,41805.0
2018-08-08 12:30:00,58.59,58.59,58.57,58.58,30038.0,54.688,54.688,54.6693,54.6787,30038.0
2018-08-08 12:40:00,58.58,58.65,58.57,58.64,74102.0,54.6787,54.744,54.6693,54.7347,74102.0
2018-08-08 12:50:00,58.64,58.64,58.57,58.61,25577.0,54.7347,54.7347,54.6693,54.7067,25577.0
2018-08-08 13:00:00,58.61,58.61,58.54,58.57,25609.0,54.7067,54.7067,54.6413,54.6693,25609.0
2018-08-08 13:10:00,58.58,58.62,58.56,58.58,21932.0,54.6787,54.716,54.66,54.6787,21932.0
2018-08-08 13:20:00,58.58,58.64,58.56,58.63,33354.0,54.6787,54.7347,54.66,54.7253,33354.0
2018-08-08 13:30:00,58.64,58.65,58.53,58.53,22817.0,54.7347,54.744,54.632,54.632,22817.0
2018-08-08 13:40:00,58.52,58.55,58.5,58.52,26783.0,54.6227,54.6507,54.604,54.6227,26783.0
2018-08-08 13:50:00,58.52,58.59,58.51,58.59,19532.0,54.6227,54.688,54.6133,54.688,19532.0
2018-08-08 14:00:00,58.59,58.78,58.56,58.75,196700.0,54.688,54.8653,54.66,54.8373,196700.0
2018-08-08 14:10:00,58.75,58.76,58.66,58.71,52764.0,54.8373,54.8467,54.7533,54.8,52764.0
2018-08-08 14:20:00,58.71,58.71,58.63,58.64,44047.0,54.8,54.8,54.7253,54.7347,44047.0
2018-08-08 14:30:00,58.64,58.7,58.62,58.68,36048.0,54.7347,54.7907,54.716,54.772,36048.0
2018-08-08 14:40:00,58.67,58.8,58.66,58.77,30859.0,54.7627,54.884,54.7533,54.856,30859.0
2018-08-08 14:50:00,58.77,58.77,58.71,58.77,19880.0,54.856,54.856,54.8,54.856,19880.0
2018-08-08 15:00:00,58.76,58.77,58.69,58.72,31213.0,54.8467,54.856,54.7813,54.8093,31213.0
2018-08-08 15:10:00,58.71,58.74,58.69,58.72,41272.0,54.8,54.828,54.7813,54.8093,41272.0
2018-08-08 15:20:00,58.72,58.75,58.69,58.7,28765.0,54.8093,54.8373,54.7813,54.7907,28765.0
2018-08-08 15:30:00,58.71,58.71,58.64,58.64,39625.0,54.8,54.8,54.7347,54.7347,39625.0
2018-08-08 15:40:00,58.64,58.66,58.59,58.63,71755.0,54.7347,54.7533,54.688,54.7253,71755.0
2018-08-08 15:50:00,58.63,58.64,58.59,58.59,156992.0,54.7253,54.7347,54.688,54.688,156992.0
2018-08-09 09:30:00,59.09,59.59,59.0,59.56,276426.0,55.1547,55.6214,55.0707,55.5934,276426.0
2018-08-09 09:40:00,59.56,59.57,59.09,59.1,93946.0,55.5934,55.6027,55.1547,55.164,93946.0
2018-08-09 09:50:00,59.1,59.12,58.95,58.97,105704.0,55.164,55.1827,55.024,55.0427,105704.0
2018-08-09 10:00:00,58.97,59.09,58.89,58.92,93815.0,55.0427,55.1547,54.968,54.996,93815.0
2018-08-09 10:10:00,58.92,59.27,58.9,59.23,87616.0,54.996,55.3227,54.9774,55.2854,87616.0
2018-08-09 10:20:00,59.21,59.29,59.04,59.22,93948.0,55.2667,55.3414,55.108,55.276,93948.0
2018-08-09 10:30:00,59.19,59.25,59.06,59.07,70362.0,55.248,55.304,55.1267,55.136,70362.0
2018-08-09 10:40:00,59.06,59.12,58.93,59.01,85828.0,55.1267,55.1827,55.0054,55.08,85828.0
2018-08-09 10:50:00,59.01,59.04,58.85,58.85,69700.0,55.08,55.108,54.9307,54.9307,69700.0
2018-08-09 11:00:00,58.85,59.06,58.85,58.97,92184.0,54.9307,55.1267,54.9307,55.0427,92184.0
2018-08-09 11:10:00,58.97,59.04,58.94,59.0,61534.0,55.0427,55.108,55.0147,55.0707,61534.0
2018-08-09 11:20:00,59.0,59.02,58.93,58.99,49583.0,55.0707,55.0894,55.0054,55.0614,49583.0
2018-08-09 11:30:00,58.98,59.09,58.97,59.0,44830.0,55.052,55.1547,55.0427,55.0707,44830.0
2018-08-09 11:40:00,59.0,59.03,58.96,58.99,90548.0,55.0707,55.0987,55.0334,55.0614,90548.0
2018-08-09 11:50:00,58.99,59.1,58.98,59.04,76992.0,55.0614,55.164,55.052,55.108,76992.0
2018-08-09 12:00:00,59.04,59.06,58.92,58.93,43286.0,55.108,55.1267,54.996,55.0054,43286.0
2018-08-09 12:10:00,58.94,58.97,58.89,58.95,50880.0,55.0147,55.0427,54.968,55.024,50880.0
2018-08-09 12:20:00,58.95,59.03,58.91,59.03,30070.0,55.024,55.0987,54.9867,55.0987,30070.0
2018-08-09 12:30:00,59.03,59.06,59.0,59.01,38615.0,55.0987,55.1267,55.0707,55.08,38615.0
2018-08-09 12:40:00,59.02,59.04,58.98,59.01,34666.0,55.0894,55.108,55.052,55.08,34666.0
2018-08-09 12:50:00,59.02,59.12,59.02,59.12,25679.0,55.0894,55.1827,55.0894,55.1827,25679.0
2018-08-09 13:00:00,59.12,59.32,59.08,59.31,73782.0,55.1827,55.3694,55.1454,55.36,73782.0
2018-08-09 13:10:00,59.32,59.32,59.18,59.18,40985.0,55.3694,55.3694,55.2387,55.2387,40985.0
2018-08-09 13:20:00,59.19,59.25,59.18,59.23,25772.0,55.248,55.304,55.2387,55.2854,25772.0
2018-08-09 13:30:00,59.24,59.35,59.14,59.18,69040.0,55.2947,55.3974,55.2014,55.2387,69040.0
2018-08-09 13:40:00,59.18,59.28,59.18,59.2,36195.0,55.2387,55.332,55.2387,55.2574,36195.0
2018-08-09 13:50:00,59.2,59.2,59.11,59.19,42505.0,55.2574,55.2574,55.1734,55.248,42505.0
2018-08-09 14:00:00,59.18,59.19,59.1,59.12,34691.0,55.2387,55.248,55.164,55.1827,34691.0
2018-08-09 14:10:00,59.11,59.11,59.02,59.06,29507.0,55.1734,55.1734,55.0894,55.1267,29507.0
2018-08-09 14:20:00,59.05,59.08,59.03,59.08,23220.0,55.1174,55.1454,55.0987,55.1454,23220.0
2018-08-09 14:30:00,59.08,59.13,59.06,59.1,22054.0,55.1454,55.192,55.1267,55.164,22054.0
2018-08-09 14:40:00,59.1,59.2,59.09,59.2,30353.0,55.164,55.2574,55.1547,55.2574,30353.0
2018-08-09 14:50:00,59.19,59.2,59.17,59.19,27556.0,55.248,55.2574,55.2294,55.248,27556.0
2018-08-09 15:00:00,59.2,59.2,59.17,59.19,34991.0,55.2574,55.2574,55.2294,55.248,34991.0
2018-08-09 15:10:00,59.2,59.36,59.2,59.35,55356.0,55.2574,55.4067,55.2574,55.3974,55356.0
2018-08-09 15:20:00,59.35,59.36,59.27,59.27,35146.0,55.3974,55.4067,55.3227,55.3227,35146.0
2018-08-09 15:30:00,59.27,59.3,59.24,59.3,51139.0,55.3227,55.3507,55.2947,55.3507,51139.0
2018-08-09 15:40:00,59.3,59.33,59.17,59.2,99890.0,55.3507,55.3787,55.2294,55.2574,99890.0
2018-08-09 15:50:00,59.21,59.39,59.18,59.34,457377.0,55.2667,55.4347,55.2387,55.3881,457377.0
2018-08-10 09:30:00,59.74,60.32,59.59,60.09,340616.0,55.7614,56.3028,55.6214,56.0881,340616.0
2018-08-10 09:40:00,60.09,60.11,59.87,59.91,165971.0,56.0881,56.1068,55.8828,55.9201,165971.0
2018-08-10 09:50:00,59.89,60.05,59.88,59.99,268975.0,55.9014,56.0508,55.8921,55.9948,268975.0
2018-08-10 10:00:00,60.0,60.0,59.84,59.93,114545.0,56.0041,56.0041,55.8548,55.9388,114545.0
2018-08-10 10:10:00,59.92,60.09,59.92,60.05,89303.0,55.9294,56.0881,55.9294,56.0508,89303.0
2018-08-10 10:20:00,60.05,60.06,59.73,59.81,90442.0,56.0508,56.0601,55.7521,55.8268,90442.0
2018-08-10 10:30:00,59.8,59.81,59.64,59.65,69147.0,55.8174,55.8268,55.6681,55.6774,69147.0
2018-08-10 10:40:00,59.65,59.73,59.6,59.62,63129.0,55.6774,55.7521,55.6307,55.6494,63129.0
2018-08-10 10:50:00,59.62,59.73,59.59,59.66,76037.0,55.6494,55.7521,55.6214,55.6867,76037.0
2018-08-10 11:00:00,59.66,59.67,59.58,59.58,78746.0,55.6867,55.6961,55.6121,55.6121,78746.0
2018-08-10 11:10:00,59.59,59.84,59.57,59.82,92526.0,55.6214,55.8548,55.6027,55.8361,92526.0
2018-08-10 11:20:00,59.82,59.88,59.77,59.87,143966.0,55.8361,55.8921,55.7894,55.8828,143966.0
2018-08-10 11:30:00,59.87,59.99,59.83,59.91,71350.0,55.8828,55.9948,55.8454,55.9201,71350.0
2018-08-10 11:40:00,59.91,60.11,59.88,59.9,103048.0,55.9201,56.1068,55.8921,55.9108,103048.0
2018-08-10 11:50:00,59.9,59.9,59.73,59.77,50374.0,55.9108,55.9108,55.7521,55.7894,50374.0
2018-08-10 12:00:00,59.76,59.89,59.68,59.88,63473.0,55.7801,55.9014,55.7054,55.8921,63473.0
2018-08-10 12:10:00,59.87,59.87,59.76,59.84,42190.0,55.8828,55.8828,55.7801,55.8548,42190.0
2018-08-10 12:20:00,59.84,59.87,59.78,59.87,44463.0,55.8548,55.8828,55.7987,55.8828,44463.0
2018-08-10 12:30:00,59.86,59.87,59.82,59.84,89227.0,55.8734,55.8828,55.8361,55.8548,89227.0
2018-08-10 12:40:00,59.84,59.88,59.83,59.87,49894.0,55.8548,55.8921,55.8454,55.8828,49894.0
2018-08-10 12:50:00,59.86,59.92,59.83,59.91,41787.0,55.8734,55.9294,55.8454,55.9201,41787.0
2018-08-10 13:00:00,59.91,59.91,59.82,59.86,43083.0,55.9201,55.9201,55.8361,55.8734,43083.0
2018-08-10 13:10:00,59.86,60.08,59.85,59.9,124219.0,55.8734,56.0788,55.8641,55.9108,124219.0
2018-08-10 13:20:00,59.9,59.99,59.89,59.97,40525.0,55.9108,55.9948,55.9014,55.9761,40525.0
2018-08-10 13:30:00,59.96,60.01,59.88,59.97,71752.0,55.9668,56.0134,55.8921,55.9761,71752.0
2018-08-10 13:40:00,59.97,60.0,59.84,59.89,50653.0,55.9761,56.0041,55.8548,55.9014,50653.0
2018-08-10 13:50:00,59.9,59.92,59.86,59.88,38861.0,55.9108,55.9294,55.8734,55.8921,38861.0
2018-08-10 14:00:00,59.87,59.93,59.84,59.86,74074.0,55.8828,55.9388,55.8548,55.8734,74074.0
2018-08-10 14:10:00,59.87,59.89,59.82,59.82,94197.0,55.8828,55.9014,55.8361,55.8361,94197.0
2018-08-10 14:20:00,59.82,59.82,59.76,59.78,92956.0,55.8361,55.8361,55.7801,55.7987,92956.0
2018-08-10 14:30:00,59.78,59.84,59.71,59.71,51001.0,55.7987,55.8548,55.7334,55.7334,51001.0
2018-08-10 14:40:00,59.71,59.74,59.67,59.7,45862.0,55.7334,55.7614,55.6961,55.7241,45862.0
2018-08-10 14:50:00,59.71,59.73,59.63,59.63,41955.0,55.7334,55.7521,55.6587,55.6587,41955.0
2018-08-10 15:00:00,59.63,59.63,59.53,59.57,73538.0,55.6587,55.6587,55.5654,55.6027,73538.0
2018-08-10 15:10:00,59.56,59.63,59.53,59.6,44639.0,55.5934,55.6587,55.5654,55.6307,44639.0
2018-08-10 15:20:00,59.61,59.71,59.6,59.71,69837.0,55.6401,55.7334,55.6307,55.7334,69837.0
2018-08-10 15:30:00,59.71,59.79,59.67,59.71,132814.0,55.7334,55.8081,55.6961,55.7334,132814.0
2018-08-10 15:40:00,59.7,59.71,59.54,59.58,121324.0,55.7241,55.7334,55.5747,55.6121,121324.0
2018-08-10 15:50:00,59.58,59.63,59.5,59.6,524210.0,55.6121,55.6587,55.5374,55.6307,524210.0
2018-08-13 09:30:00,59.38,59.46,58.7,58.73,180903.0,55.4254,55.5001,54.7907,54.8187,180903.0
2018-08-13 09:40:00,58.74,59.09,58.7,58.97,102188.0,54.828,55.1547,54.7907,55.0427,102188.0
2018-08-13 09:50:00,58.95,59.08,58.86,59.07,70205.0,55.024,55.1454,54.94,55.136,70205.0
2018-08-13 10:00:00,59.09,59.3,59.07,59.27,72575.0,55.1547,55.3507,55.136,55.3227,72575.0
2018-08-13 10:10:00,59.26,59.4,59.18,59.37,117367.0,55.3134,55.4441,55.2387,55.4161,117367.0
2018-08-13 10:20:00,59.37,59.49,59.34,59.43,86048.0,55.4161,55.5281,55.3881,55.4721,86048.0
2018-08-13 10:30:00,59.42,59.57,59.27,59.28,82767.0,55.4627,55.6027,55.3227,55.332,82767.0
2018-08-13 10:40:00,59.26,59.28,59.14,59.22,51641.0,55.3134,55.332,55.2014,55.276,51641.0
2018-08-13 10:50:00,59.22,59.23,59.06,59.06,59371.0,55.276,55.2854,55.1267,55.1267,59371.0
2018-08-13 11:00:00,59.07,59.17,58.97,58.97,54521.0,55.136,55.2294,55.0427,55.0427,54521.0
2018-08-13 11:10:00,58.97,59.02,58.94,58.98,67115.0,55.0427,55.0894,55.0147,55.052,67115.0
2018-08-13 11:20:00,58.98,59.06,58.94,58.99,62264.0,55.052,55.1267,55.0147,55.0614,62264.0
2018-08-13 11:30:00,58.98,59.0,58.94,58.98,46748.0,55.052,55.0707,55.0147,55.052,46748.0
2018-08-13 11:40:00,58.98,59.09,58.98,59.05,42259.0,55.052,55.1547,55.052,55.1174,42259.0
2018-08-13 11:50:00,59.05,59.1,58.98,58.98,32743.0,55.1174,55.164,55.052,55.052,32743.0
2018-08-13 12:00:00,58.97,59.07,58.95,59.02,38110.0,55.0427,55.136,55.024,55.0894,38110.0
2018-08-13 12:10:00,59.02,59.03,58.95,59.01,43853.0,55.0894,55.0987,55.024,55.08,43853.0
2018-08-13 12:20:00,59.01,59.13,59.0,59.08,63196.0,55.08,55.192,55.0707,55.1454,63196.0
2018-08-13 12:30:00,59.09,59.13,59.0,59.03,24897.0,55.1547,55.192,55.0707,55.0987,24897.0
2018-08-13 12:40:00,59.04,59.04,58.97,58.98,33971.0,55.108,55.108,55.0427,55.052,33971.0
2018-08-13 12:50:00,58.99,59.05,58.98,59.03,35431.0,55.0614,55.1174,55.052,55.0987,35431.0
2018-08-13 13:00:00,59.03,59.06,58.97,59.02,49105.0,55.0987,55.1267,55.0427,55.0894,49105.0
2018-08-13 13:10:00,59.03,59.21,59.02,59.2,54468.0,55.0987,55.2667,55.0894,55.2574,54468.0
2018-08-13 13:20:00,59.2,59.21,59.15,59.18,25766.0,55.2574,55.2667,55.2107,55.2387,25766.0
2018-08-13 13:30:00,59.19,59.25,59.17,59.19,34853.0,55.248,55.304,55.2294,55.248,34853.0
2018-08-13 13:40:00,59.19,59.21,59.15,59.21,51109.0,55.248,55.2667,55.2107,55.2667,51109.0
2018-08-13 13:50:00,59.2,59.27,59.17,59.18,59712.0,55.2574,55.3227,55.2294,55.2387,59712.0
2018-08-13 14:00:00,59.18,59.23,59.12,59.13,39153.0,55.2387,55.2854,55.1827,55.192,39153.0
2018-08-13 14:10:00,59.13,59.19,59.12,59.18,137131.0,55.192,55.248,55.1827,55.2387,137131.0
2018-08-13 14:20:00,59.18,59.42,59.17,59.35,53993.0,55.2387,55.4627,55.2294,55.3974,53993.0
2018-08-13 14:30:00,59.36,59.36,59.28,59.32,54012.0,55.4067,55.4067,55.332,55.3694,54012.0
2018-08-13 14:40:00,59.31,59.32,59.25,59.26,48749.0,55.36,55.3694,55.304,55.3134,48749.0
2018-08-13 14:50:00,59.26,59.27,59.13,59.13,140443.0,55.3134,55.3227,55.192,55.192,140443.0
2018-08-13 15:00:00,59.13,59.14,59.03,59.05,83703.0,55.192,55.2014,55.0987,55.1174,83703.0
2018-08-13 15:10:00,59.04,59.17,59.03,59.1,151928.0,55.108,55.2294,55.0987,55.164,151928.0
2018-08-13 15:20:00,59.1,59.1,59.04,59.05,100004.0,55.164,55.164,55.108,55.1174,100004.0
2018-08-13 15:30:00,59.05,59.05,58.91,59.0,143465.0,55.1174,55.1174,54.9867,55.0707,143465.0
2018-08-13 15:40:00,59.0,59.04,58.94,59.02,131526.0,55.0707,55.108,55.0147,55.0894,131526.0
2018-08-13 15:50:00,59.01,59.05,58.96,59.0,272208.0,55.08,55.1174,55.0334,55.0707,272208.0
2018-08-14 09:30:00,58.92,59.01,58.73,58.76,110973.0,54.996,55.08,54.8187,54.8467,110973.0
2018-08-14 09:40:00,58.76,58.83,58.68,58.69,64603.0,54.8467,54.912,54.772,54.7813,64603.0
2018-08-14 09:50:00,58.69,58.82,58.59,58.8,150959.0,54.7813,54.9027,54.688,54.884,150959.0
2018-08-14 10:00:00,58.79,58.89,58.73,58.89,118528.0,54.8747,54.968,54.8187,54.968,118528.0
2018-08-14 10:10:00,58.89,59.04,58.86,58.92,79177.0,54.968,55.108,54.94,54.996,79177.0
2018-08-14 10:20:00,58.92,59.11,58.91,59.07,151738.0,54.996,55.1734,54.9867,55.136,151738.0
2018-08-14 10:30:00,59.06,59.09,59.04,59.07,100121.0,55.1267,55.1547,55.108,55.136,100121.0
2018-08-14 10:40:00,59.08,59.11,59.04,59.09,66128.0,55.1454,55.1734,55.108,55.1547,66128.0
2018-08-14 10:50:00,59.09,59.09,59.0,59.04,64621.0,55.1547,55.1547,55.0707,55.108,64621.0
2018-08-14 11:00:00,59.04,59.12,59.0,59.09,50927.0,55.108,55.1827,55.0707,55.1547,50927.0
2018-08-14 11:10:00,59.09,59.19,59.0,59.02,88113.0,55.1547,55.248,55.0707,55.0894,88113.0
2018-08-14 11:20:00,59.02,59.13,59.01,59.09,54674.0,55.0894,55.192,55.08,55.1547,54674.0
2018-08-14 11:30:00,59.08,59.14,58.94,59.14,47767.0,55.1454,55.2014,55.0147,55.2014,47767.0
2018-08-14 11:40:00,59.15,59.23,59.12,59.23,48710.0,55.2107,55.2854,55.1827,55.2854,48710.0
2018-08-14 11:50:00,59.23,59.23,59.04,59.08,59026.0,55.2854,55.2854,55.108,55.1454,59026.0
2018-08-14 12:00:00,59.08,59.35,59.05,59.34,74372.0,55.1454,55.3974,55.1174,55.3881,74372.0
2018-08-14 12:10:00,59.35,59.43,59.33,59.36,62853.0,55.3974,55.4721,55.3787,55.4067,62853.0
2018-08-14 12:20:00,59.36,59.4,59.28,59.4,54011.0,55.4067,55.4441,55.332,55.4441,54011.0
2018-08-14 12:30:00,59.4,59.41,59.33,59.38,56702.0,55.4441,55.4534,55.3787,55.4254,56702.0
2018-08-14 12:40:00,59.37,59.37,59.28,59.3,29929.0,55.4161,55.4161,55.332,55.3507,29929.0
2018-08-14 12:50:00,59.31,59.33,59.2,59.2,47392.0,55.36,55.3787,55.2574,55.2574,47392.0
2018-08-14 13:00:00,59.21,59.34,59.21,59.28,113792.0,55.2667,55.3881,55.2667,55.332,113792.0
2018-08-14 13:10:00,59.27,59.33,59.24,59.26,96246.0,55.3227,55.3787,55.2947,55.3134,96246.0
2018-08-14 13:20:00,59.27,59.28,59.2,59.22,61573.0,55.3227,55.332,55.2574,55.276,61573.0
2018-08-14 13:30:00,59.22,59.24,59.18,59.19,44447.0,55.276,55.2947,55.2387,55.248,44447.0
2018-08-14 13:40:00,59.2,59.27,59.19,59.24,46946.0,55.2574,55.3227,55.248,55.2947,46946.0
2018-08-14 13:50:00,59.25,59.26,59.19,59.24,70633.0,55.304,55.3134,55.248,55.2947,70633.0
2018-08-14 14:00:00,59.25,59.26,59.17,59.2,98371.0,55.304,55.3134,55.2294,55.2574,98371.0
2018-08-14 14:10:00,59.2,59.22,59.14,59.17,80145.0,55.2574,55.276,55.2014,55.2294,80145.0
2018-08-14 14:20:00,59.18,59.25,59.16,59.25,58598.0,55.2387,55.304,55.22,55.304,58598.0
2018-08-14 14:30:00,59.25,59.27,59.22,59.26,45366.0,55.304,55.3227,55.276,55.3134,45366.0
2018-08-14 14:40:00,59.27,59.3,59.26,59.28,42500.0,55.3227,55.3507,55.3134,55.332,42500.0
2018-08-14 14:50:00,59.29,59.31,59.27,59.29,31098.0,55.3414,55.36,55.3227,55.3414,31098.0
2018-08-14 15:00:00,59.3,59.42,59.29,59.41,60924.0,55.3507,55.4627,55.3414,55.4534,60924.0
2018-08-14 15:10:00,59.42,59.45,59.4,59.45,48679.0,55.4627,55.4907,55.4441,55.4907,48679.0
2018-08-14 15:20:00,59.45,59.46,59.38,59.38,72994.0,55.4907,55.5001,55.4254,55.4254,72994.0
2018-08-14 15:30:00,59.39,59.39,59.31,59.36,109203.0,55.4347,55.4347,55.36,55.4067,109203.0
2018-08-14 15:40:00,59.36,59.37,59.3,59.3,110608.0,55.4067,55.4161,55.3507,55.3507,110608.0
2018-08-14 15:50:00,59.31,59.33,59.28,59.32,272973.0,55.36,55.3787,55.332,55.3694,272973.0
2018-08-15 09:30:00,58.49,58.68,58.32,58.65,112913.0,54.5947,54.772,54.436,54.744,112913.0
2018-08-15 09:40:00,58.65,58.67,58.32,58.37,110800.0,54.744,54.7627,54.436,54.4827,110800.0
2018-08-15 09:50:00,58.36,58.61,58.29,58.57,46289.0,54.4733,54.7067,54.408,54.6693,46289.0
2018-08-15 10:00:00,58.56,58.59,58.4,58.46,71668.0,54.66,54.688,54.5107,54.5667,71668.0
2018-08-15 10:10:00,58.46,58.55,58.42,58.48,51841.0,54.5667,54.6507,54.5293,54.5853,51841.0
2018-08-15 10:20:00,58.47,58.58,58.47,58.5,65213.0,54.576,54.6787,54.576,54.604,65213.0
2018-08-15 10:30:00,58.49,58.63,58.49,58.57,55134.0,54.5947,54.7253,54.5947,54.6693,55134.0
2018-08-15 10:40:00,58.57,58.58,58.37,58.38,59318.0,54.6693,54.6787,54.4827,54.492,59318.0
2018-08-15 10:50:00,58.39,58.4,58.31,58.33,72239.0,54.5013,54.5107,54.4266,54.4453,72239.0
2018-08-15 11:00:00,58.33,58.51,58.32,58.51,75673.0,54.4453,54.6133,54.436,54.6133,75673.0
2018-08-15 11:10:00,58.5,58.58,58.48,58.58,105857.0,54.604,54.6787,54.5853,54.6787,105857.0
2018-08-15 11:20:00,58.57,58.59,58.51,58.56,84292.0,54.6693,54.688,54.6133,54.66,84292.0
2018-08-15 11:30:00,58.57,58.64,58.54,58.59,48342.0,54.6693,54.7347,54.6413,54.688,48342.0
2018-08-15 11:40:00,58.59,58.75,58.54,58.75,89417.0,54.688,54.8373,54.6413,54.8373,89417.0
2018-08-15 11:50:00,58.76,58.77,58.62,58.65,39389.0,54.8467,54.856,54.716,54.744,39389.0
2018-08-15 12:00:00,58.66,58.74,58.62,58.68,41103.0,54.7533,54.828,54.716,54.772,41103.0
2018-08-15 12:10:00,58.67,58.75,58.65,58.74,33267.0,54.7627,54.8373,54.744,54.828,33267.0
2018-08-15 12:20:00,58.73,58.74,58.66,58.71,51249.0,54.8187,54.828,54.7533,54.8,51249.0
2018-08-15 12:30:00,58.72,58.79,58.7,58.77,43302.0,54.8093,54.8747,54.7907,54.856,43302.0
2018-08-15 12:40:00,58.78,58.78,58.72,58.73,30967.0,54.8653,54.8653,54.8093,54.8187,30967.0
2018-08-15 12:50:00,58.73,58.73,58.67,58.7,20901.0,54.8187,54.8187,54.7627,54.7907,20901.0
2018-08-15 13:00:00,58.7,58.74,58.66,58.68,24641.0,54.7907,54.828,54.7533,54.772,24641.0
2018-08-15 13:10:00,58.68,58.69,58.65,58.67,28026.0,54.772,54.7813,54.744,54.7627,28026.0
2018-08-15 13:20:00,58.67,58.69,58.61,58.67,45394.0,54.7627,54.7813,54.7067,54.7627,45394.0
2018-08-15 13:30:00,58.67,58.73,58.67,58.73,51923.0,54.7627,54.8187,54.7627,54.8187,51923.0
2018-08-15 13:40:00,58.73,58.77,58.72,58.73,26037.0,54.8187,54.856,54.8093,54.8187,26037.0
2018-08-15 13:50:00,58.74,58.83,58.73,58.8,45540.0,54.828,54.912,54.8187,54.884,45540.0
2018-08-15 14:00:00,58.79,58.89,58.77,58.89,61133.0,54.8747,54.968,54.856,54.968,61133.0
2018-08-15 14:10:00,58.89,58.96,58.87,58.96,70798.0,54.968,55.0334,54.9494,55.0334,70798.0
2018-08-15 14:20:00,58.96,59.01,58.9,58.9,50931.0,55.0334,55.08,54.9774,54.9774,50931.0
2018-08-15 14:30:00,58.91,59.04,58.91,59.01,39165.0,54.9867,55.108,54.9867,55.08,39165.0
2018-08-15 14:40:00,59.01,59.04,58.87,58.9,41283.0,55.08,55.108,54.9494,54.9774,41283.0
2018-08-15 14:50:00,58.9,59.0,58.89,59.0,21881.0,54.9774,55.0707,54.968,55.0707,21881.0
2018-08-15 15:00:00,59.01,59.08,59.0,59.07,44664.0,55.08,55.1454,55.0707,55.136,44664.0
2018-08-15 15:10:00,59.07,59.13,59.05,59.11,40929.0,55.136,55.192,55.1174,55.1734,40929.0
2018-08-15 15:20:00,59.1,59.11,59.04,59.06,39607.0,55.164,55.1734,55.108,55.1267,39607.0
2018-08-15 15:30:00,59.07,59.17,59.05,59.05,55539.0,55.136,55.2294,55.1174,55.1174,55539.0
2018-08-15 15:40:00,59.05,59.13,59.04,59.09,88413.0,55.1174,55.192,55.108,55.1547,88413.0
2018-08-15 15:50:00,59.08,59.21,59.02,59.21,483349.0,55.1454,55.2667,55.0894,55.2667,483349.0
2018-08-16 09:30:00,59.24,59.52,59.16,59.5,136092.0,55.2947,55.5561,55.22,55.5374,136092.0
2018-08-16 09:40:00,59.51,59.58,59.43,59.49,91376.0,55.5467,55.6121,55.4721,55.5281,91376.0
2018-08-16 09:50:00,59.51,59.65,59.51,59.56,94615.0,55.5467,55.6774,55.5467,55.5934,94615.0
2018-08-16 10:00:00,59.56,59.6,59.47,59.5,106511.0,55.5934,55.6307,55.5094,55.5374,106511.0
2018-08-16 10:10:00,59.51,59.52,59.35,59.4,82802.0,55.5467,55.5561,55.3974,55.4441,82802.0
2018-08-16 10:20:00,59.39,59.51,59.36,59.46,42935.0,55.4347,55.5467,55.4067,55.5001,42935.0
2018-08-16 10:30:00,59.46,59.52,59.4,59.47,42288.0,55.5001,55.5561,55.4441,55.5094,42288.0
2018-08-16 10:40:00,59.47,59.59,59.45,59.55,65704.0,55.5094,55.6214,55.4907,55.5841,65704.0
2018-08-16 10:50:00,59.56,59.61,59.55,59.6,47553.0,55.5934,55.6401,55.5841,55.6307,47553.0
2018-08-16 11:00:00,59.61,59.68,59.57,59.61,128465.0,55.6401,55.7054,55.6027,55.6401,128465.0
2018-08-16 11:10:00,59.61,59.69,59.57,59.67,39051.0,55.6401,55.7147,55.6027,55.6961,39051.0
2018-08-16 11:20:00,59.67,59.69,59.62,59.65,34041.0,55.6961,55.7147,55.6494,55.6774,34041.0
2018-08-16 11:30:00,59.65,59.84,59.61,59.81,63244.0,55.6774,55.8548,55.6401,55.8268,63244.0
2018-08-16 11:40:00,59.8,59.9,59.79,59.88,51938.0,55.8174,55.9108,55.8081,55.8921,51938.0
2018-08-16 11:50:00,59.89,59.98,59.86,59.92,32136.0,55.9014,55.9854,55.8734,55.9294,32136.0
2018-08-16 12:00:00,59.92,60.02,59.9,59.96,43383.0,55.9294,56.0228,55.9108,55.9668,43383.0
2018-08-16 12:10:00,59.95,60.03,59.95,60.02,42266.0,55.9574,56.0321,55.9574,56.0228,42266.0
2018-08-16 12:20:00,60.02,60.03,59.91,59.96,120493.0,56.0228,56.0321,55.9201,55.9668,120493.0
2018-08-16 12:30:00,59.95,59.98,59.91,59.96,51137.0,55.9574,55.9854,55.9201,55.9668,51137.0
2018-08-16 12:40:00,59.96,59.98,59.89,59.95,47315.0,55.9668,55.9854,55.9014,55.9574,47315.0
2018-08-16 12:50:00,59.94,59.95,59.9,59.9,27639.0,55.9481,55.9574,55.9108,55.9108,27639.0
2018-08-16 13:00:00,59.9,59.97,59.88,59.89,97973.0,55.9108,55.9761,55.8921,55.9014,97973.0
2018-08-16 13:10:00,59.9,59.94,59.89,59.93,50467.0,55.9108,55.9481,55.9014,55.9388,50467.0
2018-08-16 13:20:00,59.92,59.95,59.89,59.95,40368.0,55.9294,55.9574,55.9014,55.9574,40368.0
2018-08-16 13:30:00,59.95,59.95,59.89,59.93,36121.0,55.9574,55.9574,55.9014,55.9388,36121.0
2018-08-16 13:40:00,59.92,59.92,59.82,59.82,40091.0,55.9294,55.9294,55.8361,55.8361,40091.0
2018-08-16 13:50:00,59.83,59.85,59.81,59.82,32781.0,55.8454,55.8641,55.8268,55.8361,32781.0
2018-08-16 14:00:00,59.81,59.83,59.78,59.79,32730.0,55.8268,55.8454,55.7987,55.8081,32730.0
2018-08-16 14:10:00,59.79,59.83,59.76,59.8,64403.0,55.8081,55.8454,55.7801,55.8174,64403.0
2018-08-16 14:20:00,59.81,59.82,59.72,59.73,57200.0,55.8268,55.8361,55.7427,55.7521,57200.0
2018-08-16 14:30:00,59.72,59.74,59.65,59.68,56643.0,55.7427,55.7614,55.6774,55.7054,56643.0
2018-08-16 14:40:00,59.68,59.7,59.67,59.69,29212.0,55.7054,55.7241,55.6961,55.7147,29212.0
2018-08-16 14:50:00,59.7,59.72,59.68,59.68,28145.0,55.7241,55.7427,55.7054,55.7054,28145.0
2018-08-16 15:00:00,59.69,59.72,59.68,59.7,33438.0,55.7147,55.7427,55.7054,55.7241,33438.0
2018-08-16 15:10:00,59.69,59.74,59.69,59.74,46642.0,55.7147,55.7614,55.7147,55.7614,46642.0
2018-08-16 15:20:00,59.73,59.78,59.73,59.77,104701.0,55.7521,55.7987,55.7521,55.7894,104701.0
2018-08-16 15:30:00,59.76,59.78,59.7,59.71,64853.0,55.7801,55.7987,55.7241,55.7334,64853.0
2018-08-16 15:40:00,59.72,59.74,59.7,59.72,105735.0,55.7427,55.7614,55.7241,55.7427,105735.0
2018-08-16 15:50:00,59.72,59.9,59.71,59.84,437444.0,55.7427,55.9108,55.7334,55.8548,437444.0
2018-08-17 09:30:00,59.37,59.53,59.24,59.48,164523.0,55.4161,55.5654,55.2947,55.5187,164523.0
2018-08-17 09:40:00,59.48,59.62,59.42,59.47,67260.0,55.5187,55.6494,55.4627,55.5094,67260.0
2018-08-17 09:50:00,59.46,59.62,59.45,59.58,35795.0,55.5001,55.6494,55.4907,55.6121,35795.0
2018-08-17 10:00:00,59.57,59.71,59.55,59.59,73358.0,55.6027,55.7334,55.5841,55.6214,73358.0
2018-08-17 10:10:00,59.59,59.66,59.54,59.6,34088.0,55.6214,55.6867,55.5747,55.6307,34088.0
2018-08-17 10:20:00,59.61,59.68,59.59,59.66,48236.0,55.6401,55.7054,55.6214,55.6867,48236.0
2018-08-17 10:30:00,59.66,59.81,59.61,59.79,56092.0,55.6867,55.8268,55.6401,55.8081,56092.0
2018-08-17 10:40:00,59.78,59.79,59.63,59.65,48872.0,55.7987,55.8081,55.6587,55.6774,48872.0
2018-08-17 10:50:00,59.65,59.74,59.64,59.72,33275.0,55.6774,55.7614,55.6681,55.7427,33275.0
2018-08-17 11:00:00,59.72,59.79,59.67,59.73,70157.0,55.7427,55.8081,55.6961,55.7521,70157.0
2018-08-17 11:10:00,59.73,59.89,59.73,59.89,24993.0,55.7521,55.9014,55.7521,55.9014,24993.0
2018-08-17 11:20:00,59.88,59.97,59.86,59.94,32371.0,55.8921,55.9761,55.8734,55.9481,32371.0
2018-08-17 11:30:00,59.94,60.02,59.9,60.01,23784.0,55.9481,56.0228,55.9108,56.0134,23784.0
2018-08-17 11:40:00,60.02,60.14,60.0,60.13,20013.0,56.0228,56.1348,56.0041,56.1254,20013.0
2018-08-17 11:50:00,60.13,60.17,60.1,60.17,19931.0,56.1254,56.1628,56.0974,56.1628,19931.0
2018-08-17 12:00:00,60.16,60.23,60.13,60.16,33760.0,56.1534,56.2188,56.1254,56.1534,33760.0
2018-08-17 12:10:00,60.16,60.23,60.13,60.15,14963.0,56.1534,56.2188,56.1254,56.1441,14963.0
2018-08-17 12:20:00,60.16,60.21,60.14,60.16,18495.0,56.1534,56.2001,56.1348,56.1534,18495.0
2018-08-17 12:30:00,60.16,60.19,60.11,60.16,22149.0,56.1534,56.1814,56.1068,56.1534,22149.0
2018-08-17 12:40:00,60.17,60.22,60.15,60.18,34182.0,56.1628,56.2094,56.1441,56.1721,34182.0
2018-08-17 12:50:00,60.19,60.24,60.08,60.13,262782.0,56.1814,56.2281,56.0788,56.1254,262782.0
2018-08-17 13:00:00,60.13,60.15,60.05,60.13,35502.0,56.1254,56.1441,56.0508,56.1254,35502.0
2018-08-17 13:10:00,60.12,60.13,60.05,60.08,35924.0,56.1161,56.1254,56.0508,56.0788,35924.0
2018-08-17 13:20:00,60.08,60.14,60.07,60.12,24097.0,56.0788,56.1348,56.0694,56.1161,24097.0
2018-08-17 13:30:00,60.12,60.23,60.11,60.21,29599.0,56.1161,56.2188,56.1068,56.2001,29599.0
2018-08-17 13:40:00,60.22,60.24,60.18,60.19,29341.0,56.2094,56.2281,56.1721,56.1814,29341.0
2018-08-17 13:50:00,60.19,60.32,60.18,60.31,39671.0,56.1814,56.3028,56.1721,56.2935,39671.0
2018-08-17 14:00:00,60.3,60.42,60.28,60.39,51283.0,56.2841,56.3961,56.2654,56.3681,51283.0
2018-08-17 14:10:00,60.4,60.4,60.3,60.36,39841.0,56.3775,56.3775,56.2841,56.3401,39841.0
2018-08-17 14:20:00,60.35,60.53,60.35,60.5,78130.0,56.3308,56.4988,56.3308,56.4708,78130.0
2018-08-17 14:30:00,60.49,60.54,60.45,60.48,65703.0,56.4615,56.5081,56.4241,56.4521,65703.0
2018-08-17 14:40:00,60.48,60.51,60.44,60.47,50198.0,56.4521,56.4801,56.4148,56.4428,50198.0
2018-08-17 14:50:00,60.47,60.56,60.44,60.56,55398.0,56.4428,56.5268,56.4148,56.5268,55398.0
2018-08-17 15:00:00,60.55,60.64,60.54,60.61,101692.0,56.5175,56.6015,56.5081,56.5735,101692.0
2018-08-17 15:10:00,60.6,60.61,60.52,60.56,56861.0,56.5641,56.5735,56.4895,56.5268,56861.0
2018-08-17 15:20:00,60.56,60.59,60.54,60.55,44682.0,56.5268,56.5548,56.5081,56.5175,44682.0
2018-08-17 15:30:00,60.55,60.61,60.53,60.61,98795.0,56.5175,56.5735,56.4988,56.5735,98795.0
2018-08-17 15:40:00,60.6,60.61,60.55,60.59,168340.0,56.5641,56.5735,56.5175,56.5548,168340.0
2018-08-17 15:50:00,60.58,60.62,60.47,60.59,388679.0,56.5455,56.5828,56.4428,56.5548,388679.0
2018-08-20 09:30:00,60.37,60.67,60.34,60.44,151484.0,56.3495,56.6295,56.3215,56.4148,151484.0
2018-08-20 09:40:00,60.45,60.66,60.39,60.5,147017.0,56.4241,56.6201,56.3681,56.4708,147017.0
2018-08-20 09:50:00,60.5,60.51,60.39,60.44,76441.0,56.4708,56.4801,56.3681,56.4148,76441.0
2018-08-20 10:00:00,60.45,60.53,60.44,60.46,43243.0,56.4241,56.4988,56.4148,56.4335,43243.0
2018-08-20 10:10:00,60.47,60.58,60.4,60.57,48834.0,56.4428,56.5455,56.3775,56.5361,48834.0
2018-08-20 10:20:00,60.55,60.68,60.54,60.6,45851.0,56.5175,56.6388,56.5081,56.5641,45851.0
2018-08-20 10:30:00,60.59,60.6,60.51,60.56,42303.0,56.5548,56.5641,56.4801,56.5268,42303.0
2018-08-20 10:40:00,60.56,60.58,60.49,60.49,52494.0,56.5268,56.5455,56.4615,56.4615,52494.0
2018-08-20 10:50:00,60.48,60.5,60.42,60.47,35214.0,56.4521,56.4708,56.3961,56.4428,35214.0
2018-08-20 11:00:00,60.46,60.55,60.45,60.45,37635.0,56.4335,56.5175,56.4241,56.4241,37635.0
2018-08-20 11:10:00,60.45,60.54,60.44,60.52,31161.0,56.4241,56.5081,56.4148,56.4895,31161.0
2018-08-20 11:20:00,60.51,60.54,60.45,60.51,25508.0,56.4801,56.5081,56.4241,56.4801,25508.0
2018-08-20 11:30:00,60.51,60.52,60.46,60.5,25041.0,56.4801,56.4895,56.4335,56.4708,25041.0
2018-08-20 11:40:00,60.5,60.7,60.5,60.63,44658.0,56.4708,56.6575,56.4708,56.5921,44658.0
2018-08-20 11:50:00,60.63,60.68,60.6,60.66,46637.0,56.5921,56.6388,56.5641,56.6201,46637.0
2018-08-20 12:00:00,60.67,60.8,60.67,60.72,33274.0,56.6295,56.7508,56.6295,56.6761,33274.0
2018-08-20 12:10:00,60.72,60.75,60.69,60.75,30622.0,56.6761,56.7041,56.6481,56.7041,30622.0
2018-08-20 12:20:00,60.74,60.84,60.72,60.78,30684.0,56.6948,56.7882,56.6761,56.7321,30684.0
2018-08-20 12:30:00,60.79,60.79,60.71,60.73,28472.0,56.7415,56.7415,56.6668,56.6855,28472.0
2018-08-20 12:40:00,60.74,60.75,60.7,60.71,30632.0,56.6948,56.7041,56.6575,56.6668,30632.0
2018-08-20 12:50:00,60.72,60.76,60.7,60.72,20990.0,56.6761,56.7135,56.6575,56.6761,20990.0
2018-08-20 13:00:00,60.73,60.75,60.68,60.69,27516.0,56.6855,56.7041,56.6388,56.6481,27516.0
2018-08-20 13:10:00,60.69,60.72,60.64,60.7,40626.0,56.6481,56.6761,56.6015,56.6575,40626.0
2018-08-20 13:20:00,60.69,60.71,60.68,60.69,15304.0,56.6481,56.6668,56.6388,56.6481,15304.0
2018-08-20 13:30:00,60.69,60.78,60.67,60.78,26865.0,56.6481,56.7321,56.6295,56.7321,26865.0
2018-08-20 13:40:00,60.77,60.82,60.74,60.8,36067.0,56.7228,56.7695,56.6948,56.7508,36067.0
2018-08-20 13:50:00,60.8,60.82,60.75,60.76,20709.0,56.7508,56.7695,56.7041,56.7135,20709.0
2018-08-20 14:00:00,60.75,60.76,60.69,60.73,44770.0,56.7041,56.7135,56.6481,56.6855,44770.0
2018-08-20 14:10:00,60.73,60.86,60.72,60.84,35871.0,56.6855,56.8068,56.6761,56.7882,35871.0
2018-08-20 14:20:00,60.84,60.85,60.77,60.8,23631.0,56.7882,56.7975,56.7228,56.7508,23631.0
2018-08-20 14:30:00,60.8,60.8,60.75,60.75,23314.0,56.7508,56.7508,56.7041,56.7041,23314.0
2018-08-20 14:40:00,60.76,60.79,60.72,60.75,44101.0,56.7135,56.7415,56.6761,56.7041,44101.0
2018-08-20 14:50:00,60.76,60.8,60.74,60.79,39831.0,56.7135,56.7508,56.6948,56.7415,39831.0
2018-08-20 15:00:00,60.8,60.81,60.78,60.8,33208.0,56.7508,56.7602,56.7321,56.7508,33208.0
2018-08-20 15:10:00,60.8,60.81,60.79,60.8,22615.0,56.7508,56.7602,56.7415,56.7508,22615.0
2018-08-20 15:20:00,60.8,60.81,60.77,60.78,37845.0,56.7508,56.7602,56.7228,56.7321,37845.0
2018-08-20 15:30:00,60.78,60.8,60.73,60.74,85565.0,56.7321,56.7508,56.6855,56.6948,85565.0
2018-08-20 15:40:00,60.74,60.78,60.73,60.78,86908.0,56.6948,56.7321,56.6855,56.7321,86908.0
2018-08-20 15:50:00,60.77,60.81,60.72,60.75,218032.0,56.7228,56.7602,56.6761,56.7041,218032.0
2018-08-21 09:30:00,61.0,61.02,60.81,61.0,138394.0,56.9375,56.9562,56.7602,56.9375,138394.0
2018-08-21 09:40:00,61.01,61.01,60.88,60.98,59812.0,56.9468,56.9468,56.8255,56.9188,59812.0
2018-08-21 09:50:00,60.98,61.04,60.9,61.02,63486.0,56.9188,56.9748,56.8442,56.9562,63486.0
2018-08-21 10:00:00,61.03,61.07,60.91,60.96,135279.0,56.9655,57.0028,56.8535,56.9002,135279.0
2018-08-21 10:10:00,60.97,61.09,60.92,61.06,71882.0,56.9095,57.0215,56.8628,56.9935,71882.0
2018-08-21 10:20:00,61.06,61.23,61.05,61.16,234089.0,56.9935,57.1522,56.9842,57.0868,234089.0
2018-08-21 10:30:00,61.17,61.5,61.11,61.49,344414.0,57.0962,57.4042,57.0402,57.3949,344414.0
2018-08-21 10:40:00,61.49,61.65,61.42,61.6,141542.0,57.3949,57.5442,57.3295,57.4975,141542.0
2018-08-21 10:50:00,61.61,61.64,61.49,61.55,123865.0,57.5069,57.5349,57.3949,57.4509,123865.0
2018-08-21 11:00:00,61.56,61.57,61.4,61.48,45309.0,57.4602,57.4695,57.3109,57.3855,45309.0
2018-08-21 11:10:00,61.48,61.55,61.35,61.39,94020.0,57.3855,57.4509,57.2642,57.3015,94020.0
2018-08-21 11:20:00,61.39,61.52,61.36,61.46,55146.0,57.3015,57.4229,57.2735,57.3669,55146.0
2018-08-21 11:30:00,61.46,61.47,61.33,61.42,30771.0,57.3669,57.3762,57.2455,57.3295,30771.0
2018-08-21 11:40:00,61.43,61.44,61.38,61.38,25765.0,57.3389,57.3482,57.2922,57.2922,25765.0
2018-08-21 11:50:00,61.39,61.47,61.37,61.47,22871.0,57.3015,57.3762,57.2829,57.3762,22871.0
2018-08-21 12:00:00,61.47,61.57,61.46,61.56,32292.0,57.3762,57.4695,57.3669,57.4602,32292.0
2018-08-21 12:10:00,61.56,61.57,61.49,61.5,15683.0,57.4602,57.4695,57.3949,57.4042,15683.0
2018-08-21 12:20:00,61.51,61.57,61.5,61.53,28129.0,57.4135,57.4695,57.4042,57.4322,28129.0
2018-08-21 12:30:00,61.52,61.63,61.5,61.63,78420.0,57.4229,57.5255,57.4042,57.5255,78420.0
2018-08-21 12:40:00,61.63,61.64,61.56,61.61,16380.0,57.5255,57.5349,57.4602,57.5069,16380.0
2018-08-21 12:50:00,61.6,61.61,61.5,61.51,45860.0,57.4975,57.5069,57.4042,57.4135,45860.0
2018-08-21 13:00:00,61.5,61.55,61.47,61.48,27756.0,57.4042,57.4509,57.3762,57.3855,27756.0
2018-08-21 13:10:00,61.48,61.49,61.44,61.46,25949.0,57.3855,57.3949,57.3482,57.3669,25949.0
2018-08-21 13:20:00,61.47,61.51,61.46,61.48,18030.0,57.3762,57.4135,57.3669,57.3855,18030.0
2018-08-21 13:30:00,61.49,61.58,61.48,61.57,49204.0,57.3949,57.4789,57.3855,57.4695,49204.0
2018-08-21 13:40:00,61.57,61.59,61.48,61.49,41020.0,57.4695,57.4882,57.3855,57.3949,41020.0
2018-08-21 13:50:00,61.49,61.59,61.49,61.53,23072.0,57.3949,57.4882,57.3949,57.4322,23072.0
2018-08-21 14:00:00,61.54,61.55,61.48,61.48,29273.0,57.4415,57.4509,57.3855,57.3855,29273.0
2018-08-21 14:10:00,61.49,61.55,61.48,61.54,25061.0,57.3949,57.4509,57.3855,57.4415,25061.0
2018-08-21 14:20:00,61.55,61.58,61.52,61.53,27573.0,57.4509,57.4789,57.4229,57.4322,27573.0
2018-08-21 14:30:00,61.52,61.55,61.48,61.51,35309.0,57.4229,57.4509,57.3855,57.4135,35309.0
2018-08-21 14:40:00,61.5,61.6,61.5,61.54,30550.0,57.4042,57.4975,57.4042,57.4415,30550.0
2018-08-21 14:50:00,61.54,61.54,61.46,61.49,31458.0,57.4415,57.4415,57.3669,57.3949,31458.0
2018-08-21 15:00:00,61.49,61.5,61.44,61.47,27414.0,57.3949,57.4042,57.3482,57.3762,27414.0
2018-08-21 15:10:00,61.48,61.5,61.43,61.45,27472.0,57.3855,57.4042,57.3389,57.3575,27472.0
2018-08-21 15:20:00,61.45,61.51,61.41,61.45,42101.0,57.3575,57.4135,57.3202,57.3575,42101.0
2018-08-21 15:30:00,61.45,61.47,61.42,61.46,50567.0,57.3575,57.3762,57.3295,57.3669,50567.0
2018-08-21 15:40:00,61.46,61.47,61.39,61.4,94869.0,57.3669,57.3762,57.3015,57.3109,94869.0
2018-08-21 15:50:00,61.4,61.51,61.38,61.45,251439.0,57.3109,57.4135,57.2922,57.3575,251439.0
2018-08-22 09:30:00,61.29,61.4,61.12,61.16,108044.0,57.2082,57.3109,57.0495,57.0868,108044.0
2018-08-22 09:40:00,61.17,61.32,61.12,61.24,55295.0,57.0962,57.2362,57.0495,57.1615,55295.0
2018-08-22 09:50:00,61.23,61.45,61.23,61.45,61767.0,57.1522,57.3575,57.1522,57.3575,61767.0
2018-08-22 10:00:00,61.43,61.47,61.38,61.42,79707.0,57.3389,57.3762,57.2922,57.3295,79707.0
2018-08-22 10:10:00,61.42,61.63,61.38,61.62,102982.0,57.3295,57.5255,57.2922,57.5162,102982.0
2018-08-22 10:20:00,61.62,61.75,61.49,61.51,110667.0,57.5162,57.6375,57.3949,57.4135,110667.0
2018-08-22 10:30:00,61.51,61.64,61.49,61.58,76059.0,57.4135,57.5349,57.3949,57.4789,76059.0
2018-08-22 10:40:00,61.58,61.77,61.57,61.75,70693.0,57.4789,57.6562,57.4695,57.6375,70693.0
2018-08-22 10:50:00,61.75,61.8,61.65,61.79,81271.0,57.6375,57.6842,57.5442,57.6749,81271.0
2018-08-22 11:00:00,61.78,61.79,61.66,61.74,97143.0,57.6656,57.6749,57.5535,57.6282,97143.0
2018-08-22 11:10:00,61.75,61.79,61.69,61.74,72859.0,57.6375,57.6749,57.5815,57.6282,72859.0
2018-08-22 11:20:00,61.73,61.84,61.7,61.84,82388.0,57.6189,57.7216,57.5909,57.7216,82388.0
2018-08-22 11:30:00,61.83,61.96,61.82,61.94,65128.0,57.7122,57.8336,57.7029,57.8149,65128.0
2018-08-22 11:40:00,61.93,62.04,61.89,61.92,259300.0,57.8056,57.9082,57.7682,57.7962,259300.0
2018-08-22 11:50:00,61.92,61.99,61.82,61.97,123172.0,57.7962,57.8616,57.7029,57.8429,123172.0
2018-08-22 12:00:00,61.97,62.09,61.94,62.09,79685.0,57.8429,57.9549,57.8149,57.9549,79685.0
2018-08-22 12:10:00,62.09,62.13,61.89,61.96,114736.0,57.9549,57.9922,57.7682,57.8336,114736.0
2018-08-22 12:20:00,61.95,62.1,61.93,61.97,73094.0,57.8242,57.9642,57.8056,57.8429,73094.0
2018-08-22 12:30:00,61.97,62.02,61.86,61.92,66570.0,57.8429,57.8896,57.7402,57.7962,66570.0
2018-08-22 12:40:00,61.91,62.01,61.89,62.0,57240.0,57.7869,57.8802,57.7682,57.8709,57240.0
2018-08-22 12:50:00,62.01,62.1,61.94,62.03,62411.0,57.8802,57.9642,57.8149,57.8989,62411.0
2018-08-22 13:00:00,62.02,62.08,61.96,61.99,43234.0,57.8896,57.9456,57.8336,57.8616,43234.0
2018-08-22 13:10:00,61.99,62.04,61.95,62.04,47229.0,57.8616,57.9082,57.8242,57.9082,47229.0
2018-08-22 13:20:00,62.04,62.11,62.01,62.05,49920.0,57.9082,57.9736,57.8802,57.9176,49920.0
2018-08-22 13:30:00,62.04,62.04,61.91,61.96,78170.0,57.9082,57.9082,57.7869,57.8336,78170.0
2018-08-22 13:40:00,61.96,62.04,61.95,62.03,54857.0,57.8336,57.9082,57.8242,57.8989,54857.0
2018-08-22 13:50:00,62.03,62.03,61.97,61.99,46218.0,57.8989,57.8989,57.8429,57.8616,46218.0
2018-08-22 14:00:00,61.99,62.04,61.99,62.01,61672.0,57.8616,57.9082,57.8616,57.8802,61672.0
2018-08-22 14:10:00,62.01,62.11,62.0,62.07,94647.0,57.8802,57.9736,57.8709,57.9362,94647.0
2018-08-22 14:20:00,62.07,62.08,62.01,62.04,59844.0,57.9362,57.9456,57.8802,57.9082,59844.0
2018-08-22 14:30:00,62.03,62.06,62.01,62.03,59371.0,57.8989,57.9269,57.8802,57.8989,59371.0
2018-08-22 14:40:00,62.02,62.03,61.99,62.0,72239.0,57.8896,57.8989,57.8616,57.8709,72239.0
2018-08-22 14:50:00,61.99,62.01,61.93,61.96,82012.0,57.8616,57.8802,57.8056,57.8336,82012.0
2018-08-22 15:00:00,61.96,62.05,61.96,61.99,104427.0,57.8336,57.9176,57.8336,57.8616,104427.0
2018-08-22 15:10:00,62.0,62.02,61.95,61.97,106822.0,57.8709,57.8896,57.8242,57.8429,106822.0
2018-08-22 15:20:00,61.98,61.98,61.83,61.84,98990.0,57.8522,57.8522,57.7122,57.7216,98990.0
2018-08-22 15:30:00,61.84,61.93,61.84,61.92,117767.0,57.7216,57.8056,57.7216,57.7962,117767.0
2018-08-22 15:40:00,61.92,61.96,61.88,61.92,195060.0,57.7962,57.8336,57.7589,57.7962,195060.0
2018-08-22 15:50:00,61.92,61.92,61.81,61.87,457128.0,57.7962,57.7962,57.6936,57.7496,457128.0
2018-08-23 09:30:00,60.77,60.99,60.75,60.85,164324.0,57.1878,57.3948,57.1689,57.263,164324.0
2018-08-23 09:40:00,60.85,60.94,60.73,60.77,105028.0,57.263,57.3477,57.1501,57.1878,105028.0
2018-08-23 09:50:00,60.77,60.95,60.77,60.86,74355.0,57.1878,57.3571,57.1878,57.2725,74355.0
2018-08-23 10:00:00,60.87,61.01,60.78,60.99,95640.0,57.2819,57.4136,57.1972,57.3948,95640.0
2018-08-23 10:10:00,60.98,61.12,60.95,61.02,94169.0,57.3854,57.5171,57.3571,57.423,94169.0
2018-08-23 10:20:00,61.02,61.04,60.95,60.99,82086.0,57.423,57.4418,57.3571,57.3948,82086.0
2018-08-23 10:30:00,60.99,61.07,60.91,60.93,80443.0,57.3948,57.4701,57.3195,57.3383,80443.0
2018-08-23 10:40:00,60.93,60.99,60.86,60.89,67433.0,57.3383,57.3948,57.2725,57.3007,67433.0
2018-08-23 10:50:00,60.9,60.93,60.85,60.93,56616.0,57.3101,57.3383,57.263,57.3383,56616.0
2018-08-23 11:00:00,60.92,60.94,60.82,60.89,101076.0,57.3289,57.3477,57.2348,57.3007,101076.0
2018-08-23 11:10:00,60.88,60.9,60.82,60.83,94375.0,57.2913,57.3101,57.2348,57.2442,94375.0
2018-08-23 11:20:00,60.83,60.85,60.76,60.83,58563.0,57.2442,57.263,57.1783,57.2442,58563.0
2018-08-23 11:30:00,60.82,60.89,60.74,60.74,48232.0,57.2348,57.3007,57.1595,57.1595,48232.0
2018-08-23 11:40:00,60.73,60.75,60.68,60.73,45162.0,57.1501,57.1689,57.1031,57.1501,45162.0
2018-08-23 11:50:00,60.74,60.76,60.7,60.71,53576.0,57.1595,57.1783,57.1219,57.1313,53576.0
2018-08-23 12:00:00,60.7,60.81,60.68,60.8,61346.0,57.1219,57.2254,57.1031,57.216,61346.0
2018-08-23 12:10:00,60.81,60.9,60.8,60.86,61933.0,57.2254,57.3101,57.216,57.2725,61933.0
2018-08-23 12:20:00,60.87,60.96,60.86,60.95,31016.0,57.2819,57.3666,57.2725,57.3571,31016.0
2018-08-23 12:30:00,60.96,61.02,60.92,60.99,89269.0,57.3666,57.423,57.3289,57.3948,89269.0
2018-08-23 12:40:00,60.99,61.04,60.99,61.01,34765.0,57.3948,57.4418,57.3948,57.4136,34765.0
2018-08-23 12:50:00,61.01,61.01,60.92,60.97,37956.0,57.4136,57.4136,57.3289,57.376,37956.0
2018-08-23 13:00:00,60.96,60.98,60.91,60.94,48172.0,57.3666,57.3854,57.3195,57.3477,48172.0
2018-08-23 13:10:00,60.94,60.94,60.84,60.86,28940.0,57.3477,57.3477,57.2536,57.2725,28940.0
2018-08-23 13:20:00,60.85,60.91,60.85,60.88,28099.0,57.263,57.3195,57.263,57.2913,28099.0
2018-08-23 13:30:00,60.88,60.88,60.81,60.86,59848.0,57.2913,57.2913,57.2254,57.2725,59848.0
2018-08-23 13:40:00,60.86,60.88,60.79,60.79,52514.0,57.2725,57.2913,57.2066,57.2066,52514.0
2018-08-23 13:50:00,60.79,60.8,60.73,60.74,45123.0,57.2066,57.216,57.1501,57.1595,45123.0
2018-08-23 14:00:00,60.74,60.81,60.74,60.79,55739.0,57.1595,57.2254,57.1595,57.2066,55739.0
2018-08-23 14:10:00,60.81,60.83,60.79,60.83,31636.0,57.2254,57.2442,57.2066,57.2442,31636.0
2018-08-23 14:20:00,60.82,60.93,60.82,60.89,41679.0,57.2348,57.3383,57.2348,57.3007,41679.0
2018-08-23 14:30:00,60.9,60.93,60.89,60.93,30998.0,57.3101,57.3383,57.3007,57.3383,30998.0
2018-08-23 14:40:00,60.93,61.07,60.92,61.05,53328.0,57.3383,57.4701,57.3289,57.4513,53328.0
2018-08-23 14:50:00,61.05,61.07,61.01,61.05,45807.0,57.4513,57.4701,57.4136,57.4513,45807.0
2018-08-23 15:00:00,61.06,61.06,60.96,61.0,47731.0,57.4607,57.4607,57.3666,57.4042,47731.0
2018-08-23 15:10:00,61.0,61.0,60.95,60.95,53761.0,57.4042,57.4042,57.3571,57.3571,53761.0
2018-08-23 15:20:00,60.96,60.96,60.92,60.94,50193.0,57.3666,57.3666,57.3289,57.3477,50193.0
2018-08-23 15:30:00,60.94,60.95,60.9,60.95,85614.0,57.3477,57.3571,57.3101,57.3571,85614.0
2018-08-23 15:40:00,60.95,60.96,60.86,60.89,112172.0,57.3571,57.3666,57.2725,57.3007,112172.0
2018-08-23 15:50:00,60.89,61.01,60.88,61.01,350147.0,57.3007,57.4136,57.2913,57.4136,350147.0
2018-08-24 09:30:00,61.05,61.44,61.04,61.4,80533.0,57.4513,57.8183,57.4418,57.7806,80533.0
2018-08-24 09:40:00,61.41,61.51,61.35,61.37,64775.0,57.79,57.8841,57.7336,57.7524,64775.0
2018-08-24 09:50:00,61.37,61.48,61.36,61.42,44859.0,57.7524,57.8559,57.743,57.7994,44859.0
2018-08-24 10:00:00,61.44,61.54,61.36,61.36,56024.0,57.8183,57.9124,57.743,57.743,56024.0
2018-08-24 10:10:00,61.35,61.48,61.35,61.44,68877.0,57.7336,57.8559,57.7336,57.8183,68877.0
2018-08-24 10:20:00,61.44,61.5,61.39,61.42,25875.0,57.8183,57.8747,57.7712,57.7994,25875.0
2018-08-24 10:30:00,61.43,61.55,61.4,61.55,49526.0,57.8089,57.9218,57.7806,57.9218,49526.0
2018-08-24 10:40:00,61.55,61.57,61.49,61.55,37137.0,57.9218,57.9406,57.8653,57.9218,37137.0
2018-08-24 10:50:00,61.54,61.64,61.5,61.6,75144.0,57.9124,58.0065,57.8747,57.9688,75144.0
2018-08-24 11:00:00,61.61,61.66,61.49,61.54,50762.0,57.9782,58.0253,57.8653,57.9124,50762.0
2018-08-24 11:10:00,61.54,61.58,61.53,61.57,32228.0,57.9124,57.95,57.903,57.9406,32228.0
2018-08-24 11:20:00,61.56,61.61,61.54,61.54,63990.0,57.9312,57.9782,57.9124,57.9124,63990.0
2018-08-24 11:30:00,61.54,61.54,61.42,61.43,40618.0,57.9124,57.9124,57.7994,57.8089,40618.0
2018-08-24 11:40:00,61.43,61.55,61.42,61.55,40009.0,57.8089,57.9218,57.7994,57.9218,40009.0
2018-08-24 11:50:00,61.55,61.62,61.54,61.6,56639.0,57.9218,57.9877,57.9124,57.9688,56639.0
2018-08-24 12:00:00,61.61,61.61,61.5,61.51,25984.0,57.9782,57.9782,57.8747,57.8841,25984.0
2018-08-24 12:10:00,61.51,61.56,61.48,61.54,34291.0,57.8841,57.9312,57.8559,57.9124,34291.0
2018-08-24 12:20:00,61.54,61.54,61.5,61.51,23235.0,57.9124,57.9124,57.8747,57.8841,23235.0
2018-08-24 12:30:00,61.51,61.51,61.46,61.47,35815.0,57.8841,57.8841,57.8371,57.8465,35815.0
2018-08-24 12:40:00,61.48,61.48,61.46,61.47,17506.0,57.8559,57.8559,57.8371,57.8465,17506.0
2018-08-24 12:50:00,61.48,61.56,61.47,61.53,19210.0,57.8559,57.9312,57.8465,57.903,19210.0
2018-08-24 13:00:00,61.53,61.54,61.48,61.49,20398.0,57.903,57.9124,57.8559,57.8653,20398.0
2018-08-24 13:10:00,61.49,61.5,61.39,61.4,21693.0,57.8653,57.8747,57.7712,57.7806,21693.0
2018-08-24 13:20:00,61.4,61.42,61.37,61.38,17992.0,57.7806,57.7994,57.7524,57.7618,17992.0
2018-08-24 13:30:00,61.37,61.47,61.32,61.47,52499.0,57.7524,57.8465,57.7053,57.8465,52499.0
2018-08-24 13:40:00,61.46,61.46,61.42,61.43,24615.0,57.8371,57.8371,57.7994,57.8089,24615.0
2018-08-24 13:50:00,61.43,61.45,61.42,61.45,16290.0,57.8089,57.8277,57.7994,57.8277,16290.0
2018-08-24 14:00:00,61.46,61.46,61.41,61.42,13222.0,57.8371,57.8371,57.79,57.7994,13222.0
2018-08-24 14:10:00,61.42,61.42,61.37,61.37,21310.0,57.7994,57.7994,57.7524,57.7524,21310.0
2018-08-24 14:20:00,61.37,61.43,61.37,61.41,29286.0,57.7524,57.8089,57.7524,57.79,29286.0
2018-08-24 14:30:00,61.41,61.42,61.35,61.37,21018.0,57.79,57.7994,57.7336,57.7524,21018.0
2018-08-24 14:40:00,61.36,61.39,61.36,61.39,17751.0,57.743,57.7712,57.743,57.7712,17751.0
2018-08-24 14:50:00,61.39,61.39,61.33,61.33,31818.0,57.7712,57.7712,57.7147,57.7147,31818.0
2018-08-24 15:00:00,61.32,61.33,61.26,61.26,37746.0,57.7053,57.7147,57.6489,57.6489,37746.0
2018-08-24 15:10:00,61.26,61.29,61.25,61.26,41409.0,57.6489,57.6771,57.6395,57.6489,41409.0
2018-08-24 15:20:00,61.26,61.27,61.21,61.23,38365.0,57.6489,57.6583,57.6018,57.6206,38365.0
2018-08-24 15:30:00,61.23,61.34,61.23,61.28,48848.0,57.6206,57.7242,57.6206,57.6677,48848.0
2018-08-24 15:40:00,61.28,61.3,61.24,61.28,66672.0,57.6677,57.6865,57.6301,57.6677,66672.0
2018-08-24 15:50:00,61.28,61.31,61.23,61.24,309782.0,57.6677,57.6959,57.6206,57.6301,309782.0
2018-08-27 09:30:00,61.57,61.95,61.57,61.94,127336.0,57.9406,58.2982,57.9406,58.2888,127336.0
2018-08-27 09:40:00,61.95,62.02,61.85,61.93,75859.0,58.2982,58.3641,58.2041,58.2794,75859.0
2018-08-27 09:50:00,61.95,62.0,61.77,61.83,81083.0,58.2982,58.3453,58.1288,58.1853,81083.0
2018-08-27 10:00:00,61.82,61.92,61.62,61.75,55601.0,58.1759,58.27,57.9877,58.11,55601.0
2018-08-27 10:10:00,61.76,61.77,61.67,61.68,46912.0,58.1194,58.1288,58.0347,58.0441,46912.0
2018-08-27 10:20:00,61.68,61.73,61.63,61.63,68027.0,58.0441,58.0912,57.9971,57.9971,68027.0
2018-08-27 10:30:00,61.63,61.63,61.47,61.51,64864.0,57.9971,57.9971,57.8465,57.8841,64864.0
2018-08-27 10:40:00,61.5,61.52,61.43,61.45,35641.0,57.8747,57.8935,57.8089,57.8277,35641.0
2018-08-27 10:50:00,61.46,61.54,61.45,61.53,20456.0,57.8371,57.9124,57.8277,57.903,20456.0
2018-08-27 11:00:00,61.54,61.57,61.39,61.41,36206.0,57.9124,57.9406,57.7712,57.79,36206.0
2018-08-27 11:10:00,61.4,61.47,61.39,61.41,25533.0,57.7806,57.8465,57.7712,57.79,25533.0
2018-08-27 11:20:00,61.4,61.47,61.4,61.44,34048.0,57.7806,57.8465,57.7806,57.8183,34048.0
2018-08-27 11:30:00,61.44,61.45,61.33,61.35,62487.0,57.8183,57.8277,57.7147,57.7336,62487.0
2018-08-27 11:40:00,61.35,61.52,61.35,61.44,37535.0,57.7336,57.8935,57.7336,57.8183,37535.0
2018-08-27 11:50:00,61.45,61.69,61.45,61.68,28142.0,57.8277,58.0535,57.8277,58.0441,28142.0
2018-08-27 12:00:00,61.69,61.7,61.62,61.62,22625.0,58.0535,58.0629,57.9877,57.9877,22625.0
2018-08-27 12:10:00,61.62,61.65,61.57,61.58,20447.0,57.9877,58.0159,57.9406,57.95,20447.0
2018-08-27 12:20:00,61.58,61.65,61.58,61.61,30196.0,57.95,58.0159,57.95,57.9782,30196.0
2018-08-27 12:30:00,61.6,61.61,61.57,61.59,27098.0,57.9688,57.9782,57.9406,57.9594,27098.0
2018-08-27 12:40:00,61.6,61.68,61.6,61.64,24087.0,57.9688,58.0441,57.9688,58.0065,24087.0
2018-08-27 12:50:00,61.64,61.65,61.59,61.62,17602.0,58.0065,58.0159,57.9594,57.9877,17602.0
2018-08-27 13:00:00,61.61,61.65,61.59,61.62,51916.0,57.9782,58.0159,57.9594,57.9877,51916.0
2018-08-27 13:10:00,61.62,61.74,61.62,61.73,46675.0,57.9877,58.1006,57.9877,58.0912,46675.0
2018-08-27 13:20:00,61.73,61.74,61.66,61.69,22011.0,58.0912,58.1006,58.0253,58.0535,22011.0
2018-08-27 13:30:00,61.69,61.73,61.67,61.68,31143.0,58.0535,58.0912,58.0347,58.0441,31143.0
2018-08-27 13:40:00,61.68,61.74,61.66,61.73,21198.0,58.0441,58.1006,58.0253,58.0912,21198.0
2018-08-27 13:50:00,61.74,61.77,61.71,61.76,26021.0,58.1006,58.1288,58.0723,58.1194,26021.0
2018-08-27 14:00:00,61.77,61.8,61.71,61.75,30763.0,58.1288,58.157,58.0723,58.11,30763.0
2018-08-27 14:10:00,61.75,61.81,61.74,61.8,22694.0,58.11,58.1665,58.1006,58.157,22694.0
2018-08-27 14:20:00,61.8,61.85,61.79,61.85,29372.0,58.157,58.2041,58.1476,58.2041,29372.0
2018-08-27 14:30:00,61.85,61.87,61.79,61.81,31980.0,58.2041,58.2229,58.1476,58.1665,31980.0
2018-08-27 14:40:00,61.8,61.81,61.72,61.72,28039.0,58.157,58.1665,58.0818,58.0818,28039.0
2018-08-27 14:50:00,61.72,61.74,61.67,61.72,42306.0,58.0818,58.1006,58.0347,58.0818,42306.0
2018-08-27 15:00:00,61.72,61.72,61.62,61.62,37889.0,58.0818,58.0818,57.9877,57.9877,37889.0
2018-08-27 15:10:00,61.62,61.64,61.59,61.6,35442.0,57.9877,58.0065,57.9594,57.9688,35442.0
2018-08-27 15:20:00,61.6,61.67,61.59,61.65,41340.0,57.9688,58.0347,57.9594,58.0159,41340.0
2018-08-27 15:30:00,61.65,61.69,61.63,61.66,44290.0,58.0159,58.0535,57.9971,58.0253,44290.0
2018-08-27 15:40:00,61.66,61.66,61.6,61.62,83355.0,58.0253,58.0253,57.9688,57.9877,83355.0
2018-08-27 15:50:00,61.61,61.71,61.6,61.7,177087.0,57.9782,58.0723,57.9688,58.0629,177087.0
2018-08-28 09:30:00,61.76,61.76,61.48,61.65,82377.0,58.1194,58.1194,57.8559,58.0159,82377.0
2018-08-28 09:40:00,61.64,61.65,61.5,61.51,61336.0,58.0065,58.0159,57.8747,57.8841,61336.0
2018-08-28 09:50:00,61.51,61.54,61.29,61.37,54893.0,57.8841,57.9124,57.6771,57.7524,54893.0
2018-08-28 10:00:00,61.38,61.41,61.3,61.38,48432.0,57.7618,57.79,57.6865,57.7618,48432.0
2018-08-28 10:10:00,61.39,61.53,61.35,61.46,53948.0,57.7712,57.903,57.7336,57.8371,53948.0
2018-08-28 10:20:00,61.47,61.49,61.28,61.32,51185.0,57.8465,57.8653,57.6677,57.7053,51185.0
2018-08-28 10:30:00,61.32,61.34,61.22,61.27,49246.0,57.7053,57.7242,57.6112,57.6583,49246.0
2018-08-28 10:40:00,61.26,61.34,61.22,61.3,59919.0,57.6489,57.7242,57.6112,57.6865,59919.0
2018-08-28 10:50:00,61.29,61.38,61.29,61.34,35987.0,57.6771,57.7618,57.6771,57.7242,35987.0
2018-08-28 11:00:00,61.34,61.46,61.32,61.46,69131.0,57.7242,57.8371,57.7053,57.8371,69131.0
2018-08-28 11:10:00,61.46,61.46,61.37,61.38,39840.0,57.8371,57.8371,57.7524,57.7618,39840.0
2018-08-28 11:20:00,61.38,61.42,61.34,61.35,41484.0,57.7618,57.7994,57.7242,57.7336,41484.0
2018-08-28 11:30:00,61.35,61.36,61.23,61.26,31781.0,57.7336,57.743,57.6206,57.6489,31781.0
2018-08-28 11:40:00,61.26,61.3,61.24,61.26,30346.0,57.6489,57.6865,57.6301,57.6489,30346.0
2018-08-28 11:50:00,61.27,61.32,61.23,61.28,36479.0,57.6583,57.7053,57.6206,57.6677,36479.0
2018-08-28 12:00:00,61.27,61.32,61.27,61.29,19088.0,57.6583,57.7053,57.6583,57.6771,19088.0
2018-08-28 12:10:00,61.3,61.41,61.27,61.41,23544.0,57.6865,57.79,57.6583,57.79,23544.0
2018-08-28 12:20:00,61.41,61.43,61.4,61.41,18713.0,57.79,57.8089,57.7806,57.79,18713.0
2018-08-28 12:30:00,61.41,61.49,61.41,61.47,36372.0,57.79,57.8653,57.79,57.8465,36372.0
2018-08-28 12:40:00,61.47,61.51,61.44,61.5,20029.0,57.8465,57.8841,57.8183,57.8747,20029.0
2018-08-28 12:50:00,61.49,61.5,61.45,61.49,36589.0,57.8653,57.8747,57.8277,57.8653,36589.0
2018-08-28 13:00:00,61.48,61.52,61.47,61.52,23688.0,57.8559,57.8935,57.8465,57.8935,23688.0
2018-08-28 13:10:00,61.52,61.58,61.51,61.58,32247.0,57.8935,57.95,57.8841,57.95,32247.0
2018-08-28 13:20:00,61.57,61.65,61.55,61.55,36907.0,57.9406,58.0159,57.9218,57.9218,36907.0
2018-08-28 13:30:00,61.55,61.59,61.52,61.58,21211.0,57.9218,57.9594,57.8935,57.95,21211.0
2018-08-28 13:40:00,61.59,61.6,61.57,61.57,24946.0,57.9594,57.9688,57.9406,57.9406,24946.0
2018-08-28 13:50:00,61.57,61.62,61.57,61.61,19365.0,57.9406,57.9877,57.9406,57.9782,19365.0
2018-08-28 14:00:00,61.61,61.66,61.61,61.65,29062.0,57.9782,58.0253,57.9782,58.0159,29062.0
2018-08-28 14:10:00,61.66,61.69,61.63,61.68,35818.0,58.0253,58.0535,57.9971,58.0441,35818.0
2018-08-28 14:20:00,61.67,61.69,61.64,61.68,37018.0,58.0347,58.0535,58.0065,58.0441,37018.0
2018-08-28 14:30:00,61.67,61.7,61.63,61.66,29503.0,58.0347,58.0629,57.9971,58.0253,29503.0
2018-08-28 14:40:00,61.66,61.67,61.62,61.62,20573.0,58.0253,58.0347,57.9877,57.9877,20573.0
2018-08-28 14:50:00,61.63,61.65,61.6,61.62,37630.0,57.9971,58.0159,57.9688,57.9877,37630.0
2018-08-28 15:00:00,61.62,61.64,61.61,61.63,21173.0,57.9877,58.0065,57.9782,57.9971,21173.0
2018-08-28 15:10:00,61.64,61.65,61.63,61.63,21761.0,58.0065,58.0159,57.9971,57.9971,21761.0
2018-08-28 15:20:00,61.63,61.63,61.55,61.57,77678.0,57.9971,57.9971,57.9218,57.9406,77678.0
2018-08-28 15:30:00,61.58,61.74,61.56,61.71,122654.0,57.95,58.1006,57.9312,58.0723,122654.0
2018-08-28 15:40:00,61.7,61.75,61.66,61.75,128700.0,58.0629,58.11,58.0253,58.11,128700.0
2018-08-28 15:50:00,61.74,61.78,61.7,61.75,416404.0,58.1006,58.1382,58.0629,58.11,416404.0
2018-08-29 09:30:00,61.87,62.37,61.81,62.1,521531.0,58.2229,58.6934,58.1665,58.4394,521531.0
2018-08-29 09:40:00,62.1,62.21,61.96,61.96,325172.0,58.4394,58.5429,58.3076,58.3076,325172.0
2018-08-29 09:50:00,61.96,62.07,61.93,62.05,76683.0,58.3076,58.4111,58.2794,58.3923,76683.0
2018-08-29 10:00:00,62.02,62.08,61.93,62.0,64422.0,58.3641,58.4205,58.2794,58.3453,64422.0
2018-08-29 10:10:00,62.0,62.1,61.98,62.04,80913.0,58.3453,58.4394,58.3264,58.3829,80913.0
2018-08-29 10:20:00,62.05,62.17,62.05,62.15,138457.0,58.3923,58.5052,58.3923,58.4864,138457.0
2018-08-29 10:30:00,62.14,62.15,62.11,62.14,70329.0,58.477,58.4864,58.4488,58.477,70329.0
2018-08-29 10:40:00,62.14,62.29,62.13,62.29,121946.0,58.477,58.6182,58.4676,58.6182,121946.0
2018-08-29 10:50:00,62.29,62.32,62.2,62.28,56048.0,58.6182,58.6464,58.5335,58.6087,56048.0
2018-08-29 11:00:00,62.27,62.3,62.21,62.29,41247.0,58.5993,58.6276,58.5429,58.6182,41247.0
2018-08-29 11:10:00,62.29,62.46,62.27,62.43,186384.0,58.6182,58.7781,58.5993,58.7499,186384.0
2018-08-29 11:20:00,62.44,62.53,62.41,62.48,82511.0,58.7593,58.844,58.7311,58.797,82511.0
2018-08-29 11:30:00,62.47,62.49,62.27,62.28,50648.0,58.7875,58.8064,58.5993,58.6087,50648.0
2018-08-29 11:40:00,62.28,62.35,62.25,62.32,40149.0,58.6087,58.6746,58.5805,58.6464,40149.0
2018-08-29 11:50:00,62.32,62.33,62.25,62.32,33535.0,58.6464,58.6558,58.5805,58.6464,33535.0
2018-08-29 12:00:00,62.32,62.38,62.24,62.37,33640.0,58.6464,58.7029,58.5711,58.6934,33640.0
2018-08-29 12:10:00,62.37,62.44,62.36,62.44,24126.0,58.6934,58.7593,58.684,58.7593,24126.0
2018-08-29 12:20:00,62.44,62.45,62.36,62.36,32263.0,58.7593,58.7687,58.684,58.684,32263.0
2018-08-29 12:30:00,62.36,62.43,62.36,62.43,33430.0,58.684,58.7499,58.684,58.7499,33430.0
2018-08-29 12:40:00,62.42,62.42,62.37,62.37,50181.0,58.7405,58.7405,58.6934,58.6934,50181.0
2018-08-29 12:50:00,62.37,62.38,62.3,62.33,52985.0,58.6934,58.7029,58.6276,58.6558,52985.0
2018-08-29 13:00:00,62.32,62.37,62.31,62.33,26117.0,58.6464,58.6934,58.637,58.6558,26117.0
2018-08-29 13:10:00,62.34,62.35,62.28,62.3,32876.0,58.6652,58.6746,58.6087,58.6276,32876.0
2018-08-29 13:20:00,62.3,62.3,62.24,62.27,27159.0,58.6276,58.6276,58.5711,58.5993,27159.0
2018-08-29 13:30:00,62.27,62.29,62.24,62.29,31039.0,58.5993,58.6182,58.5711,58.6182,31039.0
2018-08-29 13:40:00,62.29,62.3,62.19,62.21,45005.0,58.6182,58.6276,58.5241,58.5429,45005.0
2018-08-29 13:50:00,62.22,62.24,62.16,62.16,37853.0,58.5523,58.5711,58.4958,58.4958,37853.0
2018-08-29 14:00:00,62.15,62.27,62.14,62.26,36093.0,58.4864,58.5993,58.477,58.5899,36093.0
2018-08-29 14:10:00,62.26,62.29,62.22,62.23,38280.0,58.5899,58.6182,58.5523,58.5617,38280.0
2018-08-29 14:20:00,62.23,62.32,62.17,62.26,67900.0,58.5617,58.6464,58.5052,58.5899,67900.0
2018-08-29 14:30:00,62.26,62.29,62.22,62.23,43761.0,58.5899,58.6182,58.5523,58.5617,43761.0
2018-08-29 14:40:00,62.23,62.29,62.2,62.28,68297.0,58.5617,58.6182,58.5335,58.6087,68297.0
2018-08-29 14:50:00,62.27,62.28,62.19,62.2,50233.0,58.5993,58.6087,58.5241,58.5335,50233.0
2018-08-29 15:00:00,62.19,62.22,62.16,62.18,58497.0,58.5241,58.5523,58.4958,58.5146,58497.0
2018-08-29 15:10:00,62.17,62.21,62.17,62.2,45536.0,58.5052,58.5429,58.5052,58.5335,45536.0
2018-08-29 15:20:00,62.21,62.27,62.21,62.27,64438.0,58.5429,58.5993,58.5429,58.5993,64438.0
2018-08-29 15:30:00,62.27,62.35,62.26,62.32,93911.0,58.5993,58.6746,58.5899,58.6464,93911.0
2018-08-29 15:40:00,62.33,62.36,62.29,62.33,134822.0,58.6558,58.684,58.6182,58.6558,134822.0
2018-08-29 15:50:00,62.33,62.33,62.25,62.3,282087.0,58.6558,58.6558,58.5805,58.6276,282087.0
2018-08-30 09:30:00,61.97,62.04,61.76,61.8,61174.0,58.317,58.3829,58.1194,58.157,61174.0
2018-08-30 09:40:00,61.8,61.84,61.7,61.73,35271.0,58.157,58.1947,58.0629,58.0912,35271.0
2018-08-30 09:50:00,61.73,61.86,61.69,61.85,40663.0,58.0912,58.2135,58.0535,58.2041,40663.0
2018-08-30 10:00:00,61.85,61.88,61.67,61.69,29480.0,58.2041,58.2323,58.0347,58.0535,29480.0
2018-08-30 10:10:00,61.7,61.81,61.64,61.78,41046.0,58.0629,58.1665,58.0065,58.1382,41046.0
2018-08-30 10:20:00,61.79,61.89,61.75,61.75,39918.0,58.1476,58.2417,58.11,58.11,39918.0
2018-08-30 10:30:00,61.75,61.83,61.71,61.71,24435.0,58.11,58.1853,58.0723,58.0723,24435.0
2018-08-30 10:40:00,61.71,61.74,61.64,61.67,37786.0,58.0723,58.1006,58.0065,58.0347,37786.0
2018-08-30 10:50:00,61.67,61.67,61.56,61.66,35194.0,58.0347,58.0347,57.9312,58.0253,35194.0
2018-08-30 11:00:00,61.66,61.74,61.65,61.7,25914.0,58.0253,58.1006,58.0159,58.0629,25914.0
2018-08-30 11:10:00,61.71,61.72,61.62,61.63,33793.0,58.0723,58.0818,57.9877,57.9971,33793.0
2018-08-30 11:20:00,61.63,61.66,61.58,61.6,27935.0,57.9971,58.0253,57.95,57.9688,27935.0
2018-08-30 11:30:00,61.61,61.66,61.51,61.52,32307.0,57.9782,58.0253,57.8841,57.8935,32307.0
2018-08-30 11:40:00,61.51,61.57,61.48,61.52,43525.0,57.8841,57.9406,57.8559,57.8935,43525.0
2018-08-30 11:50:00,61.53,61.57,61.52,61.56,27753.0,57.903,57.9406,57.8935,57.9312,27753.0
2018-08-30 12:00:00,61.55,61.55,61.52,61.54,19868.0,57.9218,57.9218,57.8935,57.9124,19868.0
2018-08-30 12:10:00,61.54,61.55,61.49,61.54,23214.0,57.9124,57.9218,57.8653,57.9124,23214.0
2018-08-30 12:20:00,61.54,61.56,61.51,61.52,20671.0,57.9124,57.9312,57.8841,57.8935,20671.0
2018-08-30 12:30:00,61.53,61.62,61.52,61.6,26949.0,57.903,57.9877,57.8935,57.9688,26949.0
2018-08-30 12:40:00,61.6,61.61,61.57,61.58,16704.0,57.9688,57.9782,57.9406,57.95,16704.0
2018-08-30 12:50:00,61.58,61.72,61.58,61.7,27583.0,57.95,58.0818,57.95,58.0629,27583.0
2018-08-30 13:00:00,61.71,61.78,61.71,61.78,18985.0,58.0723,58.1382,58.0723,58.1382,18985.0
2018-08-30 13:10:00,61.79,61.8,61.72,61.74,16056.0,58.1476,58.157,58.0818,58.1006,16056.0
2018-08-30 13:20:00,61.75,61.75,61.72,61.75,14814.0,58.11,58.11,58.0818,58.11,14814.0
2018-08-30 13:30:00,61.75,61.8,61.73,61.8,16079.0,58.11,58.157,58.0912,58.157,16079.0
2018-08-30 13:40:00,61.79,61.8,61.73,61.78,35476.0,58.1476,58.157,58.0912,58.1382,35476.0
2018-08-30 13:50:00,61.78,61.83,61.77,61.79,18378.0,58.1382,58.1853,58.1288,58.1476,18378.0
2018-08-30 14:00:00,61.8,61.83,61.73,61.75,27307.0,58.157,58.1853,58.0912,58.11,27307.0
2018-08-30 14:10:00,61.76,61.81,61.6,61.6,37221.0,58.1194,58.1665,57.9688,57.9688,37221.0
2018-08-30 14:20:00,61.61,61.65,61.54,61.6,40425.0,57.9782,58.0159,57.9124,57.9688,40425.0
2018-08-30 14:30:00,61.59,61.66,61.59,61.66,27904.0,57.9594,58.0253,57.9594,58.0253,27904.0
2018-08-30 14:40:00,61.65,61.65,61.54,61.56,68391.0,58.0159,58.0159,57.9124,57.9312,68391.0
2018-08-30 14:50:00,61.56,61.56,61.5,61.51,25967.0,57.9312,57.9312,57.8747,57.8841,25967.0
2018-08-30 15:00:00,61.51,61.51,61.41,61.44,55983.0,57.8841,57.8841,57.79,57.8183,55983.0
2018-08-30 15:10:00,61.43,61.44,61.4,61.44,26860.0,57.8089,57.8183,57.7806,57.8183,26860.0
2018-08-30 15:20:00,61.44,61.46,61.41,61.45,40434.0,57.8183,57.8371,57.79,57.8277,40434.0
2018-08-30 15:30:00,61.45,61.47,61.36,61.39,76808.0,57.8277,57.8465,57.743,57.7712,76808.0
2018-08-30 15:40:00,61.4,61.47,61.39,61.43,73371.0,57.7806,57.8465,57.7712,57.8089,73371.0
2018-08-30 15:50:00,61.43,61.62,61.41,61.58,292694.0,57.8089,57.9877,57.79,57.95,292694.0
2018-08-31 09:30:00,61.55,61.59,61.51,61.54,45109.0,57.9218,57.9594,57.8841,57.9124,45109.0
2018-08-31 09:40:00,61.56,61.64,61.48,61.56,43049.0,57.9312,58.0065,57.8559,57.9312,43049.0
2018-08-31 09:50:00,61.57,61.65,61.54,61.64,25852.0,57.9406,58.0159,57.9124,58.0065,25852.0
2018-08-31 10:00:00,61.65,61.82,61.62,61.77,62073.0,58.0159,58.1759,57.9877,58.1288,62073.0
2018-08-31 10:10:00,61.78,61.84,61.73,61.74,39980.0,58.1382,58.1947,58.0912,58.1006,39980.0
2018-08-31 10:20:00,61.74,61.82,61.71,61.74,38912.0,58.1006,58.1759,58.0723,58.1006,38912.0
2018-08-31 10:30:00,61.74,61.78,61.69,61.78,42128.0,58.1006,58.1382,58.0535,58.1382,42128.0
2018-08-31 10:40:00,61.79,61.79,61.62,61.64,39696.0,58.1476,58.1476,57.9877,58.0065,39696.0
2018-08-31 10:50:00,61.63,61.67,61.62,61.66,32605.0,57.9971,58.0347,57.9877,58.0253,32605.0
2018-08-31 11:00:00,61.66,61.67,61.45,61.45,57810.0,58.0253,58.0347,57.8277,57.8277,57810.0
2018-08-31 11:10:00,61.45,61.55,61.41,61.51,105218.0,57.8277,57.9218,57.79,57.8841,105218.0
2018-08-31 11:20:00,61.48,61.55,61.46,61.51,37179.0,57.8559,57.9218,57.8371,57.8841,37179.0
2018-08-31 11:30:00,61.52,61.54,61.47,61.53,21324.0,57.8935,57.9124,57.8465,57.903,21324.0
2018-08-31 11:40:00,61.53,61.59,61.51,61.52,33338.0,57.903,57.9594,57.8841,57.8935,33338.0
2018-08-31 11:50:00,61.52,61.53,61.42,61.42,27102.0,57.8935,57.903,57.7994,57.7994,27102.0
2018-08-31 12:00:00,61.42,61.42,61.33,61.36,31660.0,57.7994,57.7994,57.7147,57.743,31660.0
2018-08-31 12:10:00,61.36,61.41,61.35,61.4,20264.0,57.743,57.79,57.7336,57.7806,20264.0
2018-08-31 12:20:00,61.39,61.4,61.37,61.39,16302.0,57.7712,57.7806,57.7524,57.7712,16302.0
2018-08-31 12:30:00,61.39,61.39,61.29,61.3,32206.0,57.7712,57.7712,57.6771,57.6865,32206.0
2018-08-31 12:40:00,61.3,61.32,61.29,61.29,20091.0,57.6865,57.7053,57.6771,57.6771,20091.0
2018-08-31 12:50:00,61.28,61.36,61.28,61.33,36999.0,57.6677,57.743,57.6677,57.7147,36999.0
2018-08-31 13:00:00,61.33,61.36,61.3,61.36,26420.0,57.7147,57.743,57.6865,57.743,26420.0
2018-08-31 13:10:00,61.35,61.39,61.34,61.38,15302.0,57.7336,57.7712,57.7242,57.7618,15302.0
2018-08-31 13:20:00,61.38,61.39,61.36,61.38,12471.0,57.7618,57.7712,57.743,57.7618,12471.0
2018-08-31 13:30:00,61.38,61.4,61.33,61.36,19334.0,57.7618,57.7806,57.7147,57.743,19334.0
2018-08-31 13:40:00,61.36,61.38,61.35,61.37,11056.0,57.743,57.7618,57.7336,57.7524,11056.0
2018-08-31 13:50:00,61.37,61.41,61.37,61.41,16178.0,57.7524,57.79,57.7524,57.79,16178.0
2018-08-31 14:00:00,61.4,61.41,61.33,61.33,24436.0,57.7806,57.79,57.7147,57.7147,24436.0
2018-08-31 14:10:00,61.32,61.39,61.32,61.39,33808.0,57.7053,57.7712,57.7053,57.7712,33808.0
2018-08-31 14:20:00,61.39,61.4,61.36,61.39,15215.0,57.7712,57.7806,57.743,57.7712,15215.0
2018-08-31 14:30:00,61.39,61.42,61.38,61.41,15662.0,57.7712,57.7994,57.7618,57.79,15662.0
2018-08-31 14:40:00,61.41,61.47,61.4,61.47,26809.0,57.79,57.8465,57.7806,57.8465,26809.0
2018-08-31 14:50:00,61.47,61.53,61.45,61.47,31059.0,57.8465,57.903,57.8277,57.8465,31059.0
2018-08-31 15:00:00,61.47,61.53,61.46,61.51,28722.0,57.8465,57.903,57.8371,57.8841,28722.0
2018-08-31 15:10:00,61.5,61.53,61.49,61.53,30375.0,57.8747,57.903,57.8653,57.903,30375.0
2018-08-31 15:20:00,61.53,61.55,61.42,61.43,46112.0,57.903,57.9218,57.7994,57.8089,46112.0
2018-08-31 15:30:00,61.43,61.55,61.42,61.51,81556.0,57.8089,57.9218,57.7994,57.8841,81556.0
2018-08-31 15:40:00,61.51,61.55,61.47,61.5,96568.0,57.8841,57.9218,57.8465,57.8747,96568.0
2018-08-31 15:50:00,61.5,61.56,61.47,61.49,262821.0,57.8747,57.9312,57.8465,57.8653,262821.0
2018-09-04 09:30:00,61.21,61.24,60.9,61.01,131089.0,57.6018,57.6301,57.3101,57.4136,131089.0
2018-09-04 09:40:00,61.01,61.1,60.95,61.02,65108.0,57.4136,57.4983,57.3571,57.423,65108.0
2018-09-04 09:50:00,61.03,61.22,61.03,61.2,79436.0,57.4324,57.6112,57.4324,57.5924,79436.0
2018-09-04 10:00:00,61.21,61.26,60.98,61.01,92222.0,57.6018,57.6489,57.3854,57.4136,92222.0
2018-09-04 10:10:00,61.01,61.18,61.0,61.17,57848.0,57.4136,57.5736,57.4042,57.5642,57848.0
2018-09-04 10:20:00,61.18,61.22,61.13,61.16,37687.0,57.5736,57.6112,57.5265,57.5548,37687.0
2018-09-04 10:30:00,61.16,61.2,61.07,61.08,27126.0,57.5548,57.5924,57.4701,57.4795,27126.0
2018-09-04 10:40:00,61.08,61.16,61.03,61.16,21466.0,57.4795,57.5548,57.4324,57.5548,21466.0
2018-09-04 10:50:00,61.16,61.22,61.15,61.21,30318.0,57.5548,57.6112,57.5454,57.6018,30318.0
2018-09-04 11:00:00,61.2,61.24,61.08,61.09,36628.0,57.5924,57.6301,57.4795,57.4889,36628.0
2018-09-04 11:10:00,61.09,61.13,61.07,61.13,28664.0,57.4889,57.5265,57.4701,57.5265,28664.0
2018-09-04 11:20:00,61.13,61.16,61.1,61.1,32331.0,57.5265,57.5548,57.4983,57.4983,32331.0
2018-09-04 11:30:00,61.1,61.13,61.05,61.09,29090.0,57.4983,57.5265,57.4513,57.4889,29090.0
2018-09-04 11:40:00,61.08,61.21,61.06,61.21,36938.0,57.4795,57.6018,57.4607,57.6018,36938.0
2018-09-04 11:50:00,61.2,61.2,61.07,61.09,31612.0,57.5924,57.5924,57.4701,57.4889,31612.0
2018-09-04 12:00:00,61.09,61.12,61.0,61.0,28080.0,57.4889,57.5171,57.4042,57.4042,28080.0
2018-09-04 12:10:00,60.98,61.03,60.97,60.98,26673.0,57.3854,57.4324,57.376,57.3854,26673.0
2018-09-04 12:20:00,60.98,60.98,60.89,60.93,23488.0,57.3854,57.3854,57.3007,57.3383,23488.0
2018-09-04 12:30:00,60.94,60.99,60.9,60.96,22955.0,57.3477,57.3948,57.3101,57.3666,22955.0
2018-09-04 12:40:00,60.97,61.02,60.94,60.96,21795.0,57.376,57.423,57.3477,57.3666,21795.0
2018-09-04 12:50:00,60.96,60.97,60.93,60.95,15489.0,57.3666,57.376,57.3383,57.3571,15489.0
2018-09-04 13:00:00,60.94,61.02,60.93,60.99,22665.0,57.3477,57.423,57.3383,57.3948,22665.0
2018-09-04 13:10:00,60.99,60.99,60.92,60.93,26631.0,57.3948,57.3948,57.3289,57.3383,26631.0
2018-09-04 13:20:00,60.94,60.99,60.94,60.97,78456.0,57.3477,57.3948,57.3477,57.376,78456.0
2018-09-04 13:30:00,60.97,61.03,60.96,61.01,29589.0,57.376,57.4324,57.3666,57.4136,29589.0
2018-09-04 13:40:00,61.02,61.09,61.01,61.07,28781.0,57.423,57.4889,57.4136,57.4701,28781.0
2018-09-04 13:50:00,61.07,61.11,61.05,61.06,29386.0,57.4701,57.5077,57.4513,57.4607,29386.0
2018-09-04 14:00:00,61.06,61.1,61.06,61.09,18941.0,57.4607,57.4983,57.4607,57.4889,18941.0
2018-09-04 14:10:00,61.1,61.23,61.09,61.23,43882.0,57.4983,57.6206,57.4889,57.6206,43882.0
2018-09-04 14:20:00,61.23,61.28,61.22,61.22,38710.0,57.6206,57.6677,57.6112,57.6112,38710.0
2018-09-04 14:30:00,61.22,61.29,61.19,61.29,50048.0,57.6112,57.6771,57.583,57.6771,50048.0
2018-09-04 14:40:00,61.31,61.33,61.26,61.29,34634.0,57.6959,57.7147,57.6489,57.6771,34634.0
2018-09-04 14:50:00,61.29,61.31,61.27,61.28,18927.0,57.6771,57.6959,57.6583,57.6677,18927.0
2018-09-04 15:00:00,61.29,61.3,61.26,61.29,24230.0,57.6771,57.6865,57.6489,57.6771,24230.0
2018-09-04 15:10:00,61.29,61.31,61.27,61.28,26087.0,57.6771,57.6959,57.6583,57.6677,26087.0
2018-09-04 15:20:00,61.28,61.31,61.25,61.25,38190.0,57.6677,57.6959,57.6395,57.6395,38190.0
2018-09-04 15:30:00,61.24,61.24,61.18,61.18,92911.0,57.6301,57.6301,57.5736,57.5736,92911.0
2018-09-04 15:40:00,61.19,61.19,61.12,61.14,88001.0,57.583,57.583,57.5171,57.5359,88001.0
2018-09-04 15:50:00,61.14,61.21,61.09,61.2,194579.0,57.5359,57.6018,57.4889,57.5924,194579.0
2018-09-05 09:30:00,61.02,61.27,60.92,61.25,114039.0,57.423,57.6583,57.3289,57.6395,114039.0
2018-09-05 09:40:00,61.25,61.26,61.13,61.16,89517.0,57.6395,57.6489,57.5265,57.5548,89517.0
2018-09-05 09:50:00,61.16,61.2,60.95,61.01,106579.0,57.5548,57.5924,57.3571,57.4136,106579.0
2018-09-05 10:00:00,61.01,61.05,60.91,61.03,78113.0,57.4136,57.4513,57.3195,57.4324,78113.0
2018-09-05 10:10:00,61.03,61.05,60.88,60.89,96137.0,57.4324,57.4513,57.2913,57.3007,96137.0
2018-09-05 10:20:00,60.89,60.95,60.76,60.92,52749.0,57.3007,57.3571,57.1783,57.3289,52749.0
2018-09-05 10:30:00,60.93,60.96,60.84,60.91,36682.0,57.3383,57.3666,57.2536,57.3195,36682.0
2018-09-05 10:40:00,60.91,61.04,60.87,60.94,38879.0,57.3195,57.4418,57.2819,57.3477,38879.0
2018-09-05 10:50:00,60.95,61.04,60.94,60.98,55324.0,57.3571,57.4418,57.3477,57.3854,55324.0
2018-09-05 11:00:00,60.98,61.0,60.91,60.94,57135.0,57.3854,57.4042,57.3195,57.3477,57135.0
2018-09-05 11:10:00,60.93,60.93,60.85,60.92,61377.0,57.3383,57.3383,57.263,57.3289,61377.0
2018-09-05 11:20:00,60.91,60.97,60.77,60.77,103253.0,57.3195,57.376,57.1878,57.1878,103253.0
2018-09-05 11:30:00,60.78,60.85,60.77,60.82,35905.0,57.1972,57.263,57.1878,57.2348,35905.0
2018-09-05 11:40:00,60.82,61.01,60.81,60.97,162547.0,57.2348,57.4136,57.2254,57.376,162547.0
2018-09-05 11:50:00,60.97,61.01,60.86,60.87,52293.0,57.376,57.4136,57.2725,57.2819,52293.0
2018-09-05 12:00:00,60.88,60.91,60.85,60.9,29711.0,57.2913,57.3195,57.263,57.3101,29711.0
2018-09-05 12:10:00,60.9,60.94,60.89,60.91,38581.0,57.3101,57.3477,57.3007,57.3195,38581.0
2018-09-05 12:20:00,60.9,60.91,60.84,60.9,64770.0,57.3101,57.3195,57.2536,57.3101,64770.0
2018-09-05 12:30:00,60.9,60.97,60.89,60.9,38434.0,57.3101,57.376,57.3007,57.3101,38434.0
2018-09-05 12:40:00,60.9,60.91,60.87,60.89,22235.0,57.3101,57.3195,57.2819,57.3007,22235.0
2018-09-05 12:50:00,60.89,60.91,60.84,60.85,44085.0,57.3007,57.3195,57.2536,57.263,44085.0
2018-09-05 13:00:00,60.84,60.87,60.84,60.85,43010.0,57.2536,57.2819,57.2536,57.263,43010.0
2018-09-05 13:10:00,60.86,60.89,60.84,60.87,49734.0,57.2725,57.3007,57.2536,57.2819,49734.0
2018-09-05 13:20:00,60.86,60.88,60.84,60.88,26055.0,57.2725,57.2913,57.2536,57.2913,26055.0
2018-09-05 13:30:00,60.87,60.94,60.86,60.91,32596.0,57.2819,57.3477,57.2725,57.3195,32596.0
2018-09-05 13:40:00,60.9,60.94,60.87,60.93,31425.0,57.3101,57.3477,57.2819,57.3383,31425.0
2018-09-05 13:50:00,60.93,60.97,60.92,60.95,22635.0,57.3383,57.376,57.3289,57.3571,22635.0
2018-09-05 14:00:00,60.95,61.0,60.93,60.93,26039.0,57.3571,57.4042,57.3383,57.3383,26039.0
2018-09-05 14:10:00,60.94,61.03,60.93,61.02,41641.0,57.3477,57.4324,57.3383,57.423,41641.0
2018-09-05 14:20:00,61.02,61.03,60.98,60.99,33279.0,57.423,57.4324,57.3854,57.3948,33279.0
2018-09-05 14:30:00,61.0,61.04,60.96,61.02,85108.0,57.4042,57.4418,57.3666,57.423,85108.0
2018-09-05 14:40:00,61.02,61.03,60.99,60.99,35303.0,57.423,57.4324,57.3948,57.3948,35303.0
2018-09-05 14:50:00,61.0,61.03,60.97,61.03,40261.0,57.4042,57.4324,57.376,57.4324,40261.0
2018-09-05 15:00:00,61.04,61.05,60.98,61.0,34574.0,57.4418,57.4513,57.3854,57.4042,34574.0
2018-09-05 15:10:00,61.0,61.04,60.99,61.03,69633.0,57.4042,57.4418,57.3948,57.4324,69633.0
2018-09-05 15:20:00,61.03,61.03,60.98,60.99,34079.0,57.4324,57.4324,57.3854,57.3948,34079.0
2018-09-05 15:30:00,61.0,61.03,60.97,60.98,60242.0,57.4042,57.4324,57.376,57.3854,60242.0
2018-09-05 15:40:00,60.98,61.01,60.93,60.93,74944.0,57.3854,57.4136,57.3383,57.3383,74944.0
2018-09-05 15:50:00,60.93,61.01,60.92,60.96,291864.0,57.3383,57.4136,57.3289,57.3666,291864.0
2018-09-06 09:30:00,61.49,61.8,61.29,61.71,172137.0,57.8653,58.157,57.6771,58.0723,172137.0
2018-09-06 09:40:00,61.71,61.82,61.61,61.61,204829.0,58.0723,58.1759,57.9782,57.9782,204829.0
2018-09-06 09:50:00,61.61,61.75,61.56,61.56,121307.0,57.9782,58.11,57.9312,57.9312,121307.0
2018-09-06 10:00:00,61.55,61.56,61.23,61.26,190017.0,57.9218,57.9312,57.6206,57.6489,190017.0
2018-09-06 10:10:00,61.26,61.39,61.26,61.34,79372.0,57.6489,57.7712,57.6489,57.7242,79372.0
2018-09-06 10:20:00,61.33,61.42,61.28,61.41,85736.0,57.7147,57.7994,57.6677,57.79,85736.0
2018-09-06 10:30:00,61.41,61.46,61.35,61.38,86586.0,57.79,57.8371,57.7336,57.7618,86586.0
2018-09-06 10:40:00,61.37,61.42,61.2,61.24,93683.0,57.7524,57.7994,57.5924,57.6301,93683.0
2018-09-06 10:50:00,61.24,61.3,61.13,61.26,115645.0,57.6301,57.6865,57.5265,57.6489,115645.0
2018-09-06 11:00:00,61.27,61.28,61.06,61.14,64369.0,57.6583,57.6677,57.4607,57.5359,64369.0
2018-09-06 11:10:00,61.13,61.15,61.05,61.1,88103.0,57.5265,57.5454,57.4513,57.4983,88103.0
2018-09-06 11:20:00,61.11,61.33,61.1,61.31,83514.0,57.5077,57.7147,57.4983,57.6959,83514.0
2018-09-06 11:30:00,61.31,61.44,61.29,61.42,63139.0,57.6959,57.8183,57.6771,57.7994,63139.0
2018-09-06 11:40:00,61.42,61.62,61.41,61.61,74595.0,57.7994,57.9877,57.79,57.9782,74595.0
2018-09-06 11:50:00,61.6,61.79,61.58,61.77,111202.0,57.9688,58.1476,57.95,58.1288,111202.0
2018-09-06 12:00:00,61.77,61.85,61.7,61.85,128078.0,58.1288,58.2041,58.0629,58.2041,128078.0
2018-09-06 12:10:00,61.84,61.88,61.79,61.86,50827.0,58.1947,58.2323,58.1476,58.2135,50827.0
2018-09-06 12:20:00,61.87,61.88,61.72,61.72,42872.0,58.2229,58.2323,58.0818,58.0818,42872.0
2018-09-06 12:30:00,61.72,61.76,61.67,61.67,54938.0,58.0818,58.1194,58.0347,58.0347,54938.0
2018-09-06 12:40:00,61.68,61.77,61.67,61.74,69978.0,58.0441,58.1288,58.0347,58.1006,69978.0
2018-09-06 12:50:00,61.73,61.73,61.66,61.67,23512.0,58.0912,58.0912,58.0253,58.0347,23512.0
2018-09-06 13:00:00,61.66,61.66,61.57,61.63,27210.0,58.0253,58.0253,57.9406,57.9971,27210.0
2018-09-06 13:10:00,61.62,61.66,61.6,61.66,26014.0,57.9877,58.0253,57.9688,58.0253,26014.0
2018-09-06 13:20:00,61.66,61.67,61.6,61.6,37711.0,58.0253,58.0347,57.9688,57.9688,37711.0
2018-09-06 13:30:00,61.6,61.69,61.6,61.64,37116.0,57.9688,58.0535,57.9688,58.0065,37116.0
2018-09-06 13:40:00,61.64,61.68,61.59,61.6,26669.0,58.0065,58.0441,57.9594,57.9688,26669.0
2018-09-06 13:50:00,61.59,61.62,61.57,61.6,76205.0,57.9594,57.9877,57.9406,57.9688,76205.0
2018-09-06 14:00:00,61.6,61.69,61.58,61.68,114466.0,57.9688,58.0535,57.95,58.0441,114466.0
2018-09-06 14:10:00,61.68,61.74,61.64,61.71,92758.0,58.0441,58.1006,58.0065,58.0723,92758.0
2018-09-06 14:20:00,61.71,61.76,61.68,61.71,42486.0,58.0723,58.1194,58.0441,58.0723,42486.0
2018-09-06 14:30:00,61.72,61.77,61.71,61.75,34046.0,58.0818,58.1288,58.0723,58.11,34046.0
2018-09-06 14:40:00,61.76,61.85,61.73,61.81,47538.0,58.1194,58.2041,58.0912,58.1665,47538.0
2018-09-06 14:50:00,61.8,61.82,61.77,61.79,29392.0,58.157,58.1759,58.1288,58.1476,29392.0
2018-09-06 15:00:00,61.79,61.92,61.77,61.9,37011.0,58.1476,58.27,58.1288,58.2511,37011.0
2018-09-06 15:10:00,61.89,61.93,61.87,61.88,46979.0,58.2417,58.2794,58.2229,58.2323,46979.0
2018-09-06 15:20:00,61.88,61.94,61.85,61.92,61194.0,58.2323,58.2888,58.2041,58.27,61194.0
2018-09-06 15:30:00,61.93,61.96,61.85,61.93,120192.0,58.2794,58.3076,58.2041,58.2794,120192.0
2018-09-06 15:40:00,61.92,61.95,61.82,61.82,133531.0,58.27,58.2982,58.1759,58.1759,133531.0
2018-09-06 15:50:00,61.82,61.82,61.74,61.74,317659.0,58.1759,58.1759,58.1006,58.1006,317659.0
2018-09-07 09:30:00,61.27,61.48,61.2,61.44,123131.0,57.6583,57.8559,57.5924,57.8183,123131.0
2018-09-07 09:40:00,61.45,61.56,61.39,61.51,44283.0,57.8277,57.9312,57.7712,57.8841,44283.0
2018-09-07 09:50:00,61.52,61.54,61.41,61.44,54696.0,57.8935,57.9124,57.79,57.8183,54696.0
2018-09-07 10:00:00,61.44,61.57,61.43,61.56,45205.0,57.8183,57.9406,57.8089,57.9312,45205.0
2018-09-07 10:10:00,61.57,61.65,61.52,61.56,61849.0,57.9406,58.0159,57.8935,57.9312,61849.0
2018-09-07 10:20:00,61.56,61.66,61.56,61.57,41243.0,57.9312,58.0253,57.9312,57.9406,41243.0
2018-09-07 10:30:00,61.58,61.73,61.57,61.69,63882.0,57.95,58.0912,57.9406,58.0535,63882.0
2018-09-07 10:40:00,61.7,61.71,61.59,61.67,75549.0,58.0629,58.0723,57.9594,58.0347,75549.0
2018-09-07 10:50:00,61.67,61.72,61.62,61.63,31035.0,58.0347,58.0818,57.9877,57.9971,31035.0
2018-09-07 11:00:00,61.64,61.66,61.58,61.62,46392.0,58.0065,58.0253,57.95,57.9877,46392.0
2018-09-07 11:10:00,61.63,61.68,61.62,61.62,32863.0,57.9971,58.0441,57.9877,57.9877,32863.0
2018-09-07 11:20:00,61.62,61.68,61.57,61.67,33897.0,57.9877,58.0441,57.9406,58.0347,33897.0
2018-09-07 11:30:00,61.67,61.79,61.64,61.77,38325.0,58.0347,58.1476,58.0065,58.1288,38325.0
2018-09-07 11:40:00,61.77,61.8,61.74,61.76,16826.0,58.1288,58.157,58.1006,58.1194,16826.0
2018-09-07 11:50:00,61.77,61.79,61.72,61.76,21770.0,58.1288,58.1476,58.0818,58.1194,21770.0
2018-09-07 12:00:00,61.76,61.81,61.65,61.69,43970.0,58.1194,58.1665,58.0159,58.0535,43970.0
2018-09-07 12:10:00,61.69,61.79,61.67,61.72,37352.0,58.0535,58.1476,58.0347,58.0818,37352.0
2018-09-07 12:20:00,61.71,61.74,61.65,61.65,19530.0,58.0723,58.1006,58.0159,58.0159,19530.0
2018-09-07 12:30:00,61.65,61.73,61.65,61.7,59728.0,58.0159,58.0912,58.0159,58.0629,59728.0
2018-09-07 12:40:00,61.69,61.71,61.55,61.56,37897.0,58.0535,58.0723,57.9218,57.9312,37897.0
2018-09-07 12:50:00,61.57,61.65,61.56,61.64,17158.0,57.9406,58.0159,57.9312,58.0065,17158.0
2018-09-07 13:00:00,61.63,61.63,61.6,61.62,14060.0,57.9971,57.9971,57.9688,57.9877,14060.0
2018-09-07 13:10:00,61.62,61.67,61.6,61.66,23188.0,57.9877,58.0347,57.9688,58.0253,23188.0
2018-09-07 13:20:00,61.65,61.76,61.64,61.76,25297.0,58.0159,58.1194,58.0065,58.1194,25297.0
2018-09-07 13:30:00,61.76,61.78,61.72,61.73,25747.0,58.1194,58.1382,58.0818,58.0912,25747.0
2018-09-07 13:40:00,61.72,61.72,61.68,61.69,31893.0,58.0818,58.0818,58.0441,58.0535,31893.0
2018-09-07 13:50:00,61.69,61.72,61.67,61.71,13270.0,58.0535,58.0818,58.0347,58.0723,13270.0
2018-09-07 14:00:00,61.7,61.77,61.7,61.75,47168.0,58.0629,58.1288,58.0629,58.11,47168.0
2018-09-07 14:10:00,61.76,61.85,61.75,61.76,34389.0,58.1194,58.2041,58.11,58.1194,34389.0
2018-09-07 14:20:00,61.76,61.88,61.73,61.88,30603.0,58.1194,58.2323,58.0912,58.2323,30603.0
2018-09-07 14:30:00,61.88,61.97,61.87,61.97,70402.0,58.2323,58.317,58.2229,58.317,70402.0
2018-09-07 14:40:00,61.97,62.01,61.94,61.98,36942.0,58.317,58.3547,58.2888,58.3264,36942.0
2018-09-07 14:50:00,61.97,62.1,61.94,62.07,70314.0,58.317,58.4394,58.2888,58.4111,70314.0
2018-09-07 15:00:00,62.07,62.12,62.05,62.06,49445.0,58.4111,58.4582,58.3923,58.4017,49445.0
2018-09-07 15:10:00,62.06,62.06,62.0,62.0,26660.0,58.4017,58.4017,58.3453,58.3453,26660.0
2018-09-07 15:20:00,62.0,62.02,61.95,62.0,27596.0,58.3453,58.3641,58.2982,58.3453,27596.0
2018-09-07 15:30:00,62.0,62.05,61.99,62.01,59073.0,58.3453,58.3923,58.3358,58.3547,59073.0
2018-09-07 15:40:00,62.0,62.03,61.97,62.0,86170.0,58.3453,58.3735,58.317,58.3453,86170.0
2018-09-07 15:50:00,61.99,62.2,61.99,62.07,339763.0,58.3358,58.5335,58.3358,58.4111,339763.0
2018-09-10 09:30:00,62.36,62.69,62.33,62.64,136550.0,58.684,58.9946,58.6558,58.9475,136550.0
2018-09-10 09:40:00,62.64,62.72,62.43,62.49,132557.0,58.9475,59.0228,58.7499,58.8064,132557.0
2018-09-10 09:50:00,62.49,62.53,62.4,62.53,64594.0,58.8064,58.844,58.7217,58.844,64594.0
2018-09-10 10:00:00,62.54,62.55,62.4,62.43,56586.0,58.8534,58.8628,58.7217,58.7499,56586.0
2018-09-10 10:10:00,62.42,62.43,62.2,62.26,88648.0,58.7405,58.7499,58.5335,58.5899,88648.0
2018-09-10 10:20:00,62.25,62.26,62.17,62.23,30705.0,58.5805,58.5899,58.5052,58.5617,30705.0
2018-09-10 10:30:00,62.23,62.3,62.2,62.28,37587.0,58.5617,58.6276,58.5335,58.6087,37587.0
2018-09-10 10:40:00,62.29,62.31,62.23,62.23,27750.0,58.6182,58.637,58.5617,58.5617,27750.0
2018-09-10 10:50:00,62.23,62.23,62.12,62.16,34134.0,58.5617,58.5617,58.4582,58.4958,34134.0
2018-09-10 11:00:00,62.15,62.25,62.12,62.25,46994.0,58.4864,58.5805,58.4582,58.5805,46994.0
2018-09-10 11:10:00,62.25,62.3,62.21,62.3,52728.0,58.5805,58.6276,58.5429,58.6276,52728.0
2018-09-10 11:20:00,62.29,62.31,62.19,62.23,40881.0,58.6182,58.637,58.5241,58.5617,40881.0
2018-09-10 11:30:00,62.23,62.26,62.15,62.19,50812.0,58.5617,58.5899,58.4864,58.5241,50812.0
2018-09-10 11:40:00,62.19,62.2,62.13,62.15,25291.0,58.5241,58.5335,58.4676,58.4864,25291.0
2018-09-10 11:50:00,62.15,62.28,62.15,62.27,96075.0,58.4864,58.6087,58.4864,58.5993,96075.0
2018-09-10 12:00:00,62.27,62.29,62.11,62.13,107339.0,58.5993,58.6182,58.4488,58.4676,107339.0
2018-09-10 12:10:00,62.13,62.14,62.09,62.1,22255.0,58.4676,58.477,58.4299,58.4394,22255.0
2018-09-10 12:20:00,62.1,62.13,62.03,62.04,46472.0,58.4394,58.4676,58.3735,58.3829,46472.0
2018-09-10 12:30:00,62.03,62.06,62.02,62.02,37744.0,58.3735,58.4017,58.3641,58.3641,37744.0
2018-09-10 12:40:00,62.03,62.06,62.0,62.04,25995.0,58.3735,58.4017,58.3453,58.3829,25995.0
2018-09-10 12:50:00,62.04,62.04,61.98,62.0,25241.0,58.3829,58.3829,58.3264,58.3453,25241.0
2018-09-10 13:00:00,62.0,62.07,62.0,62.01,39099.0,58.3453,58.4111,58.3453,58.3547,39099.0
2018-09-10 13:10:00,62.03,62.04,61.99,62.03,19312.0,58.3735,58.3829,58.3358,58.3735,19312.0
2018-09-10 13:20:00,62.03,62.16,62.03,62.14,92515.0,58.3735,58.4958,58.3735,58.477,92515.0
2018-09-10 13:30:00,62.13,62.19,62.09,62.13,84473.0,58.4676,58.5241,58.4299,58.4676,84473.0
2018-09-10 13:40:00,62.13,62.22,62.08,62.1,63351.0,58.4676,58.5523,58.4205,58.4394,63351.0
2018-09-10 13:50:00,62.1,62.16,62.09,62.15,21215.0,58.4394,58.4958,58.4299,58.4864,21215.0
2018-09-10 14:00:00,62.15,62.15,62.12,62.14,24583.0,58.4864,58.4864,58.4582,58.477,24583.0
2018-09-10 14:10:00,62.14,62.18,62.14,62.16,24950.0,58.477,58.5146,58.477,58.4958,24950.0
2018-09-10 14:20:00,62.16,62.24,62.15,62.2,50172.0,58.4958,58.5711,58.4864,58.5335,50172.0
2018-09-10 14:30:00,62.2,62.23,62.2,62.22,19696.0,58.5335,58.5617,58.5335,58.5523,19696.0
2018-09-10 14:40:00,62.22,62.22,62.18,62.18,20700.0,58.5523,58.5523,58.5146,58.5146,20700.0
2018-09-10 14:50:00,62.17,62.23,62.17,62.2,27642.0,58.5052,58.5617,58.5052,58.5335,27642.0
2018-09-10 15:00:00,62.2,62.22,62.19,62.21,29839.0,58.5335,58.5523,58.5241,58.5429,29839.0
2018-09-10 15:10:00,62.21,62.22,62.19,62.2,32720.0,58.5429,58.5523,58.5241,58.5335,32720.0
2018-09-10 15:20:00,62.21,62.21,62.18,62.2,42474.0,58.5429,58.5429,58.5146,58.5335,42474.0
2018-09-10 15:30:00,62.19,62.2,62.12,62.13,59037.0,58.5241,58.5335,58.4582,58.4676,59037.0
2018-09-10 15:40:00,62.14,62.14,62.06,62.07,90226.0,58.477,58.477,58.4017,58.4111,90226.0
2018-09-10 15:50:00,62.06,62.07,61.99,61.99,511880.0,58.4017,58.4111,58.3358,58.3358,511880.0
2018-09-11 09:30:00,61.78,61.88,61.72,61.85,99706.0,58.1382,58.2323,58.0818,58.2041,99706.0
2018-09-11 09:40:00,61.83,62.0,61.79,61.92,85596.0,58.1853,58.3453,58.1476,58.27,85596.0
2018-09-11 09:50:00,61.92,62.0,61.86,62.0,42477.0,58.27,58.3453,58.2135,58.3453,42477.0
2018-09-11 10:00:00,62.01,62.02,61.92,62.0,43564.0,58.3547,58.3641,58.27,58.3453,43564.0
2018-09-11 10:10:00,61.99,62.04,61.93,62.01,38879.0,58.3358,58.3829,58.2794,58.3547,38879.0
2018-09-11 10:20:00,62.01,62.01,61.91,61.96,36249.0,58.3547,58.3547,58.2606,58.3076,36249.0
2018-09-11 10:30:00,61.95,61.95,61.83,61.84,30553.0,58.2982,58.2982,58.1853,58.1947,30553.0
2018-09-11 10:40:00,61.84,61.89,61.81,61.88,39056.0,58.1947,58.2417,58.1665,58.2323,39056.0
2018-09-11 10:50:00,61.89,61.97,61.89,61.96,19087.0,58.2417,58.317,58.2417,58.3076,19087.0
2018-09-11 11:00:00,61.96,61.99,61.93,61.93,34549.0,58.3076,58.3358,58.2794,58.2794,34549.0
2018-09-11 11:10:00,61.94,61.96,61.9,61.96,23077.0,58.2888,58.3076,58.2511,58.3076,23077.0
2018-09-11 11:20:00,61.96,62.0,61.92,61.97,24876.0,58.3076,58.3453,58.27,58.317,24876.0
2018-09-11 11:30:00,61.97,62.0,61.96,61.99,22301.0,58.317,58.3453,58.3076,58.3358,22301.0
2018-09-11 11:40:00,61.98,62.02,61.96,62.02,38917.0,58.3264,58.3641,58.3076,58.3641,38917.0
2018-09-11 11:50:00,62.03,62.15,62.02,62.13,26505.0,58.3735,58.4864,58.3641,58.4676,26505.0
2018-09-11 12:00:00,62.14,62.15,62.07,62.1,35892.0,58.477,58.4864,58.4111,58.4394,35892.0
2018-09-11 12:10:00,62.1,62.11,62.03,62.05,23293.0,58.4394,58.4488,58.3735,58.3923,23293.0
2018-09-11 12:20:00,62.06,62.07,62.02,62.04,18817.0,58.4017,58.4111,58.3641,58.3829,18817.0
2018-09-11 12:30:00,62.04,62.06,62.01,62.04,13259.0,58.3829,58.4017,58.3547,58.3829,13259.0
2018-09-11 12:40:00,62.04,62.04,61.97,62.0,18189.0,58.3829,58.3829,58.317,58.3453,18189.0
2018-09-11 12:50:00,62.01,62.08,62.0,62.07,16044.0,58.3547,58.4205,58.3453,58.4111,16044.0
2018-09-11 13:00:00,62.08,62.09,62.02,62.02,16064.0,58.4205,58.4299,58.3641,58.3641,16064.0
2018-09-11 13:10:00,62.03,62.05,61.98,62.0,15113.0,58.3735,58.3923,58.3264,58.3453,15113.0
2018-09-11 13:20:00,62.0,62.01,61.96,62.0,23495.0,58.3453,58.3547,58.3076,58.3453,23495.0
2018-09-11 13:30:00,61.99,62.03,61.98,61.98,15080.0,58.3358,58.3735,58.3264,58.3264,15080.0
2018-09-11 13:40:00,61.99,62.0,61.91,61.93,23392.0,58.3358,58.3453,58.2606,58.2794,23392.0
2018-09-11 13:50:00,61.92,61.96,61.92,61.92,20765.0,58.27,58.3076,58.27,58.27,20765.0
2018-09-11 14:00:00,61.92,61.97,61.91,61.94,26553.0,58.27,58.317,58.2606,58.2888,26553.0
2018-09-11 14:10:00,61.95,61.98,61.92,61.93,22051.0,58.2982,58.3264,58.27,58.2794,22051.0
2018-09-11 14:20:00,61.92,61.95,61.92,61.95,16441.0,58.27,58.2982,58.27,58.2982,16441.0
2018-09-11 14:30:00,61.94,61.96,61.89,61.91,29463.0,58.2888,58.3076,58.2417,58.2606,29463.0
2018-09-11 14:40:00,61.91,61.93,61.9,61.91,20249.0,58.2606,58.2794,58.2511,58.2606,20249.0
2018-09-11 14:50:00,61.92,61.92,61.89,61.9,23212.0,58.27,58.27,58.2417,58.2511,23212.0
2018-09-11 15:00:00,61.91,61.91,61.88,61.89,18298.0,58.2606,58.2606,58.2323,58.2417,18298.0
2018-09-11 15:10:00,61.88,61.91,61.84,61.87,34469.0,58.2323,58.2606,58.1947,58.2229,34469.0
2018-09-11 15:20:00,61.87,61.89,61.86,61.89,41919.0,58.2229,58.2417,58.2135,58.2417,41919.0
2018-09-11 15:30:00,61.88,61.91,61.85,61.91,56231.0,58.2323,58.2606,58.2041,58.2606,56231.0
2018-09-11 15:40:00,61.91,61.95,61.88,61.88,93127.0,58.2606,58.2982,58.2323,58.2323,93127.0
2018-09-11 15:50:00,61.88,61.9,61.84,61.86,257084.0,58.2323,58.2511,58.1947,58.2135,257084.0
2018-09-12 09:30:00,61.91,61.91,61.51,61.65,130819.0,58.2606,58.2606,57.8841,58.0159,130819.0
2018-09-12 09:40:00,61.66,61.67,61.45,61.48,92115.0,58.0253,58.0347,57.8277,57.8559,92115.0
2018-09-12 09:50:00,61.48,61.72,61.48,61.68,89248.0,57.8559,58.0818,57.8559,58.0441,89248.0
2018-09-12 10:00:00,61.69,61.87,61.69,61.84,58073.0,58.0535,58.2229,58.0535,58.1947,58073.0
2018-09-12 10:10:00,61.83,61.83,61.66,61.72,31803.0,58.1853,58.1853,58.0253,58.0818,31803.0
2018-09-12 10:20:00,61.71,61.74,61.68,61.74,28547.0,58.0723,58.1006,58.0441,58.1006,28547.0
2018-09-12 10:30:00,61.74,62.05,61.66,62.03,195398.0,58.1006,58.3923,58.0253,58.3735,195398.0
2018-09-12 10:40:00,62.03,62.04,61.87,61.87,40201.0,58.3735,58.3829,58.2229,58.2229,40201.0
2018-09-12 10:50:00,61.88,62.05,61.87,62.0,43323.0,58.2323,58.3923,58.2229,58.3453,43323.0
2018-09-12 11:00:00,61.99,62.07,61.98,62.01,31808.0,58.3358,58.4111,58.3264,58.3547,31808.0
2018-09-12 11:10:00,61.99,62.19,61.99,62.17,91865.0,58.3358,58.5241,58.3358,58.5052,91865.0
2018-09-12 11:20:00,62.15,62.25,62.15,62.23,31083.0,58.4864,58.5805,58.4864,58.5617,31083.0
2018-09-12 11:30:00,62.26,62.3,62.24,62.3,34803.0,58.5899,58.6276,58.5711,58.6276,34803.0
2018-09-12 11:40:00,62.3,62.36,62.3,62.32,52535.0,58.6276,58.684,58.6276,58.6464,52535.0
2018-09-12 11:50:00,62.33,62.34,62.26,62.26,53513.0,58.6558,58.6652,58.5899,58.5899,53513.0
2018-09-12 12:00:00,62.26,62.31,62.18,62.21,41737.0,58.5899,58.637,58.5146,58.5429,41737.0
2018-09-12 12:10:00,62.21,62.27,62.16,62.16,19974.0,58.5429,58.5993,58.4958,58.4958,19974.0
2018-09-12 12:20:00,62.16,62.23,62.15,62.2,22824.0,58.4958,58.5617,58.4864,58.5335,22824.0
2018-09-12 12:30:00,62.2,62.21,62.16,62.17,20341.0,58.5335,58.5429,58.4958,58.5052,20341.0
2018-09-12 12:40:00,62.18,62.21,62.16,62.2,14590.0,58.5146,58.5429,58.4958,58.5335,14590.0
2018-09-12 12:50:00,62.2,62.23,62.18,62.22,22906.0,58.5335,58.5617,58.5146,58.5523,22906.0
2018-09-12 13:00:00,62.22,62.25,62.2,62.24,17282.0,58.5523,58.5805,58.5335,58.5711,17282.0
2018-09-12 13:10:00,62.24,62.3,62.24,62.3,16908.0,58.5711,58.6276,58.5711,58.6276,16908.0
2018-09-12 13:20:00,62.3,62.31,62.25,62.29,18501.0,58.6276,58.637,58.5805,58.6182,18501.0
2018-09-12 13:30:00,62.28,62.3,62.26,62.27,13141.0,58.6087,58.6276,58.5899,58.5993,13141.0
2018-09-12 13:40:00,62.27,62.3,62.21,62.22,20392.0,58.5993,58.6276,58.5429,58.5523,20392.0
2018-09-12 13:50:00,62.21,62.25,62.21,62.24,11881.0,58.5429,58.5805,58.5429,58.5711,11881.0
2018-09-12 14:00:00,62.25,62.37,62.25,62.32,42530.0,58.5805,58.6934,58.5805,58.6464,42530.0
2018-09-12 14:10:00,62.32,62.35,62.28,62.34,24360.0,58.6464,58.6746,58.6087,58.6652,24360.0
2018-09-12 14:20:00,62.34,62.42,62.33,62.41,38650.0,58.6652,58.7405,58.6558,58.7311,38650.0
2018-09-12 14:30:00,62.42,62.42,62.35,62.38,18395.0,58.7405,58.7405,58.6746,58.7029,18395.0
2018-09-12 14:40:00,62.38,62.42,62.34,62.41,44504.0,58.7029,58.7405,58.6652,58.7311,44504.0
2018-09-12 14:50:00,62.4,62.51,62.4,62.5,139699.0,58.7217,58.8252,58.7217,58.8158,139699.0
2018-09-12 15:00:00,62.5,62.56,62.49,62.52,46355.0,58.8158,58.8722,58.8064,58.8346,46355.0
2018-09-12 15:10:00,62.53,62.55,62.49,62.5,26699.0,58.844,58.8628,58.8064,58.8158,26699.0
2018-09-12 15:20:00,62.51,62.55,62.5,62.55,15377.0,58.8252,58.8628,58.8158,58.8628,15377.0
2018-09-12 15:30:00,62.55,62.58,62.5,62.52,46243.0,58.8628,58.8911,58.8158,58.8346,46243.0
2018-09-12 15:40:00,62.52,62.54,62.47,62.5,71401.0,58.8346,58.8534,58.7875,58.8158,71401.0
2018-09-12 15:50:00,62.5,62.55,62.45,62.53,203326.0,58.8158,58.8628,58.7687,58.844,203326.0
2018-09-13 09:30:00,61.64,62.18,61.58,62.07,222401.0,58.0065,58.5146,57.95,58.4111,222401.0
2018-09-13 09:40:00,62.07,62.56,62.07,62.51,163294.0,58.4111,58.8722,58.4111,58.8252,163294.0
2018-09-13 09:50:00,62.51,62.59,62.47,62.5,73937.0,58.8252,58.9005,58.7875,58.8158,73937.0
2018-09-13 10:00:00,62.5,62.61,62.44,62.54,80334.0,58.8158,58.9193,58.7593,58.8534,80334.0
2018-09-13 10:10:00,62.54,62.78,62.54,62.77,93012.0,58.8534,59.0793,58.8534,59.0699,93012.0
2018-09-13 10:20:00,62.78,62.82,62.54,62.62,56435.0,59.0793,59.1169,58.8534,58.9287,56435.0
2018-09-13 10:30:00,62.62,62.63,62.42,62.45,67138.0,58.9287,58.9381,58.7405,58.7687,67138.0
2018-09-13 10:40:00,62.44,62.48,62.39,62.42,60288.0,58.7593,58.797,58.7123,58.7405,60288.0
2018-09-13 10:50:00,62.42,62.44,62.29,62.33,48893.0,58.7405,58.7593,58.6182,58.6558,48893.0
2018-09-13 11:00:00,62.33,62.41,62.26,62.39,49845.0,58.6558,58.7311,58.5899,58.7123,49845.0
2018-09-13 11:10:00,62.4,62.49,62.39,62.43,40099.0,58.7217,58.8064,58.7123,58.7499,40099.0
2018-09-13 11:20:00,62.44,62.45,62.3,62.32,82132.0,58.7593,58.7687,58.6276,58.6464,82132.0
2018-09-13 11:30:00,62.31,62.33,62.25,62.33,42497.0,58.637,58.6558,58.5805,58.6558,42497.0
2018-09-13 11:40:00,62.31,62.33,62.28,62.3,39738.0,58.637,58.6558,58.6087,58.6276,39738.0
2018-09-13 11:50:00,62.3,62.4,62.29,62.36,60222.0,58.6276,58.7217,58.6182,58.684,60222.0
2018-09-13 12:00:00,62.36,62.42,62.35,62.4,39682.0,58.684,58.7405,58.6746,58.7217,39682.0
2018-09-13 12:10:00,62.39,62.5,62.39,62.48,40963.0,58.7123,58.8158,58.7123,58.797,40963.0
2018-09-13 12:20:00,62.49,62.51,62.45,62.47,41531.0,58.8064,58.8252,58.7687,58.7875,41531.0
2018-09-13 12:30:00,62.47,62.56,62.46,62.55,27931.0,58.7875,58.8722,58.7781,58.8628,27931.0
2018-09-13 12:40:00,62.55,62.56,62.49,62.55,21606.0,58.8628,58.8722,58.8064,58.8628,21606.0
2018-09-13 12:50:00,62.54,62.59,62.54,62.59,25584.0,58.8534,58.9005,58.8534,58.9005,25584.0
2018-09-13 13:00:00,62.58,62.66,62.58,62.65,40672.0,58.8911,58.9663,58.8911,58.9569,40672.0
2018-09-13 13:10:00,62.65,62.7,62.62,62.67,25173.0,58.9569,59.004,58.9287,58.9758,25173.0
2018-09-13 13:20:00,62.67,62.73,62.66,62.68,23611.0,58.9758,59.0322,58.9663,58.9852,23611.0
2018-09-13 13:30:00,62.69,62.72,62.67,62.7,19478.0,58.9946,59.0228,58.9758,59.004,19478.0
2018-09-13 13:40:00,62.71,62.74,62.7,62.73,17027.0,59.0134,59.0416,59.004,59.0322,17027.0
2018-09-13 13:50:00,62.73,62.78,62.71,62.76,30597.0,59.0322,59.0793,59.0134,59.0605,30597.0
2018-09-13 14:00:00,62.76,62.78,62.7,62.7,37755.0,59.0605,59.0793,59.004,59.004,37755.0
2018-09-13 14:10:00,62.71,62.74,62.68,62.69,42258.0,59.0134,59.0416,58.9852,58.9946,42258.0
2018-09-13 14:20:00,62.7,62.71,62.65,62.66,43198.0,59.004,59.0134,58.9569,58.9663,43198.0
2018-09-13 14:30:00,62.65,62.71,62.64,62.69,34770.0,58.9569,59.0134,58.9475,58.9946,34770.0
2018-09-13 14:40:00,62.7,62.71,62.67,62.7,49650.0,59.004,59.0134,58.9758,59.004,49650.0
2018-09-13 14:50:00,62.69,62.71,62.68,62.71,41123.0,58.9946,59.0134,58.9852,59.0134,41123.0
2018-09-13 15:00:00,62.7,62.71,62.67,62.68,51852.0,59.004,59.0134,58.9758,58.9852,51852.0
2018-09-13 15:10:00,62.67,62.7,62.65,62.68,19461.0,58.9758,59.004,58.9569,58.9852,19461.0
2018-09-13 15:20:00,62.68,62.71,62.66,62.69,39331.0,58.9852,59.0134,58.9663,58.9946,39331.0
2018-09-13 15:30:00,62.7,62.7,62.6,62.61,71075.0,59.004,59.004,58.9099,58.9193,71075.0
2018-09-13 15:40:00,62.61,62.63,62.58,62.63,86840.0,58.9193,58.9381,58.8911,58.9381,86840.0
2018-09-13 15:50:00,62.63,62.71,62.61,62.7,267372.0,58.9381,59.0134,58.9193,59.004,267372.0
2018-09-14 09:30:00,62.79,62.97,62.66,62.96,102394.0,59.0887,59.2581,58.9663,59.2487,102394.0
2018-09-14 09:40:00,62.95,63.3,62.94,63.26,230758.0,59.2393,59.5686,59.2298,59.531,230758.0
2018-09-14 09:50:00,63.28,63.38,63.18,63.38,148370.0,59.5498,59.6439,59.4557,59.6439,148370.0
2018-09-14 10:00:00,63.38,63.48,63.29,63.35,143392.0,59.6439,59.738,59.5592,59.6157,143392.0
2018-09-14 10:10:00,63.34,63.46,63.32,63.4,95395.0,59.6063,59.7192,59.5874,59.6627,95395.0
2018-09-14 10:20:00,63.4,63.47,63.29,63.44,58436.0,59.6627,59.7286,59.5592,59.7004,58436.0
2018-09-14 10:30:00,63.44,63.47,63.29,63.29,63712.0,59.7004,59.7286,59.5592,59.5592,63712.0
2018-09-14 10:40:00,63.29,63.34,63.15,63.25,72555.0,59.5592,59.6063,59.4275,59.5216,72555.0
2018-09-14 10:50:00,63.24,63.24,63.16,63.21,62054.0,59.5122,59.5122,59.4369,59.4839,62054.0
2018-09-14 11:00:00,63.21,63.32,63.21,63.3,77194.0,59.4839,59.5874,59.4839,59.5686,77194.0
2018-09-14 11:10:00,63.31,63.31,63.19,63.23,50304.0,59.578,59.578,59.4651,59.5027,50304.0
2018-09-14 11:20:00,63.23,63.29,63.2,63.24,45044.0,59.5027,59.5592,59.4745,59.5122,45044.0
2018-09-14 11:30:00,63.24,63.27,63.2,63.22,35201.0,59.5122,59.5404,59.4745,59.4933,35201.0
2018-09-14 11:40:00,63.21,63.6,63.19,63.6,138244.0,59.4839,59.8509,59.4651,59.8509,138244.0
2018-09-14 11:50:00,63.6,64.14,63.59,63.98,265517.0,59.8509,60.3591,59.8415,60.2085,265517.0
2018-09-14 12:00:00,63.98,63.98,63.64,63.86,140612.0,60.2085,60.2085,59.8886,60.0956,140612.0
2018-09-14 12:10:00,63.86,63.97,63.72,63.72,87491.0,60.0956,60.1991,59.9639,59.9639,87491.0
2018-09-14 12:20:00,63.73,63.83,63.62,63.7,138859.0,59.9733,60.0674,59.8698,59.945,138859.0
2018-09-14 12:30:00,63.69,63.69,63.52,63.53,52926.0,59.9356,59.9356,59.7757,59.7851,52926.0
2018-09-14 12:40:00,63.52,63.68,63.52,63.62,43069.0,59.7757,59.9262,59.7757,59.8698,43069.0
2018-09-14 12:50:00,63.62,63.68,63.57,63.66,38705.0,59.8698,59.9262,59.8227,59.9074,38705.0
2018-09-14 13:00:00,63.65,63.72,63.6,63.61,35219.0,59.898,59.9639,59.8509,59.8603,35219.0
2018-09-14 13:10:00,63.6,63.71,63.59,63.71,57608.0,59.8509,59.9545,59.8415,59.9545,57608.0
2018-09-14 13:20:00,63.71,63.78,63.68,63.72,45041.0,59.9545,60.0203,59.9262,59.9639,45041.0
2018-09-14 13:30:00,63.72,63.75,63.68,63.71,56318.0,59.9639,59.9921,59.9262,59.9545,56318.0
2018-09-14 13:40:00,63.71,63.71,63.58,63.66,85293.0,59.9545,59.9545,59.8321,59.9074,85293.0
2018-09-14 13:50:00,63.66,63.8,63.65,63.79,90418.0,59.9074,60.0391,59.898,60.0297,90418.0
2018-09-14 14:00:00,63.79,63.8,63.71,63.75,45631.0,60.0297,60.0391,59.9545,59.9921,45631.0
2018-09-14 14:10:00,63.75,63.89,63.74,63.87,151012.0,59.9921,60.1238,59.9827,60.105,151012.0
2018-09-14 14:20:00,63.87,63.88,63.81,63.83,59088.0,60.105,60.1144,60.0486,60.0674,59088.0
2018-09-14 14:30:00,63.84,63.94,63.83,63.92,33497.0,60.0768,60.1709,60.0674,60.1521,33497.0
2018-09-14 14:40:00,63.92,63.96,63.88,63.94,36468.0,60.1521,60.1897,60.1144,60.1709,36468.0
2018-09-14 14:50:00,63.95,63.97,63.9,63.91,85657.0,60.1803,60.1991,60.1333,60.1427,85657.0
2018-09-14 15:00:00,63.92,63.96,63.9,63.93,34228.0,60.1521,60.1897,60.1333,60.1615,34228.0
2018-09-14 15:10:00,63.94,64.11,63.92,64.09,113074.0,60.1709,60.3309,60.1521,60.3121,113074.0
2018-09-14 15:20:00,64.08,64.09,63.95,64.07,126005.0,60.3026,60.3121,60.1803,60.2932,126005.0
2018-09-14 15:30:00,64.06,64.07,63.94,64.01,94561.0,60.2838,60.2932,60.1709,60.2368,94561.0
2018-09-14 15:40:00,64.01,64.01,63.94,63.95,175720.0,60.2368,60.2368,60.1709,60.1803,175720.0
2018-09-14 15:50:00,63.95,64.01,63.91,63.97,370752.0,60.1803,60.2368,60.1427,60.1991,370752.0
2018-09-17 09:30:00,64.26,64.64,64.09,64.6,254668.0,60.472,60.8296,60.3121,60.792,254668.0
2018-09-17 09:40:00,64.6,64.88,64.46,64.87,178309.0,60.792,61.0555,60.6602,61.0461,178309.0
2018-09-17 09:50:00,64.86,65.06,64.8,64.92,210056.0,61.0367,61.2249,60.9802,61.0931,210056.0
2018-09-17 10:00:00,64.93,64.97,64.77,64.93,145583.0,61.1025,61.1402,60.952,61.1025,145583.0
2018-09-17 10:10:00,64.94,65.2,64.92,65.16,128088.0,61.1119,61.3566,61.0931,61.319,128088.0
2018-09-17 10:20:00,65.15,65.25,64.99,65.02,85365.0,61.3096,61.4037,61.159,61.1872,85365.0
2018-09-17 10:30:00,65.03,65.06,64.92,65.06,68250.0,61.1966,61.2249,61.0931,61.2249,68250.0
2018-09-17 10:40:00,65.06,65.11,65.01,65.05,192928.0,61.2249,61.2719,61.1778,61.2155,192928.0
2018-09-17 10:50:00,65.05,65.05,64.77,64.89,119933.0,61.2155,61.2155,60.952,61.0649,119933.0
2018-09-17 11:00:00,64.89,64.95,64.71,64.77,227884.0,61.0649,61.1214,60.8955,60.952,227884.0
2018-09-17 11:10:00,64.78,64.93,64.75,64.91,120016.0,60.9614,61.1025,60.9331,61.0837,120016.0
2018-09-17 11:20:00,64.9,64.93,64.86,64.92,68258.0,61.0743,61.1025,61.0367,61.0931,68258.0
2018-09-17 11:30:00,64.91,64.98,64.87,64.98,96060.0,61.0837,61.1496,61.0461,61.1496,96060.0
2018-09-17 11:40:00,64.98,65.1,64.97,65.1,108513.0,61.1496,61.2625,61.1402,61.2625,108513.0
2018-09-17 11:50:00,65.1,65.15,65.06,65.07,69371.0,61.2625,61.3096,61.2249,61.2343,69371.0
2018-09-17 12:00:00,65.08,65.17,65.07,65.16,88177.0,61.2437,61.3284,61.2343,61.319,88177.0
2018-09-17 12:10:00,65.16,65.28,65.15,65.2,75015.0,61.319,61.4319,61.3096,61.3566,75015.0
2018-09-17 12:20:00,65.2,65.26,65.16,65.19,59885.0,61.3566,61.4131,61.319,61.3472,59885.0
2018-09-17 12:30:00,65.18,65.18,65.05,65.16,63936.0,61.3378,61.3378,61.2155,61.319,63936.0
2018-09-17 12:40:00,65.17,65.23,65.15,65.2,43038.0,61.3284,61.3849,61.3096,61.3566,43038.0
2018-09-17 12:50:00,65.19,65.2,65.1,65.2,95336.0,61.3472,61.3566,61.2625,61.3566,95336.0
2018-09-17 13:00:00,65.2,65.22,65.06,65.1,52926.0,61.3566,61.3754,61.2249,61.2625,52926.0
2018-09-17 13:10:00,65.09,65.18,65.07,65.11,54099.0,61.2531,61.3378,61.2343,61.2719,54099.0
2018-09-17 13:20:00,65.11,65.2,65.09,65.17,43894.0,61.2719,61.3566,61.2531,61.3284,43894.0
2018-09-17 13:30:00,65.17,65.31,65.12,65.31,140364.0,61.3284,61.4601,61.2813,61.4601,140364.0
2018-09-17 13:40:00,65.32,65.34,65.22,65.32,113497.0,61.4695,61.4884,61.3754,61.4695,113497.0
2018-09-17 13:50:00,65.32,65.37,65.26,65.37,74830.0,61.4695,61.5166,61.4131,61.5166,74830.0
2018-09-17 14:00:00,65.36,65.36,65.17,65.17,70754.0,61.5072,61.5072,61.3284,61.3284,70754.0
2018-09-17 14:10:00,65.17,65.3,65.16,65.3,122855.0,61.3284,61.4507,61.319,61.4507,122855.0
2018-09-17 14:20:00,65.3,65.35,65.23,65.25,120013.0,61.4507,61.4978,61.3849,61.4037,120013.0
2018-09-17 14:30:00,65.25,65.25,65.07,65.09,144288.0,61.4037,61.4037,61.2343,61.2531,144288.0
2018-09-17 14:40:00,65.09,65.12,65.07,65.11,72613.0,61.2531,61.2813,61.2343,61.2719,72613.0
2018-09-17 14:50:00,65.12,65.12,65.02,65.05,140469.0,61.2813,61.2813,61.1872,61.2155,140469.0
2018-09-17 15:00:00,65.06,65.09,65.02,65.09,146833.0,61.2249,61.2531,61.1872,61.2531,146833.0
2018-09-17 15:10:00,65.09,65.1,64.99,65.03,161247.0,61.2531,61.2625,61.159,61.1966,161247.0
2018-09-17 15:20:00,65.03,65.03,64.89,64.92,222697.0,61.1966,61.1966,61.0649,61.0931,222697.0
2018-09-17 15:30:00,64.92,64.98,64.79,64.8,165870.0,61.0931,61.1496,60.9708,60.9802,165870.0
2018-09-17 15:40:00,64.79,64.85,64.79,64.84,171056.0,60.9708,61.0273,60.9708,61.0178,171056.0
2018-09-17 15:50:00,64.83,64.88,64.76,64.82,375910.0,61.0084,61.0555,60.9426,60.999,375910.0
2018-09-18 09:30:00,64.73,64.94,64.64,64.84,178678.0,60.9143,61.1119,60.8296,61.0178,178678.0
2018-09-18 09:40:00,64.84,64.85,64.66,64.71,138711.0,61.0178,61.0273,60.8485,60.8955,138711.0
2018-09-18 09:50:00,64.72,64.73,64.56,64.62,199807.0,60.9049,60.9143,60.7543,60.8108,199807.0
2018-09-18 10:00:00,64.62,64.78,64.54,64.71,83616.0,60.8108,60.9614,60.7355,60.8955,83616.0
2018-09-18 10:10:00,64.72,64.97,64.71,64.88,134900.0,60.9049,61.1402,60.8955,61.0555,134900.0
2018-09-18 10:20:00,64.88,65.01,64.85,65.0,162560.0,61.0555,61.1778,61.0273,61.1684,162560.0
2018-09-18 10:30:00,65.02,65.1,64.94,65.01,84305.0,61.1872,61.2625,61.1119,61.1778,84305.0
2018-09-18 10:40:00,65.01,65.16,64.98,65.14,143782.0,61.1778,61.319,61.1496,61.3002,143782.0
2018-09-18 10:50:00,65.14,65.25,65.08,65.15,204860.0,61.3002,61.4037,61.2437,61.3096,204860.0
2018-09-18 11:00:00,65.16,65.24,65.1,65.17,189697.0,61.319,61.3943,61.2625,61.3284,189697.0
2018-09-18 11:10:00,65.17,65.23,65.07,65.23,134157.0,61.3284,61.3849,61.2343,61.3849,134157.0
2018-09-18 11:20:00,65.23,65.27,65.16,65.2,148803.0,61.3849,61.4225,61.319,61.3566,148803.0
2018-09-18 11:30:00,65.19,65.35,65.19,65.29,63472.0,61.3472,61.4978,61.3472,61.4413,63472.0
2018-09-18 11:40:00,65.31,65.42,65.29,65.41,65447.0,61.4601,61.5637,61.4413,61.5542,65447.0
2018-09-18 11:50:00,65.41,65.41,65.29,65.3,69489.0,61.5542,61.5542,61.4413,61.4507,69489.0
2018-09-18 12:00:00,65.3,65.5,65.29,65.5,77059.0,61.4507,61.6389,61.4413,61.6389,77059.0
2018-09-18 12:10:00,65.5,65.5,65.43,65.44,67415.0,61.6389,61.6389,61.5731,61.5825,67415.0
2018-09-18 12:20:00,65.44,65.48,65.4,65.44,107869.0,61.5825,61.6201,61.5448,61.5825,107869.0
2018-09-18 12:30:00,65.44,65.66,65.43,65.66,173522.0,61.5825,61.7895,61.5731,61.7895,173522.0
2018-09-18 12:40:00,65.65,65.72,65.59,65.66,147858.0,61.7801,61.846,61.7236,61.7895,147858.0
2018-09-18 12:50:00,65.67,65.74,65.62,65.7,112610.0,61.7989,61.8648,61.7519,61.8271,112610.0
2018-09-18 13:00:00,65.7,65.78,65.6,65.72,150924.0,61.8271,61.9024,61.733,61.846,150924.0
2018-09-18 13:10:00,65.72,65.72,65.68,65.7,71860.0,61.846,61.846,61.8083,61.8271,71860.0
2018-09-18 13:20:00,65.71,65.77,65.63,65.71,187886.0,61.8366,61.893,61.7613,61.8366,187886.0
2018-09-18 13:30:00,65.7,65.71,65.57,65.59,64597.0,61.8271,61.8366,61.7048,61.7236,64597.0
2018-09-18 13:40:00,65.59,65.77,65.54,65.77,113587.0,61.7236,61.893,61.6766,61.893,113587.0
2018-09-18 13:50:00,65.77,65.85,65.74,65.76,139934.0,61.893,61.9683,61.8648,61.8836,139934.0
2018-09-18 14:00:00,65.76,65.76,65.64,65.69,107979.0,61.8836,61.8836,61.7707,61.8177,107979.0
2018-09-18 14:10:00,65.68,65.77,65.65,65.71,134951.0,61.8083,61.893,61.7801,61.8366,134951.0
2018-09-18 14:20:00,65.72,65.75,65.65,65.7,166846.0,61.846,61.8742,61.7801,61.8271,166846.0
2018-09-18 14:30:00,65.69,65.79,65.67,65.78,85854.0,61.8177,61.9118,61.7989,61.9024,85854.0
2018-09-18 14:40:00,65.78,65.82,65.72,65.77,353539.0,61.9024,61.9401,61.846,61.893,353539.0
2018-09-18 14:50:00,65.76,65.92,65.71,65.9,119374.0,61.8836,62.0342,61.8366,62.0154,119374.0
2018-09-18 15:00:00,65.9,65.98,65.85,65.86,114384.0,62.0154,62.0906,61.9683,61.9777,114384.0
2018-09-18 15:10:00,65.87,65.9,65.8,65.85,131820.0,61.9871,62.0154,61.9213,61.9683,131820.0
2018-09-18 15:20:00,65.85,65.94,65.83,65.91,81400.0,61.9683,62.053,61.9495,62.0248,81400.0
2018-09-18 15:30:00,65.9,65.9,65.8,65.81,109191.0,62.0154,62.0154,61.9213,61.9307,109191.0
2018-09-18 15:40:00,65.81,65.88,65.61,65.63,291784.0,61.9307,61.9965,61.7425,61.7613,291784.0
2018-09-18 15:50:00,65.63,65.73,65.61,65.69,414743.0,61.7613,61.8554,61.7425,61.8177,414743.0
2018-09-19 09:30:00,65.56,65.82,65.5,65.73,172762.0,61.6954,61.9401,61.6389,61.8554,172762.0
2018-09-19 09:40:00,65.73,65.73,65.45,65.47,78085.0,61.8554,61.8554,61.5919,61.6107,78085.0
2018-09-19 09:50:00,65.47,65.77,65.47,65.6,93320.0,61.6107,61.893,61.6107,61.733,93320.0
2018-09-19 10:00:00,65.6,65.78,65.6,65.69,87784.0,61.733,61.9024,61.733,61.8177,87784.0
2018-09-19 10:10:00,65.69,65.92,65.65,65.88,80130.0,61.8177,62.0342,61.7801,61.9965,80130.0
2018-09-19 10:20:00,65.9,65.98,65.85,65.9,46557.0,62.0154,62.0906,61.9683,62.0154,46557.0
2018-09-19 10:30:00,65.9,66.05,65.89,65.99,156327.0,62.0154,62.1565,62.0059,62.1001,156327.0
2018-09-19 10:40:00,66.0,66.14,65.99,66.13,90254.0,62.1095,62.2412,62.1001,62.2318,90254.0
2018-09-19 10:50:00,66.12,66.15,66.06,66.12,76715.0,62.2224,62.2506,62.1659,62.2224,76715.0
2018-09-19 11:00:00,66.12,66.19,66.08,66.14,71037.0,62.2224,62.2883,62.1847,62.2412,71037.0
2018-09-19 11:10:00,66.15,66.17,66.04,66.05,53056.0,62.2506,62.2694,62.1471,62.1565,53056.0
2018-09-19 11:20:00,66.06,66.07,65.94,65.99,40054.0,62.1659,62.1753,62.053,62.1001,40054.0
2018-09-19 11:30:00,65.98,66.09,65.98,66.08,43601.0,62.0906,62.1942,62.0906,62.1847,43601.0
2018-09-19 11:40:00,66.08,66.19,66.05,66.16,41683.0,62.1847,62.2883,62.1565,62.26,41683.0
2018-09-19 11:50:00,66.17,66.19,66.11,66.14,43099.0,62.2694,62.2883,62.213,62.2412,43099.0
2018-09-19 12:00:00,66.14,66.14,66.03,66.11,51423.0,62.2412,62.2412,62.1377,62.213,51423.0
2018-09-19 12:10:00,66.1,66.17,66.07,66.16,39712.0,62.2036,62.2694,62.1753,62.26,39712.0
2018-09-19 12:20:00,66.16,66.18,66.13,66.16,27483.0,62.26,62.2789,62.2318,62.26,27483.0
2018-09-19 12:30:00,66.16,66.17,66.08,66.08,45511.0,62.26,62.2694,62.1847,62.1847,45511.0
2018-09-19 12:40:00,66.08,66.1,66.04,66.06,48890.0,62.1847,62.2036,62.1471,62.1659,48890.0
2018-09-19 12:50:00,66.07,66.12,66.06,66.12,41455.0,62.1753,62.2224,62.1659,62.2224,41455.0
2018-09-19 13:00:00,66.12,66.15,66.07,66.09,26118.0,62.2224,62.2506,62.1753,62.1942,26118.0
2018-09-19 13:10:00,66.08,66.15,66.08,66.11,29140.0,62.1847,62.2506,62.1847,62.213,29140.0
2018-09-19 13:20:00,66.11,66.15,66.1,66.14,20591.0,62.213,62.2506,62.2036,62.2412,20591.0
2018-09-19 13:30:00,66.14,66.23,66.13,66.22,48486.0,62.2412,62.3259,62.2318,62.3165,48486.0
2018-09-19 13:40:00,66.22,66.26,66.15,66.25,115924.0,62.3165,62.3541,62.2506,62.3447,115924.0
2018-09-19 13:50:00,66.26,66.3,66.24,66.28,40032.0,62.3541,62.3918,62.3353,62.373,40032.0
2018-09-19 14:00:00,66.27,66.32,66.21,66.31,143878.0,62.3635,62.4106,62.3071,62.4012,143878.0
2018-09-19 14:10:00,66.31,66.31,66.24,66.27,76422.0,62.4012,62.4012,62.3353,62.3635,76422.0
2018-09-19 14:20:00,66.27,66.28,66.21,66.26,66512.0,62.3635,62.373,62.3071,62.3541,66512.0
2018-09-19 14:30:00,66.27,66.28,66.23,66.24,26372.0,62.3635,62.373,62.3259,62.3353,26372.0
2018-09-19 14:40:00,66.25,66.29,66.25,66.28,35354.0,62.3447,62.3824,62.3447,62.373,35354.0
2018-09-19 14:50:00,66.27,66.27,66.21,66.26,42435.0,62.3635,62.3635,62.3071,62.3541,42435.0
2018-09-19 15:00:00,66.26,66.3,66.23,66.26,43306.0,62.3541,62.3918,62.3259,62.3541,43306.0
2018-09-19 15:10:00,66.26,66.26,66.21,66.24,27467.0,62.3541,62.3541,62.3071,62.3353,27467.0
2018-09-19 15:20:00,66.24,66.31,66.21,66.31,50402.0,62.3353,62.4012,62.3071,62.4012,50402.0
2018-09-19 15:30:00,66.31,66.33,66.28,66.3,60308.0,62.4012,62.42,62.373,62.3918,60308.0
2018-09-19 15:40:00,66.3,66.37,66.26,66.36,107388.0,62.3918,62.4577,62.3541,62.4482,107388.0
2018-09-19 15:50:00,66.36,66.37,66.2,66.22,386148.0,62.4482,62.4577,62.2977,62.3165,386148.0
2018-09-20 09:30:00,66.73,67.1,66.65,66.86,167977.0,62.7964,63.1446,62.7211,62.9188,167977.0
2018-09-20 09:40:00,66.87,66.92,66.68,66.7,102611.0,62.9282,62.9752,62.7494,62.7682,102611.0
2018-09-20 09:50:00,66.68,66.73,66.57,66.62,40389.0,62.7494,62.7964,62.6459,62.6929,40389.0
2018-09-20 10:00:00,66.62,66.62,66.46,66.49,64010.0,62.6929,62.6929,62.5423,62.5706,64010.0
2018-09-20 10:10:00,66.49,66.66,66.49,66.65,62657.0,62.5706,62.7306,62.5706,62.7211,62657.0
2018-09-20 10:20:00,66.64,66.66,66.4,66.41,49149.0,62.7117,62.7306,62.4859,62.4953,49149.0
2018-09-20 10:30:00,66.41,66.57,66.36,66.52,33555.0,62.4953,62.6459,62.4482,62.5988,33555.0
2018-09-20 10:40:00,66.53,66.54,66.41,66.43,27724.0,62.6082,62.6176,62.4953,62.5141,27724.0
2018-09-20 10:50:00,66.42,66.45,66.35,66.39,30107.0,62.5047,62.5329,62.4388,62.4765,30107.0
2018-09-20 11:00:00,66.39,66.44,66.24,66.37,59790.0,62.4765,62.5235,62.3353,62.4577,59790.0
2018-09-20 11:10:00,66.36,66.41,66.32,66.39,30154.0,62.4482,62.4953,62.4106,62.4765,30154.0
2018-09-20 11:20:00,66.39,66.44,66.36,66.38,34299.0,62.4765,62.5235,62.4482,62.4671,34299.0
2018-09-20 11:30:00,66.38,66.44,66.37,66.43,30180.0,62.4671,62.5235,62.4577,62.5141,30180.0
2018-09-20 11:40:00,66.44,66.49,66.41,66.48,41527.0,62.5235,62.5706,62.4953,62.5612,41527.0
2018-09-20 11:50:00,66.49,66.52,66.45,66.47,43469.0,62.5706,62.5988,62.5329,62.5518,43469.0
2018-09-20 12:00:00,66.49,66.57,66.46,66.46,26839.0,62.5706,62.6459,62.5423,62.5423,26839.0
2018-09-20 12:10:00,66.48,66.51,66.47,66.48,14872.0,62.5612,62.5894,62.5518,62.5612,14872.0
2018-09-20 12:20:00,66.48,66.57,66.48,66.55,26444.0,62.5612,62.6459,62.5612,62.627,26444.0
2018-09-20 12:30:00,66.55,66.63,66.54,66.62,19771.0,62.627,62.7023,62.6176,62.6929,19771.0
2018-09-20 12:40:00,66.62,66.73,66.62,66.73,53591.0,62.6929,62.7964,62.6929,62.7964,53591.0
2018-09-20 12:50:00,66.72,66.84,66.71,66.83,31414.0,62.787,62.8999,62.7776,62.8905,31414.0
2018-09-20 13:00:00,66.82,66.87,66.82,66.84,23468.0,62.8811,62.9282,62.8811,62.8999,23468.0
2018-09-20 13:10:00,66.84,66.9,66.83,66.89,50677.0,62.8999,62.9564,62.8905,62.947,50677.0
2018-09-20 13:20:00,66.9,66.99,66.89,66.94,131114.0,62.9564,63.0411,62.947,62.9941,131114.0
2018-09-20 13:30:00,66.94,66.98,66.91,66.93,48393.0,62.9941,63.0317,62.9658,62.9846,48393.0
2018-09-20 13:40:00,66.93,67.01,66.93,67.01,42451.0,62.9846,63.0599,62.9846,63.0599,42451.0
2018-09-20 13:50:00,67.01,67.04,66.99,67.03,33665.0,63.0599,63.0882,63.0411,63.0787,33665.0
2018-09-20 14:00:00,67.03,67.12,67.02,67.09,47351.0,63.0787,63.1634,63.0693,63.1352,47351.0
2018-09-20 14:10:00,67.09,67.19,67.09,67.14,55168.0,63.1352,63.2293,63.1352,63.1823,55168.0
2018-09-20 14:20:00,67.15,67.16,67.11,67.13,57068.0,63.1917,63.2011,63.154,63.1729,57068.0
2018-09-20 14:30:00,67.13,67.21,67.12,67.19,33725.0,63.1729,63.2481,63.1634,63.2293,33725.0
2018-09-20 14:40:00,67.2,67.24,67.16,67.22,30907.0,63.2387,63.2764,63.2011,63.2575,30907.0
2018-09-20 14:50:00,67.23,67.29,67.21,67.21,121362.0,63.267,63.3234,63.2481,63.2481,121362.0
2018-09-20 15:00:00,67.21,67.24,67.12,67.14,50566.0,63.2481,63.2764,63.1634,63.1823,50566.0
2018-09-20 15:10:00,67.14,67.19,67.13,67.17,64837.0,63.1823,63.2293,63.1729,63.2105,64837.0
2018-09-20 15:20:00,67.17,67.18,67.08,67.11,73053.0,63.2105,63.2199,63.1258,63.154,73053.0
2018-09-20 15:30:00,67.11,67.14,66.95,66.96,117854.0,63.154,63.1823,63.0035,63.0129,117854.0
2018-09-20 15:40:00,66.95,67.08,66.94,67.04,216662.0,63.0035,63.1258,62.9941,63.0882,216662.0
2018-09-20 15:50:00,67.03,67.08,66.91,66.96,508484.0,63.0787,63.1258,62.9658,63.0129,508484.0
2018-09-21 09:30:00,67.0,67.03,66.82,66.98,571979.0,63.0505,63.0787,62.8811,63.0317,571979.0
2018-09-21 09:40:00,66.98,67.25,66.88,67.24,62423.0,63.0317,63.2858,62.9376,63.2764,62423.0
2018-09-21 09:50:00,67.24,67.25,67.11,67.13,63866.0,63.2764,63.2858,63.154,63.1729,63866.0
2018-09-21 10:00:00,67.13,67.22,66.97,67.07,86746.0,63.1729,63.2575,63.0223,63.1164,86746.0
2018-09-21 10:10:00,67.08,67.16,67.02,67.09,94584.0,63.1258,63.2011,63.0693,63.1352,94584.0
2018-09-21 10:20:00,67.09,67.12,67.04,67.05,44831.0,63.1352,63.1634,63.0882,63.0976,44831.0
2018-09-21 10:30:00,67.05,67.09,67.0,67.08,39518.0,63.0976,63.1352,63.0505,63.1258,39518.0
2018-09-21 10:40:00,67.08,67.21,67.07,67.18,55402.0,63.1258,63.2481,63.1164,63.2199,55402.0
2018-09-21 10:50:00,67.17,67.24,67.14,67.24,40259.0,63.2105,63.2764,63.1823,63.2764,40259.0
2018-09-21 11:00:00,67.23,67.3,67.17,67.24,71116.0,63.267,63.3328,63.2105,63.2764,71116.0
2018-09-21 11:10:00,67.24,67.25,67.05,67.23,67078.0,63.2764,63.2858,63.0976,63.267,67078.0
2018-09-21 11:20:00,67.24,67.25,67.13,67.24,39173.0,63.2764,63.2858,63.1729,63.2764,39173.0
2018-09-21 11:30:00,67.25,67.28,67.16,67.28,37403.0,63.2858,63.314,63.2011,63.314,37403.0
2018-09-21 11:40:00,67.28,67.33,67.27,67.3,107593.0,63.314,63.3611,63.3046,63.3328,107593.0
2018-09-21 11:50:00,67.29,67.45,67.29,67.44,54513.0,63.3234,63.474,63.3234,63.4646,54513.0
2018-09-21 12:00:00,67.43,67.59,67.43,67.56,190633.0,63.4552,63.6057,63.4552,63.5775,190633.0
2018-09-21 12:10:00,67.56,67.59,67.44,67.45,83708.0,63.5775,63.6057,63.4646,63.474,83708.0
2018-09-21 12:20:00,67.44,67.44,67.3,67.37,29244.0,63.4646,63.4646,63.3328,63.3987,29244.0
2018-09-21 12:30:00,67.36,67.42,67.35,67.39,27133.0,63.3893,63.4458,63.3799,63.4175,27133.0
2018-09-21 12:40:00,67.4,67.46,67.37,67.38,42722.0,63.4269,63.4834,63.3987,63.4081,42722.0
2018-09-21 12:50:00,67.38,67.41,67.33,67.4,48731.0,63.4081,63.4363,63.3611,63.4269,48731.0
2018-09-21 13:00:00,67.41,67.43,67.36,67.41,57696.0,63.4363,63.4552,63.3893,63.4363,57696.0
2018-09-21 13:10:00,67.41,67.43,67.37,67.42,26461.0,63.4363,63.4552,63.3987,63.4458,26461.0
2018-09-21 13:20:00,67.42,67.49,67.4,67.45,33275.0,63.4458,63.5116,63.4269,63.474,33275.0
2018-09-21 13:30:00,67.45,67.48,67.4,67.44,44254.0,63.474,63.5022,63.4269,63.4646,44254.0
2018-09-21 13:40:00,67.44,67.48,67.42,67.44,20124.0,63.4646,63.5022,63.4458,63.4646,20124.0
2018-09-21 13:50:00,67.44,67.46,67.42,67.45,19504.0,63.4646,63.4834,63.4458,63.474,19504.0
2018-09-21 14:00:00,67.45,67.49,67.44,67.45,40052.0,63.474,63.5116,63.4646,63.474,40052.0
2018-09-21 14:10:00,67.45,67.45,67.32,67.37,45267.0,63.474,63.474,63.3517,63.3987,45267.0
2018-09-21 14:20:00,67.37,67.43,67.35,67.39,48549.0,63.3987,63.4552,63.3799,63.4175,48549.0
2018-09-21 14:30:00,67.4,67.44,67.34,67.4,36715.0,63.4269,63.4646,63.3705,63.4269,36715.0
2018-09-21 14:40:00,67.39,67.4,67.36,67.39,34128.0,63.4175,63.4269,63.3893,63.4175,34128.0
2018-09-21 14:50:00,67.39,67.39,67.34,67.34,52328.0,63.4175,63.4175,63.3705,63.3705,52328.0
2018-09-21 15:00:00,67.35,67.37,67.3,67.36,52632.0,63.3799,63.3987,63.3328,63.3893,52632.0
2018-09-21 15:10:00,67.36,67.39,67.34,67.34,33651.0,63.3893,63.4175,63.3705,63.3705,33651.0
2018-09-21 15:20:00,67.34,67.35,67.22,67.23,41665.0,63.3705,63.3799,63.2575,63.267,41665.0
2018-09-21 15:30:00,67.23,67.28,67.16,67.22,78735.0,63.267,63.314,63.2011,63.2575,78735.0
2018-09-21 15:40:00,67.23,67.23,67.13,67.19,118582.0,63.267,63.267,63.1729,63.2293,118582.0
2018-09-21 15:50:00,67.18,67.26,67.04,67.16,487439.0,63.2199,63.2952,63.0882,63.2011,487439.0
2018-09-24 09:30:00,66.9,66.96,66.51,66.67,165287.0,62.9564,63.0129,62.5894,62.74,165287.0
2018-09-24 09:40:00,66.67,66.83,66.64,66.73,79775.0,62.74,62.8905,62.7117,62.7964,79775.0
2018-09-24 09:50:00,66.72,66.79,66.65,66.71,130776.0,62.787,62.8529,62.7211,62.7776,130776.0
2018-09-24 10:00:00,66.73,66.74,65.9,66.17,306129.0,62.7964,62.8058,62.0154,62.2694,306129.0
2018-09-24 10:10:00,66.18,66.22,65.98,66.14,161189.0,62.2789,62.3165,62.0906,62.2412,161189.0
2018-09-24 10:20:00,66.14,66.37,66.14,66.33,138835.0,62.2412,62.4577,62.2412,62.42,138835.0
2018-09-24 10:30:00,66.31,66.52,66.31,66.42,55690.0,62.4012,62.5988,62.4012,62.5047,55690.0
2018-09-24 10:40:00,66.41,66.44,66.36,66.36,48780.0,62.4953,62.5235,62.4482,62.4482,48780.0
2018-09-24 10:50:00,66.37,66.52,66.37,66.5,46140.0,62.4577,62.5988,62.4577,62.58,46140.0
2018-09-24 11:00:00,66.52,66.56,66.42,66.52,35622.0,62.5988,62.6365,62.5047,62.5988,35622.0
2018-09-24 11:10:00,66.52,66.68,66.51,66.65,45271.0,62.5988,62.7494,62.5894,62.7211,45271.0
2018-09-24 11:20:00,66.65,66.65,66.54,66.57,58440.0,62.7211,62.7211,62.6176,62.6459,58440.0
2018-09-24 11:30:00,66.56,66.6,66.52,66.57,44869.0,62.6365,62.6741,62.5988,62.6459,44869.0
2018-09-24 11:40:00,66.58,66.7,66.58,66.67,47088.0,62.6553,62.7682,62.6553,62.74,47088.0
2018-09-24 11:50:00,66.68,66.69,66.56,66.62,37514.0,62.7494,62.7588,62.6365,62.6929,37514.0
2018-09-24 12:00:00,66.6,66.69,66.59,66.67,45449.0,62.6741,62.7588,62.6647,62.74,45449.0
2018-09-24 12:10:00,66.66,66.73,66.6,66.71,35006.0,62.7306,62.7964,62.6741,62.7776,35006.0
2018-09-24 12:20:00,66.7,66.82,66.68,66.76,33200.0,62.7682,62.8811,62.7494,62.8247,33200.0
2018-09-24 12:30:00,66.76,66.77,66.66,66.72,36407.0,62.8247,62.8341,62.7306,62.787,36407.0
2018-09-24 12:40:00,66.71,66.8,66.67,66.8,36379.0,62.7776,62.8623,62.74,62.8623,36379.0
2018-09-24 12:50:00,66.81,66.83,66.69,66.69,59119.0,62.8717,62.8905,62.7588,62.7588,59119.0
2018-09-24 13:00:00,66.68,66.73,66.67,66.71,39880.0,62.7494,62.7964,62.74,62.7776,39880.0
2018-09-24 13:10:00,66.72,66.77,66.71,66.75,35129.0,62.787,62.8341,62.7776,62.8153,35129.0
2018-09-24 13:20:00,66.75,66.84,66.75,66.78,28241.0,62.8153,62.8999,62.8153,62.8435,28241.0
2018-09-24 13:30:00,66.78,66.85,66.77,66.82,26408.0,62.8435,62.9094,62.8341,62.8811,26408.0
2018-09-24 13:40:00,66.82,66.83,66.77,66.81,25400.0,62.8811,62.8905,62.8341,62.8717,25400.0
2018-09-24 13:50:00,66.82,66.91,66.81,66.9,25594.0,62.8811,62.9658,62.8717,62.9564,25594.0
2018-09-24 14:00:00,66.91,66.97,66.9,66.95,44751.0,62.9658,63.0223,62.9564,63.0035,44751.0
2018-09-24 14:10:00,66.96,67.0,66.75,66.76,74708.0,63.0129,63.0505,62.8153,62.8247,74708.0
2018-09-24 14:20:00,66.75,66.89,66.7,66.87,74117.0,62.8153,62.947,62.7682,62.9282,74117.0
2018-09-24 14:30:00,66.86,66.89,66.81,66.84,32203.0,62.9188,62.947,62.8717,62.8999,32203.0
2018-09-24 14:40:00,66.84,66.86,66.8,66.82,33298.0,62.8999,62.9188,62.8623,62.8811,33298.0
2018-09-24 14:50:00,66.82,66.85,66.76,66.78,34353.0,62.8811,62.9094,62.8247,62.8435,34353.0
2018-09-24 15:00:00,66.77,66.89,66.76,66.87,39289.0,62.8341,62.947,62.8247,62.9282,39289.0
2018-09-24 15:10:00,66.87,66.87,66.82,66.84,36304.0,62.9282,62.9282,62.8811,62.8999,36304.0
2018-09-24 15:20:00,66.84,66.84,66.77,66.81,59530.0,62.8999,62.8999,62.8341,62.8717,59530.0
2018-09-24 15:30:00,66.81,66.87,66.76,66.79,129520.0,62.8717,62.9282,62.8247,62.8529,129520.0
2018-09-24 15:40:00,66.78,66.79,66.74,66.77,108398.0,62.8435,62.8529,62.8058,62.8341,108398.0
2018-09-24 15:50:00,66.77,66.84,66.75,66.82,320894.0,62.8341,62.8999,62.8153,62.8811,320894.0
2018-09-25 09:30:00,66.82,66.84,66.65,66.78,175858.0,62.8811,62.8999,62.7211,62.8435,175858.0
2018-09-25 09:40:00,66.77,66.98,66.74,66.96,82646.0,62.8341,63.0317,62.8058,63.0129,82646.0
2018-09-25 09:50:00,66.96,67.04,66.85,66.89,177870.0,63.0129,63.0882,62.9094,62.947,177870.0
2018-09-25 10:00:00,66.87,67.04,66.87,66.96,58846.0,62.9282,63.0882,62.9282,63.0129,58846.0
2018-09-25 10:10:00,66.96,66.96,66.73,66.73,48527.0,63.0129,63.0129,62.7964,62.7964,48527.0
2018-09-25 10:20:00,66.74,66.85,66.71,66.76,64860.0,62.8058,62.9094,62.7776,62.8247,64860.0
2018-09-25 10:30:00,66.76,66.84,66.72,66.78,86062.0,62.8247,62.8999,62.787,62.8435,86062.0
2018-09-25 10:40:00,66.77,66.96,66.76,66.9,75483.0,62.8341,63.0129,62.8247,62.9564,75483.0
2018-09-25 10:50:00,66.91,66.93,66.83,66.84,92754.0,62.9658,62.9846,62.8905,62.8999,92754.0
2018-09-25 11:00:00,66.84,66.92,66.76,66.9,44209.0,62.8999,62.9752,62.8247,62.9564,44209.0
2018-09-25 11:10:00,66.91,66.93,66.81,66.84,52423.0,62.9658,62.9846,62.8717,62.8999,52423.0
2018-09-25 11:20:00,66.83,66.9,66.8,66.88,47103.0,62.8905,62.9564,62.8623,62.9376,47103.0
2018-09-25 11:30:00,66.89,66.93,66.79,66.87,52493.0,62.947,62.9846,62.8529,62.9282,52493.0
2018-09-25 11:40:00,66.87,66.94,66.85,66.86,28847.0,62.9282,62.9941,62.9094,62.9188,28847.0
2018-09-25 11:50:00,66.86,66.9,66.84,66.88,28683.0,62.9188,62.9564,62.8999,62.9376,28683.0
2018-09-25 12:00:00,66.89,66.94,66.86,66.93,33554.0,62.947,62.9941,62.9188,62.9846,33554.0
2018-09-25 12:10:00,66.93,66.94,66.87,66.9,20546.0,62.9846,62.9941,62.9282,62.9564,20546.0
2018-09-25 12:20:00,66.91,66.96,66.89,66.95,32794.0,62.9658,63.0129,62.947,63.0035,32794.0
2018-09-25 12:30:00,66.94,67.02,66.94,66.99,29165.0,62.9941,63.0693,62.9941,63.0411,29165.0
2018-09-25 12:40:00,66.99,67.03,66.95,67.0,28370.0,63.0411,63.0787,63.0035,63.0505,28370.0
2018-09-25 12:50:00,67.0,67.01,66.97,66.99,20429.0,63.0505,63.0599,63.0223,63.0411,20429.0
2018-09-25 13:00:00,66.98,67.01,66.96,66.99,25899.0,63.0317,63.0599,63.0129,63.0411,25899.0
2018-09-25 13:10:00,66.99,67.01,66.88,66.89,32934.0,63.0411,63.0599,62.9376,62.947,32934.0
2018-09-25 13:20:00,66.89,66.96,66.89,66.94,26636.0,62.947,63.0129,62.947,62.9941,26636.0
2018-09-25 13:30:00,66.94,66.98,66.9,66.93,39422.0,62.9941,63.0317,62.9564,62.9846,39422.0
2018-09-25 13:40:00,66.92,66.93,66.85,66.87,24575.0,62.9752,62.9846,62.9094,62.9282,24575.0
2018-09-25 13:50:00,66.87,66.9,66.85,66.88,23268.0,62.9282,62.9564,62.9094,62.9376,23268.0
2018-09-25 14:00:00,66.88,66.94,66.87,66.88,24577.0,62.9376,62.9941,62.9282,62.9376,24577.0
2018-09-25 14:10:00,66.88,66.92,66.85,66.91,24043.0,62.9376,62.9752,62.9094,62.9658,24043.0
2018-09-25 14:20:00,66.92,66.94,66.86,66.87,37553.0,62.9752,62.9941,62.9188,62.9282,37553.0
2018-09-25 14:30:00,66.87,66.91,66.86,66.89,58820.0,62.9282,62.9658,62.9188,62.947,58820.0
2018-09-25 14:40:00,66.89,66.91,66.84,66.84,41725.0,62.947,62.9658,62.8999,62.8999,41725.0
2018-09-25 14:50:00,66.84,66.86,66.8,66.86,45355.0,62.8999,62.9188,62.8623,62.9188,45355.0
2018-09-25 15:00:00,66.87,66.9,66.84,66.86,31032.0,62.9282,62.9564,62.8999,62.9188,31032.0
2018-09-25 15:10:00,66.86,66.89,66.81,66.82,30818.0,62.9188,62.947,62.8717,62.8811,30818.0
2018-09-25 15:20:00,66.81,66.83,66.72,66.72,98213.0,62.8717,62.8905,62.787,62.787,98213.0
2018-09-25 15:30:00,66.72,66.72,66.66,66.67,77368.0,62.787,62.787,62.7306,62.74,77368.0
2018-09-25 15:40:00,66.67,66.67,66.53,66.62,141420.0,62.74,62.74,62.6082,62.6929,141420.0
2018-09-25 15:50:00,66.62,66.65,66.57,66.62,186744.0,62.6929,62.7211,62.6459,62.6929,186744.0
2018-09-26 09:30:00,67.15,67.45,66.97,67.43,213879.0,63.1917,63.474,63.0223,63.4552,213879.0
2018-09-26 09:40:00,67.45,67.49,67.11,67.14,138801.0,63.474,63.5116,63.154,63.1823,138801.0
2018-09-26 09:50:00,67.13,67.26,67.12,67.2,68433.0,63.1729,63.2952,63.1634,63.2387,68433.0
2018-09-26 10:00:00,67.2,67.3,67.18,67.27,47431.0,63.2387,63.3328,63.2199,63.3046,47431.0
2018-09-26 10:10:00,67.28,67.28,67.1,67.15,86020.0,63.314,63.314,63.1446,63.1917,86020.0
2018-09-26 10:20:00,67.15,67.16,67.02,67.04,65437.0,63.1917,63.2011,63.0693,63.0882,65437.0
2018-09-26 10:30:00,67.03,67.15,67.0,67.15,41107.0,63.0787,63.1917,63.0505,63.1917,41107.0
2018-09-26 10:40:00,67.15,67.27,67.11,67.17,132637.0,63.1917,63.3046,63.154,63.2105,132637.0
2018-09-26 10:50:00,67.17,67.27,67.17,67.2,60618.0,63.2105,63.3046,63.2105,63.2387,60618.0
2018-09-26 11:00:00,67.2,67.31,67.2,67.26,49580.0,63.2387,63.3422,63.2387,63.2952,49580.0
2018-09-26 11:10:00,67.26,67.33,67.2,67.26,81119.0,63.2952,63.3611,63.2387,63.2952,81119.0
2018-09-26 11:20:00,67.27,67.38,67.27,67.34,48969.0,63.3046,63.4081,63.3046,63.3705,48969.0
2018-09-26 11:30:00,67.33,67.47,67.33,67.47,36035.0,63.3611,63.4928,63.3611,63.4928,36035.0
2018-09-26 11:40:00,67.45,67.46,67.32,67.34,49690.0,63.474,63.4834,63.3517,63.3705,49690.0
2018-09-26 11:50:00,67.34,67.4,67.26,67.35,57682.0,63.3705,63.4269,63.2952,63.3799,57682.0
2018-09-26 12:00:00,67.36,67.42,67.35,67.39,47529.0,63.3893,63.4458,63.3799,63.4175,47529.0
2018-09-26 12:10:00,67.4,67.48,67.37,67.48,61487.0,63.4269,63.5022,63.3987,63.5022,61487.0
2018-09-26 12:20:00,67.48,67.52,67.47,67.48,63873.0,63.5022,63.5399,63.4928,63.5022,63873.0
2018-09-26 12:30:00,67.49,67.54,67.46,67.47,38714.0,63.5116,63.5587,63.4834,63.4928,38714.0
2018-09-26 12:40:00,67.47,67.57,67.44,67.54,30187.0,63.4928,63.5869,63.4646,63.5587,30187.0
2018-09-26 12:50:00,67.53,67.55,67.5,67.53,29442.0,63.5493,63.5681,63.521,63.5493,29442.0
2018-09-26 13:00:00,67.52,67.55,67.45,67.46,49490.0,63.5399,63.5681,63.474,63.4834,49490.0
2018-09-26 13:10:00,67.47,67.47,67.33,67.35,41531.0,63.4928,63.4928,63.3611,63.3799,41531.0
2018-09-26 13:20:00,67.36,67.46,67.35,67.42,32948.0,63.3893,63.4834,63.3799,63.4458,32948.0
2018-09-26 13:30:00,67.42,67.48,67.41,67.45,26055.0,63.4458,63.5022,63.4363,63.474,26055.0
2018-09-26 13:40:00,67.45,67.47,67.42,67.44,26101.0,63.474,63.4928,63.4458,63.4646,26101.0
2018-09-26 13:50:00,67.45,67.46,67.38,67.39,27078.0,63.474,63.4834,63.4081,63.4175,27078.0
2018-09-26 14:00:00,67.4,67.6,67.4,67.57,63741.0,63.4269,63.6151,63.4269,63.5869,63741.0
2018-09-26 14:10:00,67.57,67.69,67.56,67.67,99817.0,63.5869,63.6998,63.5775,63.681,99817.0
2018-09-26 14:20:00,67.67,67.67,67.48,67.56,63395.0,63.681,63.681,63.5022,63.5775,63395.0
2018-09-26 14:30:00,67.56,67.62,67.51,67.55,53683.0,63.5775,63.634,63.5305,63.5681,53683.0
2018-09-26 14:40:00,67.56,67.57,67.38,67.41,57114.0,63.5775,63.5869,63.4081,63.4363,57114.0
2018-09-26 14:50:00,67.4,67.43,67.33,67.42,68624.0,63.4269,63.4552,63.3611,63.4458,68624.0
2018-09-26 15:00:00,67.42,67.46,67.32,67.37,184591.0,63.4458,63.4834,63.3517,63.3987,184591.0
2018-09-26 15:10:00,67.36,67.36,67.26,67.26,56083.0,63.3893,63.3893,63.2952,63.2952,56083.0
2018-09-26 15:20:00,67.27,67.29,67.19,67.21,78220.0,63.3046,63.3234,63.2293,63.2481,78220.0
2018-09-26 15:30:00,67.2,67.22,66.99,67.12,218263.0,63.2387,63.2575,63.0411,63.1634,218263.0
2018-09-26 15:40:00,67.13,67.13,66.93,66.98,249824.0,63.1729,63.1729,62.9846,63.0317,249824.0
2018-09-26 15:50:00,66.98,67.23,66.85,66.99,813613.0,63.0317,63.267,62.9094,63.0411,813613.0
2018-09-27 09:30:00,61.89,62.59,61.5,61.98,1444247.0,58.2417,58.9005,57.8747,58.3264,1444247.0
2018-09-27 09:40:00,62.0,62.05,61.2,61.56,892006.0,58.3453,58.3923,57.5924,57.9312,892006.0
2018-09-27 09:50:00,61.55,61.73,61.31,61.4,551095.0,57.9218,58.0912,57.6959,57.7806,551095.0
2018-09-27 10:00:00,61.38,61.57,61.13,61.42,513364.0,57.7618,57.9406,57.5265,57.7994,513364.0
2018-09-27 10:10:00,61.42,61.67,61.16,61.54,425037.0,57.7994,58.0347,57.5548,57.9124,425037.0
2018-09-27 10:20:00,61.54,62.73,61.53,62.34,758421.0,57.9124,59.0322,57.903,58.6652,758421.0
2018-09-27 10:30:00,62.36,62.6,61.94,62.18,440980.0,58.684,58.9099,58.2888,58.5146,440980.0
2018-09-27 10:40:00,62.18,62.88,62.1,62.88,493583.0,58.5146,59.1734,58.4394,59.1734,493583.0
2018-09-27 10:50:00,62.88,63.4,62.87,63.12,711473.0,59.1734,59.6627,59.164,59.3992,711473.0
2018-09-27 11:00:00,63.1,63.38,63.07,63.12,546386.0,59.3804,59.6439,59.3522,59.3992,546386.0
2018-09-27 11:10:00,63.16,63.6,63.06,63.44,435124.0,59.4369,59.8509,59.3428,59.7004,435124.0
2018-09-27 11:20:00,63.44,63.54,63.11,63.14,258385.0,59.7004,59.7945,59.3898,59.4181,258385.0
2018-09-27 11:30:00,63.12,63.29,62.75,63.11,194663.0,59.3992,59.5592,59.051,59.3898,194663.0
2018-09-27 11:40:00,63.1,63.68,63.1,63.66,202569.0,59.3804,59.9262,59.3804,59.9074,202569.0
2018-09-27 11:50:00,63.57,63.72,63.26,63.45,122691.0,59.8227,59.9639,59.531,59.7098,122691.0
2018-09-27 12:00:00,63.44,63.72,63.32,63.63,252063.0,59.7004,59.9639,59.5874,59.8792,252063.0
2018-09-27 12:10:00,63.64,63.93,63.58,63.83,310123.0,59.8886,60.1615,59.8321,60.0674,310123.0
2018-09-27 12:20:00,63.83,63.94,63.8,63.91,196316.0,60.0674,60.1709,60.0391,60.1427,196316.0
2018-09-27 12:30:00,63.92,63.99,63.64,63.77,195471.0,60.1521,60.2179,59.8886,60.0109,195471.0
2018-09-27 12:40:00,63.78,63.85,63.68,63.75,179711.0,60.0203,60.0862,59.9262,59.9921,179711.0
2018-09-27 12:50:00,63.75,63.9,63.43,63.49,398085.0,59.9921,60.1333,59.691,59.7474,398085.0
2018-09-27 13:00:00,63.49,63.58,63.35,63.48,143673.0,59.7474,59.8321,59.6157,59.738,143673.0
2018-09-27 13:10:00,63.48,63.56,63.29,63.29,135542.0,59.738,59.8133,59.5592,59.5592,135542.0
2018-09-27 13:20:00,63.28,63.43,63.15,63.34,204910.0,59.5498,59.691,59.4275,59.6063,204910.0
2018-09-27 13:30:00,63.34,63.59,63.29,63.52,119297.0,59.6063,59.8415,59.5592,59.7757,119297.0
2018-09-27 13:40:00,63.53,63.62,63.46,63.57,90092.0,59.7851,59.8698,59.7192,59.8227,90092.0
2018-09-27 13:50:00,63.57,63.66,63.53,63.58,107473.0,59.8227,59.9074,59.7851,59.8321,107473.0
2018-09-27 14:00:00,63.59,63.63,63.28,63.37,134530.0,59.8415,59.8792,59.5498,59.6345,134530.0
2018-09-27 14:10:00,63.38,63.62,63.33,63.53,116052.0,59.6439,59.8698,59.5969,59.7851,116052.0
2018-09-27 14:20:00,63.53,63.67,63.53,63.63,103405.0,59.7851,59.9168,59.7851,59.8792,103405.0
2018-09-27 14:30:00,63.63,63.78,63.61,63.76,128054.0,59.8792,60.0203,59.8603,60.0015,128054.0
2018-09-27 14:40:00,63.74,63.79,63.68,63.73,73567.0,59.9827,60.0297,59.9262,59.9733,73567.0
2018-09-27 14:50:00,63.74,64.04,63.67,63.76,227690.0,59.9827,60.265,59.9168,60.0015,227690.0
2018-09-27 15:00:00,63.75,63.91,63.72,63.88,123897.0,59.9921,60.1427,59.9639,60.1144,123897.0
2018-09-27 15:10:00,63.88,64.03,63.85,63.94,132336.0,60.1144,60.2556,60.0862,60.1709,132336.0
2018-09-27 15:20:00,63.93,63.99,63.7,63.72,150724.0,60.1615,60.2179,59.945,59.9639,150724.0
2018-09-27 15:30:00,63.7,63.86,63.6,63.83,226134.0,59.945,60.0956,59.8509,60.0674,226134.0
2018-09-27 15:40:00,63.83,64.01,63.74,63.88,317453.0,60.0674,60.2368,59.9827,60.1144,317453.0
2018-09-27 15:50:00,63.88,63.94,63.71,63.74,492388.0,60.1144,60.1709,59.9545,59.9827,492388.0
2018-09-28 09:30:00,63.76,64.37,63.5,64.28,382858.0,60.0015,60.5755,59.7568,60.4909,382858.0
2018-09-28 09:40:00,64.26,64.38,63.94,64.11,173026.0,60.472,60.585,60.1709,60.3309,173026.0
2018-09-28 09:50:00,64.11,64.16,63.92,63.97,146409.0,60.3309,60.3779,60.1521,60.1991,146409.0
2018-09-28 10:00:00,63.98,64.09,63.78,63.84,137254.0,60.2085,60.3121,60.0203,60.0768,137254.0
2018-09-28 10:10:00,63.83,63.83,63.51,63.54,159530.0,60.0674,60.0674,59.7662,59.7945,159530.0
2018-09-28 10:20:00,63.53,63.57,63.31,63.39,182924.0,59.7851,59.8227,59.578,59.6533,182924.0
2018-09-28 10:30:00,63.39,63.66,63.39,63.65,135473.0,59.6533,59.9074,59.6533,59.898,135473.0
2018-09-28 10:40:00,63.66,63.72,63.58,63.63,107662.0,59.9074,59.9639,59.8321,59.8792,107662.0
2018-09-28 10:50:00,63.63,63.85,63.62,63.8,134760.0,59.8792,60.0862,59.8698,60.0391,134760.0
2018-09-28 11:00:00,63.82,63.88,63.67,63.68,91349.0,60.058,60.1144,59.9168,59.9262,91349.0
2018-09-28 11:10:00,63.68,63.72,63.56,63.58,190375.0,59.9262,59.9639,59.8133,59.8321,190375.0
2018-09-28 11:20:00,63.57,63.64,63.44,63.44,131008.0,59.8227,59.8886,59.7004,59.7004,131008.0
2018-09-28 11:30:00,63.44,63.52,63.39,63.45,94934.0,59.7004,59.7757,59.6533,59.7098,94934.0
2018-09-28 11:40:00,63.44,63.53,63.35,63.35,82369.0,59.7004,59.7851,59.6157,59.6157,82369.0
2018-09-28 11:50:00,63.35,63.52,63.29,63.51,76412.0,59.6157,59.7757,59.5592,59.7662,76412.0
2018-09-28 12:00:00,63.5,63.52,63.42,63.5,111742.0,59.7568,59.7757,59.6815,59.7568,111742.0
2018-09-28 12:10:00,63.5,63.66,63.49,63.58,128135.0,59.7568,59.9074,59.7474,59.8321,128135.0
2018-09-28 12:20:00,63.57,63.76,63.57,63.75,49955.0,59.8227,60.0015,59.8227,59.9921,49955.0
2018-09-28 12:30:00,63.75,63.78,63.65,63.7,60004.0,59.9921,60.0203,59.898,59.945,60004.0
2018-09-28 12:40:00,63.7,63.7,63.53,63.53,46317.0,59.945,59.945,59.7851,59.7851,46317.0
2018-09-28 12:50:00,63.53,63.7,63.53,63.68,63602.0,59.7851,59.945,59.7851,59.9262,63602.0
2018-09-28 13:00:00,63.69,63.71,63.61,63.7,74103.0,59.9356,59.9545,59.8603,59.945,74103.0
2018-09-28 13:10:00,63.7,63.72,63.65,63.68,50059.0,59.945,59.9639,59.898,59.9262,50059.0
2018-09-28 13:20:00,63.68,63.71,63.68,63.68,58958.0,59.9262,59.9545,59.9262,59.9262,58958.0
2018-09-28 13:30:00,63.68,63.8,63.68,63.78,73140.0,59.9262,60.0391,59.9262,60.0203,73140.0
2018-09-28 13:40:00,63.78,63.79,63.69,63.69,68590.0,60.0203,60.0297,59.9356,59.9356,68590.0
2018-09-28 13:50:00,63.69,63.76,63.68,63.74,50926.0,59.9356,60.0015,59.9262,59.9827,50926.0
2018-09-28 14:00:00,63.73,63.73,63.66,63.69,57207.0,59.9733,59.9733,59.9074,59.9356,57207.0
2018-09-28 14:10:00,63.69,63.85,63.66,63.81,94423.0,59.9356,60.0862,59.9074,60.0486,94423.0
2018-09-28 14:20:00,63.82,63.86,63.78,63.82,75567.0,60.058,60.0956,60.0203,60.058,75567.0
2018-09-28 14:30:00,63.82,63.84,63.73,63.78,83472.0,60.058,60.0768,59.9733,60.0203,83472.0
2018-09-28 14:40:00,63.78,63.78,63.67,63.69,72878.0,60.0203,60.0203,59.9168,59.9356,72878.0
2018-09-28 14:50:00,63.7,63.78,63.69,63.77,77389.0,59.945,60.0203,59.9356,60.0109,77389.0
2018-09-28 15:00:00,63.78,63.78,63.68,63.7,80295.0,60.0203,60.0203,59.9262,59.945,80295.0
2018-09-28 15:10:00,63.7,63.74,63.61,63.61,96983.0,59.945,59.9827,59.8603,59.8603,96983.0
2018-09-28 15:20:00,63.61,63.7,63.61,63.64,88518.0,59.8603,59.945,59.8603,59.8886,88518.0
2018-09-28 15:30:00,63.65,63.72,63.61,63.71,167484.0,59.898,59.9639,59.8603,59.9545,167484.0
2018-09-28 15:40:00,63.72,63.8,63.71,63.79,187197.0,59.9639,60.0391,59.9545,60.0297,187197.0
2018-09-28 15:50:00,63.8,63.8,63.74,63.77,468233.0,60.0391,60.0391,59.9827,60.0109,468233.0
2018-10-01 09:30:00,63.72,63.85,63.61,63.68,156131.0,59.9639,60.0862,59.8603,59.9262,156131.0
2018-10-01 09:40:00,63.67,63.93,63.6,63.89,103307.0,59.9168,60.1615,59.8509,60.1238,103307.0
2018-10-01 09:50:00,63.89,64.0,63.8,63.99,99001.0,60.1238,60.2274,60.0391,60.2179,99001.0
2018-10-01 10:00:00,63.99,64.13,63.98,64.09,116318.0,60.2179,60.3497,60.2085,60.3121,116318.0
2018-10-01 10:10:00,64.1,64.18,64.05,64.09,146011.0,60.3215,60.3967,60.2744,60.3121,146011.0
2018-10-01 10:20:00,64.1,64.28,64.1,64.27,66396.0,60.3215,60.4909,60.3215,60.4814,66396.0
2018-10-01 10:30:00,64.26,64.36,64.21,64.33,71766.0,60.472,60.5661,60.425,60.5379,71766.0
2018-10-01 10:40:00,64.33,64.39,64.28,64.34,81876.0,60.5379,60.5944,60.4909,60.5473,81876.0
2018-10-01 10:50:00,64.35,64.47,64.35,64.38,63628.0,60.5567,60.6697,60.5567,60.585,63628.0
2018-10-01 11:00:00,64.38,64.53,64.37,64.53,71508.0,60.585,60.7261,60.5755,60.7261,71508.0
2018-10-01 11:10:00,64.53,64.61,64.51,64.53,56322.0,60.7261,60.8014,60.7073,60.7261,56322.0
2018-10-01 11:20:00,64.52,64.77,64.5,64.64,187236.0,60.7167,60.952,60.6979,60.8296,187236.0
2018-10-01 11:30:00,64.63,64.64,64.52,64.64,45195.0,60.8202,60.8296,60.7167,60.8296,45195.0
2018-10-01 11:40:00,64.64,64.66,64.55,64.64,55585.0,60.8296,60.8485,60.7449,60.8296,55585.0
2018-10-01 11:50:00,64.65,64.74,64.64,64.71,57148.0,60.839,60.9237,60.8296,60.8955,57148.0
2018-10-01 12:00:00,64.71,64.74,64.65,64.67,61086.0,60.8955,60.9237,60.839,60.8579,61086.0
2018-10-01 12:10:00,64.67,64.68,64.55,64.56,68706.0,60.8579,60.8673,60.7449,60.7543,68706.0
2018-10-01 12:20:00,64.55,64.56,64.38,64.39,52361.0,60.7449,60.7543,60.585,60.5944,52361.0
2018-10-01 12:30:00,64.39,64.42,64.32,64.39,62869.0,60.5944,60.6226,60.5285,60.5944,62869.0
2018-10-01 12:40:00,64.4,64.4,64.21,64.21,54951.0,60.6038,60.6038,60.425,60.425,54951.0
2018-10-01 12:50:00,64.21,64.31,64.21,64.29,45060.0,60.425,60.5191,60.425,60.5003,45060.0
2018-10-01 13:00:00,64.29,64.35,64.23,64.34,56826.0,60.5003,60.5567,60.4438,60.5473,56826.0
2018-10-01 13:10:00,64.34,64.43,64.32,64.42,46897.0,60.5473,60.632,60.5285,60.6226,46897.0
2018-10-01 13:20:00,64.42,64.47,64.39,64.47,53551.0,60.6226,60.6697,60.5944,60.6697,53551.0
2018-10-01 13:30:00,64.47,64.48,64.41,64.42,34715.0,60.6697,60.6791,60.6132,60.6226,34715.0
2018-10-01 13:40:00,64.42,64.47,64.39,64.42,70254.0,60.6226,60.6697,60.5944,60.6226,70254.0
2018-10-01 13:50:00,64.43,64.45,64.41,64.43,49970.0,60.632,60.6508,60.6132,60.632,49970.0
2018-10-01 14:00:00,64.43,64.44,64.17,64.27,114212.0,60.632,60.6414,60.3873,60.4814,114212.0
2018-10-01 14:10:00,64.27,64.28,64.14,64.14,92657.0,60.4814,60.4909,60.3591,60.3591,92657.0
2018-10-01 14:20:00,64.13,64.13,63.98,63.99,96261.0,60.3497,60.3497,60.2085,60.2179,96261.0
2018-10-01 14:30:00,63.99,63.99,63.84,63.86,136777.0,60.2179,60.2179,60.0768,60.0956,136777.0
2018-10-01 14:40:00,63.85,63.88,63.79,63.86,82887.0,60.0862,60.1144,60.0297,60.0956,82887.0
2018-10-01 14:50:00,63.86,63.91,63.79,63.79,81517.0,60.0956,60.1427,60.0297,60.0297,81517.0
2018-10-01 15:00:00,63.79,63.89,63.79,63.84,47729.0,60.0297,60.1238,60.0297,60.0768,47729.0
2018-10-01 15:10:00,63.83,63.86,63.71,63.73,226502.0,60.0674,60.0956,59.9545,59.9733,226502.0
2018-10-01 15:20:00,63.72,63.72,63.51,63.55,146903.0,59.9639,59.9639,59.7662,59.8039,146903.0
2018-10-01 15:30:00,63.55,63.58,63.51,63.54,185074.0,59.8039,59.8321,59.7662,59.7945,185074.0
2018-10-01 15:40:00,63.53,63.59,63.35,63.53,185382.0,59.7851,59.8415,59.6157,59.7851,185382.0
2018-10-01 15:50:00,63.52,63.65,63.52,63.57,342201.0,59.7757,59.898,59.7757,59.8227,342201.0
2018-10-02 09:30:00,63.55,63.91,63.41,63.58,135590.0,59.8039,60.1427,59.6721,59.8321,135590.0
2018-10-02 09:40:00,63.58,63.77,63.55,63.67,40650.0,59.8321,60.0109,59.8039,59.9168,40650.0
2018-10-02 09:50:00,63.67,63.72,63.6,63.66,50693.0,59.9168,59.9639,59.8509,59.9074,50693.0
2018-10-02 10:00:00,63.65,63.66,63.56,63.6,36870.0,59.898,59.9074,59.8133,59.8509,36870.0
2018-10-02 10:10:00,63.6,63.65,63.5,63.52,43075.0,59.8509,59.898,59.7568,59.7757,43075.0
2018-10-02 10:20:00,63.51,63.51,63.38,63.42,53169.0,59.7662,59.7662,59.6439,59.6815,53169.0
2018-10-02 10:30:00,63.43,63.45,63.27,63.32,88917.0,59.691,59.7098,59.5404,59.5874,88917.0
2018-10-02 10:40:00,63.31,63.42,63.26,63.38,90792.0,59.578,59.6815,59.531,59.6439,90792.0
2018-10-02 10:50:00,63.39,63.51,63.39,63.43,46980.0,59.6533,59.7662,59.6533,59.691,46980.0
2018-10-02 11:00:00,63.43,63.54,63.4,63.53,42776.0,59.691,59.7945,59.6627,59.7851,42776.0
2018-10-02 11:10:00,63.55,63.59,63.51,63.55,51755.0,59.8039,59.8415,59.7662,59.8039,51755.0
2018-10-02 11:20:00,63.54,63.55,63.45,63.51,55258.0,59.7945,59.8039,59.7098,59.7662,55258.0
2018-10-02 11:30:00,63.51,63.57,63.47,63.56,41217.0,59.7662,59.8227,59.7286,59.8133,41217.0
2018-10-02 11:40:00,63.57,63.68,63.54,63.64,25505.0,59.8227,59.9262,59.7945,59.8886,25505.0
2018-10-02 11:50:00,63.64,63.71,63.62,63.71,25541.0,59.8886,59.9545,59.8698,59.9545,25541.0
2018-10-02 12:00:00,63.71,63.73,63.7,63.72,23887.0,59.9545,59.9733,59.945,59.9639,23887.0
2018-10-02 12:10:00,63.72,63.75,63.56,63.56,51747.0,59.9639,59.9921,59.8133,59.8133,51747.0
2018-10-02 12:20:00,63.55,63.61,63.51,63.6,22792.0,59.8039,59.8603,59.7662,59.8509,22792.0
2018-10-02 12:30:00,63.61,63.62,63.56,63.61,32045.0,59.8603,59.8698,59.8133,59.8603,32045.0
2018-10-02 12:40:00,63.61,63.63,63.46,63.49,89329.0,59.8603,59.8792,59.7192,59.7474,89329.0
2018-10-02 12:50:00,63.5,63.5,63.44,63.46,38950.0,59.7568,59.7568,59.7004,59.7192,38950.0
2018-10-02 13:00:00,63.46,63.51,63.42,63.42,99298.0,59.7192,59.7662,59.6815,59.6815,99298.0
2018-10-02 13:10:00,63.43,63.45,63.41,63.43,37660.0,59.691,59.7098,59.6721,59.691,37660.0
2018-10-02 13:20:00,63.42,63.42,63.34,63.37,54619.0,59.6815,59.6815,59.6063,59.6345,54619.0
2018-10-02 13:30:00,63.37,63.45,63.35,63.42,66011.0,59.6345,59.7098,59.6157,59.6815,66011.0
2018-10-02 13:40:00,63.42,63.49,63.39,63.4,54670.0,59.6815,59.7474,59.6533,59.6627,54670.0
2018-10-02 13:50:00,63.4,63.41,63.33,63.34,44503.0,59.6627,59.6721,59.5969,59.6063,44503.0
2018-10-02 14:00:00,63.34,63.41,63.33,63.41,32765.0,59.6063,59.6721,59.5969,59.6721,32765.0
2018-10-02 14:10:00,63.41,63.48,63.38,63.46,44564.0,59.6721,59.738,59.6439,59.7192,44564.0
2018-10-02 14:20:00,63.46,63.46,63.41,63.45,48833.0,59.7192,59.7192,59.6721,59.7098,48833.0
2018-10-02 14:30:00,63.46,63.46,63.35,63.36,61777.0,59.7192,59.7192,59.6157,59.6251,61777.0
2018-10-02 14:40:00,63.36,63.4,63.34,63.39,44080.0,59.6251,59.6627,59.6063,59.6533,44080.0
2018-10-02 14:50:00,63.39,63.4,63.26,63.29,53394.0,59.6533,59.6627,59.531,59.5592,53394.0
2018-10-02 15:00:00,63.28,63.28,63.18,63.2,67883.0,59.5498,59.5498,59.4557,59.4745,67883.0
2018-10-02 15:10:00,63.2,63.22,63.15,63.17,50219.0,59.4745,59.4933,59.4275,59.4463,50219.0
2018-10-02 15:20:00,63.17,63.24,63.13,63.17,114965.0,59.4463,59.5122,59.4086,59.4463,114965.0
2018-10-02 15:30:00,63.17,63.2,63.12,63.14,121706.0,59.4463,59.4745,59.3992,59.4181,121706.0
2018-10-02 15:40:00,63.14,63.2,63.12,63.19,105584.0,59.4181,59.4745,59.3992,59.4651,105584.0
2018-10-02 15:50:00,63.2,63.21,63.12,63.12,395888.0,59.4745,59.4839,59.3992,59.3992,395888.0
2018-10-03 09:30:00,63.02,63.39,63.0,63.05,164177.0,59.3051,59.6533,59.2863,59.3334,164177.0
2018-10-03 09:40:00,63.05,63.16,62.93,63.07,112470.0,59.3334,59.4369,59.2204,59.3522,112470.0
2018-10-03 09:50:00,63.07,63.07,62.71,62.81,80963.0,59.3522,59.3522,59.0134,59.1075,80963.0
2018-10-03 10:00:00,62.83,62.98,62.78,62.94,92537.0,59.1263,59.2675,59.0793,59.2298,92537.0
2018-10-03 10:10:00,62.93,62.99,62.73,62.78,131953.0,59.2204,59.2769,59.0322,59.0793,131953.0
2018-10-03 10:20:00,62.78,62.95,62.76,62.88,76253.0,59.0793,59.2393,59.0605,59.1734,76253.0
2018-10-03 10:30:00,62.9,63.08,62.89,63.03,61894.0,59.1922,59.3616,59.1828,59.3145,61894.0
2018-10-03 10:40:00,63.03,63.04,62.97,63.02,53527.0,59.3145,59.3239,59.2581,59.3051,53527.0
2018-10-03 10:50:00,63.01,63.05,62.99,63.02,42650.0,59.2957,59.3334,59.2769,59.3051,42650.0
2018-10-03 11:00:00,63.03,63.26,63.0,63.23,55235.0,59.3145,59.531,59.2863,59.5027,55235.0
2018-10-03 11:10:00,63.22,63.26,63.16,63.16,40221.0,59.4933,59.531,59.4369,59.4369,40221.0
2018-10-03 11:20:00,63.16,63.22,63.12,63.19,38595.0,59.4369,59.4933,59.3992,59.4651,38595.0
2018-10-03 11:30:00,63.19,63.22,63.06,63.19,48552.0,59.4651,59.4933,59.3428,59.4651,48552.0
2018-10-03 11:40:00,63.18,63.29,63.16,63.25,41094.0,59.4557,59.5592,59.4369,59.5216,41094.0
2018-10-03 11:50:00,63.26,63.29,63.2,63.23,40372.0,59.531,59.5592,59.4745,59.5027,40372.0
2018-10-03 12:00:00,63.23,63.24,63.17,63.19,28492.0,59.5027,59.5122,59.4463,59.4651,28492.0
2018-10-03 12:10:00,63.19,63.31,63.18,63.25,54162.0,59.4651,59.578,59.4557,59.5216,54162.0
2018-10-03 12:20:00,63.26,63.27,63.21,63.25,26454.0,59.531,59.5404,59.4839,59.5216,26454.0
2018-10-03 12:30:00,63.25,63.31,63.23,63.23,35879.0,59.5216,59.578,59.5027,59.5027,35879.0
2018-10-03 12:40:00,63.22,63.24,63.15,63.21,33091.0,59.4933,59.5122,59.4275,59.4839,33091.0
2018-10-03 12:50:00,63.21,63.23,63.17,63.23,21547.0,59.4839,59.5027,59.4463,59.5027,21547.0
2018-10-03 13:00:00,63.24,63.29,63.23,63.26,26587.0,59.5122,59.5592,59.5027,59.531,26587.0
2018-10-03 13:10:00,63.26,63.28,63.22,63.23,24803.0,59.531,59.5498,59.4933,59.5027,24803.0
2018-10-03 13:20:00,63.23,63.23,63.11,63.17,35661.0,59.5027,59.5027,59.3898,59.4463,35661.0
2018-10-03 13:30:00,63.16,63.18,63.11,63.11,38851.0,59.4369,59.4557,59.3898,59.3898,38851.0
2018-10-03 13:40:00,63.12,63.12,63.01,63.06,53851.0,59.3992,59.3992,59.2957,59.3428,53851.0
2018-10-03 13:50:00,63.06,63.09,63.05,63.06,23362.0,59.3428,59.371,59.3334,59.3428,23362.0
2018-10-03 14:00:00,63.05,63.07,62.98,62.99,87561.0,59.3334,59.3522,59.2675,59.2769,87561.0
2018-10-03 14:10:00,62.99,63.0,62.82,62.85,91416.0,59.2769,59.2863,59.1169,59.1451,91416.0
2018-10-03 14:20:00,62.85,62.9,62.84,62.86,123351.0,59.1451,59.1922,59.1357,59.1546,123351.0
2018-10-03 14:30:00,62.86,62.88,62.75,62.77,53001.0,59.1546,59.1734,59.051,59.0699,53001.0
2018-10-03 14:40:00,62.77,62.77,62.59,62.6,70198.0,59.0699,59.0699,58.9005,58.9099,70198.0
2018-10-03 14:50:00,62.59,62.68,62.54,62.67,63567.0,58.9005,58.9852,58.8534,58.9758,63567.0
2018-10-03 15:00:00,62.67,62.75,62.62,62.75,43205.0,58.9758,59.051,58.9287,59.051,43205.0
2018-10-03 15:10:00,62.75,62.76,62.65,62.65,50927.0,59.051,59.0605,58.9569,58.9569,50927.0
2018-10-03 15:20:00,62.66,62.69,62.58,62.64,108669.0,58.9663,58.9946,58.8911,58.9475,108669.0
2018-10-03 15:30:00,62.64,62.76,62.64,62.74,89707.0,58.9475,59.0605,58.9475,59.0416,89707.0
2018-10-03 15:40:00,62.74,62.75,62.65,62.67,118348.0,59.0416,59.051,58.9569,58.9758,118348.0
2018-10-03 15:50:00,62.67,62.72,62.6,62.62,347131.0,58.9758,59.0228,58.9099,58.9287,347131.0
2018-10-04 09:30:00,62.59,62.71,62.27,62.4,205956.0,58.9005,59.0134,58.5993,58.7217,205956.0
2018-10-04 09:40:00,62.42,62.42,62.16,62.19,122471.0,58.7405,58.7405,58.4958,58.5241,122471.0
2018-10-04 09:50:00,62.19,62.35,62.09,62.21,139033.0,58.5241,58.6746,58.4299,58.5429,139033.0
2018-10-04 10:00:00,62.2,62.28,62.16,62.16,114835.0,58.5335,58.6087,58.4958,58.4958,114835.0
2018-10-04 10:10:00,62.16,62.16,62.01,62.1,94513.0,58.4958,58.4958,58.3547,58.4394,94513.0
2018-10-04 10:20:00,62.1,62.14,61.97,62.05,96206.0,58.4394,58.477,58.317,58.3923,96206.0
2018-10-04 10:30:00,62.06,62.11,61.93,61.98,88741.0,58.4017,58.4488,58.2794,58.3264,88741.0
2018-10-04 10:40:00,61.99,62.12,61.97,62.06,95495.0,58.3358,58.4582,58.317,58.4017,95495.0
2018-10-04 10:50:00,62.05,62.18,62.05,62.06,76575.0,58.3923,58.5146,58.3923,58.4017,76575.0
2018-10-04 11:00:00,62.06,62.18,62.04,62.1,91775.0,58.4017,58.5146,58.3829,58.4394,91775.0
2018-10-04 11:10:00,62.1,62.16,62.09,62.13,59427.0,58.4394,58.4958,58.4299,58.4676,59427.0
2018-10-04 11:20:00,62.11,62.21,62.05,62.14,55831.0,58.4488,58.5429,58.3923,58.477,55831.0
2018-10-04 11:30:00,62.14,62.18,62.08,62.08,39955.0,58.477,58.5146,58.4205,58.4205,39955.0
2018-10-04 11:40:00,62.08,62.12,62.01,62.01,33015.0,58.4205,58.4582,58.3547,58.3547,33015.0
2018-10-04 11:50:00,62.02,62.06,61.95,61.96,39049.0,58.3641,58.4017,58.2982,58.3076,39049.0
2018-10-04 12:00:00,61.95,61.96,61.83,61.84,121485.0,58.2982,58.3076,58.1853,58.1947,121485.0
2018-10-04 12:10:00,61.84,61.85,61.49,61.61,117891.0,58.1947,58.2041,57.8653,57.9782,117891.0
2018-10-04 12:20:00,61.61,61.72,61.48,61.71,78170.0,57.9782,58.0818,57.8559,58.0723,78170.0
2018-10-04 12:30:00,61.72,61.75,61.63,61.72,47117.0,58.0818,58.11,57.9971,58.0818,47117.0
2018-10-04 12:40:00,61.73,61.84,61.67,61.7,66310.0,58.0912,58.1947,58.0347,58.0629,66310.0
2018-10-04 12:50:00,61.7,61.74,61.64,61.68,36598.0,58.0629,58.1006,58.0065,58.0441,36598.0
2018-10-04 13:00:00,61.68,61.72,61.64,61.66,26862.0,58.0441,58.0818,58.0065,58.0253,26862.0
2018-10-04 13:10:00,61.65,61.66,61.52,61.61,59578.0,58.0159,58.0253,57.8935,57.9782,59578.0
2018-10-04 13:20:00,61.6,61.6,61.51,61.56,40330.0,57.9688,57.9688,57.8841,57.9312,40330.0
2018-10-04 13:30:00,61.55,61.56,61.44,61.54,38837.0,57.9218,57.9312,57.8183,57.9124,38837.0
2018-10-04 13:40:00,61.54,61.67,61.51,61.53,46869.0,57.9124,58.0347,57.8841,57.903,46869.0
2018-10-04 13:50:00,61.53,61.57,61.48,61.56,47547.0,57.903,57.9406,57.8559,57.9312,47547.0
2018-10-04 14:00:00,61.56,61.64,61.52,61.61,43392.0,57.9312,58.0065,57.8935,57.9782,43392.0
2018-10-04 14:10:00,61.6,61.6,61.37,61.39,92399.0,57.9688,57.9688,57.7524,57.7712,92399.0
2018-10-04 14:20:00,61.39,61.5,61.37,61.48,70097.0,57.7712,57.8747,57.7524,57.8559,70097.0
2018-10-04 14:30:00,61.48,61.61,61.45,61.58,59596.0,57.8559,57.9782,57.8277,57.95,59596.0
2018-10-04 14:40:00,61.58,61.62,61.52,61.56,82505.0,57.95,57.9877,57.8935,57.9312,82505.0
2018-10-04 14:50:00,61.56,61.73,61.55,61.64,89569.0,57.9312,58.0912,57.9218,58.0065,89569.0
2018-10-04 15:00:00,61.63,61.73,61.62,61.7,71057.0,57.9971,58.0912,57.9877,58.0629,71057.0
2018-10-04 15:10:00,61.7,61.74,61.66,61.69,77529.0,58.0629,58.1006,58.0253,58.0535,77529.0
2018-10-04 15:20:00,61.7,61.7,61.64,61.65,132891.0,58.0629,58.0629,58.0065,58.0159,132891.0
2018-10-04 15:30:00,61.65,61.67,61.55,61.59,171003.0,58.0159,58.0347,57.9218,57.9594,171003.0
2018-10-04 15:40:00,61.59,61.68,61.58,61.67,220291.0,57.9594,58.0441,57.95,58.0347,220291.0
2018-10-04 15:50:00,61.67,61.75,61.64,61.69,557632.0,58.0347,58.11,58.0065,58.0535,557632.0
2018-10-05 09:30:00,61.68,61.8,61.52,61.6,157409.0,58.0441,58.157,57.8935,57.9688,157409.0
2018-10-05 09:40:00,61.59,61.72,61.49,61.53,109055.0,57.9594,58.0818,57.8653,57.903,109055.0
2018-10-05 09:50:00,61.53,61.59,61.33,61.33,104029.0,57.903,57.9594,57.7147,57.7147,104029.0
2018-10-05 10:00:00,61.34,61.38,61.2,61.26,165693.0,57.7242,57.7618,57.5924,57.6489,165693.0
2018-10-05 10:10:00,61.27,61.32,61.15,61.3,128366.0,57.6583,57.7053,57.5454,57.6865,128366.0
2018-10-05 10:20:00,61.31,61.52,61.23,61.44,106794.0,57.6959,57.8935,57.6206,57.8183,106794.0
2018-10-05 10:30:00,61.45,61.55,61.43,61.44,48925.0,57.8277,57.9218,57.8089,57.8183,48925.0
2018-10-05 10:40:00,61.43,61.43,61.2,61.26,76102.0,57.8089,57.8089,57.5924,57.6489,76102.0
2018-10-05 10:50:00,61.26,61.44,61.26,61.38,115971.0,57.6489,57.8183,57.6489,57.7618,115971.0
2018-10-05 11:00:00,61.38,61.43,61.25,61.26,81598.0,57.7618,57.8089,57.6395,57.6489,81598.0
2018-10-05 11:10:00,61.25,61.25,61.06,61.09,166321.0,57.6395,57.6395,57.4607,57.4889,166321.0
2018-10-05 11:20:00,61.08,61.13,60.97,60.99,136972.0,57.4795,57.5265,57.376,57.3948,136972.0
2018-10-05 11:30:00,61.0,61.1,60.95,61.01,56542.0,57.4042,57.4983,57.3571,57.4136,56542.0
2018-10-05 11:40:00,61.01,61.01,60.78,60.81,120042.0,57.4136,57.4136,57.1972,57.2254,120042.0
2018-10-05 11:50:00,60.82,60.87,60.75,60.8,57937.0,57.2348,57.2819,57.1689,57.216,57937.0
2018-10-05 12:00:00,60.8,60.87,60.77,60.83,69455.0,57.216,57.2819,57.1878,57.2442,69455.0
2018-10-05 12:10:00,60.83,60.83,60.53,60.59,76720.0,57.2442,57.2442,56.9619,57.0184,76720.0
2018-10-05 12:20:00,60.59,60.63,60.55,60.55,49895.0,57.0184,57.056,56.9807,56.9807,49895.0
2018-10-05 12:30:00,60.55,60.56,60.43,60.47,53626.0,56.9807,56.9901,56.8678,56.9054,53626.0
2018-10-05 12:40:00,60.48,60.48,60.41,60.48,51097.0,56.9149,56.9149,56.849,56.9149,51097.0
2018-10-05 12:50:00,60.48,60.61,60.46,60.52,66077.0,56.9149,57.0372,56.896,56.9525,66077.0
2018-10-05 13:00:00,60.51,60.51,60.35,60.41,86462.0,56.9431,56.9431,56.7925,56.849,86462.0
2018-10-05 13:10:00,60.41,60.51,60.36,60.45,34042.0,56.849,56.9431,56.8019,56.8866,34042.0
2018-10-05 13:20:00,60.44,60.46,60.33,60.35,48227.0,56.8772,56.896,56.7737,56.7925,48227.0
2018-10-05 13:30:00,60.35,60.4,60.18,60.27,80225.0,56.7925,56.8396,56.6325,56.7172,80225.0
2018-10-05 13:40:00,60.28,60.41,60.27,60.39,61997.0,56.7266,56.849,56.7172,56.8302,61997.0
2018-10-05 13:50:00,60.4,60.45,60.35,60.43,63481.0,56.8396,56.8866,56.7925,56.8678,63481.0
2018-10-05 14:00:00,60.42,60.6,60.4,60.56,52040.0,56.8584,57.0278,56.8396,56.9901,52040.0
2018-10-05 14:10:00,60.57,60.61,60.52,60.57,50157.0,56.9995,57.0372,56.9525,56.9995,50157.0
2018-10-05 14:20:00,60.58,60.62,60.46,60.51,56932.0,57.009,57.0466,56.896,56.9431,56932.0
2018-10-05 14:30:00,60.52,60.7,60.51,60.68,89996.0,56.9525,57.1219,56.9431,57.1031,89996.0
2018-10-05 14:40:00,60.67,60.75,60.63,60.69,67819.0,57.0937,57.1689,57.056,57.1125,67819.0
2018-10-05 14:50:00,60.69,60.77,60.68,60.71,67537.0,57.1125,57.1878,57.1031,57.1313,67537.0
2018-10-05 15:00:00,60.71,60.76,60.69,60.74,58493.0,57.1313,57.1783,57.1125,57.1595,58493.0
2018-10-05 15:10:00,60.73,60.75,60.68,60.7,46406.0,57.1501,57.1689,57.1031,57.1219,46406.0
2018-10-05 15:20:00,60.7,60.71,60.6,60.63,73777.0,57.1219,57.1313,57.0278,57.056,73777.0
2018-10-05 15:30:00,60.63,60.64,60.51,60.51,92508.0,57.056,57.0654,56.9431,56.9431,92508.0
2018-10-05 15:40:00,60.51,60.67,60.5,60.66,154062.0,56.9431,57.0937,56.9337,57.0842,154062.0
2018-10-05 15:50:00,60.65,60.66,60.52,60.57,371126.0,57.0748,57.0842,56.9525,56.9995,371126.0
2018-10-08 09:30:00,60.33,60.48,59.94,60.42,143575.0,56.7737,56.9149,56.4067,56.8584,143575.0
2018-10-08 09:40:00,60.41,60.63,60.34,60.61,60854.0,56.849,57.056,56.7831,57.0372,60854.0
2018-10-08 09:50:00,60.61,60.73,60.58,60.61,40571.0,57.0372,57.1501,57.009,57.0372,40571.0
2018-10-08 10:00:00,60.63,60.66,60.56,60.57,39508.0,57.056,57.0842,56.9901,56.9995,39508.0
2018-10-08 10:10:00,60.58,60.64,60.52,60.59,64121.0,57.009,57.0654,56.9525,57.0184,64121.0
2018-10-08 10:20:00,60.59,60.7,60.55,60.61,64960.0,57.0184,57.1219,56.9807,57.0372,64960.0
2018-10-08 10:30:00,60.61,60.64,60.49,60.52,38339.0,57.0372,57.0654,56.9243,56.9525,38339.0
2018-10-08 10:40:00,60.52,60.56,60.45,60.47,23312.0,56.9525,56.9901,56.8866,56.9054,23312.0
2018-10-08 10:50:00,60.48,60.52,60.46,60.48,36390.0,56.9149,56.9525,56.896,56.9149,36390.0
2018-10-08 11:00:00,60.48,60.57,60.45,60.54,70058.0,56.9149,56.9995,56.8866,56.9713,70058.0
2018-10-08 11:10:00,60.54,60.56,60.48,60.56,102603.0,56.9713,56.9901,56.9149,56.9901,102603.0
2018-10-08 11:20:00,60.57,60.61,60.49,60.55,35908.0,56.9995,57.0372,56.9243,56.9807,35908.0
2018-10-08 11:30:00,60.54,60.56,60.46,60.48,114066.0,56.9713,56.9901,56.896,56.9149,114066.0
2018-10-08 11:40:00,60.48,60.53,60.38,60.42,40106.0,56.9149,56.9619,56.8207,56.8584,40106.0
2018-10-08 11:50:00,60.43,60.52,60.36,60.46,52445.0,56.8678,56.9525,56.8019,56.896,52445.0
2018-10-08 12:00:00,60.46,60.48,60.4,60.47,27472.0,56.896,56.9149,56.8396,56.9054,27472.0
2018-10-08 12:10:00,60.47,60.5,60.38,60.39,29355.0,56.9054,56.9337,56.8207,56.8302,29355.0
2018-10-08 12:20:00,60.38,60.5,60.34,60.46,33035.0,56.8207,56.9337,56.7831,56.896,33035.0
2018-10-08 12:30:00,60.45,60.45,60.37,60.4,46882.0,56.8866,56.8866,56.8113,56.8396,46882.0
2018-10-08 12:40:00,60.39,60.46,60.35,60.4,45192.0,56.8302,56.896,56.7925,56.8396,45192.0
2018-10-08 12:50:00,60.4,60.4,60.34,60.34,21285.0,56.8396,56.8396,56.7831,56.7831,21285.0
2018-10-08 13:00:00,60.34,60.41,60.32,60.4,50450.0,56.7831,56.849,56.7643,56.8396,50450.0
2018-10-08 13:10:00,60.39,60.39,60.25,60.27,24908.0,56.8302,56.8302,56.6984,56.7172,24908.0
2018-10-08 13:20:00,60.28,60.31,60.21,60.23,20489.0,56.7266,56.7549,56.6608,56.6796,20489.0
2018-10-08 13:30:00,60.23,60.28,60.23,60.24,40516.0,56.6796,56.7266,56.6796,56.689,40516.0
2018-10-08 13:40:00,60.24,60.27,60.19,60.22,37922.0,56.689,56.7172,56.6419,56.6702,37922.0
2018-10-08 13:50:00,60.22,60.31,60.21,60.29,73146.0,56.6702,56.7549,56.6608,56.7361,73146.0
2018-10-08 14:00:00,60.28,60.57,60.27,60.55,53381.0,56.7266,56.9995,56.7172,56.9807,53381.0
2018-10-08 14:10:00,60.55,60.58,60.47,60.48,68836.0,56.9807,57.009,56.9054,56.9149,68836.0
2018-10-08 14:20:00,60.47,60.6,60.43,60.6,59179.0,56.9054,57.0278,56.8678,57.0278,59179.0
2018-10-08 14:30:00,60.61,60.78,60.6,60.78,52606.0,57.0372,57.1972,57.0278,57.1972,52606.0
2018-10-08 14:40:00,60.78,60.83,60.78,60.83,35944.0,57.1972,57.2442,57.1972,57.2442,35944.0
2018-10-08 14:50:00,60.83,60.91,60.79,60.82,48454.0,57.2442,57.3195,57.2066,57.2348,48454.0
2018-10-08 15:00:00,60.82,60.93,60.81,60.92,81540.0,57.2348,57.3383,57.2254,57.3289,81540.0
2018-10-08 15:10:00,60.92,61.05,60.89,61.03,63583.0,57.3289,57.4513,57.3007,57.4324,63583.0
2018-10-08 15:20:00,61.02,61.05,60.96,60.99,46174.0,57.423,57.4513,57.3666,57.3948,46174.0
2018-10-08 15:30:00,60.98,61.02,60.94,61.01,60880.0,57.3854,57.423,57.3477,57.4136,60880.0
2018-10-08 15:40:00,61.02,61.11,61.01,61.11,118612.0,57.423,57.5077,57.4136,57.5077,118612.0
2018-10-08 15:50:00,61.11,61.12,61.03,61.08,237252.0,57.5077,57.5171,57.4324,57.4795,237252.0
2018-10-09 09:30:00,60.28,60.61,60.19,60.42,187637.0,56.7266,57.0372,56.6419,56.8584,187637.0
2018-10-09 09:40:00,60.42,60.44,60.2,60.4,122100.0,56.8584,56.8772,56.6514,56.8396,122100.0
2018-10-09 09:50:00,60.4,60.82,60.39,60.8,85028.0,56.8396,57.2348,56.8302,57.216,85028.0
2018-10-09 10:00:00,60.79,60.85,60.71,60.79,73446.0,57.2066,57.263,57.1313,57.2066,73446.0
2018-10-09 10:10:00,60.8,60.92,60.69,60.9,138054.0,57.216,57.3289,57.1125,57.3101,138054.0
2018-10-09 10:20:00,60.89,60.98,60.84,60.97,85163.0,57.3007,57.3854,57.2536,57.376,85163.0
2018-10-09 10:30:00,60.96,61.1,60.94,61.09,66669.0,57.3666,57.4983,57.3477,57.4889,66669.0
2018-10-09 10:40:00,61.09,61.23,61.06,61.17,74088.0,57.4889,57.6206,57.4607,57.5642,74088.0
2018-10-09 10:50:00,61.17,61.19,61.02,61.03,65330.0,57.5642,57.583,57.423,57.4324,65330.0
2018-10-09 11:00:00,61.01,61.08,60.9,60.91,51921.0,57.4136,57.4795,57.3101,57.3195,51921.0
2018-10-09 11:10:00,60.91,61.06,60.91,60.99,72382.0,57.3195,57.4607,57.3195,57.3948,72382.0
2018-10-09 11:20:00,60.99,61.11,60.99,61.1,49676.0,57.3948,57.5077,57.3948,57.4983,49676.0
2018-10-09 11:30:00,61.1,61.12,61.01,61.08,35642.0,57.4983,57.5171,57.4136,57.4795,35642.0
2018-10-09 11:40:00,61.07,61.1,61.04,61.05,27019.0,57.4701,57.4983,57.4418,57.4513,27019.0
2018-10-09 11:50:00,61.05,61.09,61.04,61.05,23205.0,57.4513,57.4889,57.4418,57.4513,23205.0
2018-10-09 12:00:00,61.05,61.14,61.03,61.08,40455.0,57.4513,57.5359,57.4324,57.4795,40455.0
2018-10-09 12:10:00,61.08,61.08,60.92,60.92,43253.0,57.4795,57.4795,57.3289,57.3289,43253.0
2018-10-09 12:20:00,60.91,60.93,60.83,60.87,24397.0,57.3195,57.3383,57.2442,57.2819,24397.0
2018-10-09 12:30:00,60.86,60.9,60.78,60.83,41813.0,57.2725,57.3101,57.1972,57.2442,41813.0
2018-10-09 12:40:00,60.83,60.85,60.69,60.72,37960.0,57.2442,57.263,57.1125,57.1407,37960.0
2018-10-09 12:50:00,60.7,60.72,60.6,60.63,41941.0,57.1219,57.1407,57.0278,57.056,41941.0
2018-10-09 13:00:00,60.62,60.64,60.56,60.61,51954.0,57.0466,57.0654,56.9901,57.0372,51954.0
2018-10-09 13:10:00,60.6,60.8,60.6,60.68,39636.0,57.0278,57.216,57.0278,57.1031,39636.0
2018-10-09 13:20:00,60.67,60.76,60.66,60.69,30610.0,57.0937,57.1783,57.0842,57.1125,30610.0
2018-10-09 13:30:00,60.68,60.69,60.57,60.59,27242.0,57.1031,57.1125,56.9995,57.0184,27242.0
2018-10-09 13:40:00,60.6,60.64,60.57,60.62,24811.0,57.0278,57.0654,56.9995,57.0466,24811.0
2018-10-09 13:50:00,60.61,60.71,60.61,60.64,39702.0,57.0372,57.1313,57.0372,57.0654,39702.0
2018-10-09 14:00:00,60.64,60.66,60.55,60.56,34216.0,57.0654,57.0842,56.9807,56.9901,34216.0
2018-10-09 14:10:00,60.57,60.66,60.45,60.48,66741.0,56.9995,57.0842,56.8866,56.9149,66741.0
2018-10-09 14:20:00,60.47,60.66,60.47,60.65,25783.0,56.9054,57.0842,56.9054,57.0748,25783.0
2018-10-09 14:30:00,60.66,60.68,60.59,60.64,34951.0,57.0842,57.1031,57.0184,57.0654,34951.0
2018-10-09 14:40:00,60.65,60.65,60.58,60.61,51754.0,57.0748,57.0748,57.009,57.0372,51754.0
2018-10-09 14:50:00,60.61,60.7,60.58,60.67,62071.0,57.0372,57.1219,57.009,57.0937,62071.0
2018-10-09 15:00:00,60.66,60.7,60.62,60.68,32679.0,57.0842,57.1219,57.0466,57.1031,32679.0
2018-10-09 15:10:00,60.67,60.7,60.66,60.68,35465.0,57.0937,57.1219,57.0842,57.1031,35465.0
2018-10-09 15:20:00,60.67,60.67,60.55,60.63,35571.0,57.0937,57.0937,56.9807,57.056,35571.0
2018-10-09 15:30:00,60.63,60.65,60.59,60.59,46554.0,57.056,57.0748,57.0184,57.0184,46554.0
2018-10-09 15:40:00,60.59,60.67,60.56,60.66,94367.0,57.0184,57.0937,56.9901,57.0842,94367.0
2018-10-09 15:50:00,60.66,60.66,60.52,60.52,262438.0,57.0842,57.0842,56.9525,56.9525,262438.0
2018-10-10 09:30:00,60.52,60.63,60.17,60.26,149594.0,56.9525,57.056,56.6231,56.7078,149594.0
2018-10-10 09:40:00,60.24,60.27,60.11,60.16,73260.0,56.689,56.7172,56.5667,56.6137,73260.0
2018-10-10 09:50:00,60.15,60.36,60.15,60.23,57892.0,56.6043,56.8019,56.6043,56.6796,57892.0
2018-10-10 10:00:00,60.22,60.35,60.14,60.25,54303.0,56.6702,56.7925,56.5949,56.6984,54303.0
2018-10-10 10:10:00,60.26,60.3,59.97,60.1,69722.0,56.7078,56.7455,56.4349,56.5573,69722.0
2018-10-10 10:20:00,60.11,60.25,60.08,60.21,48019.0,56.5667,56.6984,56.5384,56.6608,48019.0
2018-10-10 10:30:00,60.21,60.27,60.17,60.22,65458.0,56.6608,56.7172,56.6231,56.6702,65458.0
2018-10-10 10:40:00,60.22,60.27,60.13,60.2,45952.0,56.6702,56.7172,56.5855,56.6514,45952.0
2018-10-10 10:50:00,60.21,60.33,60.12,60.17,68054.0,56.6608,56.7737,56.5761,56.6231,68054.0
2018-10-10 11:00:00,60.15,60.16,60.01,60.03,54328.0,56.6043,56.6137,56.4726,56.4914,54328.0
2018-10-10 11:10:00,60.03,60.1,59.95,59.99,43139.0,56.4914,56.5573,56.4161,56.4537,43139.0
2018-10-10 11:20:00,60.0,60.09,59.92,60.09,61162.0,56.4631,56.5478,56.3879,56.5478,61162.0
2018-10-10 11:30:00,60.08,60.08,59.94,59.96,34354.0,56.5384,56.5384,56.4067,56.4255,34354.0
2018-10-10 11:40:00,59.96,60.1,59.96,60.05,66618.0,56.4255,56.5573,56.4255,56.5102,66618.0
2018-10-10 11:50:00,60.06,60.12,59.96,59.98,117912.0,56.5196,56.5761,56.4255,56.4443,117912.0
2018-10-10 12:00:00,59.98,60.06,59.94,60.03,37884.0,56.4443,56.5196,56.4067,56.4914,37884.0
2018-10-10 12:10:00,60.03,60.06,59.97,60.03,55615.0,56.4914,56.5196,56.4349,56.4914,55615.0
2018-10-10 12:20:00,60.03,60.05,59.93,59.96,44255.0,56.4914,56.5102,56.3973,56.4255,44255.0
2018-10-10 12:30:00,59.96,59.97,59.94,59.95,25422.0,56.4255,56.4349,56.4067,56.4161,25422.0
2018-10-10 12:40:00,59.96,60.0,59.93,59.99,39592.0,56.4255,56.4631,56.3973,56.4537,39592.0
2018-10-10 12:50:00,59.99,60.0,59.86,59.86,54824.0,56.4537,56.4631,56.3314,56.3314,54824.0
2018-10-10 13:00:00,59.86,59.86,59.69,59.83,46433.0,56.3314,56.3314,56.1714,56.3032,46433.0
2018-10-10 13:10:00,59.82,60.0,59.81,59.98,47658.0,56.2938,56.4631,56.2843,56.4443,47658.0
2018-10-10 13:20:00,59.99,59.99,59.86,59.86,22906.0,56.4537,56.4537,56.3314,56.3314,22906.0
2018-10-10 13:30:00,59.86,59.9,59.78,59.86,28139.0,56.3314,56.369,56.2561,56.3314,28139.0
2018-10-10 13:40:00,59.87,59.94,59.79,59.91,28410.0,56.3408,56.4067,56.2655,56.3785,28410.0
2018-10-10 13:50:00,59.9,59.91,59.78,59.82,35572.0,56.369,56.3785,56.2561,56.2938,35572.0
2018-10-10 14:00:00,59.82,59.85,59.63,59.63,37341.0,56.2938,56.322,56.115,56.115,37341.0
2018-10-10 14:10:00,59.63,59.75,59.61,59.68,75231.0,56.115,56.2279,56.0961,56.162,75231.0
2018-10-10 14:20:00,59.68,59.68,59.58,59.67,44497.0,56.162,56.162,56.0679,56.1526,44497.0
2018-10-10 14:30:00,59.67,59.71,59.47,59.49,61797.0,56.1526,56.1902,55.9644,55.9832,61797.0
2018-10-10 14:40:00,59.48,59.54,59.39,59.47,51963.0,55.9738,56.0303,55.8891,55.9644,51963.0
2018-10-10 14:50:00,59.47,59.61,59.45,59.56,75854.0,55.9644,56.0961,55.9456,56.0491,75854.0
2018-10-10 15:00:00,59.57,59.57,59.39,59.43,75711.0,56.0585,56.0585,55.8891,55.9267,75711.0
2018-10-10 15:10:00,59.42,59.42,59.22,59.32,90829.0,55.9173,55.9173,55.7291,55.8232,90829.0
2018-10-10 15:20:00,59.31,59.5,59.31,59.49,116491.0,55.8138,55.9926,55.8138,55.9832,116491.0
2018-10-10 15:30:00,59.49,59.51,59.25,59.27,177809.0,55.9832,56.002,55.7574,55.7762,177809.0
2018-10-10 15:40:00,59.27,59.48,59.11,59.45,213190.0,55.7762,55.9738,55.6256,55.9456,213190.0
2018-10-10 15:50:00,59.46,59.47,59.01,59.06,369466.0,55.955,55.9644,55.5315,55.5786,369466.0
2018-10-11 09:30:00,59.17,59.17,58.71,58.72,240863.0,55.6821,55.6821,55.2492,55.2586,240863.0
2018-10-11 09:40:00,58.71,58.86,58.65,58.76,98652.0,55.2492,55.3903,55.1927,55.2962,98652.0
2018-10-11 09:50:00,58.77,59.09,58.77,59.05,127499.0,55.3057,55.6068,55.3057,55.5691,127499.0
2018-10-11 10:00:00,59.05,59.14,58.91,59.07,129924.0,55.5691,55.6538,55.4374,55.588,129924.0
2018-10-11 10:10:00,59.08,59.1,58.61,58.71,134690.0,55.5974,55.6162,55.1551,55.2492,134690.0
2018-10-11 10:20:00,58.71,58.76,58.52,58.66,86328.0,55.2492,55.2962,55.0704,55.2021,86328.0
2018-10-11 10:30:00,58.65,58.71,58.47,58.5,304609.0,55.1927,55.2492,55.0233,55.0516,304609.0
2018-10-11 10:40:00,58.48,58.58,58.36,58.36,115287.0,55.0327,55.1269,54.9198,54.9198,115287.0
2018-10-11 10:50:00,58.36,58.41,58.18,58.25,180094.0,54.9198,54.9669,54.7504,54.8163,180094.0
2018-10-11 11:00:00,58.23,58.26,57.91,58.0,233118.0,54.7975,54.8257,54.4963,54.581,233118.0
2018-10-11 11:10:00,58.0,58.02,57.8,57.94,226826.0,54.581,54.5999,54.3928,54.5246,226826.0
2018-10-11 11:20:00,57.95,58.13,57.95,58.09,113459.0,54.534,54.7034,54.534,54.6657,113459.0
2018-10-11 11:30:00,58.1,58.2,57.95,58.03,88617.0,54.6751,54.7693,54.534,54.6093,88617.0
2018-10-11 11:40:00,58.04,58.33,58.04,58.33,62791.0,54.6187,54.8916,54.6187,54.8916,62791.0
2018-10-11 11:50:00,58.32,58.52,58.29,58.3,81491.0,54.8822,55.0704,54.8539,54.8634,81491.0
2018-10-11 12:00:00,58.3,58.42,58.24,58.29,93864.0,54.8634,54.9763,54.8069,54.8539,93864.0
2018-10-11 12:10:00,58.29,58.44,58.2,58.42,72825.0,54.8539,54.9951,54.7693,54.9763,72825.0
2018-10-11 12:20:00,58.42,58.55,58.42,58.45,59917.0,54.9763,55.0986,54.9763,55.0045,59917.0
2018-10-11 12:30:00,58.42,58.43,58.26,58.26,49182.0,54.9763,54.9857,54.8257,54.8257,49182.0
2018-10-11 12:40:00,58.26,58.3,58.16,58.2,82340.0,54.8257,54.8634,54.7316,54.7693,82340.0
2018-10-11 12:50:00,58.2,58.24,58.15,58.21,60189.0,54.7693,54.8069,54.7222,54.7787,60189.0
2018-10-11 13:00:00,58.2,58.2,58.06,58.14,53339.0,54.7693,54.7693,54.6375,54.7128,53339.0
2018-10-11 13:10:00,58.13,58.34,58.11,58.31,80877.0,54.7034,54.901,54.6846,54.8728,80877.0
2018-10-11 13:20:00,58.3,58.36,58.17,58.22,50323.0,54.8634,54.9198,54.741,54.7881,50323.0
2018-10-11 13:30:00,58.23,58.26,58.12,58.17,50326.0,54.7975,54.8257,54.694,54.741,50326.0
2018-10-11 13:40:00,58.18,58.21,58.09,58.1,64638.0,54.7504,54.7787,54.6657,54.6751,64638.0
2018-10-11 13:50:00,58.09,58.23,57.98,58.19,65715.0,54.6657,54.7975,54.5622,54.7598,65715.0
2018-10-11 14:00:00,58.2,58.22,58.07,58.09,53946.0,54.7693,54.7881,54.6469,54.6657,53946.0
2018-10-11 14:10:00,58.09,58.11,57.93,58.01,75227.0,54.6657,54.6846,54.5152,54.5905,75227.0
2018-10-11 14:20:00,58.0,58.19,57.97,58.1,109988.0,54.581,54.7598,54.5528,54.6751,109988.0
2018-10-11 14:30:00,58.11,58.13,57.9,57.95,122997.0,54.6846,54.7034,54.4869,54.534,122997.0
2018-10-11 14:40:00,57.93,57.96,57.51,57.87,148405.0,54.5152,54.5434,54.1199,54.4587,148405.0
2018-10-11 14:50:00,57.86,58.08,57.79,57.96,132977.0,54.4493,54.6563,54.3834,54.5434,132977.0
2018-10-11 15:00:00,57.95,58.11,57.82,57.87,145861.0,54.534,54.6846,54.4117,54.4587,145861.0
2018-10-11 15:10:00,57.87,58.46,57.78,58.46,213069.0,54.4587,55.0139,54.374,55.0139,213069.0
2018-10-11 15:20:00,58.48,58.51,58.3,58.34,140826.0,55.0327,55.061,54.8634,54.901,140826.0
2018-10-11 15:30:00,58.34,58.41,58.07,58.23,243435.0,54.901,54.9669,54.6469,54.7975,243435.0
2018-10-11 15:40:00,58.22,58.27,57.86,57.9,184807.0,54.7881,54.8351,54.4493,54.4869,184807.0
2018-10-11 15:50:00,57.92,58.09,57.83,57.85,339141.0,54.5058,54.6657,54.4211,54.4399,339141.0
2018-10-12 09:30:00,58.91,58.96,58.48,58.5,159525.0,55.4374,55.4845,55.0327,55.0516,159525.0
2018-10-12 09:40:00,58.48,58.54,58.33,58.37,58947.0,55.0327,55.0892,54.8916,54.9292,58947.0
2018-10-12 09:50:00,58.38,58.61,58.34,58.6,42476.0,54.9386,55.1551,54.901,55.1457,42476.0
2018-10-12 10:00:00,58.61,58.69,58.44,58.51,69461.0,55.1551,55.2304,54.9951,55.061,69461.0
2018-10-12 10:10:00,58.51,58.51,58.26,58.27,54269.0,55.061,55.061,54.8257,54.8351,54269.0
2018-10-12 10:20:00,58.27,58.34,58.2,58.21,33310.0,54.8351,54.901,54.7693,54.7787,33310.0
2018-10-12 10:30:00,58.21,58.44,58.21,58.38,40889.0,54.7787,54.9951,54.7787,54.9386,40889.0
2018-10-12 10:40:00,58.4,58.42,58.31,58.32,30122.0,54.9575,54.9763,54.8728,54.8822,30122.0
2018-10-12 10:50:00,58.31,58.46,58.31,58.35,43776.0,54.8728,55.0139,54.8728,54.9104,43776.0
2018-10-12 11:00:00,58.37,58.37,58.2,58.22,57044.0,54.9292,54.9292,54.7693,54.7881,57044.0
2018-10-12 11:10:00,58.23,58.33,58.12,58.14,66446.0,54.7975,54.8916,54.694,54.7128,66446.0
2018-10-12 11:20:00,58.14,58.16,58.02,58.05,75268.0,54.7128,54.7316,54.5999,54.6281,75268.0
2018-10-12 11:30:00,58.05,58.13,58.03,58.08,39051.0,54.6281,54.7034,54.6093,54.6563,39051.0
2018-10-12 11:40:00,58.07,58.08,57.79,57.91,56538.0,54.6469,54.6563,54.3834,54.4963,56538.0
2018-10-12 11:50:00,57.91,58.01,57.87,57.97,39740.0,54.4963,54.5905,54.4587,54.5528,39740.0
2018-10-12 12:00:00,57.97,57.97,57.77,57.86,71904.0,54.5528,54.5528,54.3646,54.4493,71904.0
2018-10-12 12:10:00,57.86,57.97,57.83,57.9,23718.0,54.4493,54.5528,54.4211,54.4869,23718.0
2018-10-12 12:20:00,57.88,57.97,57.76,57.82,72830.0,54.4681,54.5528,54.3552,54.4117,72830.0
2018-10-12 12:30:00,57.81,57.89,57.69,57.69,42596.0,54.4022,54.4775,54.2893,54.2893,42596.0
2018-10-12 12:40:00,57.71,57.73,57.58,57.6,50027.0,54.3081,54.327,54.1858,54.2046,50027.0
2018-10-12 12:50:00,57.59,57.79,57.55,57.78,37116.0,54.1952,54.3834,54.1576,54.374,37116.0
2018-10-12 13:00:00,57.76,57.98,57.69,57.95,44616.0,54.3552,54.5622,54.2893,54.534,44616.0
2018-10-12 13:10:00,57.96,58.0,57.8,57.83,35061.0,54.5434,54.581,54.3928,54.4211,35061.0
2018-10-12 13:20:00,57.82,57.98,57.82,57.83,39487.0,54.4117,54.5622,54.4117,54.4211,39487.0
2018-10-12 13:30:00,57.83,57.84,57.7,57.75,26670.0,54.4211,54.4305,54.2987,54.3458,26670.0
2018-10-12 13:40:00,57.77,57.98,57.72,57.95,34119.0,54.3646,54.5622,54.3175,54.534,34119.0
2018-10-12 13:50:00,57.95,58.0,57.86,57.92,27993.0,54.534,54.581,54.4493,54.5058,27993.0
2018-10-12 14:00:00,57.91,57.92,57.78,57.85,42898.0,54.4963,54.5058,54.374,54.4399,42898.0
2018-10-12 14:10:00,57.86,57.89,57.7,57.87,54507.0,54.4493,54.4775,54.2987,54.4587,54507.0
2018-10-12 14:20:00,57.9,57.95,57.8,57.93,46410.0,54.4869,54.534,54.3928,54.5152,46410.0
2018-10-12 14:30:00,57.95,57.95,57.75,57.83,47657.0,54.534,54.534,54.3458,54.4211,47657.0
2018-10-12 14:40:00,57.86,57.87,57.76,57.81,43008.0,54.4493,54.4587,54.3552,54.4022,43008.0
2018-10-12 14:50:00,57.82,58.04,57.81,58.01,83268.0,54.4117,54.6187,54.4022,54.5905,83268.0
2018-10-12 15:00:00,58.02,58.11,57.92,58.07,58030.0,54.5999,54.6846,54.5058,54.6469,58030.0
2018-10-12 15:10:00,58.09,58.16,58.05,58.08,92071.0,54.6657,54.7316,54.6281,54.6563,92071.0
2018-10-12 15:20:00,58.08,58.31,58.07,58.29,74968.0,54.6563,54.8728,54.6469,54.8539,74968.0
2018-10-12 15:30:00,58.29,58.33,58.17,58.19,100580.0,54.8539,54.8916,54.741,54.7598,100580.0
2018-10-12 15:40:00,58.21,58.4,58.2,58.3,117184.0,54.7787,54.9575,54.7693,54.8634,117184.0
2018-10-12 15:50:00,58.31,58.42,58.23,58.24,279470.0,54.8728,54.9763,54.7975,54.8069,279470.0
2018-10-15 09:30:00,58.23,58.28,58.02,58.22,60757.0,54.7975,54.8445,54.5999,54.7881,60757.0
2018-10-15 09:40:00,58.2,58.44,58.2,58.4,74324.0,54.7693,54.9951,54.7693,54.9575,74324.0
2018-10-15 09:50:00,58.4,58.47,58.23,58.33,53962.0,54.9575,55.0233,54.7975,54.8916,53962.0
2018-10-15 10:00:00,58.32,58.32,58.15,58.2,36456.0,54.8822,54.8822,54.7222,54.7693,36456.0
2018-10-15 10:10:00,58.19,58.46,58.19,58.39,166875.0,54.7598,55.0139,54.7598,54.9481,166875.0
2018-10-15 10:20:00,58.39,58.66,58.39,58.61,100146.0,54.9481,55.2021,54.9481,55.1551,100146.0
2018-10-15 10:30:00,58.61,58.63,58.28,58.28,70905.0,55.1551,55.1739,54.8445,54.8445,70905.0
2018-10-15 10:40:00,58.28,58.37,58.26,58.33,61796.0,54.8445,54.9292,54.8257,54.8916,61796.0
2018-10-15 10:50:00,58.32,58.37,58.25,58.31,136112.0,54.8822,54.9292,54.8163,54.8728,136112.0
2018-10-15 11:00:00,58.3,58.3,58.17,58.21,50340.0,54.8634,54.8634,54.741,54.7787,50340.0
2018-10-15 11:10:00,58.19,58.2,58.08,58.09,53135.0,54.7598,54.7693,54.6563,54.6657,53135.0
2018-10-15 11:20:00,58.1,58.26,58.08,58.2,50046.0,54.6751,54.8257,54.6563,54.7693,50046.0
2018-10-15 11:30:00,58.2,58.27,58.2,58.22,28131.0,54.7693,54.8351,54.7693,54.7881,28131.0
2018-10-15 11:40:00,58.24,58.24,58.16,58.23,32871.0,54.8069,54.8069,54.7316,54.7975,32871.0
2018-10-15 11:50:00,58.23,58.26,58.03,58.06,40319.0,54.7975,54.8257,54.6093,54.6375,40319.0
2018-10-15 12:00:00,58.05,58.06,57.96,57.96,48878.0,54.6281,54.6375,54.5434,54.5434,48878.0
2018-10-15 12:10:00,57.96,57.99,57.9,57.94,51175.0,54.5434,54.5716,54.4869,54.5246,51175.0
2018-10-15 12:20:00,57.94,58.03,57.94,57.99,33242.0,54.5246,54.6093,54.5246,54.5716,33242.0
2018-10-15 12:30:00,57.99,58.06,57.97,58.02,40365.0,54.5716,54.6375,54.5528,54.5999,40365.0
2018-10-15 12:40:00,58.02,58.02,57.91,57.93,37082.0,54.5999,54.5999,54.4963,54.5152,37082.0
2018-10-15 12:50:00,57.94,57.98,57.87,57.88,58419.0,54.5246,54.5622,54.4587,54.4681,58419.0
2018-10-15 13:00:00,57.89,58.05,57.87,58.02,89159.0,54.4775,54.6281,54.4587,54.5999,89159.0
2018-10-15 13:10:00,58.02,58.05,57.96,57.98,42552.0,54.5999,54.6281,54.5434,54.5622,42552.0
2018-10-15 13:20:00,57.96,57.98,57.92,57.94,22343.0,54.5434,54.5622,54.5058,54.5246,22343.0
2018-10-15 13:30:00,57.94,58.05,57.93,58.02,39014.0,54.5246,54.6281,54.5152,54.5999,39014.0
2018-10-15 13:40:00,58.02,58.07,58.0,58.04,57018.0,54.5999,54.6469,54.581,54.6187,57018.0
2018-10-15 13:50:00,58.04,58.04,57.96,58.02,32800.0,54.6187,54.6187,54.5434,54.5999,32800.0
2018-10-15 14:00:00,58.02,58.05,57.96,58.03,40578.0,54.5999,54.6281,54.5434,54.6093,40578.0
2018-10-15 14:10:00,58.05,58.05,57.92,57.95,35603.0,54.6281,54.6281,54.5058,54.534,35603.0
2018-10-15 14:20:00,57.95,58.02,57.92,57.92,32932.0,54.534,54.5999,54.5058,54.5058,32932.0
2018-10-15 14:30:00,57.91,57.98,57.9,57.98,28193.0,54.4963,54.5622,54.4869,54.5622,28193.0
2018-10-15 14:40:00,57.97,58.04,57.97,58.03,66283.0,54.5528,54.6187,54.5528,54.6093,66283.0
2018-10-15 14:50:00,58.02,58.17,58.02,58.04,86293.0,54.5999,54.741,54.5999,54.6187,86293.0
2018-10-15 15:00:00,58.04,58.09,57.98,57.99,71911.0,54.6187,54.6657,54.5622,54.5716,71911.0
2018-10-15 15:10:00,57.99,57.99,57.84,57.87,71124.0,54.5716,54.5716,54.4305,54.4587,71124.0
2018-10-15 15:20:00,57.86,57.94,57.84,57.87,89068.0,54.4493,54.5246,54.4305,54.4587,89068.0
2018-10-15 15:30:00,57.86,57.92,57.83,57.87,76259.0,54.4493,54.5058,54.4211,54.4587,76259.0
2018-10-15 15:40:00,57.87,57.94,57.8,57.88,102434.0,54.4587,54.5246,54.3928,54.4681,102434.0
2018-10-15 15:50:00,57.87,57.9,57.71,57.72,251999.0,54.4587,54.4869,54.3081,54.3175,251999.0
2018-10-16 09:30:00,58.46,58.55,58.27,58.34,140000.0,55.0139,55.0986,54.8351,54.901,140000.0
2018-10-16 09:40:00,58.36,58.44,58.22,58.29,69520.0,54.9198,54.9951,54.7881,54.8539,69520.0
2018-10-16 09:50:00,58.28,58.63,58.2,58.63,70534.0,54.8445,55.1739,54.7693,55.1739,70534.0
2018-10-16 10:00:00,58.64,58.84,58.64,58.83,149648.0,55.1833,55.3715,55.1833,55.3621,149648.0
2018-10-16 10:10:00,58.82,59.0,58.71,58.89,163541.0,55.3527,55.5221,55.2492,55.4186,163541.0
2018-10-16 10:20:00,58.9,58.97,58.79,58.79,31727.0,55.428,55.4939,55.3245,55.3245,31727.0
2018-10-16 10:30:00,58.78,58.98,58.77,58.95,50729.0,55.3151,55.5033,55.3057,55.475,50729.0
2018-10-16 10:40:00,58.95,59.07,58.93,59.01,43300.0,55.475,55.588,55.4562,55.5315,43300.0
2018-10-16 10:50:00,59.01,59.13,59.0,59.05,52263.0,55.5315,55.6444,55.5221,55.5691,52263.0
2018-10-16 11:00:00,59.05,59.06,58.94,59.01,33512.0,55.5691,55.5786,55.4656,55.5315,33512.0
2018-10-16 11:10:00,59.0,59.04,58.91,59.04,72373.0,55.5221,55.5597,55.4374,55.5597,72373.0
2018-10-16 11:20:00,59.04,59.12,58.98,59.05,96817.0,55.5597,55.635,55.5033,55.5691,96817.0
2018-10-16 11:30:00,59.06,59.12,59.04,59.09,28183.0,55.5786,55.635,55.5597,55.6068,28183.0
2018-10-16 11:40:00,59.09,59.1,59.02,59.06,19240.0,55.6068,55.6162,55.5409,55.5786,19240.0
2018-10-16 11:50:00,59.06,59.07,58.98,59.02,23903.0,55.5786,55.588,55.5033,55.5409,23903.0
2018-10-16 12:00:00,59.02,59.06,58.98,59.05,24023.0,55.5409,55.5786,55.5033,55.5691,24023.0
2018-10-16 12:10:00,59.06,59.09,58.98,59.0,39388.0,55.5786,55.6068,55.5033,55.5221,39388.0
2018-10-16 12:20:00,59.01,59.02,58.92,58.97,20153.0,55.5315,55.5409,55.4468,55.4939,20153.0
2018-10-16 12:30:00,58.96,58.96,58.88,58.91,23524.0,55.4845,55.4845,55.4092,55.4374,23524.0
2018-10-16 12:40:00,58.91,58.94,58.88,58.92,16055.0,55.4374,55.4656,55.4092,55.4468,16055.0
2018-10-16 12:50:00,58.92,58.94,58.91,58.93,19661.0,55.4468,55.4656,55.4374,55.4562,19661.0
2018-10-16 13:00:00,58.94,58.97,58.88,58.93,37751.0,55.4656,55.4939,55.4092,55.4562,37751.0
2018-10-16 13:10:00,58.93,58.95,58.91,58.93,36258.0,55.4562,55.475,55.4374,55.4562,36258.0
2018-10-16 13:20:00,58.93,58.97,58.91,58.97,18958.0,55.4562,55.4939,55.4374,55.4939,18958.0
2018-10-16 13:30:00,58.97,59.02,58.94,58.99,40370.0,55.4939,55.5409,55.4656,55.5127,40370.0
2018-10-16 13:40:00,58.99,59.08,58.97,59.07,28331.0,55.5127,55.5974,55.4939,55.588,28331.0
2018-10-16 13:50:00,59.07,59.1,58.96,59.0,48117.0,55.588,55.6162,55.4845,55.5221,48117.0
2018-10-16 14:00:00,59.01,59.18,59.0,59.16,42654.0,55.5315,55.6915,55.5221,55.6727,42654.0
2018-10-16 14:10:00,59.16,59.2,59.12,59.15,50012.0,55.6727,55.7103,55.635,55.6633,50012.0
2018-10-16 14:20:00,59.15,59.23,59.15,59.21,45890.0,55.6633,55.7385,55.6633,55.7197,45890.0
2018-10-16 14:30:00,59.22,59.27,59.2,59.22,36609.0,55.7291,55.7762,55.7103,55.7291,36609.0
2018-10-16 14:40:00,59.21,59.24,59.15,59.19,25077.0,55.7197,55.7479,55.6633,55.7009,25077.0
2018-10-16 14:50:00,59.18,59.19,59.08,59.1,55462.0,55.6915,55.7009,55.5974,55.6162,55462.0
2018-10-16 15:00:00,59.11,59.11,59.01,59.05,34629.0,55.6256,55.6256,55.5315,55.5691,34629.0
2018-10-16 15:10:00,59.04,59.07,58.99,59.0,82621.0,55.5597,55.588,55.5127,55.5221,82621.0
2018-10-16 15:20:00,59.0,59.01,58.95,58.98,39710.0,55.5221,55.5315,55.475,55.5033,39710.0
2018-10-16 15:30:00,58.96,59.03,58.92,59.02,62613.0,55.4845,55.5503,55.4468,55.5409,62613.0
2018-10-16 15:40:00,59.03,59.23,59.02,59.23,159035.0,55.5503,55.7385,55.5409,55.7385,159035.0
2018-10-16 15:50:00,59.23,59.24,59.04,59.09,390598.0,55.7385,55.7479,55.5597,55.6068,390598.0
2018-10-17 09:30:00,58.77,59.01,58.73,58.9,74007.0,55.3057,55.5315,55.268,55.428,74007.0
2018-10-17 09:40:00,58.91,59.07,58.67,58.96,70787.0,55.4374,55.588,55.2115,55.4845,70787.0
2018-10-17 09:50:00,58.96,59.11,58.95,58.99,74542.0,55.4845,55.6256,55.475,55.5127,74542.0
2018-10-17 10:00:00,58.99,59.21,58.99,59.19,112725.0,55.5127,55.7197,55.5127,55.7009,112725.0
2018-10-17 10:10:00,59.19,59.21,58.76,58.85,127757.0,55.7009,55.7197,55.2962,55.3809,127757.0
2018-10-17 10:20:00,58.83,58.88,58.72,58.82,82975.0,55.3621,55.4092,55.2586,55.3527,82975.0
2018-10-17 10:30:00,58.82,58.86,58.59,58.64,52541.0,55.3527,55.3903,55.1363,55.1833,52541.0
2018-10-17 10:40:00,58.63,58.68,58.52,58.56,72681.0,55.1739,55.221,55.0704,55.108,72681.0
2018-10-17 10:50:00,58.55,58.67,58.53,58.62,77375.0,55.0986,55.2115,55.0798,55.1645,77375.0
2018-10-17 11:00:00,58.61,58.69,58.49,58.62,42054.0,55.1551,55.2304,55.0422,55.1645,42054.0
2018-10-17 11:10:00,58.61,58.63,58.52,58.62,30472.0,55.1551,55.1739,55.0704,55.1645,30472.0
2018-10-17 11:20:00,58.61,58.76,58.61,58.76,27891.0,55.1551,55.2962,55.1551,55.2962,27891.0
2018-10-17 11:30:00,58.76,58.78,58.72,58.73,22965.0,55.2962,55.3151,55.2586,55.268,22965.0
2018-10-17 11:40:00,58.74,58.97,58.72,58.9,37645.0,55.2774,55.4939,55.2586,55.428,37645.0
2018-10-17 11:50:00,58.9,59.03,58.85,59.01,43320.0,55.428,55.5503,55.3809,55.5315,43320.0
2018-10-17 12:00:00,59.02,59.07,58.99,59.03,28352.0,55.5409,55.588,55.5127,55.5503,28352.0
2018-10-17 12:10:00,59.04,59.25,59.01,59.25,32777.0,55.5597,55.7574,55.5315,55.7574,32777.0
2018-10-17 12:20:00,59.24,59.31,59.21,59.22,26017.0,55.7479,55.8138,55.7197,55.7291,26017.0
2018-10-17 12:30:00,59.23,59.23,59.16,59.2,19616.0,55.7385,55.7385,55.6727,55.7103,19616.0
2018-10-17 12:40:00,59.21,59.32,59.16,59.16,24676.0,55.7197,55.8232,55.6727,55.6727,24676.0
2018-10-17 12:50:00,59.15,59.37,59.15,59.35,16123.0,55.6633,55.8703,55.6633,55.8515,16123.0
2018-10-17 13:00:00,59.36,59.37,59.28,59.28,21231.0,55.8609,55.8703,55.7856,55.7856,21231.0
2018-10-17 13:10:00,59.27,59.32,59.2,59.23,14987.0,55.7762,55.8232,55.7103,55.7385,14987.0
2018-10-17 13:20:00,59.22,59.25,59.18,59.19,17551.0,55.7291,55.7574,55.6915,55.7009,17551.0
2018-10-17 13:30:00,59.21,59.27,59.16,59.25,15048.0,55.7197,55.7762,55.6727,55.7574,15048.0
2018-10-17 13:40:00,59.24,59.27,59.13,59.14,23302.0,55.7479,55.7762,55.6444,55.6538,23302.0
2018-10-17 13:50:00,59.13,59.19,59.11,59.14,23890.0,55.6444,55.7009,55.6256,55.6538,23890.0
2018-10-17 14:00:00,59.14,59.18,59.04,59.16,21760.0,55.6538,55.6915,55.5597,55.6727,21760.0
2018-10-17 14:10:00,59.16,59.16,58.94,58.99,27218.0,55.6727,55.6727,55.4656,55.5127,27218.0
2018-10-17 14:20:00,58.98,58.98,58.81,58.89,38430.0,55.5033,55.5033,55.3433,55.4186,38430.0
2018-10-17 14:30:00,58.89,59.0,58.87,59.0,36129.0,55.4186,55.5221,55.3998,55.5221,36129.0
2018-10-17 14:40:00,59.0,59.1,59.0,59.05,26731.0,55.5221,55.6162,55.5221,55.5691,26731.0
2018-10-17 14:50:00,59.04,59.19,59.02,59.16,25089.0,55.5597,55.7009,55.5409,55.6727,25089.0
2018-10-17 15:00:00,59.16,59.16,59.05,59.11,25761.0,55.6727,55.6727,55.5691,55.6256,25761.0
2018-10-17 15:10:00,59.12,59.12,59.0,59.02,57107.0,55.635,55.635,55.5221,55.5409,57107.0
2018-10-17 15:20:00,59.02,59.1,58.99,59.09,25730.0,55.5409,55.6162,55.5127,55.6068,25730.0
2018-10-17 15:30:00,59.09,59.09,58.85,58.91,65144.0,55.6068,55.6068,55.3809,55.4374,65144.0
2018-10-17 15:40:00,58.91,58.92,58.8,58.87,88607.0,55.4374,55.4468,55.3339,55.3998,88607.0
2018-10-17 15:50:00,58.86,59.02,58.86,58.98,202373.0,55.3903,55.5409,55.3903,55.5033,202373.0
2018-10-18 09:30:00,58.87,58.95,58.64,58.78,60971.0,55.3998,55.475,55.1833,55.3151,60971.0
2018-10-18 09:40:00,58.77,58.9,58.72,58.72,26238.0,55.3057,55.428,55.2586,55.2586,26238.0
2018-10-18 09:50:00,58.71,58.88,58.64,58.88,47843.0,55.2492,55.4092,55.1833,55.4092,47843.0
2018-10-18 10:00:00,58.87,58.91,58.75,58.8,34519.0,55.3998,55.4374,55.2868,55.3339,34519.0
2018-10-18 10:10:00,58.8,58.86,58.73,58.84,38388.0,55.3339,55.3903,55.268,55.3715,38388.0
2018-10-18 10:20:00,58.84,59.04,58.84,58.91,150159.0,55.3715,55.5597,55.3715,55.4374,150159.0
2018-10-18 10:30:00,58.91,59.07,58.89,59.05,47015.0,55.4374,55.588,55.4186,55.5691,47015.0
2018-10-18 10:40:00,59.05,59.07,58.89,58.89,44110.0,55.5691,55.588,55.4186,55.4186,44110.0
2018-10-18 10:50:00,58.89,58.92,58.81,58.84,37247.0,55.4186,55.4468,55.3433,55.3715,37247.0
2018-10-18 11:00:00,58.84,58.86,58.62,58.64,33684.0,55.3715,55.3903,55.1645,55.1833,33684.0
2018-10-18 11:10:00,58.64,58.65,58.54,58.56,28491.0,55.1833,55.1927,55.0892,55.108,28491.0
2018-10-18 11:20:00,58.56,58.56,58.43,58.45,45815.0,55.108,55.108,54.9857,55.0045,45815.0
2018-10-18 11:30:00,58.43,58.45,58.17,58.21,89508.0,54.9857,55.0045,54.741,54.7787,89508.0
2018-10-18 11:40:00,58.21,58.21,57.91,57.94,66792.0,54.7787,54.7787,54.4963,54.5246,66792.0
2018-10-18 11:50:00,57.93,57.98,57.81,57.88,35422.0,54.5152,54.5622,54.4022,54.4681,35422.0
2018-10-18 12:00:00,57.87,58.0,57.85,57.9,27165.0,54.4587,54.581,54.4399,54.4869,27165.0
2018-10-18 12:10:00,57.91,57.93,57.86,57.89,34908.0,54.4963,54.5152,54.4493,54.4775,34908.0
2018-10-18 12:20:00,57.89,58.07,57.89,58.0,29232.0,54.4775,54.6469,54.4775,54.581,29232.0
2018-10-18 12:30:00,57.99,57.99,57.86,57.9,27071.0,54.5716,54.5716,54.4493,54.4869,27071.0
2018-10-18 12:40:00,57.91,58.03,57.91,57.96,36352.0,54.4963,54.6093,54.4963,54.5434,36352.0
2018-10-18 12:50:00,57.96,57.99,57.89,57.89,29270.0,54.5434,54.5716,54.4775,54.4775,29270.0
2018-10-18 13:00:00,57.9,57.94,57.83,57.87,35957.0,54.4869,54.5246,54.4211,54.4587,35957.0
2018-10-18 13:10:00,57.86,57.87,57.72,57.75,34102.0,54.4493,54.4587,54.3175,54.3458,34102.0
2018-10-18 13:20:00,57.76,57.8,57.67,57.71,37223.0,54.3552,54.3928,54.2705,54.3081,37223.0
2018-10-18 13:30:00,57.72,57.74,57.56,57.64,77819.0,54.3175,54.3364,54.167,54.2423,77819.0
2018-10-18 13:40:00,57.64,57.64,57.47,57.55,62439.0,54.2423,54.2423,54.0823,54.1576,62439.0
2018-10-18 13:50:00,57.55,57.58,57.45,57.55,55053.0,54.1576,54.1858,54.0635,54.1576,55053.0
2018-10-18 14:00:00,57.55,57.78,57.54,57.73,45918.0,54.1576,54.374,54.1482,54.327,45918.0
2018-10-18 14:10:00,57.72,57.72,57.51,57.52,30231.0,54.3175,54.3175,54.1199,54.1293,30231.0
2018-10-18 14:20:00,57.52,57.71,57.5,57.55,60515.0,54.1293,54.3081,54.1105,54.1576,60515.0
2018-10-18 14:30:00,57.55,57.6,57.46,57.51,32258.0,54.1576,54.2046,54.0729,54.1199,32258.0
2018-10-18 14:40:00,57.5,57.68,57.5,57.61,48275.0,54.1105,54.2799,54.1105,54.214,48275.0
2018-10-18 14:50:00,57.59,57.66,57.53,57.54,26360.0,54.1952,54.2611,54.1387,54.1482,26360.0
2018-10-18 15:00:00,57.54,57.58,57.4,57.41,41552.0,54.1482,54.1858,54.0164,54.0258,41552.0
2018-10-18 15:10:00,57.41,57.53,57.31,57.44,54627.0,54.0258,54.1387,53.9317,54.0541,54627.0
2018-10-18 15:20:00,57.44,57.61,57.43,57.55,42732.0,54.0541,54.214,54.0446,54.1576,42732.0
2018-10-18 15:30:00,57.54,57.59,57.42,57.59,65008.0,54.1482,54.1952,54.0352,54.1952,65008.0
2018-10-18 15:40:00,57.59,57.63,57.43,57.56,159337.0,54.1952,54.2329,54.0446,54.167,159337.0
2018-10-18 15:50:00,57.56,57.59,57.5,57.57,220963.0,54.167,54.1952,54.1105,54.1764,220963.0
2018-10-19 09:30:00,57.43,57.55,57.05,57.22,205226.0,54.0446,54.1576,53.687,53.847,205226.0
2018-10-19 09:40:00,57.21,57.57,57.2,57.54,67495.0,53.8376,54.1764,53.8282,54.1482,67495.0
2018-10-19 09:50:00,57.54,57.68,57.54,57.59,80805.0,54.1482,54.2799,54.1482,54.1952,80805.0
2018-10-19 10:00:00,57.58,57.86,57.58,57.84,87486.0,54.1858,54.4493,54.1858,54.4305,87486.0
2018-10-19 10:10:00,57.82,57.89,57.77,57.85,44733.0,54.4117,54.4775,54.3646,54.4399,44733.0
2018-10-19 10:20:00,57.86,57.88,57.81,57.83,53154.0,54.4493,54.4681,54.4022,54.4211,53154.0
2018-10-19 10:30:00,57.82,57.92,57.73,57.74,43227.0,54.4117,54.5058,54.327,54.3364,43227.0
2018-10-19 10:40:00,57.74,57.76,57.62,57.68,54575.0,54.3364,54.3552,54.2234,54.2799,54575.0
2018-10-19 10:50:00,57.69,57.74,57.64,57.73,62342.0,54.2893,54.3364,54.2423,54.327,62342.0
2018-10-19 11:00:00,57.75,57.81,57.7,57.71,34028.0,54.3458,54.4022,54.2987,54.3081,34028.0
2018-10-19 11:10:00,57.72,57.76,57.61,57.61,88868.0,54.3175,54.3552,54.214,54.214,88868.0
2018-10-19 11:20:00,57.62,57.67,57.53,57.67,50361.0,54.2234,54.2705,54.1387,54.2705,50361.0
2018-10-19 11:30:00,57.65,57.65,57.45,57.48,33230.0,54.2517,54.2517,54.0635,54.0917,33230.0
2018-10-19 11:40:00,57.49,57.52,57.42,57.43,25480.0,54.1011,54.1293,54.0352,54.0446,25480.0
2018-10-19 11:50:00,57.43,57.52,57.3,57.49,57381.0,54.0446,54.1293,53.9223,54.1011,57381.0
2018-10-19 12:00:00,57.49,57.53,57.44,57.45,26997.0,54.1011,54.1387,54.0541,54.0635,26997.0
2018-10-19 12:10:00,57.46,57.46,57.33,57.37,37389.0,54.0729,54.0729,53.9505,53.9882,37389.0
2018-10-19 12:20:00,57.36,57.42,57.25,57.32,60526.0,53.9788,54.0352,53.8753,53.9411,60526.0
2018-10-19 12:30:00,57.32,57.35,57.26,57.28,34031.0,53.9411,53.9694,53.8847,53.9035,34031.0
2018-10-19 12:40:00,57.28,57.34,57.22,57.29,40767.0,53.9035,53.9599,53.847,53.9129,40767.0
2018-10-19 12:50:00,57.3,57.41,57.26,57.36,36508.0,53.9223,54.0258,53.8847,53.9788,36508.0
2018-10-19 13:00:00,57.35,57.36,57.22,57.28,38368.0,53.9694,53.9788,53.847,53.9035,38368.0
2018-10-19 13:10:00,57.28,57.51,57.28,57.47,58964.0,53.9035,54.1199,53.9035,54.0823,58964.0
2018-10-19 13:20:00,57.48,57.55,57.46,57.5,62504.0,54.0917,54.1576,54.0729,54.1105,62504.0
2018-10-19 13:30:00,57.5,57.54,57.45,57.51,48219.0,54.1105,54.1482,54.0635,54.1199,48219.0
2018-10-19 13:40:00,57.5,57.55,57.36,57.4,42188.0,54.1105,54.1576,53.9788,54.0164,42188.0
2018-10-19 13:50:00,57.39,57.4,57.32,57.32,25227.0,54.007,54.0164,53.9411,53.9411,25227.0
2018-10-19 14:00:00,57.32,57.34,57.11,57.17,44491.0,53.9411,53.9599,53.7435,53.8,44491.0
2018-10-19 14:10:00,57.16,57.19,57.11,57.15,46487.0,53.7906,53.8188,53.7435,53.7811,46487.0
2018-10-19 14:20:00,57.15,57.36,57.13,57.34,61457.0,53.7811,53.9788,53.7623,53.9599,61457.0
2018-10-19 14:30:00,57.33,57.39,57.29,57.34,67327.0,53.9505,54.007,53.9129,53.9599,67327.0
2018-10-19 14:40:00,57.33,57.38,57.23,57.36,48963.0,53.9505,53.9976,53.8564,53.9788,48963.0
2018-10-19 14:50:00,57.37,57.4,57.33,57.34,50274.0,53.9882,54.0164,53.9505,53.9599,50274.0
2018-10-19 15:00:00,57.33,57.35,57.18,57.26,51708.0,53.9505,53.9694,53.8094,53.8847,51708.0
2018-10-19 15:10:00,57.25,57.34,57.21,57.32,64845.0,53.8753,53.9599,53.8376,53.9411,64845.0
2018-10-19 15:20:00,57.32,57.38,57.27,57.38,66627.0,53.9411,53.9976,53.8941,53.9976,66627.0
2018-10-19 15:30:00,57.37,57.37,57.26,57.26,66927.0,53.9882,53.9882,53.8847,53.8847,66927.0
2018-10-19 15:40:00,57.26,57.34,57.24,57.27,86083.0,53.8847,53.9599,53.8658,53.8941,86083.0
2018-10-19 15:50:00,57.26,57.31,57.21,57.22,281757.0,53.8847,53.9317,53.8376,53.847,281757.0
2018-10-22 09:30:00,57.51,57.66,57.34,57.34,80982.0,54.1199,54.2611,53.9599,53.9599,80982.0
2018-10-22 09:40:00,57.32,57.35,57.11,57.24,65616.0,53.9411,53.9694,53.7435,53.8658,65616.0
2018-10-22 09:50:00,57.23,57.23,56.97,57.0,72198.0,53.8564,53.8564,53.6118,53.64,72198.0
2018-10-22 10:00:00,56.99,57.03,56.85,56.93,48844.0,53.6306,53.6682,53.4988,53.5741,48844.0
2018-10-22 10:10:00,56.92,57.01,56.81,56.83,45947.0,53.5647,53.6494,53.4612,53.48,45947.0
2018-10-22 10:20:00,56.82,56.82,56.71,56.76,46029.0,53.4706,53.4706,53.3671,53.4141,46029.0
2018-10-22 10:30:00,56.76,56.83,56.72,56.79,27341.0,53.4141,53.48,53.3765,53.4424,27341.0
2018-10-22 10:40:00,56.79,56.94,56.79,56.92,39559.0,53.4424,53.5835,53.4424,53.5647,39559.0
2018-10-22 10:50:00,56.92,56.99,56.88,56.97,45192.0,53.5647,53.6306,53.5271,53.6118,45192.0
2018-10-22 11:00:00,56.96,56.96,56.8,56.81,55096.0,53.6023,53.6023,53.4518,53.4612,55096.0
2018-10-22 11:10:00,56.81,56.83,56.74,56.81,40183.0,53.4612,53.48,53.3953,53.4612,40183.0
2018-10-22 11:20:00,56.81,56.88,56.75,56.75,52040.0,53.4612,53.5271,53.4047,53.4047,52040.0
2018-10-22 11:30:00,56.75,56.77,56.67,56.7,32124.0,53.4047,53.4235,53.3294,53.3577,32124.0
2018-10-22 11:40:00,56.7,56.7,56.65,56.69,42367.0,53.3577,53.3577,53.3106,53.3483,42367.0
2018-10-22 11:50:00,56.69,56.69,56.53,56.62,34201.0,53.3483,53.3483,53.1977,53.2824,34201.0
2018-10-22 12:00:00,56.63,56.74,56.59,56.63,29429.0,53.2918,53.3953,53.2542,53.2918,29429.0
2018-10-22 12:10:00,56.63,56.64,56.51,56.55,29738.0,53.2918,53.3012,53.1789,53.2165,29738.0
2018-10-22 12:20:00,56.55,56.61,56.54,56.59,25005.0,53.2165,53.273,53.2071,53.2542,25005.0
2018-10-22 12:30:00,56.59,56.64,56.55,56.6,24273.0,53.2542,53.3012,53.2165,53.2636,24273.0
2018-10-22 12:40:00,56.6,56.68,56.56,56.62,45571.0,53.2636,53.3389,53.2259,53.2824,45571.0
2018-10-22 12:50:00,56.61,56.72,56.61,56.69,32730.0,53.273,53.3765,53.273,53.3483,32730.0
2018-10-22 13:00:00,56.68,56.76,56.64,56.73,29857.0,53.3389,53.4141,53.3012,53.3859,29857.0
2018-10-22 13:10:00,56.74,56.75,56.69,56.7,51273.0,53.3953,53.4047,53.3483,53.3577,51273.0
2018-10-22 13:20:00,56.7,56.7,56.54,56.56,46817.0,53.3577,53.3577,53.2071,53.2259,46817.0
2018-10-22 13:30:00,56.55,56.63,56.54,56.59,73206.0,53.2165,53.2918,53.2071,53.2542,73206.0
2018-10-22 13:40:00,56.59,56.67,56.57,56.58,41481.0,53.2542,53.3294,53.2353,53.2447,41481.0
2018-10-22 13:50:00,56.58,56.6,56.53,56.6,43564.0,53.2447,53.2636,53.1977,53.2636,43564.0
2018-10-22 14:00:00,56.6,56.65,56.59,56.61,21728.0,53.2636,53.3106,53.2542,53.273,21728.0
2018-10-22 14:10:00,56.62,56.67,56.58,56.67,33169.0,53.2824,53.3294,53.2447,53.3294,33169.0
2018-10-22 14:20:00,56.66,56.68,56.6,56.6,34525.0,53.32,53.3389,53.2636,53.2636,34525.0
2018-10-22 14:30:00,56.6,56.68,56.59,56.65,29692.0,53.2636,53.3389,53.2542,53.3106,29692.0
2018-10-22 14:40:00,56.65,56.67,56.58,56.64,51756.0,53.3106,53.3294,53.2447,53.3012,51756.0
2018-10-22 14:50:00,56.64,56.64,56.56,56.58,35281.0,53.3012,53.3012,53.2259,53.2447,35281.0
2018-10-22 15:00:00,56.58,56.67,56.56,56.6,53116.0,53.2447,53.3294,53.2259,53.2636,53116.0
2018-10-22 15:10:00,56.6,56.67,56.59,56.65,96821.0,53.2636,53.3294,53.2542,53.3106,96821.0
2018-10-22 15:20:00,56.65,56.67,56.56,56.58,93178.0,53.3106,53.3294,53.2259,53.2447,93178.0
2018-10-22 15:30:00,56.58,56.64,56.5,56.5,170777.0,53.2447,53.3012,53.1695,53.1695,170777.0
2018-10-22 15:40:00,56.5,56.56,56.48,56.52,200064.0,53.1695,53.2259,53.1506,53.1883,200064.0
2018-10-22 15:50:00,56.51,56.53,56.45,56.48,238558.0,53.1789,53.1977,53.1224,53.1506,238558.0
2018-10-23 09:30:00,55.95,56.22,55.56,56.15,227749.0,52.6519,52.906,52.2849,52.8401,227749.0
2018-10-23 09:40:00,56.15,56.34,56.05,56.25,140418.0,52.8401,53.0189,52.746,52.9342,140418.0
2018-10-23 09:50:00,56.25,56.32,55.97,55.97,126598.0,52.9342,53.0001,52.6707,52.6707,126598.0
2018-10-23 10:00:00,55.95,56.07,55.68,55.79,205184.0,52.6519,52.7648,52.3978,52.5013,205184.0
2018-10-23 10:10:00,55.79,55.88,55.6,55.73,157677.0,52.5013,52.586,52.3225,52.4449,157677.0
2018-10-23 10:20:00,55.74,55.81,55.58,55.69,84824.0,52.4543,52.5201,52.3037,52.4072,84824.0
2018-10-23 10:30:00,55.67,55.77,55.52,55.76,112625.0,52.3884,52.4825,52.2472,52.4731,112625.0
2018-10-23 10:40:00,55.76,55.93,55.71,55.89,89792.0,52.4731,52.6331,52.426,52.5954,89792.0
2018-10-23 10:50:00,55.89,56.03,55.81,55.95,90986.0,52.5954,52.7272,52.5201,52.6519,90986.0
2018-10-23 11:00:00,55.94,56.16,55.9,56.05,70987.0,52.6425,52.8495,52.6048,52.746,70987.0
2018-10-23 11:10:00,56.05,56.32,56.05,56.29,224551.0,52.746,53.0001,52.746,52.9718,224551.0
2018-10-23 11:20:00,56.3,56.3,56.15,56.17,90645.0,52.9813,52.9813,52.8401,52.8589,90645.0
2018-10-23 11:30:00,56.17,56.27,56.14,56.22,114072.0,52.8589,52.953,52.8307,52.906,114072.0
2018-10-23 11:40:00,56.23,56.32,56.18,56.26,69459.0,52.9154,53.0001,52.8683,52.9436,69459.0
2018-10-23 11:50:00,56.26,56.3,56.18,56.23,56913.0,52.9436,52.9813,52.8683,52.9154,56913.0
2018-10-23 12:00:00,56.23,56.49,56.22,56.48,57658.0,52.9154,53.1601,52.906,53.1506,57658.0
2018-10-23 12:10:00,56.49,56.81,56.48,56.8,137906.0,53.1601,53.4612,53.1506,53.4518,137906.0
2018-10-23 12:20:00,56.79,56.95,56.78,56.9,185935.0,53.4424,53.5929,53.433,53.5459,185935.0
2018-10-23 12:30:00,56.9,57.43,56.9,57.11,219557.0,53.5459,54.0446,53.5459,53.7435,219557.0
2018-10-23 12:40:00,57.11,57.32,57.08,57.24,91390.0,53.7435,53.9411,53.7153,53.8658,91390.0
2018-10-23 12:50:00,57.24,57.34,57.05,57.12,213451.0,53.8658,53.9599,53.687,53.7529,213451.0
2018-10-23 13:00:00,57.11,57.42,57.09,57.38,102730.0,53.7435,54.0352,53.7247,53.9976,102730.0
2018-10-23 13:10:00,57.38,57.38,57.18,57.19,39290.0,53.9976,53.9976,53.8094,53.8188,39290.0
2018-10-23 13:20:00,57.19,57.32,57.17,57.19,32665.0,53.8188,53.9411,53.8,53.8188,32665.0
2018-10-23 13:30:00,57.19,57.24,57.12,57.17,36337.0,53.8188,53.8658,53.7529,53.8,36337.0
2018-10-23 13:40:00,57.18,57.2,56.96,56.96,36782.0,53.8094,53.8282,53.6023,53.6023,36782.0
2018-10-23 13:50:00,56.94,57.04,56.82,56.82,36284.0,53.5835,53.6776,53.4706,53.4706,36284.0
2018-10-23 14:00:00,56.82,56.99,56.82,56.94,34626.0,53.4706,53.6306,53.4706,53.5835,34626.0
2018-10-23 14:10:00,56.95,57.16,56.94,57.16,39543.0,53.5929,53.7906,53.5835,53.7906,39543.0
2018-10-23 14:20:00,57.16,57.27,57.12,57.18,58167.0,53.7906,53.8941,53.7529,53.8094,58167.0
2018-10-23 14:30:00,57.18,57.3,57.16,57.26,55250.0,53.8094,53.9223,53.7906,53.8847,55250.0
2018-10-23 14:40:00,57.25,57.28,57.18,57.25,39201.0,53.8753,53.9035,53.8094,53.8753,39201.0
2018-10-23 14:50:00,57.25,57.37,57.24,57.34,39048.0,53.8753,53.9882,53.8658,53.9599,39048.0
2018-10-23 15:00:00,57.32,57.37,57.24,57.3,39633.0,53.9411,53.9882,53.8658,53.9223,39633.0
2018-10-23 15:10:00,57.29,57.4,57.22,57.34,68237.0,53.9129,54.0164,53.847,53.9599,68237.0
2018-10-23 15:20:00,57.34,57.44,57.31,57.32,74560.0,53.9599,54.0541,53.9317,53.9411,74560.0
2018-10-23 15:30:00,57.31,57.4,57.18,57.22,97875.0,53.9317,54.0164,53.8094,53.847,97875.0
2018-10-23 15:40:00,57.22,57.29,57.19,57.27,117175.0,53.847,53.9129,53.8188,53.8941,117175.0
2018-10-23 15:50:00,57.26,57.28,57.12,57.22,308055.0,53.8847,53.9035,53.7529,53.847,308055.0
2018-10-24 09:30:00,56.56,56.77,56.43,56.58,141435.0,53.2259,53.4235,53.1036,53.2447,141435.0
2018-10-24 09:40:00,56.58,56.81,56.48,56.72,90491.0,53.2447,53.4612,53.1506,53.3765,90491.0
2018-10-24 09:50:00,56.73,56.8,56.52,56.55,53920.0,53.3859,53.4518,53.1883,53.2165,53920.0
2018-10-24 10:00:00,56.55,56.57,56.43,56.44,51171.0,53.2165,53.2353,53.1036,53.113,51171.0
2018-10-24 10:10:00,56.45,56.59,56.42,56.5,119616.0,53.1224,53.2542,53.0942,53.1695,119616.0
2018-10-24 10:20:00,56.5,56.52,56.37,56.37,104616.0,53.1695,53.1883,53.0471,53.0471,104616.0
2018-10-24 10:30:00,56.36,56.49,56.32,56.33,88372.0,53.0377,53.1601,53.0001,53.0095,88372.0
2018-10-24 10:40:00,56.32,56.38,55.98,56.14,114399.0,53.0001,53.0565,52.6801,52.8307,114399.0
2018-10-24 10:50:00,56.13,56.18,56.02,56.04,72976.0,52.8213,52.8683,52.7178,52.7366,72976.0
2018-10-24 11:00:00,56.04,56.05,55.62,55.62,138928.0,52.7366,52.746,52.3413,52.3413,138928.0
2018-10-24 11:10:00,55.64,55.86,55.63,55.66,154723.0,52.3602,52.5672,52.3507,52.379,154723.0
2018-10-24 11:20:00,55.66,55.71,55.52,55.53,83384.0,52.379,52.426,52.2472,52.2566,83384.0
2018-10-24 11:30:00,55.53,55.69,55.47,55.6,77187.0,52.2566,52.4072,52.2002,52.3225,77187.0
2018-10-24 11:40:00,55.6,55.9,55.59,55.88,110014.0,52.3225,52.6048,52.3131,52.586,110014.0
2018-10-24 11:50:00,55.87,56.09,55.75,56.04,94792.0,52.5766,52.7836,52.4637,52.7366,94792.0
2018-10-24 12:00:00,56.04,56.09,55.76,55.77,51495.0,52.7366,52.7836,52.4731,52.4825,51495.0
2018-10-24 12:10:00,55.77,55.81,55.6,55.61,56693.0,52.4825,52.5201,52.3225,52.3319,56693.0
2018-10-24 12:20:00,55.62,55.69,55.59,55.61,56687.0,52.3413,52.4072,52.3131,52.3319,56687.0
2018-10-24 12:30:00,55.61,55.63,55.3,55.32,52180.0,52.3319,52.3507,52.0402,52.059,52180.0
2018-10-24 12:40:00,55.31,55.37,55.23,55.31,48968.0,52.0496,52.1061,51.9743,52.0496,48968.0
2018-10-24 12:50:00,55.3,55.34,55.21,55.28,45473.0,52.0402,52.0778,51.9555,52.0214,45473.0
2018-10-24 13:00:00,55.27,55.27,55.06,55.08,79982.0,52.012,52.012,51.8143,51.8332,79982.0
2018-10-24 13:10:00,55.08,55.3,55.04,55.28,61580.0,51.8332,52.0402,51.7955,52.0214,61580.0
2018-10-24 13:20:00,55.28,55.31,55.16,55.17,53343.0,52.0214,52.0496,51.9085,51.9179,53343.0
2018-10-24 13:30:00,55.17,55.3,55.09,55.09,69159.0,51.9179,52.0402,51.8426,51.8426,69159.0
2018-10-24 13:40:00,55.1,55.32,55.08,55.29,112974.0,51.852,52.059,51.8332,52.0308,112974.0
2018-10-24 13:50:00,55.29,55.35,55.09,55.11,69851.0,52.0308,52.0873,51.8426,51.8614,69851.0
2018-10-24 14:00:00,55.1,55.13,55.0,55.03,100303.0,51.852,51.8802,51.7579,51.7861,100303.0
2018-10-24 14:10:00,55.03,55.15,55.0,55.08,95198.0,51.7861,51.899,51.7579,51.8332,95198.0
2018-10-24 14:20:00,55.08,55.34,55.05,55.25,90480.0,51.8332,52.0778,51.8049,51.9931,90480.0
2018-10-24 14:30:00,55.27,55.34,55.21,55.3,59483.0,52.012,52.0778,51.9555,52.0402,59483.0
2018-10-24 14:40:00,55.29,55.3,55.03,55.08,71248.0,52.0308,52.0402,51.7861,51.8332,71248.0
2018-10-24 14:50:00,55.07,55.14,54.97,55.05,82424.0,51.8238,51.8896,51.7297,51.8049,82424.0
2018-10-24 15:00:00,55.04,55.12,54.95,55.07,102589.0,51.7955,51.8708,51.7108,51.8238,102589.0
2018-10-24 15:10:00,55.06,55.14,55.0,55.06,100455.0,51.8143,51.8896,51.7579,51.8143,100455.0
2018-10-24 15:20:00,55.05,55.1,54.9,54.94,169696.0,51.8049,51.852,51.6638,51.7014,169696.0
2018-10-24 15:30:00,54.96,55.12,54.95,55.1,205505.0,51.7202,51.8708,51.7108,51.852,205505.0
2018-10-24 15:40:00,55.1,55.11,54.89,54.9,340736.0,51.852,51.8614,51.6544,51.6638,340736.0
2018-10-24 15:50:00,54.9,54.93,54.65,54.75,612452.0,51.6638,51.692,51.4285,51.5226,612452.0
2018-10-25 09:30:00,55.38,55.45,54.71,55.04,196810.0,52.1155,52.1814,51.485,51.7955,196810.0
2018-10-25 09:40:00,55.01,55.01,54.58,54.72,215268.0,51.7673,51.7673,51.3626,51.4944,215268.0
2018-10-25 09:50:00,54.72,55.01,54.67,54.92,101078.0,51.4944,51.7673,51.4473,51.6826,101078.0
2018-10-25 10:00:00,54.91,55.4,54.91,55.32,162533.0,51.6732,52.1343,51.6732,52.059,162533.0
2018-10-25 10:10:00,55.33,55.4,55.21,55.21,139255.0,52.0684,52.1343,51.9555,51.9555,139255.0
2018-10-25 10:20:00,55.21,55.36,54.97,55.18,134683.0,51.9555,52.0967,51.7297,51.9273,134683.0
2018-10-25 10:30:00,55.21,55.55,55.21,55.44,181475.0,51.9555,52.2755,51.9555,52.1719,181475.0
2018-10-25 10:40:00,55.43,55.65,55.4,55.44,104900.0,52.1625,52.3696,52.1343,52.1719,104900.0
2018-10-25 10:50:00,55.47,55.74,55.45,55.52,168235.0,52.2002,52.4543,52.1814,52.2472,168235.0
2018-10-25 11:00:00,55.53,55.57,55.13,55.33,194412.0,52.2566,52.2943,51.8802,52.0684,194412.0
2018-10-25 11:10:00,55.32,55.5,55.25,55.5,86771.0,52.059,52.2284,51.9931,52.2284,86771.0
2018-10-25 11:20:00,55.51,55.66,55.45,55.62,132123.0,52.2378,52.379,52.1814,52.3413,132123.0
2018-10-25 11:30:00,55.62,55.77,55.56,55.73,143021.0,52.3413,52.4825,52.2849,52.4449,143021.0
2018-10-25 11:40:00,55.73,55.73,55.42,55.58,38711.0,52.4449,52.4449,52.1531,52.3037,38711.0
2018-10-25 11:50:00,55.59,55.68,55.53,55.57,36274.0,52.3131,52.3978,52.2566,52.2943,36274.0
2018-10-25 12:00:00,55.57,55.69,55.47,55.67,68726.0,52.2943,52.4072,52.2002,52.3884,68726.0
2018-10-25 12:10:00,55.67,55.68,55.42,55.43,43614.0,52.3884,52.3978,52.1531,52.1625,43614.0
2018-10-25 12:20:00,55.42,55.54,55.4,55.51,36485.0,52.1531,52.2661,52.1343,52.2378,36485.0
2018-10-25 12:30:00,55.51,55.56,55.44,55.53,25227.0,52.2378,52.2849,52.1719,52.2566,25227.0
2018-10-25 12:40:00,55.54,55.57,55.38,55.47,34348.0,52.2661,52.2943,52.1155,52.2002,34348.0
2018-10-25 12:50:00,55.48,55.5,55.38,55.38,27146.0,52.2096,52.2284,52.1155,52.1155,27146.0
2018-10-25 13:00:00,55.39,55.48,55.28,55.33,42729.0,52.1249,52.2096,52.0214,52.0684,42729.0
2018-10-25 13:10:00,55.34,55.37,55.26,55.37,49287.0,52.0778,52.1061,52.0026,52.1061,49287.0
2018-10-25 13:20:00,55.37,55.57,55.37,55.52,71327.0,52.1061,52.2943,52.1061,52.2472,71327.0
2018-10-25 13:30:00,55.53,55.71,55.49,55.66,60707.0,52.2566,52.426,52.219,52.379,60707.0
2018-10-25 13:40:00,55.66,55.76,55.64,55.72,70794.0,52.379,52.4731,52.3602,52.4354,70794.0
2018-10-25 13:50:00,55.71,55.71,55.59,55.59,29344.0,52.426,52.426,52.3131,52.3131,29344.0
2018-10-25 14:00:00,55.59,55.71,55.49,55.7,57607.0,52.3131,52.426,52.219,52.4166,57607.0
2018-10-25 14:10:00,55.71,55.79,55.67,55.71,65562.0,52.426,52.5013,52.3884,52.426,65562.0
2018-10-25 14:20:00,55.72,55.87,55.71,55.8,114380.0,52.4354,52.5766,52.426,52.5107,114380.0
2018-10-25 14:30:00,55.81,55.9,55.79,55.87,52342.0,52.5201,52.6048,52.5013,52.5766,52342.0
2018-10-25 14:40:00,55.88,56.03,55.87,56.02,63140.0,52.586,52.7272,52.5766,52.7178,63140.0
2018-10-25 14:50:00,56.02,56.12,56.0,56.04,56316.0,52.7178,52.8119,52.6989,52.7366,56316.0
2018-10-25 15:00:00,56.05,56.13,56.01,56.05,78162.0,52.746,52.8213,52.7083,52.746,78162.0
2018-10-25 15:10:00,56.05,56.17,56.04,56.13,90769.0,52.746,52.8589,52.7366,52.8213,90769.0
2018-10-25 15:20:00,56.12,56.13,55.96,56.05,86681.0,52.8119,52.8213,52.6613,52.746,86681.0
2018-10-25 15:30:00,56.05,56.07,55.86,55.91,102365.0,52.746,52.7648,52.5672,52.6142,102365.0
2018-10-25 15:40:00,55.91,55.93,55.7,55.76,172330.0,52.6142,52.6331,52.4166,52.4731,172330.0
2018-10-25 15:50:00,55.76,55.88,55.6,55.85,333817.0,52.4731,52.586,52.3225,52.5578,333817.0
2018-10-26 09:30:00,55.4,55.44,55.03,55.24,121128.0,52.1343,52.1719,51.7861,51.9837,121128.0
2018-10-26 09:40:00,55.24,55.46,55.18,55.35,72759.0,51.9837,52.1908,51.9273,52.0873,72759.0
2018-10-26 09:50:00,55.35,55.35,55.0,55.05,67163.0,52.0873,52.0873,51.7579,51.8049,67163.0
2018-10-26 10:00:00,55.03,55.06,54.48,54.63,138839.0,51.7861,51.8143,51.2685,51.4097,138839.0
2018-10-26 10:10:00,54.63,54.7,54.49,54.61,94964.0,51.4097,51.4756,51.2779,51.3909,94964.0
2018-10-26 10:20:00,54.61,54.77,54.45,54.55,90595.0,51.3909,51.5414,51.2403,51.3344,90595.0
2018-10-26 10:30:00,54.53,54.53,54.31,54.38,119034.0,51.3156,51.3156,51.1086,51.1744,119034.0
2018-10-26 10:40:00,54.39,54.53,54.32,54.35,161864.0,51.1838,51.3156,51.118,51.1462,161864.0
2018-10-26 10:50:00,54.35,54.6,54.35,54.46,97159.0,51.1462,51.3815,51.1462,51.2497,97159.0
2018-10-26 11:00:00,54.45,54.66,54.44,54.59,120118.0,51.2403,51.4379,51.2309,51.3721,120118.0
2018-10-26 11:10:00,54.59,54.91,54.58,54.86,111174.0,51.3721,51.6732,51.3626,51.6261,111174.0
2018-10-26 11:20:00,54.88,55.22,54.82,55.14,144951.0,51.645,51.9649,51.5885,51.8896,144951.0
2018-10-26 11:30:00,55.15,55.35,55.0,55.04,145679.0,51.899,52.0873,51.7579,51.7955,145679.0
2018-10-26 11:40:00,55.02,55.08,54.75,54.8,90012.0,51.7767,51.8332,51.5226,51.5697,90012.0
2018-10-26 11:50:00,54.81,55.01,54.8,54.83,82442.0,51.5791,51.7673,51.5697,51.5979,82442.0
2018-10-26 12:00:00,54.83,55.19,54.82,55.15,98170.0,51.5979,51.9367,51.5885,51.899,98170.0
2018-10-26 12:10:00,55.14,55.15,55.03,55.12,106923.0,51.8896,51.899,51.7861,51.8708,106923.0
2018-10-26 12:20:00,55.13,55.26,55.12,55.19,75042.0,51.8802,52.0026,51.8708,51.9367,75042.0
2018-10-26 12:30:00,55.19,55.35,55.14,55.34,103506.0,51.9367,52.0873,51.8896,52.0778,103506.0
2018-10-26 12:40:00,55.34,55.49,55.31,55.48,78496.0,52.0778,52.219,52.0496,52.2096,78496.0
2018-10-26 12:50:00,55.49,55.49,55.19,55.22,105136.0,52.219,52.219,51.9367,51.9649,105136.0
2018-10-26 13:00:00,55.23,55.51,55.23,55.39,83798.0,51.9743,52.2378,51.9743,52.1249,83798.0
2018-10-26 13:10:00,55.4,55.47,55.25,55.34,80759.0,52.1343,52.2002,51.9931,52.0778,80759.0
2018-10-26 13:20:00,55.34,55.4,55.14,55.15,64993.0,52.0778,52.1343,51.8896,51.899,64993.0
2018-10-26 13:30:00,55.15,55.15,54.88,54.93,79410.0,51.899,51.899,51.645,51.692,79410.0
2018-10-26 13:40:00,54.93,55.16,54.91,55.13,91808.0,51.692,51.9085,51.6732,51.8802,91808.0
2018-10-26 13:50:00,55.13,55.25,55.08,55.17,68026.0,51.8802,51.9931,51.8332,51.9179,68026.0
2018-10-26 14:00:00,55.17,55.24,54.95,54.97,90527.0,51.9179,51.9837,51.7108,51.7297,90527.0
2018-10-26 14:10:00,54.96,55.06,54.8,54.87,101070.0,51.7202,51.8143,51.5697,51.6355,101070.0
2018-10-26 14:20:00,54.87,55.03,54.77,54.9,101752.0,51.6355,51.7861,51.5414,51.6638,101752.0
2018-10-26 14:30:00,54.9,54.99,54.84,54.85,90221.0,51.6638,51.7485,51.6073,51.6167,90221.0
2018-10-26 14:40:00,54.84,54.87,54.58,54.6,79003.0,51.6073,51.6355,51.3626,51.3815,79003.0
2018-10-26 14:50:00,54.6,54.66,54.28,54.37,145677.0,51.3815,51.4379,51.0803,51.165,145677.0
2018-10-26 15:00:00,54.36,54.42,54.19,54.27,141624.0,51.1556,51.2121,50.9956,51.0709,141624.0
2018-10-26 15:10:00,54.27,54.36,54.13,54.31,130265.0,51.0709,51.1556,50.9392,51.1086,130265.0
2018-10-26 15:20:00,54.31,54.47,54.26,54.27,185353.0,51.1086,51.2591,51.0615,51.0709,185353.0
2018-10-26 15:30:00,54.26,54.37,54.06,54.28,236818.0,51.0615,51.165,50.8733,51.0803,236818.0
2018-10-26 15:40:00,54.27,54.48,54.04,54.4,286758.0,51.0709,51.2685,50.8545,51.1933,286758.0
2018-10-26 15:50:00,54.41,54.62,54.13,54.25,455371.0,51.2027,51.4003,50.9392,51.0521,455371.0
2018-10-29 09:30:00,55.3,55.44,55.17,55.19,135386.0,52.0402,52.1719,51.9179,51.9367,135386.0
2018-10-29 09:40:00,55.18,55.22,54.9,54.92,59423.0,51.9273,51.9649,51.6638,51.6826,59423.0
2018-10-29 09:50:00,54.9,55.2,54.8,55.13,116822.0,51.6638,51.9461,51.5697,51.8802,116822.0
2018-10-29 10:00:00,55.14,55.42,55.14,55.35,77490.0,51.8896,52.1531,51.8896,52.0873,77490.0
2018-10-29 10:10:00,55.38,55.4,55.21,55.21,44326.0,52.1155,52.1343,51.9555,51.9555,44326.0
2018-10-29 10:20:00,55.2,55.23,55.01,55.04,36355.0,51.9461,51.9743,51.7673,51.7955,36355.0
2018-10-29 10:30:00,55.04,55.15,54.92,54.98,37944.0,51.7955,51.899,51.6826,51.7391,37944.0
2018-10-29 10:40:00,54.97,55.04,54.83,54.88,43691.0,51.7297,51.7955,51.5979,51.645,43691.0
2018-10-29 10:50:00,54.88,55.09,54.88,55.03,51219.0,51.645,51.8426,51.645,51.7861,51219.0
2018-10-29 11:00:00,55.01,55.07,54.92,54.92,37181.0,51.7673,51.8238,51.6826,51.6826,37181.0
2018-10-29 11:10:00,54.91,54.91,54.71,54.76,85878.0,51.6732,51.6732,51.485,51.532,85878.0
2018-10-29 11:20:00,54.75,54.83,54.74,54.8,43524.0,51.5226,51.5979,51.5132,51.5697,43524.0
2018-10-29 11:30:00,54.8,54.83,54.72,54.82,48820.0,51.5697,51.5979,51.4944,51.5885,48820.0
2018-10-29 11:40:00,54.82,54.91,54.77,54.9,79946.0,51.5885,51.6732,51.5414,51.6638,79946.0
2018-10-29 11:50:00,54.9,54.91,54.62,54.64,51279.0,51.6638,51.6732,51.4003,51.4191,51279.0
2018-10-29 12:00:00,54.64,54.67,54.56,54.56,85946.0,51.4191,51.4473,51.3438,51.3438,85946.0
2018-10-29 12:10:00,54.57,54.68,54.5,54.61,92164.0,51.3532,51.4567,51.2874,51.3909,92164.0
2018-10-29 12:20:00,54.6,54.67,54.5,54.66,77202.0,51.3815,51.4473,51.2874,51.4379,77202.0
2018-10-29 12:30:00,54.65,54.67,54.55,54.63,56746.0,51.4285,51.4473,51.3344,51.4097,56746.0
2018-10-29 12:40:00,54.62,54.81,54.62,54.7,35918.0,51.4003,51.5791,51.4003,51.4756,35918.0
2018-10-29 12:50:00,54.7,54.74,54.55,54.6,30133.0,51.4756,51.5132,51.3344,51.3815,30133.0
2018-10-29 13:00:00,54.6,54.84,54.6,54.84,42305.0,51.3815,51.6073,51.3815,51.6073,42305.0
2018-10-29 13:10:00,54.82,54.83,54.66,54.69,27334.0,51.5885,51.5979,51.4379,51.4662,27334.0
2018-10-29 13:20:00,54.68,54.7,54.59,54.61,31959.0,51.4567,51.4756,51.3721,51.3909,31959.0
2018-10-29 13:30:00,54.61,54.85,54.6,54.82,36242.0,51.3909,51.6167,51.3815,51.5885,36242.0
2018-10-29 13:40:00,54.81,54.83,54.69,54.78,36756.0,51.5791,51.5979,51.4662,51.5509,36756.0
2018-10-29 13:50:00,54.77,54.92,54.73,54.73,53312.0,51.5414,51.6826,51.5038,51.5038,53312.0
2018-10-29 14:00:00,54.73,54.73,54.6,54.7,51087.0,51.5038,51.5038,51.3815,51.4756,51087.0
2018-10-29 14:10:00,54.7,54.7,54.36,54.44,101712.0,51.4756,51.4756,51.1556,51.2309,101712.0
2018-10-29 14:20:00,54.44,54.52,54.34,54.34,62036.0,51.2309,51.3062,51.1368,51.1368,62036.0
2018-10-29 14:30:00,54.33,54.38,54.24,54.27,97538.0,51.1274,51.1744,51.0427,51.0709,97538.0
2018-10-29 14:40:00,54.26,54.43,54.26,54.3,41777.0,51.0615,51.2215,51.0615,51.0991,41777.0
2018-10-29 14:50:00,54.29,54.3,54.06,54.11,91417.0,51.0897,51.0991,50.8733,50.9203,91417.0
2018-10-29 15:00:00,54.12,54.12,53.88,53.94,80699.0,50.9298,50.9298,50.7039,50.7604,80699.0
2018-10-29 15:10:00,53.94,53.98,53.7,53.87,124146.0,50.7604,50.798,50.5345,50.6945,124146.0
2018-10-29 15:20:00,53.86,53.91,53.72,53.86,189638.0,50.6851,50.7321,50.5533,50.6851,189638.0
2018-10-29 15:30:00,53.84,53.92,53.72,53.78,278714.0,50.6663,50.7415,50.5533,50.6098,278714.0
2018-10-29 15:40:00,53.78,53.97,53.48,53.82,205760.0,50.6098,50.7886,50.3275,50.6474,205760.0
2018-10-29 15:50:00,53.83,54.12,53.82,54.08,492865.0,50.6569,50.9298,50.6474,50.8921,492865.0
2018-10-30 09:30:00,54.12,54.19,53.9,54.13,118686.0,50.9298,50.9956,50.7227,50.9392,118686.0
2018-10-30 09:40:00,54.14,54.4,54.13,54.31,192344.0,50.9486,51.1933,50.9392,51.1086,192344.0
2018-10-30 09:50:00,54.31,54.46,54.27,54.34,326462.0,51.1086,51.2497,51.0709,51.1368,326462.0
2018-10-30 10:00:00,54.34,54.39,54.08,54.08,78563.0,51.1368,51.1838,50.8921,50.8921,78563.0
2018-10-30 10:10:00,54.09,54.26,54.01,54.17,78209.0,50.9015,51.0615,50.8262,50.9768,78209.0
2018-10-30 10:20:00,54.16,54.36,54.14,54.17,77579.0,50.9674,51.1556,50.9486,50.9768,77579.0
2018-10-30 10:30:00,54.18,54.2,53.95,54.03,88034.0,50.9862,51.005,50.7698,50.8451,88034.0
2018-10-30 10:40:00,54.03,54.07,53.8,54.04,64600.0,50.8451,50.8827,50.6286,50.8545,64600.0
2018-10-30 10:50:00,54.05,54.08,53.86,53.91,45481.0,50.8639,50.8921,50.6851,50.7321,45481.0
2018-10-30 11:00:00,53.92,54.1,53.82,54.07,39839.0,50.7415,50.9109,50.6474,50.8827,39839.0
2018-10-30 11:10:00,54.06,54.09,53.83,53.93,49833.0,50.8733,50.9015,50.6569,50.751,49833.0
2018-10-30 11:20:00,53.95,54.06,53.8,54.03,79920.0,50.7698,50.8733,50.6286,50.8451,79920.0
2018-10-30 11:30:00,54.03,54.11,53.97,54.02,59179.0,50.8451,50.9203,50.7886,50.8357,59179.0
2018-10-30 11:40:00,54.02,54.18,53.94,54.15,57275.0,50.8357,50.9862,50.7604,50.958,57275.0
2018-10-30 11:50:00,54.15,54.21,53.96,53.98,57644.0,50.958,51.0145,50.7792,50.798,57644.0
2018-10-30 12:00:00,53.98,54.11,53.94,54.07,62154.0,50.798,50.9203,50.7604,50.8827,62154.0
2018-10-30 12:10:00,54.08,54.13,53.96,54.06,73009.0,50.8921,50.9392,50.7792,50.8733,73009.0
2018-10-30 12:20:00,54.06,54.17,53.99,54.15,129779.0,50.8733,50.9768,50.8074,50.958,129779.0
2018-10-30 12:30:00,54.14,54.35,54.1,54.33,64571.0,50.9486,51.1462,50.9109,51.1274,64571.0
2018-10-30 12:40:00,54.33,54.36,54.22,54.23,53084.0,51.1274,51.1556,51.0239,51.0333,53084.0
2018-10-30 12:50:00,54.24,54.24,54.01,54.01,43141.0,51.0427,51.0427,50.8262,50.8262,43141.0
2018-10-30 13:00:00,54.01,54.08,53.94,54.06,42644.0,50.8262,50.8921,50.7604,50.8733,42644.0
2018-10-30 13:10:00,54.06,54.07,53.9,54.0,41089.0,50.8733,50.8827,50.7227,50.8168,41089.0
2018-10-30 13:20:00,54.0,54.08,53.83,53.84,46924.0,50.8168,50.8921,50.6569,50.6663,46924.0
2018-10-30 13:30:00,53.84,53.89,53.75,53.81,46737.0,50.6663,50.7133,50.5816,50.638,46737.0
2018-10-30 13:40:00,53.8,53.95,53.8,53.91,45939.0,50.6286,50.7698,50.6286,50.7321,45939.0
2018-10-30 13:50:00,53.92,53.93,53.79,53.89,49094.0,50.7415,50.751,50.6192,50.7133,49094.0
2018-10-30 14:00:00,53.89,53.95,53.68,53.72,66239.0,50.7133,50.7698,50.5157,50.5533,66239.0
2018-10-30 14:10:00,53.7,53.82,53.65,53.68,79679.0,50.5345,50.6474,50.4875,50.5157,79679.0
2018-10-30 14:20:00,53.69,53.8,53.6,53.65,84770.0,50.5251,50.6286,50.4404,50.4875,84770.0
2018-10-30 14:30:00,53.65,53.72,53.57,53.61,97262.0,50.4875,50.5533,50.4122,50.4498,97262.0
2018-10-30 14:40:00,53.63,53.67,53.57,53.63,75344.0,50.4686,50.5063,50.4122,50.4686,75344.0
2018-10-30 14:50:00,53.62,53.91,53.62,53.85,120758.0,50.4592,50.7321,50.4592,50.6757,120758.0
2018-10-30 15:00:00,53.85,53.86,53.68,53.8,96268.0,50.6757,50.6851,50.5157,50.6286,96268.0
2018-10-30 15:10:00,53.8,53.97,53.8,53.87,140201.0,50.6286,50.7886,50.6286,50.6945,140201.0
2018-10-30 15:20:00,53.88,54.02,53.8,53.96,212937.0,50.7039,50.8357,50.6286,50.7792,212937.0
2018-10-30 15:30:00,53.98,54.01,53.85,53.87,224228.0,50.798,50.8262,50.6757,50.6945,224228.0
2018-10-30 15:40:00,53.87,54.01,53.86,53.98,268942.0,50.6945,50.8262,50.6851,50.798,268942.0
2018-10-30 15:50:00,53.99,54.18,53.98,54.13,443744.0,50.8074,50.9862,50.798,50.9392,443744.0
2018-10-31 09:30:00,55.2,55.6,55.12,55.3,153374.0,51.9461,52.3225,51.8708,52.0402,153374.0
2018-10-31 09:40:00,55.3,55.62,55.29,55.47,123148.0,52.0402,52.3413,52.0308,52.2002,123148.0
2018-10-31 09:50:00,55.48,55.93,55.47,55.9,155503.0,52.2096,52.6331,52.2002,52.6048,155503.0
2018-10-31 10:00:00,55.89,55.89,55.63,55.64,93279.0,52.5954,52.5954,52.3507,52.3602,93279.0
2018-10-31 10:10:00,55.64,55.68,55.53,55.65,105639.0,52.3602,52.3978,52.2566,52.3696,105639.0
2018-10-31 10:20:00,55.66,55.93,55.62,55.93,99441.0,52.379,52.6331,52.3413,52.6331,99441.0
2018-10-31 10:30:00,55.93,55.93,55.75,55.79,88651.0,52.6331,52.6331,52.4637,52.5013,88651.0
2018-10-31 10:40:00,55.79,55.83,55.58,55.59,69467.0,52.5013,52.539,52.3037,52.3131,69467.0
2018-10-31 10:50:00,55.6,55.7,55.55,55.64,86595.0,52.3225,52.4166,52.2755,52.3602,86595.0
2018-10-31 11:00:00,55.64,55.72,55.55,55.62,85928.0,52.3602,52.4354,52.2755,52.3413,85928.0
2018-10-31 11:10:00,55.62,55.76,55.62,55.66,78224.0,52.3413,52.4731,52.3413,52.379,78224.0
2018-10-31 11:20:00,55.67,55.82,55.64,55.79,50647.0,52.3884,52.5295,52.3602,52.5013,50647.0
2018-10-31 11:30:00,55.79,55.81,55.61,55.65,55503.0,52.5013,52.5201,52.3319,52.3696,55503.0
2018-10-31 11:40:00,55.66,55.69,55.45,55.49,90997.0,52.379,52.4072,52.1814,52.219,90997.0
2018-10-31 11:50:00,55.49,55.62,55.49,55.57,146300.0,52.219,52.3413,52.219,52.2943,146300.0
2018-10-31 12:00:00,55.58,55.6,55.44,55.52,94676.0,52.3037,52.3225,52.1719,52.2472,94676.0
2018-10-31 12:10:00,55.52,55.64,55.52,55.62,68666.0,52.2472,52.3602,52.2472,52.3413,68666.0
2018-10-31 12:20:00,55.62,55.67,55.56,55.59,48588.0,52.3413,52.3884,52.2849,52.3131,48588.0
2018-10-31 12:30:00,55.58,55.71,55.58,55.67,71610.0,52.3037,52.426,52.3037,52.3884,71610.0
2018-10-31 12:40:00,55.67,55.69,55.54,55.56,64510.0,52.3884,52.4072,52.2661,52.2849,64510.0
2018-10-31 12:50:00,55.55,55.71,55.53,55.69,59726.0,52.2755,52.426,52.2566,52.4072,59726.0
2018-10-31 13:00:00,55.69,55.74,55.66,55.73,54701.0,52.4072,52.4543,52.379,52.4449,54701.0
2018-10-31 13:10:00,55.72,55.82,55.71,55.72,148616.0,52.4354,52.5295,52.426,52.4354,148616.0
2018-10-31 13:20:00,55.72,55.78,55.71,55.71,46890.0,52.4354,52.4919,52.426,52.426,46890.0
2018-10-31 13:30:00,55.71,55.71,55.6,55.64,42492.0,52.426,52.426,52.3225,52.3602,42492.0
2018-10-31 13:40:00,55.64,55.81,55.6,55.8,51731.0,52.3602,52.5201,52.3225,52.5107,51731.0
2018-10-31 13:50:00,55.8,55.86,55.78,55.84,32594.0,52.5107,52.5672,52.4919,52.5484,32594.0
2018-10-31 14:00:00,55.84,55.86,55.75,55.78,33253.0,52.5484,52.5672,52.4637,52.4919,33253.0
2018-10-31 14:10:00,55.79,55.96,55.77,55.96,88753.0,52.5013,52.6613,52.4825,52.6613,88753.0
2018-10-31 14:20:00,55.97,56.04,55.91,56.03,52982.0,52.6707,52.7366,52.6142,52.7272,52982.0
2018-10-31 14:30:00,56.04,56.09,56.0,56.04,63236.0,52.7366,52.7836,52.6989,52.7366,63236.0
2018-10-31 14:40:00,56.03,56.12,56.03,56.08,85682.0,52.7272,52.8119,52.7272,52.7742,85682.0
2018-10-31 14:50:00,56.08,56.21,56.06,56.18,67190.0,52.7742,52.8966,52.7554,52.8683,67190.0
2018-10-31 15:00:00,56.19,56.32,56.17,56.25,126797.0,52.8777,53.0001,52.8589,52.9342,126797.0
2018-10-31 15:10:00,56.24,56.43,56.23,56.35,130764.0,52.9248,53.1036,52.9154,53.0283,130764.0
2018-10-31 15:20:00,56.35,56.37,56.1,56.2,101360.0,53.0283,53.0471,52.793,52.8871,101360.0
2018-10-31 15:30:00,56.19,56.21,56.0,56.02,168544.0,52.8777,52.8966,52.6989,52.7178,168544.0
2018-10-31 15:40:00,56.02,56.14,55.95,55.99,232515.0,52.7178,52.8307,52.6519,52.6895,232515.0
2018-10-31 15:50:00,55.99,56.12,55.97,56.04,547793.0,52.6895,52.8119,52.6707,52.7366,547793.0
2018-11-01 09:30:00,56.44,56.75,56.26,56.57,160921.0,53.113,53.4047,52.9436,53.2353,160921.0
2018-11-01 09:40:00,56.58,56.79,56.54,56.56,112253.0,53.2447,53.4424,53.2071,53.2259,112253.0
2018-11-01 09:50:00,56.56,56.85,56.49,56.76,69902.0,53.2259,53.4988,53.1601,53.4141,69902.0
2018-11-01 10:00:00,56.76,56.87,56.65,56.82,78656.0,53.4141,53.5177,53.3106,53.4706,78656.0
2018-11-01 10:10:00,56.83,57.22,56.83,57.21,230754.0,53.48,53.847,53.48,53.8376,230754.0
2018-11-01 10:20:00,57.22,57.23,57.06,57.2,76966.0,53.847,53.8564,53.6965,53.8282,76966.0
2018-11-01 10:30:00,57.21,57.32,57.11,57.14,78311.0,53.8376,53.9411,53.7435,53.7717,78311.0
2018-11-01 10:40:00,57.13,57.41,57.13,57.39,90632.0,53.7623,54.0258,53.7623,54.007,90632.0
2018-11-01 10:50:00,57.4,57.49,57.28,57.38,70118.0,54.0164,54.1011,53.9035,53.9976,70118.0
2018-11-01 11:00:00,57.4,57.41,57.11,57.27,78295.0,54.0164,54.0258,53.7435,53.8941,78295.0
2018-11-01 11:10:00,57.27,57.41,57.2,57.4,55227.0,53.8941,54.0258,53.8282,54.0164,55227.0
2018-11-01 11:20:00,57.4,57.52,57.39,57.45,73592.0,54.0164,54.1293,54.007,54.0635,73592.0
2018-11-01 11:30:00,57.46,57.64,57.36,57.63,201607.0,54.0729,54.2423,53.9788,54.2329,201607.0
2018-11-01 11:40:00,57.63,57.69,57.57,57.65,89397.0,54.2329,54.2893,54.1764,54.2517,89397.0
2018-11-01 11:50:00,57.66,57.76,57.59,57.59,62032.0,54.2611,54.3552,54.1952,54.1952,62032.0
2018-11-01 12:00:00,57.6,57.62,57.48,57.51,63034.0,54.2046,54.2234,54.0917,54.1199,63034.0
2018-11-01 12:10:00,57.51,57.66,57.46,57.48,68139.0,54.1199,54.2611,54.0729,54.0917,68139.0
2018-11-01 12:20:00,57.48,57.6,57.45,57.6,50560.0,54.0917,54.2046,54.0635,54.2046,50560.0
2018-11-01 12:30:00,57.6,57.65,57.52,57.54,67277.0,54.2046,54.2517,54.1293,54.1482,67277.0
2018-11-01 12:40:00,57.55,57.57,57.47,57.57,28698.0,54.1576,54.1764,54.0823,54.1764,28698.0
2018-11-01 12:50:00,57.57,57.75,57.53,57.75,76987.0,54.1764,54.3458,54.1387,54.3458,76987.0
2018-11-01 13:00:00,57.75,57.77,57.51,57.54,46053.0,54.3458,54.3646,54.1199,54.1482,46053.0
2018-11-01 13:10:00,57.54,57.6,57.51,57.58,31518.0,54.1482,54.2046,54.1199,54.1858,31518.0
2018-11-01 13:20:00,57.58,57.63,57.54,57.63,40030.0,54.1858,54.2329,54.1482,54.2329,40030.0
2018-11-01 13:30:00,57.64,57.65,57.52,57.57,46990.0,54.2423,54.2517,54.1293,54.1764,46990.0
2018-11-01 13:40:00,57.57,57.63,57.54,57.59,66345.0,54.1764,54.2329,54.1482,54.1952,66345.0
2018-11-01 13:50:00,57.6,57.63,57.55,57.57,52301.0,54.2046,54.2329,54.1576,54.1764,52301.0
2018-11-01 14:00:00,57.58,57.7,57.53,57.57,85410.0,54.1858,54.2987,54.1387,54.1764,85410.0
2018-11-01 14:10:00,57.58,57.7,57.57,57.69,69074.0,54.1858,54.2987,54.1764,54.2893,69074.0
2018-11-01 14:20:00,57.7,57.77,57.69,57.76,76003.0,54.2987,54.3646,54.2893,54.3552,76003.0
2018-11-01 14:30:00,57.77,57.78,57.64,57.71,46669.0,54.3646,54.374,54.2423,54.3081,46669.0
2018-11-01 14:40:00,57.7,57.78,57.67,57.78,42438.0,54.2987,54.374,54.2705,54.374,42438.0
2018-11-01 14:50:00,57.78,57.96,57.76,57.93,75044.0,54.374,54.5434,54.3552,54.5152,75044.0
2018-11-01 15:00:00,57.93,57.94,57.84,57.89,100228.0,54.5152,54.5246,54.4305,54.4775,100228.0
2018-11-01 15:10:00,57.89,57.9,57.81,57.84,62551.0,54.4775,54.4869,54.4022,54.4305,62551.0
2018-11-01 15:20:00,57.85,57.88,57.81,57.86,68607.0,54.4399,54.4681,54.4022,54.4493,68607.0
2018-11-01 15:30:00,57.85,57.85,57.72,57.78,100783.0,54.4399,54.4399,54.3175,54.374,100783.0
2018-11-01 15:40:00,57.77,57.88,57.74,57.83,143251.0,54.3646,54.4681,54.3364,54.4211,143251.0
2018-11-01 15:50:00,57.82,57.85,57.74,57.76,293933.0,54.4117,54.4399,54.3364,54.3552,293933.0
2018-11-02 09:30:00,58.15,58.26,57.75,57.76,182709.0,54.7222,54.8257,54.3458,54.3552,182709.0
2018-11-02 09:40:00,57.77,58.11,57.76,58.04,91134.0,54.3646,54.6846,54.3552,54.6187,91134.0
2018-11-02 09:50:00,58.04,58.06,57.83,57.86,82651.0,54.6187,54.6375,54.4211,54.4493,82651.0
2018-11-02 10:00:00,57.87,57.9,57.37,57.59,133361.0,54.4587,54.4869,53.9882,54.1952,133361.0
2018-11-02 10:10:00,57.59,57.64,57.43,57.44,120672.0,54.1952,54.2423,54.0446,54.0541,120672.0
2018-11-02 10:20:00,57.44,57.53,57.17,57.19,90125.0,54.0541,54.1387,53.8,53.8188,90125.0
2018-11-02 10:30:00,57.19,57.21,56.98,56.99,104815.0,53.8188,53.8376,53.6212,53.6306,104815.0
2018-11-02 10:40:00,56.99,57.09,56.91,57.04,73268.0,53.6306,53.7247,53.5553,53.6776,73268.0
2018-11-02 10:50:00,57.05,57.32,56.98,57.2,130064.0,53.687,53.9411,53.6212,53.8282,130064.0
2018-11-02 11:00:00,57.22,57.32,57.0,57.2,86238.0,53.847,53.9411,53.64,53.8282,86238.0
2018-11-02 11:10:00,57.2,57.24,56.94,56.96,44419.0,53.8282,53.8658,53.5835,53.6023,44419.0
2018-11-02 11:20:00,56.93,56.99,56.78,56.92,66185.0,53.5741,53.6306,53.433,53.5647,66185.0
2018-11-02 11:30:00,56.9,57.06,56.8,56.89,31932.0,53.5459,53.6965,53.4518,53.5365,31932.0
2018-11-02 11:40:00,56.88,56.92,56.73,56.82,42962.0,53.5271,53.5647,53.3859,53.4706,42962.0
2018-11-02 11:50:00,56.85,57.05,56.83,57.04,37784.0,53.4988,53.687,53.48,53.6776,37784.0
2018-11-02 12:00:00,57.06,57.1,56.88,56.88,34654.0,53.6965,53.7341,53.5271,53.5271,34654.0
2018-11-02 12:10:00,56.9,57.0,56.89,56.98,38901.0,53.5459,53.64,53.5365,53.6212,38901.0
2018-11-02 12:20:00,56.98,56.98,56.86,56.93,35233.0,53.6212,53.6212,53.5082,53.5741,35233.0
2018-11-02 12:30:00,56.93,56.96,56.58,56.67,54939.0,53.5741,53.6023,53.2447,53.3294,54939.0
2018-11-02 12:40:00,56.66,56.76,56.65,56.71,38357.0,53.32,53.4141,53.3106,53.3671,38357.0
2018-11-02 12:50:00,56.71,56.74,56.53,56.69,64597.0,53.3671,53.3953,53.1977,53.3483,64597.0
2018-11-02 13:00:00,56.68,56.72,56.6,56.69,36647.0,53.3389,53.3765,53.2636,53.3483,36647.0
2018-11-02 13:10:00,56.69,56.88,56.68,56.87,24799.0,53.3483,53.5271,53.3389,53.5177,24799.0
2018-11-02 13:20:00,56.86,56.91,56.77,56.81,27891.0,53.5082,53.5553,53.4235,53.4612,27891.0
2018-11-02 13:30:00,56.79,56.82,56.66,56.72,20973.0,53.4424,53.4706,53.32,53.3765,20973.0
2018-11-02 13:40:00,56.72,56.88,56.67,56.82,29783.0,53.3765,53.5271,53.3294,53.4706,29783.0
2018-11-02 13:50:00,56.82,56.86,56.74,56.83,30816.0,53.4706,53.5082,53.3953,53.48,30816.0
2018-11-02 14:00:00,56.83,56.85,56.69,56.7,27421.0,53.48,53.4988,53.3483,53.3577,27421.0
2018-11-02 14:10:00,56.69,56.82,56.66,56.82,16506.0,53.3483,53.4706,53.32,53.4706,16506.0
2018-11-02 14:20:00,56.81,57.28,56.73,57.21,56572.0,53.4612,53.9035,53.3859,53.8376,56572.0
2018-11-02 14:30:00,57.23,57.24,56.96,56.96,56876.0,53.8564,53.8658,53.6023,53.6023,56876.0
2018-11-02 14:40:00,56.94,57.06,56.92,57.01,31827.0,53.5835,53.6965,53.5647,53.6494,31827.0
2018-11-02 14:50:00,57.02,57.09,57.0,57.04,46903.0,53.6588,53.7247,53.64,53.6776,46903.0
2018-11-02 15:00:00,57.05,57.11,56.91,57.0,35291.0,53.687,53.7435,53.5553,53.64,35291.0
2018-11-02 15:10:00,56.99,57.18,56.97,57.1,51752.0,53.6306,53.8094,53.6118,53.7341,51752.0
2018-11-02 15:20:00,57.12,57.2,57.07,57.11,37301.0,53.7529,53.8282,53.7059,53.7435,37301.0
2018-11-02 15:30:00,57.13,57.14,56.97,57.14,41552.0,53.7623,53.7717,53.6118,53.7717,41552.0
2018-11-02 15:40:00,57.13,57.16,57.06,57.11,79187.0,53.7623,53.7906,53.6965,53.7435,79187.0
2018-11-02 15:50:00,57.12,57.13,56.98,57.08,246646.0,53.7529,53.7623,53.6212,53.7153,246646.0
2018-11-05 09:30:00,56.75,57.06,56.73,56.95,79656.0,53.4047,53.6965,53.3859,53.5929,79656.0
2018-11-05 09:40:00,56.93,56.97,56.74,56.74,50432.0,53.5741,53.6118,53.3953,53.3953,50432.0
2018-11-05 09:50:00,56.73,56.98,56.73,56.79,28758.0,53.3859,53.6212,53.3859,53.4424,28758.0
2018-11-05 10:00:00,56.78,56.78,56.69,56.74,32740.0,53.433,53.433,53.3483,53.3953,32740.0
2018-11-05 10:10:00,56.73,56.73,56.62,56.64,26077.0,53.3859,53.3859,53.2824,53.3012,26077.0
2018-11-05 10:20:00,56.66,56.91,56.64,56.86,25971.0,53.32,53.5553,53.3012,53.5082,25971.0
2018-11-05 10:30:00,56.88,56.98,56.84,56.89,29056.0,53.5271,53.6212,53.4894,53.5365,29056.0
2018-11-05 10:40:00,56.89,56.98,56.88,56.92,29386.0,53.5365,53.6212,53.5271,53.5647,29386.0
2018-11-05 10:50:00,56.93,57.07,56.86,57.03,106114.0,53.5741,53.7059,53.5082,53.6682,106114.0
2018-11-05 11:00:00,57.03,57.12,57.02,57.03,114564.0,53.6682,53.7529,53.6588,53.6682,114564.0
2018-11-05 11:10:00,57.01,57.01,56.84,56.84,51519.0,53.6494,53.6494,53.4894,53.4894,51519.0
2018-11-05 11:20:00,56.85,56.89,56.79,56.82,30696.0,53.4988,53.5365,53.4424,53.4706,30696.0
2018-11-05 11:30:00,56.81,56.81,56.68,56.68,17848.0,53.4612,53.4612,53.3389,53.3389,17848.0
2018-11-05 11:40:00,56.69,56.78,56.66,56.78,105002.0,53.3483,53.433,53.32,53.433,105002.0
2018-11-05 11:50:00,56.78,56.86,56.77,56.82,19004.0,53.433,53.5082,53.4235,53.4706,19004.0
2018-11-05 12:00:00,56.83,56.83,56.7,56.72,20536.0,53.48,53.48,53.3577,53.3765,20536.0
2018-11-05 12:10:00,56.71,56.74,56.65,56.67,19330.0,53.3671,53.3953,53.3106,53.3294,19330.0
2018-11-05 12:20:00,56.67,56.74,56.67,56.72,16595.0,53.3294,53.3953,53.3294,53.3765,16595.0
2018-11-05 12:30:00,56.71,56.72,56.6,56.62,11806.0,53.3671,53.3765,53.2636,53.2824,11806.0
2018-11-05 12:40:00,56.62,56.62,56.53,56.56,20628.0,53.2824,53.2824,53.1977,53.2259,20628.0
2018-11-05 12:50:00,56.55,56.57,56.5,56.52,16852.0,53.2165,53.2353,53.1695,53.1883,16852.0
2018-11-05 13:00:00,56.52,56.61,56.52,56.61,21975.0,53.1883,53.273,53.1883,53.273,21975.0
2018-11-05 13:10:00,56.61,56.68,56.58,56.64,23718.0,53.273,53.3389,53.2447,53.3012,23718.0
2018-11-05 13:20:00,56.64,56.67,56.6,56.66,175242.0,53.3012,53.3294,53.2636,53.32,175242.0
2018-11-05 13:30:00,56.66,56.71,56.6,56.71,505768.0,53.32,53.3671,53.2636,53.3671,505768.0
2018-11-05 13:40:00,56.72,56.76,56.69,56.73,22242.0,53.3765,53.4141,53.3483,53.3859,22242.0
2018-11-05 13:50:00,56.72,56.77,56.7,56.71,26935.0,53.3765,53.4235,53.3577,53.3671,26935.0
2018-11-05 14:00:00,56.71,56.73,56.69,56.71,24312.0,53.3671,53.3859,53.3483,53.3671,24312.0
2018-11-05 14:10:00,56.71,56.8,56.69,56.8,38639.0,53.3671,53.4518,53.3483,53.4518,38639.0
2018-11-05 14:20:00,56.8,56.9,56.8,56.89,39948.0,53.4518,53.5459,53.4518,53.5365,39948.0
2018-11-05 14:30:00,56.88,56.9,56.84,56.87,29122.0,53.5271,53.5459,53.4894,53.5177,29122.0
2018-11-05 14:40:00,56.87,56.98,56.86,56.88,31016.0,53.5177,53.6212,53.5082,53.5271,31016.0
2018-11-05 14:50:00,56.88,56.97,56.88,56.92,97502.0,53.5271,53.6118,53.5271,53.5647,97502.0
2018-11-05 15:00:00,56.92,56.93,56.86,56.88,33423.0,53.5647,53.5741,53.5082,53.5271,33423.0
2018-11-05 15:10:00,56.88,56.95,56.8,56.81,34705.0,53.5271,53.5929,53.4518,53.4612,34705.0
2018-11-05 15:20:00,56.8,56.81,56.69,56.78,72475.0,53.4518,53.4612,53.3483,53.433,72475.0
2018-11-05 15:30:00,56.78,56.79,56.72,56.76,52804.0,53.433,53.4424,53.3765,53.4141,52804.0
2018-11-05 15:40:00,56.77,56.79,56.71,56.78,76029.0,53.4235,53.4424,53.3671,53.433,76029.0
2018-11-05 15:50:00,56.78,56.86,56.7,56.85,255284.0,53.433,53.5082,53.3577,53.4988,255284.0
2018-11-06 09:30:00,56.3,56.61,56.12,56.59,240600.0,52.9813,53.273,52.8119,53.2542,240600.0
2018-11-06 09:40:00,56.61,56.76,56.61,56.69,79937.0,53.273,53.4141,53.273,53.3483,79937.0
2018-11-06 09:50:00,56.69,56.75,56.63,56.71,51038.0,53.3483,53.4047,53.2918,53.3671,51038.0
2018-11-06 10:00:00,56.71,56.73,56.63,56.63,85488.0,53.3671,53.3859,53.2918,53.2918,85488.0
2018-11-06 10:10:00,56.64,56.78,56.64,56.75,43005.0,53.3012,53.433,53.3012,53.4047,43005.0
2018-11-06 10:20:00,56.75,56.84,56.75,56.8,39885.0,53.4047,53.4894,53.4047,53.4518,39885.0
2018-11-06 10:30:00,56.8,56.88,56.79,56.81,43939.0,53.4518,53.5271,53.4424,53.4612,43939.0
2018-11-06 10:40:00,56.81,56.87,56.78,56.84,44011.0,53.4612,53.5177,53.433,53.4894,44011.0
2018-11-06 10:50:00,56.83,56.83,56.74,56.78,64832.0,53.48,53.48,53.3953,53.433,64832.0
2018-11-06 11:00:00,56.78,56.79,56.7,56.72,73771.0,53.433,53.4424,53.3577,53.3765,73771.0
2018-11-06 11:10:00,56.71,56.8,56.7,56.7,82589.0,53.3671,53.4518,53.3577,53.3577,82589.0
2018-11-06 11:20:00,56.71,56.73,56.62,56.67,50975.0,53.3671,53.3859,53.2824,53.3294,50975.0
2018-11-06 11:30:00,56.67,56.78,56.65,56.78,63290.0,53.3294,53.433,53.3106,53.433,63290.0
2018-11-06 11:40:00,56.78,56.91,56.77,56.87,39764.0,53.433,53.5553,53.4235,53.5177,39764.0
2018-11-06 11:50:00,56.86,56.95,56.83,56.92,31835.0,53.5082,53.5929,53.48,53.5647,31835.0
2018-11-06 12:00:00,56.93,57.02,56.88,56.98,31051.0,53.5741,53.6588,53.5271,53.6212,31051.0
2018-11-06 12:10:00,56.98,57.07,56.97,57.05,54411.0,53.6212,53.7059,53.6118,53.687,54411.0
2018-11-06 12:20:00,57.06,57.11,57.03,57.11,26237.0,53.6965,53.7435,53.6682,53.7435,26237.0
2018-11-06 12:30:00,57.12,57.24,57.12,57.24,35788.0,53.7529,53.8658,53.7529,53.8658,35788.0
2018-11-06 12:40:00,57.24,57.43,57.24,57.36,83850.0,53.8658,54.0446,53.8658,53.9788,83850.0
2018-11-06 12:50:00,57.35,57.36,57.26,57.3,23360.0,53.9694,53.9788,53.8847,53.9223,23360.0
2018-11-06 13:00:00,57.3,57.33,57.25,57.28,23739.0,53.9223,53.9505,53.8753,53.9035,23739.0
2018-11-06 13:10:00,57.28,57.33,57.25,57.25,29045.0,53.9035,53.9505,53.8753,53.8753,29045.0
2018-11-06 13:20:00,57.24,57.27,57.18,57.27,30648.0,53.8658,53.8941,53.8094,53.8941,30648.0
2018-11-06 13:30:00,57.26,57.28,57.2,57.26,44471.0,53.8847,53.9035,53.8282,53.8847,44471.0
2018-11-06 13:40:00,57.26,57.28,57.23,57.26,22858.0,53.8847,53.9035,53.8564,53.8847,22858.0
2018-11-06 13:50:00,57.27,57.3,57.2,57.22,30278.0,53.8941,53.9223,53.8282,53.847,30278.0
2018-11-06 14:00:00,57.23,57.25,57.14,57.24,44229.0,53.8564,53.8753,53.7717,53.8658,44229.0
2018-11-06 14:10:00,57.25,57.25,57.16,57.21,84508.0,53.8753,53.8753,53.7906,53.8376,84508.0
2018-11-06 14:20:00,57.21,57.26,57.07,57.09,133625.0,53.8376,53.8847,53.7059,53.7247,133625.0
2018-11-06 14:30:00,57.08,57.11,57.02,57.05,31335.0,53.7153,53.7435,53.6588,53.687,31335.0
2018-11-06 14:40:00,57.04,57.07,56.95,56.95,20215.0,53.6776,53.7059,53.5929,53.5929,20215.0
2018-11-06 14:50:00,56.96,56.96,56.86,56.92,27529.0,53.6023,53.6023,53.5082,53.5647,27529.0
2018-11-06 15:00:00,56.92,57.03,56.88,56.98,48902.0,53.5647,53.6682,53.5271,53.6212,48902.0
2018-11-06 15:10:00,56.98,57.07,56.9,56.91,37084.0,53.6212,53.7059,53.5459,53.5553,37084.0
2018-11-06 15:20:00,56.92,57.0,56.88,56.98,34990.0,53.5647,53.64,53.5271,53.6212,34990.0
2018-11-06 15:30:00,56.99,57.07,56.96,57.03,50805.0,53.6306,53.7059,53.6023,53.6682,50805.0
2018-11-06 15:40:00,57.04,57.14,57.02,57.11,84651.0,53.6776,53.7717,53.6588,53.7435,84651.0
2018-11-06 15:50:00,57.11,57.26,57.1,57.25,269228.0,53.7435,53.8847,53.7341,53.8753,269228.0
2018-11-07 09:30:00,57.52,57.66,57.42,57.59,98466.0,54.1293,54.2611,54.0352,54.1952,98466.0
2018-11-07 09:40:00,57.58,57.59,57.34,57.43,74400.0,54.1858,54.1952,53.9599,54.0446,74400.0
2018-11-07 09:50:00,57.42,57.46,57.32,57.34,37275.0,54.0352,54.0729,53.9411,53.9599,37275.0
2018-11-07 10:00:00,57.34,57.42,57.21,57.21,71132.0,53.9599,54.0352,53.8376,53.8376,71132.0
2018-11-07 10:10:00,57.21,57.39,57.15,57.37,60083.0,53.8376,54.007,53.7811,53.9882,60083.0
2018-11-07 10:20:00,57.38,57.58,57.37,57.53,85101.0,53.9976,54.1858,53.9882,54.1387,85101.0
2018-11-07 10:30:00,57.52,57.69,57.5,57.68,42114.0,54.1293,54.2893,54.1105,54.2799,42114.0
2018-11-07 10:40:00,57.69,57.74,57.64,57.66,30071.0,54.2893,54.3364,54.2423,54.2611,30071.0
2018-11-07 10:50:00,57.66,57.74,57.64,57.71,28258.0,54.2611,54.3364,54.2423,54.3081,28258.0
2018-11-07 11:00:00,57.71,57.71,57.61,57.66,33472.0,54.3081,54.3081,54.214,54.2611,33472.0
2018-11-07 11:10:00,57.66,57.82,57.62,57.75,81533.0,54.2611,54.4117,54.2234,54.3458,81533.0
2018-11-07 11:20:00,57.75,57.81,57.67,57.7,34465.0,54.3458,54.4022,54.2705,54.2987,34465.0
2018-11-07 11:30:00,57.69,57.87,57.69,57.74,35957.0,54.2893,54.4587,54.2893,54.3364,35957.0
2018-11-07 11:40:00,57.73,57.78,57.71,57.75,50038.0,54.327,54.374,54.3081,54.3458,50038.0
2018-11-07 11:50:00,57.76,57.95,57.76,57.94,29745.0,54.3552,54.534,54.3552,54.5246,29745.0
2018-11-07 12:00:00,57.94,57.94,57.86,57.87,33586.0,54.5246,54.5246,54.4493,54.4587,33586.0
2018-11-07 12:10:00,57.87,57.87,57.8,57.8,19298.0,54.4587,54.4587,54.3928,54.3928,19298.0
2018-11-07 12:20:00,57.8,57.84,57.72,57.78,23140.0,54.3928,54.4305,54.3175,54.374,23140.0
2018-11-07 12:30:00,57.77,57.8,57.74,57.76,126908.0,54.3646,54.3928,54.3364,54.3552,126908.0
2018-11-07 12:40:00,57.76,57.79,57.73,57.79,20838.0,54.3552,54.3834,54.327,54.3834,20838.0
2018-11-07 12:50:00,57.8,57.88,57.79,57.8,17983.0,54.3928,54.4681,54.3834,54.3928,17983.0
2018-11-07 13:00:00,57.79,58.03,57.79,57.99,84507.0,54.3834,54.6093,54.3834,54.5716,84507.0
2018-11-07 13:10:00,57.99,58.13,57.98,58.1,64877.0,54.5716,54.7034,54.5622,54.6751,64877.0
2018-11-07 13:20:00,58.1,58.12,57.97,58.03,21319.0,54.6751,54.694,54.5528,54.6093,21319.0
2018-11-07 13:30:00,58.03,58.04,57.98,58.03,22656.0,54.6093,54.6187,54.5622,54.6093,22656.0
2018-11-07 13:40:00,58.02,58.13,58.01,58.1,44094.0,54.5999,54.7034,54.5905,54.6751,44094.0
2018-11-07 13:50:00,58.1,58.11,58.06,58.11,68531.0,54.6751,54.6846,54.6375,54.6846,68531.0
2018-11-07 14:00:00,58.1,58.24,58.06,58.22,131766.0,54.6751,54.8069,54.6375,54.7881,131766.0
2018-11-07 14:10:00,58.21,58.63,58.21,58.61,250241.0,54.7787,55.1739,54.7787,55.1551,250241.0
2018-11-07 14:20:00,58.61,58.7,58.52,58.52,86267.0,55.1551,55.2398,55.0704,55.0704,86267.0
2018-11-07 14:30:00,58.53,58.53,58.37,58.42,58599.0,55.0798,55.0798,54.9292,54.9763,58599.0
2018-11-07 14:40:00,58.43,58.53,58.24,58.43,205416.0,54.9857,55.0798,54.8069,54.9857,205416.0
2018-11-07 14:50:00,58.42,58.46,58.39,58.42,62887.0,54.9763,55.0139,54.9481,54.9763,62887.0
2018-11-07 15:00:00,58.43,58.48,58.41,58.45,53908.0,54.9857,55.0327,54.9669,55.0045,53908.0
2018-11-07 15:10:00,58.44,58.52,58.42,58.44,90465.0,54.9951,55.0704,54.9763,54.9951,90465.0
2018-11-07 15:20:00,58.44,58.57,58.43,58.55,94066.0,54.9951,55.1174,54.9857,55.0986,94066.0
2018-11-07 15:30:00,58.55,58.74,58.54,58.71,113036.0,55.0986,55.2774,55.0892,55.2492,113036.0
2018-11-07 15:40:00,58.71,58.72,58.51,58.54,161877.0,55.2492,55.2586,55.061,55.0892,161877.0
2018-11-07 15:50:00,58.54,58.71,58.52,58.67,364549.0,55.0892,55.2492,55.0704,55.2115,364549.0
2018-11-08 09:30:00,58.31,59.58,58.26,59.55,372884.0,54.8728,56.0679,54.8257,56.0397,372884.0
2018-11-08 09:40:00,59.54,59.99,59.33,59.83,247089.0,56.0303,56.4537,55.8326,56.3032,247089.0
2018-11-08 09:50:00,59.84,59.9,59.41,59.43,125827.0,56.3126,56.369,55.9079,55.9267,125827.0
2018-11-08 10:00:00,59.43,59.47,58.87,58.88,139022.0,55.9267,55.9644,55.3998,55.4092,139022.0
2018-11-08 10:10:00,58.91,59.0,58.51,58.57,85696.0,55.4374,55.5221,55.061,55.1174,85696.0
2018-11-08 10:20:00,58.57,58.72,58.49,58.57,96293.0,55.1174,55.2586,55.0422,55.1174,96293.0
2018-11-08 10:30:00,58.57,58.83,58.54,58.83,148960.0,55.1174,55.3621,55.0892,55.3621,148960.0
2018-11-08 10:40:00,58.82,58.85,58.58,58.66,198319.0,55.3527,55.3809,55.1269,55.2021,198319.0
2018-11-08 10:50:00,58.66,58.87,58.54,58.81,59950.0,55.2021,55.3998,55.0892,55.3433,59950.0
2018-11-08 11:00:00,58.81,58.86,58.51,58.52,57366.0,55.3433,55.3903,55.061,55.0704,57366.0
2018-11-08 11:10:00,58.52,58.56,58.38,58.53,71825.0,55.0704,55.108,54.9386,55.0798,71825.0
2018-11-08 11:20:00,58.53,58.56,58.3,58.32,123760.0,55.0798,55.108,54.8634,54.8822,123760.0
2018-11-08 11:30:00,58.31,58.56,58.3,58.53,107585.0,54.8728,55.108,54.8634,55.0798,107585.0
2018-11-08 11:40:00,58.54,58.56,58.43,58.44,43028.0,55.0892,55.108,54.9857,54.9951,43028.0
2018-11-08 11:50:00,58.43,58.51,58.37,58.43,35157.0,54.9857,55.061,54.9292,54.9857,35157.0
2018-11-08 12:00:00,58.45,58.51,58.38,58.47,35850.0,55.0045,55.061,54.9386,55.0233,35850.0
2018-11-08 12:10:00,58.46,58.57,58.42,58.54,35567.0,55.0139,55.1174,54.9763,55.0892,35567.0
2018-11-08 12:20:00,58.55,58.63,58.46,58.55,42341.0,55.0986,55.1739,55.0139,55.0986,42341.0
2018-11-08 12:30:00,58.54,58.67,58.53,58.67,23358.0,55.0892,55.2115,55.0798,55.2115,23358.0
2018-11-08 12:40:00,58.68,58.72,58.62,58.67,38271.0,55.221,55.2586,55.1645,55.2115,38271.0
2018-11-08 12:50:00,58.66,58.73,58.59,58.62,41412.0,55.2021,55.268,55.1363,55.1645,41412.0
2018-11-08 13:00:00,58.62,58.62,58.5,58.51,40736.0,55.1645,55.1645,55.0516,55.061,40736.0
2018-11-08 13:10:00,58.51,58.59,58.48,58.56,30200.0,55.061,55.1363,55.0327,55.108,30200.0
2018-11-08 13:20:00,58.56,58.62,58.5,58.55,32351.0,55.108,55.1645,55.0516,55.0986,32351.0
2018-11-08 13:30:00,58.54,58.55,58.43,58.52,33975.0,55.0892,55.0986,54.9857,55.0704,33975.0
2018-11-08 13:40:00,58.52,58.54,58.48,58.52,23297.0,55.0704,55.0892,55.0327,55.0704,23297.0
2018-11-08 13:50:00,58.53,58.58,58.49,58.57,41266.0,55.0798,55.1269,55.0422,55.1174,41266.0
2018-11-08 14:00:00,58.56,58.65,58.4,58.51,53213.0,55.108,55.1927,54.9575,55.061,53213.0
2018-11-08 14:10:00,58.51,58.54,58.43,58.48,43595.0,55.061,55.0892,54.9857,55.0327,43595.0
2018-11-08 14:20:00,58.47,58.53,58.36,58.37,45529.0,55.0233,55.0798,54.9198,54.9292,45529.0
2018-11-08 14:30:00,58.37,58.37,58.19,58.2,56083.0,54.9292,54.9292,54.7598,54.7693,56083.0
2018-11-08 14:40:00,58.19,58.23,58.08,58.17,47785.0,54.7598,54.7975,54.6563,54.741,47785.0
2018-11-08 14:50:00,58.18,58.23,58.12,58.16,46241.0,54.7504,54.7975,54.694,54.7316,46241.0
2018-11-08 15:00:00,58.16,58.17,58.06,58.15,48638.0,54.7316,54.741,54.6375,54.7222,48638.0
2018-11-08 15:10:00,58.16,58.26,58.11,58.18,71215.0,54.7316,54.8257,54.6846,54.7504,71215.0
2018-11-08 15:20:00,58.18,58.21,57.97,57.97,94038.0,54.7504,54.7787,54.5528,54.5528,94038.0
2018-11-08 15:30:00,57.97,58.04,57.91,58.0,111770.0,54.5528,54.6187,54.4963,54.581,111770.0
2018-11-08 15:40:00,58.0,58.1,57.95,58.04,141967.0,54.581,54.6751,54.534,54.6187,141967.0
2018-11-08 15:50:00,58.04,58.12,57.95,58.12,402549.0,54.6187,54.694,54.534,54.694,402549.0
2018-11-09 09:30:00,57.93,58.49,57.9,58.39,106206.0,54.5152,55.0422,54.4869,54.9481,106206.0
2018-11-09 09:40:00,58.42,58.58,58.29,58.53,104079.0,54.9763,55.1269,54.8539,55.0798,104079.0
2018-11-09 09:50:00,58.52,58.54,58.2,58.38,72001.0,55.0704,55.0892,54.7693,54.9386,72001.0
2018-11-09 10:00:00,58.35,58.42,58.15,58.15,82187.0,54.9104,54.9763,54.7222,54.7222,82187.0
2018-11-09 10:10:00,58.15,58.3,58.1,58.26,70056.0,54.7222,54.8634,54.6751,54.8257,70056.0
2018-11-09 10:20:00,58.25,58.46,58.15,58.43,72811.0,54.8163,55.0139,54.7222,54.9857,72811.0
2018-11-09 10:30:00,58.43,58.55,58.33,58.54,42922.0,54.9857,55.0986,54.8916,55.0892,42922.0
2018-11-09 10:40:00,58.55,58.57,58.42,58.44,45896.0,55.0986,55.1174,54.9763,54.9951,45896.0
2018-11-09 10:50:00,58.43,58.44,58.28,58.44,46363.0,54.9857,54.9951,54.8445,54.9951,46363.0
2018-11-09 11:00:00,58.47,58.6,58.35,58.35,53940.0,55.0233,55.1457,54.9104,54.9104,53940.0
2018-11-09 11:10:00,58.36,58.54,58.35,58.43,51133.0,54.9198,55.0892,54.9104,54.9857,51133.0
2018-11-09 11:20:00,58.43,58.55,58.4,58.54,50075.0,54.9857,55.0986,54.9575,55.0892,50075.0
2018-11-09 11:30:00,58.51,58.59,58.41,58.59,42717.0,55.061,55.1363,54.9669,55.1363,42717.0
2018-11-09 11:40:00,58.57,58.59,58.42,58.49,33046.0,55.1174,55.1363,54.9763,55.0422,33046.0
2018-11-09 11:50:00,58.51,58.58,58.46,58.48,29091.0,55.061,55.1269,55.0139,55.0327,29091.0
2018-11-09 12:00:00,58.48,58.56,58.45,58.55,28337.0,55.0327,55.108,55.0045,55.0986,28337.0
2018-11-09 12:10:00,58.55,58.59,58.41,58.41,42474.0,55.0986,55.1363,54.9669,54.9669,42474.0
2018-11-09 12:20:00,58.41,58.41,58.29,58.38,32686.0,54.9669,54.9669,54.8539,54.9386,32686.0
2018-11-09 12:30:00,58.38,58.58,58.34,58.53,27942.0,54.9386,55.1269,54.901,55.0798,27942.0
2018-11-09 12:40:00,58.53,58.61,58.51,58.55,28586.0,55.0798,55.1551,55.061,55.0986,28586.0
2018-11-09 12:50:00,58.54,58.54,58.42,58.42,15151.0,55.0892,55.0892,54.9763,54.9763,15151.0
2018-11-09 13:00:00,58.4,58.52,58.36,58.49,19889.0,54.9575,55.0704,54.9198,55.0422,19889.0
2018-11-09 13:10:00,58.5,58.51,58.32,58.35,11589.0,55.0516,55.061,54.8822,54.9104,11589.0
2018-11-09 13:20:00,58.34,58.36,58.26,58.36,25182.0,54.901,54.9198,54.8257,54.9198,25182.0
2018-11-09 13:30:00,58.34,58.34,58.23,58.28,13587.0,54.901,54.901,54.7975,54.8445,13587.0
2018-11-09 13:40:00,58.26,58.36,58.17,58.22,18138.0,54.8257,54.9198,54.741,54.7881,18138.0
2018-11-09 13:50:00,58.22,58.33,58.22,58.28,38996.0,54.7881,54.8916,54.7881,54.8445,38996.0
2018-11-09 14:00:00,58.26,58.38,58.25,58.34,19198.0,54.8257,54.9386,54.8163,54.901,19198.0
2018-11-09 14:10:00,58.33,58.33,58.23,58.24,47189.0,54.8916,54.8916,54.7975,54.8069,47189.0
2018-11-09 14:20:00,58.24,58.37,58.22,58.3,38178.0,54.8069,54.9292,54.7881,54.8634,38178.0
2018-11-09 14:30:00,58.31,58.55,58.31,58.54,34942.0,54.8728,55.0986,54.8728,55.0892,34942.0
2018-11-09 14:40:00,58.54,58.6,58.52,58.56,34605.0,55.0892,55.1457,55.0704,55.108,34605.0
2018-11-09 14:50:00,58.57,58.73,58.56,58.62,53516.0,55.1174,55.268,55.108,55.1645,53516.0
2018-11-09 15:00:00,58.63,58.76,58.58,58.76,47911.0,55.1739,55.2962,55.1269,55.2962,47911.0
2018-11-09 15:10:00,58.76,58.82,58.66,58.72,52694.0,55.2962,55.3527,55.2021,55.2586,52694.0
2018-11-09 15:20:00,58.71,58.84,58.65,58.8,64270.0,55.2492,55.3715,55.1927,55.3339,64270.0
2018-11-09 15:30:00,58.8,58.82,58.61,58.68,78138.0,55.3339,55.3527,55.1551,55.221,78138.0
2018-11-09 15:40:00,58.68,58.82,58.68,58.69,126659.0,55.221,55.3527,55.221,55.2304,126659.0
2018-11-09 15:50:00,58.69,58.74,58.55,58.55,250120.0,55.2304,55.2774,55.0986,55.0986,250120.0
2018-11-12 09:30:00,57.99,58.22,57.87,58.0,140000.0,54.5716,54.7881,54.4587,54.581,140000.0
2018-11-12 09:40:00,58.0,58.17,57.99,58.02,42469.0,54.581,54.741,54.5716,54.5999,42469.0
2018-11-12 09:50:00,58.01,58.06,57.93,58.01,34957.0,54.5905,54.6375,54.5152,54.5905,34957.0
2018-11-12 10:00:00,58.0,58.06,57.9,58.04,60466.0,54.581,54.6375,54.4869,54.6187,60466.0
2018-11-12 10:10:00,58.04,58.1,57.95,57.98,52756.0,54.6187,54.6751,54.534,54.5622,52756.0
2018-11-12 10:20:00,57.96,58.15,57.91,58.13,65267.0,54.5434,54.7222,54.4963,54.7034,65267.0
2018-11-12 10:30:00,58.1,58.12,58.01,58.1,35344.0,54.6751,54.694,54.5905,54.6751,35344.0
2018-11-12 10:40:00,58.1,58.1,57.88,57.91,24117.0,54.6751,54.6751,54.4681,54.4963,24117.0
2018-11-12 10:50:00,57.91,57.91,57.82,57.83,36244.0,54.4963,54.4963,54.4117,54.4211,36244.0
2018-11-12 11:00:00,57.83,57.99,57.79,57.98,49248.0,54.4211,54.5716,54.3834,54.5622,49248.0
2018-11-12 11:10:00,57.97,57.98,57.77,57.79,31197.0,54.5528,54.5622,54.3646,54.3834,31197.0
2018-11-12 11:20:00,57.81,57.93,57.76,57.8,37327.0,54.4022,54.5152,54.3552,54.3928,37327.0
2018-11-12 11:30:00,57.79,57.94,57.79,57.86,34063.0,54.3834,54.5246,54.3834,54.4493,34063.0
2018-11-12 11:40:00,57.87,57.93,57.8,57.82,32038.0,54.4587,54.5152,54.3928,54.4117,32038.0
2018-11-12 11:50:00,57.83,57.98,57.7,57.95,29134.0,54.4211,54.5622,54.2987,54.534,29134.0
2018-11-12 12:00:00,57.97,58.07,57.95,58.04,17201.0,54.5528,54.6469,54.534,54.6187,17201.0
2018-11-12 12:10:00,58.03,58.04,57.97,57.99,24707.0,54.6093,54.6187,54.5528,54.5716,24707.0
2018-11-12 12:20:00,57.97,58.03,57.94,57.97,22078.0,54.5528,54.6093,54.5246,54.5528,22078.0
2018-11-12 12:30:00,57.96,58.03,57.88,58.01,27796.0,54.5434,54.6093,54.4681,54.5905,27796.0
2018-11-12 12:40:00,58.0,58.01,57.94,57.98,20927.0,54.581,54.5905,54.5246,54.5622,20927.0
2018-11-12 12:50:00,57.98,58.01,57.92,57.96,51899.0,54.5622,54.5905,54.5058,54.5434,51899.0
2018-11-12 13:00:00,57.96,58.0,57.91,57.94,83831.0,54.5434,54.581,54.4963,54.5246,83831.0
2018-11-12 13:10:00,57.93,57.97,57.8,57.82,55829.0,54.5152,54.5528,54.3928,54.4117,55829.0
2018-11-12 13:20:00,57.81,57.95,57.79,57.91,22337.0,54.4022,54.534,54.3834,54.4963,22337.0
2018-11-12 13:30:00,57.9,57.92,57.85,57.87,18673.0,54.4869,54.5058,54.4399,54.4587,18673.0
2018-11-12 13:40:00,57.87,57.91,57.77,57.89,29025.0,54.4587,54.4963,54.3646,54.4775,29025.0
2018-11-12 13:50:00,57.9,58.06,57.89,58.0,24128.0,54.4869,54.6375,54.4775,54.581,24128.0
2018-11-12 14:00:00,58.0,58.07,57.96,58.01,19220.0,54.581,54.6469,54.5434,54.5905,19220.0
2018-11-12 14:10:00,58.02,58.13,58.0,58.11,55478.0,54.5999,54.7034,54.581,54.6846,55478.0
2018-11-12 14:20:00,58.11,58.11,57.97,57.98,21090.0,54.6846,54.6846,54.5528,54.5622,21090.0
2018-11-12 14:30:00,57.98,58.03,57.88,57.98,59868.0,54.5622,54.6093,54.4681,54.5622,59868.0
2018-11-12 14:40:00,57.99,58.14,57.9,58.11,38256.0,54.5716,54.7128,54.4869,54.6846,38256.0
2018-11-12 14:50:00,58.11,58.11,57.92,57.93,30280.0,54.6846,54.6846,54.5058,54.5152,30280.0
2018-11-12 15:00:00,57.93,58.0,57.86,57.91,52061.0,54.5152,54.581,54.4493,54.4963,52061.0
2018-11-12 15:10:00,57.9,58.0,57.82,57.98,67256.0,54.4869,54.581,54.4117,54.5622,67256.0
2018-11-12 15:20:00,57.98,58.06,57.94,58.02,66680.0,54.5622,54.6375,54.5246,54.5999,66680.0
2018-11-12 15:30:00,58.01,58.02,57.84,57.86,75546.0,54.5905,54.5999,54.4305,54.4493,75546.0
2018-11-12 15:40:00,57.86,57.94,57.77,57.78,92091.0,54.4493,54.5246,54.3646,54.374,92091.0
2018-11-12 15:50:00,57.78,57.79,57.58,57.78,261880.0,54.374,54.3834,54.1858,54.374,261880.0
2018-11-13 09:30:00,58.57,58.84,58.5,58.81,118129.0,55.1174,55.3715,55.0516,55.3433,118129.0
2018-11-13 09:40:00,58.81,58.81,58.62,58.7,106352.0,55.3433,55.3433,55.1645,55.2398,106352.0
2018-11-13 09:50:00,58.69,58.88,58.64,58.86,34817.0,55.2304,55.4092,55.1833,55.3903,34817.0
2018-11-13 10:00:00,58.83,59.01,58.72,58.97,40407.0,55.3621,55.5315,55.2586,55.4939,40407.0
2018-11-13 10:10:00,58.97,58.99,58.84,58.98,46442.0,55.4939,55.5127,55.3715,55.5033,46442.0
2018-11-13 10:20:00,58.97,58.97,58.66,58.67,41115.0,55.4939,55.4939,55.2021,55.2115,41115.0
2018-11-13 10:30:00,58.66,58.83,58.57,58.77,42650.0,55.2021,55.3621,55.1174,55.3057,42650.0
2018-11-13 10:40:00,58.77,59.08,58.74,58.95,35735.0,55.3057,55.5974,55.2774,55.475,35735.0
2018-11-13 10:50:00,58.93,59.07,58.87,59.03,39746.0,55.4562,55.588,55.3998,55.5503,39746.0
2018-11-13 11:00:00,59.01,59.3,59.0,59.11,133939.0,55.5315,55.8044,55.5221,55.6256,133939.0
2018-11-13 11:10:00,59.12,59.55,59.12,59.55,52829.0,55.635,56.0397,55.635,56.0397,52829.0
2018-11-13 11:20:00,59.54,59.54,59.39,59.39,72899.0,56.0303,56.0303,55.8891,55.8891,72899.0
2018-11-13 11:30:00,59.39,59.47,59.31,59.41,45648.0,55.8891,55.9644,55.8138,55.9079,45648.0
2018-11-13 11:40:00,59.42,59.65,59.4,59.6,66213.0,55.9173,56.1338,55.8985,56.0867,66213.0
2018-11-13 11:50:00,59.59,59.59,59.41,59.5,47836.0,56.0773,56.0773,55.9079,55.9926,47836.0
2018-11-13 12:00:00,59.51,59.55,59.26,59.29,33906.0,56.002,56.0397,55.7668,55.795,33906.0
2018-11-13 12:10:00,59.29,59.44,59.27,59.35,41423.0,55.795,55.9362,55.7762,55.8515,41423.0
2018-11-13 12:20:00,59.34,59.37,59.27,59.33,21368.0,55.8421,55.8703,55.7762,55.8326,21368.0
2018-11-13 12:30:00,59.32,59.33,59.16,59.19,21771.0,55.8232,55.8326,55.6727,55.7009,21771.0
2018-11-13 12:40:00,59.2,59.2,58.96,59.01,39196.0,55.7103,55.7103,55.4845,55.5315,39196.0
2018-11-13 12:50:00,59.01,59.02,58.89,58.9,34028.0,55.5315,55.5409,55.4186,55.428,34028.0
2018-11-13 13:00:00,58.91,58.98,58.87,58.87,19352.0,55.4374,55.5033,55.3998,55.3998,19352.0
2018-11-13 13:10:00,58.9,58.92,58.8,58.91,24402.0,55.428,55.4468,55.3339,55.4374,24402.0
2018-11-13 13:20:00,58.91,59.01,58.89,58.99,22168.0,55.4374,55.5315,55.4186,55.5127,22168.0
2018-11-13 13:30:00,58.98,59.13,58.97,59.13,39604.0,55.5033,55.6444,55.4939,55.6444,39604.0
2018-11-13 13:40:00,59.13,59.2,59.01,59.02,46599.0,55.6444,55.7103,55.5315,55.5409,46599.0
2018-11-13 13:50:00,59.03,59.16,59.01,59.08,31659.0,55.5503,55.6727,55.5315,55.5974,31659.0
2018-11-13 14:00:00,59.07,59.14,59.02,59.03,34673.0,55.588,55.6538,55.5409,55.5503,34673.0
2018-11-13 14:10:00,59.01,59.07,58.85,58.92,36136.0,55.5315,55.588,55.3809,55.4468,36136.0
2018-11-13 14:20:00,58.92,58.93,58.76,58.92,38492.0,55.4468,55.4562,55.2962,55.4468,38492.0
2018-11-13 14:30:00,58.92,59.06,58.89,59.01,30352.0,55.4468,55.5786,55.4186,55.5315,30352.0
2018-11-13 14:40:00,58.99,58.99,58.72,58.84,22676.0,55.5127,55.5127,55.2586,55.3715,22676.0
2018-11-13 14:50:00,58.83,58.97,58.8,58.88,31608.0,55.3621,55.4939,55.3339,55.4092,31608.0
2018-11-13 15:00:00,58.89,59.04,58.85,58.9,37026.0,55.4186,55.5597,55.3809,55.428,37026.0
2018-11-13 15:10:00,58.92,58.94,58.8,58.87,53636.0,55.4468,55.4656,55.3339,55.3998,53636.0
2018-11-13 15:20:00,58.87,58.94,58.76,58.86,44142.0,55.3998,55.4656,55.2962,55.3903,44142.0
2018-11-13 15:30:00,58.85,58.97,58.73,58.89,80547.0,55.3809,55.4939,55.268,55.4186,80547.0
2018-11-13 15:40:00,58.88,59.1,58.86,59.07,151202.0,55.4092,55.6162,55.3903,55.588,151202.0
2018-11-13 15:50:00,59.08,59.1,58.88,58.91,288565.0,55.5974,55.6162,55.4092,55.4374,288565.0
2018-11-14 09:30:00,59.41,59.82,59.41,59.52,211224.0,55.9079,56.2938,55.9079,56.0114,211224.0
2018-11-14 09:40:00,59.49,59.67,59.42,59.62,62522.0,55.9832,56.1526,55.9173,56.1055,62522.0
2018-11-14 09:50:00,59.63,59.9,59.62,59.89,138283.0,56.115,56.369,56.1055,56.3596,138283.0
2018-11-14 10:00:00,59.88,59.94,59.79,59.79,67173.0,56.3502,56.4067,56.2655,56.2655,67173.0
2018-11-14 10:10:00,59.78,59.81,59.58,59.73,79608.0,56.2561,56.2843,56.0679,56.2091,79608.0
2018-11-14 10:20:00,59.73,59.8,59.59,59.67,74427.0,56.2091,56.2749,56.0773,56.1526,74427.0
2018-11-14 10:30:00,59.67,59.67,59.5,59.56,56716.0,56.1526,56.1526,55.9926,56.0491,56716.0
2018-11-14 10:40:00,59.56,59.68,59.51,59.53,88510.0,56.0491,56.162,56.002,56.0209,88510.0
2018-11-14 10:50:00,59.51,59.59,59.22,59.28,61071.0,56.002,56.0773,55.7291,55.7856,61071.0
2018-11-14 11:00:00,59.27,59.27,59.1,59.12,57329.0,55.7762,55.7762,55.6162,55.635,57329.0
2018-11-14 11:10:00,59.13,59.37,59.08,59.28,78629.0,55.6444,55.8703,55.5974,55.7856,78629.0
2018-11-14 11:20:00,59.29,59.34,59.19,59.3,50709.0,55.795,55.8421,55.7009,55.8044,50709.0
2018-11-14 11:30:00,59.3,59.33,59.12,59.14,48711.0,55.8044,55.8326,55.635,55.6538,48711.0
2018-11-14 11:40:00,59.12,59.14,58.96,58.99,43213.0,55.635,55.6538,55.4845,55.5127,43213.0
2018-11-14 11:50:00,58.98,59.25,58.94,59.25,43782.0,55.5033,55.7574,55.4656,55.7574,43782.0
2018-11-14 12:00:00,59.27,59.29,59.21,59.24,23395.0,55.7762,55.795,55.7197,55.7479,23395.0
2018-11-14 12:10:00,59.23,59.33,59.16,59.29,45300.0,55.7385,55.8326,55.6727,55.795,45300.0
2018-11-14 12:20:00,59.3,59.46,59.3,59.37,37382.0,55.8044,55.955,55.8044,55.8703,37382.0
2018-11-14 12:30:00,59.37,59.39,59.12,59.22,34906.0,55.8703,55.8891,55.635,55.7291,34906.0
2018-11-14 12:40:00,59.2,59.22,59.1,59.14,39830.0,55.7103,55.7291,55.6162,55.6538,39830.0
2018-11-14 12:50:00,59.13,59.19,58.93,58.93,45978.0,55.6444,55.7009,55.4562,55.4562,45978.0
2018-11-14 13:00:00,58.92,58.98,58.8,58.9,75919.0,55.4468,55.5033,55.3339,55.428,75919.0
2018-11-14 13:10:00,58.91,59.01,58.75,58.97,30469.0,55.4374,55.5315,55.2868,55.4939,30469.0
2018-11-14 13:20:00,58.96,59.01,58.89,59.0,50447.0,55.4845,55.5315,55.4186,55.5221,50447.0
2018-11-14 13:30:00,58.99,59.03,58.85,58.91,27698.0,55.5127,55.5503,55.3809,55.4374,27698.0
2018-11-14 13:40:00,58.91,58.91,58.68,58.69,24228.0,55.4374,55.4374,55.221,55.2304,24228.0
2018-11-14 13:50:00,58.69,58.93,58.66,58.92,45976.0,55.2304,55.4562,55.2021,55.4468,45976.0
2018-11-14 14:00:00,58.92,58.92,58.6,58.72,39144.0,55.4468,55.4468,55.1457,55.2586,39144.0
2018-11-14 14:10:00,58.71,59.16,58.69,59.01,57334.0,55.2492,55.6727,55.2304,55.5315,57334.0
2018-11-14 14:20:00,59.01,59.16,58.96,58.97,39646.0,55.5315,55.6727,55.4845,55.4939,39646.0
2018-11-14 14:30:00,58.96,59.1,58.92,59.03,32788.0,55.4845,55.6162,55.4468,55.5503,32788.0
2018-11-14 14:40:00,59.03,59.15,58.94,59.1,33322.0,55.5503,55.6633,55.4656,55.6162,33322.0
2018-11-14 14:50:00,59.09,59.42,59.08,59.4,54971.0,55.6068,55.9173,55.5974,55.8985,54971.0
2018-11-14 15:00:00,59.41,59.63,59.35,59.55,80593.0,55.9079,56.115,55.8515,56.0397,80593.0
2018-11-14 15:10:00,59.55,59.59,59.44,59.51,92920.0,56.0397,56.0773,55.9362,56.002,92920.0
2018-11-14 15:20:00,59.49,59.49,59.33,59.4,61797.0,55.9832,55.9832,55.8326,55.8985,61797.0
2018-11-14 15:30:00,59.39,59.47,59.28,59.32,99707.0,55.8891,55.9644,55.7856,55.8232,99707.0
2018-11-14 15:40:00,59.32,59.38,59.24,59.28,122750.0,55.8232,55.8797,55.7479,55.7856,122750.0
2018-11-14 15:50:00,59.29,59.39,59.16,59.24,525129.0,55.795,55.8891,55.6727,55.7479,525129.0
2018-11-15 09:30:00,58.68,58.84,58.41,58.82,76687.0,55.221,55.3715,54.9669,55.3527,76687.0
2018-11-15 09:40:00,58.79,59.03,58.73,58.95,87166.0,55.3245,55.5503,55.268,55.475,87166.0
2018-11-15 09:50:00,58.93,58.93,58.65,58.71,34909.0,55.4562,55.4562,55.1927,55.2492,34909.0
2018-11-15 10:00:00,58.7,58.85,58.61,58.61,53034.0,55.2398,55.3809,55.1551,55.1551,53034.0
2018-11-15 10:10:00,58.6,58.85,58.56,58.84,49931.0,55.1457,55.3809,55.108,55.3715,49931.0
2018-11-15 10:20:00,58.83,58.91,58.76,58.86,51491.0,55.3621,55.4374,55.2962,55.3903,51491.0
2018-11-15 10:30:00,58.85,58.85,58.53,58.55,212924.0,55.3809,55.3809,55.0798,55.0986,212924.0
2018-11-15 10:40:00,58.56,58.71,58.52,58.66,48004.0,55.108,55.2492,55.0704,55.2021,48004.0
2018-11-15 10:50:00,58.67,58.79,58.66,58.7,32715.0,55.2115,55.3245,55.2021,55.2398,32715.0
2018-11-15 11:00:00,58.7,58.93,58.63,58.87,53235.0,55.2398,55.4562,55.1739,55.3998,53235.0
2018-11-15 11:10:00,58.88,58.99,58.8,58.85,102421.0,55.4092,55.5127,55.3339,55.3809,102421.0
2018-11-15 11:20:00,58.86,59.03,58.85,58.96,70774.0,55.3903,55.5503,55.3809,55.4845,70774.0
2018-11-15 11:30:00,58.96,59.11,58.91,59.04,75832.0,55.4845,55.6256,55.4374,55.5597,75832.0
2018-11-15 11:40:00,59.03,59.15,59.0,59.09,64780.0,55.5503,55.6633,55.5221,55.6068,64780.0
2018-11-15 11:50:00,59.08,59.28,59.08,59.16,60628.0,55.5974,55.7856,55.5974,55.6727,60628.0
2018-11-15 12:00:00,59.17,59.34,59.11,59.13,44932.0,55.6821,55.8421,55.6256,55.6444,44932.0
2018-11-15 12:10:00,59.14,59.23,59.08,59.2,27544.0,55.6538,55.7385,55.5974,55.7103,27544.0
2018-11-15 12:20:00,59.2,59.31,59.16,59.3,25521.0,55.7103,55.8138,55.6727,55.8044,25521.0
2018-11-15 12:30:00,59.3,59.44,59.18,59.44,87113.0,55.8044,55.9362,55.6915,55.9362,87113.0
2018-11-15 12:40:00,59.42,59.55,59.34,59.53,77745.0,55.9173,56.0397,55.8421,56.0209,77745.0
2018-11-15 12:50:00,59.52,59.64,59.37,59.39,104552.0,56.0114,56.1244,55.8703,55.8891,104552.0
2018-11-15 13:00:00,59.4,59.4,59.22,59.24,31113.0,55.8985,55.8985,55.7291,55.7479,31113.0
2018-11-15 13:10:00,59.24,59.64,59.24,59.57,96285.0,55.7479,56.1244,55.7479,56.0585,96285.0
2018-11-15 13:20:00,59.59,59.85,59.59,59.83,64435.0,56.0773,56.322,56.0773,56.3032,64435.0
2018-11-15 13:30:00,59.84,59.94,59.72,59.73,78297.0,56.3126,56.4067,56.1997,56.2091,78297.0
2018-11-15 13:40:00,59.74,59.94,59.64,59.65,73882.0,56.2185,56.4067,56.1244,56.1338,73882.0
2018-11-15 13:50:00,59.66,60.04,59.66,60.0,92119.0,56.1432,56.5008,56.1432,56.4631,92119.0
2018-11-15 14:00:00,60.03,60.09,59.95,60.04,50394.0,56.4914,56.5478,56.4161,56.5008,50394.0
2018-11-15 14:10:00,60.05,60.05,59.78,59.86,54425.0,56.5102,56.5102,56.2561,56.3314,54425.0
2018-11-15 14:20:00,59.85,59.99,59.79,59.97,36478.0,56.322,56.4537,56.2655,56.4349,36478.0
2018-11-15 14:30:00,59.98,60.08,59.95,59.99,42464.0,56.4443,56.5384,56.4161,56.4537,42464.0
2018-11-15 14:40:00,60.0,60.05,59.92,60.01,32831.0,56.4631,56.5102,56.3879,56.4726,32831.0
2018-11-15 14:50:00,60.0,60.04,59.83,59.88,51355.0,56.4631,56.5008,56.3032,56.3502,51355.0
2018-11-15 15:00:00,59.89,59.91,59.54,59.91,85318.0,56.3596,56.3785,56.0303,56.3785,85318.0
2018-11-15 15:10:00,59.9,60.05,59.85,59.86,109859.0,56.369,56.5102,56.322,56.3314,109859.0
2018-11-15 15:20:00,59.84,59.88,59.61,59.69,81815.0,56.3126,56.3502,56.0961,56.1714,81815.0
2018-11-15 15:30:00,59.69,59.85,59.68,59.84,85580.0,56.1714,56.322,56.162,56.3126,85580.0
2018-11-15 15:40:00,59.83,59.86,59.73,59.76,124291.0,56.3032,56.3314,56.2091,56.2373,124291.0
2018-11-15 15:50:00,59.76,59.88,59.75,59.85,302496.0,56.2373,56.3502,56.2279,56.322,302496.0
2018-11-16 09:30:00,59.53,59.91,59.53,59.85,162380.0,56.0209,56.3785,56.0209,56.322,162380.0
2018-11-16 09:40:00,59.84,60.12,59.83,60.1,58903.0,56.3126,56.5761,56.3032,56.5573,58903.0
2018-11-16 09:50:00,60.1,60.12,59.91,59.98,73768.0,56.5573,56.5761,56.3785,56.4443,73768.0
2018-11-16 10:00:00,59.97,59.97,59.72,59.75,65209.0,56.4349,56.4349,56.1997,56.2279,65209.0
2018-11-16 10:10:00,59.76,60.09,59.76,59.92,60043.0,56.2373,56.5478,56.2373,56.3879,60043.0
2018-11-16 10:20:00,59.94,60.03,59.89,59.94,36040.0,56.4067,56.4914,56.3596,56.4067,36040.0
2018-11-16 10:30:00,59.95,60.12,59.93,60.02,42440.0,56.4161,56.5761,56.3973,56.482,42440.0
2018-11-16 10:40:00,60.02,60.08,59.95,60.02,35242.0,56.482,56.5384,56.4161,56.482,35242.0
2018-11-16 10:50:00,60.03,60.03,59.91,59.94,30872.0,56.4914,56.4914,56.3785,56.4067,30872.0
2018-11-16 11:00:00,59.95,60.03,59.91,59.96,119041.0,56.4161,56.4914,56.3785,56.4255,119041.0
2018-11-16 11:10:00,59.95,60.0,59.77,59.89,115865.0,56.4161,56.4631,56.2467,56.3596,115865.0
2018-11-16 11:20:00,59.89,59.92,59.81,59.85,43619.0,56.3596,56.3879,56.2843,56.322,43619.0
2018-11-16 11:30:00,59.86,59.91,59.75,59.77,24390.0,56.3314,56.3785,56.2279,56.2467,24390.0
2018-11-16 11:40:00,59.78,59.79,59.71,59.76,23958.0,56.2561,56.2655,56.1902,56.2373,23958.0
2018-11-16 11:50:00,59.75,59.76,59.66,59.71,39819.0,56.2279,56.2373,56.1432,56.1902,39819.0
2018-11-16 12:00:00,59.71,59.83,59.68,59.83,26978.0,56.1902,56.3032,56.162,56.3032,26978.0
2018-11-16 12:10:00,59.82,59.9,59.79,59.85,32000.0,56.2938,56.369,56.2655,56.322,32000.0
2018-11-16 12:20:00,59.85,59.92,59.74,59.74,27250.0,56.322,56.3879,56.2185,56.2185,27250.0
2018-11-16 12:30:00,59.74,60.16,59.67,60.08,77198.0,56.2185,56.6137,56.1526,56.5384,77198.0
2018-11-16 12:40:00,60.08,60.22,60.03,60.14,80269.0,56.5384,56.6702,56.4914,56.5949,80269.0
2018-11-16 12:50:00,60.14,60.14,60.02,60.05,43808.0,56.5949,56.5949,56.482,56.5102,43808.0
2018-11-16 13:00:00,60.06,60.09,59.87,59.96,46158.0,56.5196,56.5478,56.3408,56.4255,46158.0
2018-11-16 13:10:00,59.98,60.09,59.95,60.04,24685.0,56.4443,56.5478,56.4161,56.5008,24685.0
2018-11-16 13:20:00,60.02,60.03,59.9,59.96,24409.0,56.482,56.4914,56.369,56.4255,24409.0
2018-11-16 13:30:00,59.97,60.0,59.89,59.97,23606.0,56.4349,56.4631,56.3596,56.4349,23606.0
2018-11-16 13:40:00,59.97,60.0,59.85,59.98,41257.0,56.4349,56.4631,56.322,56.4443,41257.0
2018-11-16 13:50:00,59.98,60.01,59.95,59.98,69326.0,56.4443,56.4726,56.4161,56.4443,69326.0
2018-11-16 14:00:00,59.98,60.13,59.98,60.05,51918.0,56.4443,56.5855,56.4443,56.5102,51918.0
2018-11-16 14:10:00,60.06,60.12,59.96,60.1,32830.0,56.5196,56.5761,56.4255,56.5573,32830.0
2018-11-16 14:20:00,60.09,60.2,60.06,60.14,49918.0,56.5478,56.6514,56.5196,56.5949,49918.0
2018-11-16 14:30:00,60.15,60.23,60.12,60.18,39459.0,56.6043,56.6796,56.5761,56.6325,39459.0
2018-11-16 14:40:00,60.19,60.2,60.12,60.19,42894.0,56.6419,56.6514,56.5761,56.6419,42894.0
2018-11-16 14:50:00,60.2,60.24,60.14,60.23,52006.0,56.6514,56.689,56.5949,56.6796,52006.0
2018-11-16 15:00:00,60.24,60.27,60.17,60.21,69948.0,56.689,56.7172,56.6231,56.6608,69948.0
2018-11-16 15:10:00,60.21,60.26,60.19,60.24,55468.0,56.6608,56.7078,56.6419,56.689,55468.0
2018-11-16 15:20:00,60.24,60.26,60.2,60.21,43630.0,56.689,56.7078,56.6514,56.6608,43630.0
2018-11-16 15:30:00,60.2,60.2,60.1,60.16,57356.0,56.6514,56.6514,56.5573,56.6137,57356.0
2018-11-16 15:40:00,60.17,60.17,60.01,60.03,97807.0,56.6231,56.6231,56.4726,56.4914,97807.0
2018-11-16 15:50:00,60.03,60.06,59.92,59.97,199799.0,56.4914,56.5196,56.3879,56.4349,199799.0
2018-11-19 09:30:00,59.96,60.03,59.76,59.97,61828.0,56.4255,56.4914,56.2373,56.4349,61828.0
2018-11-19 09:40:00,59.98,60.26,59.96,60.16,102777.0,56.4443,56.7078,56.4255,56.6137,102777.0
2018-11-19 09:50:00,60.16,60.21,59.97,59.98,62378.0,56.6137,56.6608,56.4349,56.4443,62378.0
2018-11-19 10:00:00,59.98,59.98,59.61,59.63,61475.0,56.4443,56.4443,56.0961,56.115,61475.0
2018-11-19 10:10:00,59.63,59.7,59.57,59.68,89781.0,56.115,56.1808,56.0585,56.162,89781.0
2018-11-19 10:20:00,59.68,59.69,59.42,59.52,46438.0,56.162,56.1714,55.9173,56.0114,46438.0
2018-11-19 10:30:00,59.54,59.67,59.47,59.65,53325.0,56.0303,56.1526,55.9644,56.1338,53325.0
2018-11-19 10:40:00,59.67,59.7,59.55,59.6,22249.0,56.1526,56.1808,56.0397,56.0867,22249.0
2018-11-19 10:50:00,59.59,59.67,59.58,59.61,58372.0,56.0773,56.1526,56.0679,56.0961,58372.0
2018-11-19 11:00:00,59.62,59.67,59.44,59.48,56504.0,56.1055,56.1526,55.9362,55.9738,56504.0
2018-11-19 11:10:00,59.47,59.49,59.29,59.38,45222.0,55.9644,55.9832,55.795,55.8797,45222.0
2018-11-19 11:20:00,59.37,59.45,59.28,59.32,32407.0,55.8703,55.9456,55.7856,55.8232,32407.0
2018-11-19 11:30:00,59.31,59.35,59.26,59.26,36249.0,55.8138,55.8515,55.7668,55.7668,36249.0
2018-11-19 11:40:00,59.25,59.26,59.1,59.13,46940.0,55.7574,55.7668,55.6162,55.6444,46940.0
2018-11-19 11:50:00,59.12,59.14,58.92,59.05,75185.0,55.635,55.6538,55.4468,55.5691,75185.0
2018-11-19 12:00:00,59.06,59.1,58.88,58.95,39925.0,55.5786,55.6162,55.4092,55.475,39925.0
2018-11-19 12:10:00,58.95,59.06,58.93,58.95,55079.0,55.475,55.5786,55.4562,55.475,55079.0
2018-11-19 12:20:00,58.94,59.01,58.87,58.98,43524.0,55.4656,55.5315,55.3998,55.5033,43524.0
2018-11-19 12:30:00,58.99,59.12,58.84,59.1,37032.0,55.5127,55.635,55.3715,55.6162,37032.0
2018-11-19 12:40:00,59.12,59.15,59.05,59.08,23503.0,55.635,55.6633,55.5691,55.5974,23503.0
2018-11-19 12:50:00,59.08,59.19,59.02,59.1,32483.0,55.5974,55.7009,55.5409,55.6162,32483.0
2018-11-19 13:00:00,59.08,59.12,58.92,58.93,23598.0,55.5974,55.635,55.4468,55.4562,23598.0
2018-11-19 13:10:00,58.93,59.05,58.9,59.04,32559.0,55.4562,55.5691,55.428,55.5597,32559.0
2018-11-19 13:20:00,59.03,59.14,59.0,59.14,78784.0,55.5503,55.6538,55.5221,55.6538,78784.0
2018-11-19 13:30:00,59.12,59.24,59.01,59.21,81260.0,55.635,55.7479,55.5315,55.7197,81260.0
2018-11-19 13:40:00,59.21,59.33,59.17,59.25,33048.0,55.7197,55.8326,55.6821,55.7574,33048.0
2018-11-19 13:50:00,59.28,59.28,59.14,59.15,26669.0,55.7856,55.7856,55.6538,55.6633,26669.0
2018-11-19 14:00:00,59.15,59.17,58.91,58.98,81946.0,55.6633,55.6821,55.4374,55.5033,81946.0
2018-11-19 14:10:00,58.96,59.11,58.9,59.08,61304.0,55.4845,55.6256,55.428,55.5974,61304.0
2018-11-19 14:20:00,59.09,59.15,59.02,59.11,49370.0,55.6068,55.6633,55.5409,55.6256,49370.0
2018-11-19 14:30:00,59.11,59.17,59.02,59.17,40447.0,55.6256,55.6821,55.5409,55.6821,40447.0
2018-11-19 14:40:00,59.17,59.2,59.05,59.09,76269.0,55.6821,55.7103,55.5691,55.6068,76269.0
2018-11-19 14:50:00,59.1,59.14,59.03,59.1,35451.0,55.6162,55.6538,55.5503,55.6162,35451.0
2018-11-19 15:00:00,59.1,59.17,59.01,59.11,57730.0,55.6162,55.6821,55.5315,55.6256,57730.0
2018-11-19 15:10:00,59.11,59.31,59.09,59.25,82483.0,55.6256,55.8138,55.6068,55.7574,82483.0
2018-11-19 15:20:00,59.26,59.31,59.18,59.21,54728.0,55.7668,55.8138,55.6915,55.7197,54728.0
2018-11-19 15:30:00,59.22,59.26,58.99,59.0,92097.0,55.7291,55.7668,55.5127,55.5221,92097.0
2018-11-19 15:40:00,59.0,59.01,58.9,58.94,140599.0,55.5221,55.5315,55.428,55.4656,140599.0
2018-11-19 15:50:00,58.95,59.05,58.89,59.05,278347.0,55.475,55.5691,55.4186,55.5691,278347.0
2018-11-20 09:30:00,58.39,58.67,58.3,58.67,204443.0,54.9481,55.2115,54.8634,55.2115,204443.0
2018-11-20 09:40:00,58.65,58.74,58.43,58.54,117995.0,55.1927,55.2774,54.9857,55.0892,117995.0
2018-11-20 09:50:00,58.53,58.64,58.37,58.6,43152.0,55.0798,55.1833,54.9292,55.1457,43152.0
2018-11-20 10:00:00,58.59,58.73,58.34,58.4,118312.0,55.1363,55.268,54.901,54.9575,118312.0
2018-11-20 10:10:00,58.39,58.41,58.08,58.38,161987.0,54.9481,54.9669,54.6563,54.9386,161987.0
2018-11-20 10:20:00,58.39,58.55,58.37,58.51,124697.0,54.9481,55.0986,54.9292,55.061,124697.0
2018-11-20 10:30:00,58.52,58.68,58.44,58.65,74685.0,55.0704,55.221,54.9951,55.1927,74685.0
2018-11-20 10:40:00,58.65,58.81,58.61,58.8,176144.0,55.1927,55.3433,55.1551,55.3339,176144.0
2018-11-20 10:50:00,58.78,59.03,58.77,58.88,142949.0,55.3151,55.5503,55.3057,55.4092,142949.0
2018-11-20 11:00:00,58.88,59.04,58.77,59.01,51862.0,55.4092,55.5597,55.3057,55.5315,51862.0
2018-11-20 11:10:00,59.02,59.17,59.0,59.12,89400.0,55.5409,55.6821,55.5221,55.635,89400.0
2018-11-20 11:20:00,59.11,59.22,59.05,59.05,69674.0,55.6256,55.7291,55.5691,55.5691,69674.0
2018-11-20 11:30:00,59.07,59.29,58.96,59.29,101266.0,55.588,55.795,55.4845,55.795,101266.0
2018-11-20 11:40:00,59.31,59.69,59.26,59.69,97236.0,55.8138,56.1714,55.7668,56.1714,97236.0
2018-11-20 11:50:00,59.69,59.76,59.44,59.58,95752.0,56.1714,56.2373,55.9362,56.0679,95752.0
2018-11-20 12:00:00,59.58,59.83,59.54,59.8,99946.0,56.0679,56.3032,56.0303,56.2749,99946.0
2018-11-20 12:10:00,59.78,59.91,59.72,59.73,109644.0,56.2561,56.3785,56.1997,56.2091,109644.0
2018-11-20 12:20:00,59.73,59.99,59.7,59.94,76842.0,56.2091,56.4537,56.1808,56.4067,76842.0
2018-11-20 12:30:00,59.94,59.99,59.89,59.93,57194.0,56.4067,56.4537,56.3596,56.3973,57194.0
2018-11-20 12:40:00,59.93,59.96,59.71,59.75,45512.0,56.3973,56.4255,56.1902,56.2279,45512.0
2018-11-20 12:50:00,59.74,59.81,59.6,59.65,54531.0,56.2185,56.2843,56.0867,56.1338,54531.0
2018-11-20 13:00:00,59.65,59.69,59.57,59.64,70108.0,56.1338,56.1714,56.0585,56.1244,70108.0
2018-11-20 13:10:00,59.65,59.76,59.58,59.69,58516.0,56.1338,56.2373,56.0679,56.1714,58516.0
2018-11-20 13:20:00,59.69,59.69,59.5,59.57,71184.0,56.1714,56.1714,55.9926,56.0585,71184.0
2018-11-20 13:30:00,59.57,59.61,59.44,59.52,64547.0,56.0585,56.0961,55.9362,56.0114,64547.0
2018-11-20 13:40:00,59.53,59.8,59.52,59.76,58990.0,56.0209,56.2749,56.0114,56.2373,58990.0
2018-11-20 13:50:00,59.76,59.78,59.64,59.7,66201.0,56.2373,56.2561,56.1244,56.1808,66201.0
2018-11-20 14:00:00,59.7,59.77,59.67,59.71,205455.0,56.1808,56.2467,56.1526,56.1902,205455.0
2018-11-20 14:10:00,59.72,59.99,59.71,59.95,82437.0,56.1997,56.4537,56.1902,56.4161,82437.0
2018-11-20 14:20:00,59.95,59.99,59.85,59.91,88151.0,56.4161,56.4537,56.322,56.3785,88151.0
2018-11-20 14:30:00,59.91,60.2,59.87,60.13,152862.0,56.3785,56.6514,56.3408,56.5855,152862.0
2018-11-20 14:40:00,60.13,60.17,59.87,59.9,83617.0,56.5855,56.6231,56.3408,56.369,83617.0
2018-11-20 14:50:00,59.92,59.95,59.82,59.87,82472.0,56.3879,56.4161,56.2938,56.3408,82472.0
2018-11-20 15:00:00,59.88,59.95,59.57,59.69,127597.0,56.3502,56.4161,56.0585,56.1714,127597.0
2018-11-20 15:10:00,59.68,59.97,59.64,59.93,120012.0,56.162,56.4349,56.1244,56.3973,120012.0
2018-11-20 15:20:00,59.93,60.05,59.81,59.97,128790.0,56.3973,56.5102,56.2843,56.4349,128790.0
2018-11-20 15:30:00,59.97,60.08,59.85,60.05,174069.0,56.4349,56.5384,56.322,56.5102,174069.0
2018-11-20 15:40:00,60.05,60.09,59.91,59.94,198300.0,56.5102,56.5478,56.3785,56.4067,198300.0
2018-11-20 15:50:00,59.93,59.97,59.84,59.87,344190.0,56.3973,56.4349,56.3126,56.3408,344190.0
2018-11-21 09:30:00,59.55,59.69,59.39,59.57,231674.0,56.5064,56.6392,56.3545,56.5253,231674.0
2018-11-21 09:40:00,59.58,59.95,59.51,59.91,145277.0,56.5348,56.8859,56.4684,56.848,145277.0
2018-11-21 09:50:00,59.91,59.95,59.73,59.91,78829.0,56.848,56.8859,56.6772,56.848,78829.0
2018-11-21 10:00:00,59.89,60.05,59.88,59.91,76884.0,56.829,56.9808,56.8195,56.848,76884.0
2018-11-21 10:10:00,59.92,60.12,59.87,60.11,62242.0,56.8574,57.0472,56.81,57.0377,62242.0
2018-11-21 10:20:00,60.1,60.25,60.05,60.23,47152.0,57.0282,57.1706,56.9808,57.1516,47152.0
2018-11-21 10:30:00,60.22,60.25,60.1,60.13,46517.0,57.1421,57.1706,57.0282,57.0567,46517.0
2018-11-21 10:40:00,60.13,60.15,59.95,59.99,48486.0,57.0567,57.0757,56.8859,56.9239,48486.0
2018-11-21 10:50:00,59.98,60.02,59.87,59.93,35569.0,56.9144,56.9523,56.81,56.8669,35569.0
2018-11-21 11:00:00,59.92,60.06,59.86,60.04,48306.0,56.8574,56.9903,56.8005,56.9713,48306.0
2018-11-21 11:10:00,60.06,60.16,60.06,60.13,51270.0,56.9903,57.0852,56.9903,57.0567,51270.0
2018-11-21 11:20:00,60.12,60.19,60.04,60.08,50694.0,57.0472,57.1136,56.9713,57.0093,50694.0
2018-11-21 11:30:00,60.08,60.17,60.07,60.1,39091.0,57.0093,57.0947,56.9998,57.0282,39091.0
2018-11-21 11:40:00,60.1,60.12,59.96,60.08,52940.0,57.0282,57.0472,56.8954,57.0093,52940.0
2018-11-21 11:50:00,60.1,60.14,60.01,60.11,44594.0,57.0282,57.0662,56.9428,57.0377,44594.0
2018-11-21 12:00:00,60.11,60.15,60.0,60.07,52173.0,57.0377,57.0757,56.9334,56.9998,52173.0
2018-11-21 12:10:00,60.07,60.15,60.04,60.11,65049.0,56.9998,57.0757,56.9713,57.0377,65049.0
2018-11-21 12:20:00,60.11,60.13,60.02,60.08,86764.0,57.0377,57.0567,56.9523,57.0093,86764.0
2018-11-21 12:30:00,60.08,60.13,60.06,60.1,62345.0,57.0093,57.0567,56.9903,57.0282,62345.0
2018-11-21 12:40:00,60.11,60.14,60.08,60.14,25054.0,57.0377,57.0662,57.0093,57.0662,25054.0
2018-11-21 12:50:00,60.14,60.22,60.14,60.2,42587.0,57.0662,57.1421,57.0662,57.1231,42587.0
2018-11-21 13:00:00,60.21,60.3,60.21,60.23,36464.0,57.1326,57.218,57.1326,57.1516,36464.0
2018-11-21 13:10:00,60.23,60.24,60.15,60.16,24745.0,57.1516,57.1611,57.0757,57.0852,24745.0
2018-11-21 13:20:00,60.15,60.17,60.08,60.16,27504.0,57.0757,57.0947,57.0093,57.0852,27504.0
2018-11-21 13:30:00,60.15,60.2,60.13,60.16,36182.0,57.0757,57.1231,57.0567,57.0852,36182.0
2018-11-21 13:40:00,60.16,60.25,60.15,60.24,23911.0,57.0852,57.1706,57.0757,57.1611,23911.0
2018-11-21 13:50:00,60.24,60.26,60.19,60.25,23917.0,57.1611,57.1801,57.1136,57.1706,23917.0
2018-11-21 14:00:00,60.25,60.26,60.16,60.16,24304.0,57.1706,57.1801,57.0852,57.0852,24304.0
2018-11-21 14:10:00,60.15,60.16,60.09,60.14,50166.0,57.0757,57.0852,57.0188,57.0662,50166.0
2018-11-21 14:20:00,60.14,60.25,60.12,60.23,42571.0,57.0662,57.1706,57.0472,57.1516,42571.0
2018-11-21 14:30:00,60.24,60.26,60.19,60.26,47950.0,57.1611,57.1801,57.1136,57.1801,47950.0
2018-11-21 14:40:00,60.25,60.26,60.21,60.24,57556.0,57.1706,57.1801,57.1326,57.1611,57556.0
2018-11-21 14:50:00,60.24,60.26,60.2,60.21,40508.0,57.1611,57.1801,57.1231,57.1326,40508.0
2018-11-21 15:00:00,60.21,60.32,60.19,60.31,60787.0,57.1326,57.237,57.1136,57.2275,60787.0
2018-11-21 15:10:00,60.31,60.31,60.15,60.17,59227.0,57.2275,57.2275,57.0757,57.0947,59227.0
2018-11-21 15:20:00,60.17,60.19,60.05,60.05,82713.0,57.0947,57.1136,56.9808,56.9808,82713.0
2018-11-21 15:30:00,60.05,60.2,60.02,60.1,186861.0,56.9808,57.1231,56.9523,57.0282,186861.0
2018-11-21 15:40:00,60.1,60.15,59.98,60.1,175359.0,57.0282,57.0757,56.9144,57.0282,175359.0
2018-11-21 15:50:00,60.11,60.14,60.04,60.04,323955.0,57.0377,57.0662,56.9713,56.9713,323955.0
2018-11-23 09:30:00,59.78,60.46,59.78,60.23,114164.0,56.7246,57.3698,56.7246,57.1516,114164.0
2018-11-23 09:40:00,60.24,60.59,60.23,60.36,116119.0,57.1611,57.4932,57.1516,57.275,116119.0
2018-11-23 09:50:00,60.36,60.37,60.15,60.34,61856.0,57.275,57.2844,57.0757,57.256,61856.0
2018-11-23 10:00:00,60.34,60.57,60.28,60.57,48550.0,57.256,57.4742,57.199,57.4742,48550.0
2018-11-23 10:10:00,60.58,60.67,60.54,60.67,47376.0,57.4837,57.5691,57.4458,57.5691,47376.0
2018-11-23 10:20:00,60.68,60.73,60.59,60.62,64960.0,57.5786,57.626,57.4932,57.5217,64960.0
2018-11-23 10:30:00,60.63,60.84,60.63,60.83,80669.0,57.5312,57.7304,57.5312,57.7209,80669.0
2018-11-23 10:40:00,60.82,60.92,60.76,60.88,97899.0,57.7114,57.8063,57.6545,57.7684,97899.0
2018-11-23 10:50:00,60.89,61.1,60.87,60.98,91339.0,57.7779,57.9771,57.7589,57.8633,91339.0
2018-11-23 11:00:00,60.98,61.1,60.98,61.03,80570.0,57.8633,57.9771,57.8633,57.9107,80570.0
2018-11-23 11:10:00,61.02,61.08,60.95,61.02,63179.0,57.9012,57.9582,57.8348,57.9012,63179.0
2018-11-23 11:20:00,61.02,61.06,60.93,61.01,55205.0,57.9012,57.9392,57.8158,57.8917,55205.0
2018-11-23 11:30:00,61.02,61.09,60.99,61.0,71581.0,57.9012,57.9676,57.8728,57.8822,71581.0
2018-11-23 11:40:00,61.01,61.08,60.93,61.08,63676.0,57.8917,57.9582,57.8158,57.9582,63676.0
2018-11-23 11:50:00,61.08,61.09,60.85,60.88,83928.0,57.9582,57.9676,57.7399,57.7684,83928.0
2018-11-23 12:00:00,60.87,60.96,60.85,60.86,55160.0,57.7589,57.8443,57.7399,57.7494,55160.0
2018-11-23 12:10:00,60.86,60.98,60.83,60.95,56823.0,57.7494,57.8633,57.7209,57.8348,56823.0
2018-11-23 12:20:00,60.95,60.98,60.81,60.81,55567.0,57.8348,57.8633,57.702,57.702,55567.0
2018-11-23 12:30:00,60.81,60.88,60.79,60.86,93789.0,57.702,57.7684,57.683,57.7494,93789.0
2018-11-23 12:40:00,60.86,60.93,60.78,60.81,120545.0,57.7494,57.8158,57.6735,57.702,120545.0
2018-11-23 12:50:00,60.8,60.81,60.71,60.73,135142.0,57.6925,57.702,57.6071,57.626,135142.0
2018-11-26 09:30:00,61.17,61.27,60.86,61.24,208643.0,58.0436,58.1384,57.7494,58.11,208643.0
2018-11-26 09:40:00,61.25,61.42,61.09,61.23,123068.0,58.1195,58.2808,57.9676,58.1005,123068.0
2018-11-26 09:50:00,61.21,61.36,61.2,61.24,84066.0,58.0815,58.2238,58.072,58.11,84066.0
2018-11-26 10:00:00,61.23,61.3,61.07,61.08,51473.0,58.1005,58.1669,57.9487,57.9582,51473.0
2018-11-26 10:10:00,61.07,61.27,60.98,61.2,80593.0,57.9487,58.1384,57.8633,58.072,80593.0
2018-11-26 10:20:00,61.2,61.28,61.11,61.11,52397.0,58.072,58.1479,57.9866,57.9866,52397.0
2018-11-26 10:30:00,61.12,61.15,61.0,61.02,56375.0,57.9961,58.0246,57.8822,57.9012,56375.0
2018-11-26 10:40:00,61.02,61.04,60.86,60.87,142935.0,57.9012,57.9202,57.7494,57.7589,142935.0
2018-11-26 10:50:00,60.87,61.25,60.86,61.23,57468.0,57.7589,58.1195,57.7494,58.1005,57468.0
2018-11-26 11:00:00,61.23,61.24,61.09,61.09,35008.0,58.1005,58.11,57.9676,57.9676,35008.0
2018-11-26 11:10:00,61.1,61.16,61.02,61.06,64833.0,57.9771,58.0341,57.9012,57.9392,64833.0
2018-11-26 11:20:00,61.05,61.14,60.99,61.01,89400.0,57.9297,58.0151,57.8728,57.8917,89400.0
2018-11-26 11:30:00,61.0,61.04,60.87,60.94,52397.0,57.8822,57.9202,57.7589,57.8253,52397.0
2018-11-26 11:40:00,60.94,61.02,60.94,60.97,27311.0,57.8253,57.9012,57.8253,57.8538,27311.0
2018-11-26 11:50:00,60.97,61.07,60.95,61.07,24738.0,57.8538,57.9487,57.8348,57.9487,24738.0
2018-11-26 12:00:00,61.07,61.13,61.02,61.13,33680.0,57.9487,58.0056,57.9012,58.0056,33680.0
2018-11-26 12:10:00,61.14,61.15,61.05,61.11,50712.0,58.0151,58.0246,57.9297,57.9866,50712.0
2018-11-26 12:20:00,61.1,61.11,61.06,61.08,14354.0,57.9771,57.9866,57.9392,57.9582,14354.0
2018-11-26 12:30:00,61.09,61.09,60.87,60.93,130664.0,57.9676,57.9676,57.7589,57.8158,130664.0
2018-11-26 12:40:00,60.94,61.02,60.94,60.95,26359.0,57.8253,57.9012,57.8253,57.8348,26359.0
2018-11-26 12:50:00,60.94,60.95,60.87,60.87,24217.0,57.8253,57.8348,57.7589,57.7589,24217.0
2018-11-26 13:00:00,60.89,60.89,60.82,60.88,24534.0,57.7779,57.7779,57.7114,57.7684,24534.0
2018-11-26 13:10:00,60.88,60.97,60.86,60.9,24478.0,57.7684,57.8538,57.7494,57.7874,24478.0
2018-11-26 13:20:00,60.89,60.9,60.73,60.74,35826.0,57.7779,57.7874,57.626,57.6355,35826.0
2018-11-26 13:30:00,60.75,60.83,60.63,60.82,83835.0,57.645,57.7209,57.5312,57.7114,83835.0
2018-11-26 13:40:00,60.82,60.83,60.7,60.82,49558.0,57.7114,57.7209,57.5976,57.7114,49558.0
2018-11-26 13:50:00,60.82,60.86,60.79,60.85,21448.0,57.7114,57.7494,57.683,57.7399,21448.0
2018-11-26 14:00:00,60.85,60.89,60.81,60.89,29830.0,57.7399,57.7779,57.702,57.7779,29830.0
2018-11-26 14:10:00,60.9,61.02,60.87,61.02,30066.0,57.7874,57.9012,57.7589,57.9012,30066.0
2018-11-26 14:20:00,61.01,61.13,60.99,61.1,25468.0,57.8917,58.0056,57.8728,57.9771,25468.0
2018-11-26 14:30:00,61.11,61.21,61.11,61.2,42168.0,57.9866,58.0815,57.9866,58.072,42168.0
2018-11-26 14:40:00,61.2,61.29,61.19,61.25,45714.0,58.072,58.1574,58.0625,58.1195,45714.0
2018-11-26 14:50:00,61.26,61.45,61.25,61.45,34845.0,58.129,58.3092,58.1195,58.3092,34845.0
2018-11-26 15:00:00,61.44,61.46,61.35,61.38,53966.0,58.2998,58.3187,58.2144,58.2428,53966.0
2018-11-26 15:10:00,61.38,61.38,61.27,61.33,82516.0,58.2428,58.2428,58.1384,58.1954,82516.0
2018-11-26 15:20:00,61.32,61.41,61.31,61.38,46948.0,58.1859,58.2713,58.1764,58.2428,46948.0
2018-11-26 15:30:00,61.38,61.48,61.37,61.42,105459.0,58.2428,58.3377,58.2333,58.2808,105459.0
2018-11-26 15:40:00,61.42,61.46,61.36,61.45,151811.0,58.2808,58.3187,58.2238,58.3092,151811.0
2018-11-26 15:50:00,61.46,61.49,61.4,61.4,189769.0,58.3187,58.3472,58.2618,58.2618,189769.0
2018-11-27 09:30:00,60.76,61.03,60.71,60.77,207505.0,57.6545,57.9107,57.6071,57.664,207505.0
2018-11-27 09:40:00,60.78,60.87,60.63,60.7,106266.0,57.6735,57.7589,57.5312,57.5976,106266.0
2018-11-27 09:50:00,60.69,60.85,60.6,60.67,144352.0,57.5881,57.7399,57.5027,57.5691,144352.0
2018-11-27 10:00:00,60.69,60.84,60.57,60.61,93938.0,57.5881,57.7304,57.4742,57.5122,93938.0
2018-11-27 10:10:00,60.62,60.96,60.62,60.8,107681.0,57.5217,57.8443,57.5217,57.6925,107681.0
2018-11-27 10:20:00,60.8,60.86,60.74,60.76,59796.0,57.6925,57.7494,57.6355,57.6545,59796.0
2018-11-27 10:30:00,60.76,60.76,60.45,60.49,87787.0,57.6545,57.6545,57.3604,57.3983,87787.0
2018-11-27 10:40:00,60.49,60.68,60.47,60.65,49916.0,57.3983,57.5786,57.3793,57.5501,49916.0
2018-11-27 10:50:00,60.66,60.87,60.65,60.74,102414.0,57.5596,57.7589,57.5501,57.6355,102414.0
2018-11-27 11:00:00,60.74,60.9,60.73,60.8,88422.0,57.6355,57.7874,57.626,57.6925,88422.0
2018-11-27 11:10:00,60.8,60.82,60.64,60.65,74640.0,57.6925,57.7114,57.5406,57.5501,74640.0
2018-11-27 11:20:00,60.64,60.65,60.52,60.61,74815.0,57.5406,57.5501,57.4268,57.5122,74815.0
2018-11-27 11:30:00,60.6,60.61,60.46,60.49,43190.0,57.5027,57.5122,57.3698,57.3983,43190.0
2018-11-27 11:40:00,60.49,60.5,60.35,60.48,42999.0,57.3983,57.4078,57.2655,57.3888,42999.0
2018-11-27 11:50:00,60.47,60.57,60.47,60.55,39471.0,57.3793,57.4742,57.3793,57.4552,39471.0
2018-11-27 12:00:00,60.55,60.59,60.51,60.54,41737.0,57.4552,57.4932,57.4173,57.4458,41737.0
2018-11-27 12:10:00,60.53,60.54,60.34,60.4,61827.0,57.4363,57.4458,57.256,57.3129,61827.0
2018-11-27 12:20:00,60.38,60.42,60.29,60.36,40569.0,57.2939,57.3319,57.2085,57.275,40569.0
2018-11-27 12:30:00,60.35,60.58,60.34,60.58,86312.0,57.2655,57.4837,57.256,57.4837,86312.0
2018-11-27 12:40:00,60.58,60.63,60.45,60.45,65295.0,57.4837,57.5312,57.3604,57.3604,65295.0
2018-11-27 12:50:00,60.44,60.47,60.38,60.42,38511.0,57.3509,57.3793,57.2939,57.3319,38511.0
2018-11-27 13:00:00,60.42,60.51,60.41,60.45,32857.0,57.3319,57.4173,57.3224,57.3604,32857.0
2018-11-27 13:10:00,60.46,60.51,60.28,60.29,93236.0,57.3698,57.4173,57.199,57.2085,93236.0
2018-11-27 13:20:00,60.3,60.35,60.25,60.33,46365.0,57.218,57.2655,57.1706,57.2465,46365.0
2018-11-27 13:30:00,60.34,60.45,60.31,60.43,47360.0,57.256,57.3604,57.2275,57.3414,47360.0
2018-11-27 13:40:00,60.43,60.45,60.39,60.39,31830.0,57.3414,57.3604,57.3034,57.3034,31830.0
2018-11-27 13:50:00,60.4,60.52,60.39,60.52,33897.0,57.3129,57.4268,57.3034,57.4268,33897.0
2018-11-27 14:00:00,60.52,60.6,60.48,60.54,40940.0,57.4268,57.5027,57.3888,57.4458,40940.0
2018-11-27 14:10:00,60.54,60.6,60.5,60.5,38134.0,57.4458,57.5027,57.4078,57.4078,38134.0
2018-11-27 14:20:00,60.49,60.54,60.46,60.5,40860.0,57.3983,57.4458,57.3698,57.4078,40860.0
2018-11-27 14:30:00,60.5,60.53,60.44,60.51,58127.0,57.4078,57.4363,57.3509,57.4173,58127.0
2018-11-27 14:40:00,60.5,60.55,60.49,60.5,53421.0,57.4078,57.4552,57.3983,57.4078,53421.0
2018-11-27 14:50:00,60.49,60.49,60.43,60.47,48198.0,57.3983,57.3983,57.3414,57.3793,48198.0
2018-11-27 15:00:00,60.48,60.52,60.45,60.51,39576.0,57.3888,57.4268,57.3604,57.4173,39576.0
2018-11-27 15:10:00,60.5,60.56,60.4,60.41,63397.0,57.4078,57.4647,57.3129,57.3224,63397.0
2018-11-27 15:20:00,60.42,60.55,60.41,60.55,42937.0,57.3319,57.4552,57.3224,57.4552,42937.0
2018-11-27 15:30:00,60.55,60.56,60.46,60.56,78063.0,57.4552,57.4647,57.3698,57.4647,78063.0
2018-11-27 15:40:00,60.56,60.62,60.56,60.6,119154.0,57.4647,57.5217,57.4647,57.5027,119154.0
2018-11-27 15:50:00,60.6,60.62,60.52,60.55,340790.0,57.5027,57.5217,57.4268,57.4552,340790.0
2018-11-28 09:30:00,60.46,61.07,60.36,61.07,158986.0,57.3698,57.9487,57.275,57.9487,158986.0
2018-11-28 09:40:00,61.07,61.4,61.02,61.39,101140.0,57.9487,58.2618,57.9012,58.2523,101140.0
2018-11-28 09:50:00,61.38,61.48,61.11,61.17,104614.0,58.2428,58.3377,57.9866,58.0436,104614.0
2018-11-28 10:00:00,61.15,61.22,61.07,61.15,58975.0,58.0246,58.091,57.9487,58.0246,58975.0
2018-11-28 10:10:00,61.15,61.15,60.89,60.9,59822.0,58.0246,58.0246,57.7779,57.7874,59822.0
2018-11-28 10:20:00,60.9,60.99,60.87,60.89,51449.0,57.7874,57.8728,57.7589,57.7779,51449.0
2018-11-28 10:30:00,60.89,61.01,60.85,60.94,78491.0,57.7779,57.8917,57.7399,57.8253,78491.0
2018-11-28 10:40:00,60.93,60.98,60.78,60.97,52142.0,57.8158,57.8633,57.6735,57.8538,52142.0
2018-11-28 10:50:00,60.97,61.14,60.91,61.1,64889.0,57.8538,58.0151,57.7968,57.9771,64889.0
2018-11-28 11:00:00,61.09,61.33,61.09,61.31,68323.0,57.9676,58.1954,57.9676,58.1764,68323.0
2018-11-28 11:10:00,61.33,61.36,61.24,61.27,93208.0,58.1954,58.2238,58.11,58.1384,93208.0
2018-11-28 11:20:00,61.27,61.34,61.19,61.34,48257.0,58.1384,58.2049,58.0625,58.2049,48257.0
2018-11-28 11:30:00,61.33,61.39,61.26,61.28,70438.0,58.1954,58.2523,58.129,58.1479,70438.0
2018-11-28 11:40:00,61.28,61.32,61.23,61.31,26573.0,58.1479,58.1859,58.1005,58.1764,26573.0
2018-11-28 11:50:00,61.31,61.48,61.31,61.48,99089.0,58.1764,58.3377,58.1764,58.3377,99089.0
2018-11-28 12:00:00,61.48,62.1,61.48,62.07,72648.0,58.3377,58.926,58.3377,58.8976,72648.0
2018-11-28 12:10:00,62.09,62.12,61.92,62.12,50665.0,58.9165,58.945,58.7552,58.945,50665.0
2018-11-28 12:20:00,62.11,62.28,62.11,62.26,51441.0,58.9355,59.0968,58.9355,59.0778,51441.0
2018-11-28 12:30:00,62.26,62.52,62.2,62.5,98753.0,59.0778,59.3246,59.0209,59.3056,98753.0
2018-11-28 12:40:00,62.49,62.5,62.17,62.36,79249.0,59.2961,59.3056,58.9924,59.1727,79249.0
2018-11-28 12:50:00,62.37,62.5,62.27,62.28,58325.0,59.1822,59.3056,59.0873,59.0968,58325.0
2018-11-28 13:00:00,62.29,62.3,62.05,62.12,40356.0,59.1063,59.1158,58.8786,58.945,40356.0
2018-11-28 13:10:00,62.11,62.28,62.06,62.24,40592.0,58.9355,59.0968,58.8881,59.0589,40592.0
2018-11-28 13:20:00,62.23,62.28,62.14,62.25,44056.0,59.0494,59.0968,58.964,59.0684,44056.0
2018-11-28 13:30:00,62.26,62.32,62.22,62.26,32697.0,59.0778,59.1348,59.0399,59.0778,32697.0
2018-11-28 13:40:00,62.27,62.37,62.26,62.33,32155.0,59.0873,59.1822,59.0778,59.1443,32155.0
2018-11-28 13:50:00,62.32,62.34,62.22,62.34,37425.0,59.1348,59.1538,59.0399,59.1538,37425.0
2018-11-28 14:00:00,62.34,62.45,62.28,62.28,49438.0,59.1538,59.2581,59.0968,59.0968,49438.0
2018-11-28 14:10:00,62.29,62.39,62.25,62.36,36090.0,59.1063,59.2012,59.0684,59.1727,36090.0
2018-11-28 14:20:00,62.37,62.38,62.19,62.29,37030.0,59.1822,59.1917,59.0114,59.1063,37030.0
2018-11-28 14:30:00,62.3,62.32,62.2,62.21,30066.0,59.1158,59.1348,59.0209,59.0304,30066.0
2018-11-28 14:40:00,62.22,62.33,62.22,62.25,28152.0,59.0399,59.1443,59.0399,59.0684,28152.0
2018-11-28 14:50:00,62.25,62.28,62.11,62.11,43594.0,59.0684,59.0968,58.9355,58.9355,43594.0
2018-11-28 15:00:00,62.11,62.17,61.98,62.0,78565.0,58.9355,58.9924,58.8122,58.8311,78565.0
2018-11-28 15:10:00,62.0,62.02,61.88,61.91,77084.0,58.8311,58.8501,58.7173,58.7457,77084.0
2018-11-28 15:20:00,61.91,62.15,61.91,62.09,81311.0,58.7457,58.9735,58.7457,58.9165,81311.0
2018-11-28 15:30:00,62.09,62.09,61.85,61.9,146042.0,58.9165,58.9165,58.6888,58.7362,146042.0
2018-11-28 15:40:00,61.9,61.97,61.86,61.93,184197.0,58.7362,58.8027,58.6983,58.7647,184197.0
2018-11-28 15:50:00,61.93,62.0,61.88,61.95,356785.0,58.7647,58.8311,58.7173,58.7837,356785.0
2018-11-29 09:30:00,61.59,61.72,61.21,61.33,648479.0,58.4421,58.5654,58.0815,58.1954,648479.0
2018-11-29 09:40:00,61.34,61.38,60.85,60.87,305018.0,58.2049,58.2428,57.7399,57.7589,305018.0
2018-11-29 09:50:00,60.87,61.14,60.75,60.95,195919.0,57.7589,58.0151,57.645,57.8348,195919.0
2018-11-29 10:00:00,60.94,60.96,60.67,60.8,178182.0,57.8253,57.8443,57.5691,57.6925,178182.0
2018-11-29 10:10:00,60.8,60.87,60.58,60.63,160052.0,57.6925,57.7589,57.4837,57.5312,160052.0
2018-11-29 10:20:00,60.62,60.82,60.58,60.6,127039.0,57.5217,57.7114,57.4837,57.5027,127039.0
2018-11-29 10:30:00,60.6,60.82,60.52,60.61,207582.0,57.5027,57.7114,57.4268,57.5122,207582.0
2018-11-29 10:40:00,60.6,60.68,60.44,60.52,115196.0,57.5027,57.5786,57.3509,57.4268,115196.0
2018-11-29 10:50:00,60.52,60.63,60.34,60.62,129582.0,57.4268,57.5312,57.256,57.5217,129582.0
2018-11-29 11:00:00,60.63,60.94,60.61,60.93,92148.0,57.5312,57.8253,57.5122,57.8158,92148.0
2018-11-29 11:10:00,60.95,61.11,60.84,60.95,154274.0,57.8348,57.9866,57.7304,57.8348,154274.0
2018-11-29 11:20:00,60.96,61.15,60.93,61.11,105537.0,57.8443,58.0246,57.8158,57.9866,105537.0
2018-11-29 11:30:00,61.13,61.16,60.99,61.07,123148.0,58.0056,58.0341,57.8728,57.9487,123148.0
2018-11-29 11:40:00,61.09,61.19,61.07,61.13,197537.0,57.9676,58.0625,57.9487,58.0056,197537.0
2018-11-29 11:50:00,61.12,61.3,61.07,61.23,108799.0,57.9961,58.1669,57.9487,58.1005,108799.0
2018-11-29 12:00:00,61.23,61.24,61.04,61.1,58026.0,58.1005,58.11,57.9202,57.9771,58026.0
2018-11-29 12:10:00,61.1,61.12,60.93,61.02,109730.0,57.9771,57.9961,57.8158,57.9012,109730.0
2018-11-29 12:20:00,61.02,61.15,61.02,61.09,58990.0,57.9012,58.0246,57.9012,57.9676,58990.0
2018-11-29 12:30:00,61.09,61.12,60.91,61.04,92103.0,57.9676,57.9961,57.7968,57.9202,92103.0
2018-11-29 12:40:00,61.03,61.08,60.89,60.94,54596.0,57.9107,57.9582,57.7779,57.8253,54596.0
2018-11-29 12:50:00,60.96,61.18,60.96,61.07,55843.0,57.8443,58.053,57.8443,57.9487,55843.0
2018-11-29 13:00:00,61.08,61.12,61.02,61.02,57081.0,57.9582,57.9961,57.9012,57.9012,57081.0
2018-11-29 13:10:00,61.02,61.07,61.02,61.05,32839.0,57.9012,57.9487,57.9012,57.9297,32839.0
2018-11-29 13:20:00,61.05,61.16,61.01,61.12,42199.0,57.9297,58.0341,57.8917,57.9961,42199.0
2018-11-29 13:30:00,61.12,61.13,61.04,61.09,65337.0,57.9961,58.0056,57.9202,57.9676,65337.0
2018-11-29 13:40:00,61.09,61.19,61.05,61.18,63710.0,57.9676,58.0625,57.9297,58.053,63710.0
2018-11-29 13:50:00,61.18,61.18,61.03,61.07,76319.0,58.053,58.053,57.9107,57.9487,76319.0
2018-11-29 14:00:00,61.07,61.13,60.97,61.0,75522.0,57.9487,58.0056,57.8538,57.8822,75522.0
2018-11-29 14:10:00,61.01,61.08,60.97,61.03,88461.0,57.8917,57.9582,57.8538,57.9107,88461.0
2018-11-29 14:20:00,61.03,61.03,60.85,60.88,97505.0,57.9107,57.9107,57.7399,57.7684,97505.0
2018-11-29 14:30:00,60.88,60.98,60.81,60.84,84694.0,57.7684,57.8633,57.702,57.7304,84694.0
2018-11-29 14:40:00,60.84,60.96,60.82,60.96,96795.0,57.7304,57.8443,57.7114,57.8443,96795.0
2018-11-29 14:50:00,60.97,61.23,60.96,61.21,74763.0,57.8538,58.1005,57.8443,58.0815,74763.0
2018-11-29 15:00:00,61.22,61.22,61.05,61.14,86245.0,58.091,58.091,57.9297,58.0151,86245.0
2018-11-29 15:10:00,61.13,61.14,60.98,60.98,79209.0,58.0056,58.0151,57.8633,57.8633,79209.0
2018-11-29 15:20:00,60.99,61.04,60.89,60.98,105880.0,57.8728,57.9202,57.7779,57.8633,105880.0
2018-11-29 15:30:00,60.98,60.99,60.83,60.85,156193.0,57.8633,57.8728,57.7209,57.7399,156193.0
2018-11-29 15:40:00,60.84,60.87,60.63,60.74,272088.0,57.7304,57.7589,57.5312,57.6355,272088.0
2018-11-29 15:50:00,60.74,60.78,60.58,60.73,430591.0,57.6355,57.6735,57.4837,57.626,430591.0
2018-11-30 09:30:00,60.46,60.46,60.01,60.23,168806.0,57.3698,57.3698,56.9428,57.1516,168806.0
2018-11-30 09:40:00,60.23,60.34,60.0,60.15,123079.0,57.1516,57.256,56.9334,57.0757,123079.0
2018-11-30 09:50:00,60.14,60.28,60.11,60.27,144291.0,57.0662,57.199,57.0377,57.1896,144291.0
2018-11-30 10:00:00,60.26,60.44,60.24,60.44,171691.0,57.1801,57.3509,57.1611,57.3509,171691.0
2018-11-30 10:10:00,60.44,60.5,60.29,60.34,71559.0,57.3509,57.4078,57.2085,57.256,71559.0
2018-11-30 10:20:00,60.35,60.51,60.31,60.37,70010.0,57.2655,57.4173,57.2275,57.2844,70010.0
2018-11-30 10:30:00,60.38,60.46,60.32,60.36,76698.0,57.2939,57.3698,57.237,57.275,76698.0
2018-11-30 10:40:00,60.37,60.52,60.37,60.51,183060.0,57.2844,57.4268,57.2844,57.4173,183060.0
2018-11-30 10:50:00,60.51,60.58,60.15,60.17,116347.0,57.4173,57.4837,57.0757,57.0947,116347.0
2018-11-30 11:00:00,60.17,60.18,59.97,60.03,92536.0,57.0947,57.1042,56.9049,56.9618,92536.0
2018-11-30 11:10:00,60.02,60.07,59.85,59.85,123389.0,56.9523,56.9998,56.791,56.791,123389.0
2018-11-30 11:20:00,59.86,59.87,59.75,59.81,118605.0,56.8005,56.81,56.6961,56.7531,118605.0
2018-11-30 11:30:00,59.8,59.8,59.41,59.43,277668.0,56.7436,56.7436,56.3735,56.3925,277668.0
2018-11-30 11:40:00,59.43,59.73,59.37,59.73,125413.0,56.3925,56.6772,56.3356,56.6772,125413.0
2018-11-30 11:50:00,59.73,59.8,59.69,59.77,57376.0,56.6772,56.7436,56.6392,56.7151,57376.0
2018-11-30 12:00:00,59.78,59.79,59.59,59.79,89808.0,56.7246,56.7341,56.5443,56.7341,89808.0
2018-11-30 12:10:00,59.78,59.78,59.56,59.65,67227.0,56.7246,56.7246,56.5158,56.6012,67227.0
2018-11-30 12:20:00,59.67,59.72,59.62,59.63,44019.0,56.6202,56.6677,56.5728,56.5823,44019.0
2018-11-30 12:30:00,59.64,59.66,59.47,59.48,87081.0,56.5918,56.6107,56.4304,56.4399,87081.0
2018-11-30 12:40:00,59.48,59.48,59.27,59.37,101896.0,56.4399,56.4399,56.2407,56.3356,101896.0
2018-11-30 12:50:00,59.38,59.39,59.23,59.24,70446.0,56.345,56.3545,56.2027,56.2122,70446.0
2018-11-30 13:00:00,59.24,59.24,59.16,59.17,79794.0,56.2122,56.2122,56.1363,56.1458,79794.0
2018-11-30 13:10:00,59.17,59.28,59.1,59.24,97970.0,56.1458,56.2502,56.0794,56.2122,97970.0
2018-11-30 13:20:00,59.26,59.27,59.21,59.25,47809.0,56.2312,56.2407,56.1837,56.2217,47809.0
2018-11-30 13:30:00,59.25,59.39,59.2,59.39,133142.0,56.2217,56.3545,56.1742,56.3545,133142.0
2018-11-30 13:40:00,59.41,59.63,59.41,59.63,59699.0,56.3735,56.5823,56.3735,56.5823,59699.0
2018-11-30 13:50:00,59.64,59.8,59.63,59.75,53694.0,56.5918,56.7436,56.5823,56.6961,53694.0
2018-11-30 14:00:00,59.75,59.88,59.7,59.77,54804.0,56.6961,56.8195,56.6487,56.7151,54804.0
2018-11-30 14:10:00,59.76,59.9,59.75,59.81,66152.0,56.7056,56.8385,56.6961,56.7531,66152.0
2018-11-30 14:20:00,59.82,59.99,59.82,59.96,74130.0,56.7626,56.9239,56.7626,56.8954,74130.0
2018-11-30 14:30:00,59.97,60.18,59.97,60.15,78008.0,56.9049,57.1042,56.9049,57.0757,78008.0
2018-11-30 14:40:00,60.16,60.24,59.97,60.05,104416.0,57.0852,57.1611,56.9049,56.9808,104416.0
2018-11-30 14:50:00,60.06,60.16,60.05,60.1,54296.0,56.9903,57.0852,56.9808,57.0282,54296.0
2018-11-30 15:00:00,60.11,60.23,60.09,60.23,51580.0,57.0377,57.1516,57.0188,57.1516,51580.0
2018-11-30 15:10:00,60.23,60.25,60.13,60.15,98520.0,57.1516,57.1706,57.0567,57.0757,98520.0
2018-11-30 15:20:00,60.16,60.22,60.1,60.1,100296.0,57.0852,57.1421,57.0282,57.0282,100296.0
2018-11-30 15:30:00,60.11,60.27,60.1,60.26,155844.0,57.0377,57.1896,57.0282,57.1801,155844.0
2018-11-30 15:40:00,60.25,60.28,60.11,60.14,224035.0,57.1706,57.199,57.0377,57.0662,224035.0
2018-11-30 15:50:00,60.14,60.34,60.13,60.28,301263.0,57.0662,57.256,57.0567,57.199,301263.0
2018-12-03 09:30:00,60.6,60.96,60.6,60.74,137713.0,57.5027,57.8443,57.5027,57.6355,137713.0
2018-12-03 09:40:00,60.74,60.92,60.58,60.87,78105.0,57.6355,57.8063,57.4837,57.7589,78105.0
2018-12-03 09:50:00,60.87,60.9,60.76,60.86,66331.0,57.7589,57.7874,57.6545,57.7494,66331.0
2018-12-03 10:00:00,60.86,60.92,60.79,60.84,78439.0,57.7494,57.8063,57.683,57.7304,78439.0
2018-12-03 10:10:00,60.84,60.88,60.58,60.65,122087.0,57.7304,57.7684,57.4837,57.5501,122087.0
2018-12-03 10:20:00,60.64,60.96,60.62,60.91,65855.0,57.5406,57.8443,57.5217,57.7968,65855.0
2018-12-03 10:30:00,60.93,61.0,60.87,60.95,41520.0,57.8158,57.8822,57.7589,57.8348,41520.0
2018-12-03 10:40:00,60.94,60.99,60.89,60.91,60964.0,57.8253,57.8728,57.7779,57.7968,60964.0
2018-12-03 10:50:00,60.92,60.95,60.76,60.84,51112.0,57.8063,57.8348,57.6545,57.7304,51112.0
2018-12-03 11:00:00,60.84,61.05,60.78,61.05,78906.0,57.7304,57.9297,57.6735,57.9297,78906.0
2018-12-03 11:10:00,61.04,61.18,61.01,61.16,80006.0,57.9202,58.053,57.8917,58.0341,80006.0
2018-12-03 11:20:00,61.15,61.16,60.98,61.03,50281.0,58.0246,58.0341,57.8633,57.9107,50281.0
2018-12-03 11:30:00,61.03,61.09,60.95,60.98,44428.0,57.9107,57.9676,57.8348,57.8633,44428.0
2018-12-03 11:40:00,60.97,60.99,60.79,60.82,38725.0,57.8538,57.8728,57.683,57.7114,38725.0
2018-12-03 11:50:00,60.83,61.07,60.8,60.98,74783.0,57.7209,57.9487,57.6925,57.8633,74783.0
2018-12-03 12:00:00,60.97,61.01,60.89,60.95,52246.0,57.8538,57.8917,57.7779,57.8348,52246.0
2018-12-03 12:10:00,60.95,60.95,60.72,60.72,42422.0,57.8348,57.8348,57.6166,57.6166,42422.0
2018-12-03 12:20:00,60.71,60.88,60.7,60.88,39116.0,57.6071,57.7684,57.5976,57.7684,39116.0
2018-12-03 12:30:00,60.88,61.01,60.88,60.93,30873.0,57.7684,57.8917,57.7684,57.8158,30873.0
2018-12-03 12:40:00,60.92,60.93,60.8,60.83,34034.0,57.8063,57.8158,57.6925,57.7209,34034.0
2018-12-03 12:50:00,60.83,60.9,60.81,60.85,37839.0,57.7209,57.7874,57.702,57.7399,37839.0
2018-12-03 13:00:00,60.85,60.94,60.84,60.86,24393.0,57.7399,57.8253,57.7304,57.7494,24393.0
2018-12-03 13:10:00,60.86,60.94,60.81,60.87,48824.0,57.7494,57.8253,57.702,57.7589,48824.0
2018-12-03 13:20:00,60.88,60.92,60.79,60.82,69497.0,57.7684,57.8063,57.683,57.7114,69497.0
2018-12-03 13:30:00,60.8,60.8,60.61,60.67,47958.0,57.6925,57.6925,57.5122,57.5691,47958.0
2018-12-03 13:40:00,60.68,60.71,60.47,60.53,66313.0,57.5786,57.6071,57.3793,57.4363,66313.0
2018-12-03 13:50:00,60.53,60.6,60.52,60.54,20741.0,57.4363,57.5027,57.4268,57.4458,20741.0
2018-12-03 14:00:00,60.54,60.6,60.47,60.55,49002.0,57.4458,57.5027,57.3793,57.4552,49002.0
2018-12-03 14:10:00,60.55,60.72,60.55,60.7,40434.0,57.4552,57.6166,57.4552,57.5976,40434.0
2018-12-03 14:20:00,60.69,60.85,60.68,60.79,59248.0,57.5881,57.7399,57.5786,57.683,59248.0
2018-12-03 14:30:00,60.8,60.81,60.73,60.77,49919.0,57.6925,57.702,57.626,57.664,49919.0
2018-12-03 14:40:00,60.77,60.82,60.74,60.82,48724.0,57.664,57.7114,57.6355,57.7114,48724.0
2018-12-03 14:50:00,60.83,60.87,60.78,60.81,47816.0,57.7209,57.7589,57.6735,57.702,47816.0
2018-12-03 15:00:00,60.81,60.94,60.78,60.92,121101.0,57.702,57.8253,57.6735,57.8063,121101.0
2018-12-03 15:10:00,60.92,61.16,60.92,61.15,91489.0,57.8063,58.0341,57.8063,58.0246,91489.0
2018-12-03 15:20:00,61.15,61.25,61.11,61.16,79429.0,58.0246,58.1195,57.9866,58.0341,79429.0
2018-12-03 15:30:00,61.16,61.31,61.11,61.24,124185.0,58.0341,58.1764,57.9866,58.11,124185.0
2018-12-03 15:40:00,61.25,61.27,60.94,60.98,166962.0,58.1195,58.1384,57.8253,57.8633,166962.0
2018-12-03 15:50:00,60.99,61.08,60.94,61.08,274614.0,57.8728,57.9582,57.8253,57.9582,274614.0
2018-12-04 09:30:00,59.86,60.03,59.35,59.41,250461.0,56.8005,56.9618,56.3166,56.3735,250461.0
2018-12-04 09:40:00,59.42,59.44,58.99,59.14,132139.0,56.383,56.402,55.975,56.1173,132139.0
2018-12-04 09:50:00,59.12,59.41,59.0,59.25,116830.0,56.0983,56.3735,55.9845,56.2217,116830.0
2018-12-04 10:00:00,59.25,59.33,59.17,59.22,111353.0,56.2217,56.2976,56.1458,56.1932,111353.0
2018-12-04 10:10:00,59.22,59.36,59.16,59.16,68366.0,56.1932,56.3261,56.1363,56.1363,68366.0
2018-12-04 10:20:00,59.16,59.27,59.1,59.25,65482.0,56.1363,56.2407,56.0794,56.2217,65482.0
2018-12-04 10:30:00,59.25,59.26,59.08,59.17,56075.0,56.2217,56.2312,56.0604,56.1458,56075.0
2018-12-04 10:40:00,59.16,59.26,59.05,59.23,315652.0,56.1363,56.2312,56.0319,56.2027,315652.0
2018-12-04 10:50:00,59.25,59.33,59.21,59.3,75892.0,56.2217,56.2976,56.1837,56.2691,75892.0
2018-12-04 11:00:00,59.3,59.38,59.18,59.33,76725.0,56.2691,56.345,56.1553,56.2976,76725.0
2018-12-04 11:10:00,59.32,59.39,59.28,59.33,41927.0,56.2881,56.3545,56.2502,56.2976,41927.0
2018-12-04 11:20:00,59.33,59.43,59.3,59.39,89932.0,56.2976,56.3925,56.2691,56.3545,89932.0
2018-12-04 11:30:00,59.38,59.44,59.35,59.42,49735.0,56.345,56.402,56.3166,56.383,49735.0
2018-12-04 11:40:00,59.42,59.49,59.38,59.41,32516.0,56.383,56.4494,56.345,56.3735,32516.0
2018-12-04 11:50:00,59.4,59.42,59.23,59.26,48959.0,56.364,56.383,56.2027,56.2312,48959.0
2018-12-04 12:00:00,59.26,59.26,58.78,58.91,65442.0,56.2312,56.2312,55.7757,55.8991,65442.0
2018-12-04 12:10:00,58.92,58.93,58.51,58.65,102754.0,55.9086,55.918,55.5195,55.6524,102754.0
2018-12-04 12:20:00,58.66,58.68,58.46,58.48,76219.0,55.6618,55.6808,55.4721,55.491,76219.0
2018-12-04 12:30:00,58.46,58.49,58.27,58.45,60904.0,55.4721,55.5005,55.2918,55.4626,60904.0
2018-12-04 12:40:00,58.45,58.63,58.45,58.55,52147.0,55.4626,55.6334,55.4626,55.5575,52147.0
2018-12-04 12:50:00,58.54,58.58,58.47,58.49,67896.0,55.548,55.5859,55.4816,55.5005,67896.0
2018-12-04 13:00:00,58.48,58.61,58.43,58.5,78627.0,55.491,55.6144,55.4436,55.51,78627.0
2018-12-04 13:10:00,58.49,58.53,58.39,58.49,91130.0,55.5005,55.5385,55.4056,55.5005,91130.0
2018-12-04 13:20:00,58.48,58.54,58.23,58.32,133078.0,55.491,55.548,55.2538,55.3392,133078.0
2018-12-04 13:30:00,58.31,58.41,58.08,58.11,82523.0,55.3297,55.4246,55.1115,55.14,82523.0
2018-12-04 13:40:00,58.11,58.4,58.08,58.38,60738.0,55.14,55.4151,55.1115,55.3962,60738.0
2018-12-04 13:50:00,58.37,58.48,58.32,58.35,62394.0,55.3867,55.491,55.3392,55.3677,62394.0
2018-12-04 14:00:00,58.35,58.45,58.27,58.43,91745.0,55.3677,55.4626,55.2918,55.4436,91745.0
2018-12-04 14:10:00,58.43,58.52,58.4,58.43,70357.0,55.4436,55.529,55.4151,55.4436,70357.0
2018-12-04 14:20:00,58.43,58.44,58.34,58.35,130165.0,55.4436,55.4531,55.3582,55.3677,130165.0
2018-12-04 14:30:00,58.36,58.7,58.36,58.69,78208.0,55.3772,55.6998,55.3772,55.6903,78208.0
2018-12-04 14:40:00,58.68,58.75,58.57,58.74,41692.0,55.6808,55.7472,55.5764,55.7378,41692.0
2018-12-04 14:50:00,58.75,58.78,58.61,58.62,83660.0,55.7472,55.7757,55.6144,55.6239,83660.0
2018-12-04 15:00:00,58.61,58.62,58.41,58.43,61661.0,55.6144,55.6239,55.4246,55.4436,61661.0
2018-12-04 15:10:00,58.42,58.54,58.32,58.44,94100.0,55.4341,55.548,55.3392,55.4531,94100.0
2018-12-04 15:20:00,58.45,58.54,58.29,58.33,140639.0,55.4626,55.548,55.3108,55.3487,140639.0
2018-12-04 15:30:00,58.31,58.52,58.27,58.36,241354.0,55.3297,55.529,55.2918,55.3772,241354.0
2018-12-04 15:40:00,58.36,58.37,58.2,58.3,195270.0,55.3772,55.3867,55.2254,55.3202,195270.0
2018-12-04 15:50:00,58.3,58.37,58.24,58.3,277582.0,55.3202,55.3867,55.2633,55.3202,277582.0
2018-12-06 09:30:00,57.45,57.63,57.11,57.43,296959.0,54.5137,54.6845,54.1911,54.4947,296959.0
2018-12-06 09:40:00,57.42,57.57,57.2,57.44,125910.0,54.4852,54.6276,54.2765,54.5042,125910.0
2018-12-06 09:50:00,57.43,57.55,57.16,57.37,52226.0,54.4947,54.6086,54.2385,54.4378,52226.0
2018-12-06 10:00:00,57.38,57.82,57.31,57.82,83079.0,54.4473,54.8648,54.3808,54.8648,83079.0
2018-12-06 10:10:00,57.83,57.94,57.59,57.64,102931.0,54.8743,54.9786,54.6465,54.694,102931.0
2018-12-06 10:20:00,57.63,57.72,57.5,57.64,74574.0,54.6845,54.7699,54.5611,54.694,74574.0
2018-12-06 10:30:00,57.64,57.69,57.32,57.49,60661.0,54.694,54.7414,54.3903,54.5516,60661.0
2018-12-06 10:40:00,57.51,57.59,57.33,57.38,51994.0,54.5706,54.6465,54.3998,54.4473,51994.0
2018-12-06 10:50:00,57.41,57.48,57.17,57.29,57520.0,54.4757,54.5422,54.248,54.3619,57520.0
2018-12-06 11:00:00,57.28,57.42,57.21,57.36,76054.0,54.3524,54.4852,54.286,54.4283,76054.0
2018-12-06 11:10:00,57.38,57.45,57.22,57.41,48465.0,54.4473,54.5137,54.2954,54.4757,48465.0
2018-12-06 11:20:00,57.39,57.46,57.1,57.12,55188.0,54.4568,54.5232,54.1816,54.2006,55188.0
2018-12-06 11:30:00,57.13,57.35,57.09,57.28,38344.0,54.21,54.4188,54.1721,54.3524,38344.0
2018-12-06 11:40:00,57.29,57.57,57.26,57.53,47318.0,54.3619,54.6276,54.3334,54.5896,47318.0
2018-12-06 11:50:00,57.55,57.78,57.53,57.76,53154.0,54.6086,54.8268,54.5896,54.8078,53154.0
2018-12-06 12:00:00,57.76,57.76,57.64,57.69,33413.0,54.8078,54.8078,54.694,54.7414,33413.0
2018-12-06 12:10:00,57.68,57.86,57.57,57.82,47630.0,54.7319,54.9027,54.6276,54.8648,47630.0
2018-12-06 12:20:00,57.77,58.11,57.76,58.09,52281.0,54.8173,55.14,54.8078,55.121,52281.0
2018-12-06 12:30:00,58.11,58.11,57.86,57.88,41256.0,55.14,55.14,54.9027,54.9217,41256.0
2018-12-06 12:40:00,57.87,58.03,57.86,57.99,28706.0,54.9122,55.064,54.9027,55.0261,28706.0
2018-12-06 12:50:00,57.97,58.08,57.91,58.01,26311.0,55.0071,55.1115,54.9502,55.0451,26311.0
2018-12-06 13:00:00,58.01,58.01,57.76,57.77,42387.0,55.0451,55.0451,54.8078,54.8173,42387.0
2018-12-06 13:10:00,57.77,57.85,57.77,57.78,23693.0,54.8173,54.8932,54.8173,54.8268,23693.0
2018-12-06 13:20:00,57.79,57.89,57.72,57.75,40180.0,54.8363,54.9312,54.7699,54.7984,40180.0
2018-12-06 13:30:00,57.74,57.8,57.65,57.77,28667.0,54.7889,54.8458,54.7035,54.8173,28667.0
2018-12-06 13:40:00,57.78,58.01,57.78,58.01,28388.0,54.8268,55.0451,54.8268,55.0451,28388.0
2018-12-06 13:50:00,58.01,58.11,57.93,58.1,38964.0,55.0451,55.14,54.9692,55.1305,38964.0
2018-12-06 14:00:00,58.11,58.2,57.89,57.93,43365.0,55.14,55.2254,54.9312,54.9692,43365.0
2018-12-06 14:10:00,57.92,57.98,57.73,57.75,58544.0,54.9597,55.0166,54.7794,54.7984,58544.0
2018-12-06 14:20:00,57.77,57.97,57.75,57.94,31107.0,54.8173,55.0071,54.7984,54.9786,31107.0
2018-12-06 14:30:00,57.97,58.01,57.86,57.91,34132.0,55.0071,55.0451,54.9027,54.9502,34132.0
2018-12-06 14:40:00,57.91,58.04,57.75,57.82,35570.0,54.9502,55.0735,54.7984,54.8648,35570.0
2018-12-06 14:50:00,57.83,58.23,57.83,58.19,52984.0,54.8743,55.2538,54.8743,55.2159,52984.0
2018-12-06 15:00:00,58.19,58.33,58.07,58.16,54674.0,55.2159,55.3487,55.102,55.1874,54674.0
2018-12-06 15:10:00,58.16,58.22,58.08,58.15,52492.0,55.1874,55.2443,55.1115,55.1779,52492.0
2018-12-06 15:20:00,58.14,58.26,58.04,58.24,61901.0,55.1684,55.2823,55.0735,55.2633,61901.0
2018-12-06 15:30:00,58.23,58.58,58.21,58.53,125487.0,55.2538,55.5859,55.2348,55.5385,125487.0
2018-12-06 15:40:00,58.53,58.83,58.38,58.82,244866.0,55.5385,55.8232,55.3962,55.8137,244866.0
2018-12-06 15:50:00,58.81,58.95,58.74,58.9,426230.0,55.8042,55.937,55.7378,55.8896,426230.0
2018-12-07 09:30:00,58.3,58.79,58.22,58.78,99030.0,55.3202,55.7852,55.2443,55.7757,99030.0
2018-12-07 09:40:00,58.77,58.98,58.55,58.58,65281.0,55.7662,55.9655,55.5575,55.5859,65281.0
2018-12-07 09:50:00,58.58,58.73,58.41,58.7,45996.0,55.5859,55.7283,55.4246,55.6998,45996.0
2018-12-07 10:00:00,58.68,58.71,58.52,58.53,43685.0,55.6808,55.7093,55.529,55.5385,43685.0
2018-12-07 10:10:00,58.55,58.55,58.1,58.18,54670.0,55.5575,55.5575,55.1305,55.2064,54670.0
2018-12-07 10:20:00,58.16,58.29,58.07,58.25,29948.0,55.1874,55.3108,55.102,55.2728,29948.0
2018-12-07 10:30:00,58.25,58.32,57.95,58.02,120646.0,55.2728,55.3392,54.9881,55.0546,120646.0
2018-12-07 10:40:00,58.02,58.28,57.95,58.17,38404.0,55.0546,55.3013,54.9881,55.1969,38404.0
2018-12-07 10:50:00,58.16,58.25,58.11,58.21,35632.0,55.1874,55.2728,55.14,55.2348,35632.0
2018-12-07 11:00:00,58.21,58.3,57.84,57.87,67863.0,55.2348,55.3202,54.8838,54.9122,67863.0
2018-12-07 11:10:00,57.85,57.89,57.59,57.6,78552.0,54.8932,54.9312,54.6465,54.656,78552.0
2018-12-07 11:20:00,57.6,57.62,57.41,57.45,60745.0,54.656,54.675,54.4757,54.5137,60745.0
2018-12-07 11:30:00,57.44,57.56,57.4,57.48,60655.0,54.5042,54.6181,54.4662,54.5422,60655.0
2018-12-07 11:40:00,57.48,57.59,57.41,57.42,49787.0,54.5422,54.6465,54.4757,54.4852,49787.0
2018-12-07 11:50:00,57.41,57.41,57.1,57.1,69315.0,54.4757,54.4757,54.1816,54.1816,69315.0
2018-12-07 12:00:00,57.1,57.25,57.09,57.14,47629.0,54.1816,54.3239,54.1721,54.2195,47629.0
2018-12-07 12:10:00,57.13,57.29,57.01,57.05,51444.0,54.21,54.3619,54.0962,54.1341,51444.0
2018-12-07 12:20:00,57.05,57.16,57.0,57.05,65554.0,54.1341,54.2385,54.0867,54.1341,65554.0
2018-12-07 12:30:00,57.06,57.07,56.84,56.87,73487.0,54.1436,54.1531,53.9349,53.9633,73487.0
2018-12-07 12:40:00,56.88,56.97,56.79,56.88,35747.0,53.9728,54.0582,53.8874,53.9728,35747.0
2018-12-07 12:50:00,56.88,57.23,56.87,57.17,39343.0,53.9728,54.3049,53.9633,54.248,39343.0
2018-12-07 13:00:00,57.16,57.4,57.13,57.15,34303.0,54.2385,54.4662,54.21,54.229,34303.0
2018-12-07 13:10:00,57.15,57.2,56.93,56.95,37652.0,54.229,54.2765,54.0203,54.0392,37652.0
2018-12-07 13:20:00,56.95,57.22,56.92,57.19,22772.0,54.0392,54.2954,54.0108,54.267,22772.0
2018-12-07 13:30:00,57.18,57.19,57.02,57.1,21230.0,54.2575,54.267,54.1057,54.1816,21230.0
2018-12-07 13:40:00,57.1,57.23,57.08,57.11,23707.0,54.1816,54.3049,54.1626,54.1911,23707.0
2018-12-07 13:50:00,57.11,57.12,56.98,57.0,23593.0,54.1911,54.2006,54.0677,54.0867,23593.0
2018-12-07 14:00:00,56.99,56.99,56.82,56.82,28716.0,54.0772,54.0772,53.9159,53.9159,28716.0
2018-12-07 14:10:00,56.82,57.05,56.74,57.02,35752.0,53.9159,54.1341,53.84,54.1057,35752.0
2018-12-07 14:20:00,57.03,57.11,56.88,56.94,29236.0,54.1152,54.1911,53.9728,54.0298,29236.0
2018-12-07 14:30:00,56.94,56.99,56.84,56.84,32191.0,54.0298,54.0772,53.9349,53.9349,32191.0
2018-12-07 14:40:00,56.85,56.89,56.66,56.77,86089.0,53.9444,53.9823,53.7641,53.8684,86089.0
2018-12-07 14:50:00,56.78,56.88,56.6,56.63,52654.0,53.8779,53.9728,53.7071,53.7356,52654.0
2018-12-07 15:00:00,56.63,56.82,56.57,56.82,60874.0,53.7356,53.9159,53.6787,53.9159,60874.0
2018-12-07 15:10:00,56.81,56.86,56.66,56.74,78011.0,53.9064,53.9538,53.7641,53.84,78011.0
2018-12-07 15:20:00,56.76,56.9,56.68,56.87,56021.0,53.859,53.9918,53.783,53.9633,56021.0
2018-12-07 15:30:00,56.87,57.09,56.77,56.82,124483.0,53.9633,54.1721,53.8684,53.9159,124483.0
2018-12-07 15:40:00,56.81,56.88,56.64,56.64,128753.0,53.9064,53.9728,53.7451,53.7451,128753.0
2018-12-07 15:50:00,56.65,56.79,56.65,56.73,321337.0,53.7546,53.8874,53.7546,53.8305,321337.0
2018-12-10 09:30:00,56.67,56.85,56.49,56.76,213766.0,53.7736,53.9444,53.6028,53.859,213766.0
2018-12-10 09:40:00,56.77,56.86,56.44,56.46,134018.0,53.8684,53.9538,53.5553,53.5743,134018.0
2018-12-10 09:50:00,56.44,56.47,56.25,56.34,57847.0,53.5553,53.5838,53.375,53.4604,57847.0
2018-12-10 10:00:00,56.33,56.53,56.21,56.38,47001.0,53.4509,53.6407,53.3371,53.4984,47001.0
2018-12-10 10:10:00,56.39,56.65,56.33,56.56,72764.0,53.5079,53.7546,53.4509,53.6692,72764.0
2018-12-10 10:20:00,56.56,56.62,56.29,56.37,58745.0,53.6692,53.7261,53.413,53.4889,58745.0
2018-12-10 10:30:00,56.37,56.47,56.19,56.19,75509.0,53.4889,53.5838,53.3181,53.3181,75509.0
2018-12-10 10:40:00,56.19,56.32,56.14,56.26,58851.0,53.3181,53.4414,53.2706,53.3845,58851.0
2018-12-10 10:50:00,56.26,56.26,55.83,55.91,96073.0,53.3845,53.3845,52.9765,53.0524,96073.0
2018-12-10 11:00:00,55.92,55.92,55.57,55.72,97441.0,53.0619,53.0619,52.7298,52.8721,97441.0
2018-12-10 11:10:00,55.71,55.79,55.45,55.52,146692.0,52.8626,52.9385,52.6159,52.6823,146692.0
2018-12-10 11:20:00,55.53,55.74,55.52,55.73,104180.0,52.6918,52.8911,52.6823,52.8816,104180.0
2018-12-10 11:30:00,55.73,56.07,55.68,55.98,83078.0,52.8816,53.2042,52.8342,53.1188,83078.0
2018-12-10 11:40:00,55.98,56.0,55.72,55.79,103172.0,53.1188,53.1378,52.8721,52.9385,103172.0
2018-12-10 11:50:00,55.8,55.9,55.55,55.6,97242.0,52.948,53.0429,52.7108,52.7582,97242.0
2018-12-10 12:00:00,55.59,55.66,55.48,55.64,91810.0,52.7488,52.8152,52.6444,52.7962,91810.0
2018-12-10 12:10:00,55.62,55.88,55.6,55.66,82233.0,52.7772,53.0239,52.7582,52.8152,82233.0
2018-12-10 12:20:00,55.67,55.74,55.51,55.58,109435.0,52.8247,52.8911,52.6728,52.7393,109435.0
2018-12-10 12:30:00,55.58,55.8,55.54,55.72,103580.0,52.7393,52.948,52.7013,52.8721,103580.0
2018-12-10 12:40:00,55.73,55.95,55.73,55.9,114440.0,52.8816,53.0904,52.8816,53.0429,114440.0
2018-12-10 12:50:00,55.92,55.98,55.81,55.81,97169.0,53.0619,53.1188,52.9575,52.9575,97169.0
2018-12-10 13:00:00,55.82,55.94,55.71,55.88,82980.0,52.967,53.0809,52.8626,53.0239,82980.0
2018-12-10 13:10:00,55.89,56.12,55.86,56.05,99349.0,53.0334,53.2517,53.005,53.1852,99349.0
2018-12-10 13:20:00,56.05,56.08,55.87,55.88,95797.0,53.1852,53.2137,53.0144,53.0239,95797.0
2018-12-10 13:30:00,55.87,56.11,55.87,56.01,53537.0,53.0144,53.2422,53.0144,53.1473,53537.0
2018-12-10 13:40:00,56.0,56.05,55.89,56.01,43669.0,53.1378,53.1852,53.0334,53.1473,43669.0
2018-12-10 13:50:00,56.02,56.11,55.99,55.99,56432.0,53.1568,53.2422,53.1283,53.1283,56432.0
2018-12-10 14:00:00,55.98,56.03,55.92,55.95,61217.0,53.1188,53.1663,53.0619,53.0904,61217.0
2018-12-10 14:10:00,55.94,55.98,55.72,55.73,68873.0,53.0809,53.1188,52.8721,52.8816,68873.0
2018-12-10 14:20:00,55.74,55.97,55.69,55.93,83382.0,52.8911,53.1093,52.8436,53.0714,83382.0
2018-12-10 14:30:00,55.94,56.12,55.93,56.05,141118.0,53.0809,53.2517,53.0714,53.1852,141118.0
2018-12-10 14:40:00,56.05,56.2,56.04,56.14,45893.0,53.1852,53.3276,53.1758,53.2706,45893.0
2018-12-10 14:50:00,56.14,56.28,55.92,55.94,121348.0,53.2706,53.4035,53.0619,53.0809,121348.0
2018-12-10 15:00:00,55.95,56.17,55.92,56.14,86132.0,53.0904,53.2991,53.0619,53.2706,86132.0
2018-12-10 15:10:00,56.15,56.17,55.97,56.06,80852.0,53.2801,53.2991,53.1093,53.1947,80852.0
2018-12-10 15:20:00,56.08,56.17,56.08,56.16,85678.0,53.2137,53.2991,53.2137,53.2896,85678.0
2018-12-10 15:30:00,56.16,56.49,56.15,56.45,190766.0,53.2896,53.6028,53.2801,53.5648,190766.0
2018-12-10 15:40:00,56.45,56.47,56.31,56.33,203537.0,53.5648,53.5838,53.432,53.4509,203537.0
2018-12-10 15:50:00,56.33,56.41,56.28,56.34,484182.0,53.4509,53.5268,53.4035,53.4604,484182.0
2018-12-11 09:30:00,57.3,57.43,57.1,57.17,119848.0,54.3714,54.4947,54.1816,54.248,119848.0
2018-12-11 09:40:00,57.16,57.3,56.94,56.95,78313.0,54.2385,54.3714,54.0298,54.0392,78313.0
2018-12-11 09:50:00,56.93,57.03,56.86,56.92,56758.0,54.0203,54.1152,53.9538,54.0108,56758.0
2018-12-11 10:00:00,56.91,56.94,56.84,56.84,81860.0,54.0013,54.0298,53.9349,53.9349,81860.0
2018-12-11 10:10:00,56.85,56.86,56.59,56.7,49491.0,53.9444,53.9538,53.6976,53.802,49491.0
2018-12-11 10:20:00,56.7,56.93,56.68,56.92,42488.0,53.802,54.0203,53.783,54.0108,42488.0
2018-12-11 10:30:00,56.92,56.94,56.64,56.75,45817.0,54.0108,54.0298,53.7451,53.8495,45817.0
2018-12-11 10:40:00,56.77,56.79,56.4,56.48,63771.0,53.8684,53.8874,53.5174,53.5933,63771.0
2018-12-11 10:50:00,56.47,56.62,56.44,56.57,88396.0,53.5838,53.7261,53.5553,53.6787,88396.0
2018-12-11 11:00:00,56.57,56.58,56.39,56.57,46133.0,53.6787,53.6882,53.5079,53.6787,46133.0
2018-12-11 11:10:00,56.57,56.6,56.32,56.43,54112.0,53.6787,53.7071,53.4414,53.5458,54112.0
2018-12-11 11:20:00,56.44,56.46,56.26,56.39,50930.0,53.5553,53.5743,53.3845,53.5079,50930.0
2018-12-11 11:30:00,56.38,56.51,56.28,56.51,31383.0,53.4984,53.6217,53.4035,53.6217,31383.0
2018-12-11 11:40:00,56.51,56.61,56.42,56.61,55874.0,53.6217,53.7166,53.5363,53.7166,55874.0
2018-12-11 11:50:00,56.58,56.68,56.56,56.6,37568.0,53.6882,53.783,53.6692,53.7071,37568.0
2018-12-11 12:00:00,56.58,56.59,56.27,56.34,39121.0,53.6882,53.6976,53.394,53.4604,39121.0
2018-12-11 12:10:00,56.34,56.36,56.21,56.26,31618.0,53.4604,53.4794,53.3371,53.3845,31618.0
2018-12-11 12:20:00,56.26,56.41,56.25,56.25,30303.0,53.3845,53.5268,53.375,53.375,30303.0
2018-12-11 12:30:00,56.24,56.3,56.16,56.24,41010.0,53.3655,53.4225,53.2896,53.3655,41010.0
2018-12-11 12:40:00,56.24,56.4,56.24,56.32,39257.0,53.3655,53.5174,53.3655,53.4414,39257.0
2018-12-11 12:50:00,56.32,56.33,56.22,56.26,34766.0,53.4414,53.4509,53.3466,53.3845,34766.0
2018-12-11 13:00:00,56.24,56.32,56.17,56.28,47710.0,53.3655,53.4414,53.2991,53.4035,47710.0
2018-12-11 13:10:00,56.29,56.31,56.16,56.27,36117.0,53.413,53.432,53.2896,53.394,36117.0
2018-12-11 13:20:00,56.27,56.3,56.07,56.07,34033.0,53.394,53.4225,53.2042,53.2042,34033.0
2018-12-11 13:30:00,56.07,56.14,56.01,56.11,37759.0,53.2042,53.2706,53.1473,53.2422,37759.0
2018-12-11 13:40:00,56.12,56.12,55.85,55.93,52198.0,53.2517,53.2517,52.9955,53.0714,52198.0
2018-12-11 13:50:00,55.92,55.96,55.78,55.83,47439.0,53.0619,53.0998,52.929,52.9765,47439.0
2018-12-11 14:00:00,55.81,55.96,55.78,55.88,41346.0,52.9575,53.0998,52.929,53.0239,41346.0
2018-12-11 14:10:00,55.88,56.02,55.81,56.02,48066.0,53.0239,53.1568,52.9575,53.1568,48066.0
2018-12-11 14:20:00,56.01,56.27,55.99,56.26,40088.0,53.1473,53.394,53.1283,53.3845,40088.0
2018-12-11 14:30:00,56.26,56.37,56.24,56.27,47692.0,53.3845,53.4889,53.3655,53.394,47692.0
2018-12-11 14:40:00,56.27,56.43,56.23,56.31,45504.0,53.394,53.5458,53.356,53.432,45504.0
2018-12-11 14:50:00,56.3,56.4,56.26,56.36,38241.0,53.4225,53.5174,53.3845,53.4794,38241.0
2018-12-11 15:00:00,56.36,56.38,56.15,56.3,51814.0,53.4794,53.4984,53.2801,53.4225,51814.0
2018-12-11 15:10:00,56.3,56.52,56.29,56.39,55762.0,53.4225,53.6312,53.413,53.5079,55762.0
2018-12-11 15:20:00,56.39,56.41,56.34,56.35,40185.0,53.5079,53.5268,53.4604,53.4699,40185.0
2018-12-11 15:30:00,56.36,56.43,56.22,56.22,100767.0,53.4794,53.5458,53.3466,53.3466,100767.0
2018-12-11 15:40:00,56.21,56.25,56.1,56.16,143262.0,53.3371,53.375,53.2327,53.2896,143262.0
2018-12-11 15:50:00,56.16,56.17,56.02,56.06,199073.0,53.2896,53.2991,53.1568,53.1947,199073.0
2018-12-12 09:30:00,57.48,57.48,56.98,57.17,128711.0,54.5422,54.5422,54.0677,54.248,128711.0
2018-12-12 09:40:00,57.15,57.29,57.02,57.25,67898.0,54.229,54.3619,54.1057,54.3239,67898.0
2018-12-12 09:50:00,57.26,57.31,57.07,57.16,50773.0,54.3334,54.3808,54.1531,54.2385,50773.0
2018-12-12 10:00:00,57.17,57.23,57.03,57.22,41023.0,54.248,54.3049,54.1152,54.2954,41023.0
2018-12-12 10:10:00,57.2,57.42,57.12,57.42,47187.0,54.2765,54.4852,54.2006,54.4852,47187.0
2018-12-12 10:20:00,57.42,57.45,57.34,57.38,43771.0,54.4852,54.5137,54.4093,54.4473,43771.0
2018-12-12 10:30:00,57.38,57.46,57.25,57.28,49160.0,54.4473,54.5232,54.3239,54.3524,49160.0
2018-12-12 10:40:00,57.27,57.38,57.19,57.37,59980.0,54.3429,54.4473,54.267,54.4378,59980.0
2018-12-12 10:50:00,57.38,57.52,57.38,57.4,41741.0,54.4473,54.5801,54.4473,54.4662,41741.0
2018-12-12 11:00:00,57.39,57.41,57.25,57.31,30973.0,54.4568,54.4757,54.3239,54.3808,30973.0
2018-12-12 11:10:00,57.3,57.3,57.14,57.19,22481.0,54.3714,54.3714,54.2195,54.267,22481.0
2018-12-12 11:20:00,57.19,57.29,57.14,57.16,31328.0,54.267,54.3619,54.2195,54.2385,31328.0
2018-12-12 11:30:00,57.17,57.2,56.98,57.04,35051.0,54.248,54.2765,54.0677,54.1246,35051.0
2018-12-12 11:40:00,57.03,57.17,57.03,57.17,20486.0,54.1152,54.248,54.1152,54.248,20486.0
2018-12-12 11:50:00,57.16,57.21,57.04,57.17,28521.0,54.2385,54.286,54.1246,54.248,28521.0
2018-12-12 12:00:00,57.17,57.23,57.06,57.11,23917.0,54.248,54.3049,54.1436,54.1911,23917.0
2018-12-12 12:10:00,57.11,57.14,57.05,57.12,23216.0,54.1911,54.2195,54.1341,54.2006,23216.0
2018-12-12 12:20:00,57.12,57.19,57.07,57.12,19278.0,54.2006,54.267,54.1531,54.2006,19278.0
2018-12-12 12:30:00,57.13,57.13,56.95,56.99,36695.0,54.21,54.21,54.0392,54.0772,36695.0
2018-12-12 12:40:00,56.99,57.1,56.99,57.09,47576.0,54.0772,54.1816,54.0772,54.1721,47576.0
2018-12-12 12:50:00,57.1,57.21,57.1,57.18,21316.0,54.1816,54.286,54.1816,54.2575,21316.0
2018-12-12 13:00:00,57.19,57.24,57.18,57.2,20680.0,54.267,54.3144,54.2575,54.2765,20680.0
2018-12-12 13:10:00,57.2,57.26,57.13,57.13,34212.0,54.2765,54.3334,54.21,54.21,34212.0
2018-12-12 13:20:00,57.13,57.23,57.11,57.2,28376.0,54.21,54.3049,54.1911,54.2765,28376.0
2018-12-12 13:30:00,57.21,57.21,57.12,57.16,22541.0,54.286,54.286,54.2006,54.2385,22541.0
2018-12-12 13:40:00,57.16,57.17,57.07,57.09,28839.0,54.2385,54.248,54.1531,54.1721,28839.0
2018-12-12 13:50:00,57.11,57.11,57.0,57.09,25031.0,54.1911,54.1911,54.0867,54.1721,25031.0
2018-12-12 14:00:00,57.09,57.1,56.89,56.91,28600.0,54.1721,54.1816,53.9823,54.0013,28600.0
2018-12-12 14:10:00,56.91,56.92,56.79,56.92,30208.0,54.0013,54.0108,53.8874,54.0108,30208.0
2018-12-12 14:20:00,56.94,56.94,56.71,56.74,34399.0,54.0298,54.0298,53.8115,53.84,34399.0
2018-12-12 14:30:00,56.73,56.8,56.63,56.78,35259.0,53.8305,53.8969,53.7356,53.8779,35259.0
2018-12-12 14:40:00,56.78,56.8,56.66,56.7,34163.0,53.8779,53.8969,53.7641,53.802,34163.0
2018-12-12 14:50:00,56.68,56.76,56.63,56.72,85491.0,53.783,53.859,53.7356,53.821,85491.0
2018-12-12 15:00:00,56.73,56.91,56.68,56.89,40021.0,53.8305,54.0013,53.783,53.9823,40021.0
2018-12-12 15:10:00,56.9,56.94,56.75,56.77,49506.0,53.9918,54.0298,53.8495,53.8684,49506.0
2018-12-12 15:20:00,56.78,56.83,56.69,56.69,64276.0,53.8779,53.9254,53.7925,53.7925,64276.0
2018-12-12 15:30:00,56.7,56.81,56.66,56.8,144228.0,53.802,53.9064,53.7641,53.8969,144228.0
2018-12-12 15:40:00,56.8,56.86,56.67,56.68,119995.0,53.8969,53.9538,53.7736,53.783,119995.0
2018-12-12 15:50:00,56.67,56.67,56.47,56.52,293065.0,53.7736,53.7736,53.5838,53.6312,293065.0
2018-12-13 09:30:00,56.84,56.96,56.74,56.88,77058.0,53.9349,54.0487,53.84,53.9728,77058.0
2018-12-13 09:40:00,56.87,56.91,56.62,56.7,34319.0,53.9633,54.0013,53.7261,53.802,34319.0
2018-12-13 09:50:00,56.7,56.7,56.53,56.64,39741.0,53.802,53.802,53.6407,53.7451,39741.0
2018-12-13 10:00:00,56.63,56.82,56.6,56.76,36209.0,53.7356,53.9159,53.7071,53.859,36209.0
2018-12-13 10:10:00,56.76,56.88,56.7,56.73,43347.0,53.859,53.9728,53.802,53.8305,43347.0
2018-12-13 10:20:00,56.73,56.76,56.63,56.68,30806.0,53.8305,53.859,53.7356,53.783,30806.0
2018-12-13 10:30:00,56.69,56.77,56.66,56.69,58931.0,53.7925,53.8684,53.7641,53.7925,58931.0
2018-12-13 10:40:00,56.69,56.69,56.53,56.59,40388.0,53.7925,53.7925,53.6407,53.6976,40388.0
2018-12-13 10:50:00,56.57,56.58,56.39,56.45,47109.0,53.6787,53.6882,53.5079,53.5648,47109.0
2018-12-13 11:00:00,56.44,56.62,56.39,56.56,67522.0,53.5553,53.7261,53.5079,53.6692,67522.0
2018-12-13 11:10:00,56.55,56.55,56.39,56.52,51718.0,53.6597,53.6597,53.5079,53.6312,51718.0
2018-12-13 11:20:00,56.52,56.58,56.47,56.54,55898.0,53.6312,53.6882,53.5838,53.6502,55898.0
2018-12-13 11:30:00,56.54,56.63,56.48,56.57,41595.0,53.6502,53.7356,53.5933,53.6787,41595.0
2018-12-13 11:40:00,56.56,56.72,56.51,56.6,38166.0,53.6692,53.821,53.6217,53.7071,38166.0
2018-12-13 11:50:00,56.6,56.69,56.49,56.56,47099.0,53.7071,53.7925,53.6028,53.6692,47099.0
2018-12-13 12:00:00,56.56,56.59,56.45,56.5,43175.0,53.6692,53.6976,53.5648,53.6122,43175.0
2018-12-13 12:10:00,56.49,56.51,56.32,56.4,33011.0,53.6028,53.6217,53.4414,53.5174,33011.0
2018-12-13 12:20:00,56.4,56.45,56.32,56.35,33491.0,53.5174,53.5648,53.4414,53.4699,33491.0
2018-12-13 12:30:00,56.34,56.52,56.33,56.5,43547.0,53.4604,53.6312,53.4509,53.6122,43547.0
2018-12-13 12:40:00,56.5,56.5,56.39,56.43,26196.0,53.6122,53.6122,53.5079,53.5458,26196.0
2018-12-13 12:50:00,56.42,56.49,56.41,56.49,40358.0,53.5363,53.6028,53.5268,53.6028,40358.0
2018-12-13 13:00:00,56.48,56.52,56.35,56.5,46892.0,53.5933,53.6312,53.4699,53.6122,46892.0
2018-12-13 13:10:00,56.5,56.55,56.43,56.43,54966.0,53.6122,53.6597,53.5458,53.5458,54966.0
2018-12-13 13:20:00,56.44,56.45,56.29,56.36,46746.0,53.5553,53.5648,53.413,53.4794,46746.0
2018-12-13 13:30:00,56.36,56.52,56.35,56.49,44594.0,53.4794,53.6312,53.4699,53.6028,44594.0
2018-12-13 13:40:00,56.5,56.52,56.37,56.37,44744.0,53.6122,53.6312,53.4889,53.4889,44744.0
2018-12-13 13:50:00,56.37,56.4,56.22,56.23,37214.0,53.4889,53.5174,53.3466,53.356,37214.0
2018-12-13 14:00:00,56.24,56.28,56.14,56.16,40862.0,53.3655,53.4035,53.2706,53.2896,40862.0
2018-12-13 14:10:00,56.15,56.24,56.1,56.23,38393.0,53.2801,53.3655,53.2327,53.356,38393.0
2018-12-13 14:20:00,56.24,56.25,56.09,56.19,59247.0,53.3655,53.375,53.2232,53.3181,59247.0
2018-12-13 14:30:00,56.2,56.23,56.15,56.18,59332.0,53.3276,53.356,53.2801,53.3086,59332.0
2018-12-13 14:40:00,56.18,56.26,56.17,56.19,59598.0,53.3086,53.3845,53.2991,53.3181,59598.0
2018-12-13 14:50:00,56.19,56.33,56.19,56.3,68195.0,53.3181,53.4509,53.3181,53.4225,68195.0
2018-12-13 15:00:00,56.29,56.32,56.23,56.24,52895.0,53.413,53.4414,53.356,53.3655,52895.0
2018-12-13 15:10:00,56.23,56.5,56.23,56.49,97571.0,53.356,53.6122,53.356,53.6028,97571.0
2018-12-13 15:20:00,56.49,56.59,56.48,56.49,62413.0,53.6028,53.6976,53.5933,53.6028,62413.0
2018-12-13 15:30:00,56.48,56.57,56.43,56.54,96727.0,53.5933,53.6787,53.5458,53.6502,96727.0
2018-12-13 15:40:00,56.53,56.77,56.53,56.66,143914.0,53.6407,53.8684,53.6407,53.7641,143914.0
2018-12-13 15:50:00,56.66,56.67,56.53,56.58,207980.0,53.7641,53.7736,53.6407,53.6882,207980.0
2018-12-14 09:30:00,55.88,56.46,55.78,56.42,128468.0,53.0239,53.5743,52.929,53.5363,128468.0
2018-12-14 09:40:00,56.44,56.77,56.41,56.77,62007.0,53.5553,53.8684,53.5268,53.8684,62007.0
2018-12-14 09:50:00,56.78,56.8,56.59,56.6,100149.0,53.8779,53.8969,53.6976,53.7071,100149.0
2018-12-14 10:00:00,56.57,56.57,56.33,56.38,100549.0,53.6787,53.6787,53.4509,53.4984,100549.0
2018-12-14 10:10:00,56.37,56.6,56.35,56.55,43224.0,53.4889,53.7071,53.4699,53.6597,43224.0
2018-12-14 10:20:00,56.56,56.58,56.39,56.4,34583.0,53.6692,53.6882,53.5079,53.5174,34583.0
2018-12-14 10:30:00,56.39,56.39,56.24,56.37,29779.0,53.5079,53.5079,53.3655,53.4889,29779.0
2018-12-14 10:40:00,56.38,56.54,56.33,56.49,35814.0,53.4984,53.6502,53.4509,53.6028,35814.0
2018-12-14 10:50:00,56.49,56.56,56.4,56.42,43897.0,53.6028,53.6692,53.5174,53.5363,43897.0
2018-12-14 11:00:00,56.41,56.58,56.4,56.49,65652.0,53.5268,53.6882,53.5174,53.6028,65652.0
2018-12-14 11:10:00,56.47,56.56,56.43,56.48,43976.0,53.5838,53.6692,53.5458,53.5933,43976.0
2018-12-14 11:20:00,56.5,56.53,56.27,56.49,221961.0,53.6122,53.6407,53.394,53.6028,221961.0
2018-12-14 11:30:00,56.49,56.61,56.4,56.5,52913.0,53.6028,53.7166,53.5174,53.6122,52913.0
2018-12-14 11:40:00,56.5,56.53,56.19,56.19,41691.0,53.6122,53.6407,53.3181,53.3181,41691.0
2018-12-14 11:50:00,56.2,56.29,56.09,56.11,65314.0,53.3276,53.413,53.2232,53.2422,65314.0
2018-12-14 12:00:00,56.13,56.2,56.06,56.13,44740.0,53.2612,53.3276,53.1947,53.2612,44740.0
2018-12-14 12:10:00,56.12,56.21,56.09,56.19,52229.0,53.2517,53.3371,53.2232,53.3181,52229.0
2018-12-14 12:20:00,56.19,56.32,56.19,56.31,26054.0,53.3181,53.4414,53.3181,53.432,26054.0
2018-12-14 12:30:00,56.31,56.38,56.29,56.29,32287.0,53.432,53.4984,53.413,53.413,32287.0
2018-12-14 12:40:00,56.29,56.29,56.19,56.23,36628.0,53.413,53.413,53.3181,53.356,36628.0
2018-12-14 12:50:00,56.25,56.31,56.23,56.26,29297.0,53.375,53.432,53.356,53.3845,29297.0
2018-12-14 13:00:00,56.24,56.31,56.16,56.28,33997.0,53.3655,53.432,53.2896,53.4035,33997.0
2018-12-14 13:10:00,56.27,56.36,56.26,56.32,40949.0,53.394,53.4794,53.3845,53.4414,40949.0
2018-12-14 13:20:00,56.3,56.32,56.26,56.27,38066.0,53.4225,53.4414,53.3845,53.394,38066.0
2018-12-14 13:30:00,56.26,56.26,56.06,56.08,92069.0,53.3845,53.3845,53.1947,53.2137,92069.0
2018-12-14 13:40:00,56.07,56.22,56.05,56.18,50747.0,53.2042,53.3466,53.1852,53.3086,50747.0
2018-12-14 13:50:00,56.18,56.23,56.16,56.16,32167.0,53.3086,53.356,53.2896,53.2896,32167.0
2018-12-14 14:00:00,56.15,56.21,56.08,56.2,40670.0,53.2801,53.3371,53.2137,53.3276,40670.0
2018-12-14 14:10:00,56.2,56.28,56.13,56.21,60054.0,53.3276,53.4035,53.2612,53.3371,60054.0
2018-12-14 14:20:00,56.21,56.27,56.12,56.17,48264.0,53.3371,53.394,53.2517,53.2991,48264.0
2018-12-14 14:30:00,56.16,56.17,56.01,56.05,68576.0,53.2896,53.2991,53.1473,53.1852,68576.0
2018-12-14 14:40:00,56.06,56.17,56.05,56.14,82352.0,53.1947,53.2991,53.1852,53.2706,82352.0
2018-12-14 14:50:00,56.15,56.36,56.1,56.33,102457.0,53.2801,53.4794,53.2327,53.4509,102457.0
2018-12-14 15:00:00,56.33,56.42,56.29,56.36,75598.0,53.4509,53.5363,53.413,53.4794,75598.0
2018-12-14 15:10:00,56.36,56.52,56.35,56.46,75493.0,53.4794,53.6312,53.4699,53.5743,75493.0
2018-12-14 15:20:00,56.46,56.47,56.35,56.39,90519.0,53.5743,53.5838,53.4699,53.5079,90519.0
2018-12-14 15:30:00,56.39,56.45,56.3,56.34,114105.0,53.5079,53.5648,53.4225,53.4604,114105.0
2018-12-14 15:40:00,56.34,56.37,56.22,56.33,210013.0,53.4604,53.4889,53.3466,53.4509,210013.0
2018-12-14 15:50:00,56.32,56.38,56.21,56.33,375563.0,53.4414,53.4984,53.3371,53.4509,375563.0
2018-12-17 09:30:00,56.7,56.89,56.4,56.5,226786.0,53.802,53.9823,53.5174,53.6122,226786.0
2018-12-17 09:40:00,56.5,56.52,56.24,56.24,59248.0,53.6122,53.6312,53.3655,53.3655,59248.0
2018-12-17 09:50:00,56.23,56.45,56.17,56.44,54631.0,53.356,53.5648,53.2991,53.5553,54631.0
2018-12-17 10:00:00,56.42,56.5,56.21,56.29,77235.0,53.5363,53.6122,53.3371,53.413,77235.0
2018-12-17 10:10:00,56.28,56.47,56.23,56.42,56117.0,53.4035,53.5838,53.356,53.5363,56117.0
2018-12-17 10:20:00,56.39,56.39,56.18,56.2,45715.0,53.5079,53.5079,53.3086,53.3276,45715.0
2018-12-17 10:30:00,56.21,56.25,56.08,56.25,67135.0,53.3371,53.375,53.2137,53.375,67135.0
2018-12-17 10:40:00,56.25,56.6,56.22,56.6,113904.0,53.375,53.7071,53.3466,53.7071,113904.0
2018-12-17 10:50:00,56.6,56.82,56.58,56.66,117660.0,53.7071,53.9159,53.6882,53.7641,117660.0
2018-12-17 11:00:00,56.67,56.77,56.63,56.74,79127.0,53.7736,53.8684,53.7356,53.84,79127.0
2018-12-17 11:10:00,56.76,56.85,56.66,56.72,87574.0,53.859,53.9444,53.7641,53.821,87574.0
2018-12-17 11:20:00,56.72,56.86,56.72,56.78,89609.0,53.821,53.9538,53.821,53.8779,89609.0
2018-12-17 11:30:00,56.79,56.85,56.76,56.82,95540.0,53.8874,53.9444,53.859,53.9159,95540.0
2018-12-17 11:40:00,56.83,56.84,56.58,56.72,94311.0,53.9254,53.9349,53.6882,53.821,94311.0
2018-12-17 11:50:00,56.73,56.92,56.73,56.88,62731.0,53.8305,54.0108,53.8305,53.9728,62731.0
2018-12-17 12:00:00,56.89,57.01,56.85,56.95,77572.0,53.9823,54.0962,53.9444,54.0392,77572.0
2018-12-17 12:10:00,56.96,56.96,56.86,56.91,79062.0,54.0487,54.0487,53.9538,54.0013,79062.0
2018-12-17 12:20:00,56.94,56.97,56.75,56.76,25233.0,54.0298,54.0582,53.8495,53.859,25233.0
2018-12-17 12:30:00,56.75,56.79,56.67,56.77,58555.0,53.8495,53.8874,53.7736,53.8684,58555.0
2018-12-17 12:40:00,56.78,56.81,56.67,56.71,42266.0,53.8779,53.9064,53.7736,53.8115,42266.0
2018-12-17 12:50:00,56.7,56.74,56.61,56.67,99414.0,53.802,53.84,53.7166,53.7736,99414.0
2018-12-17 13:00:00,56.67,56.73,56.59,56.69,60773.0,53.7736,53.8305,53.6976,53.7925,60773.0
2018-12-17 13:10:00,56.68,56.71,56.58,56.61,53723.0,53.783,53.8115,53.6882,53.7166,53723.0
2018-12-17 13:20:00,56.61,56.73,56.55,56.6,62954.0,53.7166,53.8305,53.6597,53.7071,62954.0
2018-12-17 13:30:00,56.6,56.66,56.49,56.58,117728.0,53.7071,53.7641,53.6028,53.6882,117728.0
2018-12-17 13:40:00,56.59,56.64,56.52,56.56,95277.0,53.6976,53.7451,53.6312,53.6692,95277.0
2018-12-17 13:50:00,56.58,56.58,56.45,56.45,72246.0,53.6882,53.6882,53.5648,53.5648,72246.0
2018-12-17 14:00:00,56.45,56.5,56.32,56.37,90581.0,53.5648,53.6122,53.4414,53.4889,90581.0
2018-12-17 14:10:00,56.35,56.39,56.28,56.32,45837.0,53.4699,53.5079,53.4035,53.4414,45837.0
2018-12-17 14:20:00,56.32,56.46,56.19,56.2,57063.0,53.4414,53.5743,53.3181,53.3276,57063.0
2018-12-17 14:30:00,56.2,56.33,56.18,56.3,57652.0,53.3276,53.4509,53.3086,53.4225,57652.0
2018-12-17 14:40:00,56.3,56.46,56.24,56.27,49282.0,53.4225,53.5743,53.3655,53.394,49282.0
2018-12-17 14:50:00,56.27,56.29,56.18,56.26,154524.0,53.394,53.413,53.3086,53.3845,154524.0
2018-12-17 15:00:00,56.26,56.27,56.13,56.21,122350.0,53.3845,53.394,53.2612,53.3371,122350.0
2018-12-17 15:10:00,56.2,56.41,56.2,56.28,116959.0,53.3276,53.5268,53.3276,53.4035,116959.0
2018-12-17 15:20:00,56.28,56.29,56.11,56.16,155922.0,53.4035,53.413,53.2422,53.2896,155922.0
2018-12-17 15:30:00,56.17,56.23,56.07,56.16,314952.0,53.2991,53.356,53.2042,53.2896,314952.0
2018-12-17 15:40:00,56.15,56.27,56.04,56.14,359583.0,53.2801,53.394,53.1758,53.2706,359583.0
2018-12-17 15:50:00,56.14,56.4,56.08,56.34,426569.0,53.2706,53.5174,53.2137,53.4604,426569.0
2018-12-18 09:30:00,56.95,57.31,56.83,57.13,191408.0,54.0392,54.3808,53.9254,54.21,191408.0
2018-12-18 09:40:00,57.14,57.26,57.0,57.03,96466.0,54.2195,54.3334,54.0867,54.1152,96466.0
2018-12-18 09:50:00,57.03,57.06,56.88,57.02,68447.0,54.1152,54.1436,53.9728,54.1057,68447.0
2018-12-18 10:00:00,57.02,57.02,56.73,56.79,70623.0,54.1057,54.1057,53.8305,53.8874,70623.0
2018-12-18 10:10:00,56.79,56.87,56.69,56.85,53841.0,53.8874,53.9633,53.7925,53.9444,53841.0
2018-12-18 10:20:00,56.84,56.9,56.74,56.8,94339.0,53.9349,53.9918,53.84,53.8969,94339.0
2018-12-18 10:30:00,56.78,56.89,56.77,56.86,73360.0,53.8779,53.9823,53.8684,53.9538,73360.0
2018-12-18 10:40:00,56.87,56.88,56.61,56.74,138945.0,53.9633,53.9728,53.7166,53.84,138945.0
2018-12-18 10:50:00,56.74,56.82,56.66,56.68,121869.0,53.84,53.9159,53.7641,53.783,121869.0
2018-12-18 11:00:00,56.69,56.75,56.61,56.69,106003.0,53.7925,53.8495,53.7166,53.7925,106003.0
2018-12-18 11:10:00,56.7,56.74,56.63,56.69,77303.0,53.802,53.84,53.7356,53.7925,77303.0
2018-12-18 11:20:00,56.69,56.71,56.49,56.66,183076.0,53.7925,53.8115,53.6028,53.7641,183076.0
2018-12-18 11:30:00,56.64,56.83,56.61,56.77,54015.0,53.7451,53.9254,53.7166,53.8684,54015.0
2018-12-18 11:40:00,56.77,56.81,56.68,56.78,83182.0,53.8684,53.9064,53.783,53.8779,83182.0
2018-12-18 11:50:00,56.78,56.82,56.67,56.73,47624.0,53.8779,53.9159,53.7736,53.8305,47624.0
2018-12-18 12:00:00,56.72,56.89,56.68,56.86,50652.0,53.821,53.9823,53.783,53.9538,50652.0
2018-12-18 12:10:00,56.87,56.93,56.81,56.89,48310.0,53.9633,54.0203,53.9064,53.9823,48310.0
2018-12-18 12:20:00,56.88,56.9,56.74,56.74,37575.0,53.9728,53.9918,53.84,53.84,37575.0
2018-12-18 12:30:00,56.73,56.76,56.59,56.73,116903.0,53.8305,53.859,53.6976,53.8305,116903.0
2018-12-18 12:40:00,56.73,56.8,56.68,56.79,75227.0,53.8305,53.8969,53.783,53.8874,75227.0
2018-12-18 12:50:00,56.77,56.87,56.69,56.84,54059.0,53.8684,53.9633,53.7925,53.9349,54059.0
2018-12-18 13:00:00,56.85,56.96,56.77,56.96,76342.0,53.9444,54.0487,53.8684,54.0487,76342.0
2018-12-18 13:10:00,56.96,56.99,56.79,56.8,52187.0,54.0487,54.0772,53.8874,53.8969,52187.0
2018-12-18 13:20:00,56.79,56.88,56.69,56.75,62152.0,53.8874,53.9728,53.7925,53.8495,62152.0
2018-12-18 13:30:00,56.73,56.76,56.67,56.71,49637.0,53.8305,53.859,53.7736,53.8115,49637.0
2018-12-18 13:40:00,56.71,56.78,56.69,56.77,41611.0,53.8115,53.8779,53.7925,53.8684,41611.0
2018-12-18 13:50:00,56.77,56.77,56.59,56.61,192852.0,53.8684,53.8684,53.6976,53.7166,192852.0
2018-12-18 14:00:00,56.61,56.75,56.55,56.75,134110.0,53.7166,53.8495,53.6597,53.8495,134110.0
2018-12-18 14:10:00,56.76,56.79,56.46,56.67,212681.0,53.859,53.8874,53.5743,53.7736,212681.0
2018-12-18 14:20:00,56.66,56.75,56.65,56.72,112033.0,53.7641,53.8495,53.7546,53.821,112033.0
2018-12-18 14:30:00,56.72,56.74,56.59,56.71,149820.0,53.821,53.84,53.6976,53.8115,149820.0
2018-12-18 14:40:00,56.7,56.76,56.53,56.68,274597.0,53.802,53.859,53.6407,53.783,274597.0
2018-12-18 14:50:00,56.68,56.76,56.38,56.39,179221.0,53.783,53.859,53.4984,53.5079,179221.0
2018-12-18 15:00:00,56.4,56.46,56.23,56.36,142017.0,53.5174,53.5743,53.356,53.4794,142017.0
2018-12-18 15:10:00,56.35,56.54,56.32,56.46,129976.0,53.4699,53.6502,53.4414,53.5743,129976.0
2018-12-18 15:20:00,56.44,56.52,56.19,56.25,108444.0,53.5553,53.6312,53.3181,53.375,108444.0
2018-12-18 15:30:00,56.26,56.41,56.21,56.22,121368.0,53.3845,53.5268,53.3371,53.3466,121368.0
2018-12-18 15:40:00,56.22,56.53,56.19,56.51,174220.0,53.3466,53.6407,53.3181,53.6217,174220.0
2018-12-18 15:50:00,56.51,56.52,56.19,56.19,322404.0,53.6217,53.6312,53.3181,53.3181,322404.0
2018-12-19 09:30:00,56.43,56.72,56.41,56.49,100307.0,53.5458,53.821,53.5268,53.6028,100307.0
2018-12-19 09:40:00,56.49,56.81,56.49,56.74,69297.0,53.6028,53.9064,53.6028,53.84,69297.0
2018-12-19 09:50:00,56.73,56.93,56.68,56.84,64026.0,53.8305,54.0203,53.783,53.9349,64026.0
2018-12-19 10:00:00,56.84,56.91,56.7,56.72,59613.0,53.9349,54.0013,53.802,53.821,59613.0
2018-12-19 10:10:00,56.72,57.2,56.7,57.17,182004.0,53.821,54.2765,53.802,54.248,182004.0
2018-12-19 10:20:00,57.17,57.17,56.9,56.95,57996.0,54.248,54.248,53.9918,54.0392,57996.0
2018-12-19 10:30:00,56.96,57.02,56.84,56.86,68421.0,54.0487,54.1057,53.9349,53.9538,68421.0
2018-12-19 10:40:00,56.87,56.95,56.82,56.83,72118.0,53.9633,54.0392,53.9159,53.9254,72118.0
2018-12-19 10:50:00,56.84,56.92,56.76,56.8,114829.0,53.9349,54.0108,53.859,53.8969,114829.0
2018-12-19 11:00:00,56.8,56.82,56.7,56.75,67468.0,53.8969,53.9159,53.802,53.8495,67468.0
2018-12-19 11:10:00,56.74,56.79,56.61,56.69,58479.0,53.84,53.8874,53.7166,53.7925,58479.0
2018-12-19 11:20:00,56.69,56.77,56.61,56.72,46590.0,53.7925,53.8684,53.7166,53.821,46590.0
2018-12-19 11:30:00,56.72,56.74,56.59,56.65,32634.0,53.821,53.84,53.6976,53.7546,32634.0
2018-12-19 11:40:00,56.65,56.73,56.64,56.71,44281.0,53.7546,53.8305,53.7451,53.8115,44281.0
2018-12-19 11:50:00,56.72,56.92,56.72,56.9,40293.0,53.821,54.0108,53.821,53.9918,40293.0
2018-12-19 12:00:00,56.89,56.94,56.79,56.93,78440.0,53.9823,54.0298,53.8874,54.0203,78440.0
2018-12-19 12:10:00,56.93,57.02,56.91,56.92,50682.0,54.0203,54.1057,54.0013,54.0108,50682.0
2018-12-19 12:20:00,56.91,56.98,56.82,56.96,51075.0,54.0013,54.0677,53.9159,54.0487,51075.0
2018-12-19 12:30:00,56.96,56.98,56.9,56.95,25939.0,54.0487,54.0677,53.9918,54.0392,25939.0
2018-12-19 12:40:00,56.96,56.99,56.92,56.93,24040.0,54.0487,54.0772,54.0108,54.0203,24040.0
2018-12-19 12:50:00,56.92,57.0,56.84,56.87,26904.0,54.0108,54.0867,53.9349,53.9633,26904.0
2018-12-19 13:00:00,56.86,56.87,56.77,56.79,24473.0,53.9538,53.9633,53.8684,53.8874,24473.0
2018-12-19 13:10:00,56.77,56.82,56.75,56.82,55934.0,53.8684,53.9159,53.8495,53.9159,55934.0
2018-12-19 13:20:00,56.81,56.84,56.63,56.72,79844.0,53.9064,53.9349,53.7356,53.821,79844.0
2018-12-19 13:30:00,56.72,56.79,56.54,56.55,152902.0,53.821,53.8874,53.6502,53.6597,152902.0
2018-12-19 13:40:00,56.54,56.77,56.45,56.7,249479.0,53.6502,53.8684,53.5648,53.802,249479.0
2018-12-19 13:50:00,56.69,57.0,56.5,56.99,100195.0,53.7925,54.0867,53.6122,54.0772,100195.0
2018-12-19 14:00:00,57.01,57.04,55.98,56.04,130818.0,54.0962,54.1246,53.1188,53.1758,130818.0
2018-12-19 14:10:00,56.05,56.37,55.9,56.32,102146.0,53.1852,53.4889,53.0429,53.4414,102146.0
2018-12-19 14:20:00,56.3,56.35,56.13,56.3,84241.0,53.4225,53.4699,53.2612,53.4225,84241.0
2018-12-19 14:30:00,56.29,56.51,56.26,56.51,118663.0,53.413,53.6217,53.3845,53.6217,118663.0
2018-12-19 14:40:00,56.5,56.51,55.8,56.0,166713.0,53.6122,53.6217,52.948,53.1378,166713.0
2018-12-19 14:50:00,56.01,56.01,55.46,55.55,95315.0,53.1473,53.1473,52.6254,52.7108,95315.0
2018-12-19 15:00:00,55.55,55.57,55.04,55.29,157962.0,52.7108,52.7298,52.2269,52.4641,157962.0
2018-12-19 15:10:00,55.28,55.6,55.16,55.38,125648.0,52.4546,52.7582,52.3407,52.5495,125648.0
2018-12-19 15:20:00,55.4,55.76,55.23,55.38,190467.0,52.5685,52.9101,52.4072,52.5495,190467.0
2018-12-19 15:30:00,55.34,55.51,55.04,55.06,264435.0,52.5115,52.6728,52.2269,52.2458,264435.0
2018-12-19 15:40:00,55.05,55.13,54.86,55.1,342391.0,52.2364,52.3123,52.0561,52.2838,342391.0
2018-12-19 15:50:00,55.1,55.16,54.9,55.03,600031.0,52.2838,52.3407,52.094,52.2174,600031.0
2018-12-20 09:30:00,52.15,52.32,50.9,51.37,877521.0,49.4846,49.6459,48.2985,48.7444,877521.0
2018-12-20 09:40:00,51.41,52.5,51.34,52.35,508300.0,48.7824,49.8167,48.716,49.6744,508300.0
2018-12-20 09:50:00,52.32,52.68,51.65,51.81,313217.0,49.6459,49.9875,49.0101,49.162,313217.0
2018-12-20 10:00:00,51.85,52.02,51.56,51.64,266318.0,49.1999,49.3612,48.9247,49.0006,266318.0
2018-12-20 10:10:00,51.63,51.77,51.44,51.57,280000.0,48.9912,49.124,48.8109,48.9342,280000.0
2018-12-20 10:20:00,51.6,51.68,51.3,51.34,276349.0,48.9627,49.0386,48.678,48.716,276349.0
2018-12-20 10:30:00,51.32,51.37,51.03,51.09,193806.0,48.697,48.7444,48.4218,48.4788,193806.0
2018-12-20 10:40:00,51.14,51.47,51.05,51.14,231669.0,48.5262,48.8393,48.4408,48.5262,231669.0
2018-12-20 10:50:00,51.13,51.21,50.98,51.11,183944.0,48.5167,48.5926,48.3744,48.4977,183944.0
2018-12-20 11:00:00,51.11,51.21,50.91,51.02,109715.0,48.4977,48.5926,48.308,48.4123,109715.0
2018-12-20 11:10:00,51.03,51.09,50.81,50.86,114952.0,48.4218,48.4788,48.2131,48.2605,114952.0
2018-12-20 11:20:00,50.85,50.88,50.52,50.6,189379.0,48.251,48.2795,47.9379,48.0138,189379.0
2018-12-20 11:30:00,50.59,50.6,50.2,50.26,316573.0,48.0043,48.0138,47.6342,47.6912,316573.0
2018-12-20 11:40:00,50.26,50.3,49.96,50.01,245648.0,47.6912,47.7291,47.4065,47.454,245648.0
2018-12-20 11:50:00,50.02,50.09,49.68,49.73,258404.0,47.4634,47.5299,47.1408,47.1883,258404.0
2018-12-20 12:00:00,49.73,49.82,49.5,49.52,254765.0,47.1883,47.2737,46.97,46.989,254765.0
2018-12-20 12:10:00,49.53,49.88,49.44,49.85,203291.0,46.9985,47.3306,46.9131,47.3021,203291.0
2018-12-20 12:20:00,49.85,50.22,49.81,50.22,139091.0,47.3021,47.6532,47.2642,47.6532,139091.0
2018-12-20 12:30:00,50.2,50.22,49.83,49.86,288276.0,47.6342,47.6532,47.2832,47.3116,288276.0
2018-12-20 12:40:00,49.86,49.86,49.35,49.5,399114.0,47.3116,47.3116,46.8277,46.97,399114.0
2018-12-20 12:50:00,49.49,49.95,49.4,49.86,173122.0,46.9605,47.397,46.8751,47.3116,173122.0
2018-12-20 13:00:00,49.83,49.92,49.82,49.86,173736.0,47.2832,47.3686,47.2737,47.3116,173736.0
2018-12-20 13:10:00,49.86,50.03,49.77,49.78,118459.0,47.3116,47.4729,47.2262,47.2357,118459.0
2018-12-20 13:20:00,49.78,49.8,49.51,49.66,136757.0,47.2357,47.2547,46.9795,47.1218,136757.0
2018-12-20 13:30:00,49.66,49.67,49.43,49.59,137814.0,47.1218,47.1313,46.9036,47.0554,137814.0
2018-12-20 13:40:00,49.58,49.7,49.46,49.65,114523.0,47.0459,47.1598,46.9321,47.1124,114523.0
2018-12-20 13:50:00,49.66,49.67,49.43,49.44,135096.0,47.1218,47.1313,46.9036,46.9131,135096.0
2018-12-20 14:00:00,49.44,49.46,48.86,49.08,330747.0,46.9131,46.9321,46.3627,46.5715,330747.0
2018-12-20 14:10:00,49.07,49.16,48.8,48.81,261830.0,46.562,46.6474,46.3058,46.3153,261830.0
2018-12-20 14:20:00,48.81,49.42,48.74,49.41,189941.0,46.3153,46.8941,46.2489,46.8846,189941.0
2018-12-20 14:30:00,49.41,49.83,49.4,49.76,165959.0,46.8846,47.2832,46.8751,47.2167,165959.0
2018-12-20 14:40:00,49.77,50.04,49.7,50.0,157232.0,47.2262,47.4824,47.1598,47.4445,157232.0
2018-12-20 14:50:00,50.01,50.01,49.62,49.74,136568.0,47.454,47.454,47.0839,47.1978,136568.0
2018-12-20 15:00:00,49.75,49.87,49.51,49.85,178782.0,47.2072,47.3211,46.9795,47.3021,178782.0
2018-12-20 15:10:00,49.87,50.18,49.86,49.96,213132.0,47.3211,47.6153,47.3116,47.4065,213132.0
2018-12-20 15:20:00,49.95,50.04,49.74,49.77,187577.0,47.397,47.4824,47.1978,47.2262,187577.0
2018-12-20 15:30:00,49.77,49.85,49.68,49.69,189986.0,47.2262,47.3021,47.1408,47.1503,189986.0
2018-12-20 15:40:00,49.69,49.71,49.31,49.37,334710.0,47.1503,47.1693,46.7897,46.8467,334710.0
2018-12-20 15:50:00,49.37,49.81,49.29,49.79,747944.0,46.8467,47.2642,46.7708,47.2452,747944.0
2018-12-21 09:30:00,50.43,50.58,50.27,50.46,620953.0,47.8525,47.9948,47.7007,47.881,620953.0
2018-12-21 09:40:00,50.46,50.64,50.11,50.12,240851.0,47.881,48.0518,47.5488,47.5583,240851.0
2018-12-21 09:50:00,50.11,50.11,49.87,49.91,83337.0,47.5488,47.5488,47.3211,47.3591,83337.0
2018-12-21 10:00:00,49.91,49.91,49.37,49.45,153665.0,47.3591,47.3591,46.8467,46.9226,153665.0
2018-12-21 10:10:00,49.46,50.0,49.44,49.94,171063.0,46.9321,47.4445,46.9131,47.3875,171063.0
2018-12-21 10:20:00,49.95,50.0,49.65,49.7,104245.0,47.397,47.4445,47.1124,47.1598,104245.0
2018-12-21 10:30:00,49.7,49.74,49.55,49.62,132040.0,47.1598,47.1978,47.0175,47.0839,132040.0
2018-12-21 10:40:00,49.63,49.7,49.55,49.68,163348.0,47.0934,47.1598,47.0175,47.1408,163348.0
2018-12-21 10:50:00,49.67,49.67,49.22,49.28,135402.0,47.1313,47.1313,46.7043,46.7613,135402.0
2018-12-21 11:00:00,49.29,49.3,48.65,48.68,262549.0,46.7708,46.7802,46.1635,46.1919,262549.0
2018-12-21 11:10:00,48.67,48.92,48.64,48.84,350631.0,46.1824,46.4197,46.154,46.3438,350631.0
2018-12-21 11:20:00,48.84,48.96,48.68,48.96,141414.0,46.3438,46.4576,46.1919,46.4576,141414.0
2018-12-21 11:30:00,48.96,49.04,48.85,48.86,112768.0,46.4576,46.5335,46.3532,46.3627,112768.0
2018-12-21 11:40:00,48.86,49.0,48.75,48.75,55356.0,46.3627,46.4956,46.2584,46.2584,55356.0
2018-12-21 11:50:00,48.75,48.96,48.69,48.73,56730.0,46.2584,46.4576,46.2014,46.2394,56730.0
2018-12-21 12:00:00,48.74,48.75,48.58,48.62,68710.0,46.2489,46.2584,46.097,46.135,68710.0
2018-12-21 12:10:00,48.63,48.64,48.41,48.42,102045.0,46.1445,46.154,45.9357,45.9452,102045.0
2018-12-21 12:20:00,48.43,48.53,48.35,48.38,125680.0,45.9547,46.0496,45.8788,45.9073,125680.0
2018-12-21 12:30:00,48.37,48.63,48.1,48.59,122037.0,45.8978,46.1445,45.6416,46.1065,122037.0
2018-12-21 12:40:00,48.6,48.82,48.55,48.68,76196.0,46.116,46.3248,46.0686,46.1919,76196.0
2018-12-21 12:50:00,48.68,48.74,48.41,48.48,75174.0,46.1919,46.2489,45.9357,46.0022,75174.0
2018-12-21 13:00:00,48.49,48.61,48.38,48.47,72277.0,46.0116,46.1255,45.9073,45.9927,72277.0
2018-12-21 13:10:00,48.48,48.52,48.25,48.3,74785.0,46.0022,46.0401,45.7839,45.8314,74785.0
2018-12-21 13:20:00,48.28,48.51,48.28,48.34,73567.0,45.8124,46.0306,45.8124,45.8693,73567.0
2018-12-21 13:30:00,48.32,48.61,48.3,48.56,99218.0,45.8503,46.1255,45.8314,46.0781,99218.0
2018-12-21 13:40:00,48.59,48.64,48.38,48.39,110216.0,46.1065,46.154,45.9073,45.9168,110216.0
2018-12-21 13:50:00,48.4,48.47,48.23,48.34,77198.0,45.9262,45.9927,45.7649,45.8693,77198.0
2018-12-21 14:00:00,48.33,48.43,48.25,48.36,56611.0,45.8598,45.9547,45.7839,45.8883,56611.0
2018-12-21 14:10:00,48.35,48.39,48.19,48.37,103223.0,45.8788,45.9168,45.727,45.8978,103223.0
2018-12-21 14:20:00,48.37,48.45,48.23,48.31,107066.0,45.8978,45.9737,45.7649,45.8408,107066.0
2018-12-21 14:30:00,48.32,48.36,48.27,48.33,64014.0,45.8503,45.8883,45.8029,45.8598,64014.0
2018-12-21 14:40:00,48.32,48.33,48.2,48.32,110258.0,45.8503,45.8598,45.7365,45.8503,110258.0
2018-12-21 14:50:00,48.3,48.46,48.16,48.29,118329.0,45.8314,45.9832,45.6985,45.8219,118329.0
2018-12-21 15:00:00,48.28,48.35,48.18,48.23,108244.0,45.8124,45.8788,45.7175,45.7649,108244.0
2018-12-21 15:10:00,48.23,48.23,47.95,47.99,206945.0,45.7649,45.7649,45.4992,45.5372,206945.0
2018-12-21 15:20:00,48.0,48.05,47.75,47.76,197415.0,45.5467,45.5941,45.3095,45.319,197415.0
2018-12-21 15:30:00,47.76,47.92,47.58,47.69,233728.0,45.319,45.4708,45.1482,45.2525,233728.0
2018-12-21 15:40:00,47.69,48.04,47.67,48.0,314808.0,45.2525,45.5846,45.2336,45.5467,314808.0
2018-12-21 15:50:00,48.0,48.0,47.81,47.85,601319.0,45.5467,45.5467,45.3664,45.4044,601319.0
2018-12-24 09:30:00,47.46,47.66,47.09,47.16,125169.0,45.0343,45.2241,44.6832,44.7496,125169.0
2018-12-24 09:40:00,47.19,47.19,46.59,46.74,92704.0,44.7781,44.7781,44.2088,44.3511,92704.0
2018-12-24 09:50:00,46.75,47.02,46.53,46.73,103078.0,44.3606,44.6168,44.1518,44.3416,103078.0
2018-12-24 10:00:00,46.73,46.77,46.41,46.53,206812.0,44.3416,44.3796,44.038,44.1518,206812.0
2018-12-24 10:10:00,46.53,46.86,46.53,46.82,90639.0,44.1518,44.465,44.1518,44.427,90639.0
2018-12-24 10:20:00,46.8,46.93,46.7,46.85,120712.0,44.408,44.5314,44.3131,44.4555,120712.0
2018-12-24 10:30:00,46.85,47.2,46.81,47.2,130506.0,44.4555,44.7876,44.4175,44.7876,130506.0
2018-12-24 10:40:00,47.2,47.47,47.06,47.13,97061.0,44.7876,45.0438,44.6547,44.7212,97061.0
2018-12-24 10:50:00,47.13,47.14,46.75,46.87,81542.0,44.7212,44.7306,44.3606,44.4744,81542.0
2018-12-24 11:00:00,46.87,47.1,46.72,46.84,98038.0,44.4744,44.6927,44.3321,44.446,98038.0
2018-12-24 11:10:00,46.82,46.97,46.62,46.71,122358.0,44.427,44.5693,44.2372,44.3226,122358.0
2018-12-24 11:20:00,46.7,46.9,46.69,46.82,128314.0,44.3131,44.5029,44.3036,44.427,128314.0
2018-12-24 11:30:00,46.81,47.02,46.73,46.88,142822.0,44.4175,44.6168,44.3416,44.4839,142822.0
2018-12-24 11:40:00,46.9,46.98,46.57,46.74,385895.0,44.5029,44.5788,44.1898,44.3511,385895.0
2018-12-24 11:50:00,46.74,47.0,46.68,46.89,105540.0,44.3511,44.5978,44.2942,44.4934,105540.0
2018-12-24 12:00:00,46.91,47.03,46.85,46.93,125364.0,44.5124,44.6263,44.4555,44.5314,125364.0
2018-12-24 12:10:00,46.93,46.99,46.83,46.88,128910.0,44.5314,44.5883,44.4365,44.4839,128910.0
2018-12-24 12:20:00,46.87,47.01,46.78,46.84,180404.0,44.4744,44.6073,44.389,44.446,180404.0
2018-12-24 12:30:00,46.84,46.95,46.74,46.8,103944.0,44.446,44.5504,44.3511,44.408,103944.0
2018-12-24 12:40:00,46.79,46.83,46.56,46.57,260620.0,44.3985,44.4365,44.1803,44.1898,260620.0
2018-12-24 12:50:00,46.56,46.56,46.17,46.21,393734.0,44.1803,44.1803,43.8102,43.8482,393734.0
2018-12-26 09:30:00,46.31,46.93,46.3,46.85,313171.0,43.9431,44.5314,43.9336,44.4555,313171.0
2018-12-26 09:40:00,46.85,46.86,46.35,46.52,178260.0,44.4555,44.465,43.981,44.1423,178260.0
2018-12-26 09:50:00,46.52,46.59,46.35,46.35,128532.0,44.1423,44.2088,43.981,43.981,128532.0
2018-12-26 10:00:00,46.35,46.37,46.08,46.22,174001.0,43.981,44.0,43.7248,43.8577,174001.0
2018-12-26 10:10:00,46.23,46.29,45.77,45.78,158810.0,43.8672,43.9241,43.4307,43.4402,158810.0
2018-12-26 10:20:00,45.78,46.04,45.77,45.78,248936.0,43.4402,43.6869,43.4307,43.4402,248936.0
2018-12-26 10:30:00,45.78,45.88,45.72,45.72,263228.0,43.4402,43.535,43.3832,43.3832,263228.0
2018-12-26 10:40:00,45.73,45.97,45.64,45.86,280171.0,43.3927,43.6204,43.3073,43.5161,280171.0
2018-12-26 10:50:00,45.85,46.03,45.65,45.75,198002.0,43.5066,43.6774,43.3168,43.4117,198002.0
2018-12-26 11:00:00,45.75,46.12,45.73,46.06,191414.0,43.4117,43.7628,43.3927,43.7058,191414.0
2018-12-26 11:10:00,46.08,46.3,46.04,46.25,104316.0,43.7248,43.9336,43.6869,43.8861,104316.0
2018-12-26 11:20:00,46.25,46.35,46.16,46.28,173592.0,43.8861,43.981,43.8007,43.9146,173592.0
2018-12-26 11:30:00,46.28,46.3,46.1,46.23,195704.0,43.9146,43.9336,43.7438,43.8672,195704.0
2018-12-26 11:40:00,46.23,46.36,46.13,46.29,387183.0,43.8672,43.9905,43.7723,43.9241,387183.0
2018-12-26 11:50:00,46.29,46.4,46.24,46.25,300748.0,43.9241,44.0285,43.8766,43.8861,300748.0
2018-12-26 12:00:00,46.27,46.45,46.27,46.41,104516.0,43.9051,44.0759,43.9051,44.038,104516.0
2018-12-26 12:10:00,46.4,46.64,46.36,46.4,104116.0,44.0285,44.2562,43.9905,44.0285,104116.0
2018-12-26 12:20:00,46.41,46.48,46.3,46.31,72582.0,44.038,44.1044,43.9336,43.9431,72582.0
2018-12-26 12:30:00,46.31,46.37,46.2,46.31,100108.0,43.9431,44.0,43.8387,43.9431,100108.0
2018-12-26 12:40:00,46.32,46.45,46.26,46.34,88074.0,43.9526,44.0759,43.8956,43.9715,88074.0
2018-12-26 12:50:00,46.35,46.4,46.18,46.19,123522.0,43.981,44.0285,43.8197,43.8292,123522.0
2018-12-26 13:00:00,46.19,46.25,46.11,46.19,107330.0,43.8292,43.8861,43.7533,43.8292,107330.0
2018-12-26 13:10:00,46.19,46.2,45.9,45.93,234476.0,43.8292,43.8387,43.554,43.5825,234476.0
2018-12-26 13:20:00,45.93,46.03,45.87,45.88,150588.0,43.5825,43.6774,43.5256,43.535,150588.0
2018-12-26 13:30:00,45.86,46.09,45.86,46.05,96815.0,43.5161,43.7343,43.5161,43.6964,96815.0
2018-12-26 13:40:00,46.05,46.18,46.02,46.14,88627.0,43.6964,43.8197,43.6679,43.7818,88627.0
2018-12-26 13:50:00,46.14,46.34,46.14,46.29,224598.0,43.7818,43.9715,43.7818,43.9241,224598.0
2018-12-26 14:00:00,46.31,46.34,46.18,46.24,113788.0,43.9431,43.9715,43.8197,43.8766,113788.0
2018-12-26 14:10:00,46.25,46.44,46.2,46.23,156987.0,43.8861,44.0664,43.8387,43.8672,156987.0
2018-12-26 14:20:00,46.23,46.27,46.08,46.14,106820.0,43.8672,43.9051,43.7248,43.7818,106820.0
2018-12-26 14:30:00,46.14,46.29,46.13,46.16,108463.0,43.7818,43.9241,43.7723,43.8007,108463.0
2018-12-26 14:40:00,46.16,46.29,46.14,46.15,125900.0,43.8007,43.9241,43.7818,43.7912,125900.0
2018-12-26 14:50:00,46.15,46.44,46.14,46.44,144271.0,43.7912,44.0664,43.7818,44.0664,144271.0
2018-12-26 15:00:00,46.43,46.55,46.36,46.47,98688.0,44.0569,44.1708,43.9905,44.0949,98688.0
2018-12-26 15:10:00,46.47,46.65,46.42,46.53,166507.0,44.0949,44.2657,44.0474,44.1518,166507.0
2018-12-26 15:20:00,46.53,46.8,46.53,46.78,150412.0,44.1518,44.408,44.1518,44.389,150412.0
2018-12-26 15:30:00,46.78,47.13,46.75,47.13,196037.0,44.389,44.7212,44.3606,44.7212,196037.0
2018-12-26 15:40:00,47.12,47.47,47.03,47.28,276409.0,44.7117,45.0438,44.6263,44.8635,276409.0
2018-12-26 15:50:00,47.27,47.51,47.25,47.49,470126.0,44.854,45.0817,44.835,45.0628,470126.0
2018-12-27 09:30:00,47.62,47.8,47.18,47.59,270008.0,45.1861,45.3569,44.7686,45.1576,270008.0
2018-12-27 09:40:00,47.59,47.7,46.98,47.03,203892.0,45.1576,45.262,44.5788,44.6263,203892.0
2018-12-27 09:50:00,47.02,47.16,46.77,47.09,157737.0,44.6168,44.7496,44.3796,44.6832,157737.0
2018-12-27 10:00:00,47.04,47.27,46.94,46.95,119063.0,44.6358,44.854,44.5409,44.5504,119063.0
2018-12-27 10:10:00,46.95,47.1,46.83,46.9,86441.0,44.5504,44.6927,44.4365,44.5029,86441.0
2018-12-27 10:20:00,46.9,46.99,46.79,46.8,82250.0,44.5029,44.5883,44.3985,44.408,82250.0
2018-12-27 10:30:00,46.81,47.0,46.69,46.92,98147.0,44.4175,44.5978,44.3036,44.5219,98147.0
2018-12-27 10:40:00,46.94,47.1,46.76,47.08,93485.0,44.5409,44.6927,44.3701,44.6737,93485.0
2018-12-27 10:50:00,47.08,47.11,46.88,47.0,87926.0,44.6737,44.7022,44.4839,44.5978,87926.0
2018-12-27 11:00:00,46.99,47.06,46.88,47.01,79370.0,44.5883,44.6547,44.4839,44.6073,79370.0
2018-12-27 11:10:00,47.0,47.3,46.98,47.28,86300.0,44.5978,44.8825,44.5788,44.8635,86300.0
2018-12-27 11:20:00,47.27,47.38,47.18,47.33,104006.0,44.854,44.9584,44.7686,44.9109,104006.0
2018-12-27 11:30:00,47.34,47.47,47.24,47.25,99868.0,44.9204,45.0438,44.8255,44.835,99868.0
2018-12-27 11:40:00,47.25,47.25,47.13,47.19,57437.0,44.835,44.835,44.7212,44.7781,57437.0
2018-12-27 11:50:00,47.18,47.26,47.01,47.02,64525.0,44.7686,44.8445,44.6073,44.6168,64525.0
2018-12-27 12:00:00,47.01,47.1,46.92,47.07,158545.0,44.6073,44.6927,44.5219,44.6642,158545.0
2018-12-27 12:10:00,47.06,47.25,47.01,47.21,59328.0,44.6547,44.835,44.6073,44.7971,59328.0
2018-12-27 12:20:00,47.21,47.21,46.89,46.95,64441.0,44.7971,44.7971,44.4934,44.5504,64441.0
2018-12-27 12:30:00,46.94,47.03,46.88,46.98,69889.0,44.5409,44.6263,44.4839,44.5788,69889.0
2018-12-27 12:40:00,46.98,47.01,46.86,46.87,65925.0,44.5788,44.6073,44.465,44.4744,65925.0
2018-12-27 12:50:00,46.87,47.01,46.76,46.98,84196.0,44.4744,44.6073,44.3701,44.5788,84196.0
2018-12-27 13:00:00,46.97,47.11,46.93,47.06,59149.0,44.5693,44.7022,44.5314,44.6547,59149.0
2018-12-27 13:10:00,47.06,47.11,46.98,46.99,64959.0,44.6547,44.7022,44.5788,44.5883,64959.0
2018-12-27 13:20:00,46.99,47.08,46.98,47.0,78687.0,44.5883,44.6737,44.5788,44.5978,78687.0
2018-12-27 13:30:00,46.99,47.05,46.97,46.97,54301.0,44.5883,44.6452,44.5693,44.5693,54301.0
2018-12-27 13:40:00,46.96,46.97,46.61,46.65,110474.0,44.5598,44.5693,44.2277,44.2657,110474.0
2018-12-27 13:50:00,46.65,46.69,46.56,46.66,39045.0,44.2657,44.3036,44.1803,44.2752,39045.0
2018-12-27 14:00:00,46.65,46.78,46.6,46.6,69864.0,44.2657,44.389,44.2182,44.2182,69864.0
2018-12-27 14:10:00,46.58,46.65,46.5,46.52,68473.0,44.1993,44.2657,44.1234,44.1423,68473.0
2018-12-27 14:20:00,46.52,46.6,46.39,46.53,114940.0,44.1423,44.2182,44.019,44.1518,114940.0
2018-12-27 14:30:00,46.53,46.56,46.41,46.5,61020.0,44.1518,44.1803,44.038,44.1234,61020.0
2018-12-27 14:40:00,46.51,46.84,46.5,46.65,105398.0,44.1328,44.446,44.1234,44.2657,105398.0
2018-12-27 14:50:00,46.64,46.92,46.59,46.91,81014.0,44.2562,44.5219,44.2088,44.5124,81014.0
2018-12-27 15:00:00,46.92,46.94,46.74,46.93,72676.0,44.5219,44.5409,44.3511,44.5314,72676.0
2018-12-27 15:10:00,46.91,47.1,46.86,46.97,91387.0,44.5124,44.6927,44.465,44.5693,91387.0
2018-12-27 15:20:00,46.97,47.43,46.97,47.38,133065.0,44.5693,45.0058,44.5693,44.9584,133065.0
2018-12-27 15:30:00,47.39,47.72,47.23,47.65,137799.0,44.9679,45.281,44.816,45.2146,137799.0
2018-12-27 15:40:00,47.66,48.04,47.66,47.87,188681.0,45.2241,45.5846,45.2241,45.4233,188681.0
2018-12-27 15:50:00,47.88,48.15,47.66,48.15,350185.0,45.4328,45.689,45.2241,45.689,350185.0
2018-12-28 09:30:00,48.46,48.55,48.13,48.22,138178.0,45.9832,46.0686,45.67,45.7554,138178.0
2018-12-28 09:40:00,48.24,48.74,48.19,48.58,71071.0,45.7744,46.2489,45.727,46.097,71071.0
2018-12-28 09:50:00,48.58,48.72,48.51,48.69,92839.0,46.097,46.2299,46.0306,46.2014,92839.0
2018-12-28 10:00:00,48.69,48.73,48.42,48.43,114171.0,46.2014,46.2394,45.9452,45.9547,114171.0
2018-12-28 10:10:00,48.43,48.5,48.34,48.43,76774.0,45.9547,46.0211,45.8693,45.9547,76774.0
2018-12-28 10:20:00,48.43,48.48,48.33,48.42,90248.0,45.9547,46.0022,45.8598,45.9452,90248.0
2018-12-28 10:30:00,48.41,48.48,48.22,48.37,106021.0,45.9357,46.0022,45.7554,45.8978,106021.0
2018-12-28 10:40:00,48.37,48.38,48.21,48.32,134954.0,45.8978,45.9073,45.746,45.8503,134954.0
2018-12-28 10:50:00,48.33,48.46,48.23,48.26,110609.0,45.8598,45.9832,45.7649,45.7934,110609.0
2018-12-28 11:00:00,48.26,48.58,48.18,48.38,195440.0,45.7934,46.097,45.7175,45.9073,195440.0
2018-12-28 11:10:00,48.38,48.51,48.26,48.39,269828.0,45.9073,46.0306,45.7934,45.9168,269828.0
2018-12-28 11:20:00,48.37,48.64,48.36,48.61,67296.0,45.8978,46.154,45.8883,46.1255,67296.0
2018-12-28 11:30:00,48.6,48.67,48.5,48.6,79776.0,46.116,46.1824,46.0211,46.116,79776.0
2018-12-28 11:40:00,48.58,48.61,48.46,48.53,55871.0,46.097,46.1255,45.9832,46.0496,55871.0
2018-12-28 11:50:00,48.53,48.59,48.45,48.48,57552.0,46.0496,46.1065,45.9737,46.0022,57552.0
2018-12-28 12:00:00,48.48,48.65,48.46,48.56,64804.0,46.0022,46.1635,45.9832,46.0781,64804.0
2018-12-28 12:10:00,48.57,48.59,48.45,48.49,55787.0,46.0876,46.1065,45.9737,46.0116,55787.0
2018-12-28 12:20:00,48.49,48.59,48.43,48.57,57539.0,46.0116,46.1065,45.9547,46.0876,57539.0
2018-12-28 12:30:00,48.58,48.69,48.54,48.68,80885.0,46.097,46.2014,46.0591,46.1919,80885.0
2018-12-28 12:40:00,48.68,48.74,48.61,48.62,67818.0,46.1919,46.2489,46.1255,46.135,67818.0
2018-12-28 12:50:00,48.64,48.65,48.37,48.37,69778.0,46.154,46.1635,45.8978,45.8978,69778.0
2018-12-28 13:00:00,48.39,48.5,48.36,48.47,47861.0,45.9168,46.0211,45.8883,45.9927,47861.0
2018-12-28 13:10:00,48.47,48.52,48.39,48.41,44549.0,45.9927,46.0401,45.9168,45.9357,44549.0
2018-12-28 13:20:00,48.41,48.48,48.36,48.37,56983.0,45.9357,46.0022,45.8883,45.8978,56983.0
2018-12-28 13:30:00,48.37,48.38,48.22,48.3,70065.0,45.8978,45.9073,45.7554,45.8314,70065.0
2018-12-28 13:40:00,48.3,48.54,48.28,48.47,93445.0,45.8314,46.0591,45.8124,45.9927,93445.0
2018-12-28 13:50:00,48.47,48.57,48.41,48.51,56214.0,45.9927,46.0876,45.9357,46.0306,56214.0
2018-12-28 14:00:00,48.51,48.89,48.51,48.88,102853.0,46.0306,46.3912,46.0306,46.3817,102853.0
2018-12-28 14:10:00,48.88,49.16,48.85,48.94,111855.0,46.3817,46.6474,46.3532,46.4386,111855.0
2018-12-28 14:20:00,48.93,49.01,48.79,48.86,78380.0,46.4292,46.5051,46.2963,46.3627,78380.0
2018-12-28 14:30:00,48.86,49.06,48.85,49.06,118930.0,46.3627,46.5525,46.3532,46.5525,118930.0
2018-12-28 14:40:00,49.05,49.11,48.97,49.1,85930.0,46.543,46.6,46.4671,46.5905,85930.0
2018-12-28 14:50:00,49.09,49.34,49.07,49.29,167518.0,46.581,46.8182,46.562,46.7708,167518.0
2018-12-28 15:00:00,49.3,49.36,48.9,49.02,142012.0,46.7802,46.8372,46.4007,46.5146,142012.0
2018-12-28 15:10:00,49.01,49.07,48.82,48.83,77991.0,46.5051,46.562,46.3248,46.3343,77991.0
2018-12-28 15:20:00,48.82,48.84,48.56,48.69,128354.0,46.3248,46.3438,46.0781,46.2014,128354.0
2018-12-28 15:30:00,48.69,48.71,48.51,48.52,166701.0,46.2014,46.2204,46.0306,46.0401,166701.0
2018-12-28 15:40:00,48.52,48.66,48.43,48.65,195325.0,46.0401,46.173,45.9547,46.1635,195325.0
2018-12-28 15:50:00,48.66,48.75,48.55,48.67,337964.0,46.173,46.2584,46.0686,46.1824,337964.0
2018-12-31 09:30:00,48.9,49.08,48.79,48.86,106032.0,46.4007,46.5715,46.2963,46.3627,106032.0
2018-12-31 09:40:00,48.89,48.89,48.58,48.58,89987.0,46.3912,46.3912,46.097,46.097,89987.0
2018-12-31 09:50:00,48.59,48.87,48.5,48.72,84072.0,46.1065,46.3722,46.0211,46.2299,84072.0
2018-12-31 10:00:00,48.74,48.93,48.73,48.81,83610.0,46.2489,46.4292,46.2394,46.3153,83610.0
2018-12-31 10:10:00,48.8,48.89,48.66,48.76,75911.0,46.3058,46.3912,46.173,46.2678,75911.0
2018-12-31 10:20:00,48.75,48.83,48.66,48.67,62708.0,46.2584,46.3343,46.173,46.1824,62708.0
2018-12-31 10:30:00,48.66,48.77,48.65,48.75,85492.0,46.173,46.2773,46.1635,46.2584,85492.0
2018-12-31 10:40:00,48.74,48.88,48.66,48.66,68707.0,46.2489,46.3817,46.173,46.173,68707.0
2018-12-31 10:50:00,48.64,48.73,48.58,48.66,79391.0,46.154,46.2394,46.097,46.173,79391.0
2018-12-31 11:00:00,48.66,48.81,48.63,48.75,82661.0,46.173,46.3153,46.1445,46.2584,82661.0
2018-12-31 11:10:00,48.73,48.78,48.65,48.65,68188.0,46.2394,46.2868,46.1635,46.1635,68188.0
2018-12-31 11:20:00,48.66,48.77,48.58,48.75,57823.0,46.173,46.2773,46.097,46.2584,57823.0
2018-12-31 11:30:00,48.75,48.8,48.57,48.74,71975.0,46.2584,46.3058,46.0876,46.2489,71975.0
2018-12-31 11:40:00,48.73,48.77,48.6,48.77,36568.0,46.2394,46.2773,46.116,46.2773,36568.0
2018-12-31 11:50:00,48.77,48.96,48.73,48.91,64485.0,46.2773,46.4576,46.2394,46.4102,64485.0
2018-12-31 12:00:00,48.93,49.02,48.83,49.0,53219.0,46.4292,46.5146,46.3343,46.4956,53219.0
2018-12-31 12:10:00,49.0,49.0,48.86,48.9,35962.0,46.4956,46.4956,46.3627,46.4007,35962.0
2018-12-31 12:20:00,48.9,49.06,48.9,49.06,102827.0,46.4007,46.5525,46.4007,46.5525,102827.0
2018-12-31 12:30:00,49.07,49.07,48.92,49.05,45697.0,46.562,46.562,46.4197,46.543,45697.0
2018-12-31 12:40:00,49.05,49.06,48.99,49.02,47635.0,46.543,46.5525,46.4861,46.5146,47635.0
2018-12-31 12:50:00,49.01,49.16,49.0,49.1,74110.0,46.5051,46.6474,46.4956,46.5905,74110.0
2018-12-31 13:00:00,49.13,49.17,49.05,49.12,61377.0,46.6189,46.6569,46.543,46.6094,61377.0
2018-12-31 13:10:00,49.12,49.25,49.1,49.19,48634.0,46.6094,46.7328,46.5905,46.6759,48634.0
2018-12-31 13:20:00,49.2,49.25,49.19,49.23,28558.0,46.6854,46.7328,46.6759,46.7138,28558.0
2018-12-31 13:30:00,49.23,49.32,49.17,49.27,91010.0,46.7138,46.7992,46.6569,46.7518,91010.0
2018-12-31 13:40:00,49.28,49.37,49.05,49.05,101860.0,46.7613,46.8467,46.543,46.543,101860.0
2018-12-31 13:50:00,49.06,49.09,49.0,49.03,100337.0,46.5525,46.581,46.4956,46.524,100337.0
2018-12-31 14:00:00,49.04,49.04,48.87,48.98,117037.0,46.5335,46.5335,46.3722,46.4766,117037.0
2018-12-31 14:10:00,48.98,49.14,48.88,49.11,90099.0,46.4766,46.6284,46.3817,46.6,90099.0
2018-12-31 14:20:00,49.11,49.15,48.84,48.88,92737.0,46.6,46.6379,46.3438,46.3817,92737.0
2018-12-31 14:30:00,48.88,48.89,48.74,48.85,121085.0,46.3817,46.3912,46.2489,46.3532,121085.0
2018-12-31 14:40:00,48.84,49.01,48.82,48.98,34428.0,46.3438,46.5051,46.3248,46.4766,34428.0
2018-12-31 14:50:00,48.98,49.09,48.96,48.98,65593.0,46.4766,46.581,46.4576,46.4766,65593.0
2018-12-31 15:00:00,48.97,49.11,48.95,49.02,67778.0,46.4671,46.6,46.4481,46.5146,67778.0
2018-12-31 15:10:00,49.01,49.04,48.95,49.04,88402.0,46.5051,46.5335,46.4481,46.5335,88402.0
2018-12-31 15:20:00,49.04,49.18,49.0,49.14,75473.0,46.5335,46.6664,46.4956,46.6284,75473.0
2018-12-31 15:30:00,49.14,49.25,49.13,49.19,96218.0,46.6284,46.7328,46.6189,46.6759,96218.0
2018-12-31 15:40:00,49.19,49.31,49.08,49.1,131220.0,46.6759,46.7897,46.5715,46.5905,131220.0
2018-12-31 15:50:00,49.09,49.33,48.98,49.32,348595.0,46.581,46.8087,46.4766,46.7992,348595.0
2019-01-02 09:30:00,49.04,49.04,48.62,48.85,173381.0,46.5335,46.5335,46.135,46.3532,173381.0
2019-01-02 09:40:00,48.83,49.19,48.73,49.19,88033.0,46.3343,46.6759,46.2394,46.6759,88033.0
2019-01-02 09:50:00,49.2,49.21,48.86,49.18,68507.0,46.6854,46.6948,46.3627,46.6664,68507.0
2019-01-02 10:00:00,49.18,49.3,49.09,49.25,57287.0,46.6664,46.7802,46.581,46.7328,57287.0
2019-01-02 10:10:00,49.27,49.4,49.23,49.32,59888.0,46.7518,46.8751,46.7138,46.7992,59888.0
2019-01-02 10:20:00,49.33,49.41,49.18,49.19,48078.0,46.8087,46.8846,46.6664,46.6759,48078.0
2019-01-02 10:30:00,49.19,49.21,49.08,49.15,54933.0,46.6759,46.6948,46.5715,46.6379,54933.0
2019-01-02 10:40:00,49.16,49.4,49.16,49.32,38651.0,46.6474,46.8751,46.6474,46.7992,38651.0
2019-01-02 10:50:00,49.32,49.57,49.3,49.45,47889.0,46.7992,47.0364,46.7802,46.9226,47889.0
2019-01-02 11:00:00,49.45,49.6,49.42,49.56,53020.0,46.9226,47.0649,46.8941,47.027,53020.0
2019-01-02 11:10:00,49.55,49.65,49.5,49.65,59819.0,47.0175,47.1124,46.97,47.1124,59819.0
2019-01-02 11:20:00,49.65,49.69,49.48,49.55,75873.0,47.1124,47.1503,46.951,47.0175,75873.0
2019-01-02 11:30:00,49.55,49.62,49.52,49.59,75296.0,47.0175,47.0839,46.989,47.0554,75296.0
2019-01-02 11:40:00,49.6,49.84,49.6,49.77,72760.0,47.0649,47.2926,47.0649,47.2262,72760.0
2019-01-02 11:50:00,49.78,49.79,49.49,49.5,81299.0,47.2357,47.2452,46.9605,46.97,81299.0
2019-01-02 12:00:00,49.5,49.61,49.42,49.45,60407.0,46.97,47.0744,46.8941,46.9226,60407.0
2019-01-02 12:10:00,49.44,49.57,49.4,49.46,50940.0,46.9131,47.0364,46.8751,46.9321,50940.0
2019-01-02 12:20:00,49.45,49.45,49.34,49.41,47282.0,46.9226,46.9226,46.8182,46.8846,47282.0
2019-01-02 12:30:00,49.42,49.62,49.42,49.62,70200.0,46.8941,47.0839,46.8941,47.0839,70200.0
2019-01-02 12:40:00,49.62,49.64,49.57,49.6,28355.0,47.0839,47.1029,47.0364,47.0649,28355.0
2019-01-02 12:50:00,49.6,49.7,49.55,49.68,31799.0,47.0649,47.1598,47.0175,47.1408,31799.0
2019-01-02 13:00:00,49.68,49.89,49.66,49.83,36909.0,47.1408,47.3401,47.1218,47.2832,36909.0
2019-01-02 13:10:00,49.83,49.89,49.78,49.86,47712.0,47.2832,47.3401,47.2357,47.3116,47712.0
2019-01-02 13:20:00,49.86,49.92,49.78,49.85,72133.0,47.3116,47.3686,47.2357,47.3021,72133.0
2019-01-02 13:30:00,49.85,49.93,49.83,49.83,46624.0,47.3021,47.378,47.2832,47.2832,46624.0
2019-01-02 13:40:00,49.83,49.86,49.78,49.84,38069.0,47.2832,47.3116,47.2357,47.2926,38069.0
2019-01-02 13:50:00,49.84,50.04,49.81,50.03,58589.0,47.2926,47.4824,47.2642,47.4729,58589.0
2019-01-02 14:00:00,50.02,50.06,49.96,50.0,128467.0,47.4634,47.5014,47.4065,47.4445,128467.0
2019-01-02 14:10:00,50.0,50.02,49.85,49.98,105485.0,47.4445,47.4634,47.3021,47.4255,105485.0
2019-01-02 14:20:00,49.98,50.04,49.94,49.96,83356.0,47.4255,47.4824,47.3875,47.4065,83356.0
2019-01-02 14:30:00,49.96,50.1,49.96,49.98,63437.0,47.4065,47.5394,47.4065,47.4255,63437.0
2019-01-02 14:40:00,49.97,49.98,49.83,49.9,58145.0,47.416,47.4255,47.2832,47.3496,58145.0
2019-01-02 14:50:00,49.91,49.96,49.85,49.85,73547.0,47.3591,47.4065,47.3021,47.3021,73547.0
2019-01-02 15:00:00,49.85,49.89,49.68,49.7,74869.0,47.3021,47.3401,47.1408,47.1598,74869.0
2019-01-02 15:10:00,49.7,49.75,49.59,49.65,94004.0,47.1598,47.2072,47.0554,47.1124,94004.0
2019-01-02 15:20:00,49.65,49.81,49.62,49.75,121024.0,47.1124,47.2642,47.0839,47.2072,121024.0
2019-01-02 15:30:00,49.73,49.74,49.59,49.59,100468.0,47.1883,47.1978,47.0554,47.0554,100468.0
2019-01-02 15:40:00,49.59,49.78,49.58,49.74,110360.0,47.0554,47.2357,47.0459,47.1978,110360.0
2019-01-02 15:50:00,49.73,49.87,49.72,49.86,318178.0,47.1883,47.3211,47.1788,47.3116,318178.0
2019-01-03 09:30:00,49.2,49.41,48.74,48.8,230590.0,46.6854,46.8846,46.2489,46.3058,230590.0
2019-01-03 09:40:00,48.77,48.95,48.71,48.71,83990.0,46.2773,46.4481,46.2204,46.2204,83990.0
2019-01-03 09:50:00,48.71,48.81,48.67,48.8,69040.0,46.2204,46.3153,46.1824,46.3058,69040.0
2019-01-03 10:00:00,48.8,48.83,48.42,48.43,212910.0,46.3058,46.3343,45.9452,45.9547,212910.0
2019-01-03 10:10:00,48.43,48.45,48.01,48.23,315709.0,45.9547,45.9737,45.5562,45.7649,315709.0
2019-01-03 10:20:00,48.21,48.34,48.05,48.32,128055.0,45.746,45.8693,45.5941,45.8503,128055.0
2019-01-03 10:30:00,48.31,48.32,48.05,48.12,135090.0,45.8408,45.8503,45.5941,45.6606,135090.0
2019-01-03 10:40:00,48.11,48.11,47.91,48.01,246623.0,45.6511,45.6511,45.4613,45.5562,246623.0
2019-01-03 10:50:00,48.0,48.14,47.98,48.02,115563.0,45.5467,45.6795,45.5277,45.5657,115563.0
2019-01-03 11:00:00,48.03,48.05,47.76,47.76,98381.0,45.5752,45.5941,45.319,45.319,98381.0
2019-01-03 11:10:00,47.76,48.03,47.75,47.94,141159.0,45.319,45.5752,45.3095,45.4898,141159.0
2019-01-03 11:20:00,47.95,48.17,47.94,48.16,216949.0,45.4992,45.708,45.4898,45.6985,216949.0
2019-01-03 11:30:00,48.16,48.38,48.04,48.34,107093.0,45.6985,45.9073,45.5846,45.8693,107093.0
2019-01-03 11:40:00,48.34,48.71,48.34,48.5,78416.0,45.8693,46.2204,45.8693,46.0211,78416.0
2019-01-03 11:50:00,48.51,48.62,48.44,48.49,88201.0,46.0306,46.135,45.9642,46.0116,88201.0
2019-01-03 12:00:00,48.48,48.57,48.34,48.35,118056.0,46.0022,46.0876,45.8693,45.8788,118056.0
2019-01-03 12:10:00,48.35,48.48,48.08,48.16,84239.0,45.8788,46.0022,45.6226,45.6985,84239.0
2019-01-03 12:20:00,48.16,48.26,48.09,48.18,46657.0,45.6985,45.7934,45.6321,45.7175,46657.0
2019-01-03 12:30:00,48.16,48.22,48.01,48.06,46030.0,45.6985,45.7554,45.5562,45.6036,46030.0
2019-01-03 12:40:00,48.06,48.23,48.04,48.19,42095.0,45.6036,45.7649,45.5846,45.727,42095.0
2019-01-03 12:50:00,48.18,48.4,48.17,48.35,57635.0,45.7175,45.9262,45.708,45.8788,57635.0
2019-01-03 13:00:00,48.34,48.35,48.13,48.18,121073.0,45.8693,45.8788,45.67,45.7175,121073.0
2019-01-03 13:10:00,48.18,48.21,47.88,47.89,97465.0,45.7175,45.746,45.4328,45.4423,97465.0
2019-01-03 13:20:00,47.89,48.06,47.87,47.96,53769.0,45.4423,45.6036,45.4233,45.5087,53769.0
2019-01-03 13:30:00,47.94,48.0,47.87,47.93,91608.0,45.4898,45.5467,45.4233,45.4803,91608.0
2019-01-03 13:40:00,47.94,48.07,47.89,48.0,52324.0,45.4898,45.6131,45.4423,45.5467,52324.0
2019-01-03 13:50:00,48.0,48.01,47.81,47.84,75697.0,45.5467,45.5562,45.3664,45.3949,75697.0
2019-01-03 14:00:00,47.84,47.88,47.78,47.87,55490.0,45.3949,45.4328,45.3379,45.4233,55490.0
2019-01-03 14:10:00,47.88,48.01,47.7,47.79,289588.0,45.4328,45.5562,45.262,45.3474,289588.0
2019-01-03 14:20:00,47.78,47.95,47.71,47.95,54522.0,45.3379,45.4992,45.2715,45.4992,54522.0
2019-01-03 14:30:00,47.96,48.07,47.91,47.97,67794.0,45.5087,45.6131,45.4613,45.5182,67794.0
2019-01-03 14:40:00,47.97,48.01,47.74,47.78,65988.0,45.5182,45.5562,45.3,45.3379,65988.0
2019-01-03 14:50:00,47.78,47.81,47.64,47.77,84626.0,45.3379,45.3664,45.2051,45.3284,84626.0
2019-01-03 15:00:00,47.77,47.82,47.71,47.74,64085.0,45.3284,45.3759,45.2715,45.3,64085.0
2019-01-03 15:10:00,47.73,47.73,47.56,47.66,135473.0,45.2905,45.2905,45.1292,45.2241,135473.0
2019-01-03 15:20:00,47.65,47.7,47.58,47.64,91582.0,45.2146,45.262,45.1482,45.2051,91582.0
2019-01-03 15:30:00,47.64,47.77,47.56,47.57,137017.0,45.2051,45.3284,45.1292,45.1387,137017.0
2019-01-03 15:40:00,47.57,47.57,47.45,47.48,222265.0,45.1387,45.1387,45.0248,45.0533,222265.0
2019-01-03 15:50:00,47.49,47.54,47.33,47.39,501060.0,45.0628,45.1102,44.9109,44.9679,501060.0
2019-01-04 09:30:00,48.43,48.6,48.33,48.47,196032.0,45.9547,46.116,45.8598,45.9927,196032.0
2019-01-04 09:40:00,48.48,48.64,48.34,48.58,151111.0,46.0022,46.154,45.8693,46.097,151111.0
2019-01-04 09:50:00,48.58,48.83,48.55,48.74,65096.0,46.097,46.3343,46.0686,46.2489,65096.0
2019-01-04 10:00:00,48.76,48.99,48.75,48.96,55363.0,46.2678,46.4861,46.2584,46.4576,55363.0
2019-01-04 10:10:00,48.97,49.01,48.87,48.92,82373.0,46.4671,46.5051,46.3722,46.4197,82373.0
2019-01-04 10:20:00,48.91,49.53,48.81,49.52,168579.0,46.4102,46.9985,46.3153,46.989,168579.0
2019-01-04 10:30:00,49.51,49.57,49.33,49.48,88191.0,46.9795,47.0364,46.8087,46.951,88191.0
2019-01-04 10:40:00,49.49,49.59,49.37,49.47,98941.0,46.9605,47.0554,46.8467,46.9416,98941.0
2019-01-04 10:50:00,49.47,49.66,49.45,49.62,82110.0,46.9416,47.1218,46.9226,47.0839,82110.0
2019-01-04 11:00:00,49.63,49.76,49.57,49.73,50247.0,47.0934,47.2167,47.0364,47.1883,50247.0
2019-01-04 11:10:00,49.76,49.8,49.43,49.62,83517.0,47.2167,47.2547,46.9036,47.0839,83517.0
2019-01-04 11:20:00,49.63,49.65,49.44,49.52,60706.0,47.0934,47.1124,46.9131,46.989,60706.0
2019-01-04 11:30:00,49.51,49.58,49.42,49.5,50021.0,46.9795,47.0459,46.8941,46.97,50021.0
2019-01-04 11:40:00,49.5,49.69,49.49,49.63,39103.0,46.97,47.1503,46.9605,47.0934,39103.0
2019-01-04 11:50:00,49.65,49.77,49.64,49.66,50450.0,47.1124,47.2262,47.1029,47.1218,50450.0
2019-01-04 12:00:00,49.67,49.69,49.47,49.64,30572.0,47.1313,47.1503,46.9416,47.1029,30572.0
2019-01-04 12:10:00,49.64,49.79,49.58,49.79,62051.0,47.1029,47.2452,47.0459,47.2452,62051.0
2019-01-04 12:20:00,49.78,49.92,49.72,49.75,166541.0,47.2357,47.3686,47.1788,47.2072,166541.0
2019-01-04 12:30:00,49.73,50.01,49.73,50.0,57274.0,47.1883,47.454,47.1883,47.4445,57274.0
2019-01-04 12:40:00,49.99,50.31,49.99,50.25,142831.0,47.435,47.7386,47.435,47.6817,142831.0
2019-01-04 12:50:00,50.25,50.32,50.17,50.29,103850.0,47.6817,47.7481,47.6058,47.7196,103850.0
2019-01-04 13:00:00,50.3,50.41,50.27,50.38,104852.0,47.7291,47.8335,47.7007,47.805,104852.0
2019-01-04 13:10:00,50.38,50.42,50.19,50.25,40883.0,47.805,47.843,47.6248,47.6817,40883.0
2019-01-04 13:20:00,50.25,50.26,50.06,50.16,66231.0,47.6817,47.6912,47.5014,47.5963,66231.0
2019-01-04 13:30:00,50.16,50.27,50.09,50.11,48500.0,47.5963,47.7007,47.5299,47.5488,48500.0
2019-01-04 13:40:00,50.09,50.1,49.97,50.08,85587.0,47.5299,47.5394,47.416,47.5204,85587.0
2019-01-04 13:50:00,50.08,50.12,49.94,50.0,56202.0,47.5204,47.5583,47.3875,47.4445,56202.0
2019-01-04 14:00:00,50.01,50.02,49.86,49.91,52793.0,47.454,47.4634,47.3116,47.3591,52793.0
2019-01-04 14:10:00,49.92,49.99,49.76,49.98,90360.0,47.3686,47.435,47.2167,47.4255,90360.0
2019-01-04 14:20:00,49.98,50.12,49.96,50.03,67224.0,47.4255,47.5583,47.4065,47.4729,67224.0
2019-01-04 14:30:00,50.04,50.06,49.97,50.05,46834.0,47.4824,47.5014,47.416,47.4919,46834.0
2019-01-04 14:40:00,50.05,50.08,49.86,49.91,65766.0,47.4919,47.5204,47.3116,47.3591,65766.0
2019-01-04 14:50:00,49.91,49.96,49.75,49.77,86057.0,47.3591,47.4065,47.2072,47.2262,86057.0
2019-01-04 15:00:00,49.78,50.04,49.77,49.97,62845.0,47.2357,47.4824,47.2262,47.416,62845.0
2019-01-04 15:10:00,49.96,50.05,49.93,50.0,77752.0,47.4065,47.4919,47.378,47.4445,77752.0
2019-01-04 15:20:00,50.01,50.02,49.77,49.78,68279.0,47.454,47.4634,47.2262,47.2357,68279.0
2019-01-04 15:30:00,49.8,49.97,49.76,49.9,89904.0,47.2547,47.416,47.2167,47.3496,89904.0
2019-01-04 15:40:00,49.9,50.06,49.88,50.02,116435.0,47.3496,47.5014,47.3306,47.4634,116435.0
2019-01-04 15:50:00,50.02,50.05,49.93,50.05,300053.0,47.4634,47.4919,47.378,47.4919,300053.0
2019-01-07 09:30:00,51.01,51.05,50.36,50.57,344342.0,48.4028,48.4408,47.7861,47.9853,344342.0
2019-01-07 09:40:00,50.54,50.81,50.33,50.52,123721.0,47.9569,48.2131,47.7576,47.9379,123721.0
2019-01-07 09:50:00,50.5,50.67,50.37,50.67,84010.0,47.9189,48.0802,47.7956,48.0802,84010.0
2019-01-07 10:00:00,50.67,50.94,50.59,50.85,62291.0,48.0802,48.3364,48.0043,48.251,62291.0
2019-01-07 10:10:00,50.87,50.88,50.58,50.59,106138.0,48.27,48.2795,47.9948,48.0043,106138.0
2019-01-07 10:20:00,50.59,50.66,50.47,50.53,58548.0,48.0043,48.0707,47.8904,47.9474,58548.0
2019-01-07 10:30:00,50.54,50.68,50.5,50.57,62134.0,47.9569,48.0897,47.9189,47.9853,62134.0
2019-01-07 10:40:00,50.57,50.69,50.5,50.54,91991.0,47.9853,48.0992,47.9189,47.9569,91991.0
2019-01-07 10:50:00,50.55,50.6,50.47,50.51,62952.0,47.9664,48.0138,47.8904,47.9284,62952.0
2019-01-07 11:00:00,50.5,50.74,50.5,50.71,62475.0,47.9189,48.1466,47.9189,48.1182,62475.0
2019-01-07 11:10:00,50.72,50.9,50.72,50.85,53817.0,48.1277,48.2985,48.1277,48.251,53817.0
2019-01-07 11:20:00,50.85,50.98,50.84,50.9,64505.0,48.251,48.3744,48.2415,48.2985,64505.0
2019-01-07 11:30:00,50.9,51.03,50.87,50.96,70736.0,48.2985,48.4218,48.27,48.3554,70736.0
2019-01-07 11:40:00,50.95,51.14,50.91,51.09,81589.0,48.3459,48.5262,48.308,48.4788,81589.0
2019-01-07 11:50:00,51.09,51.17,51.04,51.16,30642.0,48.4788,48.5547,48.4313,48.5452,30642.0
2019-01-07 12:00:00,51.16,51.17,50.94,50.97,46302.0,48.5452,48.5547,48.3364,48.3649,46302.0
2019-01-07 12:10:00,50.97,51.05,50.9,50.9,47324.0,48.3649,48.4408,48.2985,48.2985,47324.0
2019-01-07 12:20:00,50.9,50.98,50.83,50.97,55218.0,48.2985,48.3744,48.232,48.3649,55218.0
2019-01-07 12:30:00,50.97,51.08,50.91,51.05,50828.0,48.3649,48.4693,48.308,48.4408,50828.0
2019-01-07 12:40:00,51.05,51.07,50.9,50.91,43559.0,48.4408,48.4598,48.2985,48.308,43559.0
2019-01-07 12:50:00,50.92,51.04,50.86,50.97,37895.0,48.3174,48.4313,48.2605,48.3649,37895.0
2019-01-07 13:00:00,50.97,51.09,50.97,51.06,43489.0,48.3649,48.4788,48.3649,48.4503,43489.0
2019-01-07 13:10:00,51.07,51.2,51.05,51.2,45505.0,48.4598,48.5831,48.4408,48.5831,45505.0
2019-01-07 13:20:00,51.2,51.21,51.05,51.1,63049.0,48.5831,48.5926,48.4408,48.4882,63049.0
2019-01-07 13:30:00,51.09,51.15,51.07,51.11,42684.0,48.4788,48.5357,48.4598,48.4977,42684.0
2019-01-07 13:40:00,51.1,51.24,51.1,51.1,60729.0,48.4882,48.6211,48.4882,48.4882,60729.0
2019-01-07 13:50:00,51.09,51.09,50.96,50.98,51297.0,48.4788,48.4788,48.3554,48.3744,51297.0
2019-01-07 14:00:00,50.98,51.09,50.98,51.05,59454.0,48.3744,48.4788,48.3744,48.4408,59454.0
2019-01-07 14:10:00,51.05,51.11,50.9,50.98,95775.0,48.4408,48.4977,48.2985,48.3744,95775.0
2019-01-07 14:20:00,50.97,51.03,50.89,50.92,77696.0,48.3649,48.4218,48.289,48.3174,77696.0
2019-01-07 14:30:00,50.91,50.95,50.79,50.79,50292.0,48.308,48.3459,48.1941,48.1941,50292.0
2019-01-07 14:40:00,50.79,50.91,50.78,50.86,49317.0,48.1941,48.308,48.1846,48.2605,49317.0
2019-01-07 14:50:00,50.85,50.86,50.68,50.76,62384.0,48.251,48.2605,48.0897,48.1656,62384.0
2019-01-07 15:00:00,50.76,50.91,50.74,50.89,42582.0,48.1656,48.308,48.1466,48.289,42582.0
2019-01-07 15:10:00,50.89,50.95,50.8,50.94,103729.0,48.289,48.3459,48.2036,48.3364,103729.0
2019-01-07 15:20:00,50.94,50.95,50.86,50.88,66666.0,48.3364,48.3459,48.2605,48.2795,66666.0
2019-01-07 15:30:00,50.88,50.94,50.8,50.85,89752.0,48.2795,48.3364,48.2036,48.251,89752.0
2019-01-07 15:40:00,50.85,50.86,50.75,50.76,171679.0,48.251,48.2605,48.1561,48.1656,171679.0
2019-01-07 15:50:00,50.76,50.79,50.6,50.65,321742.0,48.1656,48.1941,48.0138,48.0612,321742.0
2019-01-08 09:30:00,52.34,52.5,52.06,52.21,396355.0,49.6649,49.8167,49.3992,49.5415,396355.0
2019-01-08 09:40:00,52.19,52.52,51.93,51.97,264244.0,49.5225,49.8357,49.2758,49.3138,264244.0
2019-01-08 09:50:00,51.99,52.01,51.82,51.95,122545.0,49.3328,49.3517,49.1714,49.2948,122545.0
2019-01-08 10:00:00,51.94,52.1,51.92,52.0,132468.0,49.2853,49.4371,49.2663,49.3422,132468.0
2019-01-08 10:10:00,52.02,52.05,51.5,51.5,123546.0,49.3612,49.3897,48.8678,48.8678,123546.0
2019-01-08 10:20:00,51.49,51.79,51.48,51.77,65067.0,48.8583,49.143,48.8488,49.124,65067.0
2019-01-08 10:30:00,51.78,51.84,51.62,51.82,76007.0,49.1335,49.1904,48.9817,49.1714,76007.0
2019-01-08 10:40:00,51.82,51.82,51.64,51.75,162550.0,49.1714,49.1714,49.0006,49.105,162550.0
2019-01-08 10:50:00,51.75,51.82,51.62,51.77,175215.0,49.105,49.1714,48.9817,49.124,175215.0
2019-01-08 11:00:00,51.78,51.88,51.77,51.8,88408.0,49.1335,49.2284,49.124,49.1525,88408.0
2019-01-08 11:10:00,51.8,51.9,51.73,51.88,103419.0,49.1525,49.2474,49.086,49.2284,103419.0
2019-01-08 11:20:00,51.89,51.9,51.74,51.79,94681.0,49.2379,49.2474,49.0955,49.143,94681.0
2019-01-08 11:30:00,51.79,51.85,51.72,51.8,191610.0,49.143,49.1999,49.0766,49.1525,191610.0
2019-01-08 11:40:00,51.79,51.89,51.76,51.84,76298.0,49.143,49.2379,49.1145,49.1904,76298.0
2019-01-08 11:50:00,51.84,51.91,51.8,51.88,40386.0,49.1904,49.2568,49.1525,49.2284,40386.0
2019-01-08 12:00:00,51.89,51.91,51.81,51.9,65074.0,49.2379,49.2568,49.162,49.2474,65074.0
2019-01-08 12:10:00,51.91,51.94,51.83,51.91,88643.0,49.2568,49.2853,49.1809,49.2568,88643.0
2019-01-08 12:20:00,51.91,51.94,51.81,51.83,46968.0,49.2568,49.2853,49.162,49.1809,46968.0
2019-01-08 12:30:00,51.84,51.9,51.82,51.87,119668.0,49.1904,49.2474,49.1714,49.2189,119668.0
2019-01-08 12:40:00,51.87,51.9,51.75,51.76,91037.0,49.2189,49.2474,49.105,49.1145,91037.0
2019-01-08 12:50:00,51.75,51.9,51.72,51.87,169985.0,49.105,49.2474,49.0766,49.2189,169985.0
2019-01-08 13:00:00,51.87,51.99,51.86,51.92,112064.0,49.2189,49.3328,49.2094,49.2663,112064.0
2019-01-08 13:10:00,51.93,52.03,51.91,51.95,61793.0,49.2758,49.3707,49.2568,49.2948,61793.0
2019-01-08 13:20:00,51.95,51.99,51.91,51.95,37992.0,49.2948,49.3328,49.2568,49.2948,37992.0
2019-01-08 13:30:00,51.95,51.99,51.9,51.92,53739.0,49.2948,49.3328,49.2474,49.2663,53739.0
2019-01-08 13:40:00,51.93,51.99,51.82,51.98,223438.0,49.2758,49.3328,49.1714,49.3233,223438.0
2019-01-08 13:50:00,51.98,52.15,51.98,52.03,85614.0,49.3233,49.4846,49.3233,49.3707,85614.0
2019-01-08 14:00:00,52.02,52.1,51.97,52.0,53868.0,49.3612,49.4371,49.3138,49.3422,53868.0
2019-01-08 14:10:00,52.01,52.08,52.0,52.04,73719.0,49.3517,49.4182,49.3422,49.3802,73719.0
2019-01-08 14:20:00,52.03,52.06,51.95,52.0,148164.0,49.3707,49.3992,49.2948,49.3422,148164.0
2019-01-08 14:30:00,52.0,52.05,51.96,52.05,82722.0,49.3422,49.3897,49.3043,49.3897,82722.0
2019-01-08 14:40:00,52.04,52.08,51.99,52.06,58994.0,49.3802,49.4182,49.3328,49.3992,58994.0
2019-01-08 14:50:00,52.05,52.06,51.97,52.0,83241.0,49.3897,49.3992,49.3138,49.3422,83241.0
2019-01-08 15:00:00,52.0,52.06,51.91,51.97,120609.0,49.3422,49.3992,49.2568,49.3138,120609.0
2019-01-08 15:10:00,51.97,52.01,51.92,51.95,139201.0,49.3138,49.3517,49.2663,49.2948,139201.0
2019-01-08 15:20:00,51.94,51.96,51.86,51.94,91410.0,49.2853,49.3043,49.2094,49.2853,91410.0
2019-01-08 15:30:00,51.94,51.99,51.91,51.92,95895.0,49.2853,49.3328,49.2568,49.2663,95895.0
2019-01-08 15:40:00,51.91,52.02,51.83,51.96,164097.0,49.2568,49.3612,49.1809,49.3043,164097.0
2019-01-08 15:50:00,51.96,52.0,51.84,51.9,405877.0,49.3043,49.3422,49.1904,49.2474,405877.0
2019-01-09 09:30:00,52.4,52.55,52.05,52.1,280122.0,49.7218,49.8641,49.3897,49.4371,280122.0
2019-01-09 09:40:00,52.09,52.19,51.96,52.06,177149.0,49.4276,49.5225,49.3043,49.3992,177149.0
2019-01-09 09:50:00,52.05,52.18,52.02,52.1,121948.0,49.3897,49.513,49.3612,49.4371,121948.0
2019-01-09 10:00:00,52.11,52.15,51.9,52.03,120990.0,49.4466,49.4846,49.2474,49.3707,120990.0
2019-01-09 10:10:00,52.04,52.1,51.83,52.05,101221.0,49.3802,49.4371,49.1809,49.3897,101221.0
2019-01-09 10:20:00,52.06,52.1,51.97,52.06,55318.0,49.3992,49.4371,49.3138,49.3992,55318.0
2019-01-09 10:30:00,52.06,52.06,51.89,51.93,75929.0,49.3992,49.3992,49.2379,49.2758,75929.0
2019-01-09 10:40:00,51.94,51.95,51.74,51.83,56986.0,49.2853,49.2948,49.0955,49.1809,56986.0
2019-01-09 10:50:00,51.83,52.02,51.83,52.01,83325.0,49.1809,49.3612,49.1809,49.3517,83325.0
2019-01-09 11:00:00,52.01,52.15,51.97,52.1,107644.0,49.3517,49.4846,49.3138,49.4371,107644.0
2019-01-09 11:10:00,52.1,52.14,52.0,52.11,74342.0,49.4371,49.4751,49.3422,49.4466,74342.0
2019-01-09 11:20:00,52.11,52.33,52.06,52.29,60767.0,49.4466,49.6554,49.3992,49.6174,60767.0
2019-01-09 11:30:00,52.29,52.36,52.23,52.35,52763.0,49.6174,49.6838,49.5605,49.6744,52763.0
2019-01-09 11:40:00,52.35,52.57,52.25,52.57,118924.0,49.6744,49.8831,49.5795,49.8831,118924.0
2019-01-09 11:50:00,52.57,52.77,52.52,52.55,95412.0,49.8831,50.0729,49.8357,49.8641,95412.0
2019-01-09 12:00:00,52.56,52.67,52.47,52.47,137338.0,49.8736,49.978,49.7882,49.7882,137338.0
2019-01-09 12:10:00,52.48,52.54,52.35,52.38,87010.0,49.7977,49.8546,49.6744,49.7028,87010.0
2019-01-09 12:20:00,52.39,52.43,52.29,52.29,46138.0,49.7123,49.7503,49.6174,49.6174,46138.0
2019-01-09 12:30:00,52.3,52.37,52.23,52.33,49207.0,49.6269,49.6933,49.5605,49.6554,49207.0
2019-01-09 12:40:00,52.33,52.42,52.31,52.35,45313.0,49.6554,49.7408,49.6364,49.6744,45313.0
2019-01-09 12:50:00,52.36,52.4,52.34,52.35,27577.0,49.6838,49.7218,49.6649,49.6744,27577.0
2019-01-09 13:00:00,52.35,52.36,52.22,52.26,45702.0,49.6744,49.6838,49.551,49.589,45702.0
2019-01-09 13:10:00,52.25,52.32,52.24,52.27,36621.0,49.5795,49.6459,49.57,49.5984,36621.0
2019-01-09 13:20:00,52.27,52.35,52.25,52.3,37728.0,49.5984,49.6744,49.5795,49.6269,37728.0
2019-01-09 13:30:00,52.3,52.31,52.14,52.15,30079.0,49.6269,49.6364,49.4751,49.4846,30079.0
2019-01-09 13:40:00,52.15,52.17,52.09,52.12,39936.0,49.4846,49.5036,49.4276,49.4561,39936.0
2019-01-09 13:50:00,52.11,52.11,52.0,52.02,53511.0,49.4466,49.4466,49.3422,49.3612,53511.0
2019-01-09 14:00:00,52.04,52.28,52.03,52.26,68895.0,49.3802,49.6079,49.3707,49.589,68895.0
2019-01-09 14:10:00,52.26,52.26,51.94,51.95,52598.0,49.589,49.589,49.2853,49.2948,52598.0
2019-01-09 14:20:00,51.94,52.01,51.87,51.91,66299.0,49.2853,49.3517,49.2189,49.2568,66299.0
2019-01-09 14:30:00,51.91,52.02,51.84,51.99,38818.0,49.2568,49.3612,49.1904,49.3328,38818.0
2019-01-09 14:40:00,51.98,52.12,51.97,52.12,42808.0,49.3233,49.4561,49.3138,49.4561,42808.0
2019-01-09 14:50:00,52.13,52.16,52.08,52.12,47423.0,49.4656,49.4941,49.4182,49.4561,47423.0
2019-01-09 15:00:00,52.13,52.17,52.06,52.09,44408.0,49.4656,49.5036,49.3992,49.4276,44408.0
2019-01-09 15:10:00,52.09,52.13,52.02,52.08,55923.0,49.4276,49.4656,49.3612,49.4182,55923.0
2019-01-09 15:20:00,52.09,52.14,52.08,52.09,59311.0,49.4276,49.4751,49.4182,49.4276,59311.0
2019-01-09 15:30:00,52.08,52.09,51.96,51.97,82749.0,49.4182,49.4276,49.3043,49.3138,82749.0
2019-01-09 15:40:00,51.97,51.98,51.89,51.92,116949.0,49.3138,49.3233,49.2379,49.2663,116949.0
2019-01-09 15:50:00,51.91,51.99,51.76,51.99,372654.0,49.2568,49.3328,49.1145,49.3328,372654.0
2019-01-10 09:30:00,51.88,51.91,51.47,51.51,201086.0,49.2284,49.2568,48.8393,48.8773,201086.0
2019-01-10 09:40:00,51.51,51.61,51.27,51.6,130280.0,48.8773,48.9722,48.6496,48.9627,130280.0
2019-01-10 09:50:00,51.61,51.76,51.52,51.63,109077.0,48.9722,49.1145,48.8868,48.9912,109077.0
2019-01-10 10:00:00,51.64,51.8,51.63,51.78,34645.0,49.0006,49.1525,48.9912,49.1335,34645.0
2019-01-10 10:10:00,51.77,51.84,51.7,51.8,69400.0,49.124,49.1904,49.0576,49.1525,69400.0
2019-01-10 10:20:00,51.81,52.06,51.8,51.94,249112.0,49.162,49.3992,49.1525,49.2853,249112.0
2019-01-10 10:30:00,51.92,52.22,51.89,52.21,69281.0,49.2663,49.551,49.2379,49.5415,69281.0
2019-01-10 10:40:00,52.21,52.22,52.04,52.1,69227.0,49.5415,49.551,49.3802,49.4371,69227.0
2019-01-10 10:50:00,52.09,52.3,52.08,52.28,65894.0,49.4276,49.6269,49.4182,49.6079,65894.0
2019-01-10 11:00:00,52.29,52.44,52.22,52.31,50952.0,49.6174,49.7598,49.551,49.6364,50952.0
2019-01-10 11:10:00,52.31,52.36,52.26,52.28,60709.0,49.6364,49.6838,49.589,49.6079,60709.0
2019-01-10 11:20:00,52.29,52.29,52.06,52.09,131570.0,49.6174,49.6174,49.3992,49.4276,131570.0
2019-01-10 11:30:00,52.09,52.3,52.08,52.22,47413.0,49.4276,49.6269,49.4182,49.551,47413.0
2019-01-10 11:40:00,52.22,52.25,52.04,52.12,83222.0,49.551,49.5795,49.3802,49.4561,83222.0
2019-01-10 11:50:00,52.12,52.26,52.09,52.2,161278.0,49.4561,49.589,49.4276,49.532,161278.0
2019-01-10 12:00:00,52.19,52.24,52.0,52.05,61401.0,49.5225,49.57,49.3422,49.3897,61401.0
2019-01-10 12:10:00,52.06,52.2,52.06,52.17,57217.0,49.3992,49.532,49.3992,49.5036,57217.0
2019-01-10 12:20:00,52.18,52.3,52.15,52.27,37513.0,49.513,49.6269,49.4846,49.5984,37513.0
2019-01-10 12:30:00,52.27,52.3,52.09,52.15,37152.0,49.5984,49.6269,49.4276,49.4846,37152.0
2019-01-10 12:40:00,52.13,52.14,51.89,52.05,129400.0,49.4656,49.4751,49.2379,49.3897,129400.0
2019-01-10 12:50:00,52.04,52.12,51.94,52.03,65326.0,49.3802,49.4561,49.2853,49.3707,65326.0
2019-01-10 13:00:00,52.05,52.06,51.81,51.83,62819.0,49.3897,49.3992,49.162,49.1809,62819.0
2019-01-10 13:10:00,51.84,51.89,51.58,51.67,107946.0,49.1904,49.2379,48.9437,49.0291,107946.0
2019-01-10 13:20:00,51.67,51.75,51.59,51.73,31944.0,49.0291,49.105,48.9532,49.086,31944.0
2019-01-10 13:30:00,51.74,51.77,51.63,51.65,30145.0,49.0955,49.124,48.9912,49.0101,30145.0
2019-01-10 13:40:00,51.64,51.76,51.55,51.71,83697.0,49.0006,49.1145,48.9152,49.0671,83697.0
2019-01-10 13:50:00,51.71,51.8,51.7,51.78,50410.0,49.0671,49.1525,49.0576,49.1335,50410.0
2019-01-10 14:00:00,51.78,51.94,51.78,51.94,36207.0,49.1335,49.2853,49.1335,49.2853,36207.0
2019-01-10 14:10:00,51.96,52.1,51.89,52.1,68201.0,49.3043,49.4371,49.2379,49.4371,68201.0
2019-01-10 14:20:00,52.1,52.21,52.06,52.2,63528.0,49.4371,49.5415,49.3992,49.532,63528.0
2019-01-10 14:30:00,52.21,52.26,52.19,52.24,60170.0,49.5415,49.589,49.5225,49.57,60170.0
2019-01-10 14:40:00,52.24,52.35,52.2,52.27,59424.0,49.57,49.6744,49.532,49.5984,59424.0
2019-01-10 14:50:00,52.26,52.28,52.09,52.16,32723.0,49.589,49.6079,49.4276,49.4941,32723.0
2019-01-10 15:00:00,52.16,52.23,52.1,52.1,31968.0,49.4941,49.5605,49.4371,49.4371,31968.0
2019-01-10 15:10:00,52.09,52.13,52.03,52.09,36467.0,49.4276,49.4656,49.3707,49.4276,36467.0
2019-01-10 15:20:00,52.09,52.15,52.07,52.13,43356.0,49.4276,49.4846,49.4087,49.4656,43356.0
2019-01-10 15:30:00,52.13,52.17,52.09,52.17,39922.0,49.4656,49.5036,49.4276,49.5036,39922.0
2019-01-10 15:40:00,52.16,52.39,52.16,52.26,97904.0,49.4941,49.7123,49.4941,49.589,97904.0
2019-01-10 15:50:00,52.26,52.32,52.2,52.3,212332.0,49.589,49.6459,49.532,49.6269,212332.0
2019-01-11 09:30:00,52.22,52.46,52.07,52.08,209958.0,49.551,49.7787,49.4087,49.4182,209958.0
2019-01-11 09:40:00,52.1,52.47,52.1,52.43,77050.0,49.4371,49.7882,49.4371,49.7503,77050.0
2019-01-11 09:50:00,52.42,52.49,52.3,52.45,72034.0,49.7408,49.8072,49.6269,49.7692,72034.0
2019-01-11 10:00:00,52.46,52.73,52.39,52.7,80198.0,49.7787,50.0349,49.7123,50.0065,80198.0
2019-01-11 10:10:00,52.71,52.75,52.58,52.65,69623.0,50.016,50.0539,49.8926,49.959,69623.0
2019-01-11 10:20:00,52.65,52.67,52.35,52.35,58132.0,49.959,49.978,49.6744,49.6744,58132.0
2019-01-11 10:30:00,52.34,52.49,52.31,52.41,56339.0,49.6649,49.8072,49.6364,49.7313,56339.0
2019-01-11 10:40:00,52.41,52.52,52.39,52.46,41578.0,49.7313,49.8357,49.7123,49.7787,41578.0
2019-01-11 10:50:00,52.47,52.65,52.38,52.6,64281.0,49.7882,49.959,49.7028,49.9116,64281.0
2019-01-11 11:00:00,52.6,52.64,52.5,52.53,50658.0,49.9116,49.9495,49.8167,49.8452,50658.0
2019-01-11 11:10:00,52.52,52.52,52.37,52.43,58721.0,49.8357,49.8357,49.6933,49.7503,58721.0
2019-01-11 11:20:00,52.43,52.5,52.38,52.41,55775.0,49.7503,49.8167,49.7028,49.7313,55775.0
2019-01-11 11:30:00,52.41,52.44,52.22,52.22,61759.0,49.7313,49.7598,49.551,49.551,61759.0
2019-01-11 11:40:00,52.23,52.48,52.21,52.48,73881.0,49.5605,49.7977,49.5415,49.7977,73881.0
2019-01-11 11:50:00,52.48,52.51,52.35,52.37,52238.0,49.7977,49.8262,49.6744,49.6933,52238.0
2019-01-11 12:00:00,52.36,52.39,52.17,52.17,36311.0,49.6838,49.7123,49.5036,49.5036,36311.0
2019-01-11 12:10:00,52.16,52.24,52.11,52.16,49120.0,49.4941,49.57,49.4466,49.4941,49120.0
2019-01-11 12:20:00,52.17,52.23,52.12,52.19,44462.0,49.5036,49.5605,49.4561,49.5225,44462.0
2019-01-11 12:30:00,52.19,52.36,52.18,52.35,67409.0,49.5225,49.6838,49.513,49.6744,67409.0
2019-01-11 12:40:00,52.35,52.43,52.34,52.41,38614.0,49.6744,49.7503,49.6649,49.7313,38614.0
2019-01-11 12:50:00,52.41,52.45,52.33,52.38,42667.0,49.7313,49.7692,49.6554,49.7028,42667.0
2019-01-11 13:00:00,52.38,52.43,52.34,52.43,55057.0,49.7028,49.7503,49.6649,49.7503,55057.0
2019-01-11 13:10:00,52.43,52.45,52.34,52.36,50965.0,49.7503,49.7692,49.6649,49.6838,50965.0
2019-01-11 13:20:00,52.36,52.36,52.27,52.29,49764.0,49.6838,49.6838,49.5984,49.6174,49764.0
2019-01-11 13:30:00,52.29,52.34,52.26,52.28,38793.0,49.6174,49.6649,49.589,49.6079,38793.0
2019-01-11 13:40:00,52.29,52.37,52.29,52.32,43490.0,49.6174,49.6933,49.6174,49.6459,43490.0
2019-01-11 13:50:00,52.31,52.39,52.31,52.33,48802.0,49.6364,49.7123,49.6364,49.6554,48802.0
2019-01-11 14:00:00,52.32,52.36,52.27,52.34,39607.0,49.6459,49.6838,49.5984,49.6649,39607.0
2019-01-11 14:10:00,52.33,52.36,52.31,52.32,30759.0,49.6554,49.6838,49.6364,49.6459,30759.0
2019-01-11 14:20:00,52.32,52.32,52.21,52.23,26182.0,49.6459,49.6459,49.5415,49.5605,26182.0
2019-01-11 14:30:00,52.23,52.24,52.18,52.21,35774.0,49.5605,49.57,49.513,49.5415,35774.0
2019-01-11 14:40:00,52.2,52.22,52.13,52.15,47741.0,49.532,49.551,49.4656,49.4846,47741.0
2019-01-11 14:50:00,52.16,52.19,52.08,52.14,51372.0,49.4941,49.5225,49.4182,49.4751,51372.0
2019-01-11 15:00:00,52.13,52.23,52.1,52.21,68142.0,49.4656,49.5605,49.4371,49.5415,68142.0
2019-01-11 15:10:00,52.2,52.21,52.13,52.18,35035.0,49.532,49.5415,49.4656,49.513,35035.0
2019-01-11 15:20:00,52.18,52.2,52.14,52.17,48452.0,49.513,49.532,49.4751,49.5036,48452.0
2019-01-11 15:30:00,52.16,52.24,52.16,52.22,79551.0,49.4941,49.57,49.4941,49.551,79551.0
2019-01-11 15:40:00,52.22,52.35,52.19,52.33,102879.0,49.551,49.6744,49.5225,49.6554,102879.0
2019-01-11 15:50:00,52.33,52.42,52.31,52.39,218586.0,49.6554,49.7408,49.6364,49.7123,218586.0
2019-01-14 09:30:00,52.2,52.2,51.95,52.01,164840.0,49.532,49.532,49.2948,49.3517,164840.0
2019-01-14 09:40:00,52.01,52.16,51.9,52.07,95296.0,49.3517,49.4941,49.2474,49.4087,95296.0
2019-01-14 09:50:00,52.08,52.24,52.07,52.22,61215.0,49.4182,49.57,49.4087,49.551,61215.0
2019-01-14 10:00:00,52.22,52.39,52.19,52.36,49413.0,49.551,49.7123,49.5225,49.6838,49413.0
2019-01-14 10:10:00,52.35,52.41,52.27,52.41,85532.0,49.6744,49.7313,49.5984,49.7313,85532.0
2019-01-14 10:20:00,52.41,52.57,52.38,52.57,85497.0,49.7313,49.8831,49.7028,49.8831,85497.0
2019-01-14 10:30:00,52.58,52.61,52.47,52.52,66874.0,49.8926,49.9211,49.7882,49.8357,66874.0
2019-01-14 10:40:00,52.52,52.63,52.43,52.45,78004.0,49.8357,49.94,49.7503,49.7692,78004.0
2019-01-14 10:50:00,52.45,52.67,52.43,52.66,76700.0,49.7692,49.978,49.7503,49.9685,76700.0
2019-01-14 11:00:00,52.66,52.69,52.55,52.55,89297.0,49.9685,49.997,49.8641,49.8641,89297.0
2019-01-14 11:10:00,52.56,52.62,52.41,52.42,107500.0,49.8736,49.9306,49.7313,49.7408,107500.0
2019-01-14 11:20:00,52.42,52.52,52.41,52.48,47779.0,49.7408,49.8357,49.7313,49.7977,47779.0
2019-01-14 11:30:00,52.48,52.62,52.44,52.58,44544.0,49.7977,49.9306,49.7598,49.8926,44544.0
2019-01-14 11:40:00,52.59,52.64,52.56,52.61,37996.0,49.9021,49.9495,49.8736,49.9211,37996.0
2019-01-14 11:50:00,52.6,52.63,52.47,52.52,43741.0,49.9116,49.94,49.7882,49.8357,43741.0
2019-01-14 12:00:00,52.52,52.57,52.48,52.55,44473.0,49.8357,49.8831,49.7977,49.8641,44473.0
2019-01-14 12:10:00,52.54,52.59,52.46,52.56,44377.0,49.8546,49.9021,49.7787,49.8736,44377.0
2019-01-14 12:20:00,52.55,52.59,52.53,52.55,28290.0,49.8641,49.9021,49.8452,49.8641,28290.0
2019-01-14 12:30:00,52.55,52.57,52.52,52.57,20716.0,49.8641,49.8831,49.8357,49.8831,20716.0
2019-01-14 12:40:00,52.57,52.59,52.49,52.49,30069.0,49.8831,49.9021,49.8072,49.8072,30069.0
2019-01-14 12:50:00,52.49,52.49,52.43,52.46,25785.0,49.8072,49.8072,49.7503,49.7787,25785.0
2019-01-14 13:00:00,52.45,52.59,52.43,52.59,49669.0,49.7692,49.9021,49.7503,49.9021,49669.0
2019-01-14 13:10:00,52.59,52.82,52.59,52.81,79353.0,49.9021,50.1203,49.9021,50.1108,79353.0
2019-01-14 13:20:00,52.82,52.89,52.75,52.8,115473.0,50.1203,50.1868,50.0539,50.1014,115473.0
2019-01-14 13:30:00,52.8,52.83,52.74,52.76,65941.0,50.1014,50.1298,50.0444,50.0634,65941.0
2019-01-14 13:40:00,52.76,52.78,52.61,52.66,71719.0,50.0634,50.0824,49.9211,49.9685,71719.0
2019-01-14 13:50:00,52.66,52.71,52.66,52.67,32802.0,49.9685,50.016,49.9685,49.978,32802.0
2019-01-14 14:00:00,52.67,52.69,52.5,52.5,57345.0,49.978,49.997,49.8167,49.8167,57345.0
2019-01-14 14:10:00,52.51,52.54,52.33,52.33,51507.0,49.8262,49.8546,49.6554,49.6554,51507.0
2019-01-14 14:20:00,52.34,52.36,52.26,52.28,32698.0,49.6649,49.6838,49.589,49.6079,32698.0
2019-01-14 14:30:00,52.29,52.31,52.23,52.26,51333.0,49.6174,49.6364,49.5605,49.589,51333.0
2019-01-14 14:40:00,52.27,52.32,52.27,52.3,23736.0,49.5984,49.6459,49.5984,49.6269,23736.0
2019-01-14 14:50:00,52.3,52.34,52.28,52.32,28562.0,49.6269,49.6649,49.6079,49.6459,28562.0
2019-01-14 15:00:00,52.32,52.34,52.22,52.23,43824.0,49.6459,49.6649,49.551,49.5605,43824.0
2019-01-14 15:10:00,52.23,52.26,52.18,52.21,54516.0,49.5605,49.589,49.513,49.5415,54516.0
2019-01-14 15:20:00,52.2,52.27,52.18,52.19,41412.0,49.532,49.5984,49.513,49.5225,41412.0
2019-01-14 15:30:00,52.19,52.3,52.19,52.29,56662.0,49.5225,49.6269,49.5225,49.6174,56662.0
2019-01-14 15:40:00,52.28,52.29,52.15,52.16,98979.0,49.6079,49.6174,49.4846,49.4941,98979.0
2019-01-14 15:50:00,52.16,52.24,52.1,52.2,227391.0,49.4941,49.57,49.4371,49.532,227391.0
2019-01-15 09:30:00,52.52,52.64,52.26,52.61,202948.0,49.8357,49.9495,49.589,49.9211,202948.0
2019-01-15 09:40:00,52.66,52.7,52.47,52.51,117744.0,49.9685,50.0065,49.7882,49.8262,117744.0
2019-01-15 09:50:00,52.53,52.56,52.23,52.3,90800.0,49.8452,49.8736,49.5605,49.6269,90800.0
2019-01-15 10:00:00,52.32,52.6,52.3,52.53,47188.0,49.6459,49.9116,49.6269,49.8452,47188.0
2019-01-15 10:10:00,52.52,52.59,52.36,52.39,68297.0,49.8357,49.9021,49.6838,49.7123,68297.0
2019-01-15 10:20:00,52.4,52.45,52.22,52.22,61759.0,49.7218,49.7692,49.551,49.551,61759.0
2019-01-15 10:30:00,52.23,52.42,52.19,52.34,172718.0,49.5605,49.7408,49.5225,49.6649,172718.0
2019-01-15 10:40:00,52.34,52.42,52.22,52.34,94225.0,49.6649,49.7408,49.551,49.6649,94225.0
2019-01-15 10:50:00,52.34,52.45,52.3,52.45,107990.0,49.6649,49.7692,49.6269,49.7692,107990.0
2019-01-15 11:00:00,52.44,52.46,52.28,52.32,229014.0,49.7598,49.7787,49.6079,49.6459,229014.0
2019-01-15 11:10:00,52.31,52.37,52.21,52.36,162758.0,49.6364,49.6933,49.5415,49.6838,162758.0
2019-01-15 11:20:00,52.37,52.4,52.26,52.37,53270.0,49.6933,49.7218,49.589,49.6933,53270.0
2019-01-15 11:30:00,52.38,52.41,52.35,52.37,41514.0,49.7028,49.7313,49.6744,49.6933,41514.0
2019-01-15 11:40:00,52.36,52.44,52.34,52.39,36371.0,49.6838,49.7598,49.6649,49.7123,36371.0
2019-01-15 11:50:00,52.4,52.56,52.38,52.54,40507.0,49.7218,49.8736,49.7028,49.8546,40507.0
2019-01-15 12:00:00,52.54,52.63,52.44,52.5,59157.0,49.8546,49.94,49.7598,49.8167,59157.0
2019-01-15 12:10:00,52.51,52.64,52.51,52.61,25588.0,49.8262,49.9495,49.8262,49.9211,25588.0
2019-01-15 12:20:00,52.61,52.66,52.51,52.53,31963.0,49.9211,49.9685,49.8262,49.8452,31963.0
2019-01-15 12:30:00,52.53,52.53,52.3,52.32,165397.0,49.8452,49.8452,49.6269,49.6459,165397.0
2019-01-15 12:40:00,52.35,52.39,52.22,52.35,90412.0,49.6744,49.7123,49.551,49.6744,90412.0
2019-01-15 12:50:00,52.34,52.37,52.29,52.36,63568.0,49.6649,49.6933,49.6174,49.6838,63568.0
2019-01-15 13:00:00,52.35,52.49,52.35,52.49,39927.0,49.6744,49.8072,49.6744,49.8072,39927.0
2019-01-15 13:10:00,52.48,52.61,52.42,52.61,60754.0,49.7977,49.9211,49.7408,49.9211,60754.0
2019-01-15 13:20:00,52.61,52.66,52.57,52.66,35650.0,49.9211,49.9685,49.8831,49.9685,35650.0
2019-01-15 13:30:00,52.66,52.69,52.56,52.6,53395.0,49.9685,49.997,49.8736,49.9116,53395.0
2019-01-15 13:40:00,52.6,52.63,52.53,52.59,29019.0,49.9116,49.94,49.8452,49.9021,29019.0
2019-01-15 13:50:00,52.59,52.63,52.57,52.59,19657.0,49.9021,49.94,49.8831,49.9021,19657.0
2019-01-15 14:00:00,52.58,52.68,52.57,52.62,28382.0,49.8926,49.9875,49.8831,49.9306,28382.0
2019-01-15 14:10:00,52.62,52.66,52.55,52.58,43824.0,49.9306,49.9685,49.8641,49.8926,43824.0
2019-01-15 14:20:00,52.57,52.59,52.42,52.43,58835.0,49.8831,49.9021,49.7408,49.7503,58835.0
2019-01-15 14:30:00,52.44,52.5,52.33,52.39,54633.0,49.7598,49.8167,49.6554,49.7123,54633.0
2019-01-15 14:40:00,52.39,52.52,52.38,52.48,68213.0,49.7123,49.8357,49.7028,49.7977,68213.0
2019-01-15 14:50:00,52.49,52.67,52.49,52.65,47847.0,49.8072,49.978,49.8072,49.959,47847.0
2019-01-15 15:00:00,52.63,52.78,52.61,52.77,64057.0,49.94,50.0824,49.9211,50.0729,64057.0
2019-01-15 15:10:00,52.77,52.81,52.74,52.79,48106.0,50.0729,50.1108,50.0444,50.0919,48106.0
2019-01-15 15:20:00,52.78,52.82,52.75,52.81,107745.0,50.0824,50.1203,50.0539,50.1108,107745.0
2019-01-15 15:30:00,52.81,52.82,52.74,52.75,42056.0,50.1108,50.1203,50.0444,50.0539,42056.0
2019-01-15 15:40:00,52.74,52.89,52.7,52.88,118131.0,50.0444,50.1868,50.0065,50.1773,118131.0
2019-01-15 15:50:00,52.88,52.91,52.84,52.91,383670.0,50.1773,50.2057,50.1393,50.2057,383670.0
2019-01-16 09:30:00,52.76,53.03,52.76,52.95,127232.0,50.0634,50.3196,50.0634,50.2437,127232.0
2019-01-16 09:40:00,52.94,53.08,52.85,53.0,104295.0,50.2342,50.367,50.1488,50.2911,104295.0
2019-01-16 09:50:00,53.01,53.05,52.88,52.97,56338.0,50.3006,50.3386,50.1773,50.2627,56338.0
2019-01-16 10:00:00,52.96,53.13,52.9,52.99,68480.0,50.2532,50.4145,50.1962,50.2816,68480.0
2019-01-16 10:10:00,52.99,53.03,52.91,52.98,101869.0,50.2816,50.3196,50.2057,50.2722,101869.0
2019-01-16 10:20:00,52.99,53.0,52.62,52.65,239038.0,50.2816,50.2911,49.9306,49.959,239038.0
2019-01-16 10:30:00,52.67,52.68,52.5,52.53,133471.0,49.978,49.9875,49.8167,49.8452,133471.0
2019-01-16 10:40:00,52.52,52.53,52.35,52.36,139529.0,49.8357,49.8452,49.6744,49.6838,139529.0
2019-01-16 10:50:00,52.36,52.53,52.36,52.48,82737.0,49.6838,49.8452,49.6838,49.7977,82737.0
2019-01-16 11:00:00,52.48,52.51,52.38,52.47,63409.0,49.7977,49.8262,49.7028,49.7882,63409.0
2019-01-16 11:10:00,52.47,52.68,52.47,52.65,48559.0,49.7882,49.9875,49.7882,49.959,48559.0
2019-01-16 11:20:00,52.65,52.67,52.46,52.56,186179.0,49.959,49.978,49.7787,49.8736,186179.0
2019-01-16 11:30:00,52.55,52.63,52.48,52.51,44749.0,49.8641,49.94,49.7977,49.8262,44749.0
2019-01-16 11:40:00,52.51,52.51,52.44,52.46,56685.0,49.8262,49.8262,49.7598,49.7787,56685.0
2019-01-16 11:50:00,52.45,52.49,52.38,52.42,65936.0,49.7692,49.8072,49.7028,49.7408,65936.0
2019-01-16 12:00:00,52.42,52.44,52.37,52.43,42483.0,49.7408,49.7598,49.6933,49.7503,42483.0
2019-01-16 12:10:00,52.43,52.6,52.42,52.56,59153.0,49.7503,49.9116,49.7408,49.8736,59153.0
2019-01-16 12:20:00,52.54,52.6,52.49,52.59,44701.0,49.8546,49.9116,49.8072,49.9021,44701.0
2019-01-16 12:30:00,52.6,52.63,52.47,52.51,23776.0,49.9116,49.94,49.7882,49.8262,23776.0
2019-01-16 12:40:00,52.51,52.66,52.51,52.66,35333.0,49.8262,49.9685,49.8262,49.9685,35333.0
2019-01-16 12:50:00,52.66,52.67,52.58,52.62,25232.0,49.9685,49.978,49.8926,49.9306,25232.0
2019-01-16 13:00:00,52.61,52.63,52.58,52.6,53304.0,49.9211,49.94,49.8926,49.9116,53304.0
2019-01-16 13:10:00,52.61,52.61,52.56,52.6,31134.0,49.9211,49.9211,49.8736,49.9116,31134.0
2019-01-16 13:20:00,52.61,52.62,52.53,52.57,50341.0,49.9211,49.9306,49.8452,49.8831,50341.0
2019-01-16 13:30:00,52.58,52.6,52.5,52.52,48157.0,49.8926,49.9116,49.8167,49.8357,48157.0
2019-01-16 13:40:00,52.52,52.62,52.49,52.6,45477.0,49.8357,49.9306,49.8072,49.9116,45477.0
2019-01-16 13:50:00,52.6,52.65,52.53,52.55,50589.0,49.9116,49.959,49.8452,49.8641,50589.0
2019-01-16 14:00:00,52.55,52.63,52.55,52.62,28206.0,49.8641,49.94,49.8641,49.9306,28206.0
2019-01-16 14:10:00,52.62,52.73,52.6,52.71,39097.0,49.9306,50.0349,49.9116,50.016,39097.0
2019-01-16 14:20:00,52.71,52.88,52.69,52.73,89934.0,50.016,50.1773,49.997,50.0349,89934.0
2019-01-16 14:30:00,52.74,52.79,52.72,52.77,54005.0,50.0444,50.0919,50.0254,50.0729,54005.0
2019-01-16 14:40:00,52.78,52.78,52.73,52.77,57569.0,50.0824,50.0824,50.0349,50.0729,57569.0
2019-01-16 14:50:00,52.78,52.82,52.72,52.76,64729.0,50.0824,50.1203,50.0254,50.0634,64729.0
2019-01-16 15:00:00,52.76,52.86,52.75,52.8,67028.0,50.0634,50.1583,50.0539,50.1014,67028.0
2019-01-16 15:10:00,52.8,52.86,52.78,52.82,72377.0,50.1014,50.1583,50.0824,50.1203,72377.0
2019-01-16 15:20:00,52.82,52.86,52.78,52.83,59557.0,50.1203,50.1583,50.0824,50.1298,59557.0
2019-01-16 15:30:00,52.83,52.85,52.76,52.82,108849.0,50.1298,50.1488,50.0634,50.1203,108849.0
2019-01-16 15:40:00,52.82,52.82,52.69,52.76,174989.0,50.1203,50.1203,49.997,50.0634,174989.0
2019-01-16 15:50:00,52.76,52.82,52.72,52.72,534819.0,50.0634,50.1203,50.0254,50.0254,534819.0
2019-01-17 09:30:00,52.61,52.92,52.56,52.79,54399.0,49.9211,50.2152,49.8736,50.0919,54399.0
2019-01-17 09:40:00,52.79,52.99,52.71,52.9,34445.0,50.0919,50.2816,50.016,50.1962,34445.0
2019-01-17 09:50:00,52.95,53.15,52.88,53.12,29481.0,50.2437,50.4335,50.1773,50.405,29481.0
2019-01-17 10:00:00,53.13,53.13,52.93,53.01,35366.0,50.4145,50.4145,50.2247,50.3006,35366.0
2019-01-17 10:10:00,53.0,53.23,53.0,53.03,48825.0,50.2911,50.5094,50.2911,50.3196,48825.0
2019-01-17 10:20:00,53.03,53.13,52.96,53.11,56546.0,50.3196,50.4145,50.2532,50.3955,56546.0
2019-01-17 10:30:00,53.12,53.13,53.0,53.04,43623.0,50.405,50.4145,50.2911,50.3291,43623.0
2019-01-17 10:40:00,53.06,53.18,53.03,53.09,24084.0,50.3481,50.4619,50.3196,50.3765,24084.0
2019-01-17 10:50:00,53.09,53.22,53.0,53.21,48625.0,50.3765,50.4999,50.2911,50.4904,48625.0
2019-01-17 11:00:00,53.22,53.25,53.12,53.23,45433.0,50.4999,50.5284,50.405,50.5094,45433.0
2019-01-17 11:10:00,53.23,53.31,53.18,53.3,60536.0,50.5094,50.5853,50.4619,50.5758,60536.0
2019-01-17 11:20:00,53.3,53.34,53.23,53.3,100290.0,50.5758,50.6138,50.5094,50.5758,100290.0
2019-01-17 11:30:00,53.3,53.32,53.24,53.27,56754.0,50.5758,50.5948,50.5189,50.5473,56754.0
2019-01-17 11:40:00,53.27,53.41,53.22,53.23,37974.0,50.5473,50.6802,50.4999,50.5094,37974.0
2019-01-17 11:50:00,53.22,53.28,53.18,53.27,28265.0,50.4999,50.5568,50.4619,50.5473,28265.0
2019-01-17 12:00:00,53.26,53.27,53.11,53.15,22441.0,50.5378,50.5473,50.3955,50.4335,22441.0
2019-01-17 12:10:00,53.15,53.27,53.15,53.21,32649.0,50.4335,50.5473,50.4335,50.4904,32649.0
2019-01-17 12:20:00,53.22,53.22,53.12,53.14,50835.0,50.4999,50.4999,50.405,50.424,50835.0
2019-01-17 12:30:00,53.13,53.22,53.11,53.2,32516.0,50.4145,50.4999,50.3955,50.4809,32516.0
2019-01-17 12:40:00,53.19,53.24,53.17,53.23,40897.0,50.4714,50.5189,50.4524,50.5094,40897.0
2019-01-17 12:50:00,53.22,53.26,53.19,53.22,25401.0,50.4999,50.5378,50.4714,50.4999,25401.0
2019-01-17 13:00:00,53.21,53.31,53.21,53.31,39214.0,50.4904,50.5853,50.4904,50.5853,39214.0
2019-01-17 13:10:00,53.3,53.35,53.2,53.31,93677.0,50.5758,50.6232,50.4809,50.5853,93677.0
2019-01-17 13:20:00,53.32,53.37,53.29,53.32,63694.0,50.5948,50.6422,50.5663,50.5948,63694.0
2019-01-17 13:30:00,53.32,53.33,53.18,53.28,192835.0,50.5948,50.6043,50.4619,50.5568,192835.0
2019-01-17 13:40:00,53.27,53.29,53.16,53.18,64437.0,50.5473,50.5663,50.443,50.4619,64437.0
2019-01-17 13:50:00,53.18,53.3,53.12,53.3,57514.0,50.4619,50.5758,50.405,50.5758,57514.0
2019-01-17 14:00:00,53.3,53.31,53.14,53.16,78323.0,50.5758,50.5853,50.424,50.443,78323.0
2019-01-17 14:10:00,53.17,53.22,53.16,53.19,71335.0,50.4524,50.4999,50.443,50.4714,71335.0
2019-01-17 14:20:00,53.2,53.21,53.11,53.19,46880.0,50.4809,50.4904,50.3955,50.4714,46880.0
2019-01-17 14:30:00,53.19,53.3,53.13,53.29,71489.0,50.4714,50.5758,50.4145,50.5663,71489.0
2019-01-17 14:40:00,53.3,53.66,53.3,53.63,97948.0,50.5758,50.9174,50.5758,50.8889,97948.0
2019-01-17 14:50:00,53.62,53.63,53.3,53.33,80255.0,50.8794,50.8889,50.5758,50.6043,80255.0
2019-01-17 15:00:00,53.34,53.35,53.18,53.25,74654.0,50.6138,50.6232,50.4619,50.5284,74654.0
2019-01-17 15:10:00,53.26,53.33,53.23,53.33,80094.0,50.5378,50.6043,50.5094,50.6043,80094.0
2019-01-17 15:20:00,53.33,53.46,53.3,53.46,50498.0,50.6043,50.7276,50.5758,50.7276,50498.0
2019-01-17 15:30:00,53.46,53.5,53.43,53.48,54005.0,50.7276,50.7656,50.6992,50.7466,54005.0
2019-01-17 15:40:00,53.48,53.52,53.41,53.47,169607.0,50.7466,50.7846,50.6802,50.7371,169607.0
2019-01-17 15:50:00,53.47,53.56,53.42,53.54,345330.0,50.7371,50.8225,50.6897,50.8035,345330.0
2019-01-18 09:30:00,53.88,54.41,53.86,54.01,450220.0,51.1262,51.6291,51.1072,51.2495,450220.0
2019-01-18 09:40:00,54.01,54.24,53.96,54.12,133535.0,51.2495,51.4678,51.2021,51.3539,133535.0
2019-01-18 09:50:00,54.13,54.38,54.03,54.37,271361.0,51.3634,51.6006,51.2685,51.5911,271361.0
2019-01-18 10:00:00,54.37,54.64,54.18,54.53,380658.0,51.5911,51.8473,51.4108,51.7429,380658.0
2019-01-18 10:10:00,54.54,54.56,54.32,54.43,140336.0,51.7524,51.7714,51.5437,51.648,140336.0
2019-01-18 10:20:00,54.44,54.73,54.38,54.68,248216.0,51.6575,51.9327,51.6006,51.8853,248216.0
2019-01-18 10:30:00,54.69,54.86,54.64,54.85,156568.0,51.8948,52.0561,51.8473,52.0466,156568.0
2019-01-18 10:40:00,54.84,55.0,54.8,54.82,157773.0,52.0371,52.1889,51.9991,52.0181,157773.0
2019-01-18 10:50:00,54.82,54.95,54.8,54.83,102641.0,52.0181,52.1415,51.9991,52.0276,102641.0
2019-01-18 11:00:00,54.83,54.95,54.77,54.91,83390.0,52.0276,52.1415,51.9707,52.1035,83390.0
2019-01-18 11:10:00,54.91,54.93,54.74,54.78,73145.0,52.1035,52.1225,51.9422,51.9802,73145.0
2019-01-18 11:20:00,54.78,54.86,54.67,54.83,107697.0,51.9802,52.0561,51.8758,52.0276,107697.0
2019-01-18 11:30:00,54.83,54.89,54.75,54.85,114520.0,52.0276,52.0845,51.9517,52.0466,114520.0
2019-01-18 11:40:00,54.86,54.93,54.82,54.85,39624.0,52.0561,52.1225,52.0181,52.0466,39624.0
2019-01-18 11:50:00,54.85,54.93,54.84,54.9,37391.0,52.0466,52.1225,52.0371,52.094,37391.0
2019-01-18 12:00:00,54.91,54.95,54.86,54.91,51320.0,52.1035,52.1415,52.0561,52.1035,51320.0
2019-01-18 12:10:00,54.91,54.98,54.79,54.79,155987.0,52.1035,52.1699,51.9896,51.9896,155987.0
2019-01-18 12:20:00,54.79,54.82,54.66,54.67,33199.0,51.9896,52.0181,51.8663,51.8758,33199.0
2019-01-18 12:30:00,54.68,54.76,54.59,54.74,67196.0,51.8853,51.9612,51.7999,51.9422,67196.0
2019-01-18 12:40:00,54.73,54.77,54.67,54.69,32245.0,51.9327,51.9707,51.8758,51.8948,32245.0
2019-01-18 12:50:00,54.68,54.71,54.52,54.69,144223.0,51.8853,51.9137,51.7334,51.8948,144223.0
2019-01-18 13:00:00,54.69,54.75,54.64,54.7,48732.0,51.8948,51.9517,51.8473,51.9042,48732.0
2019-01-18 13:10:00,54.7,54.74,54.66,54.68,42468.0,51.9042,51.9422,51.8663,51.8853,42468.0
2019-01-18 13:20:00,54.69,54.74,54.58,54.61,52862.0,51.8948,51.9422,51.7904,51.8188,52862.0
2019-01-18 13:30:00,54.59,54.61,54.36,54.4,64091.0,51.7999,51.8188,51.5816,51.6196,64091.0
2019-01-18 13:40:00,54.39,54.44,54.38,54.43,82973.0,51.6101,51.6575,51.6006,51.648,82973.0
2019-01-18 13:50:00,54.43,54.56,54.42,54.55,93704.0,51.648,51.7714,51.6386,51.7619,93704.0
2019-01-18 14:00:00,54.56,54.64,54.52,54.6,37817.0,51.7714,51.8473,51.7334,51.8094,37817.0
2019-01-18 14:10:00,54.59,54.62,54.53,54.55,36603.0,51.7999,51.8283,51.7429,51.7619,36603.0
2019-01-18 14:20:00,54.55,54.61,54.53,54.53,39927.0,51.7619,51.8188,51.7429,51.7429,39927.0
2019-01-18 14:30:00,54.53,54.55,54.38,54.38,37095.0,51.7429,51.7619,51.6006,51.6006,37095.0
2019-01-18 14:40:00,54.37,54.44,54.33,54.43,34639.0,51.5911,51.6575,51.5532,51.648,34639.0
2019-01-18 14:50:00,54.42,54.53,54.41,54.5,105628.0,51.6386,51.7429,51.6291,51.7145,105628.0
2019-01-18 15:00:00,54.49,54.49,54.41,54.46,43091.0,51.705,51.705,51.6291,51.6765,43091.0
2019-01-18 15:10:00,54.45,54.52,54.43,54.52,51831.0,51.667,51.7334,51.648,51.7334,51831.0
2019-01-18 15:20:00,54.52,54.54,54.47,54.52,51110.0,51.7334,51.7524,51.686,51.7334,51110.0
2019-01-18 15:30:00,54.52,54.58,54.48,54.54,67974.0,51.7334,51.7904,51.6955,51.7524,67974.0
2019-01-18 15:40:00,54.54,54.76,54.53,54.76,257597.0,51.7524,51.9612,51.7429,51.9612,257597.0
2019-01-18 15:50:00,54.75,54.91,54.73,54.88,693810.0,51.9517,52.1035,51.9327,52.075,693810.0
2019-01-22 09:30:00,54.44,54.71,54.37,54.57,166064.0,51.6575,51.9137,51.5911,51.7809,166064.0
2019-01-22 09:40:00,54.56,54.66,54.46,54.55,74882.0,51.7714,51.8663,51.6765,51.7619,74882.0
2019-01-22 09:50:00,54.53,54.7,54.48,54.7,114763.0,51.7429,51.9042,51.6955,51.9042,114763.0
2019-01-22 10:00:00,54.69,54.8,54.53,54.57,133384.0,51.8948,51.9991,51.7429,51.7809,133384.0
2019-01-22 10:10:00,54.56,54.67,54.36,54.61,222333.0,51.7714,51.8758,51.5816,51.8188,222333.0
2019-01-22 10:20:00,54.6,54.74,54.58,54.7,135319.0,51.8094,51.9422,51.7904,51.9042,135319.0
2019-01-22 10:30:00,54.71,54.86,54.7,54.72,135613.0,51.9137,52.0561,51.9042,51.9232,135613.0
2019-01-22 10:40:00,54.72,54.77,54.62,54.62,99585.0,51.9232,51.9707,51.8283,51.8283,99585.0
2019-01-22 10:50:00,54.62,54.78,54.52,54.56,259563.0,51.8283,51.9802,51.7334,51.7714,259563.0
2019-01-22 11:00:00,54.56,54.82,54.53,54.78,66618.0,51.7714,52.0181,51.7429,51.9802,66618.0
2019-01-22 11:10:00,54.77,54.86,54.73,54.79,72858.0,51.9707,52.0561,51.9327,51.9896,72858.0
2019-01-22 11:20:00,54.79,54.88,54.79,54.85,98731.0,51.9896,52.075,51.9896,52.0466,98731.0
2019-01-22 11:30:00,54.85,54.89,54.8,54.85,100064.0,52.0466,52.0845,51.9991,52.0466,100064.0
2019-01-22 11:40:00,54.85,54.86,54.66,54.73,117481.0,52.0466,52.0561,51.8663,51.9327,117481.0
2019-01-22 11:50:00,54.71,54.72,54.55,54.65,99035.0,51.9137,51.9232,51.7619,51.8568,99035.0
2019-01-22 12:00:00,54.65,54.69,54.29,54.39,227732.0,51.8568,51.8948,51.5152,51.6101,227732.0
2019-01-22 12:10:00,54.39,54.43,54.32,54.36,70231.0,51.6101,51.648,51.5437,51.5816,70231.0
2019-01-22 12:20:00,54.37,54.4,54.29,54.29,106288.0,51.5911,51.6196,51.5152,51.5152,106288.0
2019-01-22 12:30:00,54.29,54.52,54.28,54.46,105653.0,51.5152,51.7334,51.5057,51.6765,105653.0
2019-01-22 12:40:00,54.46,54.56,54.44,54.55,47576.0,51.6765,51.7714,51.6575,51.7619,47576.0
2019-01-22 12:50:00,54.55,54.55,54.31,54.31,61938.0,51.7619,51.7619,51.5342,51.5342,61938.0
2019-01-22 13:00:00,54.3,54.3,54.18,54.18,84340.0,51.5247,51.5247,51.4108,51.4108,84340.0
2019-01-22 13:10:00,54.18,54.21,54.09,54.15,124886.0,51.4108,51.4393,51.3254,51.3824,124886.0
2019-01-22 13:20:00,54.16,54.25,54.12,54.22,82396.0,51.3918,51.4772,51.3539,51.4488,82396.0
2019-01-22 13:30:00,54.22,54.35,54.2,54.33,66325.0,51.4488,51.5721,51.4298,51.5532,66325.0
2019-01-22 13:40:00,54.32,54.39,54.3,54.37,30968.0,51.5437,51.6101,51.5247,51.5911,30968.0
2019-01-22 13:50:00,54.38,54.51,54.38,54.48,61942.0,51.6006,51.724,51.6006,51.6955,61942.0
2019-01-22 14:00:00,54.47,54.53,54.45,54.5,65242.0,51.686,51.7429,51.667,51.7145,65242.0
2019-01-22 14:10:00,54.49,54.55,54.43,54.48,62401.0,51.705,51.7619,51.648,51.6955,62401.0
2019-01-22 14:20:00,54.48,54.53,54.34,54.39,75880.0,51.6955,51.7429,51.5626,51.6101,75880.0
2019-01-22 14:30:00,54.39,54.49,54.37,54.4,115964.0,51.6101,51.705,51.5911,51.6196,115964.0
2019-01-22 14:40:00,54.4,54.47,54.28,54.29,106551.0,51.6196,51.686,51.5057,51.5152,106551.0
2019-01-22 14:50:00,54.29,54.36,54.25,54.34,112461.0,51.5152,51.5816,51.4772,51.5626,112461.0
2019-01-22 15:00:00,54.34,54.43,54.29,54.3,99511.0,51.5626,51.648,51.5152,51.5247,99511.0
2019-01-22 15:10:00,54.3,54.47,54.29,54.46,116017.0,51.5247,51.686,51.5152,51.6765,116017.0
2019-01-22 15:20:00,54.46,54.55,54.46,54.46,71880.0,51.6765,51.7619,51.6765,51.6765,71880.0
2019-01-22 15:30:00,54.46,54.62,54.35,54.62,164573.0,51.6765,51.8283,51.5721,51.8283,164573.0
2019-01-22 15:40:00,54.61,54.64,54.37,54.41,215971.0,51.8188,51.8473,51.5911,51.6291,215971.0
2019-01-22 15:50:00,54.4,54.55,54.34,54.55,483713.0,51.6196,51.7619,51.5626,51.7619,483713.0
2019-01-23 09:30:00,54.5,54.62,54.31,54.5,233074.0,51.7145,51.8283,51.5342,51.7145,233074.0
2019-01-23 09:40:00,54.49,54.83,54.42,54.75,77863.0,51.705,52.0276,51.6386,51.9517,77863.0
2019-01-23 09:50:00,54.74,54.87,54.7,54.73,92687.0,51.9422,52.0656,51.9042,51.9327,92687.0
2019-01-23 10:00:00,54.74,54.79,54.56,54.59,81419.0,51.9422,51.9896,51.7714,51.7999,81419.0
2019-01-23 10:10:00,54.6,54.66,54.44,54.48,67281.0,51.8094,51.8663,51.6575,51.6955,67281.0
2019-01-23 10:20:00,54.48,54.54,54.39,54.41,47261.0,51.6955,51.7524,51.6101,51.6291,47261.0
2019-01-23 10:30:00,54.4,54.46,54.32,54.37,53474.0,51.6196,51.6765,51.5437,51.5911,53474.0
2019-01-23 10:40:00,54.37,54.38,54.16,54.25,114485.0,51.5911,51.6006,51.3918,51.4772,114485.0
2019-01-23 10:50:00,54.25,54.28,54.16,54.26,106860.0,51.4772,51.5057,51.3918,51.4867,106860.0
2019-01-23 11:00:00,54.29,54.39,54.21,54.24,40596.0,51.5152,51.6101,51.4393,51.4678,40596.0
2019-01-23 11:10:00,54.25,54.28,54.04,54.13,81961.0,51.4772,51.5057,51.278,51.3634,81961.0
2019-01-23 11:20:00,54.13,54.19,54.08,54.18,116846.0,51.3634,51.4203,51.3159,51.4108,116846.0
2019-01-23 11:30:00,54.17,54.24,54.04,54.09,166441.0,51.4013,51.4678,51.278,51.3254,166441.0
2019-01-23 11:40:00,54.09,54.09,53.72,53.85,447215.0,51.3254,51.3254,50.9743,51.0977,447215.0
2019-01-23 11:50:00,53.85,53.92,53.77,53.9,124018.0,51.0977,51.1641,51.0218,51.1451,124018.0
2019-01-23 12:00:00,53.9,54.03,53.83,53.92,93920.0,51.1451,51.2685,51.0787,51.1641,93920.0
2019-01-23 12:10:00,53.93,53.96,53.86,53.89,57959.0,51.1736,51.2021,51.1072,51.1356,57959.0
2019-01-23 12:20:00,53.91,54.08,53.88,54.08,43348.0,51.1546,51.3159,51.1262,51.3159,43348.0
2019-01-23 12:30:00,54.07,54.15,54.05,54.09,57171.0,51.3064,51.3824,51.2875,51.3254,57171.0
2019-01-23 12:40:00,54.09,54.19,54.06,54.18,66549.0,51.3254,51.4203,51.297,51.4108,66549.0
2019-01-23 12:50:00,54.18,54.27,54.15,54.26,45469.0,51.4108,51.4962,51.3824,51.4867,45469.0
2019-01-23 13:00:00,54.26,54.27,54.11,54.25,48072.0,51.4867,51.4962,51.3444,51.4772,48072.0
2019-01-23 13:10:00,54.25,54.32,54.18,54.28,44788.0,51.4772,51.5437,51.4108,51.5057,44788.0
2019-01-23 13:20:00,54.28,54.32,54.23,54.25,42580.0,51.5057,51.5437,51.4583,51.4772,42580.0
2019-01-23 13:30:00,54.25,54.34,54.25,54.32,37919.0,51.4772,51.5626,51.4772,51.5437,37919.0
2019-01-23 13:40:00,54.33,54.39,54.27,54.31,82512.0,51.5532,51.6101,51.4962,51.5342,82512.0
2019-01-23 13:50:00,54.31,54.32,54.21,54.24,81743.0,51.5342,51.5437,51.4393,51.4678,81743.0
2019-01-23 14:00:00,54.24,54.4,54.22,54.3,128290.0,51.4678,51.6196,51.4488,51.5247,128290.0
2019-01-23 14:10:00,54.3,54.32,54.18,54.19,41825.0,51.5247,51.5437,51.4108,51.4203,41825.0
2019-01-23 14:20:00,54.19,54.24,54.16,54.18,60585.0,51.4203,51.4678,51.3918,51.4108,60585.0
2019-01-23 14:30:00,54.18,54.2,54.1,54.14,50761.0,51.4108,51.4298,51.3349,51.3729,50761.0
2019-01-23 14:40:00,54.14,54.14,54.04,54.08,46151.0,51.3729,51.3729,51.278,51.3159,46151.0
2019-01-23 14:50:00,54.09,54.14,54.04,54.04,54447.0,51.3254,51.3729,51.278,51.278,54447.0
2019-01-23 15:00:00,54.04,54.14,54.04,54.06,60739.0,51.278,51.3729,51.278,51.297,60739.0
2019-01-23 15:10:00,54.06,54.21,54.01,54.2,47323.0,51.297,51.4393,51.2495,51.4298,47323.0
2019-01-23 15:20:00,54.2,54.28,54.18,54.24,44491.0,51.4298,51.5057,51.4108,51.4678,44491.0
2019-01-23 15:30:00,54.25,54.25,54.18,54.22,59913.0,51.4772,51.4772,51.4108,51.4488,59913.0
2019-01-23 15:40:00,54.22,54.33,54.21,54.32,106853.0,51.4488,51.5532,51.4393,51.5437,106853.0
2019-01-23 15:50:00,54.33,54.33,54.15,54.27,301272.0,51.5532,51.5532,51.3824,51.4962,301272.0
2019-01-24 09:30:00,54.53,54.62,54.31,54.53,76843.0,51.7429,51.8283,51.5342,51.7429,76843.0
2019-01-24 09:40:00,54.49,54.58,54.38,54.46,40642.0,51.705,51.7904,51.6006,51.6765,40642.0
2019-01-24 09:50:00,54.45,54.66,54.45,54.64,105731.0,51.667,51.8663,51.667,51.8473,105731.0
2019-01-24 10:00:00,54.62,54.79,54.57,54.78,57559.0,51.8283,51.9896,51.7809,51.9802,57559.0
2019-01-24 10:10:00,54.77,54.92,54.76,54.81,42336.0,51.9707,52.113,51.9612,52.0086,42336.0
2019-01-24 10:20:00,54.82,54.88,54.75,54.87,58170.0,52.0181,52.075,51.9517,52.0656,58170.0
2019-01-24 10:30:00,54.87,54.95,54.81,54.86,99211.0,52.0656,52.1415,52.0086,52.0561,99211.0
2019-01-24 10:40:00,54.86,54.86,54.67,54.69,29163.0,52.0561,52.0561,51.8758,51.8948,29163.0
2019-01-24 10:50:00,54.69,54.73,54.65,54.67,96062.0,51.8948,51.9327,51.8568,51.8758,96062.0
2019-01-24 11:00:00,54.66,54.83,54.65,54.81,74331.0,51.8663,52.0276,51.8568,52.0086,74331.0
2019-01-24 11:10:00,54.8,54.85,54.68,54.77,74210.0,51.9991,52.0466,51.8853,51.9707,74210.0
2019-01-24 11:20:00,54.77,54.77,54.68,54.7,64874.0,51.9707,51.9707,51.8853,51.9042,64874.0
2019-01-24 11:30:00,54.7,54.94,54.64,54.94,95506.0,51.9042,52.132,51.8473,52.132,95506.0
2019-01-24 11:40:00,54.95,55.04,54.88,54.97,59352.0,52.1415,52.2269,52.075,52.1604,59352.0
2019-01-24 11:50:00,54.96,55.0,54.86,54.94,43539.0,52.151,52.1889,52.0561,52.132,43539.0
2019-01-24 12:00:00,54.93,54.98,54.88,54.91,48712.0,52.1225,52.1699,52.075,52.1035,48712.0
2019-01-24 12:10:00,54.91,54.95,54.85,54.85,27599.0,52.1035,52.1415,52.0466,52.0466,27599.0
2019-01-24 12:20:00,54.86,54.91,54.78,54.78,36658.0,52.0561,52.1035,51.9802,51.9802,36658.0
2019-01-24 12:30:00,54.78,54.84,54.72,54.75,39108.0,51.9802,52.0371,51.9232,51.9517,39108.0
2019-01-24 12:40:00,54.76,54.81,54.68,54.77,51526.0,51.9612,52.0086,51.8853,51.9707,51526.0
2019-01-24 12:50:00,54.76,54.8,54.7,54.8,36246.0,51.9612,51.9991,51.9042,51.9991,36246.0
2019-01-24 13:00:00,54.79,54.81,54.63,54.74,724341.0,51.9896,52.0086,51.8378,51.9422,724341.0
2019-01-24 13:10:00,54.73,54.73,54.48,54.6,62886.0,51.9327,51.9327,51.6955,51.8094,62886.0
2019-01-24 13:20:00,54.6,54.65,54.47,54.62,157362.0,51.8094,51.8568,51.686,51.8283,157362.0
2019-01-24 13:30:00,54.61,54.71,54.56,54.6,65855.0,51.8188,51.9137,51.7714,51.8094,65855.0
2019-01-24 13:40:00,54.59,54.63,54.54,54.62,33661.0,51.7999,51.8378,51.7524,51.8283,33661.0
2019-01-24 13:50:00,54.62,54.76,54.61,54.71,122276.0,51.8283,51.9612,51.8188,51.9137,122276.0
2019-01-24 14:00:00,54.71,54.81,54.65,54.76,57005.0,51.9137,52.0086,51.8568,51.9612,57005.0
2019-01-24 14:10:00,54.77,54.79,54.68,54.77,48271.0,51.9707,51.9896,51.8853,51.9707,48271.0
2019-01-24 14:20:00,54.77,54.83,54.72,54.77,45379.0,51.9707,52.0276,51.9232,51.9707,45379.0
2019-01-24 14:30:00,54.76,54.8,54.72,54.79,72728.0,51.9612,51.9991,51.9232,51.9896,72728.0
2019-01-24 14:40:00,54.79,54.92,54.78,54.88,165292.0,51.9896,52.113,51.9802,52.075,165292.0
2019-01-24 14:50:00,54.87,54.98,54.79,54.97,124886.0,52.0656,52.1699,51.9896,52.1604,124886.0
2019-01-24 15:00:00,54.96,54.96,54.87,54.88,137985.0,52.151,52.151,52.0656,52.075,137985.0
2019-01-24 15:10:00,54.87,55.04,54.87,54.99,78664.0,52.0656,52.2269,52.0656,52.1794,78664.0
2019-01-24 15:20:00,54.99,55.03,54.93,54.97,81117.0,52.1794,52.2174,52.1225,52.1604,81117.0
2019-01-24 15:30:00,54.97,54.99,54.9,54.91,117432.0,52.1604,52.1794,52.094,52.1035,117432.0
2019-01-24 15:40:00,54.91,54.95,54.81,54.83,154202.0,52.1035,52.1415,52.0086,52.0276,154202.0
2019-01-24 15:50:00,54.83,55.03,54.82,55.03,583219.0,52.0276,52.2174,52.0181,52.2174,583219.0
2019-01-25 09:30:00,55.5,55.63,55.08,55.33,239929.0,52.6634,52.7867,52.2648,52.502,239929.0
2019-01-25 09:40:00,55.36,55.43,55.26,55.35,165751.0,52.5305,52.5969,52.4356,52.521,165751.0
2019-01-25 09:50:00,55.35,55.45,55.24,55.29,76105.0,52.521,52.6159,52.4166,52.4641,76105.0
2019-01-25 10:00:00,55.3,55.31,55.15,55.15,40565.0,52.4736,52.4831,52.3312,52.3312,40565.0
2019-01-25 10:10:00,55.16,55.26,55.12,55.21,50624.0,52.3407,52.4356,52.3028,52.3882,50624.0
2019-01-25 10:20:00,55.22,55.41,55.2,55.36,53604.0,52.3977,52.578,52.3787,52.5305,53604.0
2019-01-25 10:30:00,55.36,55.53,55.31,55.53,56653.0,52.5305,52.6918,52.4831,52.6918,56653.0
2019-01-25 10:40:00,55.51,55.56,55.46,55.48,38792.0,52.6728,52.7203,52.6254,52.6444,38792.0
2019-01-25 10:50:00,55.47,55.55,55.43,55.52,56186.0,52.6349,52.7108,52.5969,52.6823,56186.0
2019-01-25 11:00:00,55.52,55.56,55.47,55.51,37838.0,52.6823,52.7203,52.6349,52.6728,37838.0
2019-01-25 11:10:00,55.51,55.53,55.43,55.46,48371.0,52.6728,52.6918,52.5969,52.6254,48371.0
2019-01-25 11:20:00,55.44,55.46,55.29,55.33,50899.0,52.6064,52.6254,52.4641,52.502,50899.0
2019-01-25 11:30:00,55.32,55.5,55.32,55.49,37253.0,52.4926,52.6634,52.4926,52.6539,37253.0
2019-01-25 11:40:00,55.5,55.67,55.5,55.53,142951.0,52.6634,52.8247,52.6634,52.6918,142951.0
2019-01-25 11:50:00,55.53,55.54,55.46,55.47,31859.0,52.6918,52.7013,52.6254,52.6349,31859.0
2019-01-25 12:00:00,55.46,55.46,55.39,55.45,27067.0,52.6254,52.6254,52.559,52.6159,27067.0
2019-01-25 12:10:00,55.45,55.49,55.4,55.42,23083.0,52.6159,52.6539,52.5685,52.5874,23083.0
2019-01-25 12:20:00,55.43,55.55,55.4,55.55,33503.0,52.5969,52.7108,52.5685,52.7108,33503.0
2019-01-25 12:30:00,55.54,55.58,55.5,55.56,55053.0,52.7013,52.7393,52.6634,52.7203,55053.0
2019-01-25 12:40:00,55.57,55.57,55.31,55.32,42835.0,52.7298,52.7298,52.4831,52.4926,42835.0
2019-01-25 12:50:00,55.33,55.44,55.25,55.41,51073.0,52.502,52.6064,52.4261,52.578,51073.0
2019-01-25 13:00:00,55.4,55.43,55.31,55.35,50050.0,52.5685,52.5969,52.4831,52.521,50050.0
2019-01-25 13:10:00,55.33,55.38,55.27,55.34,33823.0,52.502,52.5495,52.4451,52.5115,33823.0
2019-01-25 13:20:00,55.34,55.43,55.34,55.38,115987.0,52.5115,52.5969,52.5115,52.5495,115987.0
2019-01-25 13:30:00,55.38,55.42,55.31,55.32,32354.0,52.5495,52.5874,52.4831,52.4926,32354.0
2019-01-25 13:40:00,55.32,55.4,55.31,55.37,41782.0,52.4926,52.5685,52.4831,52.54,41782.0
2019-01-25 13:50:00,55.37,55.49,55.36,55.46,62773.0,52.54,52.6539,52.5305,52.6254,62773.0
2019-01-25 14:00:00,55.45,55.52,55.43,55.48,27812.0,52.6159,52.6823,52.5969,52.6444,27812.0
2019-01-25 14:10:00,55.48,55.54,55.43,55.48,31599.0,52.6444,52.7013,52.5969,52.6444,31599.0
2019-01-25 14:20:00,55.48,55.48,55.32,55.36,41703.0,52.6444,52.6444,52.4926,52.5305,41703.0
2019-01-25 14:30:00,55.36,55.45,55.33,55.41,41383.0,52.5305,52.6159,52.502,52.578,41383.0
2019-01-25 14:40:00,55.41,55.5,55.4,55.48,34332.0,52.578,52.6634,52.5685,52.6444,34332.0
2019-01-25 14:50:00,55.48,55.52,55.43,55.46,46781.0,52.6444,52.6823,52.5969,52.6254,46781.0
2019-01-25 15:00:00,55.47,55.49,55.38,55.39,32176.0,52.6349,52.6539,52.5495,52.559,32176.0
2019-01-25 15:10:00,55.39,55.45,55.38,55.43,41431.0,52.559,52.6159,52.5495,52.5969,41431.0
2019-01-25 15:20:00,55.43,55.48,55.4,55.42,39254.0,52.5969,52.6444,52.5685,52.5874,39254.0
2019-01-25 15:30:00,55.43,55.46,55.34,55.45,58831.0,52.5969,52.6254,52.5115,52.6159,58831.0
2019-01-25 15:40:00,55.44,55.53,55.42,55.53,119487.0,52.6064,52.6918,52.5874,52.6918,119487.0
2019-01-25 15:50:00,55.54,55.54,55.42,55.51,269312.0,52.7013,52.7013,52.5874,52.6728,269312.0
2019-01-28 09:30:00,55.41,55.41,55.15,55.28,196721.0,52.578,52.578,52.3312,52.4546,196721.0
2019-01-28 09:40:00,55.28,55.65,55.22,55.58,212446.0,52.4546,52.8057,52.3977,52.7393,212446.0
2019-01-28 09:50:00,55.58,55.85,55.45,55.79,168230.0,52.7393,52.9955,52.6159,52.9385,168230.0
2019-01-28 10:00:00,55.79,55.8,55.59,55.73,65975.0,52.9385,52.948,52.7488,52.8816,65975.0
2019-01-28 10:10:00,55.71,55.87,55.67,55.87,56374.0,52.8626,53.0144,52.8247,53.0144,56374.0
2019-01-28 10:20:00,55.87,56.11,55.84,56.1,95031.0,53.0144,53.2422,52.986,53.2327,95031.0
2019-01-28 10:30:00,56.1,56.14,55.9,55.93,96476.0,53.2327,53.2706,53.0429,53.0714,96476.0
2019-01-28 10:40:00,55.93,56.08,55.93,56.01,97757.0,53.0714,53.2137,53.0714,53.1473,97757.0
2019-01-28 10:50:00,56.02,56.14,55.9,55.9,92682.0,53.1568,53.2706,53.0429,53.0429,92682.0
2019-01-28 11:00:00,55.88,55.92,55.82,55.9,80635.0,53.0239,53.0619,52.967,53.0429,80635.0
2019-01-28 11:10:00,55.91,56.19,55.91,56.06,85913.0,53.0524,53.3181,53.0524,53.1947,85913.0
2019-01-28 11:20:00,56.06,56.25,56.01,56.15,282091.0,53.1947,53.375,53.1473,53.2801,282091.0
2019-01-28 11:30:00,56.16,56.24,56.11,56.12,69238.0,53.2896,53.3655,53.2422,53.2517,69238.0
2019-01-28 11:40:00,56.13,56.13,56.0,56.07,56840.0,53.2612,53.2612,53.1378,53.2042,56840.0
2019-01-28 11:50:00,56.06,56.08,55.97,55.97,48178.0,53.1947,53.2137,53.1093,53.1093,48178.0
2019-01-28 12:00:00,55.97,56.02,55.92,56.02,39050.0,53.1093,53.1568,53.0619,53.1568,39050.0
2019-01-28 12:10:00,56.02,56.13,56.02,56.09,39377.0,53.1568,53.2612,53.1568,53.2232,39377.0
2019-01-28 12:20:00,56.08,56.19,56.07,56.19,120118.0,53.2137,53.3181,53.2042,53.3181,120118.0
2019-01-28 12:30:00,56.19,56.21,56.13,56.18,27641.0,53.3181,53.3371,53.2612,53.3086,27641.0
2019-01-28 12:40:00,56.17,56.23,56.16,56.19,38514.0,53.2991,53.356,53.2896,53.3181,38514.0
2019-01-28 12:50:00,56.19,56.21,56.0,56.04,34797.0,53.3181,53.3371,53.1378,53.1758,34797.0
2019-01-28 13:00:00,56.03,56.22,56.03,56.2,78896.0,53.1663,53.3466,53.1663,53.3276,78896.0
2019-01-28 13:10:00,56.19,56.31,56.16,56.16,187601.0,53.3181,53.432,53.2896,53.2896,187601.0
2019-01-28 13:20:00,56.16,56.21,55.99,56.06,70097.0,53.2896,53.3371,53.1283,53.1947,70097.0
2019-01-28 13:30:00,56.06,56.26,56.06,56.24,103959.0,53.1947,53.3845,53.1947,53.3655,103959.0
2019-01-28 13:40:00,56.24,56.29,56.18,56.29,39018.0,53.3655,53.413,53.3086,53.413,39018.0
2019-01-28 13:50:00,56.3,56.41,56.28,56.38,58567.0,53.4225,53.5268,53.4035,53.4984,58567.0
2019-01-28 14:00:00,56.39,56.43,56.22,56.24,58107.0,53.5079,53.5458,53.3466,53.3655,58107.0
2019-01-28 14:10:00,56.25,56.29,56.2,56.21,36225.0,53.375,53.413,53.3276,53.3371,36225.0
2019-01-28 14:20:00,56.22,56.3,56.14,56.19,59698.0,53.3466,53.4225,53.2706,53.3181,59698.0
2019-01-28 14:30:00,56.19,56.24,56.08,56.15,80971.0,53.3181,53.3655,53.2137,53.2801,80971.0
2019-01-28 14:40:00,56.14,56.35,56.14,56.35,113395.0,53.2706,53.4699,53.2706,53.4699,113395.0
2019-01-28 14:50:00,56.34,56.39,56.34,56.38,73129.0,53.4604,53.5079,53.4604,53.4984,73129.0
2019-01-28 15:00:00,56.38,56.43,56.34,56.38,85119.0,53.4984,53.5458,53.4604,53.4984,85119.0
2019-01-28 15:10:00,56.37,56.45,56.3,56.32,46508.0,53.4889,53.5648,53.4225,53.4414,46508.0
2019-01-28 15:20:00,56.33,56.39,56.28,56.29,33834.0,53.4509,53.5079,53.4035,53.413,33834.0
2019-01-28 15:30:00,56.28,56.35,56.28,56.31,53626.0,53.4035,53.4699,53.4035,53.432,53626.0
2019-01-28 15:40:00,56.3,56.34,56.22,56.22,93266.0,53.4225,53.4604,53.3466,53.3466,93266.0
2019-01-28 15:50:00,56.23,56.39,56.2,56.39,282229.0,53.356,53.5079,53.3276,53.5079,282229.0
2019-01-29 09:30:00,56.52,56.52,55.99,56.02,133346.0,53.6312,53.6312,53.1283,53.1568,133346.0
2019-01-29 09:40:00,56.02,56.18,55.95,56.17,35853.0,53.1568,53.3086,53.0904,53.2991,35853.0
2019-01-29 09:50:00,56.19,56.45,56.19,56.42,52357.0,53.3181,53.5648,53.3181,53.5363,52357.0
2019-01-29 10:00:00,56.41,56.44,56.28,56.3,58268.0,53.5268,53.5553,53.4035,53.4225,58268.0
2019-01-29 10:10:00,56.28,56.29,56.1,56.25,119812.0,53.4035,53.413,53.2327,53.375,119812.0
2019-01-29 10:20:00,56.25,56.44,56.15,56.44,77836.0,53.375,53.5553,53.2801,53.5553,77836.0
2019-01-29 10:30:00,56.44,56.45,56.32,56.36,87362.0,53.5553,53.5648,53.4414,53.4794,87362.0
2019-01-29 10:40:00,56.35,56.37,56.22,56.31,40092.0,53.4699,53.4889,53.3466,53.432,40092.0
2019-01-29 10:50:00,56.31,56.31,56.13,56.14,55232.0,53.432,53.432,53.2612,53.2706,55232.0
2019-01-29 11:00:00,56.13,56.24,56.09,56.19,33916.0,53.2612,53.3655,53.2232,53.3181,33916.0
2019-01-29 11:10:00,56.19,56.24,56.12,56.15,44003.0,53.3181,53.3655,53.2517,53.2801,44003.0
2019-01-29 11:20:00,56.15,56.22,56.1,56.12,177989.0,53.2801,53.3466,53.2327,53.2517,177989.0
2019-01-29 11:30:00,56.13,56.2,56.11,56.17,33707.0,53.2612,53.3276,53.2422,53.2991,33707.0
2019-01-29 11:40:00,56.17,56.28,56.15,56.23,27285.0,53.2991,53.4035,53.2801,53.356,27285.0
2019-01-29 11:50:00,56.24,56.27,56.22,56.24,20321.0,53.3655,53.394,53.3466,53.3655,20321.0
2019-01-29 12:00:00,56.23,56.33,56.2,56.3,32941.0,53.356,53.4509,53.3276,53.4225,32941.0
2019-01-29 12:10:00,56.3,56.5,56.3,56.42,41542.0,53.4225,53.6122,53.4225,53.5363,41542.0
2019-01-29 12:20:00,56.41,56.46,56.38,56.38,23032.0,53.5268,53.5743,53.4984,53.4984,23032.0
2019-01-29 12:30:00,56.37,56.37,56.28,56.35,22236.0,53.4889,53.4889,53.4035,53.4699,22236.0
2019-01-29 12:40:00,56.35,56.36,56.29,56.34,20157.0,53.4699,53.4794,53.413,53.4604,20157.0
2019-01-29 12:50:00,56.34,56.38,56.3,56.32,16526.0,53.4604,53.4984,53.4225,53.4414,16526.0
2019-01-29 13:00:00,56.31,56.36,56.28,56.36,22279.0,53.432,53.4794,53.4035,53.4794,22279.0
2019-01-29 13:10:00,56.36,56.47,56.34,56.45,42497.0,53.4794,53.5838,53.4604,53.5648,42497.0
2019-01-29 13:20:00,56.44,56.45,56.38,56.38,28698.0,53.5553,53.5648,53.4984,53.4984,28698.0
2019-01-29 13:30:00,56.38,56.4,56.33,56.33,32837.0,53.4984,53.5174,53.4509,53.4509,32837.0
2019-01-29 13:40:00,56.33,56.35,56.27,56.32,34249.0,53.4509,53.4699,53.394,53.4414,34249.0
2019-01-29 13:50:00,56.33,56.34,56.22,56.31,32039.0,53.4509,53.4604,53.3466,53.432,32039.0
2019-01-29 14:00:00,56.3,56.31,56.22,56.23,28565.0,53.4225,53.432,53.3466,53.356,28565.0
2019-01-29 14:10:00,56.23,56.28,56.21,56.24,32926.0,53.356,53.4035,53.3371,53.3655,32926.0
2019-01-29 14:20:00,56.23,56.29,56.23,56.25,36114.0,53.356,53.413,53.356,53.375,36114.0
2019-01-29 14:30:00,56.25,56.25,56.14,56.21,118494.0,53.375,53.375,53.2706,53.3371,118494.0
2019-01-29 14:40:00,56.2,56.2,56.1,56.13,55585.0,53.3276,53.3276,53.2327,53.2612,55585.0
2019-01-29 14:50:00,56.14,56.19,56.12,56.13,49538.0,53.2706,53.3181,53.2517,53.2612,49538.0
2019-01-29 15:00:00,56.13,56.21,56.12,56.19,174006.0,53.2612,53.3371,53.2517,53.3181,174006.0
2019-01-29 15:10:00,56.19,56.29,56.19,56.29,72529.0,53.3181,53.413,53.3181,53.413,72529.0
2019-01-29 15:20:00,56.29,56.3,56.22,56.27,59598.0,53.413,53.4225,53.3466,53.394,59598.0
2019-01-29 15:30:00,56.28,56.3,56.13,56.16,128523.0,53.4035,53.4225,53.2612,53.2896,128523.0
2019-01-29 15:40:00,56.16,56.26,56.15,56.15,132544.0,53.2896,53.3845,53.2801,53.2801,132544.0
2019-01-29 15:50:00,56.15,56.26,56.14,56.25,262190.0,53.2801,53.3845,53.2706,53.375,262190.0
2019-01-30 09:30:00,57.52,57.54,57.06,57.13,202799.0,54.5801,54.5991,54.1436,54.21,202799.0
2019-01-30 09:40:00,57.16,57.16,56.7,56.74,157737.0,54.2385,54.2385,53.802,53.84,157737.0
2019-01-30 09:50:00,56.74,56.87,56.46,56.5,229130.0,53.84,53.9633,53.5743,53.6122,229130.0
2019-01-30 10:00:00,56.5,56.6,56.38,56.43,74774.0,53.6122,53.7071,53.4984,53.5458,74774.0
2019-01-30 10:10:00,56.43,56.67,56.38,56.52,211738.0,53.5458,53.7736,53.4984,53.6312,211738.0
2019-01-30 10:20:00,56.53,56.88,56.53,56.82,184345.0,53.6407,53.9728,53.6407,53.9159,184345.0
2019-01-30 10:30:00,56.82,56.97,56.77,56.93,65558.0,53.9159,54.0582,53.8684,54.0203,65558.0
2019-01-30 10:40:00,56.93,57.08,56.93,56.95,162371.0,54.0203,54.1626,54.0203,54.0392,162371.0
2019-01-30 10:50:00,56.96,57.02,56.9,56.96,63129.0,54.0487,54.1057,53.9918,54.0487,63129.0
2019-01-30 11:00:00,56.95,57.05,56.94,57.01,71725.0,54.0392,54.1341,54.0298,54.0962,71725.0
2019-01-30 11:10:00,57.01,57.03,56.96,57.0,59774.0,54.0962,54.1152,54.0487,54.0867,59774.0
2019-01-30 11:20:00,57.0,57.03,56.85,56.87,50762.0,54.0867,54.1152,53.9444,53.9633,50762.0
2019-01-30 11:30:00,56.87,56.96,56.84,56.96,73585.0,53.9633,54.0487,53.9349,54.0487,73585.0
2019-01-30 11:40:00,56.97,57.1,56.94,56.98,172424.0,54.0582,54.1816,54.0298,54.0677,172424.0
2019-01-30 11:50:00,56.98,57.03,56.91,57.01,54044.0,54.0677,54.1152,54.0013,54.0962,54044.0
2019-01-30 12:00:00,57.01,57.21,57.0,57.17,148213.0,54.0962,54.286,54.0867,54.248,148213.0
2019-01-30 12:10:00,57.19,57.34,57.18,57.22,116824.0,54.267,54.4093,54.2575,54.2954,116824.0
2019-01-30 12:20:00,57.23,57.28,57.09,57.11,32439.0,54.3049,54.3524,54.1721,54.1911,32439.0
2019-01-30 12:30:00,57.1,57.14,57.02,57.02,28419.0,54.1816,54.2195,54.1057,54.1057,28419.0
2019-01-30 12:40:00,57.03,57.07,57.0,57.07,23169.0,54.1152,54.1531,54.0867,54.1531,23169.0
2019-01-30 12:50:00,57.06,57.11,57.05,57.09,30039.0,54.1436,54.1911,54.1341,54.1721,30039.0
2019-01-30 13:00:00,57.09,57.17,57.06,57.17,29066.0,54.1721,54.248,54.1436,54.248,29066.0
2019-01-30 13:10:00,57.16,57.18,57.13,57.16,17770.0,54.2385,54.2575,54.21,54.2385,17770.0
2019-01-30 13:20:00,57.15,57.17,57.12,57.13,22567.0,54.229,54.248,54.2006,54.21,22567.0
2019-01-30 13:30:00,57.13,57.16,57.1,57.11,18365.0,54.21,54.2385,54.1816,54.1911,18365.0
2019-01-30 13:40:00,57.11,57.11,57.04,57.05,20658.0,54.1911,54.1911,54.1246,54.1341,20658.0
2019-01-30 13:50:00,57.05,57.15,57.03,57.12,45084.0,54.1341,54.229,54.1152,54.2006,45084.0
2019-01-30 14:00:00,57.13,57.47,57.09,57.43,92391.0,54.21,54.5327,54.1721,54.4947,92391.0
2019-01-30 14:10:00,57.44,57.69,57.43,57.66,219301.0,54.5042,54.7414,54.4947,54.713,219301.0
2019-01-30 14:20:00,57.67,57.81,57.65,57.7,101065.0,54.7224,54.8553,54.7035,54.7509,101065.0
2019-01-30 14:30:00,57.67,57.79,57.63,57.71,122038.0,54.7224,54.8363,54.6845,54.7604,122038.0
2019-01-30 14:40:00,57.71,57.74,57.62,57.71,50471.0,54.7604,54.7889,54.675,54.7604,50471.0
2019-01-30 14:50:00,57.71,57.89,57.6,57.87,79794.0,54.7604,54.9312,54.656,54.9122,79794.0
2019-01-30 15:00:00,57.85,57.85,57.69,57.7,47035.0,54.8932,54.8932,54.7414,54.7509,47035.0
2019-01-30 15:10:00,57.69,57.7,57.6,57.68,168547.0,54.7414,54.7509,54.656,54.7319,168547.0
2019-01-30 15:20:00,57.69,57.75,57.5,57.5,261816.0,54.7414,54.7984,54.5611,54.5611,261816.0
2019-01-30 15:30:00,57.49,57.58,57.4,57.42,203476.0,54.5516,54.637,54.4662,54.4852,203476.0
2019-01-30 15:40:00,57.42,57.54,57.35,57.53,123822.0,54.4852,54.5991,54.4188,54.5896,123822.0
2019-01-30 15:50:00,57.53,57.53,57.39,57.44,422708.0,54.5896,54.5896,54.4568,54.5042,422708.0
2019-01-31 09:30:00,57.99,58.05,57.44,57.45,162577.0,55.0261,55.083,54.5042,54.5137,162577.0
2019-01-31 09:40:00,57.47,57.76,57.31,57.67,171895.0,54.5327,54.8078,54.3808,54.7224,171895.0
2019-01-31 09:50:00,57.68,57.83,57.65,57.72,46075.0,54.7319,54.8743,54.7035,54.7699,46075.0
2019-01-31 10:00:00,57.74,58.02,57.72,57.8,186551.0,54.7889,55.0546,54.7699,54.8458,186551.0
2019-01-31 10:10:00,57.81,57.91,57.8,57.91,44437.0,54.8553,54.9502,54.8458,54.9502,44437.0
2019-01-31 10:20:00,57.91,57.98,57.87,57.96,53917.0,54.9502,55.0166,54.9122,54.9976,53917.0
2019-01-31 10:30:00,57.95,58.03,57.92,57.96,40135.0,54.9881,55.064,54.9597,54.9976,40135.0
2019-01-31 10:40:00,57.96,58.01,57.91,57.91,63759.0,54.9976,55.0451,54.9502,54.9502,63759.0
2019-01-31 10:50:00,57.89,57.94,57.85,57.92,77349.0,54.9312,54.9786,54.8932,54.9597,77349.0
2019-01-31 11:00:00,57.91,58.05,57.87,57.94,181511.0,54.9502,55.083,54.9122,54.9786,181511.0
2019-01-31 11:10:00,57.93,58.0,57.85,57.86,37622.0,54.9692,55.0356,54.8932,54.9027,37622.0
2019-01-31 11:20:00,57.87,57.87,57.76,57.81,45926.0,54.9122,54.9122,54.8078,54.8553,45926.0
2019-01-31 11:30:00,57.81,57.98,57.81,57.92,47061.0,54.8553,55.0166,54.8553,54.9597,47061.0
2019-01-31 11:40:00,57.92,57.98,57.89,57.92,148212.0,54.9597,55.0166,54.9312,54.9597,148212.0
2019-01-31 11:50:00,57.92,57.92,57.81,57.81,37511.0,54.9597,54.9597,54.8553,54.8553,37511.0
2019-01-31 12:00:00,57.79,57.82,57.64,57.68,44644.0,54.8363,54.8648,54.694,54.7319,44644.0
2019-01-31 12:10:00,57.67,57.67,57.55,57.56,28756.0,54.7224,54.7224,54.6086,54.6181,28756.0
2019-01-31 12:20:00,57.57,57.57,57.44,57.46,68288.0,54.6276,54.6276,54.5042,54.5232,68288.0
2019-01-31 12:30:00,57.46,57.54,57.42,57.51,41278.0,54.5232,54.5991,54.4852,54.5706,41278.0
2019-01-31 12:40:00,57.5,57.52,57.34,57.36,39537.0,54.5611,54.5801,54.4093,54.4283,39537.0
2019-01-31 12:50:00,57.37,57.37,57.32,57.33,28731.0,54.4378,54.4378,54.3903,54.3998,28731.0
2019-01-31 13:00:00,57.34,57.54,57.31,57.51,38206.0,54.4093,54.5991,54.3808,54.5706,38206.0
2019-01-31 13:10:00,57.5,57.51,57.43,57.45,31674.0,54.5611,54.5706,54.4947,54.5137,31674.0
2019-01-31 13:20:00,57.45,57.52,57.45,57.48,29015.0,54.5137,54.5801,54.5137,54.5422,29015.0
2019-01-31 13:30:00,57.47,57.51,57.43,57.45,26281.0,54.5327,54.5706,54.4947,54.5137,26281.0
2019-01-31 13:40:00,57.46,57.46,57.39,57.39,28348.0,54.5232,54.5232,54.4568,54.4568,28348.0
2019-01-31 13:50:00,57.4,57.44,57.37,57.38,26013.0,54.4662,54.5042,54.4378,54.4473,26013.0
2019-01-31 14:00:00,57.39,57.47,57.38,57.46,36541.0,54.4568,54.5327,54.4473,54.5232,36541.0
2019-01-31 14:10:00,57.46,57.48,57.4,57.44,34009.0,54.5232,54.5422,54.4662,54.5042,34009.0
2019-01-31 14:20:00,57.44,57.58,57.44,57.53,23647.0,54.5042,54.637,54.5042,54.5896,23647.0
2019-01-31 14:30:00,57.53,57.54,57.48,57.49,26383.0,54.5896,54.5991,54.5422,54.5516,26383.0
2019-01-31 14:40:00,57.49,57.5,57.42,57.47,32036.0,54.5516,54.5611,54.4852,54.5327,32036.0
2019-01-31 14:50:00,57.47,57.53,57.45,57.49,29684.0,54.5327,54.5896,54.5137,54.5516,29684.0
2019-01-31 15:00:00,57.48,57.48,57.35,57.36,34038.0,54.5422,54.5422,54.4188,54.4283,34038.0
2019-01-31 15:10:00,57.36,57.37,57.23,57.25,50802.0,54.4283,54.4378,54.3049,54.3239,50802.0
2019-01-31 15:20:00,57.25,57.38,57.24,57.33,72010.0,54.3239,54.4473,54.3144,54.3998,72010.0
2019-01-31 15:30:00,57.34,57.52,57.34,57.52,55160.0,54.4093,54.5801,54.4093,54.5801,55160.0
2019-01-31 15:40:00,57.51,57.53,57.46,57.5,116491.0,54.5706,54.5896,54.5232,54.5611,116491.0
2019-01-31 15:50:00,57.51,57.65,57.49,57.56,275357.0,54.5706,54.7035,54.5516,54.6181,275357.0
2019-02-01 09:30:00,57.55,57.66,57.28,57.52,216005.0,54.6086,54.713,54.3524,54.5801,216005.0
2019-02-01 09:40:00,57.53,57.59,57.28,57.49,126306.0,54.5896,54.6465,54.3524,54.5516,126306.0
2019-02-01 09:50:00,57.48,57.49,57.17,57.22,97316.0,54.5422,54.5516,54.248,54.2954,97316.0
2019-02-01 10:00:00,57.24,57.77,57.14,57.72,221720.0,54.3144,54.8173,54.2195,54.7699,221720.0
2019-02-01 10:10:00,57.73,57.89,57.72,57.83,60964.0,54.7794,54.9312,54.7699,54.8743,60964.0
2019-02-01 10:20:00,57.82,58.09,57.81,57.98,165477.0,54.8648,55.121,54.8553,55.0166,165477.0
2019-02-01 10:30:00,57.97,58.07,57.92,58.0,43375.0,55.0071,55.102,54.9597,55.0356,43375.0
2019-02-01 10:40:00,58.01,58.06,57.87,57.9,29757.0,55.0451,55.0925,54.9122,54.9407,29757.0
2019-02-01 10:50:00,57.89,57.93,57.65,57.66,30838.0,54.9312,54.9692,54.7035,54.713,30838.0
2019-02-01 11:00:00,57.66,57.75,57.56,57.74,32687.0,54.713,54.7984,54.6181,54.7889,32687.0
2019-02-01 11:10:00,57.75,57.79,57.7,57.77,23341.0,54.7984,54.8363,54.7509,54.8173,23341.0
2019-02-01 11:20:00,57.78,57.93,57.77,57.84,32335.0,54.8268,54.9692,54.8173,54.8838,32335.0
2019-02-01 11:30:00,57.86,57.89,57.82,57.83,15755.0,54.9027,54.9312,54.8648,54.8743,15755.0
2019-02-01 11:40:00,57.83,57.9,57.8,57.85,26269.0,54.8743,54.9407,54.8458,54.8932,26269.0
2019-02-01 11:50:00,57.85,57.88,57.82,57.84,44201.0,54.8932,54.9217,54.8648,54.8838,44201.0
2019-02-01 12:00:00,57.85,57.9,57.8,57.83,41054.0,54.8932,54.9407,54.8458,54.8743,41054.0
2019-02-01 12:10:00,57.81,57.82,57.75,57.77,32469.0,54.8553,54.8648,54.7984,54.8173,32469.0
2019-02-01 12:20:00,57.76,57.81,57.67,57.81,25569.0,54.8078,54.8553,54.7224,54.8553,25569.0
2019-02-01 12:30:00,57.79,57.85,57.76,57.79,27229.0,54.8363,54.8932,54.8078,54.8363,27229.0
2019-02-01 12:40:00,57.78,57.84,57.75,57.81,25926.0,54.8268,54.8838,54.7984,54.8553,25926.0
2019-02-01 12:50:00,57.8,57.87,57.78,57.81,24827.0,54.8458,54.9122,54.8268,54.8553,24827.0
2019-02-01 13:00:00,57.81,57.9,57.79,57.87,21951.0,54.8553,54.9407,54.8363,54.9122,21951.0
2019-02-01 13:10:00,57.86,57.88,57.78,57.81,21803.0,54.9027,54.9217,54.8268,54.8553,21803.0
2019-02-01 13:20:00,57.81,57.83,57.75,57.8,24349.0,54.8553,54.8743,54.7984,54.8458,24349.0
2019-02-01 13:30:00,57.79,57.81,57.74,57.78,24252.0,54.8363,54.8553,54.7889,54.8268,24252.0
2019-02-01 13:40:00,57.79,57.8,57.66,57.72,17250.0,54.8363,54.8458,54.713,54.7699,17250.0
2019-02-01 13:50:00,57.72,57.78,57.71,57.78,28570.0,54.7699,54.8268,54.7604,54.8268,28570.0
2019-02-01 14:00:00,57.78,57.78,57.59,57.62,23989.0,54.8268,54.8268,54.6465,54.675,23989.0
2019-02-01 14:10:00,57.62,57.67,57.53,57.53,133093.0,54.675,54.7224,54.5896,54.5896,133093.0
2019-02-01 14:20:00,57.54,57.63,57.54,57.62,35418.0,54.5991,54.6845,54.5991,54.675,35418.0
2019-02-01 14:30:00,57.61,57.68,57.61,57.65,32113.0,54.6655,54.7319,54.6655,54.7035,32113.0
2019-02-01 14:40:00,57.64,57.65,57.57,57.57,28395.0,54.694,54.7035,54.6276,54.6276,28395.0
2019-02-01 14:50:00,57.57,57.6,57.45,57.55,33516.0,54.6276,54.656,54.5137,54.6086,33516.0
2019-02-01 15:00:00,57.55,57.56,57.49,57.53,34944.0,54.6086,54.6181,54.5516,54.5896,34944.0
2019-02-01 15:10:00,57.53,57.6,57.5,57.58,36031.0,54.5896,54.656,54.5611,54.637,36031.0
2019-02-01 15:20:00,57.57,57.59,57.53,57.55,51862.0,54.6276,54.6465,54.5896,54.6086,51862.0
2019-02-01 15:30:00,57.55,57.59,57.52,57.55,63544.0,54.6086,54.6465,54.5801,54.6086,63544.0
2019-02-01 15:40:00,57.55,57.61,57.53,57.57,114083.0,54.6086,54.6655,54.5896,54.6276,114083.0
2019-02-01 15:50:00,57.57,57.71,57.56,57.71,249675.0,54.6276,54.7604,54.6181,54.7604,249675.0
2019-02-04 09:30:00,57.51,57.66,57.5,57.6,77005.0,54.5706,54.713,54.5611,54.656,77005.0
2019-02-04 09:40:00,57.6,57.75,57.59,57.74,59644.0,54.656,54.7984,54.6465,54.7889,59644.0
2019-02-04 09:50:00,57.74,57.88,57.7,57.71,158682.0,54.7889,54.9217,54.7509,54.7604,158682.0
2019-02-04 10:00:00,57.72,57.77,57.64,57.73,50821.0,54.7699,54.8173,54.694,54.7794,50821.0
2019-02-04 10:10:00,57.73,57.93,57.72,57.83,58239.0,54.7794,54.9692,54.7699,54.8743,58239.0
2019-02-04 10:20:00,57.83,57.84,57.7,57.76,25937.0,54.8743,54.8838,54.7509,54.8078,25937.0
2019-02-04 10:30:00,57.75,57.9,57.73,57.87,49087.0,54.7984,54.9407,54.7794,54.9122,49087.0
2019-02-04 10:40:00,57.88,58.01,57.84,57.95,192059.0,54.9217,55.0451,54.8838,54.9881,192059.0
2019-02-04 10:50:00,57.93,57.97,57.87,57.89,47778.0,54.9692,55.0071,54.9122,54.9312,47778.0
2019-02-04 11:00:00,57.89,57.97,57.86,57.93,46553.0,54.9312,55.0071,54.9027,54.9692,46553.0
2019-02-04 11:10:00,57.93,57.96,57.9,57.93,35774.0,54.9692,54.9976,54.9407,54.9692,35774.0
2019-02-04 11:20:00,57.93,57.93,57.82,57.9,34515.0,54.9692,54.9692,54.8648,54.9407,34515.0
2019-02-04 11:30:00,57.9,57.97,57.88,57.88,21537.0,54.9407,55.0071,54.9217,54.9217,21537.0
2019-02-04 11:40:00,57.88,57.92,57.85,57.92,14518.0,54.9217,54.9597,54.8932,54.9597,14518.0
2019-02-04 11:50:00,57.93,57.94,57.85,57.92,24549.0,54.9692,54.9786,54.8932,54.9597,24549.0
2019-02-04 12:00:00,57.92,58.06,57.91,57.97,137631.0,54.9597,55.0925,54.9502,55.0071,137631.0
2019-02-04 12:10:00,57.98,58.06,57.96,58.04,14484.0,55.0166,55.0925,54.9976,55.0735,14484.0
2019-02-04 12:20:00,58.03,58.1,57.98,58.01,18388.0,55.064,55.1305,55.0166,55.0451,18388.0
2019-02-04 12:30:00,58.01,58.06,57.98,58.05,24458.0,55.0451,55.0925,55.0166,55.083,24458.0
2019-02-04 12:40:00,58.04,58.09,58.03,58.08,21815.0,55.0735,55.121,55.064,55.1115,21815.0
2019-02-04 12:50:00,58.08,58.13,58.02,58.04,99291.0,55.1115,55.1589,55.0546,55.0735,99291.0
2019-02-04 13:00:00,58.05,58.08,58.01,58.06,23302.0,55.083,55.1115,55.0451,55.0925,23302.0
2019-02-04 13:10:00,58.06,58.09,58.04,58.07,13060.0,55.0925,55.121,55.0735,55.102,13060.0
2019-02-04 13:20:00,58.07,58.12,58.04,58.04,20744.0,55.102,55.1494,55.0735,55.0735,20744.0
2019-02-04 13:30:00,58.03,58.04,58.0,58.04,22321.0,55.064,55.0735,55.0356,55.0735,22321.0
2019-02-04 13:40:00,58.04,58.1,58.02,58.05,24406.0,55.0735,55.1305,55.0546,55.083,24406.0
2019-02-04 13:50:00,58.05,58.11,58.05,58.08,15401.0,55.083,55.14,55.083,55.1115,15401.0
2019-02-04 14:00:00,58.08,58.09,58.06,58.06,18543.0,55.1115,55.121,55.0925,55.0925,18543.0
2019-02-04 14:10:00,58.07,58.1,58.02,58.02,28937.0,55.102,55.1305,55.0546,55.0546,28937.0
2019-02-04 14:20:00,58.03,58.05,57.96,58.02,47591.0,55.064,55.083,54.9976,55.0546,47591.0
2019-02-04 14:30:00,58.02,58.03,57.98,57.99,19666.0,55.0546,55.064,55.0166,55.0261,19666.0
2019-02-04 14:40:00,58.0,58.03,57.98,58.03,29476.0,55.0356,55.064,55.0166,55.064,29476.0
2019-02-04 14:50:00,58.03,58.07,58.03,58.05,17798.0,55.064,55.102,55.064,55.083,17798.0
2019-02-04 15:00:00,58.05,58.08,58.01,58.08,43939.0,55.083,55.1115,55.0451,55.1115,43939.0
2019-02-04 15:10:00,58.08,58.11,58.04,58.1,34080.0,55.1115,55.14,55.0735,55.1305,34080.0
2019-02-04 15:20:00,58.1,58.18,58.08,58.14,95127.0,55.1305,55.2064,55.1115,55.1684,95127.0
2019-02-04 15:30:00,58.14,58.14,58.04,58.05,36480.0,55.1684,55.1684,55.0735,55.083,36480.0
2019-02-04 15:40:00,58.06,58.08,58.04,58.07,54562.0,55.0925,55.1115,55.0735,55.102,54562.0
2019-02-04 15:50:00,58.07,58.21,58.06,58.21,170012.0,55.102,55.2348,55.0925,55.2348,170012.0
2019-02-05 09:30:00,58.46,58.78,58.41,58.55,186490.0,55.4721,55.7757,55.4246,55.5575,186490.0
2019-02-05 09:40:00,58.56,58.66,58.53,58.58,34468.0,55.567,55.6618,55.5385,55.5859,34468.0
2019-02-05 09:50:00,58.57,58.71,58.56,58.69,39392.0,55.5764,55.7093,55.567,55.6903,39392.0
2019-02-05 10:00:00,58.68,58.73,58.55,58.63,138533.0,55.6808,55.7283,55.5575,55.6334,138533.0
2019-02-05 10:10:00,58.63,58.67,58.57,58.59,33242.0,55.6334,55.6713,55.5764,55.5954,33242.0
2019-02-05 10:20:00,58.59,58.61,58.48,58.55,38028.0,55.5954,55.6144,55.491,55.5575,38028.0
2019-02-05 10:30:00,58.56,58.61,58.51,58.58,27222.0,55.567,55.6144,55.5195,55.5859,27222.0
2019-02-05 10:40:00,58.58,58.67,58.52,58.53,24207.0,55.5859,55.6713,55.529,55.5385,24207.0
2019-02-05 10:50:00,58.53,58.55,58.46,58.53,25007.0,55.5385,55.5575,55.4721,55.5385,25007.0
2019-02-05 11:00:00,58.54,58.56,58.46,58.47,38233.0,55.548,55.567,55.4721,55.4816,38233.0
2019-02-05 11:10:00,58.46,58.5,58.37,58.38,40909.0,55.4721,55.51,55.3867,55.3962,40909.0
2019-02-05 11:20:00,58.38,58.41,58.34,58.41,40798.0,55.3962,55.4246,55.3582,55.4246,40798.0
2019-02-05 11:30:00,58.4,58.56,58.4,58.53,130837.0,55.4151,55.567,55.4151,55.5385,130837.0
2019-02-05 11:40:00,58.53,58.56,58.4,58.44,29406.0,55.5385,55.567,55.4151,55.4531,29406.0
2019-02-05 11:50:00,58.45,58.51,58.42,58.49,26671.0,55.4626,55.5195,55.4341,55.5005,26671.0
2019-02-05 12:00:00,58.48,58.49,58.4,58.41,39531.0,55.491,55.5005,55.4151,55.4246,39531.0
2019-02-05 12:10:00,58.4,58.4,58.34,58.35,30407.0,55.4151,55.4151,55.3582,55.3677,30407.0
2019-02-05 12:20:00,58.35,58.37,58.29,58.33,51964.0,55.3677,55.3867,55.3108,55.3487,51964.0
2019-02-05 12:30:00,58.34,58.42,58.32,58.41,43663.0,55.3582,55.4341,55.3392,55.4246,43663.0
2019-02-05 12:40:00,58.42,58.5,58.39,58.45,40641.0,55.4341,55.51,55.4056,55.4626,40641.0
2019-02-05 12:50:00,58.47,58.47,58.38,58.4,24093.0,55.4816,55.4816,55.3962,55.4151,24093.0
2019-02-05 13:00:00,58.42,58.45,58.34,58.35,95729.0,55.4341,55.4626,55.3582,55.3677,95729.0
2019-02-05 13:10:00,58.35,58.46,58.33,58.46,27497.0,55.3677,55.4721,55.3487,55.4721,27497.0
2019-02-05 13:20:00,58.47,58.51,58.43,58.46,39115.0,55.4816,55.5195,55.4436,55.4721,39115.0
2019-02-05 13:30:00,58.47,58.48,58.4,58.47,61992.0,55.4816,55.491,55.4151,55.4816,61992.0
2019-02-05 13:40:00,58.47,58.5,58.43,58.48,24266.0,55.4816,55.51,55.4436,55.491,24266.0
2019-02-05 13:50:00,58.49,58.49,58.4,58.43,19300.0,55.5005,55.5005,55.4151,55.4436,19300.0
2019-02-05 14:00:00,58.43,58.54,58.4,58.51,111664.0,55.4436,55.548,55.4151,55.5195,111664.0
2019-02-05 14:10:00,58.51,58.57,58.48,58.55,30443.0,55.5195,55.5764,55.491,55.5575,30443.0
2019-02-05 14:20:00,58.55,58.56,58.49,58.51,67962.0,55.5575,55.567,55.5005,55.5195,67962.0
2019-02-05 14:30:00,58.52,58.55,58.5,58.55,35194.0,55.529,55.5575,55.51,55.5575,35194.0
2019-02-05 14:40:00,58.54,58.65,58.53,58.65,50445.0,55.548,55.6524,55.5385,55.6524,50445.0
2019-02-05 14:50:00,58.64,58.66,58.59,58.6,71114.0,55.6429,55.6618,55.5954,55.6049,71114.0
2019-02-05 15:00:00,58.6,58.61,58.56,58.58,43815.0,55.6049,55.6144,55.567,55.5859,43815.0
2019-02-05 15:10:00,58.57,58.59,58.51,58.58,34476.0,55.5764,55.5954,55.5195,55.5859,34476.0
2019-02-05 15:20:00,58.59,58.59,58.47,58.48,91770.0,55.5954,55.5954,55.4816,55.491,91770.0
2019-02-05 15:30:00,58.47,58.52,58.46,58.47,86572.0,55.4816,55.529,55.4721,55.4816,86572.0
2019-02-05 15:40:00,58.48,58.53,58.46,58.48,98898.0,55.491,55.5385,55.4721,55.491,98898.0
2019-02-05 15:50:00,58.48,58.61,58.47,58.54,312485.0,55.491,55.6144,55.4816,55.548,312485.0
2019-02-06 09:30:00,58.55,58.57,58.29,58.38,161995.0,55.5575,55.5764,55.3108,55.3962,161995.0
2019-02-06 09:40:00,58.37,58.45,58.35,58.43,32166.0,55.3867,55.4626,55.3677,55.4436,32166.0
2019-02-06 09:50:00,58.42,58.45,58.34,58.35,43308.0,55.4341,55.4626,55.3582,55.3677,43308.0
2019-02-06 10:00:00,58.36,58.39,58.29,58.35,40798.0,55.3772,55.4056,55.3108,55.3677,40798.0
2019-02-06 10:10:00,58.35,58.37,58.3,58.35,53582.0,55.3677,55.3867,55.3202,55.3677,53582.0
2019-02-06 10:20:00,58.35,58.42,58.3,58.34,46225.0,55.3677,55.4341,55.3202,55.3582,46225.0
2019-02-06 10:30:00,58.34,58.38,58.28,58.31,72877.0,55.3582,55.3962,55.3013,55.3297,72877.0
2019-02-06 10:40:00,58.32,58.41,58.28,58.39,131359.0,55.3392,55.4246,55.3013,55.4056,131359.0
2019-02-06 10:50:00,58.4,58.41,58.27,58.29,29810.0,55.4151,55.4246,55.2918,55.3108,29810.0
2019-02-06 11:00:00,58.29,58.36,58.28,58.3,35047.0,55.3108,55.3772,55.3013,55.3202,35047.0
2019-02-06 11:10:00,58.3,58.31,58.25,58.28,36418.0,55.3202,55.3297,55.2728,55.3013,36418.0
2019-02-06 11:20:00,58.29,58.36,58.19,58.21,147315.0,55.3108,55.3772,55.2159,55.2348,147315.0
2019-02-06 11:30:00,58.21,58.27,58.18,58.25,61033.0,55.2348,55.2918,55.2064,55.2728,61033.0
2019-02-06 11:40:00,58.25,58.26,58.2,58.24,55421.0,55.2728,55.2823,55.2254,55.2633,55421.0
2019-02-06 11:50:00,58.24,58.26,58.07,58.12,86851.0,55.2633,55.2823,55.102,55.1494,86851.0
2019-02-06 12:00:00,58.12,58.16,58.06,58.06,32326.0,55.1494,55.1874,55.0925,55.0925,32326.0
2019-02-06 12:10:00,58.06,58.16,58.06,58.09,25396.0,55.0925,55.1874,55.0925,55.121,25396.0
2019-02-06 12:20:00,58.1,58.18,58.08,58.17,597161.0,55.1305,55.2064,55.1115,55.1969,597161.0
2019-02-06 12:30:00,58.17,58.2,58.16,58.18,35656.0,55.1969,55.2254,55.1874,55.2064,35656.0
2019-02-06 12:40:00,58.18,58.18,58.13,58.14,20512.0,55.2064,55.2064,55.1589,55.1684,20512.0
2019-02-06 12:50:00,58.14,58.19,58.14,58.17,55858.0,55.1684,55.2159,55.1684,55.1969,55858.0
2019-02-06 13:00:00,58.16,58.19,58.15,58.18,27544.0,55.1874,55.2159,55.1779,55.2064,27544.0
2019-02-06 13:10:00,58.18,58.19,58.15,58.17,18019.0,55.2064,55.2159,55.1779,55.1969,18019.0
2019-02-06 13:20:00,58.17,58.18,58.13,58.18,36346.0,55.1969,55.2064,55.1589,55.2064,36346.0
2019-02-06 13:30:00,58.18,58.3,58.16,58.29,64959.0,55.2064,55.3202,55.1874,55.3108,64959.0
2019-02-06 13:40:00,58.29,58.3,58.25,58.26,22283.0,55.3108,55.3202,55.2728,55.2823,22283.0
2019-02-06 13:50:00,58.26,58.3,58.25,58.27,27256.0,55.2823,55.3202,55.2728,55.2918,27256.0
2019-02-06 14:00:00,58.27,58.28,58.24,58.25,22642.0,55.2918,55.3013,55.2633,55.2728,22642.0
2019-02-06 14:10:00,58.26,58.37,58.26,58.3,36241.0,55.2823,55.3867,55.2823,55.3202,36241.0
2019-02-06 14:20:00,58.3,58.39,58.27,58.37,98675.0,55.3202,55.4056,55.2918,55.3867,98675.0
2019-02-06 14:30:00,58.36,58.38,58.29,58.29,28398.0,55.3772,55.3962,55.3108,55.3108,28398.0
2019-02-06 14:40:00,58.3,58.32,58.27,58.3,23893.0,55.3202,55.3392,55.2918,55.3202,23893.0
2019-02-06 14:50:00,58.29,58.34,58.25,58.33,102818.0,55.3108,55.3582,55.2728,55.3487,102818.0
2019-02-06 15:00:00,58.33,58.36,58.3,58.33,54979.0,55.3487,55.3772,55.3202,55.3487,54979.0
2019-02-06 15:10:00,58.34,58.38,58.3,58.35,120046.0,55.3582,55.3962,55.3202,55.3677,120046.0
2019-02-06 15:20:00,58.35,58.41,58.34,58.35,60106.0,55.3677,55.4246,55.3582,55.3677,60106.0
2019-02-06 15:30:00,58.34,58.35,58.28,58.32,54546.0,55.3582,55.3677,55.3013,55.3392,54546.0
2019-02-06 15:40:00,58.31,58.34,58.3,58.31,45266.0,55.3297,55.3582,55.3202,55.3297,45266.0
2019-02-06 15:50:00,58.31,58.37,58.28,58.32,168277.0,55.3297,55.3867,55.3013,55.3392,168277.0
2019-02-07 09:30:00,57.57,57.85,57.5,57.81,158281.0,54.6276,54.8932,54.5611,54.8553,158281.0
2019-02-07 09:40:00,57.8,57.82,57.63,57.69,72785.0,54.8458,54.8648,54.6845,54.7414,72785.0
2019-02-07 09:50:00,57.69,57.79,57.63,57.71,137967.0,54.7414,54.8363,54.6845,54.7604,137967.0
2019-02-07 10:00:00,57.71,57.76,57.67,57.71,61560.0,54.7604,54.8078,54.7224,54.7604,61560.0
2019-02-07 10:10:00,57.73,57.92,57.73,57.75,55966.0,54.7794,54.9597,54.7794,54.7984,55966.0
2019-02-07 10:20:00,57.75,57.88,57.74,57.85,22802.0,54.7984,54.9217,54.7889,54.8932,22802.0
2019-02-07 10:30:00,57.84,57.98,57.84,57.98,123718.0,54.8838,55.0166,54.8838,55.0166,123718.0
2019-02-07 10:40:00,57.98,58.01,57.85,57.86,51389.0,55.0166,55.0451,54.8932,54.9027,51389.0
2019-02-07 10:50:00,57.85,57.86,57.59,57.62,42042.0,54.8932,54.9027,54.6465,54.675,42042.0
2019-02-07 11:00:00,57.61,57.63,57.5,57.51,31739.0,54.6655,54.6845,54.5611,54.5706,31739.0
2019-02-07 11:10:00,57.5,57.62,57.49,57.51,59101.0,54.5611,54.675,54.5516,54.5706,59101.0
2019-02-07 11:20:00,57.51,57.53,57.38,57.4,62865.0,54.5706,54.5896,54.4473,54.4662,62865.0
2019-02-07 11:30:00,57.4,57.42,57.2,57.21,101481.0,54.4662,54.4852,54.2765,54.286,101481.0
2019-02-07 11:40:00,57.21,57.26,57.09,57.09,67800.0,54.286,54.3334,54.1721,54.1721,67800.0
2019-02-07 11:50:00,57.09,57.2,57.02,57.02,48667.0,54.1721,54.2765,54.1057,54.1057,48667.0
2019-02-07 12:00:00,57.01,57.03,56.88,56.97,78604.0,54.0962,54.1152,53.9728,54.0582,78604.0
2019-02-07 12:10:00,56.95,56.95,56.82,56.84,87101.0,54.0392,54.0392,53.9159,53.9349,87101.0
2019-02-07 12:20:00,56.85,56.99,56.83,56.86,115299.0,53.9444,54.0772,53.9254,53.9538,115299.0
2019-02-07 12:30:00,56.86,56.93,56.79,56.91,89806.0,53.9538,54.0203,53.8874,54.0013,89806.0
2019-02-07 12:40:00,56.91,56.93,56.8,56.82,52024.0,54.0013,54.0203,53.8969,53.9159,52024.0
2019-02-07 12:50:00,56.82,56.82,56.67,56.72,57010.0,53.9159,53.9159,53.7736,53.821,57010.0
2019-02-07 13:00:00,56.72,56.92,56.72,56.86,261926.0,53.821,54.0108,53.821,53.9538,261926.0
2019-02-07 13:10:00,56.87,56.87,56.78,56.8,44367.0,53.9633,53.9633,53.8779,53.8969,44367.0
2019-02-07 13:20:00,56.8,56.86,56.72,56.73,53486.0,53.8969,53.9538,53.821,53.8305,53486.0
2019-02-07 13:30:00,56.74,56.8,56.7,56.75,51914.0,53.84,53.8969,53.802,53.8495,51914.0
2019-02-07 13:40:00,56.75,56.75,56.62,56.65,49831.0,53.8495,53.8495,53.7261,53.7546,49831.0
2019-02-07 13:50:00,56.65,56.71,56.6,56.66,51172.0,53.7546,53.8115,53.7071,53.7641,51172.0
2019-02-07 14:00:00,56.66,56.66,56.5,56.55,61676.0,53.7641,53.7641,53.6122,53.6597,61676.0
2019-02-07 14:10:00,56.55,56.55,56.43,56.47,65180.0,53.6597,53.6597,53.5458,53.5838,65180.0
2019-02-07 14:20:00,56.47,56.68,56.45,56.67,51871.0,53.5838,53.783,53.5648,53.7736,51871.0
2019-02-07 14:30:00,56.68,56.76,56.67,56.71,85839.0,53.783,53.859,53.7736,53.8115,85839.0
2019-02-07 14:40:00,56.71,56.75,56.66,56.69,36113.0,53.8115,53.8495,53.7641,53.7925,36113.0
2019-02-07 14:50:00,56.68,56.71,56.63,56.7,27524.0,53.783,53.8115,53.7356,53.802,27524.0
2019-02-07 15:00:00,56.71,56.76,56.68,56.74,35202.0,53.8115,53.859,53.783,53.84,35202.0
2019-02-07 15:10:00,56.73,56.74,56.68,56.72,44770.0,53.8305,53.84,53.783,53.821,44770.0
2019-02-07 15:20:00,56.72,56.74,56.66,56.69,40096.0,53.821,53.84,53.7641,53.7925,40096.0
2019-02-07 15:30:00,56.68,56.71,56.62,56.71,104881.0,53.783,53.8115,53.7261,53.8115,104881.0
2019-02-07 15:40:00,56.71,56.84,56.7,56.83,78581.0,53.8115,53.9349,53.802,53.9254,78581.0
2019-02-07 15:50:00,56.84,56.96,56.83,56.95,213365.0,53.9349,54.0487,53.9254,54.0392,213365.0
2019-02-08 09:30:00,56.44,56.75,56.32,56.66,118409.0,53.5553,53.8495,53.4414,53.7641,118409.0
2019-02-08 09:40:00,56.65,56.75,56.25,56.51,188200.0,53.7546,53.8495,53.375,53.6217,188200.0
2019-02-08 09:50:00,56.51,56.52,56.38,56.46,56623.0,53.6217,53.6312,53.4984,53.5743,56623.0
2019-02-08 10:00:00,56.45,56.45,56.28,56.44,112482.0,53.5648,53.5648,53.4035,53.5553,112482.0
2019-02-08 10:10:00,56.44,56.44,56.12,56.13,98871.0,53.5553,53.5553,53.2517,53.2612,98871.0
2019-02-08 10:20:00,56.14,56.2,56.13,56.18,58317.0,53.2706,53.3276,53.2612,53.3086,58317.0
2019-02-08 10:30:00,56.17,56.29,56.14,56.25,93391.0,53.2991,53.413,53.2706,53.375,93391.0
2019-02-08 10:40:00,56.25,56.29,56.08,56.12,75734.0,53.375,53.413,53.2137,53.2517,75734.0
2019-02-08 10:50:00,56.12,56.16,55.99,56.0,56565.0,53.2517,53.2896,53.1283,53.1378,56565.0
2019-02-08 11:00:00,56.0,56.01,55.89,55.95,63684.0,53.1378,53.1473,53.0334,53.0904,63684.0
2019-02-08 11:10:00,55.95,55.95,55.87,55.88,57314.0,53.0904,53.0904,53.0144,53.0239,57314.0
2019-02-08 11:20:00,55.87,56.02,55.86,55.92,52605.0,53.0144,53.1568,53.005,53.0619,52605.0
2019-02-08 11:30:00,55.92,55.94,55.83,55.91,82325.0,53.0619,53.0809,52.9765,53.0524,82325.0
2019-02-08 11:40:00,55.91,56.07,55.91,56.03,244482.0,53.0524,53.2042,53.0524,53.1663,244482.0
2019-02-08 11:50:00,56.03,56.19,55.98,56.18,43531.0,53.1663,53.3181,53.1188,53.3086,43531.0
2019-02-08 12:00:00,56.18,56.25,56.18,56.21,31521.0,53.3086,53.375,53.3086,53.3371,31521.0
2019-02-08 12:10:00,56.2,56.26,56.18,56.25,34325.0,53.3276,53.3845,53.3086,53.375,34325.0
2019-02-08 12:20:00,56.25,56.26,56.17,56.17,34043.0,53.375,53.3845,53.2991,53.2991,34043.0
2019-02-08 12:30:00,56.17,56.23,56.17,56.22,30847.0,53.2991,53.356,53.2991,53.3466,30847.0
2019-02-08 12:40:00,56.23,56.29,56.22,56.29,230569.0,53.356,53.413,53.3466,53.413,230569.0
2019-02-08 12:50:00,56.29,56.29,56.15,56.21,61785.0,53.413,53.413,53.2801,53.3371,61785.0
2019-02-08 13:00:00,56.22,56.25,56.18,56.25,33941.0,53.3466,53.375,53.3086,53.375,33941.0
2019-02-08 13:10:00,56.25,56.38,56.25,56.28,123355.0,53.375,53.4984,53.375,53.4035,123355.0
2019-02-08 13:20:00,56.27,56.3,56.26,56.28,30419.0,53.394,53.4225,53.3845,53.4035,30419.0
2019-02-08 13:30:00,56.28,56.31,56.23,56.25,47894.0,53.4035,53.432,53.356,53.375,47894.0
2019-02-08 13:40:00,56.25,56.34,56.25,56.31,35984.0,53.375,53.4604,53.375,53.432,35984.0
2019-02-08 13:50:00,56.31,56.36,56.29,56.33,68853.0,53.432,53.4794,53.413,53.4509,68853.0
2019-02-08 14:00:00,56.34,56.38,56.3,56.38,44080.0,53.4604,53.4984,53.4225,53.4984,44080.0
2019-02-08 14:10:00,56.37,56.43,56.36,56.42,26737.0,53.4889,53.5458,53.4794,53.5363,26737.0
2019-02-08 14:20:00,56.42,56.42,56.32,56.41,22822.0,53.5363,53.5363,53.4414,53.5268,22822.0
2019-02-08 14:30:00,56.41,56.41,56.34,56.36,24024.0,53.5268,53.5268,53.4604,53.4794,24024.0
2019-02-08 14:40:00,56.37,56.41,56.36,56.38,25938.0,53.4889,53.5268,53.4794,53.4984,25938.0
2019-02-08 14:50:00,56.38,56.45,56.37,56.42,29344.0,53.4984,53.5648,53.4889,53.5363,29344.0
2019-02-08 15:00:00,56.42,56.42,56.36,56.41,34977.0,53.5363,53.5363,53.4794,53.5268,34977.0
2019-02-08 15:10:00,56.41,56.49,56.4,56.46,27879.0,53.5268,53.6028,53.5174,53.5743,27879.0
2019-02-08 15:20:00,56.46,56.5,56.42,56.46,41614.0,53.5743,53.6122,53.5363,53.5743,41614.0
2019-02-08 15:30:00,56.46,56.5,56.44,56.47,126516.0,53.5743,53.6122,53.5553,53.5838,126516.0
2019-02-08 15:40:00,56.47,56.49,56.38,56.46,79964.0,53.5838,53.6028,53.4984,53.5743,79964.0
2019-02-08 15:50:00,56.46,56.63,56.43,56.63,192358.0,53.5743,53.7356,53.5458,53.7356,192358.0
2019-02-11 09:30:00,56.66,56.99,56.65,56.86,253278.0,53.7641,54.0772,53.7546,53.9538,253278.0
2019-02-11 09:40:00,56.88,56.91,56.67,56.67,45272.0,53.9728,54.0013,53.7736,53.7736,45272.0
2019-02-11 09:50:00,56.66,56.78,56.6,56.69,58571.0,53.7641,53.8779,53.7071,53.7925,58571.0
2019-02-11 10:00:00,56.69,56.92,56.69,56.81,111251.0,53.7925,54.0108,53.7925,53.9064,111251.0
2019-02-11 10:10:00,56.8,56.95,56.79,56.94,25610.0,53.8969,54.0392,53.8874,54.0298,25610.0
2019-02-11 10:20:00,56.94,56.94,56.76,56.77,30589.0,54.0298,54.0298,53.859,53.8684,30589.0
2019-02-11 10:30:00,56.77,56.86,56.71,56.84,43206.0,53.8684,53.9538,53.8115,53.9349,43206.0
2019-02-11 10:40:00,56.85,57.03,56.85,56.99,46056.0,53.9444,54.1152,53.9444,54.0772,46056.0
2019-02-11 10:50:00,56.98,57.06,56.9,56.94,89428.0,54.0677,54.1436,53.9918,54.0298,89428.0
2019-02-11 11:00:00,56.95,57.02,56.82,56.83,35460.0,54.0392,54.1057,53.9159,53.9254,35460.0
2019-02-11 11:10:00,56.84,56.97,56.83,56.95,23955.0,53.9349,54.0582,53.9254,54.0392,23955.0
2019-02-11 11:20:00,56.95,57.05,56.93,56.97,92239.0,54.0392,54.1341,54.0203,54.0582,92239.0
2019-02-11 11:30:00,56.97,57.0,56.92,56.93,19420.0,54.0582,54.0867,54.0108,54.0203,19420.0
2019-02-11 11:40:00,56.93,57.02,56.91,57.01,17243.0,54.0203,54.1057,54.0013,54.0962,17243.0
2019-02-11 11:50:00,57.01,57.02,56.92,56.96,19375.0,54.0962,54.1057,54.0108,54.0487,19375.0
2019-02-11 12:00:00,56.95,57.07,56.95,56.98,20368.0,54.0392,54.1531,54.0392,54.0677,20368.0
2019-02-11 12:10:00,56.98,56.98,56.89,56.89,27431.0,54.0677,54.0677,53.9823,53.9823,27431.0
2019-02-11 12:20:00,56.88,56.92,56.86,56.88,27492.0,53.9728,54.0108,53.9538,53.9728,27492.0
2019-02-11 12:30:00,56.88,56.91,56.84,56.88,23492.0,53.9728,54.0013,53.9349,53.9728,23492.0
2019-02-11 12:40:00,56.88,56.95,56.88,56.91,21095.0,53.9728,54.0392,53.9728,54.0013,21095.0
2019-02-11 12:50:00,56.9,56.92,56.84,56.88,14345.0,53.9918,54.0108,53.9349,53.9728,14345.0
2019-02-11 13:00:00,56.88,56.93,56.85,56.92,17702.0,53.9728,54.0203,53.9444,54.0108,17702.0
2019-02-11 13:10:00,56.92,56.92,56.85,56.89,18903.0,54.0108,54.0108,53.9444,53.9823,18903.0
2019-02-11 13:20:00,56.9,56.91,56.81,56.82,21639.0,53.9918,54.0013,53.9064,53.9159,21639.0
2019-02-11 13:30:00,56.83,56.84,56.77,56.81,24706.0,53.9254,53.9349,53.8684,53.9064,24706.0
2019-02-11 13:40:00,56.81,56.81,56.74,56.79,20122.0,53.9064,53.9064,53.84,53.8874,20122.0
2019-02-11 13:50:00,56.78,56.8,56.75,56.8,17255.0,53.8779,53.8969,53.8495,53.8969,17255.0
2019-02-11 14:00:00,56.79,56.84,56.74,56.76,48676.0,53.8874,53.9349,53.84,53.859,48676.0
2019-02-11 14:10:00,56.76,56.82,56.74,56.75,22051.0,53.859,53.9159,53.84,53.8495,22051.0
2019-02-11 14:20:00,56.75,56.78,56.74,56.75,22764.0,53.8495,53.8779,53.84,53.8495,22764.0
2019-02-11 14:30:00,56.74,56.77,56.74,56.75,16710.0,53.84,53.8684,53.84,53.8495,16710.0
2019-02-11 14:40:00,56.76,56.81,56.7,56.71,27407.0,53.859,53.9064,53.802,53.8115,27407.0
2019-02-11 14:50:00,56.72,56.79,56.71,56.78,27727.0,53.821,53.8874,53.8115,53.8779,27727.0
2019-02-11 15:00:00,56.78,56.85,56.77,56.81,28058.0,53.8779,53.9444,53.8684,53.9064,28058.0
2019-02-11 15:10:00,56.81,56.81,56.74,56.75,27333.0,53.9064,53.9064,53.84,53.8495,27333.0
2019-02-11 15:20:00,56.76,56.81,56.75,56.8,21109.0,53.859,53.9064,53.8495,53.8969,21109.0
2019-02-11 15:30:00,56.8,56.81,56.73,56.75,41041.0,53.8969,53.9064,53.8305,53.8495,41041.0
2019-02-11 15:40:00,56.74,56.77,56.71,56.76,53751.0,53.84,53.8684,53.8115,53.859,53751.0
2019-02-11 15:50:00,56.77,56.86,56.75,56.81,241077.0,53.8684,53.9538,53.8495,53.9064,241077.0
2019-02-12 09:30:00,56.95,56.97,56.6,56.78,148187.0,54.0392,54.0582,53.7071,53.8779,148187.0
2019-02-12 09:40:00,56.77,56.78,56.66,56.66,70027.0,53.8684,53.8779,53.7641,53.7641,70027.0
2019-02-12 09:50:00,56.66,56.7,56.55,56.67,38858.0,53.7641,53.802,53.6597,53.7736,38858.0
2019-02-12 10:00:00,56.68,56.78,56.63,56.66,41789.0,53.783,53.8779,53.7356,53.7641,41789.0
2019-02-12 10:10:00,56.67,56.67,56.5,56.54,54025.0,53.7736,53.7736,53.6122,53.6502,54025.0
2019-02-12 10:20:00,56.54,56.69,56.52,56.61,51264.0,53.6502,53.7925,53.6312,53.7166,51264.0
2019-02-12 10:30:00,56.62,56.63,56.56,56.56,65271.0,53.7261,53.7356,53.6692,53.6692,65271.0
2019-02-12 10:40:00,56.57,56.58,56.5,56.54,27626.0,53.6787,53.6882,53.6122,53.6502,27626.0
2019-02-12 10:50:00,56.54,56.66,56.54,56.63,51752.0,53.6502,53.7641,53.6502,53.7356,51752.0
2019-02-12 11:00:00,56.63,56.68,56.62,56.63,21482.0,53.7356,53.783,53.7261,53.7356,21482.0
2019-02-12 11:10:00,56.64,56.66,56.6,56.63,32234.0,53.7451,53.7641,53.7071,53.7356,32234.0
2019-02-12 11:20:00,56.63,56.69,56.6,56.68,132563.0,53.7356,53.7925,53.7071,53.783,132563.0
2019-02-12 11:30:00,56.68,56.71,56.6,56.69,163504.0,53.783,53.8115,53.7071,53.7925,163504.0
2019-02-12 11:40:00,56.68,56.72,56.63,56.65,19627.0,53.783,53.821,53.7356,53.7546,19627.0
2019-02-12 11:50:00,56.64,56.73,56.64,56.69,108238.0,53.7451,53.8305,53.7451,53.7925,108238.0
2019-02-12 12:00:00,56.69,56.72,56.63,56.65,30115.0,53.7925,53.821,53.7356,53.7546,30115.0
2019-02-12 12:10:00,56.64,56.65,56.43,56.44,84424.0,53.7451,53.7546,53.5458,53.5553,84424.0
2019-02-12 12:20:00,56.44,56.47,56.29,56.3,72433.0,53.5553,53.5838,53.413,53.4225,72433.0
2019-02-12 12:30:00,56.3,56.33,56.22,56.23,77059.0,53.4225,53.4509,53.3466,53.356,77059.0
2019-02-12 12:40:00,56.23,56.26,56.14,56.15,30947.0,53.356,53.3845,53.2706,53.2801,30947.0
2019-02-12 12:50:00,56.15,56.25,56.15,56.21,41569.0,53.2801,53.375,53.2801,53.3371,41569.0
2019-02-12 13:00:00,56.21,56.32,56.19,56.3,41866.0,53.3371,53.4414,53.3181,53.4225,41866.0
2019-02-12 13:10:00,56.3,56.33,56.29,56.3,19150.0,53.4225,53.4509,53.413,53.4225,19150.0
2019-02-12 13:20:00,56.31,56.39,56.29,56.38,20584.0,53.432,53.5079,53.413,53.4984,20584.0
2019-02-12 13:30:00,56.38,56.47,56.37,56.43,18944.0,53.4984,53.5838,53.4889,53.5458,18944.0
2019-02-12 13:40:00,56.44,56.5,56.4,56.5,36857.0,53.5553,53.6122,53.5174,53.6122,36857.0
2019-02-12 13:50:00,56.5,56.54,56.47,56.51,51962.0,53.6122,53.6502,53.5838,53.6217,51962.0
2019-02-12 14:00:00,56.51,56.56,56.49,56.56,26233.0,53.6217,53.6692,53.6028,53.6692,26233.0
2019-02-12 14:10:00,56.55,56.6,56.53,56.57,28801.0,53.6597,53.7071,53.6407,53.6787,28801.0
2019-02-12 14:20:00,56.57,56.61,56.56,56.58,28196.0,53.6787,53.7166,53.6692,53.6882,28196.0
2019-02-12 14:30:00,56.59,56.6,56.56,56.6,27962.0,53.6976,53.7071,53.6692,53.7071,27962.0
2019-02-12 14:40:00,56.6,56.74,56.59,56.74,23146.0,53.7071,53.84,53.6976,53.84,23146.0
2019-02-12 14:50:00,56.73,56.8,56.71,56.75,62660.0,53.8305,53.8969,53.8115,53.8495,62660.0
2019-02-12 15:00:00,56.76,56.76,56.65,56.66,60750.0,53.859,53.859,53.7546,53.7641,60750.0
2019-02-12 15:10:00,56.65,56.66,56.61,56.65,51185.0,53.7546,53.7641,53.7166,53.7546,51185.0
2019-02-12 15:20:00,56.66,56.67,56.62,56.66,58866.0,53.7641,53.7736,53.7261,53.7641,58866.0
2019-02-12 15:30:00,56.66,56.7,56.65,56.68,52449.0,53.7641,53.802,53.7546,53.783,52449.0
2019-02-12 15:40:00,56.68,56.68,56.55,56.57,76651.0,53.783,53.783,53.6597,53.6787,76651.0
2019-02-12 15:50:00,56.56,56.61,56.53,56.55,133513.0,53.6692,53.7166,53.6407,53.6597,133513.0
2019-02-13 09:30:00,57.06,57.27,56.99,57.02,172293.0,54.1436,54.3429,54.0772,54.1057,172293.0
2019-02-13 09:40:00,57.03,57.25,57.03,57.2,70081.0,54.1152,54.3239,54.1152,54.2765,70081.0
2019-02-13 09:50:00,57.21,57.25,57.08,57.08,41287.0,54.286,54.3239,54.1626,54.1626,41287.0
2019-02-13 10:00:00,57.08,57.28,56.97,57.26,137284.0,54.1626,54.3524,54.0582,54.3334,137284.0
2019-02-13 10:10:00,57.28,57.34,57.22,57.26,137386.0,54.3524,54.4093,54.2954,54.3334,137386.0
2019-02-13 10:20:00,57.26,57.29,57.22,57.25,21823.0,54.3334,54.3619,54.2954,54.3239,21823.0
2019-02-13 10:30:00,57.26,57.37,57.23,57.27,81714.0,54.3334,54.4378,54.3049,54.3429,81714.0
2019-02-13 10:40:00,57.26,57.33,57.25,57.25,40615.0,54.3334,54.3998,54.3239,54.3239,40615.0
2019-02-13 10:50:00,57.26,57.31,57.05,57.07,46632.0,54.3334,54.3808,54.1341,54.1531,46632.0
2019-02-13 11:00:00,57.07,57.18,57.06,57.13,35675.0,54.1531,54.2575,54.1436,54.21,35675.0
2019-02-13 11:10:00,57.14,57.25,57.12,57.18,44100.0,54.2195,54.3239,54.2006,54.2575,44100.0
2019-02-13 11:20:00,57.18,57.22,57.14,57.15,52243.0,54.2575,54.2954,54.2195,54.229,52243.0
2019-02-13 11:30:00,57.15,57.15,57.01,57.02,46301.0,54.229,54.229,54.0962,54.1057,46301.0
2019-02-13 11:40:00,57.01,57.06,56.97,57.05,42543.0,54.0962,54.1436,54.0582,54.1341,42543.0
2019-02-13 11:50:00,57.07,57.16,57.05,57.1,30888.0,54.1531,54.2385,54.1341,54.1816,30888.0
2019-02-13 12:00:00,57.11,57.12,57.03,57.03,26160.0,54.1911,54.2006,54.1152,54.1152,26160.0
2019-02-13 12:10:00,57.03,57.1,57.02,57.07,29411.0,54.1152,54.1816,54.1057,54.1531,29411.0
2019-02-13 12:20:00,57.06,57.06,57.01,57.04,46402.0,54.1436,54.1436,54.0962,54.1246,46402.0
2019-02-13 12:30:00,57.04,57.1,57.02,57.07,30948.0,54.1246,54.1816,54.1057,54.1531,30948.0
2019-02-13 12:40:00,57.06,57.22,57.03,57.12,137350.0,54.1436,54.2954,54.1152,54.2006,137350.0
2019-02-13 12:50:00,57.12,57.12,56.98,57.02,29855.0,54.2006,54.2006,54.0677,54.1057,29855.0
2019-02-13 13:00:00,57.02,57.09,57.0,57.07,22001.0,54.1057,54.1721,54.0867,54.1531,22001.0
2019-02-13 13:10:00,57.07,57.07,56.97,57.01,71914.0,54.1531,54.1531,54.0582,54.0962,71914.0
2019-02-13 13:20:00,57.02,57.02,56.98,57.0,25504.0,54.1057,54.1057,54.0677,54.0867,25504.0
2019-02-13 13:30:00,57.01,57.1,57.01,57.08,23846.0,54.0962,54.1816,54.0962,54.1626,23846.0
2019-02-13 13:40:00,57.08,57.09,57.05,57.05,16796.0,54.1626,54.1721,54.1341,54.1341,16796.0
2019-02-13 13:50:00,57.06,57.13,57.05,57.08,29167.0,54.1436,54.21,54.1341,54.1626,29167.0
2019-02-13 14:00:00,57.08,57.09,57.03,57.05,38064.0,54.1626,54.1721,54.1152,54.1341,38064.0
2019-02-13 14:10:00,57.05,57.09,57.04,57.06,24121.0,54.1341,54.1721,54.1246,54.1436,24121.0
2019-02-13 14:20:00,57.06,57.08,57.05,57.08,18573.0,54.1436,54.1626,54.1341,54.1626,18573.0
2019-02-13 14:30:00,57.08,57.09,57.02,57.03,25262.0,54.1626,54.1721,54.1057,54.1152,25262.0
2019-02-13 14:40:00,57.03,57.09,57.01,57.08,21361.0,54.1152,54.1721,54.0962,54.1626,21361.0
2019-02-13 14:50:00,57.08,57.17,57.08,57.15,27574.0,54.1626,54.248,54.1626,54.229,27574.0
2019-02-13 15:00:00,57.16,57.19,57.14,57.17,26775.0,54.2385,54.267,54.2195,54.248,26775.0
2019-02-13 15:10:00,57.17,57.25,57.16,57.23,40424.0,54.248,54.3239,54.2385,54.3049,40424.0
2019-02-13 15:20:00,57.22,57.26,57.21,57.25,28366.0,54.2954,54.3334,54.286,54.3239,28366.0
2019-02-13 15:30:00,57.25,57.3,57.19,57.2,58640.0,54.3239,54.3714,54.267,54.2765,58640.0
2019-02-13 15:40:00,57.21,57.21,57.12,57.18,78897.0,54.286,54.286,54.2006,54.2575,78897.0
2019-02-13 15:50:00,57.18,57.18,57.02,57.04,187643.0,54.2575,54.2575,54.1057,54.1246,187643.0
2019-02-14 09:30:00,56.95,56.95,56.38,56.38,121314.0,54.0392,54.0392,53.4984,53.4984,121314.0
2019-02-14 09:40:00,56.38,56.56,56.37,56.49,58738.0,53.4984,53.6692,53.4889,53.6028,58738.0
2019-02-14 09:50:00,56.48,56.68,56.45,56.68,61066.0,53.5933,53.783,53.5648,53.783,61066.0
2019-02-14 10:00:00,56.68,56.68,56.6,56.66,62146.0,53.783,53.783,53.7071,53.7641,62146.0
2019-02-14 10:10:00,56.68,56.72,56.62,56.7,84720.0,53.783,53.821,53.7261,53.802,84720.0
2019-02-14 10:20:00,56.71,56.81,56.7,56.81,34773.0,53.8115,53.9064,53.802,53.9064,34773.0
2019-02-14 10:30:00,56.79,57.07,56.72,56.78,145619.0,53.8874,54.1531,53.821,53.8779,145619.0
2019-02-14 10:40:00,56.76,56.81,56.65,56.79,42482.0,53.859,53.9064,53.7546,53.8874,42482.0
2019-02-14 10:50:00,56.8,56.86,56.71,56.73,40002.0,53.8969,53.9538,53.8115,53.8305,40002.0
2019-02-14 11:00:00,56.77,56.8,56.61,56.8,20066.0,53.8684,53.8969,53.7166,53.8969,20066.0
2019-02-14 11:10:00,56.8,56.83,56.67,56.74,42971.0,53.8969,53.9254,53.7736,53.84,42971.0
2019-02-14 11:20:00,56.73,56.74,56.67,56.68,21782.0,53.8305,53.84,53.7736,53.783,21782.0
2019-02-14 11:30:00,56.7,56.82,56.66,56.82,110147.0,53.802,53.9159,53.7641,53.9159,110147.0
2019-02-14 11:40:00,56.82,56.98,56.82,56.93,33047.0,53.9159,54.0677,53.9159,54.0203,33047.0
2019-02-14 11:50:00,56.94,56.97,56.9,56.92,22517.0,54.0298,54.0582,53.9918,54.0108,22517.0
2019-02-14 12:00:00,56.92,56.98,56.89,56.96,15917.0,54.0108,54.0677,53.9823,54.0487,15917.0
2019-02-14 12:10:00,56.95,57.03,56.92,57.03,20078.0,54.0392,54.1152,54.0108,54.1152,20078.0
2019-02-14 12:20:00,57.02,57.07,56.99,57.03,21409.0,54.1057,54.1531,54.0772,54.1152,21409.0
2019-02-14 12:30:00,57.03,57.04,56.98,56.98,22944.0,54.1152,54.1246,54.0677,54.0677,22944.0
2019-02-14 12:40:00,56.97,57.04,56.96,56.97,21870.0,54.0582,54.1246,54.0487,54.0582,21870.0
2019-02-14 12:50:00,56.97,57.0,56.93,57.0,13165.0,54.0582,54.0867,54.0203,54.0867,13165.0
2019-02-14 13:00:00,57.0,57.02,56.96,57.0,15375.0,54.0867,54.1057,54.0487,54.0867,15375.0
2019-02-14 13:10:00,56.99,56.99,56.94,56.94,16167.0,54.0772,54.0772,54.0298,54.0298,16167.0
2019-02-14 13:20:00,56.94,56.99,56.92,56.98,18258.0,54.0298,54.0772,54.0108,54.0677,18258.0
2019-02-14 13:30:00,56.99,57.07,56.99,57.06,16023.0,54.0772,54.1531,54.0772,54.1436,16023.0
2019-02-14 13:40:00,57.06,57.15,57.05,57.14,24566.0,54.1436,54.229,54.1341,54.2195,24566.0
2019-02-14 13:50:00,57.14,57.14,57.06,57.12,27100.0,54.2195,54.2195,54.1436,54.2006,27100.0
2019-02-14 14:00:00,57.12,57.14,57.05,57.13,24420.0,54.2006,54.2195,54.1341,54.21,24420.0
2019-02-14 14:10:00,57.13,57.14,57.09,57.1,20441.0,54.21,54.2195,54.1721,54.1816,20441.0
2019-02-14 14:20:00,57.1,57.18,57.08,57.13,139386.0,54.1816,54.2575,54.1626,54.21,139386.0
2019-02-14 14:30:00,57.12,57.16,57.06,57.15,31804.0,54.2006,54.2385,54.1436,54.229,31804.0
2019-02-14 14:40:00,57.15,57.17,57.12,57.13,15668.0,54.229,54.248,54.2006,54.21,15668.0
2019-02-14 14:50:00,57.12,57.12,57.01,57.03,27392.0,54.2006,54.2006,54.0962,54.1152,27392.0
2019-02-14 15:00:00,57.03,57.22,57.03,57.08,41978.0,54.1152,54.2954,54.1152,54.1626,41978.0
2019-02-14 15:10:00,57.08,57.12,57.02,57.09,35293.0,54.1626,54.2006,54.1057,54.1721,35293.0
2019-02-14 15:20:00,57.08,57.09,57.04,57.04,25589.0,54.1626,54.1721,54.1246,54.1246,25589.0
2019-02-14 15:30:00,57.04,57.19,57.04,57.16,36053.0,54.1246,54.267,54.1246,54.2385,36053.0
2019-02-14 15:40:00,57.16,57.17,57.09,57.1,60363.0,54.2385,54.248,54.1721,54.1816,60363.0
2019-02-14 15:50:00,57.1,57.13,57.06,57.09,179662.0,54.1816,54.21,54.1436,54.1721,179662.0
2019-02-15 09:30:00,57.48,57.48,57.04,57.28,195359.0,54.5422,54.5422,54.1246,54.3524,195359.0
2019-02-15 09:40:00,57.28,57.44,57.27,57.31,78244.0,54.3524,54.5042,54.3429,54.3808,78244.0
2019-02-15 09:50:00,57.33,57.38,57.13,57.37,126757.0,54.3998,54.4473,54.21,54.4378,126757.0
2019-02-15 10:00:00,57.36,57.38,57.2,57.24,86015.0,54.4283,54.4473,54.2765,54.3144,86015.0
2019-02-15 10:10:00,57.23,57.29,57.16,57.17,118912.0,54.3049,54.3619,54.2385,54.248,118912.0
2019-02-15 10:20:00,57.18,57.2,57.13,57.15,78393.0,54.2575,54.2765,54.21,54.229,78393.0
2019-02-15 10:30:00,57.15,57.19,57.09,57.12,35504.0,54.229,54.267,54.1721,54.2006,35504.0
2019-02-15 10:40:00,57.11,57.2,57.1,57.13,70363.0,54.1911,54.2765,54.1816,54.21,70363.0
2019-02-15 10:50:00,57.12,57.13,57.03,57.06,48334.0,54.2006,54.21,54.1152,54.1436,48334.0
2019-02-15 11:00:00,57.06,57.14,57.05,57.08,39657.0,54.1436,54.2195,54.1341,54.1626,39657.0
2019-02-15 11:10:00,57.07,57.09,57.02,57.06,35516.0,54.1531,54.1721,54.1057,54.1436,35516.0
2019-02-15 11:20:00,57.05,57.09,56.99,57.03,50778.0,54.1341,54.1721,54.0772,54.1152,50778.0
2019-02-15 11:30:00,57.04,57.05,56.94,56.95,46136.0,54.1246,54.1341,54.0298,54.0392,46136.0
2019-02-15 11:40:00,56.95,57.0,56.93,56.96,43070.0,54.0392,54.0867,54.0203,54.0487,43070.0
2019-02-15 11:50:00,56.96,57.06,56.93,57.03,47559.0,54.0487,54.1436,54.0203,54.1152,47559.0
2019-02-15 12:00:00,57.03,57.04,56.94,57.01,47610.0,54.1152,54.1246,54.0298,54.0962,47610.0
2019-02-15 12:10:00,57.01,57.1,57.0,57.06,170654.0,54.0962,54.1816,54.0867,54.1436,170654.0
2019-02-15 12:20:00,57.05,57.07,57.0,57.01,41849.0,54.1341,54.1531,54.0867,54.0962,41849.0
2019-02-15 12:30:00,57.01,57.02,56.96,57.01,48703.0,54.0962,54.1057,54.0487,54.0962,48703.0
2019-02-15 12:40:00,57.01,57.03,57.0,57.03,48841.0,54.0962,54.1152,54.0867,54.1152,48841.0
2019-02-15 12:50:00,57.03,57.09,57.02,57.04,39246.0,54.1152,54.1721,54.1057,54.1246,39246.0
2019-02-15 13:00:00,57.04,57.06,57.0,57.01,47904.0,54.1246,54.1436,54.0867,54.0962,47904.0
2019-02-15 13:10:00,57.0,57.03,56.98,57.02,39358.0,54.0867,54.1152,54.0677,54.1057,39358.0
2019-02-15 13:20:00,57.02,57.02,56.99,57.0,16963.0,54.1057,54.1057,54.0772,54.0867,16963.0
2019-02-15 13:30:00,57.0,57.07,57.0,57.07,27656.0,54.0867,54.1531,54.0867,54.1531,27656.0
2019-02-15 13:40:00,57.08,57.08,57.04,57.07,29584.0,54.1626,54.1626,54.1246,54.1531,29584.0
2019-02-15 13:50:00,57.08,57.16,57.08,57.11,18047.0,54.1626,54.2385,54.1626,54.1911,18047.0
2019-02-15 14:00:00,57.12,57.15,57.12,57.13,20634.0,54.2006,54.229,54.2006,54.21,20634.0
2019-02-15 14:10:00,57.13,57.16,57.1,57.14,30639.0,54.21,54.2385,54.1816,54.2195,30639.0
2019-02-15 14:20:00,57.15,57.15,57.09,57.1,32256.0,54.229,54.229,54.1721,54.1816,32256.0
2019-02-15 14:30:00,57.1,57.15,57.1,57.11,40396.0,54.1816,54.229,54.1816,54.1911,40396.0
2019-02-15 14:40:00,57.11,57.19,57.1,57.11,182708.0,54.1911,54.267,54.1816,54.1911,182708.0
2019-02-15 14:50:00,57.11,57.12,57.04,57.08,62746.0,54.1911,54.2006,54.1246,54.1626,62746.0
2019-02-15 15:00:00,57.07,57.11,57.03,57.08,40251.0,54.1531,54.1911,54.1152,54.1626,40251.0
2019-02-15 15:10:00,57.08,57.09,57.01,57.01,31432.0,54.1626,54.1721,54.0962,54.0962,31432.0
2019-02-15 15:20:00,57.02,57.03,56.98,57.02,41714.0,54.1057,54.1152,54.0677,54.1057,41714.0
2019-02-15 15:30:00,57.01,57.16,56.99,57.15,62908.0,54.0962,54.2385,54.0772,54.229,62908.0
2019-02-15 15:40:00,57.14,57.22,57.13,57.21,87239.0,54.2195,54.2954,54.21,54.286,87239.0
2019-02-15 15:50:00,57.21,57.25,57.13,57.25,259076.0,54.286,54.3239,54.21,54.3239,259076.0
2019-02-19 09:30:00,57.32,57.6,57.22,57.57,217825.0,54.3903,54.656,54.2954,54.6276,217825.0
2019-02-19 09:40:00,57.59,57.69,57.54,57.66,167010.0,54.6465,54.7414,54.5991,54.713,167010.0
2019-02-19 09:50:00,57.65,57.75,57.61,57.72,95895.0,54.7035,54.7984,54.6655,54.7699,95895.0
2019-02-19 10:00:00,57.72,57.73,57.53,57.55,91247.0,54.7699,54.7794,54.5896,54.6086,91247.0
2019-02-19 10:10:00,57.55,57.91,57.55,57.87,353500.0,54.6086,54.9502,54.6086,54.9122,353500.0
2019-02-19 10:20:00,57.89,58.03,57.8,58.03,126943.0,54.9312,55.064,54.8458,55.064,126943.0
2019-02-19 10:30:00,58.02,58.16,57.96,58.13,90017.0,55.0546,55.1874,54.9976,55.1589,90017.0
2019-02-19 10:40:00,58.13,58.31,58.13,58.3,88463.0,55.1589,55.3297,55.1589,55.3202,88463.0
2019-02-19 10:50:00,58.29,58.3,58.2,58.25,68783.0,55.3108,55.3202,55.2254,55.2728,68783.0
2019-02-19 11:00:00,58.25,58.36,58.22,58.34,32335.0,55.2728,55.3772,55.2443,55.3582,32335.0
2019-02-19 11:10:00,58.33,58.42,58.28,58.42,45273.0,55.3487,55.4341,55.3013,55.4341,45273.0
2019-02-19 11:20:00,58.42,58.45,58.38,58.45,40961.0,55.4341,55.4626,55.3962,55.4626,40961.0
2019-02-19 11:30:00,58.44,58.47,58.39,58.47,42854.0,55.4531,55.4816,55.4056,55.4816,42854.0
2019-02-19 11:40:00,58.47,58.52,58.42,58.45,38441.0,55.4816,55.529,55.4341,55.4626,38441.0
2019-02-19 11:50:00,58.45,58.48,58.41,58.47,26748.0,55.4626,55.491,55.4246,55.4816,26748.0
2019-02-19 12:00:00,58.47,58.51,58.43,58.48,29370.0,55.4816,55.5195,55.4436,55.491,29370.0
2019-02-19 12:10:00,58.48,58.52,58.44,58.47,40078.0,55.491,55.529,55.4531,55.4816,40078.0
2019-02-19 12:20:00,58.47,58.49,58.41,58.46,56918.0,55.4816,55.5005,55.4246,55.4721,56918.0
2019-02-19 12:30:00,58.47,58.47,58.3,58.33,29730.0,55.4816,55.4816,55.3202,55.3487,29730.0
2019-02-19 12:40:00,58.33,58.35,58.26,58.26,18807.0,55.3487,55.3677,55.2823,55.2823,18807.0
2019-02-19 12:50:00,58.26,58.43,58.25,58.42,47612.0,55.2823,55.4436,55.2728,55.4341,47612.0
2019-02-19 13:00:00,58.42,58.42,58.32,58.33,21332.0,55.4341,55.4341,55.3392,55.3487,21332.0
2019-02-19 13:10:00,58.34,58.34,58.29,58.3,19562.0,55.3582,55.3582,55.3108,55.3202,19562.0
2019-02-19 13:20:00,58.3,58.32,58.25,58.32,105366.0,55.3202,55.3392,55.2728,55.3392,105366.0
2019-02-19 13:30:00,58.32,58.35,58.28,58.32,37313.0,55.3392,55.3677,55.3013,55.3392,37313.0
2019-02-19 13:40:00,58.32,58.37,58.25,58.35,40769.0,55.3392,55.3867,55.2728,55.3677,40769.0
2019-02-19 13:50:00,58.36,58.4,58.32,58.4,29309.0,55.3772,55.4151,55.3392,55.4151,29309.0
2019-02-19 14:00:00,58.4,58.57,58.36,58.4,164149.0,55.4151,55.5764,55.3772,55.4151,164149.0
2019-02-19 14:10:00,58.4,58.45,58.33,58.35,38274.0,55.4151,55.4626,55.3487,55.3677,38274.0
2019-02-19 14:20:00,58.35,58.37,58.27,58.29,41469.0,55.3677,55.3867,55.2918,55.3108,41469.0
2019-02-19 14:30:00,58.29,58.3,58.22,58.26,38442.0,55.3108,55.3202,55.2443,55.2823,38442.0
2019-02-19 14:40:00,58.27,58.34,58.27,58.32,51387.0,55.2918,55.3582,55.2918,55.3392,51387.0
2019-02-19 14:50:00,58.32,58.42,58.31,58.41,32574.0,55.3392,55.4341,55.3297,55.4246,32574.0
2019-02-19 15:00:00,58.41,58.41,58.35,58.37,24210.0,55.4246,55.4246,55.3677,55.3867,24210.0
2019-02-19 15:10:00,58.37,58.53,58.32,58.53,131685.0,55.3867,55.5385,55.3392,55.5385,131685.0
2019-02-19 15:20:00,58.52,58.53,58.41,58.44,61984.0,55.529,55.5385,55.4246,55.4531,61984.0
2019-02-19 15:30:00,58.44,58.56,58.42,58.48,81478.0,55.4531,55.567,55.4341,55.491,81478.0
2019-02-19 15:40:00,58.49,58.55,58.42,58.43,85794.0,55.5005,55.5575,55.4341,55.4436,85794.0
2019-02-19 15:50:00,58.43,58.44,58.29,58.32,218208.0,55.4436,55.4531,55.3108,55.3392,218208.0
2019-02-20 09:30:00,58.38,58.38,58.15,58.31,83394.0,55.3962,55.3962,55.1779,55.3297,83394.0
2019-02-20 09:40:00,58.32,58.39,58.25,58.25,61334.0,55.3392,55.4056,55.2728,55.2728,61334.0
2019-02-20 09:50:00,58.25,58.47,58.25,58.39,106639.0,55.2728,55.4816,55.2728,55.4056,106639.0
2019-02-20 10:00:00,58.38,58.38,58.22,58.23,28110.0,55.3962,55.3962,55.2443,55.2538,28110.0
2019-02-20 10:10:00,58.23,58.29,58.19,58.29,26573.0,55.2538,55.3108,55.2159,55.3108,26573.0
2019-02-20 10:20:00,58.28,58.43,58.27,58.41,36258.0,55.3013,55.4436,55.2918,55.4246,36258.0
2019-02-20 10:30:00,58.41,58.42,58.32,58.4,62579.0,55.4246,55.4341,55.3392,55.4151,62579.0
2019-02-20 10:40:00,58.41,58.43,58.34,58.37,83159.0,55.4246,55.4436,55.3582,55.3867,83159.0
2019-02-20 10:50:00,58.37,58.39,58.31,58.31,58026.0,55.3867,55.4056,55.3297,55.3297,58026.0
2019-02-20 11:00:00,58.31,58.38,58.27,58.38,27082.0,55.3297,55.3962,55.2918,55.3962,27082.0
2019-02-20 11:10:00,58.39,58.4,58.34,58.36,25828.0,55.4056,55.4151,55.3582,55.3772,25828.0
2019-02-20 11:20:00,58.36,58.39,58.3,58.32,30665.0,55.3772,55.4056,55.3202,55.3392,30665.0
2019-02-20 11:30:00,58.33,58.36,58.28,58.35,25875.0,55.3487,55.3772,55.3013,55.3677,25875.0
2019-02-20 11:40:00,58.35,58.47,58.35,58.45,28072.0,55.3677,55.4816,55.3677,55.4626,28072.0
2019-02-20 11:50:00,58.44,58.46,58.38,58.42,22146.0,55.4531,55.4721,55.3962,55.4341,22146.0
2019-02-20 12:00:00,58.43,58.48,58.39,58.45,24351.0,55.4436,55.491,55.4056,55.4626,24351.0
2019-02-20 12:10:00,58.45,58.63,58.45,58.63,168877.0,55.4626,55.6334,55.4626,55.6334,168877.0
2019-02-20 12:20:00,58.63,58.66,58.48,58.5,25285.0,55.6334,55.6618,55.491,55.51,25285.0
2019-02-20 12:30:00,58.5,58.6,58.48,58.54,28010.0,55.51,55.6049,55.491,55.548,28010.0
2019-02-20 12:40:00,58.55,58.59,58.51,58.56,27176.0,55.5575,55.5954,55.5195,55.567,27176.0
2019-02-20 12:50:00,58.56,58.59,58.48,58.5,27114.0,55.567,55.5954,55.491,55.51,27114.0
2019-02-20 13:00:00,58.49,58.57,58.49,58.55,23223.0,55.5005,55.5764,55.5005,55.5575,23223.0
2019-02-20 13:10:00,58.54,58.57,58.53,58.55,23170.0,55.548,55.5764,55.5385,55.5575,23170.0
2019-02-20 13:20:00,58.54,58.59,58.53,58.57,22789.0,55.548,55.5954,55.5385,55.5764,22789.0
2019-02-20 13:30:00,58.58,58.58,58.45,58.51,50719.0,55.5859,55.5859,55.4626,55.5195,50719.0
2019-02-20 13:40:00,58.52,58.59,58.5,58.58,29165.0,55.529,55.5954,55.51,55.5859,29165.0
2019-02-20 13:50:00,58.57,58.62,58.52,58.54,23783.0,55.5764,55.6239,55.529,55.548,23783.0
2019-02-20 14:00:00,58.55,58.7,58.49,58.61,60709.0,55.5575,55.6998,55.5005,55.6144,60709.0
2019-02-20 14:10:00,58.61,58.64,58.53,58.53,44901.0,55.6144,55.6429,55.5385,55.5385,44901.0
2019-02-20 14:20:00,58.53,58.65,58.49,58.63,39221.0,55.5385,55.6524,55.5005,55.6334,39221.0
2019-02-20 14:30:00,58.64,58.8,58.62,58.72,44368.0,55.6429,55.7947,55.6239,55.7188,44368.0
2019-02-20 14:40:00,58.73,58.82,58.71,58.82,33001.0,55.7283,55.8137,55.7093,55.8137,33001.0
2019-02-20 14:50:00,58.81,58.87,58.78,58.82,32050.0,55.8042,55.8611,55.7757,55.8137,32050.0
2019-02-20 15:00:00,58.82,58.87,58.78,58.85,45235.0,55.8137,55.8611,55.7757,55.8421,45235.0
2019-02-20 15:10:00,58.86,58.9,58.85,58.9,45541.0,55.8516,55.8896,55.8421,55.8896,45541.0
2019-02-20 15:20:00,58.89,58.9,58.84,58.86,38188.0,55.8801,55.8896,55.8326,55.8516,38188.0
2019-02-20 15:30:00,58.85,58.95,58.83,58.95,63713.0,55.8421,55.937,55.8232,55.937,63713.0
2019-02-20 15:40:00,58.96,58.96,58.8,58.87,121501.0,55.9465,55.9465,55.7947,55.8611,121501.0
2019-02-20 15:50:00,58.88,58.88,58.7,58.86,328790.0,55.8706,55.8706,55.6998,55.8516,328790.0
2019-02-21 09:30:00,58.57,59.24,58.51,59.08,335358.0,56.0533,56.6945,55.9959,56.5414,335358.0
2019-02-21 09:40:00,59.09,59.13,58.66,58.72,199461.0,56.551,56.5893,56.1395,56.1969,199461.0
2019-02-21 09:50:00,58.69,58.82,58.51,58.59,86796.0,56.1682,56.2926,55.9959,56.0725,86796.0
2019-02-21 10:00:00,58.58,58.58,58.42,58.48,65688.0,56.0629,56.0629,55.9098,55.9672,65688.0
2019-02-21 10:10:00,58.48,58.63,58.38,58.59,79620.0,55.9672,56.1108,55.8715,56.0725,79620.0
2019-02-21 10:20:00,58.59,58.66,58.47,58.47,160123.0,56.0725,56.1395,55.9576,55.9576,160123.0
2019-02-21 10:30:00,58.49,58.6,58.49,58.59,42146.0,55.9768,56.082,55.9768,56.0725,42146.0
2019-02-21 10:40:00,58.58,58.65,58.5,58.5,139352.0,56.0629,56.1299,55.9863,55.9863,139352.0
2019-02-21 10:50:00,58.49,58.53,58.45,58.48,38646.0,55.9768,56.0151,55.9385,55.9672,38646.0
2019-02-21 11:00:00,58.48,58.57,58.44,58.55,59292.0,55.9672,56.0533,55.9289,56.0342,59292.0
2019-02-21 11:10:00,58.55,58.62,58.54,58.59,59686.0,56.0342,56.1012,56.0246,56.0725,59686.0
2019-02-21 11:20:00,58.6,58.61,58.53,58.55,49557.0,56.082,56.0916,56.0151,56.0342,49557.0
2019-02-21 11:30:00,58.55,58.6,58.53,58.55,34645.0,56.0342,56.082,56.0151,56.0342,34645.0
2019-02-21 11:40:00,58.57,58.62,58.52,58.58,25270.0,56.0533,56.1012,56.0055,56.0629,25270.0
2019-02-21 11:50:00,58.58,58.63,58.54,58.58,112546.0,56.0629,56.1108,56.0246,56.0629,112546.0
2019-02-21 12:00:00,58.58,58.6,58.53,58.54,45457.0,56.0629,56.082,56.0151,56.0246,45457.0
2019-02-21 12:10:00,58.55,58.58,58.47,58.49,42817.0,56.0342,56.0629,55.9576,55.9768,42817.0
2019-02-21 12:20:00,58.48,58.55,58.48,58.52,37586.0,55.9672,56.0342,55.9672,56.0055,37586.0
2019-02-21 12:30:00,58.53,58.61,58.51,58.52,36646.0,56.0151,56.0916,55.9959,56.0055,36646.0
2019-02-21 12:40:00,58.52,58.56,58.51,58.53,24141.0,56.0055,56.0438,55.9959,56.0151,24141.0
2019-02-21 12:50:00,58.53,58.67,58.52,58.67,30900.0,56.0151,56.149,56.0055,56.149,30900.0
2019-02-21 13:00:00,58.67,58.71,58.66,58.7,72616.0,56.149,56.1873,56.1395,56.1777,72616.0
2019-02-21 13:10:00,58.7,58.72,58.67,58.72,81197.0,56.1777,56.1969,56.149,56.1969,81197.0
2019-02-21 13:20:00,58.72,58.72,58.66,58.69,103257.0,56.1969,56.1969,56.1395,56.1682,103257.0
2019-02-21 13:30:00,58.68,58.75,58.67,58.73,48559.0,56.1586,56.2256,56.149,56.2065,48559.0
2019-02-21 13:40:00,58.73,58.73,58.66,58.67,39084.0,56.2065,56.2065,56.1395,56.149,39084.0
2019-02-21 13:50:00,58.67,58.67,58.57,58.63,58188.0,56.149,56.149,56.0533,56.1108,58188.0
2019-02-21 14:00:00,58.63,58.64,58.51,58.51,39437.0,56.1108,56.1203,55.9959,55.9959,39437.0
2019-02-21 14:10:00,58.52,58.55,58.46,58.48,26703.0,56.0055,56.0342,55.9481,55.9672,26703.0
2019-02-21 14:20:00,58.48,58.52,58.42,58.52,54863.0,55.9672,56.0055,55.9098,56.0055,54863.0
2019-02-21 14:30:00,58.52,58.52,58.48,58.52,40593.0,56.0055,56.0055,55.9672,56.0055,40593.0
2019-02-21 14:40:00,58.51,58.52,58.33,58.35,60372.0,55.9959,56.0055,55.8236,55.8428,60372.0
2019-02-21 14:50:00,58.35,58.35,58.22,58.27,45467.0,55.8428,55.8428,55.7184,55.7662,45467.0
2019-02-21 15:00:00,58.27,58.39,58.23,58.35,42855.0,55.7662,55.8811,55.7279,55.8428,42855.0
2019-02-21 15:10:00,58.34,58.35,58.25,58.28,25396.0,55.8332,55.8428,55.7471,55.7758,25396.0
2019-02-21 15:20:00,58.27,58.31,58.23,58.23,25413.0,55.7662,55.8045,55.7279,55.7279,25413.0
2019-02-21 15:30:00,58.24,58.25,58.16,58.19,52506.0,55.7375,55.7471,55.661,55.6897,52506.0
2019-02-21 15:40:00,58.19,58.3,58.15,58.28,64093.0,55.6897,55.7949,55.6514,55.7758,64093.0
2019-02-21 15:50:00,58.28,58.28,58.19,58.27,304488.0,55.7758,55.7758,55.6897,55.7662,304488.0
2019-02-22 09:30:00,58.55,58.56,58.27,58.28,69218.0,56.0342,56.0438,55.7662,55.7758,69218.0
2019-02-22 09:40:00,58.28,58.41,58.26,58.34,57897.0,55.7758,55.9002,55.7567,55.8332,57897.0
2019-02-22 09:50:00,58.33,58.4,58.29,58.4,46975.0,55.8236,55.8906,55.7854,55.8906,46975.0
2019-02-22 10:00:00,58.41,58.54,58.38,58.52,150700.0,55.9002,56.0246,55.8715,56.0055,150700.0
2019-02-22 10:10:00,58.53,58.73,58.53,58.65,162270.0,56.0151,56.2065,56.0151,56.1299,162270.0
2019-02-22 10:20:00,58.66,58.7,58.54,58.56,74521.0,56.1395,56.1777,56.0246,56.0438,74521.0
2019-02-22 10:30:00,58.56,58.64,58.55,58.59,48922.0,56.0438,56.1203,56.0342,56.0725,48922.0
2019-02-22 10:40:00,58.59,58.6,58.53,58.58,32793.0,56.0725,56.082,56.0151,56.0629,32793.0
2019-02-22 10:50:00,58.57,58.65,58.52,58.53,54682.0,56.0533,56.1299,56.0055,56.0151,54682.0
2019-02-22 11:00:00,58.54,58.56,58.51,58.54,30589.0,56.0246,56.0438,55.9959,56.0246,30589.0
2019-02-22 11:10:00,58.54,58.63,58.52,58.62,48558.0,56.0246,56.1108,56.0055,56.1012,48558.0
2019-02-22 11:20:00,58.62,58.69,58.6,58.68,27177.0,56.1012,56.1682,56.082,56.1586,27177.0
2019-02-22 11:30:00,58.69,58.7,58.59,58.69,21969.0,56.1682,56.1777,56.0725,56.1682,21969.0
2019-02-22 11:40:00,58.69,58.7,58.64,58.66,15231.0,56.1682,56.1777,56.1203,56.1395,15231.0
2019-02-22 11:50:00,58.67,58.71,58.6,58.71,19705.0,56.149,56.1873,56.082,56.1873,19705.0
2019-02-22 12:00:00,58.7,58.77,58.69,58.74,27089.0,56.1777,56.2447,56.1682,56.216,27089.0
2019-02-22 12:10:00,58.73,58.74,58.7,58.71,27714.0,56.2065,56.216,56.1777,56.1873,27714.0
2019-02-22 12:20:00,58.71,58.74,58.7,58.73,11596.0,56.1873,56.216,56.1777,56.2065,11596.0
2019-02-22 12:30:00,58.73,58.74,58.68,58.68,21231.0,56.2065,56.216,56.1586,56.1586,21231.0
2019-02-22 12:40:00,58.68,58.68,58.63,58.68,20852.0,56.1586,56.1586,56.1108,56.1586,20852.0
2019-02-22 12:50:00,58.68,58.69,58.62,58.65,24179.0,56.1586,56.1682,56.1012,56.1299,24179.0
2019-02-22 13:00:00,58.64,58.67,58.6,58.67,11648.0,56.1203,56.149,56.082,56.149,11648.0
2019-02-22 13:10:00,58.66,58.66,58.59,58.62,12117.0,56.1395,56.1395,56.0725,56.1012,12117.0
2019-02-22 13:20:00,58.62,58.67,58.62,58.65,17204.0,56.1012,56.149,56.1012,56.1299,17204.0
2019-02-22 13:30:00,58.65,58.69,58.63,58.69,19046.0,56.1299,56.1682,56.1108,56.1682,19046.0
2019-02-22 13:40:00,58.69,58.69,58.65,58.66,11824.0,56.1682,56.1682,56.1299,56.1395,11824.0
2019-02-22 13:50:00,58.66,58.68,58.61,58.67,21056.0,56.1395,56.1586,56.0916,56.149,21056.0
2019-02-22 14:00:00,58.68,58.69,58.64,58.69,19107.0,56.1586,56.1682,56.1203,56.1682,19107.0
2019-02-22 14:10:00,58.7,58.74,58.68,58.69,30677.0,56.1777,56.216,56.1586,56.1682,30677.0
2019-02-22 14:20:00,58.7,58.7,58.65,58.68,15542.0,56.1777,56.1777,56.1299,56.1586,15542.0
2019-02-22 14:30:00,58.68,58.68,58.56,58.59,36554.0,56.1586,56.1586,56.0438,56.0725,36554.0
2019-02-22 14:40:00,58.59,58.62,58.51,58.57,122690.0,56.0725,56.1012,55.9959,56.0533,122690.0
2019-02-22 14:50:00,58.56,58.62,58.53,58.57,57378.0,56.0438,56.1012,56.0151,56.0533,57378.0
2019-02-22 15:00:00,58.56,58.65,58.56,58.6,19500.0,56.0438,56.1299,56.0438,56.082,19500.0
2019-02-22 15:10:00,58.61,58.63,58.59,58.63,18549.0,56.0916,56.1108,56.0725,56.1108,18549.0
2019-02-22 15:20:00,58.62,58.68,58.61,58.66,34826.0,56.1012,56.1586,56.0916,56.1395,34826.0
2019-02-22 15:30:00,58.66,58.68,58.6,58.63,28750.0,56.1395,56.1586,56.082,56.1108,28750.0
2019-02-22 15:40:00,58.62,58.75,58.62,58.71,61360.0,56.1012,56.2256,56.1012,56.1873,61360.0
2019-02-22 15:50:00,58.71,58.88,58.69,58.83,209473.0,56.1873,56.35,56.1682,56.3022,209473.0
2019-02-25 09:30:00,58.57,58.79,58.52,58.54,144526.0,56.0533,56.2639,56.0055,56.0246,144526.0
2019-02-25 09:40:00,58.54,58.61,58.4,58.4,112275.0,56.0246,56.0916,55.8906,55.8906,112275.0
2019-02-25 09:50:00,58.41,58.47,58.37,58.41,63419.0,55.9002,55.9576,55.8619,55.9002,63419.0
2019-02-25 10:00:00,58.43,58.59,58.35,58.59,71750.0,55.9194,56.0725,55.8428,56.0725,71750.0
2019-02-25 10:10:00,58.58,58.59,58.49,58.5,33057.0,56.0629,56.0725,55.9768,55.9863,33057.0
2019-02-25 10:20:00,58.48,58.49,58.27,58.28,32070.0,55.9672,55.9768,55.7662,55.7758,32070.0
2019-02-25 10:30:00,58.27,58.32,58.25,58.31,46438.0,55.7662,55.8141,55.7471,55.8045,46438.0
2019-02-25 10:40:00,58.3,58.36,58.27,58.35,29356.0,55.7949,55.8524,55.7662,55.8428,29356.0
2019-02-25 10:50:00,58.36,58.44,58.34,58.41,47483.0,55.8524,55.9289,55.8332,55.9002,47483.0
2019-02-25 11:00:00,58.41,58.61,58.36,58.59,158226.0,55.9002,56.0916,55.8524,56.0725,158226.0
2019-02-25 11:10:00,58.58,58.67,58.55,58.58,129305.0,56.0629,56.149,56.0342,56.0629,129305.0
2019-02-25 11:20:00,58.58,58.58,58.48,58.58,34255.0,56.0629,56.0629,55.9672,56.0629,34255.0
2019-02-25 11:30:00,58.58,58.65,58.58,58.6,23394.0,56.0629,56.1299,56.0629,56.082,23394.0
2019-02-25 11:40:00,58.61,58.69,58.61,58.66,20530.0,56.0916,56.1682,56.0916,56.1395,20530.0
2019-02-25 11:50:00,58.66,58.7,58.59,58.62,30560.0,56.1395,56.1777,56.0725,56.1012,30560.0
2019-02-25 12:00:00,58.62,58.62,58.53,58.53,20054.0,56.1012,56.1012,56.0151,56.0151,20054.0
2019-02-25 12:10:00,58.54,58.64,58.53,58.59,27745.0,56.0246,56.1203,56.0151,56.0725,27745.0
2019-02-25 12:20:00,58.58,58.76,58.57,58.75,136053.0,56.0629,56.2352,56.0533,56.2256,136053.0
2019-02-25 12:30:00,58.74,58.78,58.65,58.77,40098.0,56.216,56.2543,56.1299,56.2447,40098.0
2019-02-25 12:40:00,58.78,58.88,58.77,58.82,116573.0,56.2543,56.35,56.2447,56.2926,116573.0
2019-02-25 12:50:00,58.81,58.81,58.75,58.78,43571.0,56.283,56.283,56.2256,56.2543,43571.0
2019-02-25 13:00:00,58.78,58.89,58.78,58.83,76377.0,56.2543,56.3596,56.2543,56.3022,76377.0
2019-02-25 13:10:00,58.84,58.86,58.78,58.83,27614.0,56.3117,56.3309,56.2543,56.3022,27614.0
2019-02-25 13:20:00,58.84,58.87,58.75,58.77,33978.0,56.3117,56.3404,56.2256,56.2447,33978.0
2019-02-25 13:30:00,58.77,58.79,58.72,58.78,34902.0,56.2447,56.2639,56.1969,56.2543,34902.0
2019-02-25 13:40:00,58.78,58.82,58.75,58.75,28027.0,56.2543,56.2926,56.2256,56.2256,28027.0
2019-02-25 13:50:00,58.76,58.81,58.75,58.78,23722.0,56.2352,56.283,56.2256,56.2543,23722.0
2019-02-25 14:00:00,58.79,58.82,58.77,58.77,24545.0,56.2639,56.2926,56.2447,56.2447,24545.0
2019-02-25 14:10:00,58.78,58.84,58.69,58.69,35954.0,56.2543,56.3117,56.1682,56.1682,35954.0
2019-02-25 14:20:00,58.69,58.76,58.68,58.74,39236.0,56.1682,56.2352,56.1586,56.216,39236.0
2019-02-25 14:30:00,58.74,58.77,58.71,58.77,93240.0,56.216,56.2447,56.1873,56.2447,93240.0
2019-02-25 14:40:00,58.76,58.79,58.71,58.71,49427.0,56.2352,56.2639,56.1873,56.1873,49427.0
2019-02-25 14:50:00,58.71,58.76,58.69,58.76,56759.0,56.1873,56.2352,56.1682,56.2352,56759.0
2019-02-25 15:00:00,58.75,58.78,58.69,58.76,59665.0,56.2256,56.2543,56.1682,56.2352,59665.0
2019-02-25 15:10:00,58.76,58.77,58.68,58.71,53468.0,56.2352,56.2447,56.1586,56.1873,53468.0
2019-02-25 15:20:00,58.71,58.75,58.64,58.68,160556.0,56.1873,56.2256,56.1203,56.1586,160556.0
2019-02-25 15:30:00,58.68,58.75,58.67,58.75,81141.0,56.1586,56.2256,56.149,56.2256,81141.0
2019-02-25 15:40:00,58.75,58.76,58.57,58.58,74788.0,56.2256,56.2352,56.0533,56.0629,74788.0
2019-02-25 15:50:00,58.58,58.61,58.51,58.57,246010.0,56.0629,56.0916,55.9959,56.0533,246010.0
2019-02-26 09:30:00,58.51,58.73,58.46,58.65,80633.0,55.9959,56.2065,55.9481,56.1299,80633.0
2019-02-26 09:40:00,58.64,58.8,58.59,58.6,95270.0,56.1203,56.2735,56.0725,56.082,95270.0
2019-02-26 09:50:00,58.61,58.9,58.61,58.71,102683.0,56.0916,56.3692,56.0916,56.1873,102683.0
2019-02-26 10:00:00,58.71,58.87,58.66,58.77,102069.0,56.1873,56.3404,56.1395,56.2447,102069.0
2019-02-26 10:10:00,58.77,58.85,58.72,58.74,28196.0,56.2447,56.3213,56.1969,56.216,28196.0
2019-02-26 10:20:00,58.75,58.82,58.69,58.7,40938.0,56.2256,56.2926,56.1682,56.1777,40938.0
2019-02-26 10:30:00,58.7,58.78,58.7,58.71,21280.0,56.1777,56.2543,56.1777,56.1873,21280.0
2019-02-26 10:40:00,58.71,58.75,58.64,58.65,25783.0,56.1873,56.2256,56.1203,56.1299,25783.0
2019-02-26 10:50:00,58.65,58.65,58.55,58.58,44888.0,56.1299,56.1299,56.0342,56.0629,44888.0
2019-02-26 11:00:00,58.56,58.72,58.56,58.69,49247.0,56.0438,56.1969,56.0438,56.1682,49247.0
2019-02-26 11:10:00,58.69,58.84,58.69,58.77,51440.0,56.1682,56.3117,56.1682,56.2447,51440.0
2019-02-26 11:20:00,58.77,58.83,58.75,58.75,94192.0,56.2447,56.3022,56.2256,56.2256,94192.0
2019-02-26 11:30:00,58.74,58.83,58.65,58.7,40764.0,56.216,56.3022,56.1299,56.1777,40764.0
2019-02-26 11:40:00,58.7,58.76,58.7,58.73,14494.0,56.1777,56.2352,56.1777,56.2065,14494.0
2019-02-26 11:50:00,58.73,58.74,58.62,58.63,15930.0,56.2065,56.216,56.1012,56.1108,15930.0
2019-02-26 12:00:00,58.64,58.65,58.57,58.58,18689.0,56.1203,56.1299,56.0533,56.0629,18689.0
2019-02-26 12:10:00,58.57,58.69,58.54,58.68,29235.0,56.0533,56.1682,56.0246,56.1586,29235.0
2019-02-26 12:20:00,58.67,58.72,58.67,58.68,10931.0,56.149,56.1969,56.149,56.1586,10931.0
2019-02-26 12:30:00,58.67,58.67,58.59,58.61,19428.0,56.149,56.149,56.0725,56.0916,19428.0
2019-02-26 12:40:00,58.6,58.64,58.56,58.58,15086.0,56.082,56.1203,56.0438,56.0629,15086.0
2019-02-26 12:50:00,58.6,58.61,58.55,58.6,11111.0,56.082,56.0916,56.0342,56.082,11111.0
2019-02-26 13:00:00,58.61,58.65,58.58,58.61,12817.0,56.0916,56.1299,56.0629,56.0916,12817.0
2019-02-26 13:10:00,58.6,58.68,58.6,58.66,14213.0,56.082,56.1586,56.082,56.1395,14213.0
2019-02-26 13:20:00,58.65,58.65,58.57,58.58,11793.0,56.1299,56.1299,56.0533,56.0629,11793.0
2019-02-26 13:30:00,58.57,58.58,58.54,58.58,11527.0,56.0533,56.0629,56.0246,56.0629,11527.0
2019-02-26 13:40:00,58.59,58.59,58.5,58.52,41368.0,56.0725,56.0725,55.9863,56.0055,41368.0
2019-02-26 13:50:00,58.52,58.54,58.49,58.52,32393.0,56.0055,56.0246,55.9768,56.0055,32393.0
2019-02-26 14:00:00,58.53,58.53,58.45,58.46,31638.0,56.0151,56.0151,55.9385,55.9481,31638.0
2019-02-26 14:10:00,58.47,58.57,58.46,58.49,24269.0,55.9576,56.0533,55.9481,55.9768,24269.0
2019-02-26 14:20:00,58.49,58.52,58.48,58.48,23947.0,55.9768,56.0055,55.9672,55.9672,23947.0
2019-02-26 14:30:00,58.48,58.48,58.38,58.43,71828.0,55.9672,55.9672,55.8715,55.9194,71828.0
2019-02-26 14:40:00,58.43,58.43,58.38,58.39,35116.0,55.9194,55.9194,55.8715,55.8811,35116.0
2019-02-26 14:50:00,58.39,58.44,58.38,58.42,28354.0,55.8811,55.9289,55.8715,55.9098,28354.0
2019-02-26 15:00:00,58.42,58.45,58.4,58.42,39978.0,55.9098,55.9385,55.8906,55.9098,39978.0
2019-02-26 15:10:00,58.42,58.46,58.4,58.42,37493.0,55.9098,55.9481,55.8906,55.9098,37493.0
2019-02-26 15:20:00,58.43,58.44,58.34,58.35,59457.0,55.9194,55.9289,55.8332,55.8428,59457.0
2019-02-26 15:30:00,58.36,58.43,58.33,58.34,51984.0,55.8524,55.9194,55.8236,55.8332,51984.0
2019-02-26 15:40:00,58.34,58.4,58.33,58.35,75955.0,55.8332,55.8906,55.8236,55.8428,75955.0
2019-02-26 15:50:00,58.35,58.35,58.22,58.25,261527.0,55.8428,55.8428,55.7184,55.7471,261527.0
2019-02-27 09:30:00,58.01,58.36,58.01,58.34,108081.0,55.5174,55.8524,55.5174,55.8332,108081.0
2019-02-27 09:40:00,58.33,58.36,58.22,58.25,138318.0,55.8236,55.8524,55.7184,55.7471,138318.0
2019-02-27 09:50:00,58.25,58.25,58.03,58.09,23825.0,55.7471,55.7471,55.5365,55.594,23825.0
2019-02-27 10:00:00,58.07,58.1,57.94,58.02,59948.0,55.5748,55.6035,55.4504,55.527,59948.0
2019-02-27 10:10:00,58.0,58.0,57.63,57.71,74551.0,55.5078,55.5078,55.1537,55.2303,74551.0
2019-02-27 10:20:00,57.7,57.79,57.55,57.61,55354.0,55.2207,55.3069,55.0772,55.1346,55354.0
2019-02-27 10:30:00,57.6,57.6,57.39,57.48,54035.0,55.125,55.125,54.924,55.0102,54035.0
2019-02-27 10:40:00,57.49,57.66,57.48,57.66,42288.0,55.0197,55.1824,55.0102,55.1824,42288.0
2019-02-27 10:50:00,57.66,57.66,57.47,57.49,23139.0,55.1824,55.1824,55.0006,55.0197,23139.0
2019-02-27 11:00:00,57.48,57.63,57.47,57.63,61277.0,55.0102,55.1537,55.0006,55.1537,61277.0
2019-02-27 11:10:00,57.64,57.65,57.51,57.57,29615.0,55.1633,55.1729,55.0389,55.0963,29615.0
2019-02-27 11:20:00,57.56,57.74,57.56,57.69,155877.0,55.0867,55.259,55.0867,55.2111,155877.0
2019-02-27 11:30:00,57.69,57.82,57.68,57.79,130484.0,55.2111,55.3356,55.2016,55.3069,130484.0
2019-02-27 11:40:00,57.79,57.86,57.77,57.86,22367.0,55.3069,55.3738,55.2877,55.3738,22367.0
2019-02-27 11:50:00,57.86,57.92,57.86,57.91,20915.0,55.3738,55.4313,55.3738,55.4217,20915.0
2019-02-27 12:00:00,57.91,58.0,57.85,57.9,207486.0,55.4217,55.5078,55.3643,55.4121,207486.0
2019-02-27 12:10:00,57.89,57.91,57.83,57.85,40170.0,55.4026,55.4217,55.3451,55.3643,40170.0
2019-02-27 12:20:00,57.85,57.89,57.81,57.83,21973.0,55.3643,55.4026,55.326,55.3451,21973.0
2019-02-27 12:30:00,57.83,57.87,57.8,57.84,31255.0,55.3451,55.3834,55.3164,55.3547,31255.0
2019-02-27 12:40:00,57.85,57.86,57.77,57.77,18939.0,55.3643,55.3738,55.2877,55.2877,18939.0
2019-02-27 12:50:00,57.77,57.79,57.7,57.77,24594.0,55.2877,55.3069,55.2207,55.2877,24594.0
2019-02-27 13:00:00,57.76,57.87,57.74,57.85,94723.0,55.2781,55.3834,55.259,55.3643,94723.0
2019-02-27 13:10:00,57.86,57.87,57.75,57.78,85518.0,55.3738,55.3834,55.2686,55.2973,85518.0
2019-02-27 13:20:00,57.78,57.8,57.73,57.76,44587.0,55.2973,55.3164,55.2494,55.2781,44587.0
2019-02-27 13:30:00,57.76,57.79,57.73,57.74,25588.0,55.2781,55.3069,55.2494,55.259,25588.0
2019-02-27 13:40:00,57.74,57.79,57.73,57.77,18454.0,55.259,55.3069,55.2494,55.2877,18454.0
2019-02-27 13:50:00,57.78,57.85,57.76,57.84,82769.0,55.2973,55.3643,55.2781,55.3547,82769.0
2019-02-27 14:00:00,57.84,57.88,57.79,57.81,109661.0,55.3547,55.393,55.3069,55.326,109661.0
2019-02-27 14:10:00,57.81,57.9,57.78,57.89,23454.0,55.326,55.4121,55.2973,55.4026,23454.0
2019-02-27 14:20:00,57.89,57.9,57.76,57.77,17853.0,55.4026,55.4121,55.2781,55.2877,17853.0
2019-02-27 14:30:00,57.77,57.83,57.74,57.81,53907.0,55.2877,55.3451,55.259,55.326,53907.0
2019-02-27 14:40:00,57.81,57.83,57.76,57.76,35160.0,55.326,55.3451,55.2781,55.2781,35160.0
2019-02-27 14:50:00,57.77,57.78,57.72,57.76,63937.0,55.2877,55.2973,55.2399,55.2781,63937.0
2019-02-27 15:00:00,57.75,57.78,57.68,57.73,36021.0,55.2686,55.2973,55.2016,55.2494,36021.0
2019-02-27 15:10:00,57.72,57.76,57.69,57.72,42580.0,55.2399,55.2781,55.2111,55.2399,42580.0
2019-02-27 15:20:00,57.72,57.74,57.64,57.65,56337.0,55.2399,55.259,55.1633,55.1729,56337.0
2019-02-27 15:30:00,57.65,57.71,57.64,57.7,46188.0,55.1729,55.2303,55.1633,55.2207,46188.0
2019-02-27 15:40:00,57.71,57.71,57.64,57.66,79209.0,55.2303,55.2303,55.1633,55.1824,79209.0
2019-02-27 15:50:00,57.67,57.71,57.61,57.68,182700.0,55.192,55.2303,55.1346,55.2016,182700.0
2019-02-28 09:30:00,57.66,57.66,57.4,57.52,56464.0,55.1824,55.1824,54.9336,55.0485,56464.0
2019-02-28 09:40:00,57.52,57.58,57.48,57.52,32383.0,55.0485,55.1059,55.0102,55.0485,32383.0
2019-02-28 09:50:00,57.5,57.52,57.29,57.3,77872.0,55.0293,55.0485,54.8283,54.8379,77872.0
2019-02-28 10:00:00,57.3,57.38,57.28,57.33,47666.0,54.8379,54.9145,54.8188,54.8666,47666.0
2019-02-28 10:10:00,57.33,57.45,57.31,57.41,73168.0,54.8666,54.9815,54.8475,54.9432,73168.0
2019-02-28 10:20:00,57.41,57.41,57.26,57.35,49893.0,54.9432,54.9432,54.7996,54.8858,49893.0
2019-02-28 10:30:00,57.34,57.4,57.31,57.37,110361.0,54.8762,54.9336,54.8475,54.9049,110361.0
2019-02-28 10:40:00,57.37,57.46,57.34,57.43,72748.0,54.9049,54.991,54.8762,54.9623,72748.0
2019-02-28 10:50:00,57.44,57.49,57.36,57.48,39589.0,54.9719,55.0197,54.8953,55.0102,39589.0
2019-02-28 11:00:00,57.48,57.51,57.45,57.5,36000.0,55.0102,55.0389,54.9815,55.0293,36000.0
2019-02-28 11:10:00,57.51,57.7,57.49,57.69,170694.0,55.0389,55.2207,55.0197,55.2111,170694.0
2019-02-28 11:20:00,57.68,57.8,57.68,57.69,62568.0,55.2016,55.3164,55.2016,55.2111,62568.0
2019-02-28 11:30:00,57.68,57.78,57.65,57.78,35249.0,55.2016,55.2973,55.1729,55.2973,35249.0
2019-02-28 11:40:00,57.77,57.78,57.62,57.64,60248.0,55.2877,55.2973,55.1442,55.1633,60248.0
2019-02-28 11:50:00,57.65,57.69,57.6,57.61,31679.0,55.1729,55.2111,55.125,55.1346,31679.0
2019-02-28 12:00:00,57.62,57.71,57.6,57.69,30461.0,55.1442,55.2303,55.125,55.2111,30461.0
2019-02-28 12:10:00,57.69,57.77,57.68,57.74,28649.0,55.2111,55.2877,55.2016,55.259,28649.0
2019-02-28 12:20:00,57.73,57.76,57.69,57.73,123617.0,55.2494,55.2781,55.2111,55.2494,123617.0
2019-02-28 12:30:00,57.74,57.91,57.7,57.9,172920.0,55.259,55.4217,55.2207,55.4121,172920.0
2019-02-28 12:40:00,57.89,57.89,57.81,57.84,28675.0,55.4026,55.4026,55.326,55.3547,28675.0
2019-02-28 12:50:00,57.83,57.84,57.77,57.83,22134.0,55.3451,55.3547,55.2877,55.3451,22134.0
2019-02-28 13:00:00,57.83,57.86,57.81,57.86,20090.0,55.3451,55.3738,55.326,55.3738,20090.0
2019-02-28 13:10:00,57.86,57.86,57.8,57.8,17506.0,55.3738,55.3738,55.3164,55.3164,17506.0
2019-02-28 13:20:00,57.8,57.86,57.78,57.79,27161.0,55.3164,55.3738,55.2973,55.3069,27161.0
2019-02-28 13:30:00,57.8,57.85,57.77,57.85,18702.0,55.3164,55.3643,55.2877,55.3643,18702.0
2019-02-28 13:40:00,57.85,57.85,57.77,57.8,24957.0,55.3643,55.3643,55.2877,55.3164,24957.0
2019-02-28 13:50:00,57.8,57.82,57.77,57.8,22765.0,55.3164,55.3356,55.2877,55.3164,22765.0
2019-02-28 14:00:00,57.8,57.82,57.73,57.73,27777.0,55.3164,55.3356,55.2494,55.2494,27777.0
2019-02-28 14:10:00,57.73,57.78,57.73,57.78,18881.0,55.2494,55.2973,55.2494,55.2973,18881.0
2019-02-28 14:20:00,57.79,57.83,57.77,57.79,33874.0,55.3069,55.3451,55.2877,55.3069,33874.0
2019-02-28 14:30:00,57.79,57.79,57.7,57.72,25736.0,55.3069,55.3069,55.2207,55.2399,25736.0
2019-02-28 14:40:00,57.72,57.77,57.71,57.72,22197.0,55.2399,55.2877,55.2303,55.2399,22197.0
2019-02-28 14:50:00,57.72,57.81,57.7,57.8,96252.0,55.2399,55.326,55.2207,55.3164,96252.0
2019-02-28 15:00:00,57.81,57.87,57.79,57.87,33376.0,55.326,55.3834,55.3069,55.3834,33376.0
2019-02-28 15:10:00,57.88,57.89,57.84,57.88,38458.0,55.393,55.4026,55.3547,55.393,38458.0
2019-02-28 15:20:00,57.88,57.95,57.84,57.92,106861.0,55.393,55.46,55.3547,55.4313,106861.0
2019-02-28 15:30:00,57.91,57.94,57.88,57.92,95315.0,55.4217,55.4504,55.393,55.4313,95315.0
2019-02-28 15:40:00,57.92,57.93,57.77,57.8,99071.0,55.4313,55.4408,55.2877,55.3164,99071.0
2019-02-28 15:50:00,57.8,57.8,57.55,57.75,394589.0,55.3164,55.3164,55.0772,55.2686,394589.0
2019-03-01 09:30:00,58.38,58.64,58.33,58.58,99275.0,55.8715,56.1203,55.8236,56.0629,99275.0
2019-03-01 09:40:00,58.59,58.68,58.5,58.51,55635.0,56.0725,56.1586,55.9863,55.9959,55635.0
2019-03-01 09:50:00,58.52,58.59,58.48,58.54,37092.0,56.0055,56.0725,55.9672,56.0246,37092.0
2019-03-01 10:00:00,58.53,58.53,58.32,58.38,40843.0,56.0151,56.0151,55.8141,55.8715,40843.0
2019-03-01 10:10:00,58.37,58.41,58.24,58.32,32255.0,55.8619,55.9002,55.7375,55.8141,32255.0
2019-03-01 10:20:00,58.31,58.32,58.2,58.31,36294.0,55.8045,55.8141,55.6992,55.8045,36294.0
2019-03-01 10:30:00,58.31,58.36,58.24,58.31,32384.0,55.8045,55.8524,55.7375,55.8045,32384.0
2019-03-01 10:40:00,58.29,58.31,58.22,58.22,31328.0,55.7854,55.8045,55.7184,55.7184,31328.0
2019-03-01 10:50:00,58.21,58.26,58.16,58.25,30937.0,55.7088,55.7567,55.661,55.7471,30937.0
2019-03-01 11:00:00,58.26,58.4,58.23,58.28,107582.0,55.7567,55.8906,55.7279,55.7758,107582.0
2019-03-01 11:10:00,58.28,58.28,58.18,58.21,31711.0,55.7758,55.7758,55.6801,55.7088,31711.0
2019-03-01 11:20:00,58.21,58.27,58.2,58.22,47944.0,55.7088,55.7662,55.6992,55.7184,47944.0
2019-03-01 11:30:00,58.22,58.25,58.17,58.24,31758.0,55.7184,55.7471,55.6705,55.7375,31758.0
2019-03-01 11:40:00,58.25,58.25,58.17,58.19,43837.0,55.7471,55.7471,55.6705,55.6897,43837.0
2019-03-01 11:50:00,58.19,58.2,58.03,58.1,24419.0,55.6897,55.6992,55.5365,55.6035,24419.0
2019-03-01 12:00:00,58.11,58.12,58.07,58.09,22228.0,55.6131,55.6227,55.5748,55.594,22228.0
2019-03-01 12:10:00,58.08,58.13,58.04,58.12,8436.0,55.5844,55.6322,55.5461,55.6227,8436.0
2019-03-01 12:20:00,58.12,58.14,58.1,58.12,18617.0,55.6227,55.6418,55.6035,55.6227,18617.0
2019-03-01 12:30:00,58.11,58.14,58.09,58.09,18731.0,55.6131,55.6418,55.594,55.594,18731.0
2019-03-01 12:40:00,58.09,58.09,58.0,58.04,35519.0,55.594,55.594,55.5078,55.5461,35519.0
2019-03-01 12:50:00,58.03,58.04,57.93,57.93,43734.0,55.5365,55.5461,55.4408,55.4408,43734.0
2019-03-01 13:00:00,57.94,57.95,57.87,57.87,31908.0,55.4504,55.46,55.3834,55.3834,31908.0
2019-03-01 13:10:00,57.87,57.92,57.8,57.82,27136.0,55.3834,55.4313,55.3164,55.3356,27136.0
2019-03-01 13:20:00,57.83,57.83,57.75,57.75,31673.0,55.3451,55.3451,55.2686,55.2686,31673.0
2019-03-01 13:30:00,57.74,57.74,57.57,57.58,109200.0,55.259,55.259,55.0963,55.1059,109200.0
2019-03-01 13:40:00,57.59,57.67,57.58,57.62,31849.0,55.1154,55.192,55.1059,55.1442,31849.0
2019-03-01 13:50:00,57.62,57.62,57.53,57.54,75945.0,55.1442,55.1442,55.058,55.0676,75945.0
2019-03-01 14:00:00,57.55,57.59,57.54,57.57,57134.0,55.0772,55.1154,55.0676,55.0963,57134.0
2019-03-01 14:10:00,57.57,57.67,57.56,57.66,37927.0,55.0963,55.192,55.0867,55.1824,37927.0
2019-03-01 14:20:00,57.66,57.74,57.65,57.69,39567.0,55.1824,55.259,55.1729,55.2111,39567.0
2019-03-01 14:30:00,57.7,57.72,57.66,57.67,36069.0,55.2207,55.2399,55.1824,55.192,36069.0
2019-03-01 14:40:00,57.67,57.68,57.61,57.63,39133.0,55.192,55.2016,55.1346,55.1537,39133.0
2019-03-01 14:50:00,57.63,57.66,57.62,57.63,32349.0,55.1537,55.1824,55.1442,55.1537,32349.0
2019-03-01 15:00:00,57.63,57.69,57.61,57.67,46466.0,55.1537,55.2111,55.1346,55.192,46466.0
2019-03-01 15:10:00,57.67,57.67,57.59,57.6,57937.0,55.192,55.192,55.1154,55.125,57937.0
2019-03-01 15:20:00,57.61,57.62,57.55,57.6,35555.0,55.1346,55.1442,55.0772,55.125,35555.0
2019-03-01 15:30:00,57.6,57.65,57.55,57.64,76575.0,55.125,55.1729,55.0772,55.1633,76575.0
2019-03-01 15:40:00,57.64,57.76,57.62,57.71,89719.0,55.1633,55.2781,55.1442,55.2303,89719.0
2019-03-01 15:50:00,57.71,57.84,57.65,57.84,314368.0,55.2303,55.3547,55.1729,55.3547,314368.0
2019-03-04 09:30:00,57.62,57.68,57.51,57.55,93986.0,55.1442,55.2016,55.0389,55.0772,93986.0
2019-03-04 09:40:00,57.55,57.67,57.52,57.59,82120.0,55.0772,55.192,55.0485,55.1154,82120.0
2019-03-04 09:50:00,57.58,57.69,57.54,57.66,32170.0,55.1059,55.2111,55.0676,55.1824,32170.0
2019-03-04 10:00:00,57.67,57.68,57.59,57.68,45119.0,55.192,55.2016,55.1154,55.2016,45119.0
2019-03-04 10:10:00,57.68,57.69,57.55,57.69,49407.0,55.2016,55.2111,55.0772,55.2111,49407.0
2019-03-04 10:20:00,57.69,57.7,57.62,57.65,35672.0,55.2111,55.2207,55.1442,55.1729,35672.0
2019-03-04 10:30:00,57.65,57.66,57.53,57.57,65477.0,55.1729,55.1824,55.058,55.0963,65477.0
2019-03-04 10:40:00,57.56,57.58,57.51,57.55,31539.0,55.0867,55.1059,55.0389,55.0772,31539.0
2019-03-04 10:50:00,57.55,57.55,57.43,57.43,60087.0,55.0772,55.0772,54.9623,54.9623,60087.0
2019-03-04 11:00:00,57.43,57.46,57.34,57.34,52439.0,54.9623,54.991,54.8762,54.8762,52439.0
2019-03-04 11:10:00,57.33,57.39,57.32,57.38,30502.0,54.8666,54.924,54.857,54.9145,30502.0
2019-03-04 11:20:00,57.38,57.39,57.2,57.2,26331.0,54.9145,54.924,54.7422,54.7422,26331.0
2019-03-04 11:30:00,57.19,57.23,57.08,57.08,33437.0,54.7326,54.7709,54.6274,54.6274,33437.0
2019-03-04 11:40:00,57.07,57.08,56.79,56.8,102834.0,54.6178,54.6274,54.3498,54.3594,102834.0
2019-03-04 11:50:00,56.8,56.87,56.68,56.75,70547.0,54.3594,54.4264,54.2445,54.3115,70547.0
2019-03-04 12:00:00,56.76,56.9,56.73,56.88,54360.0,54.3211,54.4551,54.2924,54.436,54360.0
2019-03-04 12:10:00,56.88,56.88,56.56,56.56,59366.0,54.436,54.436,54.1297,54.1297,59366.0
2019-03-04 12:20:00,56.55,56.79,56.55,56.78,38811.0,54.1201,54.3498,54.1201,54.3402,38811.0
2019-03-04 12:30:00,56.78,56.81,56.66,56.67,28376.0,54.3402,54.369,54.2254,54.235,28376.0
2019-03-04 12:40:00,56.66,56.67,56.53,56.6,25971.0,54.2254,54.235,54.101,54.168,25971.0
2019-03-04 12:50:00,56.6,56.7,56.58,56.63,33376.0,54.168,54.2637,54.1488,54.1967,33376.0
2019-03-04 13:00:00,56.63,56.63,56.46,56.47,61947.0,54.1967,54.1967,54.034,54.0436,61947.0
2019-03-04 13:10:00,56.47,56.59,56.47,56.59,33281.0,54.0436,54.1584,54.0436,54.1584,33281.0
2019-03-04 13:20:00,56.6,56.69,56.6,56.69,25646.0,54.168,54.2541,54.168,54.2541,25646.0
2019-03-04 13:30:00,56.68,56.7,56.61,56.61,33637.0,54.2445,54.2637,54.1776,54.1776,33637.0
2019-03-04 13:40:00,56.62,56.67,56.62,56.66,29831.0,54.1871,54.235,54.1871,54.2254,29831.0
2019-03-04 13:50:00,56.66,56.74,56.65,56.7,32692.0,54.2254,54.302,54.2158,54.2637,32692.0
2019-03-04 14:00:00,56.7,56.73,56.63,56.69,54464.0,54.2637,54.2924,54.1967,54.2541,54464.0
2019-03-04 14:10:00,56.7,56.75,56.66,56.75,44825.0,54.2637,54.3115,54.2254,54.3115,44825.0
2019-03-04 14:20:00,56.75,56.83,56.73,56.8,57494.0,54.3115,54.3881,54.2924,54.3594,57494.0
2019-03-04 14:30:00,56.8,56.82,56.76,56.77,36989.0,54.3594,54.3785,54.3211,54.3307,36989.0
2019-03-04 14:40:00,56.77,56.8,56.72,56.72,34534.0,54.3307,54.3594,54.2828,54.2828,34534.0
2019-03-04 14:50:00,56.73,56.81,56.72,56.73,41529.0,54.2924,54.369,54.2828,54.2924,41529.0
2019-03-04 15:00:00,56.73,56.75,56.62,56.62,51182.0,54.2924,54.3115,54.1871,54.1871,51182.0
2019-03-04 15:10:00,56.62,56.67,56.59,56.65,49026.0,54.1871,54.235,54.1584,54.2158,49026.0
2019-03-04 15:20:00,56.66,56.71,56.64,56.67,35738.0,54.2254,54.2733,54.2063,54.235,35738.0
2019-03-04 15:30:00,56.66,56.72,56.63,56.67,77397.0,54.2254,54.2828,54.1967,54.235,77397.0
2019-03-04 15:40:00,56.67,56.69,56.57,56.59,223077.0,54.235,54.2541,54.1393,54.1584,223077.0
2019-03-04 15:50:00,56.59,56.66,56.51,56.56,438950.0,54.1584,54.2254,54.0818,54.1297,438950.0
2019-03-05 09:30:00,56.81,56.96,56.65,56.71,140665.0,54.369,54.5125,54.2158,54.2733,140665.0
2019-03-05 09:40:00,56.72,56.78,56.63,56.78,85834.0,54.2828,54.3402,54.1967,54.3402,85834.0
2019-03-05 09:50:00,56.77,56.81,56.68,56.78,86951.0,54.3307,54.369,54.2445,54.3402,86951.0
2019-03-05 10:00:00,56.8,57.1,56.78,57.03,307513.0,54.3594,54.6465,54.3402,54.5795,307513.0
2019-03-05 10:10:00,57.03,57.12,56.94,56.98,76960.0,54.5795,54.6656,54.4934,54.5317,76960.0
2019-03-05 10:20:00,56.98,57.13,56.97,57.05,42219.0,54.5317,54.6752,54.5221,54.5986,42219.0
2019-03-05 10:30:00,57.06,57.14,57.05,57.09,40775.0,54.6082,54.6848,54.5986,54.6369,40775.0
2019-03-05 10:40:00,57.09,57.12,56.99,57.0,39091.0,54.6369,54.6656,54.5412,54.5508,39091.0
2019-03-05 10:50:00,57.0,57.05,56.97,56.99,60913.0,54.5508,54.5986,54.5221,54.5412,60913.0
2019-03-05 11:00:00,56.99,57.22,56.99,57.22,73874.0,54.5412,54.7613,54.5412,54.7613,73874.0
2019-03-05 11:10:00,57.23,57.31,57.2,57.3,50165.0,54.7709,54.8475,54.7422,54.8379,50165.0
2019-03-05 11:20:00,57.31,57.36,57.29,57.29,40102.0,54.8475,54.8953,54.8283,54.8283,40102.0
2019-03-05 11:30:00,57.29,57.46,57.27,57.43,45974.0,54.8283,54.991,54.8092,54.9623,45974.0
2019-03-05 11:40:00,57.44,57.49,57.38,57.39,39918.0,54.9719,55.0197,54.9145,54.924,39918.0
2019-03-05 11:50:00,57.38,57.4,57.29,57.33,39374.0,54.9145,54.9336,54.8283,54.8666,39374.0
2019-03-05 12:00:00,57.33,57.37,57.31,57.33,30636.0,54.8666,54.9049,54.8475,54.8666,30636.0
2019-03-05 12:10:00,57.33,57.34,57.26,57.27,24026.0,54.8666,54.8762,54.7996,54.8092,24026.0
2019-03-05 12:20:00,57.27,57.42,57.27,57.4,20117.0,54.8092,54.9527,54.8092,54.9336,20117.0
2019-03-05 12:30:00,57.39,57.41,57.34,57.38,39062.0,54.924,54.9432,54.8762,54.9145,39062.0
2019-03-05 12:40:00,57.38,57.48,57.37,57.47,45013.0,54.9145,55.0102,54.9049,55.0006,45013.0
2019-03-05 12:50:00,57.47,57.54,57.46,57.53,73193.0,55.0006,55.0676,54.991,55.058,73193.0
2019-03-05 13:00:00,57.52,57.54,57.47,57.47,31231.0,55.0485,55.0676,55.0006,55.0006,31231.0
2019-03-05 13:10:00,57.48,57.52,57.45,57.46,26199.0,55.0102,55.0485,54.9815,54.991,26199.0
2019-03-05 13:20:00,57.46,57.47,57.37,57.37,42315.0,54.991,55.0006,54.9049,54.9049,42315.0
2019-03-05 13:30:00,57.36,57.39,57.31,57.34,24530.0,54.8953,54.924,54.8475,54.8762,24530.0
2019-03-05 13:40:00,57.34,57.38,57.3,57.35,27896.0,54.8762,54.9145,54.8379,54.8858,27896.0
2019-03-05 13:50:00,57.36,57.41,57.3,57.32,39769.0,54.8953,54.9432,54.8379,54.857,39769.0
2019-03-05 14:00:00,57.31,57.32,57.25,57.31,64401.0,54.8475,54.857,54.7901,54.8475,64401.0
2019-03-05 14:10:00,57.31,57.35,57.26,57.31,235203.0,54.8475,54.8858,54.7996,54.8475,235203.0
2019-03-05 14:20:00,57.3,57.4,57.3,57.38,80781.0,54.8379,54.9336,54.8379,54.9145,80781.0
2019-03-05 14:30:00,57.37,57.4,57.27,57.34,36837.0,54.9049,54.9336,54.8092,54.8762,36837.0
2019-03-05 14:40:00,57.34,57.34,57.25,57.3,46188.0,54.8762,54.8762,54.7901,54.8379,46188.0
2019-03-05 14:50:00,57.31,57.36,57.28,57.34,49861.0,54.8475,54.8953,54.8188,54.8762,49861.0
2019-03-05 15:00:00,57.34,57.4,57.32,57.36,76264.0,54.8762,54.9336,54.857,54.8953,76264.0
2019-03-05 15:10:00,57.36,57.36,57.26,57.27,46921.0,54.8953,54.8953,54.7996,54.8092,46921.0
2019-03-05 15:20:00,57.28,57.3,57.23,57.27,64253.0,54.8188,54.8379,54.7709,54.8092,64253.0
2019-03-05 15:30:00,57.27,57.35,57.22,57.34,170294.0,54.8092,54.8858,54.7613,54.8762,170294.0
2019-03-05 15:40:00,57.33,57.36,57.32,57.33,123019.0,54.8666,54.8953,54.857,54.8666,123019.0
2019-03-05 15:50:00,57.34,57.34,57.08,57.12,555867.0,54.8762,54.8762,54.6274,54.6656,555867.0
2019-03-06 09:30:00,56.89,57.09,56.71,56.91,250492.0,54.4455,54.6369,54.2733,54.4647,250492.0
2019-03-06 09:40:00,56.91,57.12,56.89,56.89,140431.0,54.4647,54.6656,54.4455,54.4455,140431.0
2019-03-06 09:50:00,56.9,56.93,56.65,56.77,104538.0,54.4551,54.4838,54.2158,54.3307,104538.0
2019-03-06 10:00:00,56.77,56.88,56.75,56.87,81367.0,54.3307,54.436,54.3115,54.4264,81367.0
2019-03-06 10:10:00,56.87,56.91,56.79,56.87,90366.0,54.4264,54.4647,54.3498,54.4264,90366.0
2019-03-06 10:20:00,56.86,56.97,56.83,56.93,57633.0,54.4168,54.5221,54.3881,54.4838,57633.0
2019-03-06 10:30:00,56.92,56.97,56.79,56.87,53592.0,54.4742,54.5221,54.3498,54.4264,53592.0
2019-03-06 10:40:00,56.87,56.94,56.85,56.9,55657.0,54.4264,54.4934,54.4072,54.4551,55657.0
2019-03-06 10:50:00,56.9,56.94,56.85,56.86,73760.0,54.4551,54.4934,54.4072,54.4168,73760.0
2019-03-06 11:00:00,56.86,56.89,56.83,56.84,37545.0,54.4168,54.4455,54.3881,54.3977,37545.0
2019-03-06 11:10:00,56.84,56.91,56.83,56.86,39284.0,54.3977,54.4647,54.3881,54.4168,39284.0
2019-03-06 11:20:00,56.85,56.88,56.8,56.8,57866.0,54.4072,54.436,54.3594,54.3594,57866.0
2019-03-06 11:30:00,56.8,56.86,56.79,56.83,28175.0,54.3594,54.4168,54.3498,54.3881,28175.0
2019-03-06 11:40:00,56.81,56.81,56.66,56.66,47890.0,54.369,54.369,54.2254,54.2254,47890.0
2019-03-06 11:50:00,56.65,56.71,56.62,56.66,63548.0,54.2158,54.2733,54.1871,54.2254,63548.0
2019-03-06 12:00:00,56.65,56.76,56.65,56.74,17392.0,54.2158,54.3211,54.2158,54.302,17392.0
2019-03-06 12:10:00,56.73,56.77,56.65,56.66,56238.0,54.2924,54.3307,54.2158,54.2254,56238.0
2019-03-06 12:20:00,56.67,56.71,56.61,56.64,35039.0,54.235,54.2733,54.1776,54.2063,35039.0
2019-03-06 12:30:00,56.64,56.7,56.64,56.69,19008.0,54.2063,54.2637,54.2063,54.2541,19008.0
2019-03-06 12:40:00,56.7,56.74,56.65,56.65,25707.0,54.2637,54.302,54.2158,54.2158,25707.0
2019-03-06 12:50:00,56.66,56.71,56.64,56.69,32341.0,54.2254,54.2733,54.2063,54.2541,32341.0
2019-03-06 13:00:00,56.69,56.71,56.66,56.68,30071.0,54.2541,54.2733,54.2254,54.2445,30071.0
2019-03-06 13:10:00,56.68,56.73,56.68,56.72,27686.0,54.2445,54.2924,54.2445,54.2828,27686.0
2019-03-06 13:20:00,56.72,56.72,56.66,56.68,19384.0,54.2828,54.2828,54.2254,54.2445,19384.0
2019-03-06 13:30:00,56.68,56.73,56.67,56.73,31378.0,54.2445,54.2924,54.235,54.2924,31378.0
2019-03-06 13:40:00,56.73,56.73,56.58,56.6,22252.0,54.2924,54.2924,54.1488,54.168,22252.0
2019-03-06 13:50:00,56.6,56.71,56.54,56.71,25394.0,54.168,54.2733,54.1106,54.2733,25394.0
2019-03-06 14:00:00,56.7,56.72,56.67,56.68,29834.0,54.2637,54.2828,54.235,54.2445,29834.0
2019-03-06 14:10:00,56.68,56.7,56.65,56.66,55859.0,54.2445,54.2637,54.2158,54.2254,55859.0
2019-03-06 14:20:00,56.67,56.73,56.63,56.65,51576.0,54.235,54.2924,54.1967,54.2158,51576.0
2019-03-06 14:30:00,56.64,56.68,56.6,56.64,24339.0,54.2063,54.2445,54.168,54.2063,24339.0
2019-03-06 14:40:00,56.64,56.64,56.52,56.53,58834.0,54.2063,54.2063,54.0914,54.101,58834.0
2019-03-06 14:50:00,56.53,56.6,56.48,56.56,39969.0,54.101,54.168,54.0531,54.1297,39969.0
2019-03-06 15:00:00,56.56,56.56,56.51,56.54,35778.0,54.1297,54.1297,54.0818,54.1106,35778.0
2019-03-06 15:10:00,56.53,56.55,56.23,56.26,163252.0,54.101,54.1201,53.8139,53.8426,163252.0
2019-03-06 15:20:00,56.27,56.33,56.19,56.31,116286.0,53.8522,53.9096,53.7756,53.8904,116286.0
2019-03-06 15:30:00,56.3,56.4,56.3,56.38,83993.0,53.8809,53.9766,53.8809,53.9574,83993.0
2019-03-06 15:40:00,56.37,56.4,56.26,56.33,118265.0,53.9479,53.9766,53.8426,53.9096,118265.0
2019-03-06 15:50:00,56.33,56.35,56.12,56.15,390841.0,53.9096,53.9287,53.7086,53.7373,390841.0
2019-03-07 09:30:00,55.58,55.64,55.28,55.33,220260.0,53.1918,53.2492,52.9047,52.9526,220260.0
2019-03-07 09:40:00,55.31,55.38,55.12,55.14,64124.0,52.9334,53.0004,52.7516,52.7707,64124.0
2019-03-07 09:50:00,55.13,55.17,54.97,55.08,110803.0,52.7611,52.7994,52.608,52.7133,110803.0
2019-03-07 10:00:00,55.08,55.23,55.05,55.17,73688.0,52.7133,52.8568,52.6846,52.7994,73688.0
2019-03-07 10:10:00,55.17,55.29,55.14,55.22,82625.0,52.7994,52.9143,52.7707,52.8473,82625.0
2019-03-07 10:20:00,55.21,55.41,55.17,55.38,60326.0,52.8377,53.0291,52.7994,53.0004,60326.0
2019-03-07 10:30:00,55.39,55.46,55.34,55.35,72919.0,53.01,53.077,52.9621,52.9717,72919.0
2019-03-07 10:40:00,55.35,55.38,55.28,55.33,69079.0,52.9717,53.0004,52.9047,52.9526,69079.0
2019-03-07 10:50:00,55.33,55.36,55.23,55.23,104310.0,52.9526,52.9813,52.8568,52.8568,104310.0
2019-03-07 11:00:00,55.23,55.28,55.11,55.13,71695.0,52.8568,52.9047,52.742,52.7611,71695.0
2019-03-07 11:10:00,55.13,55.25,55.12,55.2,49484.0,52.7611,52.876,52.7516,52.8281,49484.0
2019-03-07 11:20:00,55.2,55.21,55.14,55.16,74230.0,52.8281,52.8377,52.7707,52.7899,74230.0
2019-03-07 11:30:00,55.16,55.33,55.15,55.3,101288.0,52.7899,52.9526,52.7803,52.9238,101288.0
2019-03-07 11:40:00,55.31,55.34,55.25,55.27,36792.0,52.9334,52.9621,52.876,52.8951,36792.0
2019-03-07 11:50:00,55.27,55.27,55.18,55.2,41434.0,52.8951,52.8951,52.809,52.8281,41434.0
2019-03-07 12:00:00,55.19,55.28,55.17,55.27,39473.0,52.8186,52.9047,52.7994,52.8951,39473.0
2019-03-07 12:10:00,55.27,55.28,55.19,55.2,35363.0,52.8951,52.9047,52.8186,52.8281,35363.0
2019-03-07 12:20:00,55.19,55.3,55.16,55.27,37595.0,52.8186,52.9238,52.7899,52.8951,37595.0
2019-03-07 12:30:00,55.27,55.39,55.22,55.38,37830.0,52.8951,53.01,52.8473,53.0004,37830.0
2019-03-07 12:40:00,55.38,55.43,55.35,55.37,51039.0,53.0004,53.0483,52.9717,52.9908,51039.0
2019-03-07 12:50:00,55.37,55.42,55.34,55.41,43373.0,52.9908,53.0387,52.9621,53.0291,43373.0
2019-03-07 13:00:00,55.4,55.43,55.3,55.33,42147.0,53.0195,53.0483,52.9238,52.9526,42147.0
2019-03-07 13:10:00,55.33,55.37,55.27,55.27,44739.0,52.9526,52.9908,52.8951,52.8951,44739.0
2019-03-07 13:20:00,55.27,55.35,55.24,55.35,33130.0,52.8951,52.9717,52.8664,52.9717,33130.0
2019-03-07 13:30:00,55.34,55.35,55.31,55.34,28702.0,52.9621,52.9717,52.9334,52.9621,28702.0
2019-03-07 13:40:00,55.34,55.35,55.33,55.35,79075.0,52.9621,52.9717,52.9526,52.9717,79075.0
2019-03-07 13:50:00,55.35,55.45,55.35,55.41,41942.0,52.9717,53.0674,52.9717,53.0291,41942.0
2019-03-07 14:00:00,55.41,55.46,55.33,55.35,51694.0,53.0291,53.077,52.9526,52.9717,51694.0
2019-03-07 14:10:00,55.35,55.35,55.21,55.22,37392.0,52.9717,52.9717,52.8377,52.8473,37392.0
2019-03-07 14:20:00,55.22,55.31,55.21,55.3,28345.0,52.8473,52.9334,52.8377,52.9238,28345.0
2019-03-07 14:30:00,55.31,55.34,55.23,55.23,43423.0,52.9334,52.9621,52.8568,52.8568,43423.0
2019-03-07 14:40:00,55.24,55.28,55.21,55.26,42177.0,52.8664,52.9047,52.8377,52.8856,42177.0
2019-03-07 14:50:00,55.26,55.31,55.23,55.27,46280.0,52.8856,52.9334,52.8568,52.8951,46280.0
2019-03-07 15:00:00,55.28,55.3,55.23,55.27,59784.0,52.9047,52.9238,52.8568,52.8951,59784.0
2019-03-07 15:10:00,55.27,55.31,55.24,55.3,57932.0,52.8951,52.9334,52.8664,52.9238,57932.0
2019-03-07 15:20:00,55.31,55.37,55.28,55.29,65504.0,52.9334,52.9908,52.9047,52.9143,65504.0
2019-03-07 15:30:00,55.3,55.41,55.29,55.41,80804.0,52.9238,53.0291,52.9143,53.0291,80804.0
2019-03-07 15:40:00,55.4,55.42,55.29,55.34,158833.0,53.0195,53.0387,52.9143,52.9621,158833.0
2019-03-07 15:50:00,55.35,55.41,55.27,55.39,261227.0,52.9717,53.0291,52.8951,53.01,261227.0
2019-03-08 09:30:00,55.0,55.01,54.85,54.86,155532.0,52.6367,52.6463,52.4932,52.5027,155532.0
2019-03-08 09:40:00,54.85,54.98,54.74,54.94,67346.0,52.4932,52.6176,52.3879,52.5793,67346.0
2019-03-08 09:50:00,54.95,54.96,54.81,54.81,37020.0,52.5889,52.5985,52.4549,52.4549,37020.0
2019-03-08 10:00:00,54.8,54.8,54.64,54.67,58094.0,52.4453,52.4453,52.2922,52.3209,58094.0
2019-03-08 10:10:00,54.67,54.76,54.61,54.65,147571.0,52.3209,52.407,52.2635,52.3018,147571.0
2019-03-08 10:20:00,54.66,54.75,54.63,54.69,50608.0,52.3113,52.3975,52.2826,52.3401,50608.0
2019-03-08 10:30:00,54.69,54.73,54.58,54.58,56707.0,52.3401,52.3783,52.2348,52.2348,56707.0
2019-03-08 10:40:00,54.59,54.84,54.53,54.84,51494.0,52.2443,52.4836,52.1869,52.4836,51494.0
2019-03-08 10:50:00,54.83,54.86,54.72,54.73,192885.0,52.474,52.5027,52.3688,52.3783,192885.0
2019-03-08 11:00:00,54.72,54.78,54.69,54.71,51509.0,52.3688,52.4262,52.3401,52.3592,51509.0
2019-03-08 11:10:00,54.7,54.78,54.67,54.73,49241.0,52.3496,52.4262,52.3209,52.3783,49241.0
2019-03-08 11:20:00,54.74,54.88,54.71,54.8,60686.0,52.3879,52.5219,52.3592,52.4453,60686.0
2019-03-08 11:30:00,54.8,54.82,54.75,54.75,48936.0,52.4453,52.4645,52.3975,52.3975,48936.0
2019-03-08 11:40:00,54.75,54.82,54.74,54.78,37320.0,52.3975,52.4645,52.3879,52.4262,37320.0
2019-03-08 11:50:00,54.79,54.81,54.72,54.75,43180.0,52.4358,52.4549,52.3688,52.3975,43180.0
2019-03-08 12:00:00,54.75,54.75,54.66,54.66,32042.0,52.3975,52.3975,52.3113,52.3113,32042.0
2019-03-08 12:10:00,54.66,54.71,54.64,54.69,30960.0,52.3113,52.3592,52.2922,52.3401,30960.0
2019-03-08 12:20:00,54.69,54.75,54.67,54.75,33382.0,52.3401,52.3975,52.3209,52.3975,33382.0
2019-03-08 12:30:00,54.74,54.76,54.68,54.71,48124.0,52.3879,52.407,52.3305,52.3592,48124.0
2019-03-08 12:40:00,54.71,54.72,54.65,54.66,25683.0,52.3592,52.3688,52.3018,52.3113,25683.0
2019-03-08 12:50:00,54.66,54.7,54.62,54.65,30190.0,52.3113,52.3496,52.2731,52.3018,30190.0
2019-03-08 13:00:00,54.65,54.67,54.62,54.64,49710.0,52.3018,52.3209,52.2731,52.2922,49710.0
2019-03-08 13:10:00,54.65,54.72,54.62,54.63,38583.0,52.3018,52.3688,52.2731,52.2826,38583.0
2019-03-08 13:20:00,54.63,54.7,54.6,54.7,26365.0,52.2826,52.3496,52.2539,52.3496,26365.0
2019-03-08 13:30:00,54.7,54.74,54.66,54.72,29251.0,52.3496,52.3879,52.3113,52.3688,29251.0
2019-03-08 13:40:00,54.74,54.81,54.74,54.77,42214.0,52.3879,52.4549,52.3879,52.4166,42214.0
2019-03-08 13:50:00,54.77,54.81,54.71,54.73,80665.0,52.4166,52.4549,52.3592,52.3783,80665.0
2019-03-08 14:00:00,54.73,54.74,54.68,54.73,47283.0,52.3783,52.3879,52.3305,52.3783,47283.0
2019-03-08 14:10:00,54.73,54.81,54.72,54.8,148148.0,52.3783,52.4549,52.3688,52.4453,148148.0
2019-03-08 14:20:00,54.8,54.88,54.8,54.87,30656.0,52.4453,52.5219,52.4453,52.5123,30656.0
2019-03-08 14:30:00,54.87,54.92,54.85,54.88,52301.0,52.5123,52.5602,52.4932,52.5219,52301.0
2019-03-08 14:40:00,54.87,54.97,54.85,54.95,47992.0,52.5123,52.608,52.4932,52.5889,47992.0
2019-03-08 14:50:00,54.95,55.07,54.95,54.97,55546.0,52.5889,52.7037,52.5889,52.608,55546.0
2019-03-08 15:00:00,54.96,55.02,54.95,54.95,44245.0,52.5985,52.6559,52.5889,52.5889,44245.0
2019-03-08 15:10:00,54.95,54.95,54.85,54.87,44180.0,52.5889,52.5889,52.4932,52.5123,44180.0
2019-03-08 15:20:00,54.88,54.89,54.82,54.83,43484.0,52.5219,52.5315,52.4645,52.474,43484.0
2019-03-08 15:30:00,54.82,54.93,54.8,54.84,85734.0,52.4645,52.5697,52.4453,52.4836,85734.0
2019-03-08 15:40:00,54.86,54.96,54.85,54.93,115548.0,52.5027,52.5985,52.4932,52.5697,115548.0
2019-03-08 15:50:00,54.94,55.03,54.93,54.97,298673.0,52.5793,52.6654,52.5697,52.608,298673.0
2019-03-11 09:30:00,55.27,55.33,55.13,55.16,79938.0,52.8951,52.9526,52.7611,52.7899,79938.0
2019-03-11 09:40:00,55.19,55.22,55.11,55.16,45105.0,52.8186,52.8473,52.742,52.7899,45105.0
2019-03-11 09:50:00,55.15,55.44,55.13,55.44,30787.0,52.7803,53.0578,52.7611,53.0578,30787.0
2019-03-11 10:00:00,55.43,55.5,55.42,55.46,24585.0,53.0483,53.1152,53.0387,53.077,24585.0
2019-03-11 10:10:00,55.45,55.47,55.35,55.46,27737.0,53.0674,53.0865,52.9717,53.077,27737.0
2019-03-11 10:20:00,55.46,55.54,55.45,55.5,33610.0,53.077,53.1535,53.0674,53.1152,33610.0
2019-03-11 10:30:00,55.51,55.55,55.48,55.55,29512.0,53.1248,53.1631,53.0961,53.1631,29512.0
2019-03-11 10:40:00,55.55,55.64,55.53,55.64,38352.0,53.1631,53.2492,53.144,53.2492,38352.0
2019-03-11 10:50:00,55.64,55.67,55.59,55.62,44328.0,53.2492,53.2779,53.2014,53.2301,44328.0
2019-03-11 11:00:00,55.63,55.73,55.59,55.73,38722.0,53.2397,53.3354,53.2014,53.3354,38722.0
2019-03-11 11:10:00,55.73,55.74,55.67,55.71,32692.0,53.3354,53.3449,53.2779,53.3162,32692.0
2019-03-11 11:20:00,55.69,55.7,55.62,55.64,35807.0,53.2971,53.3067,53.2301,53.2492,35807.0
2019-03-11 11:30:00,55.64,55.64,55.55,55.6,40671.0,53.2492,53.2492,53.1631,53.211,40671.0
2019-03-11 11:40:00,55.6,55.62,55.52,55.54,53870.0,53.211,53.2301,53.1344,53.1535,53870.0
2019-03-11 11:50:00,55.55,55.64,55.53,55.63,50745.0,53.1631,53.2492,53.144,53.2397,50745.0
2019-03-11 12:00:00,55.64,55.65,55.6,55.62,44271.0,53.2492,53.2588,53.211,53.2301,44271.0
2019-03-11 12:10:00,55.62,55.63,55.45,55.46,219346.0,53.2301,53.2397,53.0674,53.077,219346.0
2019-03-11 12:20:00,55.47,55.47,55.4,55.43,50205.0,53.0865,53.0865,53.0195,53.0483,50205.0
2019-03-11 12:30:00,55.43,55.46,55.39,55.41,61373.0,53.0483,53.077,53.01,53.0291,61373.0
2019-03-11 12:40:00,55.42,55.56,55.41,55.48,55725.0,53.0387,53.1727,53.0291,53.0961,55725.0
2019-03-11 12:50:00,55.48,55.53,55.46,55.48,35328.0,53.0961,53.144,53.077,53.0961,35328.0
2019-03-11 13:00:00,55.48,55.63,55.47,55.63,66180.0,53.0961,53.2397,53.0865,53.2397,66180.0
2019-03-11 13:10:00,55.63,55.67,55.6,55.6,61791.0,53.2397,53.2779,53.211,53.211,61791.0
2019-03-11 13:20:00,55.6,55.71,55.59,55.7,38704.0,53.211,53.3162,53.2014,53.3067,38704.0
2019-03-11 13:30:00,55.7,55.71,55.66,55.68,42699.0,53.3067,53.3162,53.2684,53.2875,42699.0
2019-03-11 13:40:00,55.67,55.69,55.63,55.63,28136.0,53.2779,53.2971,53.2397,53.2397,28136.0
2019-03-11 13:50:00,55.63,55.7,55.62,55.68,36879.0,53.2397,53.3067,53.2301,53.2875,36879.0
2019-03-11 14:00:00,55.69,55.69,55.63,55.64,46289.0,53.2971,53.2971,53.2397,53.2492,46289.0
2019-03-11 14:10:00,55.64,55.64,55.59,55.61,34510.0,53.2492,53.2492,53.2014,53.2205,34510.0
2019-03-11 14:20:00,55.61,55.66,55.58,55.65,38509.0,53.2205,53.2684,53.1918,53.2588,38509.0
2019-03-11 14:30:00,55.65,55.68,55.63,55.66,44354.0,53.2588,53.2875,53.2397,53.2684,44354.0
2019-03-11 14:40:00,55.66,55.67,55.59,55.62,37302.0,53.2684,53.2779,53.2014,53.2301,37302.0
2019-03-11 14:50:00,55.62,55.62,55.58,55.6,33423.0,53.2301,53.2301,53.1918,53.211,33423.0
2019-03-11 15:00:00,55.6,55.6,55.48,55.49,83730.0,53.211,53.211,53.0961,53.1057,83730.0
2019-03-11 15:10:00,55.49,55.6,55.48,55.56,389988.0,53.1057,53.211,53.0961,53.1727,389988.0
2019-03-11 15:20:00,55.55,55.6,55.51,55.55,88117.0,53.1631,53.211,53.1248,53.1631,88117.0
2019-03-11 15:30:00,55.55,55.64,55.54,55.57,85333.0,53.1631,53.2492,53.1535,53.1822,85333.0
2019-03-11 15:40:00,55.57,55.57,55.47,55.53,128409.0,53.1822,53.1822,53.0865,53.144,128409.0
2019-03-11 15:50:00,55.53,55.54,55.39,55.43,431511.0,53.144,53.1535,53.01,53.0483,431511.0
2019-03-12 09:30:00,55.65,55.7,55.35,55.4,132291.0,53.2588,53.3067,52.9717,53.0195,132291.0
2019-03-12 09:40:00,55.4,55.4,55.16,55.2,101320.0,53.0195,53.0195,52.7899,52.8281,101320.0
2019-03-12 09:50:00,55.2,55.41,55.17,55.41,66644.0,52.8281,53.0291,52.7994,53.0291,66644.0
2019-03-12 10:00:00,55.4,55.4,55.28,55.3,87166.0,53.0195,53.0195,52.9047,52.9238,87166.0
2019-03-12 10:10:00,55.29,55.3,55.06,55.11,99630.0,52.9143,52.9238,52.6942,52.742,99630.0
2019-03-12 10:20:00,55.1,55.24,54.95,55.19,355580.0,52.7324,52.8664,52.5889,52.8186,355580.0
2019-03-12 10:30:00,55.18,55.31,55.0,55.01,320255.0,52.809,52.9334,52.6367,52.6463,320255.0
2019-03-12 10:40:00,55.02,55.12,54.9,55.12,417513.0,52.6559,52.7516,52.541,52.7516,417513.0
2019-03-12 10:50:00,55.12,55.19,55.11,55.12,62533.0,52.7516,52.8186,52.742,52.7516,62533.0
2019-03-12 11:00:00,55.12,55.13,55.0,55.11,89291.0,52.7516,52.7611,52.6367,52.742,89291.0
2019-03-12 11:10:00,55.11,55.19,55.05,55.19,74201.0,52.742,52.8186,52.6846,52.8186,74201.0
2019-03-12 11:20:00,55.19,55.24,55.14,55.16,35972.0,52.8186,52.8664,52.7707,52.7899,35972.0
2019-03-12 11:30:00,55.16,55.27,55.13,55.23,86698.0,52.7899,52.8951,52.7611,52.8568,86698.0
2019-03-12 11:40:00,55.23,55.28,55.2,55.26,67653.0,52.8568,52.9047,52.8281,52.8856,67653.0
2019-03-12 11:50:00,55.25,55.41,55.25,55.4,68515.0,52.876,53.0291,52.876,53.0195,68515.0
2019-03-12 12:00:00,55.39,55.46,55.35,55.43,86464.0,53.01,53.077,52.9717,53.0483,86464.0
2019-03-12 12:10:00,55.44,55.47,55.41,55.46,36912.0,53.0578,53.0865,53.0291,53.077,36912.0
2019-03-12 12:20:00,55.46,55.56,55.4,55.53,74064.0,53.077,53.1727,53.0195,53.144,74064.0
2019-03-12 12:30:00,55.53,55.54,55.45,55.51,77855.0,53.144,53.1535,53.0674,53.1248,77855.0
2019-03-12 12:40:00,55.51,55.51,55.43,55.44,49076.0,53.1248,53.1248,53.0483,53.0578,49076.0
2019-03-12 12:50:00,55.44,55.53,55.4,55.51,47172.0,53.0578,53.144,53.0195,53.1248,47172.0
2019-03-12 13:00:00,55.51,55.6,55.5,55.6,46280.0,53.1248,53.211,53.1152,53.211,46280.0
2019-03-12 13:10:00,55.6,55.62,55.52,55.55,74754.0,53.211,53.2301,53.1344,53.1631,74754.0
2019-03-12 13:20:00,55.55,55.63,55.51,55.61,43522.0,53.1631,53.2397,53.1248,53.2205,43522.0
2019-03-12 13:30:00,55.61,55.67,55.57,55.67,54968.0,53.2205,53.2779,53.1822,53.2779,54968.0
2019-03-12 13:40:00,55.67,55.75,55.66,55.73,94183.0,53.2779,53.3545,53.2684,53.3354,94183.0
2019-03-12 13:50:00,55.73,55.74,55.66,55.73,58681.0,53.3354,53.3449,53.2684,53.3354,58681.0
2019-03-12 14:00:00,55.72,55.74,55.63,55.65,47386.0,53.3258,53.3449,53.2397,53.2588,47386.0
2019-03-12 14:10:00,55.65,55.67,55.59,55.65,36777.0,53.2588,53.2779,53.2014,53.2588,36777.0
2019-03-12 14:20:00,55.65,55.65,55.51,55.51,46885.0,53.2588,53.2588,53.1248,53.1248,46885.0
2019-03-12 14:30:00,55.52,55.57,55.47,55.5,71739.0,53.1344,53.1822,53.0865,53.1152,71739.0
2019-03-12 14:40:00,55.5,55.51,55.43,55.44,32268.0,53.1152,53.1248,53.0483,53.0578,32268.0
2019-03-12 14:50:00,55.44,55.48,55.38,55.43,80627.0,53.0578,53.0961,53.0004,53.0483,80627.0
2019-03-12 15:00:00,55.43,55.44,55.36,55.42,49569.0,53.0483,53.0578,52.9813,53.0387,49569.0
2019-03-12 15:10:00,55.41,55.41,55.23,55.26,127444.0,53.0291,53.0291,52.8568,52.8856,127444.0
2019-03-12 15:20:00,55.26,55.3,55.15,55.27,80980.0,52.8856,52.9238,52.7803,52.8951,80980.0
2019-03-12 15:30:00,55.27,55.27,55.14,55.18,78011.0,52.8951,52.8951,52.7707,52.809,78011.0
2019-03-12 15:40:00,55.18,55.3,55.17,55.26,86271.0,52.809,52.9238,52.7994,52.8856,86271.0
2019-03-12 15:50:00,55.26,55.27,55.17,55.25,219084.0,52.8856,52.8951,52.7994,52.876,219084.0
2019-03-13 09:30:00,56.21,56.45,55.96,56.37,345538.0,53.7947,54.0244,53.5555,53.9479,345538.0
2019-03-13 09:40:00,56.36,56.82,56.36,56.53,215705.0,53.9383,54.3785,53.9383,54.101,215705.0
2019-03-13 09:50:00,56.53,56.63,56.5,56.59,72573.0,54.101,54.1967,54.0723,54.1584,72573.0
2019-03-13 10:00:00,56.58,56.7,56.5,56.69,157762.0,54.1488,54.2637,54.0723,54.2541,157762.0
2019-03-13 10:10:00,56.69,56.73,56.59,56.63,73305.0,54.2541,54.2924,54.1584,54.1967,73305.0
2019-03-13 10:20:00,56.62,56.65,56.4,56.4,88654.0,54.1871,54.2158,53.9766,53.9766,88654.0
2019-03-13 10:30:00,56.41,56.48,56.39,56.4,67902.0,53.9861,54.0531,53.967,53.9766,67902.0
2019-03-13 10:40:00,56.4,56.4,56.21,56.25,109530.0,53.9766,53.9766,53.7947,53.833,109530.0
2019-03-13 10:50:00,56.26,56.37,56.25,56.36,63209.0,53.8426,53.9479,53.833,53.9383,63209.0
2019-03-13 11:00:00,56.36,56.46,56.35,56.4,69429.0,53.9383,54.034,53.9287,53.9766,69429.0
2019-03-13 11:10:00,56.39,56.47,56.39,56.42,45780.0,53.967,54.0436,53.967,53.9957,45780.0
2019-03-13 11:20:00,56.41,56.43,56.38,56.41,38117.0,53.9861,54.0053,53.9574,53.9861,38117.0
2019-03-13 11:30:00,56.41,56.43,56.29,56.3,58688.0,53.9861,54.0053,53.8713,53.8809,58688.0
2019-03-13 11:40:00,56.3,56.31,56.2,56.25,67307.0,53.8809,53.8904,53.7852,53.833,67307.0
2019-03-13 11:50:00,56.25,56.31,56.23,56.3,41116.0,53.833,53.8904,53.8139,53.8809,41116.0
2019-03-13 12:00:00,56.3,56.33,56.27,56.28,64250.0,53.8809,53.9096,53.8522,53.8617,64250.0
2019-03-13 12:10:00,56.29,56.31,56.27,56.3,51098.0,53.8713,53.8904,53.8522,53.8809,51098.0
2019-03-13 12:20:00,56.3,56.35,56.24,56.35,70244.0,53.8809,53.9287,53.8235,53.9287,70244.0
2019-03-13 12:30:00,56.34,56.35,56.26,56.27,63062.0,53.9192,53.9287,53.8426,53.8522,63062.0
2019-03-13 12:40:00,56.27,56.37,56.26,56.37,42938.0,53.8522,53.9479,53.8426,53.9479,42938.0
2019-03-13 12:50:00,56.37,56.44,56.32,56.43,75684.0,53.9479,54.0149,53.9,54.0053,75684.0
2019-03-13 13:00:00,56.43,56.48,56.41,56.47,34443.0,54.0053,54.0531,53.9861,54.0436,34443.0
2019-03-13 13:10:00,56.47,56.52,56.43,56.44,52355.0,54.0436,54.0914,54.0053,54.0149,52355.0
2019-03-13 13:20:00,56.45,56.46,56.39,56.4,49959.0,54.0244,54.034,53.967,53.9766,49959.0
2019-03-13 13:30:00,56.4,56.41,56.35,56.39,110760.0,53.9766,53.9861,53.9287,53.967,110760.0
2019-03-13 13:40:00,56.4,56.42,56.35,56.39,35513.0,53.9766,53.9957,53.9287,53.967,35513.0
2019-03-13 13:50:00,56.38,56.42,56.35,56.42,26181.0,53.9574,53.9957,53.9287,53.9957,26181.0
2019-03-13 14:00:00,56.42,56.44,56.39,56.42,39019.0,53.9957,54.0149,53.967,53.9957,39019.0
2019-03-13 14:10:00,56.42,56.42,56.37,56.4,57544.0,53.9957,53.9957,53.9479,53.9766,57544.0
2019-03-13 14:20:00,56.4,56.42,56.35,56.35,43418.0,53.9766,53.9957,53.9287,53.9287,43418.0
2019-03-13 14:30:00,56.35,56.36,56.29,56.3,57502.0,53.9287,53.9383,53.8713,53.8809,57502.0
2019-03-13 14:40:00,56.3,56.32,56.09,56.15,100570.0,53.8809,53.9,53.6799,53.7373,100570.0
2019-03-13 14:50:00,56.15,56.33,56.11,56.32,75972.0,53.7373,53.9096,53.699,53.9,75972.0
2019-03-13 15:00:00,56.3,56.32,56.16,56.17,59737.0,53.8809,53.9,53.7469,53.7565,59737.0
2019-03-13 15:10:00,56.17,56.21,56.09,56.15,101756.0,53.7565,53.7947,53.6799,53.7373,101756.0
2019-03-13 15:20:00,56.14,56.15,55.97,56.09,155420.0,53.7277,53.7373,53.5651,53.6799,155420.0
2019-03-13 15:30:00,56.08,56.14,56.06,56.09,112036.0,53.6703,53.7277,53.6512,53.6799,112036.0
2019-03-13 15:40:00,56.08,56.21,56.07,56.12,156708.0,53.6703,53.7947,53.6608,53.7086,156708.0
2019-03-13 15:50:00,56.12,56.14,56.07,56.1,285783.0,53.7086,53.7277,53.6608,53.6895,285783.0
2019-03-14 09:30:00,56.13,56.25,56.02,56.18,84010.0,53.7182,53.833,53.6129,53.766,84010.0
2019-03-14 09:40:00,56.18,56.19,56.04,56.08,84647.0,53.766,53.7756,53.632,53.6703,84647.0
2019-03-14 09:50:00,56.09,56.18,56.06,56.09,55715.0,53.6799,53.766,53.6512,53.6799,55715.0
2019-03-14 10:00:00,56.09,56.14,55.97,55.99,80777.0,53.6799,53.7277,53.5651,53.5842,80777.0
2019-03-14 10:10:00,56.0,56.0,55.78,55.8,70177.0,53.5938,53.5938,53.3832,53.4024,70177.0
2019-03-14 10:20:00,55.8,55.91,55.8,55.88,52369.0,53.4024,53.5076,53.4024,53.4789,52369.0
2019-03-14 10:30:00,55.89,56.01,55.87,56.01,63063.0,53.4885,53.6033,53.4693,53.6033,63063.0
2019-03-14 10:40:00,56.02,56.03,55.96,56.0,61515.0,53.6129,53.6225,53.5555,53.5938,61515.0
2019-03-14 10:50:00,56.0,56.09,55.98,56.06,47102.0,53.5938,53.6799,53.5746,53.6512,47102.0
2019-03-14 11:00:00,56.06,56.1,56.05,56.09,41576.0,53.6512,53.6895,53.6416,53.6799,41576.0
2019-03-14 11:10:00,56.09,56.16,56.07,56.11,52092.0,53.6799,53.7469,53.6608,53.699,52092.0
2019-03-14 11:20:00,56.11,56.11,56.03,56.04,41991.0,53.699,53.699,53.6225,53.632,41991.0
2019-03-14 11:30:00,56.03,56.06,56.01,56.06,40588.0,53.6225,53.6512,53.6033,53.6512,40588.0
2019-03-14 11:40:00,56.07,56.12,56.04,56.12,55838.0,53.6608,53.7086,53.632,53.7086,55838.0
2019-03-14 11:50:00,56.12,56.14,56.02,56.03,92259.0,53.7086,53.7277,53.6129,53.6225,92259.0
2019-03-14 12:00:00,56.04,56.06,55.93,56.01,75270.0,53.632,53.6512,53.5268,53.6033,75270.0
2019-03-14 12:10:00,56.01,56.07,56.0,56.06,117418.0,53.6033,53.6608,53.5938,53.6512,117418.0
2019-03-14 12:20:00,56.07,56.12,56.05,56.08,194981.0,53.6608,53.7086,53.6416,53.6703,194981.0
2019-03-14 12:30:00,56.09,56.12,56.07,56.12,87579.0,53.6799,53.7086,53.6608,53.7086,87579.0
2019-03-14 12:40:00,56.11,56.18,56.09,56.16,43124.0,53.699,53.766,53.6799,53.7469,43124.0
2019-03-14 12:50:00,56.16,56.2,56.15,56.19,75249.0,53.7469,53.7852,53.7373,53.7756,75249.0
2019-03-14 13:00:00,56.18,56.18,56.05,56.1,62241.0,53.766,53.766,53.6416,53.6895,62241.0
2019-03-14 13:10:00,56.11,56.13,56.08,56.1,35124.0,53.699,53.7182,53.6703,53.6895,35124.0
2019-03-14 13:20:00,56.09,56.12,56.05,56.08,52346.0,53.6799,53.7086,53.6416,53.6703,52346.0
2019-03-14 13:30:00,56.08,56.11,56.03,56.07,157694.0,53.6703,53.699,53.6225,53.6608,157694.0
2019-03-14 13:40:00,56.07,56.07,56.01,56.03,81286.0,53.6608,53.6608,53.6033,53.6225,81286.0
2019-03-14 13:50:00,56.03,56.06,56.02,56.05,45110.0,53.6225,53.6512,53.6129,53.6416,45110.0
2019-03-14 14:00:00,56.05,56.13,56.05,56.11,85455.0,53.6416,53.7182,53.6416,53.699,85455.0
2019-03-14 14:10:00,56.11,56.21,56.1,56.21,87398.0,53.699,53.7947,53.6895,53.7947,87398.0
2019-03-14 14:20:00,56.2,56.23,56.16,56.22,43108.0,53.7852,53.8139,53.7469,53.8043,43108.0
2019-03-14 14:30:00,56.22,56.22,56.18,56.2,47414.0,53.8043,53.8043,53.766,53.7852,47414.0
2019-03-14 14:40:00,56.2,56.24,56.19,56.21,47674.0,53.7852,53.8235,53.7756,53.7947,47674.0
2019-03-14 14:50:00,56.21,56.29,56.2,56.28,69308.0,53.7947,53.8713,53.7852,53.8617,69308.0
2019-03-14 15:00:00,56.28,56.37,56.27,56.32,140461.0,53.8617,53.9479,53.8522,53.9,140461.0
2019-03-14 15:10:00,56.32,56.34,56.3,56.34,72605.0,53.9,53.9192,53.8809,53.9192,72605.0
2019-03-14 15:20:00,56.35,56.39,56.33,56.39,47226.0,53.9287,53.967,53.9096,53.967,47226.0
2019-03-14 15:30:00,56.38,56.45,56.37,56.43,93125.0,53.9574,54.0244,53.9479,54.0053,93125.0
2019-03-14 15:40:00,56.43,56.45,56.35,56.35,111107.0,54.0053,54.0244,53.9287,53.9287,111107.0
2019-03-14 15:50:00,56.36,56.44,56.28,56.44,283827.0,53.9383,54.0149,53.8617,54.0149,283827.0
2019-03-15 09:30:00,56.53,57.17,56.53,57.02,548282.0,54.101,54.7135,54.101,54.5699,548282.0
2019-03-15 09:40:00,57.02,57.28,57.02,57.25,125241.0,54.5699,54.8188,54.5699,54.7901,125241.0
2019-03-15 09:50:00,57.25,57.32,57.17,57.2,79437.0,54.7901,54.857,54.7135,54.7422,79437.0
2019-03-15 10:00:00,57.2,57.22,57.01,57.03,52210.0,54.7422,54.7613,54.5604,54.5795,52210.0
2019-03-15 10:10:00,57.03,57.07,56.98,57.0,55476.0,54.5795,54.6178,54.5317,54.5508,55476.0
2019-03-15 10:20:00,57.0,57.08,56.98,57.05,90859.0,54.5508,54.6274,54.5317,54.5986,90859.0
2019-03-15 10:30:00,57.06,57.07,56.96,56.99,70921.0,54.6082,54.6178,54.5125,54.5412,70921.0
2019-03-15 10:40:00,56.98,57.03,56.96,57.0,39491.0,54.5317,54.5795,54.5125,54.5508,39491.0
2019-03-15 10:50:00,57.01,57.01,56.96,57.0,57820.0,54.5604,54.5604,54.5125,54.5508,57820.0
2019-03-15 11:00:00,57.0,57.03,56.92,56.93,36695.0,54.5508,54.5795,54.4742,54.4838,36695.0
2019-03-15 11:10:00,56.92,56.96,56.85,56.9,37650.0,54.4742,54.5125,54.4072,54.4551,37650.0
2019-03-15 11:20:00,56.9,56.94,56.87,56.88,32473.0,54.4551,54.4934,54.4264,54.436,32473.0
2019-03-15 11:30:00,56.88,56.94,56.87,56.93,27577.0,54.436,54.4934,54.4264,54.4838,27577.0
2019-03-15 11:40:00,56.93,57.02,56.89,57.0,47221.0,54.4838,54.5699,54.4455,54.5508,47221.0
2019-03-15 11:50:00,57.01,57.03,56.91,56.98,45476.0,54.5604,54.5795,54.4647,54.5317,45476.0
2019-03-15 12:00:00,56.98,57.02,56.95,57.02,45247.0,54.5317,54.5699,54.5029,54.5699,45247.0
2019-03-15 12:10:00,57.02,57.08,57.0,57.08,55360.0,54.5699,54.6274,54.5508,54.6274,55360.0
2019-03-15 12:20:00,57.08,57.09,57.02,57.07,35905.0,54.6274,54.6369,54.5699,54.6178,35905.0
2019-03-15 12:30:00,57.07,57.1,57.01,57.05,34071.0,54.6178,54.6465,54.5604,54.5986,34071.0
2019-03-15 12:40:00,57.06,57.08,57.03,57.08,23796.0,54.6082,54.6274,54.5795,54.6274,23796.0
2019-03-15 12:50:00,57.08,57.08,57.0,57.01,35739.0,54.6274,54.6274,54.5508,54.5604,35739.0
2019-03-15 13:00:00,57.01,57.06,57.01,57.04,50044.0,54.5604,54.6082,54.5604,54.5891,50044.0
2019-03-15 13:10:00,57.03,57.05,56.99,57.0,27977.0,54.5795,54.5986,54.5412,54.5508,27977.0
2019-03-15 13:20:00,57.01,57.04,56.99,57.04,51514.0,54.5604,54.5891,54.5412,54.5891,51514.0
2019-03-15 13:30:00,57.04,57.05,57.02,57.05,27862.0,54.5891,54.5986,54.5699,54.5986,27862.0
2019-03-15 13:40:00,57.05,57.08,57.03,57.07,25339.0,54.5986,54.6274,54.5795,54.6178,25339.0
2019-03-15 13:50:00,57.07,57.08,57.0,57.05,20545.0,54.6178,54.6274,54.5508,54.5986,20545.0
2019-03-15 14:00:00,57.04,57.06,56.99,56.99,26933.0,54.5891,54.6082,54.5412,54.5412,26933.0
2019-03-15 14:10:00,56.99,57.02,56.92,56.93,52504.0,54.5412,54.5699,54.4742,54.4838,52504.0
2019-03-15 14:20:00,56.93,56.94,56.86,56.89,40043.0,54.4838,54.4934,54.4168,54.4455,40043.0
2019-03-15 14:30:00,56.89,56.93,56.89,56.9,34175.0,54.4455,54.4838,54.4455,54.4551,34175.0
2019-03-15 14:40:00,56.89,56.93,56.85,56.85,41770.0,54.4455,54.4838,54.4072,54.4072,41770.0
2019-03-15 14:50:00,56.85,56.88,56.8,56.8,34822.0,54.4072,54.436,54.3594,54.3594,34822.0
2019-03-15 15:00:00,56.8,56.85,56.78,56.78,69053.0,54.3594,54.4072,54.3402,54.3402,69053.0
2019-03-15 15:10:00,56.78,56.83,56.75,56.83,44073.0,54.3402,54.3881,54.3115,54.3881,44073.0
2019-03-15 15:20:00,56.82,56.88,56.82,56.85,60276.0,54.3785,54.436,54.3785,54.4072,60276.0
2019-03-15 15:30:00,56.85,56.87,56.73,56.74,142158.0,54.4072,54.4264,54.2924,54.302,142158.0
2019-03-15 15:40:00,56.74,56.78,56.63,56.66,134687.0,54.302,54.3402,54.1967,54.2254,134687.0
2019-03-15 15:50:00,56.66,56.68,56.57,56.59,411152.0,54.2254,54.2445,54.1393,54.1584,411152.0
2019-03-18 09:30:00,56.63,56.87,56.63,56.8,82559.0,54.1967,54.4264,54.1967,54.3594,82559.0
2019-03-18 09:40:00,56.81,57.12,56.81,57.03,94587.0,54.369,54.6656,54.369,54.5795,94587.0
2019-03-18 09:50:00,57.03,57.19,57.01,57.15,112085.0,54.5795,54.7326,54.5604,54.6943,112085.0
2019-03-18 10:00:00,57.16,57.3,57.15,57.26,79067.0,54.7039,54.8379,54.6943,54.7996,79067.0
2019-03-18 10:10:00,57.27,57.46,57.25,57.45,130134.0,54.8092,54.991,54.7901,54.9815,130134.0
2019-03-18 10:20:00,57.45,57.45,57.27,57.3,53124.0,54.9815,54.9815,54.8092,54.8379,53124.0
2019-03-18 10:30:00,57.3,57.38,57.29,57.31,86756.0,54.8379,54.9145,54.8283,54.8475,86756.0
2019-03-18 10:40:00,57.31,57.46,57.31,57.46,49422.0,54.8475,54.991,54.8475,54.991,49422.0
2019-03-18 10:50:00,57.46,57.54,57.45,57.47,58686.0,54.991,55.0676,54.9815,55.0006,58686.0
2019-03-18 11:00:00,57.47,57.48,57.35,57.36,59271.0,55.0006,55.0102,54.8858,54.8953,59271.0
2019-03-18 11:10:00,57.36,57.39,57.25,57.27,46578.0,54.8953,54.924,54.7901,54.8092,46578.0
2019-03-18 11:20:00,57.27,57.27,57.13,57.17,36187.0,54.8092,54.8092,54.6752,54.7135,36187.0
2019-03-18 11:30:00,57.16,57.19,57.11,57.16,52834.0,54.7039,54.7326,54.6561,54.7039,52834.0
2019-03-18 11:40:00,57.15,57.19,57.14,57.19,38408.0,54.6943,54.7326,54.6848,54.7326,38408.0
2019-03-18 11:50:00,57.19,57.2,57.06,57.09,51324.0,54.7326,54.7422,54.6082,54.6369,51324.0
2019-03-18 12:00:00,57.09,57.1,57.03,57.1,59687.0,54.6369,54.6465,54.5795,54.6465,59687.0
2019-03-18 12:10:00,57.1,57.1,57.02,57.03,35407.0,54.6465,54.6465,54.5699,54.5795,35407.0
2019-03-18 12:20:00,57.02,57.1,57.02,57.07,27079.0,54.5699,54.6465,54.5699,54.6178,27079.0
2019-03-18 12:30:00,57.07,57.12,57.05,57.09,67269.0,54.6178,54.6656,54.5986,54.6369,67269.0
2019-03-18 12:40:00,57.1,57.13,57.08,57.1,52279.0,54.6465,54.6752,54.6274,54.6465,52279.0
2019-03-18 12:50:00,57.1,57.2,57.08,57.2,58673.0,54.6465,54.7422,54.6274,54.7422,58673.0
2019-03-18 13:00:00,57.21,57.38,57.21,57.32,108664.0,54.7518,54.9145,54.7518,54.857,108664.0
2019-03-18 13:10:00,57.31,57.34,57.28,57.34,49191.0,54.8475,54.8762,54.8188,54.8762,49191.0
2019-03-18 13:20:00,57.33,57.35,57.22,57.23,49961.0,54.8666,54.8858,54.7613,54.7709,49961.0
2019-03-18 13:30:00,57.23,57.25,57.15,57.19,45841.0,54.7709,54.7901,54.6943,54.7326,45841.0
2019-03-18 13:40:00,57.18,57.19,57.06,57.09,61114.0,54.7231,54.7326,54.6082,54.6369,61114.0
2019-03-18 13:50:00,57.09,57.12,57.08,57.12,53200.0,54.6369,54.6656,54.6274,54.6656,53200.0
2019-03-18 14:00:00,57.12,57.13,57.07,57.09,62066.0,54.6656,54.6752,54.6178,54.6369,62066.0
2019-03-18 14:10:00,57.1,57.15,57.07,57.11,94655.0,54.6465,54.6943,54.6178,54.6561,94655.0
2019-03-18 14:20:00,57.11,57.24,57.1,57.24,69822.0,54.6561,54.7805,54.6465,54.7805,69822.0
2019-03-18 14:30:00,57.24,57.24,57.14,57.16,46622.0,54.7805,54.7805,54.6848,54.7039,46622.0
2019-03-18 14:40:00,57.16,57.16,57.13,57.16,40782.0,54.7039,54.7039,54.6752,54.7039,40782.0
2019-03-18 14:50:00,57.15,57.18,57.13,57.16,79197.0,54.6943,54.7231,54.6752,54.7039,79197.0
2019-03-18 15:00:00,57.16,57.26,57.11,57.25,104670.0,54.7039,54.7996,54.6561,54.7901,104670.0
2019-03-18 15:10:00,57.26,57.31,57.21,57.3,86403.0,54.7996,54.8475,54.7518,54.8379,86403.0
2019-03-18 15:20:00,57.3,57.32,57.24,57.29,83267.0,54.8379,54.857,54.7805,54.8283,83267.0
2019-03-18 15:30:00,57.29,57.37,57.28,57.32,193419.0,54.8283,54.9049,54.8188,54.857,193419.0
2019-03-18 15:40:00,57.32,57.44,57.3,57.44,238638.0,54.857,54.9719,54.8379,54.9719,238638.0
2019-03-18 15:50:00,57.44,57.45,57.3,57.33,513964.0,54.9719,54.9815,54.8379,54.8666,513964.0
2019-03-19 09:30:00,57.43,57.54,57.32,57.4,121133.0,54.9623,55.0676,54.857,54.9336,121133.0
2019-03-19 09:40:00,57.4,57.51,57.29,57.51,68404.0,54.9336,55.0389,54.8283,55.0389,68404.0
2019-03-19 09:50:00,57.51,57.62,57.51,57.59,63015.0,55.0389,55.1442,55.0389,55.1154,63015.0
2019-03-19 10:00:00,57.6,57.61,57.5,57.61,119099.0,55.125,55.1346,55.0293,55.1346,119099.0
2019-03-19 10:10:00,57.61,57.62,57.52,57.53,70127.0,55.1346,55.1442,55.0485,55.058,70127.0
2019-03-19 10:20:00,57.53,57.53,57.41,57.43,60201.0,55.058,55.058,54.9432,54.9623,60201.0
2019-03-19 10:30:00,57.43,57.49,57.39,57.48,70871.0,54.9623,55.0197,54.924,55.0102,70871.0
2019-03-19 10:40:00,57.48,57.57,57.46,57.48,97624.0,55.0102,55.0963,54.991,55.0102,97624.0
2019-03-19 10:50:00,57.48,57.53,57.44,57.48,118705.0,55.0102,55.058,54.9719,55.0102,118705.0
2019-03-19 11:00:00,57.48,57.49,57.41,57.45,42319.0,55.0102,55.0197,54.9432,54.9815,42319.0
2019-03-19 11:10:00,57.44,57.45,57.37,57.42,54819.0,54.9719,54.9815,54.9049,54.9527,54819.0
2019-03-19 11:20:00,57.43,57.45,57.35,57.39,41083.0,54.9623,54.9815,54.8858,54.924,41083.0
2019-03-19 11:30:00,57.38,57.42,57.36,57.39,45337.0,54.9145,54.9527,54.8953,54.924,45337.0
2019-03-19 11:40:00,57.39,57.56,57.35,57.55,55706.0,54.924,55.0867,54.8858,55.0772,55706.0
2019-03-19 11:50:00,57.56,57.66,57.54,57.64,86990.0,55.0867,55.1824,55.0676,55.1633,86990.0
2019-03-19 12:00:00,57.65,57.69,57.56,57.67,86856.0,55.1729,55.2111,55.0867,55.192,86856.0
2019-03-19 12:10:00,57.67,57.68,57.62,57.62,38633.0,55.192,55.2016,55.1442,55.1442,38633.0
2019-03-19 12:20:00,57.62,57.62,57.55,57.59,31243.0,55.1442,55.1442,55.0772,55.1154,31243.0
2019-03-19 12:30:00,57.58,57.64,57.55,57.56,28428.0,55.1059,55.1633,55.0772,55.0867,28428.0
2019-03-19 12:40:00,57.55,57.6,57.38,57.38,50187.0,55.0772,55.125,54.9145,54.9145,50187.0
2019-03-19 12:50:00,57.38,57.48,57.36,57.48,34363.0,54.9145,55.0102,54.8953,55.0102,34363.0
2019-03-19 13:00:00,57.48,57.5,57.43,57.46,32105.0,55.0102,55.0293,54.9623,54.991,32105.0
2019-03-19 13:10:00,57.46,57.47,57.39,57.41,38855.0,54.991,55.0006,54.924,54.9432,38855.0
2019-03-19 13:20:00,57.41,57.42,57.3,57.3,22381.0,54.9432,54.9527,54.8379,54.8379,22381.0
2019-03-19 13:30:00,57.3,57.33,57.26,57.29,36011.0,54.8379,54.8666,54.7996,54.8283,36011.0
2019-03-19 13:40:00,57.29,57.29,57.2,57.24,35473.0,54.8283,54.8283,54.7422,54.7805,35473.0
2019-03-19 13:50:00,57.23,57.24,57.11,57.17,38214.0,54.7709,54.7805,54.6561,54.7135,38214.0
2019-03-19 14:00:00,57.17,57.21,57.15,57.16,33174.0,54.7135,54.7518,54.6943,54.7039,33174.0
2019-03-19 14:10:00,57.16,57.17,57.1,57.16,47321.0,54.7039,54.7135,54.6465,54.7039,47321.0
2019-03-19 14:20:00,57.17,57.22,57.15,57.21,41122.0,54.7135,54.7613,54.6943,54.7518,41122.0
2019-03-19 14:30:00,57.22,57.25,57.16,57.23,76637.0,54.7613,54.7901,54.7039,54.7709,76637.0
2019-03-19 14:40:00,57.23,57.29,57.23,57.25,45092.0,54.7709,54.8283,54.7709,54.7901,45092.0
2019-03-19 14:50:00,57.25,57.27,57.2,57.21,68875.0,54.7901,54.8092,54.7422,54.7518,68875.0
2019-03-19 15:00:00,57.22,57.26,57.17,57.23,63084.0,54.7613,54.7996,54.7135,54.7709,63084.0
2019-03-19 15:10:00,57.22,57.23,57.1,57.1,48635.0,54.7613,54.7709,54.6465,54.6465,48635.0
2019-03-19 15:20:00,57.1,57.11,57.03,57.05,58462.0,54.6465,54.6561,54.5795,54.5986,58462.0
2019-03-19 15:30:00,57.05,57.08,56.99,57.0,160065.0,54.5986,54.6274,54.5412,54.5508,160065.0
2019-03-19 15:40:00,57.0,57.06,56.92,57.06,145983.0,54.5508,54.6082,54.4742,54.6082,145983.0
2019-03-19 15:50:00,57.05,57.16,57.0,57.15,307501.0,54.5986,54.7039,54.5508,54.6943,307501.0
2019-03-20 09:30:00,56.93,57.07,56.85,56.97,107156.0,54.4838,54.6178,54.4072,54.5221,107156.0
2019-03-20 09:40:00,56.97,57.01,56.92,56.96,74917.0,54.5221,54.5604,54.4742,54.5125,74917.0
2019-03-20 09:50:00,56.95,57.02,56.75,56.77,113765.0,54.5029,54.5699,54.3115,54.3307,113765.0
2019-03-20 10:00:00,56.77,56.94,56.72,56.85,77924.0,54.3307,54.4934,54.2828,54.4072,77924.0
2019-03-20 10:10:00,56.83,56.84,56.63,56.64,61817.0,54.3881,54.3977,54.1967,54.2063,61817.0
2019-03-20 10:20:00,56.63,56.66,56.57,56.63,33745.0,54.1967,54.2254,54.1393,54.1967,33745.0
2019-03-20 10:30:00,56.63,56.73,56.58,56.59,58605.0,54.1967,54.2924,54.1488,54.1584,58605.0
2019-03-20 10:40:00,56.59,56.63,56.5,56.55,76450.0,54.1584,54.1967,54.0723,54.1201,76450.0
2019-03-20 10:50:00,56.55,56.56,56.39,56.5,59822.0,54.1201,54.1297,53.967,54.0723,59822.0
2019-03-20 11:00:00,56.5,56.59,56.5,56.57,35906.0,54.0723,54.1584,54.0723,54.1393,35906.0
2019-03-20 11:10:00,56.57,56.62,56.53,56.58,38277.0,54.1393,54.1871,54.101,54.1488,38277.0
2019-03-20 11:20:00,56.58,56.58,56.38,56.41,33158.0,54.1488,54.1488,53.9574,53.9861,33158.0
2019-03-20 11:30:00,56.41,56.42,56.38,56.39,24658.0,53.9861,53.9957,53.9574,53.967,24658.0
2019-03-20 11:40:00,56.39,56.39,56.34,56.36,32695.0,53.967,53.967,53.9192,53.9383,32695.0
2019-03-20 11:50:00,56.36,56.39,56.28,56.32,28919.0,53.9383,53.967,53.8617,53.9,28919.0
2019-03-20 12:00:00,56.32,56.46,56.3,56.46,45457.0,53.9,54.034,53.8809,54.034,45457.0
2019-03-20 12:10:00,56.45,56.45,56.27,56.27,55073.0,54.0244,54.0244,53.8522,53.8522,55073.0
2019-03-20 12:20:00,56.27,56.29,56.21,56.27,28862.0,53.8522,53.8713,53.7947,53.8522,28862.0
2019-03-20 12:30:00,56.26,56.29,56.15,56.27,55603.0,53.8426,53.8713,53.7373,53.8522,55603.0
2019-03-20 12:40:00,56.28,56.29,56.19,56.25,56880.0,53.8617,53.8713,53.7756,53.833,56880.0
2019-03-20 12:50:00,56.25,56.26,56.17,56.21,65383.0,53.833,53.8426,53.7565,53.7947,65383.0
2019-03-20 13:00:00,56.21,56.33,56.19,56.27,29482.0,53.7947,53.9096,53.7756,53.8522,29482.0
2019-03-20 13:10:00,56.28,56.32,56.26,56.26,24605.0,53.8617,53.9,53.8426,53.8426,24605.0
2019-03-20 13:20:00,56.26,56.41,56.26,56.32,72004.0,53.8426,53.9861,53.8426,53.9,72004.0
2019-03-20 13:30:00,56.32,56.36,56.29,56.36,23467.0,53.9,53.9383,53.8713,53.9383,23467.0
2019-03-20 13:40:00,56.36,56.41,56.33,56.4,74677.0,53.9383,53.9861,53.9096,53.9766,74677.0
2019-03-20 13:50:00,56.41,56.46,56.36,56.46,50456.0,53.9861,54.034,53.9383,54.034,50456.0
2019-03-20 14:00:00,56.46,56.95,56.46,56.9,115396.0,54.034,54.5029,54.034,54.4551,115396.0
2019-03-20 14:10:00,56.91,56.99,56.85,56.92,151916.0,54.4647,54.5412,54.4072,54.4742,151916.0
2019-03-20 14:20:00,56.91,57.04,56.83,57.03,221189.0,54.4647,54.5891,54.3881,54.5795,221189.0
2019-03-20 14:30:00,57.04,57.06,56.93,57.04,52559.0,54.5891,54.6082,54.4838,54.5891,52559.0
2019-03-20 14:40:00,57.04,57.12,57.01,57.09,174684.0,54.5891,54.6656,54.5604,54.6369,174684.0
2019-03-20 14:50:00,57.09,57.13,57.05,57.09,46895.0,54.6369,54.6752,54.5986,54.6369,46895.0
2019-03-20 15:00:00,57.1,57.11,56.94,56.99,106528.0,54.6465,54.6561,54.4934,54.5412,106528.0
2019-03-20 15:10:00,57.0,57.02,56.92,56.94,95720.0,54.5508,54.5699,54.4742,54.4934,95720.0
2019-03-20 15:20:00,56.93,56.94,56.8,56.83,39082.0,54.4838,54.4934,54.3594,54.3881,39082.0
2019-03-20 15:30:00,56.83,56.83,56.61,56.65,77179.0,54.3881,54.3881,54.1776,54.2158,77179.0
2019-03-20 15:40:00,56.64,56.68,56.56,56.63,116525.0,54.2063,54.2445,54.1297,54.1967,116525.0
2019-03-20 15:50:00,56.63,56.67,56.53,56.53,380000.0,54.1967,54.235,54.101,54.101,380000.0
2019-03-21 09:30:00,56.23,56.43,56.23,56.34,89444.0,53.8139,54.0053,53.8139,53.9192,89444.0
2019-03-21 09:40:00,56.34,56.47,56.28,56.47,49423.0,53.9192,54.0436,53.8617,54.0436,49423.0
2019-03-21 09:50:00,56.47,56.66,56.42,56.57,81113.0,54.0436,54.2254,53.9957,54.1393,81113.0
2019-03-21 10:00:00,56.57,56.7,56.57,56.65,77680.0,54.1393,54.2637,54.1393,54.2158,77680.0
2019-03-21 10:10:00,56.65,56.71,56.64,56.67,59250.0,54.2158,54.2733,54.2063,54.235,59250.0
2019-03-21 10:20:00,56.67,56.86,56.66,56.74,89022.0,54.235,54.4168,54.2254,54.302,89022.0
2019-03-21 10:30:00,56.74,56.78,56.66,56.77,33830.0,54.302,54.3402,54.2254,54.3307,33830.0
2019-03-21 10:40:00,56.78,56.79,56.68,56.7,48236.0,54.3402,54.3498,54.2445,54.2637,48236.0
2019-03-21 10:50:00,56.71,56.77,56.68,56.77,29591.0,54.2733,54.3307,54.2445,54.3307,29591.0
2019-03-21 11:00:00,56.77,56.9,56.77,56.8,43226.0,54.3307,54.4551,54.3307,54.3594,43226.0
2019-03-21 11:10:00,56.79,56.87,56.76,56.86,50716.0,54.3498,54.4264,54.3211,54.4168,50716.0
2019-03-21 11:20:00,56.85,57.05,56.82,57.0,87040.0,54.4072,54.5986,54.3785,54.5508,87040.0
2019-03-21 11:30:00,57.01,57.07,56.96,56.96,61542.0,54.5604,54.6178,54.5125,54.5125,61542.0
2019-03-21 11:40:00,56.97,57.15,56.96,57.11,35819.0,54.5221,54.6943,54.5125,54.6561,35819.0
2019-03-21 11:50:00,57.1,57.19,57.1,57.15,54733.0,54.6465,54.7326,54.6465,54.6943,54733.0
2019-03-21 12:00:00,57.15,57.15,57.06,57.11,46294.0,54.6943,54.6943,54.6082,54.6561,46294.0
2019-03-21 12:10:00,57.12,57.15,57.04,57.05,78515.0,54.6656,54.6943,54.5891,54.5986,78515.0
2019-03-21 12:20:00,57.05,57.06,56.89,56.91,51425.0,54.5986,54.6082,54.4455,54.4647,51425.0
2019-03-21 12:30:00,56.91,56.94,56.86,56.89,38326.0,54.4647,54.4934,54.4168,54.4455,38326.0
2019-03-21 12:40:00,56.89,56.96,56.87,56.89,26098.0,54.4455,54.5125,54.4264,54.4455,26098.0
2019-03-21 12:50:00,56.9,56.93,56.84,56.89,53788.0,54.4551,54.4838,54.3977,54.4455,53788.0
2019-03-21 13:00:00,56.9,57.05,56.9,57.03,35416.0,54.4551,54.5986,54.4551,54.5795,35416.0
2019-03-21 13:10:00,57.04,57.04,56.96,56.96,23885.0,54.5891,54.5891,54.5125,54.5125,23885.0
2019-03-21 13:20:00,56.97,57.04,56.95,57.03,31186.0,54.5221,54.5891,54.5029,54.5795,31186.0
2019-03-21 13:30:00,57.04,57.06,56.96,56.96,22585.0,54.5891,54.6082,54.5125,54.5125,22585.0
2019-03-21 13:40:00,56.96,57.0,56.92,56.98,30768.0,54.5125,54.5508,54.4742,54.5317,30768.0
2019-03-21 13:50:00,56.98,57.04,56.94,56.97,35380.0,54.5317,54.5891,54.4934,54.5221,35380.0
2019-03-21 14:00:00,56.98,57.06,56.97,57.04,47221.0,54.5317,54.6082,54.5221,54.5891,47221.0
2019-03-21 14:10:00,57.04,57.09,57.01,57.04,43917.0,54.5891,54.6369,54.5604,54.5891,43917.0
2019-03-21 14:20:00,57.04,57.12,57.04,57.11,35282.0,54.5891,54.6656,54.5891,54.6561,35282.0
2019-03-21 14:30:00,57.11,57.16,57.09,57.16,34660.0,54.6561,54.7039,54.6369,54.7039,34660.0
2019-03-21 14:40:00,57.14,57.27,57.14,57.27,78967.0,54.6848,54.8092,54.6848,54.8092,78967.0
2019-03-21 14:50:00,57.27,57.27,57.19,57.22,33930.0,54.8092,54.8092,54.7326,54.7613,33930.0
2019-03-21 15:00:00,57.22,57.33,57.19,57.26,50280.0,54.7613,54.8666,54.7326,54.7996,50280.0
2019-03-21 15:10:00,57.26,57.26,57.1,57.17,52478.0,54.7996,54.7996,54.6465,54.7135,52478.0
2019-03-21 15:20:00,57.16,57.23,57.11,57.19,68366.0,54.7039,54.7709,54.6561,54.7326,68366.0
2019-03-21 15:30:00,57.18,57.26,57.15,57.26,74566.0,54.7231,54.7996,54.6943,54.7996,74566.0
2019-03-21 15:40:00,57.25,57.32,57.19,57.19,98928.0,54.7901,54.857,54.7326,54.7326,98928.0
2019-03-21 15:50:00,57.2,57.29,57.19,57.25,335428.0,54.7422,54.8283,54.7326,54.7901,335428.0
2019-03-22 09:30:00,56.68,57.17,56.65,56.97,124417.0,54.2445,54.7135,54.2158,54.5221,124417.0
2019-03-22 09:40:00,56.96,57.03,56.74,56.76,98702.0,54.5125,54.5795,54.302,54.3211,98702.0
2019-03-22 09:50:00,56.77,56.77,56.5,56.51,63897.0,54.3307,54.3307,54.0723,54.0818,63897.0
2019-03-22 10:00:00,56.51,56.66,56.51,56.59,97207.0,54.0818,54.2254,54.0818,54.1584,97207.0
2019-03-22 10:10:00,56.59,56.59,56.47,56.59,42421.0,54.1584,54.1584,54.0436,54.1584,42421.0
2019-03-22 10:20:00,56.59,56.65,56.49,56.51,52743.0,54.1584,54.2158,54.0627,54.0818,52743.0
2019-03-22 10:30:00,56.52,56.64,56.52,56.62,46769.0,54.0914,54.2063,54.0914,54.1871,46769.0
2019-03-22 10:40:00,56.63,56.63,56.48,56.5,51363.0,54.1967,54.1967,54.0531,54.0723,51363.0
2019-03-22 10:50:00,56.5,56.54,56.47,56.48,36413.0,54.0723,54.1106,54.0436,54.0531,36413.0
2019-03-22 11:00:00,56.48,56.52,56.41,56.41,29320.0,54.0531,54.0914,53.9861,53.9861,29320.0
2019-03-22 11:10:00,56.41,56.5,56.34,56.5,35904.0,53.9861,54.0723,53.9192,54.0723,35904.0
2019-03-22 11:20:00,56.49,56.52,56.4,56.47,71750.0,54.0627,54.0914,53.9766,54.0436,71750.0
2019-03-22 11:30:00,56.46,56.55,56.4,56.41,84095.0,54.034,54.1201,53.9766,53.9861,84095.0
2019-03-22 11:40:00,56.41,56.47,56.33,56.46,58533.0,53.9861,54.0436,53.9096,54.034,58533.0
2019-03-22 11:50:00,56.45,56.47,56.27,56.27,449180.0,54.0244,54.0436,53.8522,53.8522,449180.0
2019-03-22 12:00:00,56.27,56.44,56.25,56.42,71048.0,53.8522,54.0149,53.833,53.9957,71048.0
2019-03-22 12:10:00,56.42,56.44,56.34,56.41,63515.0,53.9957,54.0149,53.9192,53.9861,63515.0
2019-03-22 12:20:00,56.4,56.47,56.34,56.35,37267.0,53.9766,54.0436,53.9192,53.9287,37267.0
2019-03-22 12:30:00,56.34,56.48,56.32,56.39,76679.0,53.9192,54.0531,53.9,53.967,76679.0
2019-03-22 12:40:00,56.38,56.42,56.34,56.4,57521.0,53.9574,53.9957,53.9192,53.9766,57521.0
2019-03-22 12:50:00,56.39,56.52,56.39,56.51,44631.0,53.967,54.0914,53.967,54.0818,44631.0
2019-03-22 13:00:00,56.51,56.73,56.51,56.73,109448.0,54.0818,54.2924,54.0818,54.2924,109448.0
2019-03-22 13:10:00,56.73,56.73,56.57,56.61,41138.0,54.2924,54.2924,54.1393,54.1776,41138.0
2019-03-22 13:20:00,56.6,56.61,56.5,56.52,43985.0,54.168,54.1776,54.0723,54.0914,43985.0
2019-03-22 13:30:00,56.52,56.65,56.5,56.61,72239.0,54.0914,54.2158,54.0723,54.1776,72239.0
2019-03-22 13:40:00,56.62,56.65,56.59,56.6,20948.0,54.1871,54.2158,54.1584,54.168,20948.0
2019-03-22 13:50:00,56.6,56.62,56.52,56.55,18069.0,54.168,54.1871,54.0914,54.1201,18069.0
2019-03-22 14:00:00,56.55,56.71,56.55,56.69,78716.0,54.1201,54.2733,54.1201,54.2541,78716.0
2019-03-22 14:10:00,56.7,56.86,56.68,56.81,81602.0,54.2637,54.4168,54.2445,54.369,81602.0
2019-03-22 14:20:00,56.81,56.85,56.75,56.76,46629.0,54.369,54.4072,54.3115,54.3211,46629.0
2019-03-22 14:30:00,56.75,56.76,56.64,56.69,22559.0,54.3115,54.3211,54.2063,54.2541,22559.0
2019-03-22 14:40:00,56.69,56.88,56.69,56.88,62951.0,54.2541,54.436,54.2541,54.436,62951.0
2019-03-22 14:50:00,56.88,56.92,56.81,56.82,29983.0,54.436,54.4742,54.369,54.3785,29983.0
2019-03-22 15:00:00,56.82,56.89,56.76,56.77,37529.0,54.3785,54.4455,54.3211,54.3307,37529.0
2019-03-22 15:10:00,56.76,56.78,56.7,56.72,37376.0,54.3211,54.3402,54.2637,54.2828,37376.0
2019-03-22 15:20:00,56.71,56.78,56.66,56.67,42103.0,54.2733,54.3402,54.2254,54.235,42103.0
2019-03-22 15:30:00,56.66,56.66,56.5,56.51,64362.0,54.2254,54.2254,54.0723,54.0818,64362.0
2019-03-22 15:40:00,56.51,56.59,56.48,56.58,120157.0,54.0818,54.1584,54.0531,54.1488,120157.0
2019-03-22 15:50:00,56.57,56.58,56.39,56.41,204781.0,54.1393,54.1488,53.967,53.9861,204781.0
2019-03-25 09:30:00,56.28,56.54,55.99,56.51,160008.0,53.8617,54.1106,53.5842,54.0818,160008.0
2019-03-25 09:40:00,56.49,56.49,56.1,56.21,91017.0,54.0627,54.0627,53.6895,53.7947,91017.0
2019-03-25 09:50:00,56.2,56.42,56.2,56.4,133278.0,53.7852,53.9957,53.7852,53.9766,133278.0
2019-03-25 10:00:00,56.39,56.48,56.32,56.32,75219.0,53.967,54.0531,53.9,53.9,75219.0
2019-03-25 10:10:00,56.32,56.38,56.27,56.33,59609.0,53.9,53.9574,53.8522,53.9096,59609.0
2019-03-25 10:20:00,56.34,56.42,56.22,56.42,94552.0,53.9192,53.9957,53.8043,53.9957,94552.0
2019-03-25 10:30:00,56.41,56.58,56.39,56.51,102505.0,53.9861,54.1488,53.967,54.0818,102505.0
2019-03-25 10:40:00,56.5,56.55,56.43,56.55,65271.0,54.0723,54.1201,54.0053,54.1201,65271.0
2019-03-25 10:50:00,56.55,56.77,56.55,56.63,123809.0,54.1201,54.3307,54.1201,54.1967,123809.0
2019-03-25 11:00:00,56.63,56.73,56.62,56.72,129842.0,54.1967,54.2924,54.1871,54.2828,129842.0
2019-03-25 11:10:00,56.71,56.79,56.63,56.73,105753.0,54.2733,54.3498,54.1967,54.2924,105753.0
2019-03-25 11:20:00,56.74,56.92,56.72,56.9,63042.0,54.302,54.4742,54.2828,54.4551,63042.0
2019-03-25 11:30:00,56.9,56.91,56.77,56.78,77465.0,54.4551,54.4647,54.3307,54.3402,77465.0
2019-03-25 11:40:00,56.79,56.79,56.65,56.65,64813.0,54.3498,54.3498,54.2158,54.2158,64813.0
2019-03-25 11:50:00,56.65,56.71,56.59,56.59,40271.0,54.2158,54.2733,54.1584,54.1584,40271.0
2019-03-25 12:00:00,56.59,56.67,56.56,56.63,62535.0,54.1584,54.235,54.1297,54.1967,62535.0
2019-03-25 12:10:00,56.62,56.68,56.58,56.67,103382.0,54.1871,54.2445,54.1488,54.235,103382.0
2019-03-25 12:20:00,56.68,56.72,56.62,56.67,68301.0,54.2445,54.2828,54.1871,54.235,68301.0
2019-03-25 12:30:00,56.66,56.7,56.48,56.5,72995.0,54.2254,54.2637,54.0531,54.0723,72995.0
2019-03-25 12:40:00,56.5,56.5,56.43,56.44,70908.0,54.0723,54.0723,54.0053,54.0149,70908.0
2019-03-25 12:50:00,56.45,56.6,56.45,56.55,75906.0,54.0244,54.168,54.0244,54.1201,75906.0
2019-03-25 13:00:00,56.56,56.57,56.49,56.55,58214.0,54.1297,54.1393,54.0627,54.1201,58214.0
2019-03-25 13:10:00,56.55,56.7,56.54,56.66,64967.0,54.1201,54.2637,54.1106,54.2254,64967.0
2019-03-25 13:20:00,56.65,56.7,56.56,56.61,72551.0,54.2158,54.2637,54.1297,54.1776,72551.0
2019-03-25 13:30:00,56.61,56.66,56.58,56.65,46621.0,54.1776,54.2254,54.1488,54.2158,46621.0
2019-03-25 13:40:00,56.65,56.66,56.55,56.56,67366.0,54.2158,54.2254,54.1201,54.1297,67366.0
2019-03-25 13:50:00,56.55,56.56,56.48,56.51,55900.0,54.1201,54.1297,54.0531,54.0818,55900.0
2019-03-25 14:00:00,56.5,56.54,56.46,56.46,61559.0,54.0723,54.1106,54.034,54.034,61559.0
2019-03-25 14:10:00,56.46,56.53,56.4,56.41,51472.0,54.034,54.101,53.9766,53.9861,51472.0
2019-03-25 14:20:00,56.41,56.45,56.35,56.45,52601.0,53.9861,54.0244,53.9287,54.0244,52601.0
2019-03-25 14:30:00,56.44,56.57,56.44,56.54,52805.0,54.0149,54.1393,54.0149,54.1106,52805.0
2019-03-25 14:40:00,56.53,56.64,56.53,56.6,70659.0,54.101,54.2063,54.101,54.168,70659.0
2019-03-25 14:50:00,56.61,56.68,56.51,56.65,66616.0,54.1776,54.2445,54.0818,54.2158,66616.0
2019-03-25 15:00:00,56.65,56.72,56.65,56.67,61318.0,54.2158,54.2828,54.2158,54.235,61318.0
2019-03-25 15:10:00,56.67,56.77,56.66,56.68,83850.0,54.235,54.3307,54.2254,54.2445,83850.0
2019-03-25 15:20:00,56.68,56.81,56.67,56.79,79663.0,54.2445,54.369,54.235,54.3498,79663.0
2019-03-25 15:30:00,56.79,56.79,56.69,56.72,126541.0,54.3498,54.3498,54.2541,54.2828,126541.0
2019-03-25 15:40:00,56.72,56.78,56.61,56.62,180943.0,54.2828,54.3402,54.1776,54.1871,180943.0
2019-03-25 15:50:00,56.62,56.68,56.6,56.66,395806.0,54.1871,54.2445,54.168,54.2254,395806.0
2019-03-26 09:30:00,52.45,54.0,52.45,53.73,1611796.0,50.1963,51.6797,50.1963,51.4213,1611796.0
2019-03-26 09:40:00,53.76,53.8,52.85,53.3,1123769.0,51.45,51.4883,50.5791,51.0098,1123769.0
2019-03-26 09:50:00,53.3,53.33,52.57,52.73,1105006.0,51.0098,51.0385,50.3111,50.4643,1105006.0
2019-03-26 10:00:00,52.75,52.75,52.35,52.57,760455.0,50.4834,50.4834,50.1006,50.3111,760455.0
2019-03-26 10:10:00,52.58,53.2,52.51,53.09,638420.0,50.3207,50.9141,50.2537,50.8088,638420.0
2019-03-26 10:20:00,53.11,53.39,52.73,52.76,876838.0,50.8279,51.0959,50.4643,50.493,876838.0
2019-03-26 10:30:00,52.76,52.84,52.39,52.44,844681.0,50.493,50.5695,50.1389,50.1867,844681.0
2019-03-26 10:40:00,52.44,52.68,52.39,52.67,350140.0,50.1867,50.4164,50.1389,50.4068,350140.0
2019-03-26 10:50:00,52.67,52.69,52.09,52.14,574574.0,50.4068,50.426,49.8518,49.8996,574574.0
2019-03-26 11:00:00,52.14,52.31,52.03,52.17,495840.0,49.8996,50.0623,49.7943,49.9283,495840.0
2019-03-26 11:10:00,52.17,52.26,51.94,51.98,421193.0,49.9283,50.0145,49.7082,49.7465,421193.0
2019-03-26 11:20:00,51.99,52.19,51.87,51.89,331988.0,49.7561,49.9475,49.6412,49.6604,331988.0
2019-03-26 11:30:00,51.9,52.17,51.82,52.12,260878.0,49.6699,49.9283,49.5934,49.8805,260878.0
2019-03-26 11:40:00,52.13,52.14,51.86,51.92,232911.0,49.8901,49.8996,49.6317,49.6891,232911.0
2019-03-26 11:50:00,51.91,52.0,51.75,51.98,182355.0,49.6795,49.7656,49.5264,49.7465,182355.0
2019-03-26 12:00:00,51.98,52.07,51.92,51.96,176884.0,49.7465,49.8326,49.6891,49.7274,176884.0
2019-03-26 12:10:00,51.95,52.1,51.94,52.02,139366.0,49.7178,49.8613,49.7082,49.7848,139366.0
2019-03-26 12:20:00,52.03,52.05,51.91,51.91,175230.0,49.7943,49.8135,49.6795,49.6795,175230.0
2019-03-26 12:30:00,51.92,51.94,51.83,51.89,152274.0,49.6891,49.7082,49.6029,49.6604,152274.0
2019-03-26 12:40:00,51.9,51.91,51.72,51.8,178957.0,49.6699,49.6795,49.4977,49.5742,178957.0
2019-03-26 12:50:00,51.8,51.85,51.67,51.7,245564.0,49.5742,49.6221,49.4498,49.4785,245564.0
2019-03-26 13:00:00,51.7,51.75,51.67,51.68,207159.0,49.4785,49.5264,49.4498,49.4594,207159.0
2019-03-26 13:10:00,51.68,51.8,51.55,51.6,238343.0,49.4594,49.5742,49.335,49.3828,238343.0
2019-03-26 13:20:00,51.59,51.59,51.38,51.45,233735.0,49.3733,49.3733,49.1723,49.2393,233735.0
2019-03-26 13:30:00,51.46,51.68,51.4,51.66,282654.0,49.2488,49.4594,49.1914,49.4402,282654.0
2019-03-26 13:40:00,51.66,51.75,51.43,51.54,338833.0,49.4402,49.5264,49.2201,49.3254,338833.0
2019-03-26 13:50:00,51.54,51.55,51.28,51.33,214587.0,49.3254,49.335,49.0766,49.1244,214587.0
2019-03-26 14:00:00,51.33,51.34,51.21,51.27,175036.0,49.1244,49.134,49.0096,49.067,175036.0
2019-03-26 14:10:00,51.27,51.27,51.11,51.17,204573.0,49.067,49.067,48.9139,48.9713,204573.0
2019-03-26 14:20:00,51.18,51.39,51.12,51.31,445463.0,48.9809,49.1818,48.9235,49.1053,445463.0
2019-03-26 14:30:00,51.31,51.35,51.12,51.17,189016.0,49.1053,49.1436,48.9235,48.9713,189016.0
2019-03-26 14:40:00,51.18,51.26,51.12,51.13,126205.0,48.9809,49.0574,48.9235,48.933,126205.0
2019-03-26 14:50:00,51.14,51.37,51.08,51.35,213558.0,48.9426,49.1627,48.8852,49.1436,213558.0
2019-03-26 15:00:00,51.35,51.48,51.29,51.41,211464.0,49.1436,49.268,49.0861,49.201,211464.0
2019-03-26 15:10:00,51.41,51.58,51.38,51.49,288350.0,49.201,49.3637,49.1723,49.2776,288350.0
2019-03-26 15:20:00,51.49,51.65,51.48,51.62,283573.0,49.2776,49.4307,49.268,49.402,283573.0
2019-03-26 15:30:00,51.62,51.7,51.55,51.63,528196.0,49.402,49.4785,49.335,49.4115,528196.0
2019-03-26 15:40:00,51.65,51.71,51.58,51.66,473146.0,49.4307,49.4881,49.3637,49.4402,473146.0
2019-03-26 15:50:00,51.65,51.72,51.6,51.71,906146.0,49.4307,49.4977,49.3828,49.4881,906146.0
2019-03-27 09:30:00,51.92,52.05,51.32,51.47,389698.0,49.6891,49.8135,49.1149,49.2584,389698.0
2019-03-27 09:40:00,51.47,51.48,51.08,51.13,377342.0,49.2584,49.268,48.8852,48.933,377342.0
2019-03-27 09:50:00,51.13,51.22,51.02,51.07,218502.0,48.933,49.0192,48.8277,48.8756,218502.0
2019-03-27 10:00:00,51.07,51.11,51.03,51.06,198895.0,48.8756,48.9139,48.8373,48.866,198895.0
2019-03-27 10:10:00,51.06,51.4,51.0,51.39,222295.0,48.866,49.1914,48.8086,49.1818,222295.0
2019-03-27 10:20:00,51.39,51.41,51.22,51.28,166273.0,49.1818,49.201,49.0192,49.0766,166273.0
2019-03-27 10:30:00,51.29,51.38,51.24,51.26,233103.0,49.0861,49.1723,49.0383,49.0574,233103.0
2019-03-27 10:40:00,51.26,51.27,51.11,51.21,185081.0,49.0574,49.067,48.9139,49.0096,185081.0
2019-03-27 10:50:00,51.21,51.22,50.93,50.98,276883.0,49.0096,49.0192,48.7416,48.7895,276883.0
2019-03-27 11:00:00,50.99,51.13,50.95,51.03,148951.0,48.799,48.933,48.7608,48.8373,148951.0
2019-03-27 11:10:00,51.03,51.04,50.9,50.95,136546.0,48.8373,48.8469,48.7129,48.7608,136546.0
2019-03-27 11:20:00,50.95,50.98,50.89,50.9,109061.0,48.7608,48.7895,48.7033,48.7129,109061.0
2019-03-27 11:30:00,50.89,50.92,50.79,50.82,132417.0,48.7033,48.732,48.6076,48.6363,132417.0
2019-03-27 11:40:00,50.83,50.87,50.71,50.72,178953.0,48.6459,48.6842,48.5311,48.5406,178953.0
2019-03-27 11:50:00,50.72,50.8,50.71,50.74,93211.0,48.5406,48.6172,48.5311,48.5598,93211.0
2019-03-27 12:00:00,50.74,50.81,50.65,50.73,119667.0,48.5598,48.6268,48.4736,48.5502,119667.0
2019-03-27 12:10:00,50.73,50.76,50.66,50.68,90468.0,48.5502,48.5789,48.4832,48.5024,90468.0
2019-03-27 12:20:00,50.69,50.77,50.68,50.76,85024.0,48.5119,48.5885,48.5024,48.5789,85024.0
2019-03-27 12:30:00,50.76,50.84,50.72,50.75,74211.0,48.5789,48.6555,48.5406,48.5693,74211.0
2019-03-27 12:40:00,50.76,50.76,50.67,50.72,67462.0,48.5789,48.5789,48.4928,48.5406,67462.0
2019-03-27 12:50:00,50.73,50.78,50.7,50.74,67435.0,48.5502,48.5981,48.5215,48.5598,67435.0
2019-03-27 13:00:00,50.74,50.75,50.67,50.68,73165.0,48.5598,48.5693,48.4928,48.5024,73165.0
2019-03-27 13:10:00,50.68,50.93,50.67,50.9,93789.0,48.5024,48.7416,48.4928,48.7129,93789.0
2019-03-27 13:20:00,50.89,50.9,50.82,50.82,113710.0,48.7033,48.7129,48.6363,48.6363,113710.0
2019-03-27 13:30:00,50.83,50.88,50.77,50.86,90723.0,48.6459,48.6938,48.5885,48.6746,90723.0
2019-03-27 13:40:00,50.86,50.96,50.85,50.85,90339.0,48.6746,48.7703,48.6651,48.6651,90339.0
2019-03-27 13:50:00,50.86,50.87,50.81,50.82,70921.0,48.6746,48.6842,48.6268,48.6363,70921.0
2019-03-27 14:00:00,50.82,50.84,50.75,50.82,83985.0,48.6363,48.6555,48.5693,48.6363,83985.0
2019-03-27 14:10:00,50.81,50.85,50.76,50.78,82238.0,48.6268,48.6651,48.5789,48.5981,82238.0
2019-03-27 14:20:00,50.78,50.79,50.71,50.77,114316.0,48.5981,48.6076,48.5311,48.5885,114316.0
2019-03-27 14:30:00,50.77,50.77,50.61,50.62,108506.0,48.5885,48.5885,48.4354,48.4449,108506.0
2019-03-27 14:40:00,50.62,50.63,50.55,50.56,107179.0,48.4449,48.4545,48.3779,48.3875,107179.0
2019-03-27 14:50:00,50.56,50.62,50.46,50.58,240078.0,48.3875,48.4449,48.2918,48.4067,240078.0
2019-03-27 15:00:00,50.58,50.58,50.51,50.53,105213.0,48.4067,48.4067,48.3397,48.3588,105213.0
2019-03-27 15:10:00,50.53,50.56,50.51,50.55,110241.0,48.3588,48.3875,48.3397,48.3779,110241.0
2019-03-27 15:20:00,50.55,50.62,50.54,50.62,159432.0,48.3779,48.4449,48.3684,48.4449,159432.0
2019-03-27 15:30:00,50.62,50.72,50.62,50.66,232604.0,48.4449,48.5406,48.4449,48.4832,232604.0
2019-03-27 15:40:00,50.66,50.72,50.62,50.63,216519.0,48.4832,48.5406,48.4449,48.4545,216519.0
2019-03-27 15:50:00,50.64,50.67,50.55,50.65,565977.0,48.4641,48.4928,48.3779,48.4736,565977.0
2019-03-28 09:30:00,50.27,50.46,50.04,50.39,335401.0,48.11,48.2918,47.8899,48.2248,335401.0
2019-03-28 09:40:00,50.39,50.6,50.34,50.55,133501.0,48.2248,48.4258,48.177,48.3779,133501.0
2019-03-28 09:50:00,50.56,50.61,50.43,50.6,126703.0,48.3875,48.4354,48.2631,48.4258,126703.0
2019-03-28 10:00:00,50.6,50.75,50.57,50.72,155157.0,48.4258,48.5693,48.3971,48.5406,155157.0
2019-03-28 10:10:00,50.73,50.73,50.66,50.69,138270.0,48.5502,48.5502,48.4832,48.5119,138270.0
2019-03-28 10:20:00,50.7,50.74,50.65,50.69,116118.0,48.5215,48.5598,48.4736,48.5119,116118.0
2019-03-28 10:30:00,50.7,50.84,50.69,50.75,128266.0,48.5215,48.6555,48.5119,48.5693,128266.0
2019-03-28 10:40:00,50.75,50.77,50.61,50.66,150455.0,48.5693,48.5885,48.4354,48.4832,150455.0
2019-03-28 10:50:00,50.66,50.67,50.47,50.49,155744.0,48.4832,48.4928,48.3014,48.3205,155744.0
2019-03-28 11:00:00,50.5,50.5,50.39,50.4,133990.0,48.3301,48.3301,48.2248,48.2344,133990.0
2019-03-28 11:10:00,50.39,50.41,50.33,50.36,121140.0,48.2248,48.244,48.1674,48.1961,121140.0
2019-03-28 11:20:00,50.36,50.39,50.2,50.2,116152.0,48.1961,48.2248,48.043,48.043,116152.0
2019-03-28 11:30:00,50.2,50.25,50.18,50.2,91932.0,48.043,48.0908,48.0238,48.043,91932.0
2019-03-28 11:40:00,50.19,50.19,50.1,50.15,88888.0,48.0334,48.0334,47.9473,47.9951,88888.0
2019-03-28 11:50:00,50.15,50.16,50.01,50.03,106286.0,47.9951,48.0047,47.8611,47.8803,106286.0
2019-03-28 12:00:00,50.03,50.05,49.96,49.98,138496.0,47.8803,47.8994,47.8133,47.8324,138496.0
2019-03-28 12:10:00,49.98,50.0,49.91,49.99,167846.0,47.8324,47.8516,47.7654,47.842,167846.0
2019-03-28 12:20:00,49.99,50.05,49.95,50.01,86686.0,47.842,47.8994,47.8037,47.8611,86686.0
2019-03-28 12:30:00,50.02,50.03,49.96,50.03,89868.0,47.8707,47.8803,47.8133,47.8803,89868.0
2019-03-28 12:40:00,50.03,50.09,50.01,50.06,71463.0,47.8803,47.9377,47.8611,47.909,71463.0
2019-03-28 12:50:00,50.07,50.13,50.05,50.05,91457.0,47.9186,47.976,47.8994,47.8994,91457.0
2019-03-28 13:00:00,50.06,50.07,50.02,50.07,101641.0,47.909,47.9186,47.8707,47.9186,101641.0
2019-03-28 13:10:00,50.07,50.15,50.04,50.13,76454.0,47.9186,47.9951,47.8899,47.976,76454.0
2019-03-28 13:20:00,50.13,50.19,50.12,50.15,74186.0,47.976,48.0334,47.9664,47.9951,74186.0
2019-03-28 13:30:00,50.16,50.2,50.14,50.17,53520.0,48.0047,48.043,47.9856,48.0143,53520.0
2019-03-28 13:40:00,50.18,50.19,50.14,50.18,87878.0,48.0238,48.0334,47.9856,48.0238,87878.0
2019-03-28 13:50:00,50.18,50.27,50.17,50.27,86385.0,48.0238,48.11,48.0143,48.11,86385.0
2019-03-28 14:00:00,50.27,50.36,50.23,50.33,100506.0,48.11,48.1961,48.0717,48.1674,100506.0
2019-03-28 14:10:00,50.33,50.42,50.32,50.38,93612.0,48.1674,48.2535,48.1578,48.2152,93612.0
2019-03-28 14:20:00,50.38,50.39,50.28,50.37,104563.0,48.2152,48.2248,48.1195,48.2057,104563.0
2019-03-28 14:30:00,50.37,50.37,50.26,50.3,83836.0,48.2057,48.2057,48.1004,48.1387,83836.0
2019-03-28 14:40:00,50.3,50.34,50.27,50.3,68322.0,48.1387,48.177,48.11,48.1387,68322.0
2019-03-28 14:50:00,50.3,50.3,50.2,50.22,83603.0,48.1387,48.1387,48.043,48.0621,83603.0
2019-03-28 15:00:00,50.22,50.3,50.17,50.26,81703.0,48.0621,48.1387,48.0143,48.1004,81703.0
2019-03-28 15:10:00,50.26,50.29,50.2,50.26,102133.0,48.1004,48.1291,48.043,48.1004,102133.0
2019-03-28 15:20:00,50.27,50.27,50.2,50.2,82697.0,48.11,48.11,48.043,48.043,82697.0
2019-03-28 15:30:00,50.21,50.26,50.17,50.25,147463.0,48.0526,48.1004,48.0143,48.0908,147463.0
2019-03-28 15:40:00,50.25,50.27,50.22,50.25,186604.0,48.0908,48.11,48.0621,48.0908,186604.0
2019-03-28 15:50:00,50.25,50.41,50.24,50.34,401850.0,48.0908,48.244,48.0813,48.177,401850.0
2019-03-29 09:30:00,50.21,50.33,50.06,50.17,166914.0,48.0526,48.1674,47.909,48.0143,166914.0
2019-03-29 09:40:00,50.19,50.31,50.07,50.23,92939.0,48.0334,48.1483,47.9186,48.0717,92939.0
2019-03-29 09:50:00,50.22,50.62,50.14,50.6,207096.0,48.0621,48.4449,47.9856,48.4258,207096.0
2019-03-29 10:00:00,50.59,50.59,50.44,50.58,92439.0,48.4162,48.4162,48.2727,48.4067,92439.0
2019-03-29 10:10:00,50.57,50.81,50.53,50.79,142669.0,48.3971,48.6268,48.3588,48.6076,142669.0
2019-03-29 10:20:00,50.79,50.8,50.6,50.73,159132.0,48.6076,48.6172,48.4258,48.5502,159132.0
2019-03-29 10:30:00,50.72,50.72,50.55,50.57,89135.0,48.5406,48.5406,48.3779,48.3971,89135.0
2019-03-29 10:40:00,50.57,50.62,50.45,50.48,118065.0,48.3971,48.4449,48.2822,48.3109,118065.0
2019-03-29 10:50:00,50.48,50.51,50.4,50.47,84276.0,48.3109,48.3397,48.2344,48.3014,84276.0
2019-03-29 11:00:00,50.46,50.66,50.46,50.62,87468.0,48.2918,48.4832,48.2918,48.4449,87468.0
2019-03-29 11:10:00,50.62,50.65,50.58,50.62,75604.0,48.4449,48.4736,48.4067,48.4449,75604.0
2019-03-29 11:20:00,50.62,50.63,50.57,50.62,74786.0,48.4449,48.4545,48.3971,48.4449,74786.0
2019-03-29 11:30:00,50.62,50.67,50.57,50.61,61774.0,48.4449,48.4928,48.3971,48.4354,61774.0
2019-03-29 11:40:00,50.61,50.62,50.52,50.53,93002.0,48.4354,48.4449,48.3492,48.3588,93002.0
2019-03-29 11:50:00,50.54,50.58,50.51,50.56,67912.0,48.3684,48.4067,48.3397,48.3875,67912.0
2019-03-29 12:00:00,50.55,50.55,50.46,50.51,76513.0,48.3779,48.3779,48.2918,48.3397,76513.0
2019-03-29 12:10:00,50.52,50.54,50.47,50.49,71879.0,48.3492,48.3684,48.3014,48.3205,71879.0
2019-03-29 12:20:00,50.49,50.5,50.41,50.46,77144.0,48.3205,48.3301,48.244,48.2918,77144.0
2019-03-29 12:30:00,50.47,50.6,50.43,50.59,64641.0,48.3014,48.4258,48.2631,48.4162,64641.0
2019-03-29 12:40:00,50.59,50.59,50.49,50.52,36919.0,48.4162,48.4162,48.3205,48.3492,36919.0
2019-03-29 12:50:00,50.51,50.54,50.46,50.51,69337.0,48.3397,48.3684,48.2918,48.3397,69337.0
2019-03-29 13:00:00,50.52,50.55,50.48,50.52,75055.0,48.3492,48.3779,48.3109,48.3492,75055.0
2019-03-29 13:10:00,50.52,50.58,50.49,50.57,58640.0,48.3492,48.4067,48.3205,48.3971,58640.0
2019-03-29 13:20:00,50.57,50.61,50.54,50.55,45957.0,48.3971,48.4354,48.3684,48.3779,45957.0
2019-03-29 13:30:00,50.55,50.57,50.51,50.56,57104.0,48.3779,48.3971,48.3397,48.3875,57104.0
2019-03-29 13:40:00,50.56,50.6,50.55,50.55,41108.0,48.3875,48.4258,48.3779,48.3779,41108.0
2019-03-29 13:50:00,50.55,50.59,50.52,50.54,46940.0,48.3779,48.4162,48.3492,48.3684,46940.0
2019-03-29 14:00:00,50.53,50.55,50.5,50.54,54192.0,48.3588,48.3779,48.3301,48.3684,54192.0
2019-03-29 14:10:00,50.55,50.72,50.55,50.72,67749.0,48.3779,48.5406,48.3779,48.5406,67749.0
2019-03-29 14:20:00,50.72,50.86,50.71,50.8,93646.0,48.5406,48.6746,48.5311,48.6172,93646.0
2019-03-29 14:30:00,50.8,50.83,50.74,50.79,96008.0,48.6172,48.6459,48.5598,48.6076,96008.0
2019-03-29 14:40:00,50.78,50.8,50.72,50.73,57422.0,48.5981,48.6172,48.5406,48.5502,57422.0
2019-03-29 14:50:00,50.73,50.81,50.72,50.78,57813.0,48.5502,48.6268,48.5406,48.5981,57813.0
2019-03-29 15:00:00,50.78,50.81,50.74,50.74,82344.0,48.5981,48.6268,48.5598,48.5598,82344.0
2019-03-29 15:10:00,50.75,50.78,50.7,50.73,68263.0,48.5693,48.5981,48.5215,48.5502,68263.0
2019-03-29 15:20:00,50.74,50.77,50.7,50.74,95028.0,48.5598,48.5885,48.5215,48.5598,95028.0
2019-03-29 15:30:00,50.75,50.78,50.71,50.78,106698.0,48.5693,48.5981,48.5311,48.5981,106698.0
2019-03-29 15:40:00,50.77,50.78,50.7,50.73,180012.0,48.5885,48.5981,48.5215,48.5502,180012.0
2019-03-29 15:50:00,50.73,50.79,50.66,50.72,507048.0,48.5502,48.6076,48.4832,48.5406,507048.0
2019-04-01 09:30:00,51.0,51.3,51.0,51.12,213517.0,48.8086,49.0957,48.8086,48.9235,213517.0
2019-04-01 09:40:00,51.11,51.17,51.02,51.09,99006.0,48.9139,48.9713,48.8277,48.8947,99006.0
2019-04-01 09:50:00,51.09,51.23,51.04,51.17,94330.0,48.8947,49.0287,48.8469,48.9713,94330.0
2019-04-01 10:00:00,51.17,51.52,51.17,51.45,127780.0,48.9713,49.3063,48.9713,49.2393,127780.0
2019-04-01 10:10:00,51.45,51.59,51.43,51.56,96598.0,49.2393,49.3733,49.2201,49.3445,96598.0
2019-04-01 10:20:00,51.57,51.77,51.57,51.73,152425.0,49.3541,49.5455,49.3541,49.5072,152425.0
2019-04-01 10:30:00,51.73,51.74,51.63,51.66,149253.0,49.5072,49.5168,49.4115,49.4402,149253.0
2019-04-01 10:40:00,51.66,51.69,51.6,51.61,84764.0,49.4402,49.469,49.3828,49.3924,84764.0
2019-04-01 10:50:00,51.61,51.65,51.51,51.61,105588.0,49.3924,49.4307,49.2967,49.3924,105588.0
2019-04-01 11:00:00,51.62,51.67,51.58,51.62,71109.0,49.402,49.4498,49.3637,49.402,71109.0
2019-04-01 11:10:00,51.63,51.74,51.59,51.74,114631.0,49.4115,49.5168,49.3733,49.5168,114631.0
2019-04-01 11:20:00,51.74,51.75,51.7,51.74,110632.0,49.5168,49.5264,49.4785,49.5168,110632.0
2019-04-01 11:30:00,51.73,51.74,51.65,51.67,79891.0,49.5072,49.5168,49.4307,49.4498,79891.0
2019-04-01 11:40:00,51.66,51.75,51.66,51.73,137556.0,49.4402,49.5264,49.4402,49.5072,137556.0
2019-04-01 11:50:00,51.74,51.83,51.73,51.81,137974.0,49.5168,49.6029,49.5072,49.5838,137974.0
2019-04-01 12:00:00,51.82,51.85,51.76,51.77,80614.0,49.5934,49.6221,49.536,49.5455,80614.0
2019-04-01 12:10:00,51.78,51.83,51.76,51.81,44973.0,49.5551,49.6029,49.536,49.5838,44973.0
2019-04-01 12:20:00,51.81,51.84,51.74,51.8,89752.0,49.5838,49.6125,49.5168,49.5742,89752.0
2019-04-01 12:30:00,51.8,51.82,51.75,51.77,61689.0,49.5742,49.5934,49.5264,49.5455,61689.0
2019-04-01 12:40:00,51.77,51.82,51.75,51.8,47112.0,49.5455,49.5934,49.5264,49.5742,47112.0
2019-04-01 12:50:00,51.8,51.84,51.78,51.83,43812.0,49.5742,49.6125,49.5551,49.6029,43812.0
2019-04-01 13:00:00,51.84,51.92,51.83,51.91,55562.0,49.6125,49.6891,49.6029,49.6795,55562.0
2019-04-01 13:10:00,51.92,51.93,51.86,51.91,83326.0,49.6891,49.6986,49.6317,49.6795,83326.0
2019-04-01 13:20:00,51.92,51.93,51.88,51.89,65213.0,49.6891,49.6986,49.6508,49.6604,65213.0
2019-04-01 13:30:00,51.89,51.96,51.86,51.91,89984.0,49.6604,49.7274,49.6317,49.6795,89984.0
2019-04-01 13:40:00,51.91,52.06,51.87,52.03,182085.0,49.6795,49.8231,49.6412,49.7943,182085.0
2019-04-01 13:50:00,52.03,52.08,52.0,52.05,85019.0,49.7943,49.8422,49.7656,49.8135,85019.0
2019-04-01 14:00:00,52.05,52.06,52.01,52.04,80677.0,49.8135,49.8231,49.7752,49.8039,80677.0
2019-04-01 14:10:00,52.03,52.05,52.01,52.05,56990.0,49.7943,49.8135,49.7752,49.8135,56990.0
2019-04-01 14:20:00,52.05,52.06,51.92,51.92,90147.0,49.8135,49.8231,49.6891,49.6891,90147.0
2019-04-01 14:30:00,51.93,52.0,51.93,51.95,69842.0,49.6986,49.7656,49.6986,49.7178,69842.0
2019-04-01 14:40:00,51.95,51.97,51.89,51.9,58870.0,49.7178,49.7369,49.6604,49.6699,58870.0
2019-04-01 14:50:00,51.9,51.96,51.87,51.94,66044.0,49.6699,49.7274,49.6412,49.7082,66044.0
2019-04-01 15:00:00,51.94,51.99,51.91,51.95,87792.0,49.7082,49.7561,49.6795,49.7178,87792.0
2019-04-01 15:10:00,51.94,52.04,51.94,52.04,98686.0,49.7082,49.8039,49.7082,49.8039,98686.0
2019-04-01 15:20:00,52.04,52.13,52.03,52.1,108346.0,49.8039,49.8901,49.7943,49.8613,108346.0
2019-04-01 15:30:00,52.11,52.12,52.03,52.09,135363.0,49.8709,49.8805,49.7943,49.8518,135363.0
2019-04-01 15:40:00,52.09,52.1,52.01,52.07,146084.0,49.8518,49.8613,49.7752,49.8326,146084.0
2019-04-01 15:50:00,52.07,52.2,52.07,52.19,482455.0,49.8326,49.957,49.8326,49.9475,482455.0
2019-04-02 09:30:00,52.05,52.12,51.97,52.04,205512.0,49.8135,49.8805,49.7369,49.8039,205512.0
2019-04-02 09:40:00,52.02,52.28,51.98,52.21,112300.0,49.7848,50.0336,49.7465,49.9666,112300.0
2019-04-02 09:50:00,52.2,52.47,52.16,52.47,163120.0,49.957,50.2154,49.9188,50.2154,163120.0
2019-04-02 10:00:00,52.47,52.48,52.28,52.45,123777.0,50.2154,50.225,50.0336,50.1963,123777.0
2019-04-02 10:10:00,52.45,52.65,52.44,52.64,132768.0,50.1963,50.3877,50.1867,50.3781,132768.0
2019-04-02 10:20:00,52.63,52.64,52.51,52.57,183011.0,50.3686,50.3781,50.2537,50.3111,183011.0
2019-04-02 10:30:00,52.57,52.58,52.38,52.39,72304.0,50.3111,50.3207,50.1293,50.1389,72304.0
2019-04-02 10:40:00,52.39,52.43,52.33,52.33,83248.0,50.1389,50.1772,50.0815,50.0815,83248.0
2019-04-02 10:50:00,52.33,52.37,52.22,52.24,68224.0,50.0815,50.1197,49.9762,49.9953,68224.0
2019-04-02 11:00:00,52.25,52.26,52.12,52.16,92406.0,50.0049,50.0145,49.8805,49.9188,92406.0
2019-04-02 11:10:00,52.16,52.27,52.1,52.27,89292.0,49.9188,50.024,49.8613,50.024,89292.0
2019-04-02 11:20:00,52.27,52.31,52.23,52.29,76979.0,50.024,50.0623,49.9858,50.0432,76979.0
2019-04-02 11:30:00,52.29,52.37,52.25,52.28,70286.0,50.0432,50.1197,50.0049,50.0336,70286.0
2019-04-02 11:40:00,52.28,52.32,52.26,52.3,54703.0,50.0336,50.0719,50.0145,50.0527,54703.0
2019-04-02 11:50:00,52.3,52.33,52.21,52.22,41430.0,50.0527,50.0815,49.9666,49.9762,41430.0
2019-04-02 12:00:00,52.22,52.23,52.15,52.16,63073.0,49.9762,49.9858,49.9092,49.9188,63073.0
2019-04-02 12:10:00,52.16,52.17,52.06,52.07,91644.0,49.9188,49.9283,49.8231,49.8326,91644.0
2019-04-02 12:20:00,52.07,52.11,52.03,52.11,47870.0,49.8326,49.8709,49.7943,49.8709,47870.0
2019-04-02 12:30:00,52.11,52.15,52.1,52.11,44366.0,49.8709,49.9092,49.8613,49.8709,44366.0
2019-04-02 12:40:00,52.1,52.12,52.06,52.07,38744.0,49.8613,49.8805,49.8231,49.8326,38744.0
2019-04-02 12:50:00,52.08,52.08,51.99,52.04,93008.0,49.8422,49.8422,49.7561,49.8039,93008.0
2019-04-02 13:00:00,52.04,52.16,51.99,52.15,64042.0,49.8039,49.9188,49.7561,49.9092,64042.0
2019-04-02 13:10:00,52.15,52.28,52.13,52.22,144793.0,49.9092,50.0336,49.8901,49.9762,144793.0
2019-04-02 13:20:00,52.21,52.29,52.21,52.25,50756.0,49.9666,50.0432,49.9666,50.0049,50756.0
2019-04-02 13:30:00,52.25,52.34,52.22,52.33,52696.0,50.0049,50.091,49.9762,50.0815,52696.0
2019-04-02 13:40:00,52.34,52.39,52.31,52.35,43110.0,50.091,50.1389,50.0623,50.1006,43110.0
2019-04-02 13:50:00,52.35,52.35,52.29,52.32,59160.0,50.1006,50.1006,50.0432,50.0719,59160.0
2019-04-02 14:00:00,52.32,52.33,52.27,52.27,48396.0,50.0719,50.0815,50.024,50.024,48396.0
2019-04-02 14:10:00,52.27,52.3,52.22,52.26,70157.0,50.024,50.0527,49.9762,50.0145,70157.0
2019-04-02 14:20:00,52.26,52.35,52.26,52.29,73285.0,50.0145,50.1006,50.0145,50.0432,73285.0
2019-04-02 14:30:00,52.29,52.38,52.28,52.35,111937.0,50.0432,50.1293,50.0336,50.1006,111937.0
2019-04-02 14:40:00,52.34,52.41,52.33,52.33,110036.0,50.091,50.158,50.0815,50.0815,110036.0
2019-04-02 14:50:00,52.33,52.4,52.29,52.38,65881.0,50.0815,50.1485,50.0432,50.1293,65881.0
2019-04-02 15:00:00,52.38,52.38,52.33,52.35,68348.0,50.1293,50.1293,50.0815,50.1006,68348.0
2019-04-02 15:10:00,52.34,52.35,52.28,52.3,84269.0,50.091,50.1006,50.0336,50.0527,84269.0
2019-04-02 15:20:00,52.31,52.33,52.26,52.27,81198.0,50.0623,50.0815,50.0145,50.024,81198.0
2019-04-02 15:30:00,52.27,52.38,52.26,52.36,124004.0,50.024,50.1293,50.0145,50.1102,124004.0
2019-04-02 15:40:00,52.36,52.39,52.33,52.38,139715.0,50.1102,50.1389,50.0815,50.1293,139715.0
2019-04-02 15:50:00,52.39,52.39,52.31,52.37,412600.0,50.1389,50.1389,50.0623,50.1197,412600.0
2019-04-03 09:30:00,52.91,53.29,52.85,53.29,323482.0,50.6365,51.0002,50.5791,51.0002,323482.0
2019-04-03 09:40:00,53.28,53.43,53.23,53.28,258080.0,50.9906,51.1342,50.9428,50.9906,258080.0
2019-04-03 09:50:00,53.27,53.35,53.1,53.14,175108.0,50.9811,51.0576,50.8184,50.8567,175108.0
2019-04-03 10:00:00,53.13,53.17,52.91,53.03,196940.0,50.8471,50.8854,50.6365,50.7514,196940.0
2019-04-03 10:10:00,53.03,53.32,53.03,53.29,164183.0,50.7514,51.0289,50.7514,51.0002,164183.0
2019-04-03 10:20:00,53.3,53.36,53.15,53.21,120076.0,51.0098,51.0672,50.8662,50.9236,120076.0
2019-04-03 10:30:00,53.21,53.35,53.16,53.16,173717.0,50.9236,51.0576,50.8758,50.8758,173717.0
2019-04-03 10:40:00,53.17,53.25,53.09,53.13,103157.0,50.8854,50.9619,50.8088,50.8471,103157.0
2019-04-03 10:50:00,53.14,53.29,53.12,53.26,84974.0,50.8567,51.0002,50.8375,50.9715,84974.0
2019-04-03 11:00:00,53.27,53.4,53.24,53.39,128161.0,50.9811,51.1055,50.9524,51.0959,128161.0
2019-04-03 11:10:00,53.39,53.51,53.26,53.46,243547.0,51.0959,51.2108,50.9715,51.1629,243547.0
2019-04-03 11:20:00,53.45,53.47,53.37,53.43,66471.0,51.1533,51.1725,51.0768,51.1342,66471.0
2019-04-03 11:30:00,53.44,53.48,53.4,53.45,51626.0,51.1438,51.182,51.1055,51.1533,51626.0
2019-04-03 11:40:00,53.44,53.47,53.37,53.41,65122.0,51.1438,51.1725,51.0768,51.1151,65122.0
2019-04-03 11:50:00,53.41,53.49,53.41,53.48,37739.0,51.1151,51.1916,51.1151,51.182,37739.0
2019-04-03 12:00:00,53.49,53.56,53.46,53.52,85378.0,51.1916,51.2586,51.1629,51.2203,85378.0
2019-04-03 12:10:00,53.52,53.56,53.5,53.53,59937.0,51.2203,51.2586,51.2012,51.2299,59937.0
2019-04-03 12:20:00,53.52,53.57,53.51,53.53,56771.0,51.2203,51.2682,51.2108,51.2299,56771.0
2019-04-03 12:30:00,53.53,53.63,53.51,53.56,84255.0,51.2299,51.3256,51.2108,51.2586,84255.0
2019-04-03 12:40:00,53.55,53.6,53.54,53.54,50989.0,51.249,51.2969,51.2395,51.2395,50989.0
2019-04-03 12:50:00,53.54,53.58,53.5,53.58,53765.0,51.2395,51.2777,51.2012,51.2777,53765.0
2019-04-03 13:00:00,53.58,53.65,53.55,53.6,64072.0,51.2777,51.3447,51.249,51.2969,64072.0
2019-04-03 13:10:00,53.6,53.63,53.51,53.53,63606.0,51.2969,51.3256,51.2108,51.2299,63606.0
2019-04-03 13:20:00,53.53,53.61,53.52,53.59,57137.0,51.2299,51.3065,51.2203,51.2873,57137.0
2019-04-03 13:30:00,53.58,53.67,53.58,53.64,48218.0,51.2777,51.3639,51.2777,51.3352,48218.0
2019-04-03 13:40:00,53.64,53.65,53.51,53.57,68842.0,51.3352,51.3447,51.2108,51.2682,68842.0
2019-04-03 13:50:00,53.57,53.57,53.43,53.45,60442.0,51.2682,51.2682,51.1342,51.1533,60442.0
2019-04-03 14:00:00,53.46,53.48,53.37,53.39,72367.0,51.1629,51.182,51.0768,51.0959,72367.0
2019-04-03 14:10:00,53.38,53.38,53.27,53.32,64022.0,51.0863,51.0863,50.9811,51.0289,64022.0
2019-04-03 14:20:00,53.32,53.34,53.25,53.28,58343.0,51.0289,51.0481,50.9619,50.9906,58343.0
2019-04-03 14:30:00,53.28,53.29,53.22,53.23,47706.0,50.9906,51.0002,50.9332,50.9428,47706.0
2019-04-03 14:40:00,53.24,53.24,53.15,53.19,55655.0,50.9524,50.9524,50.8662,50.9045,55655.0
2019-04-03 14:50:00,53.19,53.25,53.18,53.21,61309.0,50.9045,50.9619,50.8949,50.9236,61309.0
2019-04-03 15:00:00,53.21,53.31,53.21,53.28,78864.0,50.9236,51.0193,50.9236,50.9906,78864.0
2019-04-03 15:10:00,53.27,53.27,53.05,53.05,61369.0,50.9811,50.9811,50.7705,50.7705,61369.0
2019-04-03 15:20:00,53.05,53.2,53.04,53.19,77469.0,50.7705,50.9141,50.761,50.9045,77469.0
2019-04-03 15:30:00,53.18,53.21,53.14,53.16,95792.0,50.8949,50.9236,50.8567,50.8758,95792.0
2019-04-03 15:40:00,53.16,53.2,53.12,53.15,125800.0,50.8758,50.9141,50.8375,50.8662,125800.0
2019-04-03 15:50:00,53.15,53.26,53.13,53.2,312958.0,50.8662,50.9715,50.8471,50.9141,312958.0
2019-04-04 09:30:00,53.24,53.3,53.16,53.23,68603.0,50.9524,51.0098,50.8758,50.9428,68603.0
2019-04-04 09:40:00,53.23,53.27,53.02,53.03,64655.0,50.9428,50.9811,50.7418,50.7514,64655.0
2019-04-04 09:50:00,53.03,53.05,52.93,52.95,55211.0,50.7514,50.7705,50.6557,50.6748,55211.0
2019-04-04 10:00:00,52.95,53.04,52.94,52.95,46557.0,50.6748,50.761,50.6652,50.6748,46557.0
2019-04-04 10:10:00,52.96,52.99,52.91,52.94,58140.0,50.6844,50.7131,50.6365,50.6652,58140.0
2019-04-04 10:20:00,52.94,52.95,52.88,52.89,26906.0,50.6652,50.6748,50.6078,50.6174,26906.0
2019-04-04 10:30:00,52.89,52.9,52.77,52.83,64503.0,50.6174,50.627,50.5026,50.56,64503.0
2019-04-04 10:40:00,52.83,53.0,52.81,52.98,38560.0,50.56,50.7227,50.5408,50.7035,38560.0
2019-04-04 10:50:00,52.98,53.08,52.94,53.07,58498.0,50.7035,50.7992,50.6652,50.7897,58498.0
2019-04-04 11:00:00,53.07,53.21,53.04,53.21,49705.0,50.7897,50.9236,50.761,50.9236,49705.0
2019-04-04 11:10:00,53.2,53.23,53.11,53.12,61568.0,50.9141,50.9428,50.8279,50.8375,61568.0
2019-04-04 11:20:00,53.11,53.2,53.07,53.18,38444.0,50.8279,50.9141,50.7897,50.8949,38444.0
2019-04-04 11:30:00,53.18,53.18,53.1,53.12,27519.0,50.8949,50.8949,50.8184,50.8375,27519.0
2019-04-04 11:40:00,53.13,53.13,53.07,53.08,27251.0,50.8471,50.8471,50.7897,50.7992,27251.0
2019-04-04 11:50:00,53.08,53.08,52.99,53.01,35112.0,50.7992,50.7992,50.7131,50.7322,35112.0
2019-04-04 12:00:00,53.01,53.04,52.99,52.99,24918.0,50.7322,50.761,50.7131,50.7131,24918.0
2019-04-04 12:10:00,52.99,53.02,52.91,52.96,30055.0,50.7131,50.7418,50.6365,50.6844,30055.0
2019-04-04 12:20:00,52.96,52.99,52.92,52.93,19855.0,50.6844,50.7131,50.6461,50.6557,19855.0
2019-04-04 12:30:00,52.92,52.96,52.87,52.95,41987.0,50.6461,50.6844,50.5983,50.6748,41987.0
2019-04-04 12:40:00,52.95,52.97,52.91,52.94,20400.0,50.6748,50.694,50.6365,50.6652,20400.0
2019-04-04 12:50:00,52.95,52.99,52.94,52.95,19596.0,50.6748,50.7131,50.6652,50.6748,19596.0
2019-04-04 13:00:00,52.95,52.98,52.93,52.96,23721.0,50.6748,50.7035,50.6557,50.6844,23721.0
2019-04-04 13:10:00,52.96,52.97,52.88,52.94,30260.0,50.6844,50.694,50.6078,50.6652,30260.0
2019-04-04 13:20:00,52.94,52.94,52.87,52.9,22149.0,50.6652,50.6652,50.5983,50.627,22149.0
2019-04-04 13:30:00,52.9,52.92,52.88,52.91,24676.0,50.627,50.6461,50.6078,50.6365,24676.0
2019-04-04 13:40:00,52.92,52.92,52.87,52.89,27162.0,50.6461,50.6461,50.5983,50.6174,27162.0
2019-04-04 13:50:00,52.89,52.92,52.86,52.87,27670.0,50.6174,50.6461,50.5887,50.5983,27670.0
2019-04-04 14:00:00,52.87,52.94,52.84,52.93,35730.0,50.5983,50.6652,50.5695,50.6557,35730.0
2019-04-04 14:10:00,52.93,53.0,52.89,52.99,31598.0,50.6557,50.7227,50.6174,50.7131,31598.0
2019-04-04 14:20:00,52.99,53.02,52.95,52.96,27163.0,50.7131,50.7418,50.6748,50.6844,27163.0
2019-04-04 14:30:00,52.95,52.97,52.94,52.94,23353.0,50.6748,50.694,50.6652,50.6652,23353.0
2019-04-04 14:40:00,52.94,52.99,52.92,52.93,56504.0,50.6652,50.7131,50.6461,50.6557,56504.0
2019-04-04 14:50:00,52.93,52.96,52.89,52.91,42934.0,50.6557,50.6844,50.6174,50.6365,42934.0
2019-04-04 15:00:00,52.91,52.97,52.87,52.97,116965.0,50.6365,50.694,50.5983,50.694,116965.0
2019-04-04 15:10:00,52.98,53.05,52.97,53.01,59248.0,50.7035,50.7705,50.694,50.7322,59248.0
2019-04-04 15:20:00,53.02,53.04,52.99,53.03,57097.0,50.7418,50.761,50.7131,50.7514,57097.0
2019-04-04 15:30:00,53.04,53.07,53.01,53.02,53659.0,50.761,50.7897,50.7322,50.7418,53659.0
2019-04-04 15:40:00,53.02,53.14,53.01,53.12,124257.0,50.7418,50.8567,50.7322,50.8375,124257.0
2019-04-04 15:50:00,53.12,53.14,53.09,53.11,252137.0,50.8375,50.8567,50.8088,50.8279,252137.0
2019-04-05 09:30:00,53.11,53.24,53.05,53.07,79352.0,50.8279,50.9524,50.7705,50.7897,79352.0
2019-04-05 09:40:00,53.07,53.2,53.01,53.15,261237.0,50.7897,50.9141,50.7322,50.8662,261237.0
2019-04-05 09:50:00,53.15,53.36,53.14,53.28,53924.0,50.8662,51.0672,50.8567,50.9906,53924.0
2019-04-05 10:00:00,53.29,53.36,53.23,53.25,99013.0,51.0002,51.0672,50.9428,50.9619,99013.0
2019-04-05 10:10:00,53.26,53.27,53.2,53.22,73616.0,50.9715,50.9811,50.9141,50.9332,73616.0
2019-04-05 10:20:00,53.21,53.26,53.17,53.17,59247.0,50.9236,50.9715,50.8854,50.8854,59247.0
2019-04-05 10:30:00,53.17,53.23,53.13,53.15,121881.0,50.8854,50.9428,50.8471,50.8662,121881.0
2019-04-05 10:40:00,53.16,53.27,53.11,53.23,85193.0,50.8758,50.9811,50.8279,50.9428,85193.0
2019-04-05 10:50:00,53.23,53.27,53.16,53.16,36156.0,50.9428,50.9811,50.8758,50.8758,36156.0
2019-04-05 11:00:00,53.16,53.2,53.12,53.19,32703.0,50.8758,50.9141,50.8375,50.9045,32703.0
2019-04-05 11:10:00,53.19,53.26,53.19,53.22,35192.0,50.9045,50.9715,50.9045,50.9332,35192.0
2019-04-05 11:20:00,53.22,53.23,53.14,53.2,25361.0,50.9332,50.9428,50.8567,50.9141,25361.0
2019-04-05 11:30:00,53.2,53.22,53.16,53.16,26060.0,50.9141,50.9332,50.8758,50.8758,26060.0
2019-04-05 11:40:00,53.17,53.2,53.15,53.17,38698.0,50.8854,50.9141,50.8662,50.8854,38698.0
2019-04-05 11:50:00,53.17,53.18,53.08,53.09,31598.0,50.8854,50.8949,50.7992,50.8088,31598.0
2019-04-05 12:00:00,53.09,53.1,52.97,53.02,108500.0,50.8088,50.8184,50.694,50.7418,108500.0
2019-04-05 12:10:00,53.02,53.05,52.92,52.92,32472.0,50.7418,50.7705,50.6461,50.6461,32472.0
2019-04-05 12:20:00,52.93,52.94,52.86,52.9,36808.0,50.6557,50.6652,50.5887,50.627,36808.0
2019-04-05 12:30:00,52.9,52.94,52.83,52.84,51257.0,50.627,50.6652,50.56,50.5695,51257.0
2019-04-05 12:40:00,52.84,52.9,52.81,52.9,89015.0,50.5695,50.627,50.5408,50.627,89015.0
2019-04-05 12:50:00,52.9,52.99,52.88,52.98,114377.0,50.627,50.7131,50.6078,50.7035,114377.0
2019-04-05 13:00:00,52.99,53.01,52.94,52.96,50701.0,50.7131,50.7322,50.6652,50.6844,50701.0
2019-04-05 13:10:00,52.96,53.01,52.95,53.0,35574.0,50.6844,50.7322,50.6748,50.7227,35574.0
2019-04-05 13:20:00,52.99,53.0,52.93,52.98,37983.0,50.7131,50.7227,50.6557,50.7035,37983.0
2019-04-05 13:30:00,52.97,53.06,52.94,53.05,47364.0,50.694,50.7801,50.6652,50.7705,47364.0
2019-04-05 13:40:00,53.05,53.17,53.05,53.16,53694.0,50.7705,50.8854,50.7705,50.8758,53694.0
2019-04-05 13:50:00,53.16,53.28,53.16,53.28,88368.0,50.8758,50.9906,50.8758,50.9906,88368.0
2019-04-05 14:00:00,53.28,53.34,53.22,53.25,68386.0,50.9906,51.0481,50.9332,50.9619,68386.0
2019-04-05 14:10:00,53.25,53.27,53.17,53.17,75655.0,50.9619,50.9811,50.8854,50.8854,75655.0
2019-04-05 14:20:00,53.17,53.19,53.12,53.14,62371.0,50.8854,50.9045,50.8375,50.8567,62371.0
2019-04-05 14:30:00,53.14,53.18,53.11,53.11,52004.0,50.8567,50.8949,50.8279,50.8279,52004.0
2019-04-05 14:40:00,53.12,53.14,53.04,53.07,64516.0,50.8375,50.8567,50.761,50.7897,64516.0
2019-04-05 14:50:00,53.08,53.14,53.07,53.12,60112.0,50.7992,50.8567,50.7897,50.8375,60112.0
2019-04-05 15:00:00,53.13,53.15,53.07,53.07,58676.0,50.8471,50.8662,50.7897,50.7897,58676.0
2019-04-05 15:10:00,53.07,53.12,53.03,53.11,69532.0,50.7897,50.8375,50.7514,50.8279,69532.0
2019-04-05 15:20:00,53.11,53.14,53.08,53.08,92942.0,50.8279,50.8567,50.7992,50.7992,92942.0
2019-04-05 15:30:00,53.08,53.16,53.05,53.13,119087.0,50.7992,50.8758,50.7705,50.8471,119087.0
2019-04-05 15:40:00,53.13,53.14,53.03,53.06,157607.0,50.8471,50.8567,50.7514,50.7801,157607.0
2019-04-05 15:50:00,53.06,53.12,53.04,53.08,432792.0,50.7801,50.8375,50.761,50.7992,432792.0
2019-04-08 09:30:00,53.01,53.05,52.78,52.89,110746.0,50.7322,50.7705,50.5121,50.6174,110746.0
2019-04-08 09:40:00,52.88,53.03,52.88,53.0,51921.0,50.6078,50.7514,50.6078,50.7227,51921.0
2019-04-08 09:50:00,53.0,53.0,52.83,52.9,44097.0,50.7227,50.7227,50.56,50.627,44097.0
2019-04-08 10:00:00,52.89,52.9,52.81,52.81,65707.0,50.6174,50.627,50.5408,50.5408,65707.0
2019-04-08 10:10:00,52.81,52.87,52.75,52.87,56714.0,50.5408,50.5983,50.4834,50.5983,56714.0
2019-04-08 10:20:00,52.85,52.88,52.79,52.82,33959.0,50.5791,50.6078,50.5217,50.5504,33959.0
2019-04-08 10:30:00,52.83,52.88,52.8,52.84,58716.0,50.56,50.6078,50.5313,50.5695,58716.0
2019-04-08 10:40:00,52.85,52.86,52.76,52.8,29062.0,50.5791,50.5887,50.493,50.5313,29062.0
2019-04-08 10:50:00,52.8,52.84,52.74,52.76,34654.0,50.5313,50.5695,50.4738,50.493,34654.0
2019-04-08 11:00:00,52.76,52.83,52.75,52.79,46741.0,50.493,50.56,50.4834,50.5217,46741.0
2019-04-08 11:10:00,52.8,52.83,52.76,52.76,114700.0,50.5313,50.56,50.493,50.493,114700.0
2019-04-08 11:20:00,52.75,52.84,52.75,52.82,67856.0,50.4834,50.5695,50.4834,50.5504,67856.0
2019-04-08 11:30:00,52.81,52.91,52.8,52.87,62196.0,50.5408,50.6365,50.5313,50.5983,62196.0
2019-04-08 11:40:00,52.88,52.94,52.87,52.9,74389.0,50.6078,50.6652,50.5983,50.627,74389.0
2019-04-08 11:50:00,52.91,52.92,52.84,52.84,22035.0,50.6365,50.6461,50.5695,50.5695,22035.0
2019-04-08 12:00:00,52.85,52.85,52.7,52.72,54065.0,50.5791,50.5791,50.4356,50.4547,54065.0
2019-04-08 12:10:00,52.72,52.72,52.65,52.66,47515.0,50.4547,50.4547,50.3877,50.3973,47515.0
2019-04-08 12:20:00,52.66,52.67,52.54,52.55,78422.0,50.3973,50.4068,50.2824,50.292,78422.0
2019-04-08 12:30:00,52.55,52.56,52.38,52.44,210115.0,50.292,50.3016,50.1293,50.1867,210115.0
2019-04-08 12:40:00,52.43,52.49,52.43,52.47,49840.0,50.1772,50.2346,50.1772,50.2154,49840.0
2019-04-08 12:50:00,52.47,52.51,52.44,52.46,30602.0,50.2154,50.2537,50.1867,50.2059,30602.0
2019-04-08 13:00:00,52.46,52.47,52.42,52.47,23034.0,50.2059,50.2154,50.1676,50.2154,23034.0
2019-04-08 13:10:00,52.48,52.5,52.46,52.48,25493.0,50.225,50.2442,50.2059,50.225,25493.0
2019-04-08 13:20:00,52.47,52.5,52.43,52.45,33527.0,50.2154,50.2442,50.1772,50.1963,33527.0
2019-04-08 13:30:00,52.45,52.48,52.44,52.46,19547.0,50.1963,50.225,50.1867,50.2059,19547.0
2019-04-08 13:40:00,52.46,52.49,52.44,52.49,25647.0,50.2059,50.2346,50.1867,50.2346,25647.0
2019-04-08 13:50:00,52.48,52.53,52.47,52.48,44484.0,50.225,50.2729,50.2154,50.225,44484.0
2019-04-08 14:00:00,52.48,52.52,52.44,52.5,51430.0,50.225,50.2633,50.1867,50.2442,51430.0
2019-04-08 14:10:00,52.5,52.53,52.44,52.52,50243.0,50.2442,50.2729,50.1867,50.2633,50243.0
2019-04-08 14:20:00,52.52,52.61,52.5,52.58,60539.0,50.2633,50.3494,50.2442,50.3207,60539.0
2019-04-08 14:30:00,52.56,52.57,52.53,52.54,43032.0,50.3016,50.3111,50.2729,50.2824,43032.0
2019-04-08 14:40:00,52.54,52.54,52.47,52.48,49788.0,50.2824,50.2824,50.2154,50.225,49788.0
2019-04-08 14:50:00,52.47,52.55,52.47,52.53,53307.0,50.2154,50.292,50.2154,50.2729,53307.0
2019-04-08 15:00:00,52.52,52.53,52.41,52.41,129273.0,50.2633,50.2729,50.158,50.158,129273.0
2019-04-08 15:10:00,52.41,52.46,52.37,52.42,79606.0,50.158,50.2059,50.1197,50.1676,79606.0
2019-04-08 15:20:00,52.42,52.48,52.35,52.36,72918.0,50.1676,50.225,50.1006,50.1102,72918.0
2019-04-08 15:30:00,52.35,52.4,52.32,52.36,99663.0,50.1006,50.1485,50.0719,50.1102,99663.0
2019-04-08 15:40:00,52.37,52.43,52.35,52.41,107558.0,50.1197,50.1772,50.1006,50.158,107558.0
2019-04-08 15:50:00,52.41,52.54,52.41,52.51,283504.0,50.158,50.2824,50.158,50.2537,283504.0
2019-04-09 09:30:00,52.57,52.69,52.12,52.13,209127.0,50.3111,50.426,49.8805,49.8901,209127.0
2019-04-09 09:40:00,52.12,52.36,52.11,52.24,106145.0,49.8805,50.1102,49.8709,49.9953,106145.0
2019-04-09 09:50:00,52.24,52.58,52.23,52.35,103869.0,49.9953,50.3207,49.9858,50.1006,103869.0
2019-04-09 10:00:00,52.35,52.4,52.3,52.35,58080.0,50.1006,50.1485,50.0527,50.1006,58080.0
2019-04-09 10:10:00,52.35,52.35,52.25,52.27,66664.0,50.1006,50.1006,50.0049,50.024,66664.0
2019-04-09 10:20:00,52.27,52.33,52.24,52.26,85542.0,50.024,50.0815,49.9953,50.0145,85542.0
2019-04-09 10:30:00,52.26,52.27,52.22,52.26,95933.0,50.0145,50.024,49.9762,50.0145,95933.0
2019-04-09 10:40:00,52.26,52.29,52.14,52.16,87333.0,50.0145,50.0432,49.8996,49.9188,87333.0
2019-04-09 10:50:00,52.16,52.24,52.14,52.23,40142.0,49.9188,49.9953,49.8996,49.9858,40142.0
2019-04-09 11:00:00,52.23,52.29,52.22,52.25,86968.0,49.9858,50.0432,49.9762,50.0049,86968.0
2019-04-09 11:10:00,52.24,52.28,52.15,52.17,113207.0,49.9953,50.0336,49.9092,49.9283,113207.0
2019-04-09 11:20:00,52.17,52.2,52.13,52.17,56421.0,49.9283,49.957,49.8901,49.9283,56421.0
2019-04-09 11:30:00,52.17,52.21,52.14,52.2,32181.0,49.9283,49.9666,49.8996,49.957,32181.0
2019-04-09 11:40:00,52.2,52.21,52.16,52.19,28043.0,49.957,49.9666,49.9188,49.9475,28043.0
2019-04-09 11:50:00,52.19,52.2,52.16,52.16,25280.0,49.9475,49.957,49.9188,49.9188,25280.0
2019-04-09 12:00:00,52.15,52.16,52.11,52.14,26221.0,49.9092,49.9188,49.8709,49.8996,26221.0
2019-04-09 12:10:00,52.14,52.2,52.12,52.19,32415.0,49.8996,49.957,49.8805,49.9475,32415.0
2019-04-09 12:20:00,52.19,52.2,52.15,52.15,26903.0,49.9475,49.957,49.9092,49.9092,26903.0
2019-04-09 12:30:00,52.15,52.18,52.14,52.17,29899.0,49.9092,49.9379,49.8996,49.9283,29899.0
2019-04-09 12:40:00,52.16,52.18,52.13,52.15,24856.0,49.9188,49.9379,49.8901,49.9092,24856.0
2019-04-09 12:50:00,52.15,52.17,52.14,52.15,59341.0,49.9092,49.9283,49.8996,49.9092,59341.0
2019-04-09 13:00:00,52.15,52.15,52.09,52.12,46616.0,49.9092,49.9092,49.8518,49.8805,46616.0
2019-04-09 13:10:00,52.12,52.12,52.07,52.08,50444.0,49.8805,49.8805,49.8326,49.8422,50444.0
2019-04-09 13:20:00,52.08,52.1,52.03,52.03,33528.0,49.8422,49.8613,49.7943,49.7943,33528.0
2019-04-09 13:30:00,52.03,52.05,51.97,51.97,44191.0,49.7943,49.8135,49.7369,49.7369,44191.0
2019-04-09 13:40:00,51.97,52.04,51.94,51.98,87988.0,49.7369,49.8039,49.7082,49.7465,87988.0
2019-04-09 13:50:00,51.98,51.98,51.89,51.94,73156.0,49.7465,49.7465,49.6604,49.7082,73156.0
2019-04-09 14:00:00,51.95,51.96,51.89,51.91,45424.0,49.7178,49.7274,49.6604,49.6795,45424.0
2019-04-09 14:10:00,51.91,51.99,51.9,51.95,68641.0,49.6795,49.7561,49.6699,49.7178,68641.0
2019-04-09 14:20:00,51.95,51.97,51.85,51.88,66620.0,49.7178,49.7369,49.6221,49.6508,66620.0
2019-04-09 14:30:00,51.88,51.95,51.88,51.92,51910.0,49.6508,49.7178,49.6508,49.6891,51910.0
2019-04-09 14:40:00,51.92,51.93,51.86,51.92,45504.0,49.6891,49.6986,49.6317,49.6891,45504.0
2019-04-09 14:50:00,51.92,51.97,51.9,51.95,62260.0,49.6891,49.7369,49.6699,49.7178,62260.0
2019-04-09 15:00:00,51.95,52.01,51.9,51.92,64464.0,49.7178,49.7752,49.6699,49.6891,64464.0
2019-04-09 15:10:00,51.91,51.93,51.87,51.89,81908.0,49.6795,49.6986,49.6412,49.6604,81908.0
2019-04-09 15:20:00,51.88,51.89,51.77,51.79,108590.0,49.6508,49.6604,49.5455,49.5647,108590.0
2019-04-09 15:30:00,51.78,51.89,51.77,51.89,115047.0,49.5551,49.6604,49.5455,49.6604,115047.0
2019-04-09 15:40:00,51.89,51.89,51.79,51.89,155109.0,49.6604,49.6604,49.5647,49.6604,155109.0
2019-04-09 15:50:00,51.89,51.96,51.81,51.92,518240.0,49.6604,49.7274,49.5838,49.6891,518240.0
2019-04-10 09:30:00,52.17,52.21,51.9,52.1,127462.0,49.9283,49.9666,49.6699,49.8613,127462.0
2019-04-10 09:40:00,52.09,52.18,52.04,52.06,54410.0,49.8518,49.9379,49.8039,49.8231,54410.0
2019-04-10 09:50:00,52.05,52.14,52.0,52.12,50182.0,49.8135,49.8996,49.7656,49.8805,50182.0
2019-04-10 10:00:00,52.12,52.13,51.94,51.97,53002.0,49.8805,49.8901,49.7082,49.7369,53002.0
2019-04-10 10:10:00,51.96,52.04,51.9,51.9,40783.0,49.7274,49.8039,49.6699,49.6699,40783.0
2019-04-10 10:20:00,51.91,51.95,51.83,51.85,44031.0,49.6795,49.7178,49.6029,49.6221,44031.0
2019-04-10 10:30:00,51.85,51.92,51.8,51.88,52273.0,49.6221,49.6891,49.5742,49.6508,52273.0
2019-04-10 10:40:00,51.86,51.87,51.79,51.85,59257.0,49.6317,49.6412,49.5647,49.6221,59257.0
2019-04-10 10:50:00,51.85,51.94,51.84,51.89,35982.0,49.6221,49.7082,49.6125,49.6604,35982.0
2019-04-10 11:00:00,51.9,52.05,51.89,52.02,75880.0,49.6699,49.8135,49.6604,49.7848,75880.0
2019-04-10 11:10:00,52.01,52.05,51.95,51.97,37514.0,49.7752,49.8135,49.7178,49.7369,37514.0
2019-04-10 11:20:00,51.95,51.97,51.9,51.95,26724.0,49.7178,49.7369,49.6699,49.7178,26724.0
2019-04-10 11:30:00,51.96,52.09,51.96,52.06,24676.0,49.7274,49.8518,49.7274,49.8231,24676.0
2019-04-10 11:40:00,52.06,52.1,52.03,52.09,38532.0,49.8231,49.8613,49.7943,49.8518,38532.0
2019-04-10 11:50:00,52.09,52.1,52.02,52.03,23812.0,49.8518,49.8613,49.7848,49.7943,23812.0
2019-04-10 12:00:00,52.03,52.1,52.03,52.09,19570.0,49.7943,49.8613,49.7943,49.8518,19570.0
2019-04-10 12:10:00,52.09,52.12,52.07,52.11,21503.0,49.8518,49.8805,49.8326,49.8709,21503.0
2019-04-10 12:20:00,52.1,52.11,52.07,52.1,23031.0,49.8613,49.8709,49.8326,49.8613,23031.0
2019-04-10 12:30:00,52.1,52.12,52.08,52.1,40728.0,49.8613,49.8805,49.8422,49.8613,40728.0
2019-04-10 12:40:00,52.09,52.13,52.08,52.13,31963.0,49.8518,49.8901,49.8422,49.8901,31963.0
2019-04-10 12:50:00,52.14,52.16,52.1,52.12,40553.0,49.8996,49.9188,49.8613,49.8805,40553.0
2019-04-10 13:00:00,52.13,52.13,52.09,52.11,33350.0,49.8901,49.8901,49.8518,49.8709,33350.0
2019-04-10 13:10:00,52.11,52.14,52.08,52.14,30852.0,49.8709,49.8996,49.8422,49.8996,30852.0
2019-04-10 13:20:00,52.13,52.13,52.08,52.12,26766.0,49.8901,49.8901,49.8422,49.8805,26766.0
2019-04-10 13:30:00,52.12,52.14,52.09,52.1,14545.0,49.8805,49.8996,49.8518,49.8613,14545.0
2019-04-10 13:40:00,52.1,52.13,52.1,52.11,23258.0,49.8613,49.8901,49.8613,49.8709,23258.0
2019-04-10 13:50:00,52.12,52.14,52.06,52.12,42111.0,49.8805,49.8996,49.8231,49.8805,42111.0
2019-04-10 14:00:00,52.12,52.15,52.05,52.05,33538.0,49.8805,49.9092,49.8135,49.8135,33538.0
2019-04-10 14:10:00,52.03,52.07,51.97,52.07,36553.0,49.7943,49.8326,49.7369,49.8326,36553.0
2019-04-10 14:20:00,52.07,52.09,51.99,52.04,31870.0,49.8326,49.8518,49.7561,49.8039,31870.0
2019-04-10 14:30:00,52.04,52.07,52.02,52.03,18842.0,49.8039,49.8326,49.7848,49.7943,18842.0
2019-04-10 14:40:00,52.03,52.09,52.03,52.09,24934.0,49.7943,49.8518,49.7943,49.8518,24934.0
2019-04-10 14:50:00,52.09,52.15,52.08,52.1,27684.0,49.8518,49.9092,49.8422,49.8613,27684.0
2019-04-10 15:00:00,52.11,52.2,52.1,52.19,45008.0,49.8709,49.957,49.8613,49.9475,45008.0
2019-04-10 15:10:00,52.19,52.33,52.18,52.33,142747.0,49.9475,50.0815,49.9379,50.0815,142747.0
2019-04-10 15:20:00,52.33,52.37,52.29,52.32,87817.0,50.0815,50.1197,50.0432,50.0719,87817.0
2019-04-10 15:30:00,52.32,52.41,52.29,52.31,92509.0,50.0719,50.158,50.0432,50.0623,92509.0
2019-04-10 15:40:00,52.32,52.36,52.26,52.28,130416.0,50.0719,50.1102,50.0145,50.0336,130416.0
2019-04-10 15:50:00,52.27,52.29,52.2,52.28,300782.0,50.024,50.0432,49.957,50.0336,300782.0
2019-04-11 09:30:00,52.41,52.66,52.32,52.61,168586.0,50.158,50.3973,50.0719,50.3494,168586.0
2019-04-11 09:40:00,52.61,52.79,52.58,52.65,121445.0,50.3494,50.5217,50.3207,50.3877,121445.0
2019-04-11 09:50:00,52.65,52.65,52.44,52.53,99897.0,50.3877,50.3877,50.1867,50.2729,99897.0
2019-04-11 10:00:00,52.53,52.59,52.33,52.37,174433.0,50.2729,50.3303,50.0815,50.1197,174433.0
2019-04-11 10:10:00,52.37,52.47,52.18,52.46,502434.0,50.1197,50.2154,49.9379,50.2059,502434.0
2019-04-11 10:20:00,52.46,52.5,52.39,52.46,100155.0,50.2059,50.2442,50.1389,50.2059,100155.0
2019-04-11 10:30:00,52.45,52.69,52.39,52.69,95572.0,50.1963,50.426,50.1389,50.426,95572.0
2019-04-11 10:40:00,52.69,52.76,52.64,52.71,130564.0,50.426,50.493,50.3781,50.4451,130564.0
2019-04-11 10:50:00,52.71,52.73,52.57,52.63,141045.0,50.4451,50.4643,50.3111,50.3686,141045.0
2019-04-11 11:00:00,52.64,52.64,52.55,52.57,129835.0,50.3781,50.3781,50.292,50.3111,129835.0
2019-04-11 11:10:00,52.57,52.67,52.57,52.59,102994.0,50.3111,50.4068,50.3111,50.3303,102994.0
2019-04-11 11:20:00,52.59,52.64,52.46,52.5,126767.0,50.3303,50.3781,50.2059,50.2442,126767.0
2019-04-11 11:30:00,52.49,52.51,52.41,52.46,84099.0,50.2346,50.2537,50.158,50.2059,84099.0
2019-04-11 11:40:00,52.46,52.46,52.34,52.43,86656.0,50.2059,50.2059,50.091,50.1772,86656.0
2019-04-11 11:50:00,52.44,52.52,52.43,52.52,41702.0,50.1867,50.2633,50.1772,50.2633,41702.0
2019-04-11 12:00:00,52.52,52.57,52.5,52.57,34337.0,50.2633,50.3111,50.2442,50.3111,34337.0
2019-04-11 12:10:00,52.57,52.62,52.53,52.53,56129.0,50.3111,50.359,50.2729,50.2729,56129.0
2019-04-11 12:20:00,52.54,52.6,52.5,52.53,55070.0,50.2824,50.3399,50.2442,50.2729,55070.0
2019-04-11 12:30:00,52.54,52.57,52.52,52.55,34626.0,50.2824,50.3111,50.2633,50.292,34626.0
2019-04-11 12:40:00,52.56,52.56,52.44,52.45,51226.0,50.3016,50.3016,50.1867,50.1963,51226.0
2019-04-11 12:50:00,52.46,52.52,52.45,52.48,35311.0,50.2059,50.2633,50.1963,50.225,35311.0
2019-04-11 13:00:00,52.47,52.5,52.43,52.45,39998.0,50.2154,50.2442,50.1772,50.1963,39998.0
2019-04-11 13:10:00,52.46,52.51,52.45,52.46,43629.0,50.2059,50.2537,50.1963,50.2059,43629.0
2019-04-11 13:20:00,52.46,52.48,52.45,52.47,24575.0,50.2059,50.225,50.1963,50.2154,24575.0
2019-04-11 13:30:00,52.46,52.46,52.39,52.4,55443.0,50.2059,50.2059,50.1389,50.1485,55443.0
2019-04-11 13:40:00,52.41,52.44,52.39,52.43,41537.0,50.158,50.1867,50.1389,50.1772,41537.0
2019-04-11 13:50:00,52.43,52.43,52.36,52.37,33493.0,50.1772,50.1772,50.1102,50.1197,33493.0
2019-04-11 14:00:00,52.37,52.37,52.29,52.3,48276.0,50.1197,50.1197,50.0432,50.0527,48276.0
2019-04-11 14:10:00,52.3,52.31,52.26,52.27,48150.0,50.0527,50.0623,50.0145,50.024,48150.0
2019-04-11 14:20:00,52.27,52.33,52.25,52.3,45905.0,50.024,50.0815,50.0049,50.0527,45905.0
2019-04-11 14:30:00,52.31,52.35,52.29,52.3,27908.0,50.0623,50.1006,50.0432,50.0527,27908.0
2019-04-11 14:40:00,52.3,52.33,52.28,52.33,49561.0,50.0527,50.0815,50.0336,50.0815,49561.0
2019-04-11 14:50:00,52.32,52.36,52.28,52.35,43869.0,50.0719,50.1102,50.0336,50.1006,43869.0
2019-04-11 15:00:00,52.35,52.35,52.28,52.31,78868.0,50.1006,50.1006,50.0336,50.0623,78868.0
2019-04-11 15:10:00,52.32,52.37,52.31,52.35,49383.0,50.0719,50.1197,50.0623,50.1006,49383.0
2019-04-11 15:20:00,52.35,52.36,52.28,52.28,78734.0,50.1006,50.1102,50.0336,50.0336,78734.0
2019-04-11 15:30:00,52.28,52.37,52.28,52.36,88669.0,50.0336,50.1197,50.0336,50.1102,88669.0
2019-04-11 15:40:00,52.35,52.42,52.35,52.41,114227.0,50.1006,50.1676,50.1006,50.158,114227.0
2019-04-11 15:50:00,52.41,52.54,52.39,52.47,410538.0,50.158,50.2824,50.1389,50.2154,410538.0
2019-04-12 09:30:00,52.96,53.29,52.93,53.14,132232.0,50.6844,51.0002,50.6557,50.8567,132232.0
2019-04-12 09:40:00,53.14,53.23,53.07,53.2,73613.0,50.8567,50.9428,50.7897,50.9141,73613.0
2019-04-12 09:50:00,53.2,53.2,52.98,53.12,108700.0,50.9141,50.9141,50.7035,50.8375,108700.0
2019-04-12 10:00:00,53.13,53.13,52.9,52.95,62739.0,50.8471,50.8471,50.627,50.6748,62739.0
2019-04-12 10:10:00,52.95,53.04,52.94,53.0,70716.0,50.6748,50.761,50.6652,50.7227,70716.0
2019-04-12 10:20:00,53.01,53.07,52.94,53.05,69177.0,50.7322,50.7897,50.6652,50.7705,69177.0
2019-04-12 10:30:00,53.05,53.07,52.89,52.95,86384.0,50.7705,50.7897,50.6174,50.6748,86384.0
2019-04-12 10:40:00,52.95,53.1,52.87,53.06,93622.0,50.6748,50.8184,50.5983,50.7801,93622.0
2019-04-12 10:50:00,53.05,53.11,52.95,53.09,51097.0,50.7705,50.8279,50.6748,50.8088,51097.0
2019-04-12 11:00:00,53.09,53.16,53.0,53.02,76537.0,50.8088,50.8758,50.7227,50.7418,76537.0
2019-04-12 11:10:00,53.02,53.06,52.96,52.96,51683.0,50.7418,50.7801,50.6844,50.6844,51683.0
2019-04-12 11:20:00,52.96,53.03,52.92,52.96,84800.0,50.6844,50.7514,50.6461,50.6844,84800.0
2019-04-12 11:30:00,52.96,53.02,52.9,52.92,48383.0,50.6844,50.7418,50.627,50.6461,48383.0
2019-04-12 11:40:00,52.93,52.98,52.88,52.89,39987.0,50.6557,50.7035,50.6078,50.6174,39987.0
2019-04-12 11:50:00,52.89,52.97,52.88,52.95,35752.0,50.6174,50.694,50.6078,50.6748,35752.0
2019-04-12 12:00:00,52.94,52.97,52.9,52.96,31449.0,50.6652,50.694,50.627,50.6844,31449.0
2019-04-12 12:10:00,52.96,53.02,52.95,53.0,29209.0,50.6844,50.7418,50.6748,50.7227,29209.0
2019-04-12 12:20:00,53.01,53.02,52.99,53.0,29619.0,50.7322,50.7418,50.7131,50.7227,29619.0
2019-04-12 12:30:00,52.99,53.03,52.98,53.02,94989.0,50.7131,50.7514,50.7035,50.7418,94989.0
2019-04-12 12:40:00,53.02,53.05,53.01,53.02,58605.0,50.7418,50.7705,50.7322,50.7418,58605.0
2019-04-12 12:50:00,53.02,53.1,53.01,53.09,41944.0,50.7418,50.8184,50.7322,50.8088,41944.0
2019-04-12 13:00:00,53.09,53.11,53.06,53.07,32527.0,50.8088,50.8279,50.7801,50.7897,32527.0
2019-04-12 13:10:00,53.08,53.18,53.06,53.16,52654.0,50.7992,50.8949,50.7801,50.8758,52654.0
2019-04-12 13:20:00,53.16,53.17,53.09,53.16,49354.0,50.8758,50.8854,50.8088,50.8758,49354.0
2019-04-12 13:30:00,53.17,53.24,53.14,53.22,70925.0,50.8854,50.9524,50.8567,50.9332,70925.0
2019-04-12 13:40:00,53.22,53.23,53.15,53.21,41486.0,50.9332,50.9428,50.8662,50.9236,41486.0
2019-04-12 13:50:00,53.21,53.24,53.19,53.21,41995.0,50.9236,50.9524,50.9045,50.9236,41995.0
2019-04-12 14:00:00,53.21,53.28,53.2,53.27,35149.0,50.9236,50.9906,50.9141,50.9811,35149.0
2019-04-12 14:10:00,53.27,53.3,53.25,53.29,53095.0,50.9811,51.0098,50.9619,51.0002,53095.0
2019-04-12 14:20:00,53.29,53.29,53.2,53.26,55007.0,51.0002,51.0002,50.9141,50.9715,55007.0
2019-04-12 14:30:00,53.26,53.28,53.25,53.27,30324.0,50.9715,50.9906,50.9619,50.9811,30324.0
2019-04-12 14:40:00,53.26,53.28,53.24,53.26,32187.0,50.9715,50.9906,50.9524,50.9715,32187.0
2019-04-12 14:50:00,53.26,53.32,53.25,53.28,46994.0,50.9715,51.0289,50.9619,50.9906,46994.0
2019-04-12 15:00:00,53.28,53.35,53.26,53.35,63012.0,50.9906,51.0576,50.9715,51.0576,63012.0
2019-04-12 15:10:00,53.35,53.43,53.34,53.41,58914.0,51.0576,51.1342,51.0481,51.1151,58914.0
2019-04-12 15:20:00,53.41,53.46,53.4,53.44,66317.0,51.1151,51.1629,51.1055,51.1438,66317.0
2019-04-12 15:30:00,53.44,53.54,53.4,53.54,101950.0,51.1438,51.2395,51.1055,51.2395,101950.0
2019-04-12 15:40:00,53.54,53.55,53.48,53.5,112210.0,51.2395,51.249,51.182,51.2012,112210.0
2019-04-12 15:50:00,53.49,53.58,53.45,53.57,378586.0,51.1916,51.2777,51.1533,51.2682,378586.0
2019-04-15 09:30:00,53.39,53.66,53.35,53.47,157587.0,51.0959,51.3543,51.0576,51.1725,157587.0
2019-04-15 09:40:00,53.45,53.54,53.26,53.33,157048.0,51.1533,51.2395,50.9715,51.0385,157048.0
2019-04-15 09:50:00,53.33,53.61,53.25,53.61,56935.0,51.0385,51.3065,50.9619,51.3065,56935.0
2019-04-15 10:00:00,53.61,53.7,53.52,53.55,86755.0,51.3065,51.3926,51.2203,51.249,86755.0
2019-04-15 10:10:00,53.55,53.62,53.49,53.53,54089.0,51.249,51.316,51.1916,51.2299,54089.0
2019-04-15 10:20:00,53.53,53.56,53.45,53.48,67830.0,51.2299,51.2586,51.1533,51.182,67830.0
2019-04-15 10:30:00,53.48,53.58,53.47,53.52,55423.0,51.182,51.2777,51.1725,51.2203,55423.0
2019-04-15 10:40:00,53.52,53.57,53.49,53.53,42438.0,51.2203,51.2682,51.1916,51.2299,42438.0
2019-04-15 10:50:00,53.53,53.6,53.5,53.56,52600.0,51.2299,51.2969,51.2012,51.2586,52600.0
2019-04-15 11:00:00,53.56,53.6,53.55,53.56,68342.0,51.2586,51.2969,51.249,51.2586,68342.0
2019-04-15 11:10:00,53.57,53.64,53.56,53.58,72571.0,51.2682,51.3352,51.2586,51.2777,72571.0
2019-04-15 11:20:00,53.57,53.61,53.53,53.59,39997.0,51.2682,51.3065,51.2299,51.2873,39997.0
2019-04-15 11:30:00,53.59,53.59,53.53,53.54,34711.0,51.2873,51.2873,51.2299,51.2395,34711.0
2019-04-15 11:40:00,53.53,53.58,53.5,53.57,26790.0,51.2299,51.2777,51.2012,51.2682,26790.0
2019-04-15 11:50:00,53.55,53.58,53.48,53.48,40833.0,51.249,51.2777,51.182,51.182,40833.0
2019-04-15 12:00:00,53.48,53.5,53.43,53.47,51122.0,51.182,51.2012,51.1342,51.1725,51122.0
2019-04-15 12:10:00,53.46,53.55,53.44,53.55,42706.0,51.1629,51.249,51.1438,51.249,42706.0
2019-04-15 12:20:00,53.56,53.59,53.52,53.54,23630.0,51.2586,51.2873,51.2203,51.2395,23630.0
2019-04-15 12:30:00,53.54,53.57,53.5,53.55,42070.0,51.2395,51.2682,51.2012,51.249,42070.0
2019-04-15 12:40:00,53.56,53.58,53.54,53.57,21922.0,51.2586,51.2777,51.2395,51.2682,21922.0
2019-04-15 12:50:00,53.58,53.58,53.54,53.55,29677.0,51.2777,51.2777,51.2395,51.249,29677.0
2019-04-15 13:00:00,53.56,53.62,53.55,53.61,74931.0,51.2586,51.316,51.249,51.3065,74931.0
2019-04-15 13:10:00,53.61,53.66,53.6,53.6,23694.0,51.3065,51.3543,51.2969,51.2969,23694.0
2019-04-15 13:20:00,53.59,53.69,53.59,53.69,26677.0,51.2873,51.383,51.2873,51.383,26677.0
2019-04-15 13:30:00,53.68,53.72,53.66,53.69,33416.0,51.3735,51.4117,51.3543,51.383,33416.0
2019-04-15 13:40:00,53.7,53.7,53.64,53.67,20041.0,51.3926,51.3926,51.3352,51.3639,20041.0
2019-04-15 13:50:00,53.66,53.68,53.65,53.66,15746.0,51.3543,51.3735,51.3447,51.3543,15746.0
2019-04-15 14:00:00,53.67,53.77,53.65,53.72,58212.0,51.3639,51.4596,51.3447,51.4117,58212.0
2019-04-15 14:10:00,53.72,53.76,53.62,53.62,41884.0,51.4117,51.45,51.316,51.316,41884.0
2019-04-15 14:20:00,53.62,53.66,53.62,53.66,24609.0,51.316,51.3543,51.316,51.3543,24609.0
2019-04-15 14:30:00,53.66,53.67,53.56,53.56,38653.0,51.3543,51.3639,51.2586,51.2586,38653.0
2019-04-15 14:40:00,53.57,53.59,53.53,53.59,41136.0,51.2682,51.2873,51.2299,51.2873,41136.0
2019-04-15 14:50:00,53.59,53.65,53.58,53.61,44633.0,51.2873,51.3447,51.2777,51.3065,44633.0
2019-04-15 15:00:00,53.6,53.64,53.6,53.64,22338.0,51.2969,51.3352,51.2969,51.3352,22338.0
2019-04-15 15:10:00,53.64,53.7,53.64,53.68,38694.0,51.3352,51.3926,51.3352,51.3735,38694.0
2019-04-15 15:20:00,53.68,53.72,53.68,53.72,37106.0,51.3735,51.4117,51.3735,51.4117,37106.0
2019-04-15 15:30:00,53.71,53.75,53.71,53.72,63335.0,51.4022,51.4404,51.4022,51.4117,63335.0
2019-04-15 15:40:00,53.73,53.77,53.71,53.77,79283.0,51.4213,51.4596,51.4022,51.4596,79283.0
2019-04-15 15:50:00,53.76,53.81,53.73,53.75,273761.0,51.45,51.4979,51.4213,51.4404,273761.0
2019-04-16 09:30:00,53.9,54.24,53.79,54.16,147401.0,51.584,51.9094,51.4787,51.8328,147401.0
2019-04-16 09:40:00,54.17,54.28,54.1,54.19,67450.0,51.8424,51.9477,51.7754,51.8615,67450.0
2019-04-16 09:50:00,54.17,54.25,54.13,54.25,50596.0,51.8424,51.919,51.8041,51.919,50596.0
2019-04-16 10:00:00,54.24,54.26,54.16,54.17,83212.0,51.9094,51.9285,51.8328,51.8424,83212.0
2019-04-16 10:10:00,54.17,54.37,54.16,54.36,60756.0,51.8424,52.0338,51.8328,52.0242,60756.0
2019-04-16 10:20:00,54.37,54.48,54.33,54.47,173439.0,52.0338,52.1391,51.9955,52.1295,173439.0
2019-04-16 10:30:00,54.48,54.55,54.36,54.38,81666.0,52.1391,52.2061,52.0242,52.0434,81666.0
2019-04-16 10:40:00,54.38,54.45,54.34,54.45,78749.0,52.0434,52.1104,52.0051,52.1104,78749.0
2019-04-16 10:50:00,54.45,54.47,54.34,54.38,68602.0,52.1104,52.1295,52.0051,52.0434,68602.0
2019-04-16 11:00:00,54.38,54.49,54.37,54.44,82400.0,52.0434,52.1486,52.0338,52.1008,82400.0
2019-04-16 11:10:00,54.44,54.54,54.43,54.52,74956.0,52.1008,52.1965,52.0912,52.1774,74956.0
2019-04-16 11:20:00,54.52,54.52,54.33,54.37,43109.0,52.1774,52.1774,51.9955,52.0338,43109.0
2019-04-16 11:30:00,54.36,54.36,54.28,54.29,30946.0,52.0242,52.0242,51.9477,51.9572,30946.0
2019-04-16 11:40:00,54.29,54.3,54.26,54.27,17875.0,51.9572,51.9668,51.9285,51.9381,17875.0
2019-04-16 11:50:00,54.27,54.31,54.26,54.3,21103.0,51.9381,51.9764,51.9285,51.9668,21103.0
2019-04-16 12:00:00,54.3,54.44,54.28,54.43,44544.0,51.9668,52.1008,51.9477,52.0912,44544.0
2019-04-16 12:10:00,54.44,54.47,54.38,54.38,25691.0,52.1008,52.1295,52.0434,52.0434,25691.0
2019-04-16 12:20:00,54.38,54.43,54.37,54.43,40794.0,52.0434,52.0912,52.0338,52.0912,40794.0
2019-04-16 12:30:00,54.43,54.49,54.42,54.49,37694.0,52.0912,52.1486,52.0817,52.1486,37694.0
2019-04-16 12:40:00,54.48,54.49,54.46,54.48,24406.0,52.1391,52.1486,52.1199,52.1391,24406.0
2019-04-16 12:50:00,54.47,54.57,54.47,54.56,53492.0,52.1295,52.2252,52.1295,52.2156,53492.0
2019-04-16 13:00:00,54.55,54.57,54.52,54.56,30693.0,52.2061,52.2252,52.1774,52.2156,30693.0
2019-04-16 13:10:00,54.57,54.61,54.52,54.6,44268.0,52.2252,52.2635,52.1774,52.2539,44268.0
2019-04-16 13:20:00,54.6,54.62,54.57,54.6,42844.0,52.2539,52.2731,52.2252,52.2539,42844.0
2019-04-16 13:30:00,54.61,54.62,54.52,54.57,33012.0,52.2635,52.2731,52.1774,52.2252,33012.0
2019-04-16 13:40:00,54.58,54.65,54.57,54.57,32671.0,52.2348,52.3018,52.2252,52.2252,32671.0
2019-04-16 13:50:00,54.57,54.58,54.51,54.55,33861.0,52.2252,52.2348,52.1678,52.2061,33861.0
2019-04-16 14:00:00,54.54,54.55,54.49,54.54,40347.0,52.1965,52.2061,52.1486,52.1965,40347.0
2019-04-16 14:10:00,54.54,54.61,54.51,54.61,43039.0,52.1965,52.2635,52.1678,52.2635,43039.0
2019-04-16 14:20:00,54.61,54.63,54.58,54.62,42279.0,52.2635,52.2826,52.2348,52.2731,42279.0
2019-04-16 14:30:00,54.62,54.75,54.61,54.7,75714.0,52.2731,52.3975,52.2635,52.3496,75714.0
2019-04-16 14:40:00,54.71,54.75,54.7,54.72,36972.0,52.3592,52.3975,52.3496,52.3688,36972.0
2019-04-16 14:50:00,54.72,54.74,54.69,54.7,81768.0,52.3688,52.3879,52.3401,52.3496,81768.0
2019-04-16 15:00:00,54.69,54.71,54.63,54.71,65577.0,52.3401,52.3592,52.2826,52.3592,65577.0
2019-04-16 15:10:00,54.7,54.76,54.7,54.73,57830.0,52.3496,52.407,52.3496,52.3783,57830.0
2019-04-16 15:20:00,54.73,54.83,54.73,54.83,116122.0,52.3783,52.474,52.3783,52.474,116122.0
2019-04-16 15:30:00,54.82,54.82,54.73,54.79,158342.0,52.4645,52.4645,52.3783,52.4358,158342.0
2019-04-16 15:40:00,54.79,54.84,54.77,54.81,189704.0,52.4358,52.4836,52.4166,52.4549,189704.0
2019-04-16 15:50:00,54.81,54.85,54.78,54.82,394756.0,52.4549,52.4932,52.4262,52.4645,394756.0
2019-04-17 09:30:00,55.12,55.19,54.94,55.0,90183.0,52.7516,52.8186,52.5793,52.6367,90183.0
2019-04-17 09:40:00,54.99,55.22,54.98,55.22,57690.0,52.6272,52.8473,52.6176,52.8473,57690.0
2019-04-17 09:50:00,55.21,55.29,55.11,55.24,141938.0,52.8377,52.9143,52.742,52.8664,141938.0
2019-04-17 10:00:00,55.21,55.23,55.07,55.11,56710.0,52.8377,52.8568,52.7037,52.742,56710.0
2019-04-17 10:10:00,55.1,55.14,55.03,55.05,48832.0,52.7324,52.7707,52.6654,52.6846,48832.0
2019-04-17 10:20:00,55.06,55.23,55.05,55.23,38618.0,52.6942,52.8568,52.6846,52.8568,38618.0
2019-04-17 10:30:00,55.23,55.34,55.2,55.28,90627.0,52.8568,52.9621,52.8281,52.9047,90627.0
2019-04-17 10:40:00,55.28,55.28,55.16,55.2,29673.0,52.9047,52.9047,52.7899,52.8281,29673.0
2019-04-17 10:50:00,55.2,55.2,55.14,55.16,31504.0,52.8281,52.8281,52.7707,52.7899,31504.0
2019-04-17 11:00:00,55.15,55.21,55.14,55.17,25671.0,52.7803,52.8377,52.7707,52.7994,25671.0
2019-04-17 11:10:00,55.17,55.18,55.13,55.15,34011.0,52.7994,52.809,52.7611,52.7803,34011.0
2019-04-17 11:20:00,55.16,55.17,55.04,55.04,55526.0,52.7899,52.7994,52.675,52.675,55526.0
2019-04-17 11:30:00,55.04,55.05,54.94,55.05,41464.0,52.675,52.6846,52.5793,52.6846,41464.0
2019-04-17 11:40:00,55.05,55.15,55.04,55.13,50278.0,52.6846,52.7803,52.675,52.7611,50278.0
2019-04-17 11:50:00,55.12,55.13,55.06,55.1,62523.0,52.7516,52.7611,52.6942,52.7324,62523.0
2019-04-17 12:00:00,55.09,55.11,55.06,55.11,83386.0,52.7229,52.742,52.6942,52.742,83386.0
2019-04-17 12:10:00,55.11,55.19,55.08,55.17,30169.0,52.742,52.8186,52.7133,52.7994,30169.0
2019-04-17 12:20:00,55.16,55.2,55.13,55.19,28054.0,52.7899,52.8281,52.7611,52.8186,28054.0
2019-04-17 12:30:00,55.19,55.2,55.15,55.15,20854.0,52.8186,52.8281,52.7803,52.7803,20854.0
2019-04-17 12:40:00,55.14,55.18,55.12,55.13,34632.0,52.7707,52.809,52.7516,52.7611,34632.0
2019-04-17 12:50:00,55.13,55.16,55.1,55.1,21040.0,52.7611,52.7899,52.7324,52.7324,21040.0
2019-04-17 13:00:00,55.1,55.18,55.09,55.18,55215.0,52.7324,52.809,52.7229,52.809,55215.0
2019-04-17 13:10:00,55.17,55.18,54.91,54.93,319142.0,52.7994,52.809,52.5506,52.5697,319142.0
2019-04-17 13:20:00,54.93,55.06,54.79,54.85,322961.0,52.5697,52.6942,52.4358,52.4932,322961.0
2019-04-17 13:30:00,54.86,54.96,54.77,54.94,165919.0,52.5027,52.5985,52.4166,52.5793,165919.0
2019-04-17 13:40:00,54.92,55.02,54.9,54.98,60139.0,52.5602,52.6559,52.541,52.6176,60139.0
2019-04-17 13:50:00,54.98,54.99,54.84,54.89,103059.0,52.6176,52.6272,52.4836,52.5315,103059.0
2019-04-17 14:00:00,54.89,54.94,54.85,54.87,42707.0,52.5315,52.5793,52.4932,52.5123,42707.0
2019-04-17 14:10:00,54.87,54.89,54.63,54.63,346352.0,52.5123,52.5315,52.2826,52.2826,346352.0
2019-04-17 14:20:00,54.63,54.66,54.49,54.53,133150.0,52.2826,52.3113,52.1486,52.1869,133150.0
2019-04-17 14:30:00,54.53,54.54,54.38,54.4,121691.0,52.1869,52.1965,52.0434,52.0625,121691.0
2019-04-17 14:40:00,54.4,54.5,54.3,54.47,72479.0,52.0625,52.1582,51.9668,52.1295,72479.0
2019-04-17 14:50:00,54.47,54.6,54.46,54.51,60265.0,52.1295,52.2539,52.1199,52.1678,60265.0
2019-04-17 15:00:00,54.52,54.58,54.43,54.45,69147.0,52.1774,52.2348,52.0912,52.1104,69147.0
2019-04-17 15:10:00,54.45,54.45,54.34,54.39,99622.0,52.1104,52.1104,52.0051,52.0529,99622.0
2019-04-17 15:20:00,54.4,54.54,54.39,54.52,113074.0,52.0625,52.1965,52.0529,52.1774,113074.0
2019-04-17 15:30:00,54.52,54.68,54.52,54.65,151637.0,52.1774,52.3305,52.1774,52.3018,151637.0
2019-04-17 15:40:00,54.65,54.75,54.61,54.64,148792.0,52.3018,52.3975,52.2635,52.2922,148792.0
2019-04-17 15:50:00,54.64,54.69,54.56,54.56,553895.0,52.2922,52.3401,52.2156,52.2156,553895.0
2019-04-18 09:30:00,54.65,54.71,54.34,54.34,162558.0,52.3018,52.3592,52.0051,52.0051,162558.0
2019-04-18 09:40:00,54.36,54.51,54.15,54.15,55202.0,52.0242,52.1678,51.8233,51.8233,55202.0
2019-04-18 09:50:00,54.16,54.19,53.88,53.88,75912.0,51.8328,51.8615,51.5649,51.5649,75912.0
2019-04-18 10:00:00,53.85,53.86,53.72,53.75,119162.0,51.5361,51.5457,51.4117,51.4404,119162.0
2019-04-18 10:10:00,53.75,53.82,53.63,53.66,122234.0,51.4404,51.5074,51.3256,51.3543,122234.0
2019-04-18 10:20:00,53.66,53.67,53.54,53.67,65096.0,51.3543,51.3639,51.2395,51.3639,65096.0
2019-04-18 10:30:00,53.66,53.73,53.61,53.65,95377.0,51.3543,51.4213,51.3065,51.3447,95377.0
2019-04-18 10:40:00,53.65,53.65,53.4,53.48,80355.0,51.3447,51.3447,51.1055,51.182,80355.0
2019-04-18 10:50:00,53.48,53.61,53.46,53.6,71994.0,51.182,51.3065,51.1629,51.2969,71994.0
2019-04-18 11:00:00,53.6,53.73,53.58,53.72,71937.0,51.2969,51.4213,51.2777,51.4117,71937.0
2019-04-18 11:10:00,53.73,53.74,53.63,53.66,55318.0,51.4213,51.4309,51.3256,51.3543,55318.0
2019-04-18 11:20:00,53.65,53.71,53.61,53.69,76804.0,51.3447,51.4022,51.3065,51.383,76804.0
2019-04-18 11:30:00,53.7,53.75,53.67,53.68,53073.0,51.3926,51.4404,51.3639,51.3735,53073.0
2019-04-18 11:40:00,53.67,53.75,53.66,53.73,61535.0,51.3639,51.4404,51.3543,51.4213,61535.0
2019-04-18 11:50:00,53.73,53.78,53.71,53.76,88257.0,51.4213,51.4692,51.4022,51.45,88257.0
2019-04-18 12:00:00,53.76,53.77,53.66,53.69,62840.0,51.45,51.4596,51.3543,51.383,62840.0
2019-04-18 12:10:00,53.69,53.69,53.65,53.66,34171.0,51.383,51.383,51.3447,51.3543,34171.0
2019-04-18 12:20:00,53.65,53.73,53.65,53.66,41683.0,51.3447,51.4213,51.3447,51.3543,41683.0
2019-04-18 12:30:00,53.66,53.67,53.57,53.6,44795.0,51.3543,51.3639,51.2682,51.2969,44795.0
2019-04-18 12:40:00,53.6,53.65,53.59,53.61,33179.0,51.2969,51.3447,51.2873,51.3065,33179.0
2019-04-18 12:50:00,53.61,53.62,53.51,53.51,38139.0,51.3065,51.316,51.2108,51.2108,38139.0
2019-04-18 13:00:00,53.51,53.51,53.44,53.45,32847.0,51.2108,51.2108,51.1438,51.1533,32847.0
2019-04-18 13:10:00,53.46,53.48,53.44,53.48,37892.0,51.1629,51.182,51.1438,51.182,37892.0
2019-04-18 13:20:00,53.48,53.5,53.45,53.46,48655.0,51.182,51.2012,51.1533,51.1629,48655.0
2019-04-18 13:30:00,53.46,53.46,53.38,53.4,47040.0,51.1629,51.1629,51.0863,51.1055,47040.0
2019-04-18 13:40:00,53.4,53.49,53.39,53.48,43997.0,51.1055,51.1916,51.0959,51.182,43997.0
2019-04-18 13:50:00,53.49,53.54,53.47,53.48,34326.0,51.1916,51.2395,51.1725,51.182,34326.0
2019-04-18 14:00:00,53.48,53.51,53.45,53.46,43254.0,51.182,51.2108,51.1533,51.1629,43254.0
2019-04-18 14:10:00,53.46,53.49,53.43,53.45,82233.0,51.1629,51.1916,51.1342,51.1533,82233.0
2019-04-18 14:20:00,53.46,53.47,53.43,53.43,72872.0,51.1629,51.1725,51.1342,51.1342,72872.0
2019-04-18 14:30:00,53.44,53.47,53.42,53.43,38314.0,51.1438,51.1725,51.1246,51.1342,38314.0
2019-04-18 14:40:00,53.43,53.55,53.43,53.43,147937.0,51.1342,51.249,51.1342,51.1342,147937.0
2019-04-18 14:50:00,53.44,53.57,53.42,53.55,102514.0,51.1438,51.2682,51.1246,51.249,102514.0
2019-04-18 15:00:00,53.56,53.78,53.53,53.73,74593.0,51.2586,51.4692,51.2299,51.4213,74593.0
2019-04-18 15:10:00,53.73,53.89,53.73,53.88,97463.0,51.4213,51.5744,51.4213,51.5649,97463.0
2019-04-18 15:20:00,53.87,53.89,53.81,53.85,44738.0,51.5553,51.5744,51.4979,51.5361,44738.0
2019-04-18 15:30:00,53.85,53.85,53.73,53.76,73849.0,51.5361,51.5361,51.4213,51.45,73849.0
2019-04-18 15:40:00,53.77,53.79,53.74,53.76,113839.0,51.4596,51.4787,51.4309,51.45,113839.0
2019-04-18 15:50:00,53.76,53.79,53.61,53.64,503147.0,51.45,51.4787,51.3065,51.3352,503147.0
2019-04-22 09:30:00,53.29,53.35,53.16,53.33,62509.0,51.0002,51.0576,50.8758,51.0385,62509.0
2019-04-22 09:40:00,53.36,53.61,53.35,53.58,51714.0,51.0672,51.3065,51.0576,51.2777,51714.0
2019-04-22 09:50:00,53.57,53.58,53.32,53.32,56690.0,51.2682,51.2777,51.0289,51.0289,56690.0
2019-04-22 10:00:00,53.33,53.35,53.23,53.27,73921.0,51.0385,51.0576,50.9428,50.9811,73921.0
2019-04-22 10:10:00,53.27,53.27,53.12,53.2,70374.0,50.9811,50.9811,50.8375,50.9141,70374.0
2019-04-22 10:20:00,53.2,53.26,53.18,53.25,25203.0,50.9141,50.9715,50.8949,50.9619,25203.0
2019-04-22 10:30:00,53.26,53.27,53.19,53.19,48409.0,50.9715,50.9811,50.9045,50.9045,48409.0
2019-04-22 10:40:00,53.19,53.26,53.15,53.26,24446.0,50.9045,50.9715,50.8662,50.9715,24446.0
2019-04-22 10:50:00,53.27,53.28,53.17,53.25,36526.0,50.9811,50.9906,50.8854,50.9619,36526.0
2019-04-22 11:00:00,53.25,53.26,53.19,53.23,35567.0,50.9619,50.9715,50.9045,50.9428,35567.0
2019-04-22 11:10:00,53.23,53.25,53.14,53.18,24457.0,50.9428,50.9619,50.8567,50.8949,24457.0
2019-04-22 11:20:00,53.17,53.2,53.14,53.16,23796.0,50.8854,50.9141,50.8567,50.8758,23796.0
2019-04-22 11:30:00,53.15,53.23,53.14,53.18,31065.0,50.8662,50.9428,50.8567,50.8949,31065.0
2019-04-22 11:40:00,53.18,53.22,53.16,53.18,24601.0,50.8949,50.9332,50.8758,50.8949,24601.0
2019-04-22 11:50:00,53.18,53.2,53.16,53.19,20182.0,50.8949,50.9141,50.8758,50.9045,20182.0
2019-04-22 12:00:00,53.19,53.19,53.09,53.12,35604.0,50.9045,50.9045,50.8088,50.8375,35604.0
2019-04-22 12:10:00,53.13,53.19,53.12,53.16,46655.0,50.8471,50.9045,50.8375,50.8758,46655.0
2019-04-22 12:20:00,53.17,53.22,53.16,53.19,22600.0,50.8854,50.9332,50.8758,50.9045,22600.0
2019-04-22 12:30:00,53.19,53.26,53.18,53.25,19729.0,50.9045,50.9715,50.8949,50.9619,19729.0
2019-04-22 12:40:00,53.25,53.26,53.21,53.25,19700.0,50.9619,50.9715,50.9236,50.9619,19700.0
2019-04-22 12:50:00,53.24,53.24,53.2,53.21,15643.0,50.9524,50.9524,50.9141,50.9236,15643.0
2019-04-22 13:00:00,53.21,53.21,53.16,53.18,22450.0,50.9236,50.9236,50.8758,50.8949,22450.0
2019-04-22 13:10:00,53.17,53.18,53.13,53.18,27096.0,50.8854,50.8949,50.8471,50.8949,27096.0
2019-04-22 13:20:00,53.17,53.19,53.15,53.18,19790.0,50.8854,50.9045,50.8662,50.8949,19790.0
2019-04-22 13:30:00,53.18,53.18,53.12,53.12,18715.0,50.8949,50.8949,50.8375,50.8375,18715.0
2019-04-22 13:40:00,53.13,53.19,53.12,53.15,21801.0,50.8471,50.9045,50.8375,50.8662,21801.0
2019-04-22 13:50:00,53.16,53.2,53.15,53.2,19815.0,50.8758,50.9141,50.8662,50.9141,19815.0
2019-04-22 14:00:00,53.2,53.2,53.14,53.16,25227.0,50.9141,50.9141,50.8567,50.8758,25227.0
2019-04-22 14:10:00,53.16,53.18,53.14,53.18,26548.0,50.8758,50.8949,50.8567,50.8949,26548.0
2019-04-22 14:20:00,53.18,53.2,53.15,53.16,43550.0,50.8949,50.9141,50.8662,50.8758,43550.0
2019-04-22 14:30:00,53.16,53.17,53.08,53.09,42969.0,50.8758,50.8854,50.7992,50.8088,42969.0
2019-04-22 14:40:00,53.09,53.12,53.08,53.09,32028.0,50.8088,50.8375,50.7992,50.8088,32028.0
2019-04-22 14:50:00,53.08,53.18,53.06,53.18,43650.0,50.7992,50.8949,50.7801,50.8949,43650.0
2019-04-22 15:00:00,53.18,53.21,53.1,53.15,49279.0,50.8949,50.9236,50.8184,50.8662,49279.0
2019-04-22 15:10:00,53.16,53.2,53.15,53.2,30531.0,50.8758,50.9141,50.8662,50.9141,30531.0
2019-04-22 15:20:00,53.2,53.2,53.11,53.11,37539.0,50.9141,50.9141,50.8279,50.8279,37539.0
2019-04-22 15:30:00,53.12,53.16,53.11,53.14,52058.0,50.8375,50.8758,50.8279,50.8567,52058.0
2019-04-22 15:40:00,53.14,53.15,53.1,53.12,100315.0,50.8567,50.8662,50.8184,50.8375,100315.0
2019-04-22 15:50:00,53.13,53.2,53.04,53.07,376569.0,50.8471,50.9141,50.761,50.7897,376569.0
2019-04-23 09:30:00,53.38,53.63,53.31,53.63,123924.0,51.0863,51.3256,51.0193,51.3256,123924.0
2019-04-23 09:40:00,53.63,53.82,53.63,53.71,77777.0,51.3256,51.5074,51.3256,51.4022,77777.0
2019-04-23 09:50:00,53.69,53.7,53.59,53.65,35777.0,51.383,51.3926,51.2873,51.3447,35777.0
2019-04-23 10:00:00,53.65,53.73,53.61,53.64,48554.0,51.3447,51.4213,51.3065,51.3352,48554.0
2019-04-23 10:10:00,53.63,53.67,53.53,53.54,65035.0,51.3256,51.3639,51.2299,51.2395,65035.0
2019-04-23 10:20:00,53.53,53.66,53.49,53.56,28332.0,51.2299,51.3543,51.1916,51.2586,28332.0
2019-04-23 10:30:00,53.56,53.62,53.51,53.62,29285.0,51.2586,51.316,51.2108,51.316,29285.0
2019-04-23 10:40:00,53.63,53.74,53.63,53.71,33285.0,51.3256,51.4309,51.3256,51.4022,33285.0
2019-04-23 10:50:00,53.71,53.8,53.71,53.77,24898.0,51.4022,51.4883,51.4022,51.4596,24898.0
2019-04-23 11:00:00,53.77,53.88,53.77,53.83,79817.0,51.4596,51.5649,51.4596,51.517,79817.0
2019-04-23 11:10:00,53.83,53.84,53.76,53.8,26737.0,51.517,51.5266,51.45,51.4883,26737.0
2019-04-23 11:20:00,53.79,53.79,53.73,53.76,32260.0,51.4787,51.4787,51.4213,51.45,32260.0
2019-04-23 11:30:00,53.75,53.86,53.74,53.86,28200.0,51.4404,51.5457,51.4309,51.5457,28200.0
2019-04-23 11:40:00,53.85,53.87,53.84,53.87,35358.0,51.5361,51.5553,51.5266,51.5553,35358.0
2019-04-23 11:50:00,53.86,53.93,53.84,53.86,53636.0,51.5457,51.6127,51.5266,51.5457,53636.0
2019-04-23 12:00:00,53.86,53.89,53.81,53.82,44606.0,51.5457,51.5744,51.4979,51.5074,44606.0
2019-04-23 12:10:00,53.81,53.81,53.74,53.75,47957.0,51.4979,51.4979,51.4309,51.4404,47957.0
2019-04-23 12:20:00,53.77,53.77,53.73,53.73,18989.0,51.4596,51.4596,51.4213,51.4213,18989.0
2019-04-23 12:30:00,53.73,53.74,53.68,53.69,34923.0,51.4213,51.4309,51.3735,51.383,34923.0
2019-04-23 12:40:00,53.69,53.75,53.66,53.73,30165.0,51.383,51.4404,51.3543,51.4213,30165.0
2019-04-23 12:50:00,53.73,53.74,53.64,53.68,42747.0,51.4213,51.4309,51.3352,51.3735,42747.0
2019-04-23 13:00:00,53.69,53.72,53.68,53.72,17989.0,51.383,51.4117,51.3735,51.4117,17989.0
2019-04-23 13:10:00,53.72,53.8,53.7,53.79,19833.0,51.4117,51.4883,51.3926,51.4787,19833.0
2019-04-23 13:20:00,53.79,53.8,53.75,53.76,28791.0,51.4787,51.4883,51.4404,51.45,28791.0
2019-04-23 13:30:00,53.76,53.77,53.74,53.75,20277.0,51.45,51.4596,51.4309,51.4404,20277.0
2019-04-23 13:40:00,53.75,53.78,53.74,53.78,17195.0,51.4404,51.4692,51.4309,51.4692,17195.0
2019-04-23 13:50:00,53.77,53.79,53.76,53.78,30542.0,51.4596,51.4787,51.45,51.4692,30542.0
2019-04-23 14:00:00,53.78,53.79,53.74,53.75,25104.0,51.4692,51.4787,51.4309,51.4404,25104.0
2019-04-23 14:10:00,53.75,53.77,53.71,53.73,74340.0,51.4404,51.4596,51.4022,51.4213,74340.0
2019-04-23 14:20:00,53.73,53.75,53.69,53.73,42125.0,51.4213,51.4404,51.383,51.4213,42125.0
2019-04-23 14:30:00,53.73,53.75,53.72,53.74,31663.0,51.4213,51.4404,51.4117,51.4309,31663.0
2019-04-23 14:40:00,53.73,53.77,53.72,53.73,46455.0,51.4213,51.4596,51.4117,51.4213,46455.0
2019-04-23 14:50:00,53.73,53.74,53.71,53.72,26608.0,51.4213,51.4309,51.4022,51.4117,26608.0
2019-04-23 15:00:00,53.72,53.72,53.67,53.68,45004.0,51.4117,51.4117,51.3639,51.3735,45004.0
2019-04-23 15:10:00,53.67,53.68,53.63,53.65,47608.0,51.3639,51.3735,51.3256,51.3447,47608.0
2019-04-23 15:20:00,53.66,53.69,53.63,53.68,131961.0,51.3543,51.383,51.3256,51.3735,131961.0
2019-04-23 15:30:00,53.68,53.74,53.67,53.72,58888.0,51.3735,51.4309,51.3639,51.4117,58888.0
2019-04-23 15:40:00,53.72,53.78,53.71,53.73,156081.0,51.4117,51.4692,51.4022,51.4213,156081.0
2019-04-23 15:50:00,53.73,53.8,53.7,53.74,249235.0,51.4213,51.4883,51.3926,51.4309,249235.0
2019-04-24 09:30:00,53.25,53.42,53.1,53.38,121012.0,50.9619,51.1246,50.8184,51.0863,121012.0
2019-04-24 09:40:00,53.39,53.4,53.23,53.23,49999.0,51.0959,51.1055,50.9428,50.9428,49999.0
2019-04-24 09:50:00,53.23,53.47,53.18,53.4,57190.0,50.9428,51.1725,50.8949,51.1055,57190.0
2019-04-24 10:00:00,53.39,53.43,53.21,53.28,36041.0,51.0959,51.1342,50.9236,50.9906,36041.0
2019-04-24 10:10:00,53.27,53.28,53.16,53.21,33588.0,50.9811,50.9906,50.8758,50.9236,33588.0
2019-04-24 10:20:00,53.22,53.29,53.13,53.28,68974.0,50.9332,51.0002,50.8471,50.9906,68974.0
2019-04-24 10:30:00,53.28,53.34,53.27,53.3,47632.0,50.9906,51.0481,50.9811,51.0098,47632.0
2019-04-24 10:40:00,53.31,53.31,53.22,53.24,54376.0,51.0193,51.0193,50.9332,50.9524,54376.0
2019-04-24 10:50:00,53.25,53.25,53.12,53.22,35439.0,50.9619,50.9619,50.8375,50.9332,35439.0
2019-04-24 11:00:00,53.23,53.23,53.11,53.16,46224.0,50.9428,50.9428,50.8279,50.8758,46224.0
2019-04-24 11:10:00,53.16,53.18,53.14,53.15,40585.0,50.8758,50.8949,50.8567,50.8662,40585.0
2019-04-24 11:20:00,53.16,53.2,53.13,53.18,50011.0,50.8758,50.9141,50.8471,50.8949,50011.0
2019-04-24 11:30:00,53.19,53.2,53.15,53.16,23000.0,50.9045,50.9141,50.8662,50.8758,23000.0
2019-04-24 11:40:00,53.16,53.18,53.12,53.15,39762.0,50.8758,50.8949,50.8375,50.8662,39762.0
2019-04-24 11:50:00,53.15,53.17,53.12,53.16,38245.0,50.8662,50.8854,50.8375,50.8758,38245.0
2019-04-24 12:00:00,53.17,53.24,53.14,53.23,28354.0,50.8854,50.9524,50.8567,50.9428,28354.0
2019-04-24 12:10:00,53.23,53.34,53.23,53.32,30083.0,50.9428,51.0481,50.9428,51.0289,30083.0
2019-04-24 12:20:00,53.32,53.33,53.28,53.29,39741.0,51.0289,51.0385,50.9906,51.0002,39741.0
2019-04-24 12:30:00,53.29,53.3,53.26,53.29,22595.0,51.0002,51.0098,50.9715,51.0002,22595.0
2019-04-24 12:40:00,53.29,53.29,53.23,53.28,23115.0,51.0002,51.0002,50.9428,50.9906,23115.0
2019-04-24 12:50:00,53.28,53.32,53.26,53.27,29080.0,50.9906,51.0289,50.9715,50.9811,29080.0
2019-04-24 13:00:00,53.27,53.27,53.21,53.21,22307.0,50.9811,50.9811,50.9236,50.9236,22307.0
2019-04-24 13:10:00,53.22,53.25,53.18,53.21,29225.0,50.9332,50.9619,50.8949,50.9236,29225.0
2019-04-24 13:20:00,53.21,53.25,53.2,53.21,26066.0,50.9236,50.9619,50.9141,50.9236,26066.0
2019-04-24 13:30:00,53.21,53.3,53.2,53.29,25163.0,50.9236,51.0098,50.9141,51.0002,25163.0
2019-04-24 13:40:00,53.3,53.3,53.23,53.27,19496.0,51.0098,51.0098,50.9428,50.9811,19496.0
2019-04-24 13:50:00,53.27,53.3,53.23,53.3,32977.0,50.9811,51.0098,50.9428,51.0098,32977.0
2019-04-24 14:00:00,53.29,53.42,53.29,53.41,59393.0,51.0002,51.1246,51.0002,51.1151,59393.0
2019-04-24 14:10:00,53.41,53.47,53.4,53.46,30462.0,51.1151,51.1725,51.1055,51.1629,30462.0
2019-04-24 14:20:00,53.46,53.46,53.4,53.4,47139.0,51.1629,51.1629,51.1055,51.1055,47139.0
2019-04-24 14:30:00,53.4,53.49,53.4,53.46,143875.0,51.1055,51.1916,51.1055,51.1629,143875.0
2019-04-24 14:40:00,53.45,53.52,53.45,53.5,39134.0,51.1533,51.2203,51.1533,51.2012,39134.0
2019-04-24 14:50:00,53.5,53.64,53.49,53.64,42625.0,51.2012,51.3352,51.1916,51.3352,42625.0
2019-04-24 15:00:00,53.63,53.73,53.63,53.68,96651.0,51.3256,51.4213,51.3256,51.3735,96651.0
2019-04-24 15:10:00,53.67,53.74,53.65,53.68,107930.0,51.3639,51.4309,51.3447,51.3735,107930.0
2019-04-24 15:20:00,53.68,53.82,53.68,53.78,155703.0,51.3735,51.5074,51.3735,51.4692,155703.0
2019-04-24 15:30:00,53.78,53.81,53.75,53.78,97376.0,51.4692,51.4979,51.4404,51.4692,97376.0
2019-04-24 15:40:00,53.77,53.78,53.72,53.75,98024.0,51.4596,51.4692,51.4117,51.4404,98024.0
2019-04-24 15:50:00,53.75,53.76,53.69,53.73,304817.0,51.4404,51.45,51.383,51.4213,304817.0
2019-04-25 09:30:00,53.46,53.61,53.37,53.55,63585.0,51.1629,51.3065,51.0768,51.249,63585.0
2019-04-25 09:40:00,53.54,53.7,53.44,53.7,38476.0,51.2395,51.3926,51.1438,51.3926,38476.0
2019-04-25 09:50:00,53.69,53.69,53.5,53.58,29153.0,51.383,51.383,51.2012,51.2777,29153.0
2019-04-25 10:00:00,53.57,53.66,53.47,53.47,37390.0,51.2682,51.3543,51.1725,51.1725,37390.0
2019-04-25 10:10:00,53.48,53.5,53.39,53.44,41636.0,51.182,51.2012,51.0959,51.1438,41636.0
2019-04-25 10:20:00,53.44,53.61,53.4,53.52,53080.0,51.1438,51.3065,51.1055,51.2203,53080.0
2019-04-25 10:30:00,53.52,53.54,53.45,53.5,35403.0,51.2203,51.2395,51.1533,51.2012,35403.0
2019-04-25 10:40:00,53.49,53.5,53.43,53.46,25663.0,51.1916,51.2012,51.1342,51.1629,25663.0
2019-04-25 10:50:00,53.45,53.54,53.44,53.51,26693.0,51.1533,51.2395,51.1438,51.2108,26693.0
2019-04-25 11:00:00,53.51,53.58,53.47,53.5,33674.0,51.2108,51.2777,51.1725,51.2012,33674.0
2019-04-25 11:10:00,53.51,53.62,53.5,53.6,26993.0,51.2108,51.316,51.2012,51.2969,26993.0
2019-04-25 11:20:00,53.6,53.75,53.59,53.68,36958.0,51.2969,51.4404,51.2873,51.3735,36958.0
2019-04-25 11:30:00,53.69,53.79,53.68,53.77,32716.0,51.383,51.4787,51.3735,51.4596,32716.0
2019-04-25 11:40:00,53.79,53.85,53.78,53.8,20391.0,51.4787,51.5361,51.4692,51.4883,20391.0
2019-04-25 11:50:00,53.8,54.0,53.8,53.98,83150.0,51.4883,51.6797,51.4883,51.6606,83150.0
2019-04-25 12:00:00,53.98,54.04,53.96,54.01,47815.0,51.6606,51.718,51.6414,51.6893,47815.0
2019-04-25 12:10:00,54.02,54.03,53.96,54.0,46301.0,51.6988,51.7084,51.6414,51.6797,46301.0
2019-04-25 12:20:00,53.99,54.03,53.92,53.94,60257.0,51.6701,51.7084,51.6031,51.6223,60257.0
2019-04-25 12:30:00,53.95,54.01,53.93,53.95,37188.0,51.6318,51.6893,51.6127,51.6318,37188.0
2019-04-25 12:40:00,53.93,53.93,53.87,53.9,18726.0,51.6127,51.6127,51.5553,51.584,18726.0
2019-04-25 12:50:00,53.9,53.9,53.85,53.89,22626.0,51.584,51.584,51.5361,51.5744,22626.0
2019-04-25 13:00:00,53.9,53.92,53.86,53.86,13977.0,51.584,51.6031,51.5457,51.5457,13977.0
2019-04-25 13:10:00,53.87,53.87,53.81,53.84,20985.0,51.5553,51.5553,51.4979,51.5266,20985.0
2019-04-25 13:20:00,53.84,53.92,53.83,53.9,17649.0,51.5266,51.6031,51.517,51.584,17649.0
2019-04-25 13:30:00,53.91,53.91,53.88,53.9,17723.0,51.5936,51.5936,51.5649,51.584,17723.0
2019-04-25 13:40:00,53.9,53.94,53.85,53.86,58761.0,51.584,51.6223,51.5361,51.5457,58761.0
2019-04-25 13:50:00,53.86,53.93,53.85,53.93,25808.0,51.5457,51.6127,51.5361,51.6127,25808.0
2019-04-25 14:00:00,53.93,53.94,53.82,53.83,17247.0,51.6127,51.6223,51.5074,51.517,17247.0
2019-04-25 14:10:00,53.82,53.91,53.81,53.91,37097.0,51.5074,51.5936,51.4979,51.5936,37097.0
2019-04-25 14:20:00,53.9,53.96,53.87,53.92,39424.0,51.584,51.6414,51.5553,51.6031,39424.0
2019-04-25 14:30:00,53.92,53.98,53.9,53.98,57810.0,51.6031,51.6606,51.584,51.6606,57810.0
2019-04-25 14:40:00,53.97,54.06,53.93,54.01,113150.0,51.651,51.7371,51.6127,51.6893,113150.0
2019-04-25 14:50:00,54.02,54.09,54.01,54.03,56385.0,51.6988,51.7658,51.6893,51.7084,56385.0
2019-04-25 15:00:00,54.02,54.03,53.9,53.92,43383.0,51.6988,51.7084,51.584,51.6031,43383.0
2019-04-25 15:10:00,53.92,53.93,53.85,53.91,40780.0,51.6031,51.6127,51.5361,51.5936,40780.0
2019-04-25 15:20:00,53.92,53.95,53.88,53.93,39056.0,51.6031,51.6318,51.5649,51.6127,39056.0
2019-04-25 15:30:00,53.94,54.01,53.94,54.0,88603.0,51.6223,51.6893,51.6223,51.6797,88603.0
2019-04-25 15:40:00,54.0,54.04,53.96,54.0,128502.0,51.6797,51.718,51.6414,51.6797,128502.0
2019-04-25 15:50:00,53.99,54.0,53.84,53.84,162763.0,51.6701,51.6797,51.5266,51.5266,162763.0
2019-04-26 09:30:00,54.08,54.21,53.96,54.02,39099.0,51.7563,51.8807,51.6414,51.6988,39099.0
2019-04-26 09:40:00,54.03,54.14,53.99,54.1,85871.0,51.7084,51.8137,51.6701,51.7754,85871.0
2019-04-26 09:50:00,54.11,54.16,54.06,54.07,32730.0,51.785,51.8328,51.7371,51.7467,32730.0
2019-04-26 10:00:00,54.04,54.27,54.04,54.17,72474.0,51.718,51.9381,51.718,51.8424,72474.0
2019-04-26 10:10:00,54.17,54.21,54.12,54.14,23351.0,51.8424,51.8807,51.7945,51.8137,23351.0
2019-04-26 10:20:00,54.14,54.37,54.14,54.33,65396.0,51.8137,52.0338,51.8137,51.9955,65396.0
2019-04-26 10:30:00,54.34,54.44,54.33,54.42,52563.0,52.0051,52.1008,51.9955,52.0817,52563.0
2019-04-26 10:40:00,54.43,54.43,54.27,54.28,29264.0,52.0912,52.0912,51.9381,51.9477,29264.0
2019-04-26 10:50:00,54.27,54.29,54.22,54.26,24337.0,51.9381,51.9572,51.8902,51.9285,24337.0
2019-04-26 11:00:00,54.26,54.3,54.22,54.3,36624.0,51.9285,51.9668,51.8902,51.9668,36624.0
2019-04-26 11:10:00,54.29,54.39,54.29,54.36,15738.0,51.9572,52.0529,51.9572,52.0242,15738.0
2019-04-26 11:20:00,54.36,54.42,54.34,54.41,48681.0,52.0242,52.0817,52.0051,52.0721,48681.0
2019-04-26 11:30:00,54.42,54.46,54.39,54.41,28411.0,52.0817,52.1199,52.0529,52.0721,28411.0
2019-04-26 11:40:00,54.41,54.56,54.4,54.54,35089.0,52.0721,52.2156,52.0625,52.1965,35089.0
2019-04-26 11:50:00,54.55,54.56,54.45,54.49,17029.0,52.2061,52.2156,52.1104,52.1486,17029.0
2019-04-26 12:00:00,54.49,54.59,54.47,54.57,20882.0,52.1486,52.2443,52.1295,52.2252,20882.0
2019-04-26 12:10:00,54.57,54.65,54.55,54.63,20594.0,52.2252,52.3018,52.2061,52.2826,20594.0
2019-04-26 12:20:00,54.63,54.65,54.5,54.54,41315.0,52.2826,52.3018,52.1582,52.1965,41315.0
2019-04-26 12:30:00,54.53,54.61,54.53,54.59,19738.0,52.1869,52.2635,52.1869,52.2443,19738.0
2019-04-26 12:40:00,54.59,54.65,54.58,54.64,33088.0,52.2443,52.3018,52.2348,52.2922,33088.0
2019-04-26 12:50:00,54.65,54.65,54.61,54.64,24384.0,52.3018,52.3018,52.2635,52.2922,24384.0
2019-04-26 13:00:00,54.63,54.64,54.57,54.57,19371.0,52.2826,52.2922,52.2252,52.2252,19371.0
2019-04-26 13:10:00,54.57,54.57,54.45,54.5,22219.0,52.2252,52.2252,52.1104,52.1582,22219.0
2019-04-26 13:20:00,54.5,54.52,54.48,54.48,8292.0,52.1582,52.1774,52.1391,52.1391,8292.0
2019-04-26 13:30:00,54.48,54.53,54.47,54.48,24984.0,52.1391,52.1869,52.1295,52.1391,24984.0
2019-04-26 13:40:00,54.48,54.51,54.47,54.5,15707.0,52.1391,52.1678,52.1295,52.1582,15707.0
2019-04-26 13:50:00,54.5,54.5,54.47,54.47,16373.0,52.1582,52.1582,52.1295,52.1295,16373.0
2019-04-26 14:00:00,54.48,54.48,54.38,54.4,38947.0,52.1391,52.1391,52.0434,52.0625,38947.0
2019-04-26 14:10:00,54.4,54.48,54.35,54.48,27434.0,52.0625,52.1391,52.0147,52.1391,27434.0
2019-04-26 14:20:00,54.48,54.52,54.39,54.4,43828.0,52.1391,52.1774,52.0529,52.0625,43828.0
2019-04-26 14:30:00,54.39,54.39,54.26,54.31,69071.0,52.0529,52.0529,51.9285,51.9764,69071.0
2019-04-26 14:40:00,54.32,54.4,54.32,54.34,20622.0,51.986,52.0625,51.986,52.0051,20622.0
2019-04-26 14:50:00,54.35,54.38,54.31,54.38,21548.0,52.0147,52.0434,51.9764,52.0434,21548.0
2019-04-26 15:00:00,54.39,54.45,54.35,54.43,22505.0,52.0529,52.1104,52.0147,52.0912,22505.0
2019-04-26 15:10:00,54.43,54.44,54.38,54.39,22249.0,52.0912,52.1008,52.0434,52.0529,22249.0
2019-04-26 15:20:00,54.4,54.44,54.36,54.37,30917.0,52.0625,52.1008,52.0242,52.0338,30917.0
2019-04-26 15:30:00,54.36,54.4,54.35,54.4,36258.0,52.0242,52.0625,52.0147,52.0625,36258.0
2019-04-26 15:40:00,54.4,54.44,54.38,54.43,47959.0,52.0625,52.1008,52.0434,52.0912,47959.0
2019-04-26 15:50:00,54.42,54.47,54.37,54.44,147139.0,52.0817,52.1295,52.0338,52.1008,147139.0
2019-04-29 09:30:00,54.42,54.42,54.23,54.24,53351.0,52.0817,52.0817,51.8998,51.9094,53351.0
2019-04-29 09:40:00,54.23,54.47,54.2,54.39,39881.0,51.8998,52.1295,51.8711,52.0529,39881.0
2019-04-29 09:50:00,54.37,54.55,54.33,54.52,34395.0,52.0338,52.2061,51.9955,52.1774,34395.0
2019-04-29 10:00:00,54.52,54.54,54.21,54.22,43876.0,52.1774,52.1965,51.8807,51.8902,43876.0
2019-04-29 10:10:00,54.2,54.4,54.2,54.37,30932.0,51.8711,52.0625,51.8711,52.0338,30932.0
2019-04-29 10:20:00,54.37,54.42,54.32,54.37,43070.0,52.0338,52.0817,51.986,52.0338,43070.0
2019-04-29 10:30:00,54.38,54.43,54.34,54.41,23710.0,52.0434,52.0912,52.0051,52.0721,23710.0
2019-04-29 10:40:00,54.42,54.43,54.32,54.35,25551.0,52.0817,52.0912,51.986,52.0147,25551.0
2019-04-29 10:50:00,54.34,54.39,54.32,54.33,20037.0,52.0051,52.0529,51.986,51.9955,20037.0
2019-04-29 11:00:00,54.32,54.35,54.3,54.34,19785.0,51.986,52.0147,51.9668,52.0051,19785.0
2019-04-29 11:10:00,54.33,54.36,54.31,54.32,18779.0,51.9955,52.0242,51.9764,51.986,18779.0
2019-04-29 11:20:00,54.32,54.35,54.23,54.23,22546.0,51.986,52.0147,51.8998,51.8998,22546.0
2019-04-29 11:30:00,54.24,54.32,54.23,54.26,45445.0,51.9094,51.986,51.8998,51.9285,45445.0
2019-04-29 11:40:00,54.26,54.36,54.25,54.36,17090.0,51.9285,52.0242,51.919,52.0242,17090.0
2019-04-29 11:50:00,54.35,54.61,54.35,54.56,78656.0,52.0147,52.2635,52.0147,52.2156,78656.0
2019-04-29 12:00:00,54.57,54.61,54.54,54.57,29055.0,52.2252,52.2635,52.1965,52.2252,29055.0
2019-04-29 12:10:00,54.57,54.63,54.56,54.6,23339.0,52.2252,52.2826,52.2156,52.2539,23339.0
2019-04-29 12:20:00,54.6,54.63,54.58,54.61,21083.0,52.2539,52.2826,52.2348,52.2635,21083.0
2019-04-29 12:30:00,54.61,54.66,54.58,54.62,57747.0,52.2635,52.3113,52.2348,52.2731,57747.0
2019-04-29 12:40:00,54.61,54.65,54.59,54.63,45682.0,52.2635,52.3018,52.2443,52.2826,45682.0
2019-04-29 12:50:00,54.62,54.64,54.6,54.63,28006.0,52.2731,52.2922,52.2539,52.2826,28006.0
2019-04-29 13:00:00,54.62,54.81,54.61,54.72,120845.0,52.2731,52.4549,52.2635,52.3688,120845.0
2019-04-29 13:10:00,54.73,54.84,54.67,54.75,204032.0,52.3783,52.4836,52.3209,52.3975,204032.0
2019-04-29 13:20:00,54.75,54.8,54.7,54.77,155580.0,52.3975,52.4453,52.3496,52.4166,155580.0
2019-04-29 13:30:00,54.77,54.83,54.67,54.78,406233.0,52.4166,52.474,52.3209,52.4262,406233.0
2019-04-29 13:40:00,54.77,54.89,54.75,54.84,322395.0,52.4166,52.5315,52.3975,52.4836,322395.0
2019-04-29 13:50:00,54.84,54.88,54.8,54.83,203427.0,52.4836,52.5219,52.4453,52.474,203427.0
2019-04-29 14:00:00,54.84,54.88,54.81,54.86,236719.0,52.4836,52.5219,52.4549,52.5027,236719.0
2019-04-29 14:10:00,54.85,54.86,54.57,54.64,146696.0,52.4932,52.5027,52.2252,52.2922,146696.0
2019-04-29 14:20:00,54.64,54.7,54.61,54.67,109457.0,52.2922,52.3496,52.2635,52.3209,109457.0
2019-04-29 14:30:00,54.67,54.76,54.56,54.57,276567.0,52.3209,52.407,52.2156,52.2252,276567.0
2019-04-29 14:40:00,54.57,54.58,54.51,54.53,55261.0,52.2252,52.2348,52.1678,52.1869,55261.0
2019-04-29 14:50:00,54.54,54.59,54.51,54.59,77309.0,52.1965,52.2443,52.1678,52.2443,77309.0
2019-04-29 15:00:00,54.59,54.67,54.52,54.54,90417.0,52.2443,52.3209,52.1774,52.1965,90417.0
2019-04-29 15:10:00,54.52,54.57,54.5,54.53,128364.0,52.1774,52.2252,52.1582,52.1869,128364.0
2019-04-29 15:20:00,54.53,54.56,54.51,54.53,122782.0,52.1869,52.2156,52.1678,52.1869,122782.0
2019-04-29 15:30:00,54.54,54.55,54.51,54.54,126780.0,52.1965,52.2061,52.1678,52.1965,126780.0
2019-04-29 15:40:00,54.53,54.54,54.47,54.51,252848.0,52.1869,52.1965,52.1295,52.1678,252848.0
2019-04-29 15:50:00,54.5,54.5,54.43,54.43,341049.0,52.1582,52.1582,52.0912,52.0912,341049.0
2019-04-30 09:30:00,54.25,54.25,53.96,54.11,111008.0,51.919,51.919,51.6414,51.785,111008.0
2019-04-30 09:40:00,54.11,54.32,54.11,54.22,192131.0,51.785,51.986,51.785,51.8902,192131.0
2019-04-30 09:50:00,54.23,54.26,54.13,54.18,177568.0,51.8998,51.9285,51.8041,51.852,177568.0
2019-04-30 10:00:00,54.18,54.27,54.15,54.22,135923.0,51.852,51.9381,51.8233,51.8902,135923.0
2019-04-30 10:10:00,54.22,54.25,54.21,54.24,75225.0,51.8902,51.919,51.8807,51.9094,75225.0
2019-04-30 10:20:00,54.25,54.26,54.03,54.03,385807.0,51.919,51.9285,51.7084,51.7084,385807.0
2019-04-30 10:30:00,54.03,54.2,54.01,54.16,116056.0,51.7084,51.8711,51.6893,51.8328,116056.0
2019-04-30 10:40:00,54.16,54.23,54.12,54.17,257450.0,51.8328,51.8998,51.7945,51.8424,257450.0
2019-04-30 10:50:00,54.16,54.26,54.15,54.2,119953.0,51.8328,51.9285,51.8233,51.8711,119953.0
2019-04-30 11:00:00,54.19,54.21,54.09,54.17,233568.0,51.8615,51.8807,51.7658,51.8424,233568.0
2019-04-30 11:10:00,54.16,54.34,54.15,54.32,95044.0,51.8328,52.0051,51.8233,51.986,95044.0
2019-04-30 11:20:00,54.32,54.41,54.28,54.34,126591.0,51.986,52.0721,51.9477,52.0051,126591.0
2019-04-30 11:30:00,54.34,54.45,54.32,54.39,48693.0,52.0051,52.1104,51.986,52.0529,48693.0
2019-04-30 11:40:00,54.4,54.59,54.4,54.54,108443.0,52.0625,52.2443,52.0625,52.1965,108443.0
2019-04-30 11:50:00,54.55,54.56,54.36,54.36,37066.0,52.2061,52.2156,52.0242,52.0242,37066.0
2019-04-30 12:00:00,54.36,54.46,54.32,54.45,66322.0,52.0242,52.1199,51.986,52.1104,66322.0
2019-04-30 12:10:00,54.46,54.55,54.43,54.5,47944.0,52.1199,52.2061,52.0912,52.1582,47944.0
2019-04-30 12:20:00,54.51,54.62,54.5,54.61,101657.0,52.1678,52.2731,52.1582,52.2635,101657.0
2019-04-30 12:30:00,54.61,54.61,54.4,54.41,27256.0,52.2635,52.2635,52.0625,52.0721,27256.0
2019-04-30 12:40:00,54.41,54.43,54.36,54.36,16699.0,52.0721,52.0912,52.0242,52.0242,16699.0
2019-04-30 12:50:00,54.36,54.42,54.32,54.4,20300.0,52.0242,52.0817,51.986,52.0625,20300.0
2019-04-30 13:00:00,54.41,54.47,54.4,54.41,10208.0,52.0721,52.1295,52.0625,52.0721,10208.0
2019-04-30 13:10:00,54.41,54.43,54.38,54.41,13735.0,52.0721,52.0912,52.0434,52.0721,13735.0
2019-04-30 13:20:00,54.42,54.45,54.4,54.43,22794.0,52.0817,52.1104,52.0625,52.0912,22794.0
2019-04-30 13:30:00,54.42,54.56,54.41,54.53,22147.0,52.0817,52.2156,52.0721,52.1869,22147.0
2019-04-30 13:40:00,54.53,54.65,54.52,54.64,32076.0,52.1869,52.3018,52.1774,52.2922,32076.0
2019-04-30 13:50:00,54.64,54.7,54.6,54.65,43403.0,52.2922,52.3496,52.2539,52.3018,43403.0
2019-04-30 14:00:00,54.66,54.72,54.64,54.71,23956.0,52.3113,52.3688,52.2922,52.3592,23956.0
2019-04-30 14:10:00,54.72,54.75,54.68,54.74,23544.0,52.3688,52.3975,52.3305,52.3879,23544.0
2019-04-30 14:20:00,54.74,54.74,54.64,54.67,24455.0,52.3879,52.3879,52.2922,52.3209,24455.0
2019-04-30 14:30:00,54.68,54.69,54.64,54.69,34785.0,52.3305,52.3401,52.2922,52.3401,34785.0
2019-04-30 14:40:00,54.68,54.7,54.63,54.64,38404.0,52.3305,52.3496,52.2826,52.2922,38404.0
2019-04-30 14:50:00,54.63,54.7,54.62,54.66,29951.0,52.2826,52.3496,52.2731,52.3113,29951.0
2019-04-30 15:00:00,54.66,54.69,54.64,54.66,21850.0,52.3113,52.3401,52.2922,52.3113,21850.0
2019-04-30 15:10:00,54.66,54.67,54.62,54.65,37348.0,52.3113,52.3209,52.2731,52.3018,37348.0
2019-04-30 15:20:00,54.66,54.71,54.65,54.67,44354.0,52.3113,52.3592,52.3018,52.3209,44354.0
2019-04-30 15:30:00,54.67,54.78,54.66,54.77,74172.0,52.3209,52.4262,52.3113,52.4166,74172.0
2019-04-30 15:40:00,54.76,54.78,54.71,54.76,135529.0,52.407,52.4262,52.3592,52.407,135529.0
2019-04-30 15:50:00,54.76,54.93,54.69,54.85,569876.0,52.407,52.5697,52.3401,52.4932,569876.0
2019-05-01 09:30:00,55.6,55.86,55.5,55.52,201757.0,53.211,53.4598,53.1152,53.1344,201757.0
2019-05-01 09:40:00,55.53,55.6,55.25,55.4,232834.0,53.144,53.211,52.876,53.0195,232834.0
2019-05-01 09:50:00,55.4,55.43,55.14,55.24,69743.0,53.0195,53.0483,52.7707,52.8664,69743.0
2019-05-01 10:00:00,55.14,55.22,54.86,55.07,151072.0,52.7707,52.8473,52.5027,52.7037,151072.0
2019-05-01 10:10:00,55.07,55.36,55.06,55.3,125661.0,52.7037,52.9813,52.6942,52.9238,125661.0
2019-05-01 10:20:00,55.3,55.44,55.29,55.31,61609.0,52.9238,53.0578,52.9143,52.9334,61609.0
2019-05-01 10:30:00,55.3,55.65,55.26,55.48,134063.0,52.9238,53.2588,52.8856,53.0961,134063.0
2019-05-01 10:40:00,55.47,55.69,55.43,55.62,190171.0,53.0865,53.2971,53.0483,53.2301,190171.0
2019-05-01 10:50:00,55.62,55.71,55.6,55.69,69200.0,53.2301,53.3162,53.211,53.2971,69200.0
2019-05-01 11:00:00,55.68,55.74,55.63,55.65,116958.0,53.2875,53.3449,53.2397,53.2588,116958.0
2019-05-01 11:10:00,55.65,55.73,55.56,55.61,130679.0,53.2588,53.3354,53.1727,53.2205,130679.0
2019-05-01 11:20:00,55.63,55.76,55.6,55.64,98030.0,53.2397,53.3641,53.211,53.2492,98030.0
2019-05-01 11:30:00,55.64,55.73,55.63,55.72,56070.0,53.2492,53.3354,53.2397,53.3258,56070.0
2019-05-01 11:40:00,55.73,55.75,55.66,55.71,70198.0,53.3354,53.3545,53.2684,53.3162,70198.0
2019-05-01 11:50:00,55.7,55.91,55.7,55.8,152759.0,53.3067,53.5076,53.3067,53.4024,152759.0
2019-05-01 12:00:00,55.81,55.92,55.78,55.88,193766.0,53.4119,53.5172,53.3832,53.4789,193766.0
2019-05-01 12:10:00,55.88,56.04,55.84,55.93,107133.0,53.4789,53.632,53.4406,53.5268,107133.0
2019-05-01 12:20:00,55.92,55.99,55.89,55.93,167479.0,53.5172,53.5842,53.4885,53.5268,167479.0
2019-05-01 12:30:00,55.93,55.99,55.84,55.95,283689.0,53.5268,53.5842,53.4406,53.5459,283689.0
2019-05-01 12:40:00,55.95,56.0,55.78,55.8,255440.0,53.5459,53.5938,53.3832,53.4024,255440.0
2019-05-01 12:50:00,55.8,55.81,55.69,55.75,48476.0,53.4024,53.4119,53.2971,53.3545,48476.0
2019-05-01 13:00:00,55.74,55.79,55.63,55.67,51606.0,53.3449,53.3928,53.2397,53.2779,51606.0
2019-05-01 13:10:00,55.67,55.68,55.62,55.68,28248.0,53.2779,53.2875,53.2301,53.2875,28248.0
2019-05-01 13:20:00,55.68,55.7,55.61,55.65,29953.0,53.2875,53.3067,53.2205,53.2588,29953.0
2019-05-01 13:30:00,55.64,55.74,55.62,55.72,50776.0,53.2492,53.3449,53.2301,53.3258,50776.0
2019-05-01 13:40:00,55.71,55.9,55.71,55.9,217831.0,53.3162,53.4981,53.3162,53.4981,217831.0
2019-05-01 13:50:00,55.9,55.91,55.83,55.89,53552.0,53.4981,53.5076,53.4311,53.4885,53552.0
2019-05-01 14:00:00,55.9,55.92,55.76,55.88,68027.0,53.4981,53.5172,53.3641,53.4789,68027.0
2019-05-01 14:10:00,55.88,56.0,55.87,55.98,107172.0,53.4789,53.5938,53.4693,53.5746,107172.0
2019-05-01 14:20:00,55.98,56.0,55.94,55.99,91402.0,53.5746,53.5938,53.5363,53.5842,91402.0
2019-05-01 14:30:00,55.98,56.04,55.81,55.82,206154.0,53.5746,53.632,53.4119,53.4215,206154.0
2019-05-01 14:40:00,55.82,55.98,55.73,55.91,219053.0,53.4215,53.5746,53.3354,53.5076,219053.0
2019-05-01 14:50:00,55.91,56.01,55.89,55.94,101750.0,53.5076,53.6033,53.4885,53.5363,101750.0
2019-05-01 15:00:00,55.94,55.99,55.91,55.97,115097.0,53.5363,53.5842,53.5076,53.5651,115097.0
2019-05-01 15:10:00,55.97,56.01,55.94,55.95,148471.0,53.5651,53.6033,53.5363,53.5459,148471.0
2019-05-01 15:20:00,55.95,56.0,55.92,55.97,159003.0,53.5459,53.5938,53.5172,53.5651,159003.0
2019-05-01 15:30:00,55.97,55.97,55.9,55.94,287443.0,53.5651,53.5651,53.4981,53.5363,287443.0
2019-05-01 15:40:00,55.93,56.01,55.91,55.96,287814.0,53.5268,53.6033,53.5076,53.5555,287814.0
2019-05-01 15:50:00,55.96,55.98,55.8,55.84,651090.0,53.5555,53.5746,53.4024,53.4406,651090.0
2019-05-02 09:30:00,55.31,55.37,55.08,55.19,108987.0,52.9334,52.9908,52.7133,52.8186,108987.0
2019-05-02 09:40:00,55.18,55.28,55.12,55.28,178675.0,52.809,52.9047,52.7516,52.9047,178675.0
2019-05-02 09:50:00,55.27,55.32,55.15,55.17,119744.0,52.8951,52.943,52.7803,52.7994,119744.0
2019-05-02 10:00:00,55.18,55.28,55.16,55.26,68675.0,52.809,52.9047,52.7899,52.8856,68675.0
2019-05-02 10:10:00,55.26,55.31,55.16,55.22,131102.0,52.8856,52.9334,52.7899,52.8473,131102.0
2019-05-02 10:20:00,55.2,55.22,55.1,55.15,586841.0,52.8281,52.8473,52.7324,52.7803,586841.0
2019-05-02 10:30:00,55.16,55.33,55.14,55.27,190975.0,52.7899,52.9526,52.7707,52.8951,190975.0
2019-05-02 10:40:00,55.27,55.27,55.11,55.17,375118.0,52.8951,52.8951,52.742,52.7994,375118.0
2019-05-02 10:50:00,55.18,55.21,54.95,54.98,277470.0,52.809,52.8377,52.5889,52.6176,277470.0
2019-05-02 11:00:00,54.98,55.03,54.97,55.02,117107.0,52.6176,52.6654,52.608,52.6559,117107.0
2019-05-02 11:10:00,55.02,55.02,54.89,54.95,367833.0,52.6559,52.6559,52.5315,52.5889,367833.0
2019-05-02 11:20:00,54.95,54.96,54.75,54.8,473099.0,52.5889,52.5985,52.3975,52.4453,473099.0
2019-05-02 11:30:00,54.8,54.95,54.8,54.88,134806.0,52.4453,52.5889,52.4453,52.5219,134806.0
2019-05-02 11:40:00,54.86,54.9,54.68,54.73,380438.0,52.5027,52.541,52.3305,52.3783,380438.0
2019-05-02 11:50:00,54.72,54.72,54.55,54.69,114794.0,52.3688,52.3688,52.2061,52.3401,114794.0
2019-05-02 12:00:00,54.71,54.84,54.67,54.83,252478.0,52.3592,52.4836,52.3209,52.474,252478.0
2019-05-02 12:10:00,54.83,54.89,54.79,54.82,196969.0,52.474,52.5315,52.4358,52.4645,196969.0
2019-05-02 12:20:00,54.82,54.98,54.75,54.79,232454.0,52.4645,52.6176,52.3975,52.4358,232454.0
2019-05-02 12:30:00,54.79,54.89,54.67,54.67,190997.0,52.4358,52.5315,52.3209,52.3209,190997.0
2019-05-02 12:40:00,54.68,54.73,54.46,54.56,96945.0,52.3305,52.3783,52.1199,52.2156,96945.0
2019-05-02 12:50:00,54.55,54.6,54.49,54.54,56948.0,52.2061,52.2539,52.1486,52.1965,56948.0
2019-05-02 13:00:00,54.55,54.55,54.4,54.5,96976.0,52.2061,52.2061,52.0625,52.1582,96976.0
2019-05-02 13:10:00,54.51,54.54,54.45,54.54,62331.0,52.1678,52.1965,52.1104,52.1965,62331.0
2019-05-02 13:20:00,54.54,54.62,54.47,54.48,64120.0,52.1965,52.2731,52.1295,52.1391,64120.0
2019-05-02 13:30:00,54.49,54.56,54.46,54.54,99397.0,52.1486,52.2156,52.1199,52.1965,99397.0
2019-05-02 13:40:00,54.53,54.55,54.48,54.48,36762.0,52.1869,52.2061,52.1391,52.1391,36762.0
2019-05-02 13:50:00,54.49,54.57,54.48,54.5,64884.0,52.1486,52.2252,52.1391,52.1582,64884.0
2019-05-02 14:00:00,54.5,54.51,54.46,54.47,73514.0,52.1582,52.1678,52.1199,52.1295,73514.0
2019-05-02 14:10:00,54.47,54.59,54.46,54.57,84919.0,52.1295,52.2443,52.1199,52.2252,84919.0
2019-05-02 14:20:00,54.57,54.57,54.47,54.48,70442.0,52.2252,52.2252,52.1295,52.1391,70442.0
2019-05-02 14:30:00,54.48,54.55,54.47,54.5,91408.0,52.1391,52.2061,52.1295,52.1582,91408.0
2019-05-02 14:40:00,54.5,54.52,54.36,54.4,174334.0,52.1582,52.1774,52.0242,52.0625,174334.0
2019-05-02 14:50:00,54.4,54.49,54.27,54.31,287021.0,52.0625,52.1486,51.9381,51.9764,287021.0
2019-05-02 15:00:00,54.31,54.31,54.19,54.19,81945.0,51.9764,51.9764,51.8615,51.8615,81945.0
2019-05-02 15:10:00,54.2,54.23,54.1,54.18,118745.0,51.8711,51.8998,51.7754,51.852,118745.0
2019-05-02 15:20:00,54.17,54.42,54.17,54.41,194229.0,51.8424,52.0817,51.8424,52.0721,194229.0
2019-05-02 15:30:00,54.41,54.42,54.28,54.33,120445.0,52.0721,52.0817,51.9477,51.9955,120445.0
2019-05-02 15:40:00,54.34,54.34,54.21,54.25,125223.0,52.0051,52.0051,51.8807,51.919,125223.0
2019-05-02 15:50:00,54.24,54.34,54.22,54.33,260338.0,51.9094,52.0051,51.8902,51.9955,260338.0
2019-05-03 09:30:00,54.23,54.74,54.21,54.64,114534.0,51.8998,52.3879,51.8807,52.2922,114534.0
2019-05-03 09:40:00,54.65,54.72,54.53,54.61,65530.0,52.3018,52.3688,52.1869,52.2635,65530.0
2019-05-03 09:50:00,54.67,54.67,54.43,54.46,57276.0,52.3209,52.3209,52.0912,52.1199,57276.0
2019-05-03 10:00:00,54.46,54.56,54.42,54.43,50678.0,52.1199,52.2156,52.0817,52.0912,50678.0
2019-05-03 10:10:00,54.42,54.47,54.33,54.33,70901.0,52.0817,52.1295,51.9955,51.9955,70901.0
2019-05-03 10:20:00,54.34,54.42,54.32,54.4,21564.0,52.0051,52.0817,51.986,52.0625,21564.0
2019-05-03 10:30:00,54.41,54.51,54.41,54.48,61965.0,52.0721,52.1678,52.0721,52.1391,61965.0
2019-05-03 10:40:00,54.48,54.56,54.46,54.55,28122.0,52.1391,52.2156,52.1199,52.2061,28122.0
2019-05-03 10:50:00,54.55,54.58,54.48,54.48,31721.0,52.2061,52.2348,52.1391,52.1391,31721.0
2019-05-03 11:00:00,54.49,54.53,54.47,54.52,47822.0,52.1486,52.1869,52.1295,52.1774,47822.0
2019-05-03 11:10:00,54.52,54.6,54.51,54.53,66999.0,52.1774,52.2539,52.1678,52.1869,66999.0
2019-05-03 11:20:00,54.52,54.56,54.49,54.53,44539.0,52.1774,52.2156,52.1486,52.1869,44539.0
2019-05-03 11:30:00,54.53,54.62,54.49,54.6,47563.0,52.1869,52.2731,52.1486,52.2539,47563.0
2019-05-03 11:40:00,54.61,54.65,54.56,54.6,40910.0,52.2635,52.3018,52.2156,52.2539,40910.0
2019-05-03 11:50:00,54.59,54.75,54.59,54.75,157212.0,52.2443,52.3975,52.2443,52.3975,157212.0
2019-05-03 12:00:00,54.75,54.91,54.72,54.89,201863.0,52.3975,52.5506,52.3688,52.5315,201863.0
2019-05-03 12:10:00,54.89,54.94,54.84,54.92,79918.0,52.5315,52.5793,52.4836,52.5602,79918.0
2019-05-03 12:20:00,54.91,54.92,54.84,54.89,106373.0,52.5506,52.5602,52.4836,52.5315,106373.0
2019-05-03 12:30:00,54.89,54.96,54.86,54.95,36841.0,52.5315,52.5985,52.5027,52.5889,36841.0
2019-05-03 12:40:00,54.94,54.94,54.79,54.8,77311.0,52.5793,52.5793,52.4358,52.4453,77311.0
2019-05-03 12:50:00,54.81,54.84,54.77,54.81,45619.0,52.4549,52.4836,52.4166,52.4549,45619.0
2019-05-03 13:00:00,54.81,54.82,54.73,54.75,62157.0,52.4549,52.4645,52.3783,52.3975,62157.0
2019-05-03 13:10:00,54.75,54.82,54.74,54.81,45885.0,52.3975,52.4645,52.3879,52.4549,45885.0
2019-05-03 13:20:00,54.81,54.82,54.74,54.8,64509.0,52.4549,52.4645,52.3879,52.4453,64509.0
2019-05-03 13:30:00,54.8,54.82,54.79,54.82,63983.0,52.4453,52.4645,52.4358,52.4645,63983.0
2019-05-03 13:40:00,54.82,55.0,54.8,54.98,143747.0,52.4645,52.6367,52.4453,52.6176,143747.0
2019-05-03 13:50:00,54.98,55.04,54.95,55.02,101103.0,52.6176,52.675,52.5889,52.6559,101103.0
2019-05-03 14:00:00,55.02,55.02,54.97,54.99,70593.0,52.6559,52.6559,52.608,52.6272,70593.0
2019-05-03 14:10:00,54.98,55.05,54.98,55.03,49239.0,52.6176,52.6846,52.6176,52.6654,49239.0
2019-05-03 14:20:00,55.03,55.03,54.97,55.03,71048.0,52.6654,52.6654,52.608,52.6654,71048.0
2019-05-03 14:30:00,55.02,55.07,55.01,55.02,40248.0,52.6559,52.7037,52.6463,52.6559,40248.0
2019-05-03 14:40:00,55.02,55.24,55.01,55.16,144128.0,52.6559,52.8664,52.6463,52.7899,144128.0
2019-05-03 14:50:00,55.16,55.29,55.12,55.26,144135.0,52.7899,52.9143,52.7516,52.8856,144135.0
2019-05-03 15:00:00,55.25,55.29,55.19,55.23,102168.0,52.876,52.9143,52.8186,52.8568,102168.0
2019-05-03 15:10:00,55.23,55.27,55.19,55.19,64062.0,52.8568,52.8951,52.8186,52.8186,64062.0
2019-05-03 15:20:00,55.19,55.24,55.17,55.21,66120.0,52.8186,52.8664,52.7994,52.8377,66120.0
2019-05-03 15:30:00,55.2,55.21,55.12,55.18,115051.0,52.8281,52.8377,52.7516,52.809,115051.0
2019-05-03 15:40:00,55.17,55.21,55.14,55.18,140827.0,52.7994,52.8377,52.7707,52.809,140827.0
2019-05-03 15:50:00,55.18,55.3,55.18,55.18,278455.0,52.809,52.9238,52.809,52.809,278455.0
2019-05-06 09:30:00,54.19,54.45,54.06,54.26,135649.0,51.8615,52.1104,51.7371,51.9285,135649.0
2019-05-06 09:40:00,54.25,54.43,54.14,54.32,78390.0,51.919,52.0912,51.8137,51.986,78390.0
2019-05-06 09:50:00,54.3,54.48,54.2,54.46,191368.0,51.9668,52.1391,51.8711,52.1199,191368.0
2019-05-06 10:00:00,54.46,54.53,54.38,54.5,68962.0,52.1199,52.1869,52.0434,52.1582,68962.0
2019-05-06 10:10:00,54.51,54.61,54.47,54.48,43329.0,52.1678,52.2635,52.1295,52.1391,43329.0
2019-05-06 10:20:00,54.49,54.5,54.4,54.46,55894.0,52.1486,52.1582,52.0625,52.1199,55894.0
2019-05-06 10:30:00,54.46,54.48,54.41,54.45,80629.0,52.1199,52.1391,52.0721,52.1104,80629.0
2019-05-06 10:40:00,54.46,54.47,54.4,54.47,94215.0,52.1199,52.1295,52.0625,52.1295,94215.0
2019-05-06 10:50:00,54.48,54.54,54.42,54.47,34844.0,52.1391,52.1965,52.0817,52.1295,34844.0
2019-05-06 11:00:00,54.47,54.55,54.45,54.49,41265.0,52.1295,52.2061,52.1104,52.1486,41265.0
2019-05-06 11:10:00,54.49,54.56,54.45,54.56,19022.0,52.1486,52.2156,52.1104,52.2156,19022.0
2019-05-06 11:20:00,54.57,54.68,54.57,54.65,29879.0,52.2252,52.3305,52.2252,52.3018,29879.0
2019-05-06 11:30:00,54.66,54.66,54.49,54.52,32947.0,52.3113,52.3113,52.1486,52.1774,32947.0
2019-05-06 11:40:00,54.53,54.64,54.46,54.59,27901.0,52.1869,52.2922,52.1199,52.2443,27901.0
2019-05-06 11:50:00,54.59,54.7,54.58,54.68,50509.0,52.2443,52.3496,52.2348,52.3305,50509.0
2019-05-06 12:00:00,54.68,54.69,54.52,54.52,14934.0,52.3305,52.3401,52.1774,52.1774,14934.0
2019-05-06 12:10:00,54.52,54.59,54.5,54.56,15654.0,52.1774,52.2443,52.1582,52.2156,15654.0
2019-05-06 12:20:00,54.57,54.61,54.56,54.58,17767.0,52.2252,52.2635,52.2156,52.2348,17767.0
2019-05-06 12:30:00,54.58,54.62,54.57,54.61,30546.0,52.2348,52.2731,52.2252,52.2635,30546.0
2019-05-06 12:40:00,54.6,54.61,54.49,54.51,21441.0,52.2539,52.2635,52.1486,52.1678,21441.0
2019-05-06 12:50:00,54.5,54.58,54.48,54.53,19098.0,52.1582,52.2348,52.1391,52.1869,19098.0
2019-05-06 13:00:00,54.53,54.55,54.47,54.53,26767.0,52.1869,52.2061,52.1295,52.1869,26767.0
2019-05-06 13:10:00,54.52,54.6,54.52,54.52,17714.0,52.1774,52.2539,52.1774,52.1774,17714.0
2019-05-06 13:20:00,54.52,54.55,54.49,54.55,15691.0,52.1774,52.2061,52.1486,52.2061,15691.0
2019-05-06 13:30:00,54.55,54.55,54.48,54.49,26924.0,52.2061,52.2061,52.1391,52.1486,26924.0
2019-05-06 13:40:00,54.49,54.52,54.45,54.46,19999.0,52.1486,52.1774,52.1104,52.1199,19999.0
2019-05-06 13:50:00,54.46,54.48,54.43,54.44,27069.0,52.1199,52.1391,52.0912,52.1008,27069.0
2019-05-06 14:00:00,54.43,54.46,54.41,54.45,66659.0,52.0912,52.1199,52.0721,52.1104,66659.0
2019-05-06 14:10:00,54.45,54.51,54.42,54.49,138815.0,52.1104,52.1678,52.0817,52.1486,138815.0
2019-05-06 14:20:00,54.49,54.57,54.46,54.56,52586.0,52.1486,52.2252,52.1199,52.2156,52586.0
2019-05-06 14:30:00,54.55,54.66,54.55,54.64,28492.0,52.2061,52.3113,52.2061,52.2922,28492.0
2019-05-06 14:40:00,54.63,54.67,54.59,54.67,17905.0,52.2826,52.3209,52.2443,52.3209,17905.0
2019-05-06 14:50:00,54.67,54.77,54.65,54.76,64334.0,52.3209,52.4166,52.3018,52.407,64334.0
2019-05-06 15:00:00,54.76,54.8,54.66,54.67,58033.0,52.407,52.4453,52.3113,52.3209,58033.0
2019-05-06 15:10:00,54.68,54.69,54.59,54.62,34246.0,52.3305,52.3401,52.2443,52.2731,34246.0
2019-05-06 15:20:00,54.63,54.71,54.62,54.65,57137.0,52.2826,52.3592,52.2731,52.3018,57137.0
2019-05-06 15:30:00,54.65,54.79,54.61,54.74,153595.0,52.3018,52.4358,52.2635,52.3879,153595.0
2019-05-06 15:40:00,54.74,54.78,54.67,54.77,223741.0,52.3879,52.4262,52.3209,52.4166,223741.0
2019-05-06 15:50:00,54.77,54.87,54.77,54.85,370608.0,52.4166,52.5123,52.4166,52.4932,370608.0
2019-05-07 09:30:00,53.88,54.21,53.8,54.18,179043.0,51.5649,51.8807,51.4883,51.852,179043.0
2019-05-07 09:40:00,54.2,54.21,53.87,53.94,308475.0,51.8711,51.8807,51.5553,51.6223,308475.0
2019-05-07 09:50:00,53.94,54.17,53.88,54.11,574302.0,51.6223,51.8424,51.5649,51.785,574302.0
2019-05-07 10:00:00,54.1,54.16,53.77,53.86,199106.0,51.7754,51.8328,51.4596,51.5457,199106.0
2019-05-07 10:10:00,53.86,53.89,53.81,53.85,109478.0,51.5457,51.5744,51.4979,51.5361,109478.0
2019-05-07 10:20:00,53.85,53.96,53.83,53.96,69653.0,51.5361,51.6414,51.517,51.6414,69653.0
2019-05-07 10:30:00,53.94,53.96,53.82,53.83,105393.0,51.6223,51.6414,51.5074,51.517,105393.0
2019-05-07 10:40:00,53.85,53.88,53.81,53.82,109322.0,51.5361,51.5649,51.4979,51.5074,109322.0
2019-05-07 10:50:00,53.82,53.86,53.71,53.78,154992.0,51.5074,51.5457,51.4022,51.4692,154992.0
2019-05-07 11:00:00,53.77,53.91,53.74,53.9,106151.0,51.4596,51.5936,51.4309,51.584,106151.0
2019-05-07 11:10:00,53.9,53.92,53.82,53.84,41104.0,51.584,51.6031,51.5074,51.5266,41104.0
2019-05-07 11:20:00,53.83,53.87,53.79,53.86,231122.0,51.517,51.5553,51.4787,51.5457,231122.0
2019-05-07 11:30:00,53.87,53.96,53.81,53.91,112858.0,51.5553,51.6414,51.4979,51.5936,112858.0
2019-05-07 11:40:00,53.91,54.0,53.81,53.85,54283.0,51.5936,51.6797,51.4979,51.5361,54283.0
2019-05-07 11:50:00,53.85,53.87,53.8,53.84,77715.0,51.5361,51.5553,51.4883,51.5266,77715.0
2019-05-07 12:00:00,53.84,53.91,53.82,53.85,56519.0,51.5266,51.5936,51.5074,51.5361,56519.0
2019-05-07 12:10:00,53.85,53.86,53.83,53.86,18616.0,51.5361,51.5457,51.517,51.5457,18616.0
2019-05-07 12:20:00,53.86,53.94,53.84,53.91,23620.0,51.5457,51.6223,51.5266,51.5936,23620.0
2019-05-07 12:30:00,53.91,53.92,53.82,53.85,31129.0,51.5936,51.6031,51.5074,51.5361,31129.0
2019-05-07 12:40:00,53.84,53.87,53.83,53.84,42490.0,51.5266,51.5553,51.517,51.5266,42490.0
2019-05-07 12:50:00,53.84,53.87,53.69,53.76,96162.0,51.5266,51.5553,51.383,51.45,96162.0
2019-05-07 13:00:00,53.75,53.75,53.63,53.7,97996.0,51.4404,51.4404,51.3256,51.3926,97996.0
2019-05-07 13:10:00,53.7,53.71,53.67,53.68,72642.0,51.3926,51.4022,51.3639,51.3735,72642.0
2019-05-07 13:20:00,53.68,53.71,53.64,53.69,94290.0,51.3735,51.4022,51.3352,51.383,94290.0
2019-05-07 13:30:00,53.69,53.73,53.67,53.69,123821.0,51.383,51.4213,51.3639,51.383,123821.0
2019-05-07 13:40:00,53.68,53.7,53.53,53.6,226541.0,51.3735,51.3926,51.2299,51.2969,226541.0
2019-05-07 13:50:00,53.6,53.67,53.58,53.6,29633.0,51.2969,51.3639,51.2777,51.2969,29633.0
2019-05-07 14:00:00,53.58,53.66,53.54,53.62,38742.0,51.2777,51.3543,51.2395,51.316,38742.0
2019-05-07 14:10:00,53.62,53.62,53.51,53.57,34074.0,51.316,51.316,51.2108,51.2682,34074.0
2019-05-07 14:20:00,53.56,53.61,53.37,53.39,43792.0,51.2586,51.3065,51.0768,51.0959,43792.0
2019-05-07 14:30:00,53.4,53.42,53.3,53.31,32703.0,51.1055,51.1246,51.0098,51.0193,32703.0
2019-05-07 14:40:00,53.32,53.36,53.24,53.26,45990.0,51.0289,51.0672,50.9524,50.9715,45990.0
2019-05-07 14:50:00,53.27,53.48,53.25,53.43,35827.0,50.9811,51.182,50.9619,51.1342,35827.0
2019-05-07 15:00:00,53.43,53.45,53.31,53.41,42964.0,51.1342,51.1533,51.0193,51.1151,42964.0
2019-05-07 15:10:00,53.41,53.48,53.39,53.41,43185.0,51.1151,51.182,51.0959,51.1151,43185.0
2019-05-07 15:20:00,53.42,53.46,53.35,53.36,44961.0,51.1246,51.1629,51.0576,51.0672,44961.0
2019-05-07 15:30:00,53.35,53.38,53.21,53.27,77067.0,51.0576,51.0863,50.9236,50.9811,77067.0
2019-05-07 15:40:00,53.27,53.52,53.27,53.52,126860.0,50.9811,51.2203,50.9811,51.2203,126860.0
2019-05-07 15:50:00,53.52,53.77,53.49,53.67,257579.0,51.2203,51.4596,51.1916,51.3639,257579.0
2019-05-08 09:30:00,53.78,53.8,53.49,53.62,120734.0,51.4692,51.4883,51.1916,51.316,120734.0
2019-05-08 09:40:00,53.6,53.88,53.6,53.69,86719.0,51.2969,51.5649,51.2969,51.383,86719.0
2019-05-08 09:50:00,53.69,53.72,53.6,53.69,37415.0,51.383,51.4117,51.2969,51.383,37415.0
2019-05-08 10:00:00,53.7,53.78,53.66,53.76,42877.0,51.3926,51.4692,51.3543,51.45,42877.0
2019-05-08 10:10:00,53.76,53.86,53.74,53.78,88889.0,51.45,51.5457,51.4309,51.4692,88889.0
2019-05-08 10:20:00,53.79,53.83,53.69,53.74,121421.0,51.4787,51.517,51.383,51.4309,121421.0
2019-05-08 10:30:00,53.74,53.79,53.57,53.59,50141.0,51.4309,51.4787,51.2682,51.2873,50141.0
2019-05-08 10:40:00,53.63,53.79,53.62,53.7,39016.0,51.3256,51.4787,51.316,51.3926,39016.0
2019-05-08 10:50:00,53.71,53.88,53.66,53.88,44290.0,51.4022,51.5649,51.3543,51.5649,44290.0
2019-05-08 11:00:00,53.88,54.02,53.87,53.92,70317.0,51.5649,51.6988,51.5553,51.6031,70317.0
2019-05-08 11:10:00,53.92,54.0,53.91,53.97,34932.0,51.6031,51.6797,51.5936,51.651,34932.0
2019-05-08 11:20:00,53.99,54.12,53.94,54.1,113506.0,51.6701,51.7945,51.6223,51.7754,113506.0
2019-05-08 11:30:00,54.1,54.21,54.04,54.12,98115.0,51.7754,51.8807,51.718,51.7945,98115.0
2019-05-08 11:40:00,54.11,54.33,54.1,54.32,147548.0,51.785,51.9955,51.7754,51.986,147548.0
2019-05-08 11:50:00,54.32,54.44,54.31,54.35,25728.0,51.986,52.1008,51.9764,52.0147,25728.0
2019-05-08 12:00:00,54.34,54.35,54.17,54.2,28469.0,52.0051,52.0147,51.8424,51.8711,28469.0
2019-05-08 12:10:00,54.2,54.25,54.18,54.23,25069.0,51.8711,51.919,51.852,51.8998,25069.0
2019-05-08 12:20:00,54.23,54.28,54.16,54.25,20437.0,51.8998,51.9477,51.8328,51.919,20437.0
2019-05-08 12:30:00,54.24,54.28,54.19,54.23,18762.0,51.9094,51.9477,51.8615,51.8998,18762.0
2019-05-08 12:40:00,54.23,54.36,54.23,54.33,29677.0,51.8998,52.0242,51.8998,51.9955,29677.0
2019-05-08 12:50:00,54.32,54.38,54.32,54.36,21618.0,51.986,52.0434,51.986,52.0242,21618.0
2019-05-08 13:00:00,54.38,54.39,54.27,54.27,14401.0,52.0434,52.0529,51.9381,51.9381,14401.0
2019-05-08 13:10:00,54.27,54.27,54.16,54.2,18991.0,51.9381,51.9381,51.8328,51.8711,18991.0
2019-05-08 13:20:00,54.2,54.3,54.2,54.26,25577.0,51.8711,51.9668,51.8711,51.9285,25577.0
2019-05-08 13:30:00,54.25,54.31,54.23,54.25,45636.0,51.919,51.9764,51.8998,51.919,45636.0
2019-05-08 13:40:00,54.22,54.25,54.18,54.23,19803.0,51.8902,51.919,51.852,51.8998,19803.0
2019-05-08 13:50:00,54.23,54.24,54.2,54.22,19542.0,51.8998,51.9094,51.8711,51.8902,19542.0
2019-05-08 14:00:00,54.22,54.23,54.17,54.21,14743.0,51.8902,51.8998,51.8424,51.8807,14743.0
2019-05-08 14:10:00,54.21,54.29,54.18,54.21,65227.0,51.8807,51.9572,51.852,51.8807,65227.0
2019-05-08 14:20:00,54.22,54.25,54.2,54.25,62978.0,51.8902,51.919,51.8711,51.919,62978.0
2019-05-08 14:30:00,54.26,54.3,54.2,54.21,29093.0,51.9285,51.9668,51.8711,51.8807,29093.0
2019-05-08 14:40:00,54.21,54.3,54.19,54.3,57092.0,51.8807,51.9668,51.8615,51.9668,57092.0
2019-05-08 14:50:00,54.29,54.29,54.18,54.19,30406.0,51.9572,51.9572,51.852,51.8615,30406.0
2019-05-08 15:00:00,54.19,54.23,54.11,54.13,57896.0,51.8615,51.8998,51.785,51.8041,57896.0
2019-05-08 15:10:00,54.12,54.23,54.12,54.22,27949.0,51.7945,51.8998,51.7945,51.8902,27949.0
2019-05-08 15:20:00,54.23,54.31,54.22,54.28,119705.0,51.8998,51.9764,51.8902,51.9477,119705.0
2019-05-08 15:30:00,54.28,54.39,54.27,54.33,186811.0,51.9477,52.0529,51.9381,51.9955,186811.0
2019-05-08 15:40:00,54.33,54.34,54.26,54.26,127583.0,51.9955,52.0051,51.9285,51.9285,127583.0
2019-05-08 15:50:00,54.26,54.27,53.99,54.03,408771.0,51.9285,51.9381,51.6701,51.7084,408771.0
2019-05-09 09:30:00,53.33,53.42,52.95,53.11,254335.0,51.0385,51.1246,50.6748,50.8279,254335.0
2019-05-09 09:40:00,53.11,53.37,53.08,53.36,67739.0,50.8279,51.0768,50.7992,51.0672,67739.0
2019-05-09 09:50:00,53.36,53.57,53.21,53.53,45374.0,51.0672,51.2682,50.9236,51.2299,45374.0
2019-05-09 10:00:00,53.51,53.56,53.4,53.52,37514.0,51.2108,51.2586,51.1055,51.2203,37514.0
2019-05-09 10:10:00,53.52,53.62,53.49,53.55,58742.0,51.2203,51.316,51.1916,51.249,58742.0
2019-05-09 10:20:00,53.55,53.57,53.31,53.38,70022.0,51.249,51.2682,51.0193,51.0863,70022.0
2019-05-09 10:30:00,53.37,53.42,53.27,53.27,43705.0,51.0768,51.1246,50.9811,50.9811,43705.0
2019-05-09 10:40:00,53.27,53.44,53.23,53.43,87140.0,50.9811,51.1438,50.9428,51.1342,87140.0
2019-05-09 10:50:00,53.44,53.45,53.28,53.3,41917.0,51.1438,51.1533,50.9906,51.0098,41917.0
2019-05-09 11:00:00,53.3,53.39,53.21,53.25,92882.0,51.0098,51.0959,50.9236,50.9619,92882.0
2019-05-09 11:10:00,53.25,53.38,53.2,53.33,42035.0,50.9619,51.0863,50.9141,51.0385,42035.0
2019-05-09 11:20:00,53.34,53.38,53.25,53.29,75989.0,51.0481,51.0863,50.9619,51.0002,75989.0
2019-05-09 11:30:00,53.3,53.46,53.3,53.42,43533.0,51.0098,51.1629,51.0098,51.1246,43533.0
2019-05-09 11:40:00,53.43,53.51,53.38,53.5,28369.0,51.1342,51.2108,51.0863,51.2012,28369.0
2019-05-09 11:50:00,53.51,53.63,53.47,53.61,28832.0,51.2108,51.3256,51.1725,51.3065,28832.0
2019-05-09 12:00:00,53.61,53.61,53.52,53.58,24431.0,51.3065,51.3065,51.2203,51.2777,24431.0
2019-05-09 12:10:00,53.59,53.66,53.55,53.62,18065.0,51.2873,51.3543,51.249,51.316,18065.0
2019-05-09 12:20:00,53.61,53.79,53.6,53.72,52640.0,51.3065,51.4787,51.2969,51.4117,52640.0
2019-05-09 12:30:00,53.75,54.0,53.75,53.94,57211.0,51.4404,51.6797,51.4404,51.6223,57211.0
2019-05-09 12:40:00,53.96,54.1,53.86,53.93,31592.0,51.6414,51.7754,51.5457,51.6127,31592.0
2019-05-09 12:50:00,53.91,53.96,53.85,53.9,21641.0,51.5936,51.6414,51.5361,51.584,21641.0
2019-05-09 13:00:00,53.93,54.03,53.93,53.94,39874.0,51.6127,51.7084,51.6127,51.6223,39874.0
2019-05-09 13:10:00,53.94,53.98,53.88,53.91,42232.0,51.6223,51.6606,51.5649,51.5936,42232.0
2019-05-09 13:20:00,53.91,53.97,53.85,53.92,24328.0,51.5936,51.651,51.5361,51.6031,24328.0
2019-05-09 13:30:00,53.92,53.97,53.87,53.95,67006.0,51.6031,51.651,51.5553,51.6318,67006.0
2019-05-09 13:40:00,53.95,54.12,53.88,54.12,29625.0,51.6318,51.7945,51.5649,51.7945,29625.0
2019-05-09 13:50:00,54.11,54.11,53.94,53.95,36520.0,51.785,51.785,51.6223,51.6318,36520.0
2019-05-09 14:00:00,53.95,54.0,53.84,53.89,17707.0,51.6318,51.6797,51.5266,51.5744,17707.0
2019-05-09 14:10:00,53.9,54.0,53.86,53.98,35816.0,51.584,51.6797,51.5457,51.6606,35816.0
2019-05-09 14:20:00,53.99,54.04,53.89,53.93,36316.0,51.6701,51.718,51.5744,51.6127,36316.0
2019-05-09 14:30:00,53.93,54.02,53.93,54.0,26185.0,51.6127,51.6988,51.6127,51.6797,26185.0
2019-05-09 14:40:00,53.99,54.02,53.87,53.88,33934.0,51.6701,51.6988,51.5553,51.5649,33934.0
2019-05-09 14:50:00,53.89,53.98,53.79,53.81,54361.0,51.5744,51.6606,51.4787,51.4979,54361.0
2019-05-09 15:00:00,53.81,53.85,53.71,53.73,58580.0,51.4979,51.5361,51.4022,51.4213,58580.0
2019-05-09 15:10:00,53.73,53.78,53.7,53.77,52910.0,51.4213,51.4692,51.3926,51.4596,52910.0
2019-05-09 15:20:00,53.77,53.91,53.72,53.91,29187.0,51.4596,51.5936,51.4117,51.5936,29187.0
2019-05-09 15:30:00,53.92,54.03,53.9,53.98,54029.0,51.6031,51.7084,51.584,51.6606,54029.0
2019-05-09 15:40:00,53.98,53.98,53.82,53.83,53409.0,51.6606,51.6606,51.5074,51.517,53409.0
2019-05-09 15:50:00,53.83,53.96,53.83,53.94,160602.0,51.517,51.6414,51.517,51.6223,160602.0
2019-05-10 09:30:00,53.45,53.62,53.35,53.55,103997.0,51.1533,51.316,51.0576,51.249,103997.0
2019-05-10 09:40:00,53.54,53.74,53.54,53.61,66971.0,51.2395,51.4309,51.2395,51.3065,66971.0
2019-05-10 09:50:00,53.6,53.67,53.51,53.58,43592.0,51.2969,51.3639,51.2108,51.2777,43592.0
2019-05-10 10:00:00,53.57,53.57,53.32,53.42,75237.0,51.2682,51.2682,51.0289,51.1246,75237.0
2019-05-10 10:10:00,53.39,53.39,53.17,53.33,39950.0,51.0959,51.0959,50.8854,51.0385,39950.0
2019-05-10 10:20:00,53.32,53.35,53.21,53.25,30158.0,51.0289,51.0576,50.9236,50.9619,30158.0
2019-05-10 10:30:00,53.24,53.24,53.01,53.05,39312.0,50.9524,50.9524,50.7322,50.7705,39312.0
2019-05-10 10:40:00,53.05,53.1,52.9,53.03,159773.0,50.7705,50.8184,50.627,50.7514,159773.0
2019-05-10 10:50:00,53.03,53.12,52.97,53.03,97551.0,50.7514,50.8375,50.694,50.7514,97551.0
2019-05-10 11:00:00,53.02,53.1,52.9,53.01,53532.0,50.7418,50.8184,50.627,50.7322,53532.0
2019-05-10 11:10:00,53.03,53.13,53.03,53.13,25681.0,50.7514,50.8471,50.7514,50.8471,25681.0
2019-05-10 11:20:00,53.15,53.23,53.1,53.12,22509.0,50.8662,50.9428,50.8184,50.8375,22509.0
2019-05-10 11:30:00,53.12,53.25,53.03,53.2,24068.0,50.8375,50.9619,50.7514,50.9141,24068.0
2019-05-10 11:40:00,53.2,53.21,53.05,53.12,35261.0,50.9141,50.9236,50.7705,50.8375,35261.0
2019-05-10 11:50:00,53.12,53.28,53.1,53.19,43158.0,50.8375,50.9906,50.8184,50.9045,43158.0
2019-05-10 12:00:00,53.22,53.35,53.21,53.25,20232.0,50.9332,51.0576,50.9236,50.9619,20232.0
2019-05-10 12:10:00,53.26,53.49,53.25,53.46,32784.0,50.9715,51.1916,50.9619,51.1629,32784.0
2019-05-10 12:20:00,53.49,53.53,53.43,53.52,18556.0,51.1916,51.2299,51.1342,51.2203,18556.0
2019-05-10 12:30:00,53.52,53.69,53.5,53.63,97050.0,51.2203,51.383,51.2012,51.3256,97050.0
2019-05-10 12:40:00,53.63,53.68,53.54,53.58,25058.0,51.3256,51.3735,51.2395,51.2777,25058.0
2019-05-10 12:50:00,53.58,53.7,53.57,53.67,23617.0,51.2777,51.3926,51.2682,51.3639,23617.0
2019-05-10 13:00:00,53.67,53.79,53.64,53.74,21001.0,51.3639,51.4787,51.3352,51.4309,21001.0
2019-05-10 13:10:00,53.73,53.87,53.69,53.87,31604.0,51.4213,51.5553,51.383,51.5553,31604.0
2019-05-10 13:20:00,53.87,53.95,53.84,53.86,25339.0,51.5553,51.6318,51.5266,51.5457,25339.0
2019-05-10 13:30:00,53.87,53.91,53.82,53.86,16479.0,51.5553,51.5936,51.5074,51.5457,16479.0
2019-05-10 13:40:00,53.89,54.04,53.89,54.01,27257.0,51.5744,51.718,51.5744,51.6893,27257.0
2019-05-10 13:50:00,54.02,54.03,53.94,53.99,23638.0,51.6988,51.7084,51.6223,51.6701,23638.0
2019-05-10 14:00:00,53.99,54.15,53.97,54.06,76413.0,51.6701,51.8233,51.651,51.7371,76413.0
2019-05-10 14:10:00,54.05,54.07,53.89,53.9,38412.0,51.7276,51.7467,51.5744,51.584,38412.0
2019-05-10 14:20:00,53.9,53.96,53.89,53.93,18892.0,51.584,51.6414,51.5744,51.6127,18892.0
2019-05-10 14:30:00,53.94,54.01,53.93,53.98,25424.0,51.6223,51.6893,51.6127,51.6606,25424.0
2019-05-10 14:40:00,54.0,54.05,53.98,54.05,16759.0,51.6797,51.7276,51.6606,51.7276,16759.0
2019-05-10 14:50:00,54.05,54.16,54.05,54.1,30913.0,51.7276,51.8328,51.7276,51.7754,30913.0
2019-05-10 15:00:00,54.09,54.22,54.09,54.13,34499.0,51.7658,51.8902,51.7658,51.8041,34499.0
2019-05-10 15:10:00,54.15,54.33,54.1,54.33,35263.0,51.8233,51.9955,51.7754,51.9955,35263.0
2019-05-10 15:20:00,54.32,54.39,54.27,54.35,34170.0,51.986,52.0529,51.9381,52.0147,34170.0
2019-05-10 15:30:00,54.35,54.35,54.17,54.19,65020.0,52.0147,52.0147,51.8424,51.8615,65020.0
2019-05-10 15:40:00,54.19,54.22,54.09,54.1,77284.0,51.8615,51.8902,51.7658,51.7754,77284.0
2019-05-10 15:50:00,54.09,54.36,54.09,54.33,252103.0,51.7658,52.0242,51.7658,51.9955,252103.0
2019-05-13 09:30:00,53.0,53.23,52.96,53.06,247811.0,50.7227,50.9428,50.6844,50.7801,247811.0
2019-05-13 09:40:00,53.05,53.26,53.0,53.09,133195.0,50.7705,50.9715,50.7227,50.8088,133195.0
2019-05-13 09:50:00,53.07,53.18,52.9,53.01,182419.0,50.7897,50.8949,50.627,50.7322,182419.0
2019-05-13 10:00:00,53.02,53.06,52.84,52.87,58279.0,50.7418,50.7801,50.5695,50.5983,58279.0
2019-05-13 10:10:00,52.87,52.99,52.81,52.97,61728.0,50.5983,50.7131,50.5408,50.694,61728.0
2019-05-13 10:20:00,52.96,52.96,52.79,52.89,115888.0,50.6844,50.6844,50.5217,50.6174,115888.0
2019-05-13 10:30:00,52.86,52.96,52.82,52.86,177135.0,50.5887,50.6844,50.5504,50.5887,177135.0
2019-05-13 10:40:00,52.87,52.98,52.84,52.87,205958.0,50.5983,50.7035,50.5695,50.5983,205958.0
2019-05-13 10:50:00,52.86,52.93,52.76,52.86,78269.0,50.5887,50.6557,50.493,50.5887,78269.0
2019-05-13 11:00:00,52.86,52.91,52.75,52.8,55291.0,50.5887,50.6365,50.4834,50.5313,55291.0
2019-05-13 11:10:00,52.8,52.83,52.62,52.63,59329.0,50.5313,50.56,50.359,50.3686,59329.0
2019-05-13 11:20:00,52.62,52.71,52.52,52.54,56634.0,50.359,50.4451,50.2633,50.2824,56634.0
2019-05-13 11:30:00,52.55,52.67,52.51,52.57,178781.0,50.292,50.4068,50.2537,50.3111,178781.0
2019-05-13 11:40:00,52.56,52.6,52.52,52.55,24640.0,50.3016,50.3399,50.2633,50.292,24640.0
2019-05-13 11:50:00,52.55,52.7,52.53,52.7,63494.0,50.292,50.4356,50.2729,50.4356,63494.0
2019-05-13 12:00:00,52.7,52.71,52.5,52.53,81662.0,50.4356,50.4451,50.2442,50.2729,81662.0
2019-05-13 12:10:00,52.54,52.59,52.52,52.59,36268.0,50.2824,50.3303,50.2633,50.3303,36268.0
2019-05-13 12:20:00,52.59,52.6,52.52,52.55,74478.0,50.3303,50.3399,50.2633,50.292,74478.0
2019-05-13 12:30:00,52.55,52.62,52.5,52.55,54276.0,50.292,50.359,50.2442,50.292,54276.0
2019-05-13 12:40:00,52.55,52.57,52.5,52.51,36740.0,50.292,50.3111,50.2442,50.2537,36740.0
2019-05-13 12:50:00,52.51,52.52,52.37,52.39,89834.0,50.2537,50.2633,50.1197,50.1389,89834.0
2019-05-13 13:00:00,52.39,52.49,52.33,52.48,59488.0,50.1389,50.2346,50.0815,50.225,59488.0
2019-05-13 13:10:00,52.48,52.52,52.41,52.41,31182.0,50.225,50.2633,50.158,50.158,31182.0
2019-05-13 13:20:00,52.41,52.42,52.34,52.37,30838.0,50.158,50.1676,50.091,50.1197,30838.0
2019-05-13 13:30:00,52.35,52.58,52.34,52.56,40387.0,50.1006,50.3207,50.091,50.3016,40387.0
2019-05-13 13:40:00,52.55,52.6,52.51,52.58,46579.0,50.292,50.3399,50.2537,50.3207,46579.0
2019-05-13 13:50:00,52.58,52.63,52.54,52.62,37521.0,50.3207,50.3686,50.2824,50.359,37521.0
2019-05-13 14:00:00,52.61,52.74,52.59,52.68,42780.0,50.3494,50.4738,50.3303,50.4164,42780.0
2019-05-13 14:10:00,52.66,52.67,52.54,52.55,29098.0,50.3973,50.4068,50.2824,50.292,29098.0
2019-05-13 14:20:00,52.54,52.78,52.53,52.7,67560.0,50.2824,50.5121,50.2729,50.4356,67560.0
2019-05-13 14:30:00,52.7,52.73,52.65,52.68,30909.0,50.4356,50.4643,50.3877,50.4164,30909.0
2019-05-13 14:40:00,52.67,52.76,52.58,52.75,60297.0,50.4068,50.493,50.3207,50.4834,60297.0
2019-05-13 14:50:00,52.74,52.81,52.7,52.7,65199.0,50.4738,50.5408,50.4356,50.4356,65199.0
2019-05-13 15:00:00,52.68,52.75,52.6,52.67,75915.0,50.4164,50.4834,50.3399,50.4068,75915.0
2019-05-13 15:10:00,52.67,52.71,52.61,52.63,73353.0,50.4068,50.4451,50.3494,50.3686,73353.0
2019-05-13 15:20:00,52.63,52.64,52.52,52.56,65072.0,50.3686,50.3781,50.2633,50.3016,65072.0
2019-05-13 15:30:00,52.57,52.57,52.43,52.46,130208.0,50.3111,50.3111,50.1772,50.2059,130208.0
2019-05-13 15:40:00,52.46,52.7,52.46,52.69,233539.0,50.2059,50.4356,50.2059,50.426,233539.0
2019-05-13 15:50:00,52.69,52.82,52.64,52.77,367606.0,50.426,50.5504,50.3781,50.5026,367606.0
2019-05-14 09:30:00,52.74,53.07,52.63,52.98,155799.0,50.4738,50.7897,50.3686,50.7035,155799.0
2019-05-14 09:40:00,52.98,53.22,52.98,53.13,118886.0,50.7035,50.9332,50.7035,50.8471,118886.0
2019-05-14 09:50:00,53.14,53.23,53.04,53.06,80935.0,50.8567,50.9428,50.761,50.7801,80935.0
2019-05-14 10:00:00,53.08,53.23,53.06,53.22,122203.0,50.7992,50.9428,50.7801,50.9332,122203.0
2019-05-14 10:10:00,53.23,53.36,53.18,53.34,104270.0,50.9428,51.0672,50.8949,51.0481,104270.0
2019-05-14 10:20:00,53.35,53.39,53.22,53.22,87980.0,51.0576,51.0959,50.9332,50.9332,87980.0
2019-05-14 10:30:00,53.22,53.33,53.19,53.32,73418.0,50.9332,51.0385,50.9045,51.0289,73418.0
2019-05-14 10:40:00,53.3,53.37,53.27,53.28,78083.0,51.0098,51.0768,50.9811,50.9906,78083.0
2019-05-14 10:50:00,53.28,53.28,53.2,53.22,47271.0,50.9906,50.9906,50.9141,50.9332,47271.0
2019-05-14 11:00:00,53.23,53.36,53.19,53.31,52261.0,50.9428,51.0672,50.9045,51.0193,52261.0
2019-05-14 11:10:00,53.31,53.43,53.31,53.36,60719.0,51.0193,51.1342,51.0193,51.0672,60719.0
2019-05-14 11:20:00,53.35,53.5,53.33,53.43,62304.0,51.0576,51.2012,51.0385,51.1342,62304.0
2019-05-14 11:30:00,53.44,53.69,53.43,53.67,139690.0,51.1438,51.383,51.1342,51.3639,139690.0
2019-05-14 11:40:00,53.67,53.78,53.65,53.75,43974.0,51.3639,51.4692,51.3447,51.4404,43974.0
2019-05-14 11:50:00,53.76,53.8,53.73,53.77,48678.0,51.45,51.4883,51.4213,51.4596,48678.0
2019-05-14 12:00:00,53.76,53.87,53.76,53.82,39230.0,51.45,51.5553,51.45,51.5074,39230.0
2019-05-14 12:10:00,53.81,53.88,53.79,53.84,34272.0,51.4979,51.5649,51.4787,51.5266,34272.0
2019-05-14 12:20:00,53.85,53.92,53.84,53.88,31193.0,51.5361,51.6031,51.5266,51.5649,31193.0
2019-05-14 12:30:00,53.88,53.96,53.88,53.9,69738.0,51.5649,51.6414,51.5649,51.584,69738.0
2019-05-14 12:40:00,53.91,53.91,53.85,53.91,79112.0,51.5936,51.5936,51.5361,51.5936,79112.0
2019-05-14 12:50:00,53.91,53.94,53.89,53.9,41710.0,51.5936,51.6223,51.5744,51.584,41710.0
2019-05-14 13:00:00,53.91,54.05,53.9,54.05,76568.0,51.5936,51.7276,51.584,51.7276,76568.0
2019-05-14 13:10:00,54.05,54.15,54.05,54.14,47447.0,51.7276,51.8233,51.7276,51.8137,47447.0
2019-05-14 13:20:00,54.14,54.24,54.13,54.22,80346.0,51.8137,51.9094,51.8041,51.8902,80346.0
2019-05-14 13:30:00,54.22,54.25,54.18,54.22,43549.0,51.8902,51.919,51.852,51.8902,43549.0
2019-05-14 13:40:00,54.21,54.24,54.15,54.18,49991.0,51.8807,51.9094,51.8233,51.852,49991.0
2019-05-14 13:50:00,54.19,54.22,54.17,54.21,43690.0,51.8615,51.8902,51.8424,51.8807,43690.0
2019-05-14 14:00:00,54.2,54.22,54.05,54.11,61310.0,51.8711,51.8902,51.7276,51.785,61310.0
2019-05-14 14:10:00,54.11,54.18,54.1,54.16,51601.0,51.785,51.852,51.7754,51.8328,51601.0
2019-05-14 14:20:00,54.16,54.23,54.15,54.2,80281.0,51.8328,51.8998,51.8233,51.8711,80281.0
2019-05-14 14:30:00,54.2,54.21,54.1,54.16,69799.0,51.8711,51.8807,51.7754,51.8328,69799.0
2019-05-14 14:40:00,54.17,54.22,54.08,54.09,94003.0,51.8424,51.8902,51.7563,51.7658,94003.0
2019-05-14 14:50:00,54.09,54.13,54.05,54.13,60987.0,51.7658,51.8041,51.7276,51.8041,60987.0
2019-05-14 15:00:00,54.12,54.25,54.11,54.23,120020.0,51.7945,51.919,51.785,51.8998,120020.0
2019-05-14 15:10:00,54.22,54.22,54.12,54.17,180109.0,51.8902,51.8902,51.7945,51.8424,180109.0
2019-05-14 15:20:00,54.17,54.2,54.12,54.15,123588.0,51.8424,51.8711,51.7945,51.8233,123588.0
2019-05-14 15:30:00,54.15,54.18,54.0,54.03,255719.0,51.8233,51.852,51.6797,51.7084,255719.0
2019-05-14 15:40:00,54.03,54.05,53.91,53.95,125585.0,51.7084,51.7276,51.5936,51.6318,125585.0
2019-05-14 15:50:00,53.94,53.95,53.8,53.81,397218.0,51.6223,51.6318,51.4883,51.4979,397218.0
2019-05-15 09:30:00,53.36,53.49,53.13,53.42,160964.0,51.0672,51.1916,50.8471,51.1246,160964.0
2019-05-15 09:40:00,53.44,53.45,53.29,53.34,74716.0,51.1438,51.1533,51.0002,51.0481,74716.0
2019-05-15 09:50:00,53.35,53.4,53.13,53.16,141527.0,51.0576,51.1055,50.8471,50.8758,141527.0
2019-05-15 10:00:00,53.15,53.28,53.11,53.23,55331.0,50.8662,50.9906,50.8279,50.9428,55331.0
2019-05-15 10:10:00,53.25,53.7,53.22,53.51,156682.0,50.9619,51.3926,50.9332,51.2108,156682.0
2019-05-15 10:20:00,53.52,53.69,53.48,53.68,64198.0,51.2203,51.383,51.182,51.3735,64198.0
2019-05-15 10:30:00,53.67,53.72,53.52,53.54,39254.0,51.3639,51.4117,51.2203,51.2395,39254.0
2019-05-15 10:40:00,53.55,53.63,53.49,53.58,56488.0,51.249,51.3256,51.1916,51.2777,56488.0
2019-05-15 10:50:00,53.57,53.68,53.52,53.58,77598.0,51.2682,51.3735,51.2203,51.2777,77598.0
2019-05-15 11:00:00,53.58,53.59,53.45,53.55,82107.0,51.2777,51.2873,51.1533,51.249,82107.0
2019-05-15 11:10:00,53.55,53.6,53.47,53.5,42578.0,51.249,51.2969,51.1725,51.2012,42578.0
2019-05-15 11:20:00,53.5,53.52,53.44,53.47,66089.0,51.2012,51.2203,51.1438,51.1725,66089.0
2019-05-15 11:30:00,53.47,53.5,53.33,53.35,109066.0,51.1725,51.2012,51.0385,51.0576,109066.0
2019-05-15 11:40:00,53.35,53.48,53.34,53.38,102236.0,51.0576,51.182,51.0481,51.0863,102236.0
2019-05-15 11:50:00,53.39,53.64,53.38,53.6,174349.0,51.0959,51.3352,51.0863,51.2969,174349.0
2019-05-15 12:00:00,53.61,53.65,53.57,53.61,56715.0,51.3065,51.3447,51.2682,51.3065,56715.0
2019-05-15 12:10:00,53.61,53.61,53.5,53.51,35477.0,51.3065,51.3065,51.2012,51.2108,35477.0
2019-05-15 12:20:00,53.51,53.56,53.48,53.54,31568.0,51.2108,51.2586,51.182,51.2395,31568.0
2019-05-15 12:30:00,53.54,53.57,53.5,53.55,25560.0,51.2395,51.2682,51.2012,51.249,25560.0
2019-05-15 12:40:00,53.55,53.67,53.54,53.66,25027.0,51.249,51.3639,51.2395,51.3543,25027.0
2019-05-15 12:50:00,53.65,53.66,53.54,53.59,25587.0,51.3447,51.3543,51.2395,51.2873,25587.0
2019-05-15 13:00:00,53.6,53.64,53.58,53.58,24599.0,51.2969,51.3352,51.2777,51.2777,24599.0
2019-05-15 13:10:00,53.59,53.6,53.55,53.58,52058.0,51.2873,51.2969,51.249,51.2777,52058.0
2019-05-15 13:20:00,53.57,53.59,53.46,53.47,107973.0,51.2682,51.2873,51.1629,51.1725,107973.0
2019-05-15 13:30:00,53.47,53.6,53.46,53.58,58040.0,51.1725,51.2969,51.1629,51.2777,58040.0
2019-05-15 13:40:00,53.58,53.6,53.52,53.58,36804.0,51.2777,51.2969,51.2203,51.2777,36804.0
2019-05-15 13:50:00,53.58,53.68,53.54,53.68,43650.0,51.2777,51.3735,51.2395,51.3735,43650.0
2019-05-15 14:00:00,53.69,53.79,53.67,53.75,32432.0,51.383,51.4787,51.3639,51.4404,32432.0
2019-05-15 14:10:00,53.75,53.8,53.73,53.73,160304.0,51.4404,51.4883,51.4213,51.4213,160304.0
2019-05-15 14:20:00,53.74,53.84,53.74,53.84,63223.0,51.4309,51.5266,51.4309,51.5266,63223.0
2019-05-15 14:30:00,53.84,53.86,53.76,53.8,40593.0,51.5266,51.5457,51.45,51.4883,40593.0
2019-05-15 14:40:00,53.81,53.91,53.79,53.9,84426.0,51.4979,51.5936,51.4787,51.584,84426.0
2019-05-15 14:50:00,53.9,53.93,53.77,53.83,81987.0,51.584,51.6127,51.4596,51.517,81987.0
2019-05-15 15:00:00,53.83,53.89,53.8,53.86,54570.0,51.517,51.5744,51.4883,51.5457,54570.0
2019-05-15 15:10:00,53.87,53.89,53.83,53.86,67402.0,51.5553,51.5744,51.517,51.5457,67402.0
2019-05-15 15:20:00,53.86,53.95,53.86,53.93,53188.0,51.5457,51.6318,51.5457,51.6127,53188.0
2019-05-15 15:30:00,53.92,53.93,53.83,53.85,70082.0,51.6031,51.6127,51.517,51.5361,70082.0
2019-05-15 15:40:00,53.86,53.89,53.77,53.77,104086.0,51.5457,51.5744,51.4596,51.4596,104086.0
2019-05-15 15:50:00,53.77,53.87,53.76,53.79,228934.0,51.4596,51.5553,51.45,51.4787,228934.0
2019-05-16 09:30:00,53.65,53.77,53.52,53.77,143563.0,51.3447,51.4596,51.2203,51.4596,143563.0
2019-05-16 09:40:00,53.76,53.79,53.65,53.71,66885.0,51.45,51.4787,51.3447,51.4022,66885.0
2019-05-16 09:50:00,53.72,53.89,53.72,53.84,40675.0,51.4117,51.5744,51.4117,51.5266,40675.0
2019-05-16 10:00:00,53.85,53.94,53.84,53.93,77535.0,51.5361,51.6223,51.5266,51.6127,77535.0
2019-05-16 10:10:00,53.92,53.94,53.79,53.89,92129.0,51.6031,51.6223,51.4787,51.5744,92129.0
2019-05-16 10:20:00,53.88,54.05,53.85,54.05,118339.0,51.5649,51.7276,51.5361,51.7276,118339.0
2019-05-16 10:30:00,54.04,54.05,53.92,53.98,43349.0,51.718,51.7276,51.6031,51.6606,43349.0
2019-05-16 10:40:00,53.98,54.04,53.95,53.97,70858.0,51.6606,51.718,51.6318,51.651,70858.0
2019-05-16 10:50:00,53.97,54.0,53.96,53.99,57584.0,51.651,51.6797,51.6414,51.6701,57584.0
2019-05-16 11:00:00,53.98,54.0,53.88,53.9,46948.0,51.6606,51.6797,51.5649,51.584,46948.0
2019-05-16 11:10:00,53.9,53.99,53.88,53.96,31808.0,51.584,51.6701,51.5649,51.6414,31808.0
2019-05-16 11:20:00,53.97,54.02,53.91,53.95,69362.0,51.651,51.6988,51.5936,51.6318,69362.0
2019-05-16 11:30:00,53.94,54.04,53.93,54.0,76968.0,51.6223,51.718,51.6127,51.6797,76968.0
2019-05-16 11:40:00,54.0,54.08,53.98,53.98,40021.0,51.6797,51.7563,51.6606,51.6606,40021.0
2019-05-16 11:50:00,53.99,54.05,53.97,54.05,35123.0,51.6701,51.7276,51.651,51.7276,35123.0
2019-05-16 12:00:00,54.05,54.06,54.0,54.02,124764.0,51.7276,51.7371,51.6797,51.6988,124764.0
2019-05-16 12:10:00,54.01,54.11,54.0,54.07,59643.0,51.6893,51.785,51.6797,51.7467,59643.0
2019-05-16 12:20:00,54.07,54.13,54.04,54.12,27211.0,51.7467,51.8041,51.718,51.7945,27211.0
2019-05-16 12:30:00,54.12,54.16,54.09,54.1,19014.0,51.7945,51.8328,51.7658,51.7754,19014.0
2019-05-16 12:40:00,54.1,54.13,54.08,54.12,24166.0,51.7754,51.8041,51.7563,51.7945,24166.0
2019-05-16 12:50:00,54.13,54.17,54.1,54.15,41287.0,51.8041,51.8424,51.7754,51.8233,41287.0
2019-05-16 13:00:00,54.16,54.18,54.06,54.11,41133.0,51.8328,51.852,51.7371,51.785,41133.0
2019-05-16 13:10:00,54.12,54.15,54.11,54.14,24464.0,51.7945,51.8233,51.785,51.8137,24464.0
2019-05-16 13:20:00,54.15,54.18,54.12,54.15,24218.0,51.8233,51.852,51.7945,51.8233,24218.0
2019-05-16 13:30:00,54.15,54.15,54.07,54.07,20874.0,51.8233,51.8233,51.7467,51.7467,20874.0
2019-05-16 13:40:00,54.08,54.09,54.03,54.04,27338.0,51.7563,51.7658,51.7084,51.718,27338.0
2019-05-16 13:50:00,54.03,54.05,53.98,54.02,26593.0,51.7084,51.7276,51.6606,51.6988,26593.0
2019-05-16 14:00:00,54.01,54.04,53.97,53.99,70245.0,51.6893,51.718,51.651,51.6701,70245.0
2019-05-16 14:10:00,53.99,54.03,53.97,54.01,30587.0,51.6701,51.7084,51.651,51.6893,30587.0
2019-05-16 14:20:00,54.0,54.09,53.99,54.07,40735.0,51.6797,51.7658,51.6701,51.7467,40735.0
2019-05-16 14:30:00,54.07,54.08,54.03,54.07,44312.0,51.7467,51.7563,51.7084,51.7467,44312.0
2019-05-16 14:40:00,54.07,54.08,54.02,54.03,33310.0,51.7467,51.7563,51.6988,51.7084,33310.0
2019-05-16 14:50:00,54.03,54.04,53.95,53.98,31651.0,51.7084,51.718,51.6318,51.6606,31651.0
2019-05-16 15:00:00,53.97,53.98,53.88,53.91,42959.0,51.651,51.6606,51.5649,51.5936,42959.0
2019-05-16 15:10:00,53.91,53.92,53.82,53.83,28453.0,51.5936,51.6031,51.5074,51.517,28453.0
2019-05-16 15:20:00,53.84,53.91,53.82,53.9,53798.0,51.5266,51.5936,51.5074,51.584,53798.0
2019-05-16 15:30:00,53.9,53.93,53.84,53.86,65632.0,51.584,51.6127,51.5266,51.5457,65632.0
2019-05-16 15:40:00,53.86,53.89,53.79,53.87,70289.0,51.5457,51.5744,51.4787,51.5553,70289.0
2019-05-16 15:50:00,53.87,53.94,53.81,53.93,221875.0,51.5553,51.6223,51.4979,51.6127,221875.0
2019-05-17 09:30:00,53.39,53.53,53.29,53.45,124896.0,51.0959,51.2299,51.0002,51.1533,124896.0
2019-05-17 09:40:00,53.45,53.48,53.35,53.37,60863.0,51.1533,51.182,51.0576,51.0768,60863.0
2019-05-17 09:50:00,53.36,53.38,53.27,53.3,47380.0,51.0672,51.0863,50.9811,51.0098,47380.0
2019-05-17 10:00:00,53.29,53.4,53.28,53.35,35611.0,51.0002,51.1055,50.9906,51.0576,35611.0
2019-05-17 10:10:00,53.34,53.39,53.24,53.39,35126.0,51.0481,51.0959,50.9524,51.0959,35126.0
2019-05-17 10:20:00,53.39,53.46,53.37,53.37,102075.0,51.0959,51.1629,51.0768,51.0768,102075.0
2019-05-17 10:30:00,53.38,53.4,53.26,53.32,48871.0,51.0863,51.1055,50.9715,51.0289,48871.0
2019-05-17 10:40:00,53.32,53.45,53.29,53.45,30181.0,51.0289,51.1533,51.0002,51.1533,30181.0
2019-05-17 10:50:00,53.44,53.61,53.43,53.54,85972.0,51.1438,51.3065,51.1342,51.2395,85972.0
2019-05-17 11:00:00,53.55,53.6,53.54,53.55,58631.0,51.249,51.2969,51.2395,51.249,58631.0
2019-05-17 11:10:00,53.56,53.61,53.45,53.45,110576.0,51.2586,51.3065,51.1533,51.1533,110576.0
2019-05-17 11:20:00,53.45,53.47,53.36,53.44,63157.0,51.1533,51.1725,51.0672,51.1438,63157.0
2019-05-17 11:30:00,53.44,53.48,53.34,53.37,44117.0,51.1438,51.182,51.0481,51.0768,44117.0
2019-05-17 11:40:00,53.38,53.39,53.27,53.32,31678.0,51.0863,51.0959,50.9811,51.0289,31678.0
2019-05-17 11:50:00,53.3,53.46,53.29,53.46,36830.0,51.0098,51.1629,51.0002,51.1629,36830.0
2019-05-17 12:00:00,53.46,53.48,53.34,53.39,93172.0,51.1629,51.182,51.0481,51.0959,93172.0
2019-05-17 12:10:00,53.37,53.47,53.36,53.45,30372.0,51.0768,51.1725,51.0672,51.1533,30372.0
2019-05-17 12:20:00,53.46,53.49,53.43,53.46,27769.0,51.1629,51.1916,51.1342,51.1629,27769.0
2019-05-17 12:30:00,53.45,53.47,53.39,53.44,21682.0,51.1533,51.1725,51.0959,51.1438,21682.0
2019-05-17 12:40:00,53.44,53.54,53.44,53.46,110003.0,51.1438,51.2395,51.1438,51.1629,110003.0
2019-05-17 12:50:00,53.46,53.53,53.4,53.41,34182.0,51.1629,51.2299,51.1055,51.1151,34182.0
2019-05-17 13:00:00,53.42,53.55,53.41,53.55,17169.0,51.1246,51.249,51.1151,51.249,17169.0
2019-05-17 13:10:00,53.57,53.59,53.53,53.55,18130.0,51.2682,51.2873,51.2299,51.249,18130.0
2019-05-17 13:20:00,53.56,53.59,53.53,53.54,22752.0,51.2586,51.2873,51.2299,51.2395,22752.0
2019-05-17 13:30:00,53.55,53.64,53.51,53.6,15531.0,51.249,51.3352,51.2108,51.2969,15531.0
2019-05-17 13:40:00,53.6,53.63,53.53,53.63,30465.0,51.2969,51.3256,51.2299,51.3256,30465.0
2019-05-17 13:50:00,53.63,53.69,53.62,53.68,24736.0,51.3256,51.383,51.316,51.3735,24736.0
2019-05-17 14:00:00,53.67,53.71,53.64,53.69,37050.0,51.3639,51.4022,51.3352,51.383,37050.0
2019-05-17 14:10:00,53.7,53.75,53.68,53.73,43585.0,51.3926,51.4404,51.3735,51.4213,43585.0
2019-05-17 14:20:00,53.73,53.75,53.7,53.73,30386.0,51.4213,51.4404,51.3926,51.4213,30386.0
2019-05-17 14:30:00,53.72,53.8,53.71,53.79,25607.0,51.4117,51.4883,51.4022,51.4787,25607.0
2019-05-17 14:40:00,53.79,53.87,53.76,53.87,47049.0,51.4787,51.5553,51.45,51.5553,47049.0
2019-05-17 14:50:00,53.87,53.89,53.81,53.85,36011.0,51.5553,51.5744,51.4979,51.5361,36011.0
2019-05-17 15:00:00,53.85,53.86,53.67,53.68,167435.0,51.5361,51.5457,51.3639,51.3735,167435.0
2019-05-17 15:10:00,53.68,53.76,53.66,53.72,139065.0,51.3735,51.45,51.3543,51.4117,139065.0
2019-05-17 15:20:00,53.73,53.85,53.72,53.84,84595.0,51.4213,51.5361,51.4117,51.5266,84595.0
2019-05-17 15:30:00,53.83,53.84,53.7,53.7,80670.0,51.517,51.5266,51.3926,51.3926,80670.0
2019-05-17 15:40:00,53.69,53.76,53.65,53.72,172168.0,51.383,51.45,51.3447,51.4117,172168.0
2019-05-17 15:50:00,53.72,53.78,53.66,53.69,311095.0,51.4117,51.4692,51.3543,51.383,311095.0
2019-05-20 09:30:00,52.83,52.91,52.52,52.66,200541.0,50.56,50.6365,50.2633,50.3973,200541.0
2019-05-20 09:40:00,52.64,52.77,52.56,52.6,153007.0,50.3781,50.5026,50.3016,50.3399,153007.0
2019-05-20 09:50:00,52.6,52.7,52.44,52.64,162795.0,50.3399,50.4356,50.1867,50.3781,162795.0
2019-05-20 10:00:00,52.63,52.64,52.49,52.57,88146.0,50.3686,50.3781,50.2346,50.3111,88146.0
2019-05-20 10:10:00,52.57,52.6,52.45,52.46,66876.0,50.3111,50.3399,50.1963,50.2059,66876.0
2019-05-20 10:20:00,52.45,52.47,52.35,52.35,53380.0,50.1963,50.2154,50.1006,50.1006,53380.0
2019-05-20 10:30:00,52.35,52.48,52.34,52.41,65065.0,50.1006,50.225,50.091,50.158,65065.0
2019-05-20 10:40:00,52.41,52.45,52.23,52.23,78535.0,50.158,50.1963,49.9858,49.9858,78535.0
2019-05-20 10:50:00,52.23,52.27,52.19,52.25,50935.0,49.9858,50.024,49.9475,50.0049,50935.0
2019-05-20 11:00:00,52.25,52.3,52.16,52.27,62200.0,50.0049,50.0527,49.9188,50.024,62200.0
2019-05-20 11:10:00,52.25,52.31,52.25,52.25,42923.0,50.0049,50.0623,50.0049,50.0049,42923.0
2019-05-20 11:20:00,52.25,52.37,52.24,52.32,38482.0,50.0049,50.1197,49.9953,50.0719,38482.0
2019-05-20 11:30:00,52.33,52.39,52.29,52.31,46658.0,50.0815,50.1389,50.0432,50.0623,46658.0
2019-05-20 11:40:00,52.31,52.39,52.3,52.38,25593.0,50.0623,50.1389,50.0527,50.1293,25593.0
2019-05-20 11:50:00,52.39,52.41,52.29,52.32,24845.0,50.1389,50.158,50.0432,50.0719,24845.0
2019-05-20 12:00:00,52.33,52.39,52.31,52.39,25734.0,50.0815,50.1389,50.0623,50.1389,25734.0
2019-05-20 12:10:00,52.39,52.49,52.39,52.47,28792.0,50.1389,50.2346,50.1389,50.2154,28792.0
2019-05-20 12:20:00,52.48,52.52,52.45,52.46,39514.0,50.225,50.2633,50.1963,50.2059,39514.0
2019-05-20 12:30:00,52.46,52.52,52.42,52.48,28612.0,50.2059,50.2633,50.1676,50.225,28612.0
2019-05-20 12:40:00,52.48,52.48,52.42,52.47,32181.0,50.225,50.225,50.1676,50.2154,32181.0
2019-05-20 12:50:00,52.46,52.49,52.4,52.4,21789.0,50.2059,50.2346,50.1485,50.1485,21789.0
2019-05-20 13:00:00,52.4,52.43,52.38,52.41,23725.0,50.1485,50.1772,50.1293,50.158,23725.0
2019-05-20 13:10:00,52.42,52.46,52.41,52.46,25408.0,50.1676,50.2059,50.158,50.2059,25408.0
2019-05-20 13:20:00,52.47,52.48,52.41,52.45,15658.0,50.2154,50.225,50.158,50.1963,15658.0
2019-05-20 13:30:00,52.44,52.48,52.42,52.43,26386.0,50.1867,50.225,50.1676,50.1772,26386.0
2019-05-20 13:40:00,52.44,52.44,52.39,52.44,26348.0,50.1867,50.1867,50.1389,50.1867,26348.0
2019-05-20 13:50:00,52.44,52.44,52.4,52.43,17220.0,50.1867,50.1867,50.1485,50.1772,17220.0
2019-05-20 14:00:00,52.43,52.44,52.39,52.4,27039.0,50.1772,50.1867,50.1389,50.1485,27039.0
2019-05-20 14:10:00,52.4,52.43,52.36,52.37,24044.0,50.1485,50.1772,50.1102,50.1197,24044.0
2019-05-20 14:20:00,52.37,52.41,52.36,52.39,25897.0,50.1197,50.158,50.1102,50.1389,25897.0
2019-05-20 14:30:00,52.4,52.41,52.28,52.29,31303.0,50.1485,50.158,50.0336,50.0432,31303.0
2019-05-20 14:40:00,52.28,52.33,52.27,52.28,28334.0,50.0336,50.0815,50.024,50.0336,28334.0
2019-05-20 14:50:00,52.28,52.3,52.25,52.28,32283.0,50.0336,50.0527,50.0049,50.0336,32283.0
2019-05-20 15:00:00,52.28,52.3,52.25,52.26,37843.0,50.0336,50.0527,50.0049,50.0145,37843.0
2019-05-20 15:10:00,52.25,52.28,52.18,52.26,64940.0,50.0049,50.0336,49.9379,50.0145,64940.0
2019-05-20 15:20:00,52.26,52.27,52.19,52.23,63752.0,50.0145,50.024,49.9475,49.9858,63752.0
2019-05-20 15:30:00,52.22,52.32,52.2,52.29,68513.0,49.9762,50.0719,49.957,50.0432,68513.0
2019-05-20 15:40:00,52.29,52.35,52.26,52.34,83922.0,50.0432,50.1006,50.0145,50.091,83922.0
2019-05-20 15:50:00,52.34,52.43,52.33,52.37,217836.0,50.091,50.1772,50.0815,50.1197,217836.0
2019-05-21 09:30:00,52.78,52.9,52.75,52.86,130353.0,50.5121,50.627,50.4834,50.5887,130353.0
2019-05-21 09:40:00,52.85,52.87,52.73,52.76,70815.0,50.5791,50.5983,50.4643,50.493,70815.0
2019-05-21 09:50:00,52.76,52.82,52.68,52.72,48743.0,50.493,50.5504,50.4164,50.4547,48743.0
2019-05-21 10:00:00,52.72,52.81,52.68,52.76,65171.0,50.4547,50.5408,50.4164,50.493,65171.0
2019-05-21 10:10:00,52.77,52.81,52.72,52.78,40800.0,50.5026,50.5408,50.4547,50.5121,40800.0
2019-05-21 10:20:00,52.79,52.81,52.75,52.8,49159.0,50.5217,50.5408,50.4834,50.5313,49159.0
2019-05-21 10:30:00,52.8,52.86,52.77,52.81,46399.0,50.5313,50.5887,50.5026,50.5408,46399.0
2019-05-21 10:40:00,52.82,52.87,52.77,52.8,59762.0,50.5504,50.5983,50.5026,50.5313,59762.0
2019-05-21 10:50:00,52.8,52.99,52.78,52.93,76598.0,50.5313,50.7131,50.5121,50.6557,76598.0
2019-05-21 11:00:00,52.93,52.96,52.81,52.87,43668.0,50.6557,50.6844,50.5408,50.5983,43668.0
2019-05-21 11:10:00,52.87,52.91,52.84,52.87,39288.0,50.5983,50.6365,50.5695,50.5983,39288.0
2019-05-21 11:20:00,52.87,52.87,52.8,52.84,37814.0,50.5983,50.5983,50.5313,50.5695,37814.0
2019-05-21 11:30:00,52.84,52.85,52.77,52.8,35336.0,50.5695,50.5791,50.5026,50.5313,35336.0
2019-05-21 11:40:00,52.8,52.81,52.75,52.77,36522.0,50.5313,50.5408,50.4834,50.5026,36522.0
2019-05-21 11:50:00,52.77,52.77,52.72,52.75,44264.0,50.5026,50.5026,50.4547,50.4834,44264.0
2019-05-21 12:00:00,52.75,52.81,52.74,52.76,23964.0,50.4834,50.5408,50.4738,50.493,23964.0
2019-05-21 12:10:00,52.76,52.82,52.76,52.8,32922.0,50.493,50.5504,50.493,50.5313,32922.0
2019-05-21 12:20:00,52.81,52.84,52.79,52.82,40589.0,50.5408,50.5695,50.5217,50.5504,40589.0
2019-05-21 12:30:00,52.82,52.83,52.77,52.79,20863.0,50.5504,50.56,50.5026,50.5217,20863.0
2019-05-21 12:40:00,52.79,52.88,52.78,52.88,30933.0,50.5217,50.6078,50.5121,50.6078,30933.0
2019-05-21 12:50:00,52.88,52.92,52.87,52.91,28337.0,50.6078,50.6461,50.5983,50.6365,28337.0
2019-05-21 13:00:00,52.91,52.94,52.89,52.91,24836.0,50.6365,50.6652,50.6174,50.6365,24836.0
2019-05-21 13:10:00,52.92,52.93,52.89,52.91,44863.0,50.6461,50.6557,50.6174,50.6365,44863.0
2019-05-21 13:20:00,52.91,53.03,52.91,53.01,49025.0,50.6365,50.7514,50.6365,50.7322,49025.0
2019-05-21 13:30:00,53.0,53.09,52.99,53.09,33581.0,50.7227,50.8088,50.7131,50.8088,33581.0
2019-05-21 13:40:00,53.09,53.12,53.04,53.1,35976.0,50.8088,50.8375,50.761,50.8184,35976.0
2019-05-21 13:50:00,53.09,53.13,53.06,53.12,31767.0,50.8088,50.8471,50.7801,50.8375,31767.0
2019-05-21 14:00:00,53.12,53.15,53.11,53.11,49688.0,50.8375,50.8662,50.8279,50.8279,49688.0
2019-05-21 14:10:00,53.12,53.16,53.08,53.16,45965.0,50.8375,50.8758,50.7992,50.8758,45965.0
2019-05-21 14:20:00,53.16,53.16,53.12,53.14,34095.0,50.8758,50.8758,50.8375,50.8567,34095.0
2019-05-21 14:30:00,53.15,53.16,53.12,53.15,40901.0,50.8662,50.8758,50.8375,50.8662,40901.0
2019-05-21 14:40:00,53.15,53.16,53.08,53.09,31158.0,50.8662,50.8758,50.7992,50.8088,31158.0
2019-05-21 14:50:00,53.09,53.11,52.98,52.99,51040.0,50.8088,50.8279,50.7035,50.7131,51040.0
2019-05-21 15:00:00,52.99,53.0,52.91,52.93,54317.0,50.7131,50.7227,50.6365,50.6557,54317.0
2019-05-21 15:10:00,52.93,52.93,52.86,52.88,69762.0,50.6557,50.6557,50.5887,50.6078,69762.0
2019-05-21 15:20:00,52.89,52.89,52.84,52.88,58450.0,50.6174,50.6174,50.5695,50.6078,58450.0
2019-05-21 15:30:00,52.87,52.9,52.78,52.79,169992.0,50.5983,50.627,50.5121,50.5217,169992.0
2019-05-21 15:40:00,52.79,52.79,52.63,52.7,128227.0,50.5217,50.5217,50.3686,50.4356,128227.0
2019-05-21 15:50:00,52.69,52.71,52.64,52.67,230766.0,50.426,50.4451,50.3781,50.4068,230766.0
2019-05-22 09:30:00,52.65,52.75,52.59,52.63,98023.0,50.3877,50.4834,50.3303,50.3686,98023.0
2019-05-22 09:40:00,52.64,52.68,52.47,52.47,50197.0,50.3781,50.4164,50.2154,50.2154,50197.0
2019-05-22 09:50:00,52.46,52.6,52.44,52.54,25107.0,50.2059,50.3399,50.1867,50.2824,25107.0
2019-05-22 10:00:00,52.56,52.65,52.55,52.6,40611.0,50.3016,50.3877,50.292,50.3399,40611.0
2019-05-22 10:10:00,52.59,52.67,52.52,52.61,53611.0,50.3303,50.4068,50.2633,50.3494,53611.0
2019-05-22 10:20:00,52.61,52.74,52.6,52.63,56486.0,50.3494,50.4738,50.3399,50.3686,56486.0
2019-05-22 10:30:00,52.63,52.67,52.59,52.61,26720.0,50.3686,50.4068,50.3303,50.3494,26720.0
2019-05-22 10:40:00,52.61,52.67,52.6,52.67,38724.0,50.3494,50.4068,50.3399,50.4068,38724.0
2019-05-22 10:50:00,52.67,52.7,52.59,52.64,40525.0,50.4068,50.4356,50.3303,50.3781,40525.0
2019-05-22 11:00:00,52.65,52.65,52.59,52.61,46181.0,50.3877,50.3877,50.3303,50.3494,46181.0
2019-05-22 11:10:00,52.61,52.69,52.59,52.6,82747.0,50.3494,50.426,50.3303,50.3399,82747.0
2019-05-22 11:20:00,52.6,52.64,52.56,52.64,44107.0,50.3399,50.3781,50.3016,50.3781,44107.0
2019-05-22 11:30:00,52.64,52.66,52.58,52.6,56867.0,50.3781,50.3973,50.3207,50.3399,56867.0
2019-05-22 11:40:00,52.59,52.63,52.56,52.59,34077.0,50.3303,50.3686,50.3016,50.3303,34077.0
2019-05-22 11:50:00,52.59,52.62,52.54,52.6,35837.0,50.3303,50.359,50.2824,50.3399,35837.0
2019-05-22 12:00:00,52.6,52.63,52.56,52.59,24683.0,50.3399,50.3686,50.3016,50.3303,24683.0
2019-05-22 12:10:00,52.59,52.6,52.54,52.56,26903.0,50.3303,50.3399,50.2824,50.3016,26903.0
2019-05-22 12:20:00,52.56,52.58,52.5,52.51,40116.0,50.3016,50.3207,50.2442,50.2537,40116.0
2019-05-22 12:30:00,52.51,52.52,52.47,52.48,35152.0,50.2537,50.2633,50.2154,50.225,35152.0
2019-05-22 12:40:00,52.5,52.51,52.45,52.46,40546.0,50.2442,50.2537,50.1963,50.2059,40546.0
2019-05-22 12:50:00,52.46,52.46,52.4,52.42,47066.0,50.2059,50.2059,50.1485,50.1676,47066.0
2019-05-22 13:00:00,52.41,52.43,52.33,52.33,33243.0,50.158,50.1772,50.0815,50.0815,33243.0
2019-05-22 13:10:00,52.33,52.37,52.31,52.35,30792.0,50.0815,50.1197,50.0623,50.1006,30792.0
2019-05-22 13:20:00,52.35,52.36,52.21,52.3,54695.0,50.1006,50.1102,49.9666,50.0527,54695.0
2019-05-22 13:30:00,52.3,52.31,52.27,52.3,23171.0,50.0527,50.0623,50.024,50.0527,23171.0
2019-05-22 13:40:00,52.3,52.32,52.29,52.31,37577.0,50.0527,50.0719,50.0432,50.0623,37577.0
2019-05-22 13:50:00,52.32,52.38,52.31,52.34,36423.0,50.0719,50.1293,50.0623,50.091,36423.0
2019-05-22 14:00:00,52.32,52.38,52.3,52.38,29515.0,50.0719,50.1293,50.0527,50.1293,29515.0
2019-05-22 14:10:00,52.38,52.42,52.34,52.42,28192.0,50.1293,50.1676,50.091,50.1676,28192.0
2019-05-22 14:20:00,52.41,52.44,52.38,52.42,27850.0,50.158,50.1867,50.1293,50.1676,27850.0
2019-05-22 14:30:00,52.42,52.62,52.42,52.59,33665.0,50.1676,50.359,50.1676,50.3303,33665.0
2019-05-22 14:40:00,52.58,52.63,52.56,52.63,33958.0,50.3207,50.3686,50.3016,50.3686,33958.0
2019-05-22 14:50:00,52.63,52.65,52.57,52.57,33796.0,50.3686,50.3877,50.3111,50.3111,33796.0
2019-05-22 15:00:00,52.57,52.58,52.53,52.56,28144.0,50.3111,50.3207,50.2729,50.3016,28144.0
2019-05-22 15:10:00,52.56,52.61,52.56,52.58,38005.0,50.3016,50.3494,50.3016,50.3207,38005.0
2019-05-22 15:20:00,52.58,52.62,52.56,52.59,37337.0,50.3207,50.359,50.3016,50.3303,37337.0
2019-05-22 15:30:00,52.58,52.62,52.57,52.62,50557.0,50.3207,50.359,50.3111,50.359,50557.0
2019-05-22 15:40:00,52.62,52.62,52.59,52.6,87687.0,50.359,50.359,50.3303,50.3399,87687.0
2019-05-22 15:50:00,52.59,52.65,52.58,52.63,201139.0,50.3303,50.3877,50.3207,50.3686,201139.0
2019-05-23 09:30:00,51.67,51.71,51.22,51.24,127050.0,49.9288,49.9674,49.494,49.5133,127050.0
2019-05-23 09:40:00,51.23,51.28,51.16,51.26,64342.0,49.5036,49.5519,49.436,49.5326,64342.0
2019-05-23 09:50:00,51.26,51.28,51.19,51.25,92529.0,49.5326,49.5519,49.465,49.5229,92529.0
2019-05-23 10:00:00,51.25,51.52,51.24,51.37,36334.0,49.5229,49.7839,49.5133,49.6389,36334.0
2019-05-23 10:10:00,51.37,51.47,51.35,51.43,36808.0,49.6389,49.7355,49.6196,49.6969,36808.0
2019-05-23 10:20:00,51.45,51.67,51.4,51.58,36522.0,49.7162,49.9288,49.6679,49.8418,36522.0
2019-05-23 10:30:00,51.58,51.68,51.55,51.6,36627.0,49.8418,49.9385,49.8128,49.8612,36627.0
2019-05-23 10:40:00,51.62,51.64,51.53,51.63,41783.0,49.8805,49.8998,49.7935,49.8901,41783.0
2019-05-23 10:50:00,51.65,51.71,51.61,51.69,48554.0,49.9095,49.9674,49.8708,49.9481,48554.0
2019-05-23 11:00:00,51.69,51.69,51.58,51.62,44430.0,49.9481,49.9481,49.8418,49.8805,44430.0
2019-05-23 11:10:00,51.62,51.66,51.54,51.63,44289.0,49.8805,49.9191,49.8032,49.8901,44289.0
2019-05-23 11:20:00,51.63,51.73,51.59,51.71,45276.0,49.8901,49.9868,49.8515,49.9674,45276.0
2019-05-23 11:30:00,51.72,51.75,51.69,51.72,64252.0,49.9771,50.0061,49.9481,49.9771,64252.0
2019-05-23 11:40:00,51.72,51.75,51.59,51.59,99347.0,49.9771,50.0061,49.8515,49.8515,99347.0
2019-05-23 11:50:00,51.59,51.62,51.47,51.51,65304.0,49.8515,49.8805,49.7355,49.7742,65304.0
2019-05-23 12:00:00,51.5,51.56,51.47,51.51,67287.0,49.7645,49.8225,49.7355,49.7742,67287.0
2019-05-23 12:10:00,51.5,51.54,51.47,51.52,35460.0,49.7645,49.8032,49.7355,49.7839,35460.0
2019-05-23 12:20:00,51.52,51.55,51.46,51.53,29208.0,49.7839,49.8128,49.7259,49.7935,29208.0
2019-05-23 12:30:00,51.54,51.55,51.48,51.52,29802.0,49.8032,49.8128,49.7452,49.7839,29802.0
2019-05-23 12:40:00,51.51,51.6,51.5,51.56,36506.0,49.7742,49.8612,49.7645,49.8225,36506.0
2019-05-23 12:50:00,51.56,51.56,51.38,51.39,39137.0,49.8225,49.8225,49.6486,49.6582,39137.0
2019-05-23 13:00:00,51.38,51.47,51.34,51.43,40015.0,49.6486,49.7355,49.6099,49.6969,40015.0
2019-05-23 13:10:00,51.41,51.43,51.37,51.41,30316.0,49.6776,49.6969,49.6389,49.6776,30316.0
2019-05-23 13:20:00,51.41,51.45,51.39,51.4,38872.0,49.6776,49.7162,49.6582,49.6679,38872.0
2019-05-23 13:30:00,51.41,51.42,51.35,51.42,24220.0,49.6776,49.6872,49.6196,49.6872,24220.0
2019-05-23 13:40:00,51.42,51.42,51.37,51.4,24643.0,49.6872,49.6872,49.6389,49.6679,24643.0
2019-05-23 13:50:00,51.4,51.44,51.36,51.42,30592.0,49.6679,49.7065,49.6292,49.6872,30592.0
2019-05-23 14:00:00,51.42,51.46,51.38,51.39,41201.0,49.6872,49.7259,49.6486,49.6582,41201.0
2019-05-23 14:10:00,51.4,51.42,51.35,51.41,33214.0,49.6679,49.6872,49.6196,49.6776,33214.0
2019-05-23 14:20:00,51.41,51.5,51.4,51.41,29046.0,49.6776,49.7645,49.6679,49.6776,29046.0
2019-05-23 14:30:00,51.41,51.47,51.4,51.43,27388.0,49.6776,49.7355,49.6679,49.6969,27388.0
2019-05-23 14:40:00,51.43,51.44,51.36,51.37,29298.0,49.6969,49.7065,49.6292,49.6389,29298.0
2019-05-23 14:50:00,51.37,51.4,51.32,51.35,42362.0,49.6389,49.6679,49.5906,49.6196,42362.0
2019-05-23 15:00:00,51.34,51.38,51.3,51.37,44358.0,49.6099,49.6486,49.5713,49.6389,44358.0
2019-05-23 15:10:00,51.38,51.49,51.37,51.44,42454.0,49.6486,49.7549,49.6389,49.7065,42454.0
2019-05-23 15:20:00,51.45,51.69,51.44,51.66,59270.0,49.7162,49.9481,49.7065,49.9191,59270.0
2019-05-23 15:30:00,51.66,51.69,51.57,51.57,77711.0,49.9191,49.9481,49.8322,49.8322,77711.0
2019-05-23 15:40:00,51.57,51.61,51.5,51.56,112836.0,49.8322,49.8708,49.7645,49.8225,112836.0
2019-05-23 15:50:00,51.56,51.67,51.52,51.63,309342.0,49.8225,49.9288,49.7839,49.8901,309342.0
2019-05-24 09:30:00,51.81,52.11,51.81,52.03,99374.0,50.0641,50.354,50.0641,50.2767,99374.0
2019-05-24 09:40:00,52.0,52.04,51.85,51.86,44357.0,50.2477,50.2863,50.1027,50.1124,44357.0
2019-05-24 09:50:00,51.85,51.96,51.85,51.93,31636.0,50.1027,50.209,50.1027,50.18,31636.0
2019-05-24 10:00:00,51.92,52.02,51.85,51.86,34073.0,50.1704,50.267,50.1027,50.1124,34073.0
2019-05-24 10:10:00,51.85,51.96,51.83,51.9,53276.0,50.1027,50.209,50.0834,50.151,53276.0
2019-05-24 10:20:00,51.9,51.9,51.78,51.8,56828.0,50.151,50.151,50.0351,50.0544,56828.0
2019-05-24 10:30:00,51.8,51.82,51.75,51.8,32358.0,50.0544,50.0737,50.0061,50.0544,32358.0
2019-05-24 10:40:00,51.8,51.8,51.68,51.68,25547.0,50.0544,50.0544,49.9385,49.9385,25547.0
2019-05-24 10:50:00,51.69,51.75,51.66,51.69,41920.0,49.9481,50.0061,49.9191,49.9481,41920.0
2019-05-24 11:00:00,51.7,51.74,51.69,51.71,31447.0,49.9578,49.9964,49.9481,49.9674,31447.0
2019-05-24 11:10:00,51.71,51.72,51.63,51.66,39776.0,49.9674,49.9771,49.8901,49.9191,39776.0
2019-05-24 11:20:00,51.66,51.78,51.65,51.76,24297.0,49.9191,50.0351,49.9095,50.0158,24297.0
2019-05-24 11:30:00,51.76,51.82,51.75,51.8,35555.0,50.0158,50.0737,50.0061,50.0544,35555.0
2019-05-24 11:40:00,51.8,51.83,51.74,51.75,21422.0,50.0544,50.0834,49.9964,50.0061,21422.0
2019-05-24 11:50:00,51.75,51.76,51.73,51.74,20907.0,50.0061,50.0158,49.9868,49.9964,20907.0
2019-05-24 12:00:00,51.73,51.76,51.72,51.74,13074.0,49.9868,50.0158,49.9771,49.9964,13074.0
2019-05-24 12:10:00,51.74,51.79,51.71,51.75,15650.0,49.9964,50.0448,49.9674,50.0061,15650.0
2019-05-24 12:20:00,51.75,51.82,51.75,51.82,12439.0,50.0061,50.0737,50.0061,50.0737,12439.0
2019-05-24 12:30:00,51.81,51.88,51.81,51.88,12000.0,50.0641,50.1317,50.0641,50.1317,12000.0
2019-05-24 12:40:00,51.88,51.92,51.85,51.87,17393.0,50.1317,50.1704,50.1027,50.1221,17393.0
2019-05-24 12:50:00,51.88,51.88,51.85,51.87,13292.0,50.1317,50.1317,50.1027,50.1221,13292.0
2019-05-24 13:00:00,51.87,51.92,51.87,51.91,12423.0,50.1221,50.1704,50.1221,50.1607,12423.0
2019-05-24 13:10:00,51.91,51.97,51.87,51.97,22251.0,50.1607,50.2187,50.1221,50.2187,22251.0
2019-05-24 13:20:00,51.97,52.02,51.96,51.98,49867.0,50.2187,50.267,50.209,50.2284,49867.0
2019-05-24 13:30:00,51.98,52.02,51.95,52.01,24682.0,50.2284,50.267,50.1994,50.2573,24682.0
2019-05-24 13:40:00,52.01,52.03,51.99,52.03,23677.0,50.2573,50.2767,50.238,50.2767,23677.0
2019-05-24 13:50:00,52.03,52.05,51.99,52.0,24808.0,50.2767,50.296,50.238,50.2477,24808.0
2019-05-24 14:00:00,51.99,52.0,51.83,51.85,29124.0,50.238,50.2477,50.0834,50.1027,29124.0
2019-05-24 14:10:00,51.85,51.85,51.78,51.83,33918.0,50.1027,50.1027,50.0351,50.0834,33918.0
2019-05-24 14:20:00,51.84,51.84,51.78,51.78,14140.0,50.0931,50.0931,50.0351,50.0351,14140.0
2019-05-24 14:30:00,51.78,51.79,51.73,51.77,25378.0,50.0351,50.0448,49.9868,50.0254,25378.0
2019-05-24 14:40:00,51.77,51.79,51.74,51.74,14906.0,50.0254,50.0448,49.9964,49.9964,14906.0
2019-05-24 14:50:00,51.75,51.79,51.73,51.79,20573.0,50.0061,50.0448,49.9868,50.0448,20573.0
2019-05-24 15:00:00,51.79,51.81,51.74,51.76,22235.0,50.0448,50.0641,49.9964,50.0158,22235.0
2019-05-24 15:10:00,51.76,51.76,51.67,51.67,18832.0,50.0158,50.0158,49.9288,49.9288,18832.0
2019-05-24 15:20:00,51.68,51.74,51.67,51.72,29330.0,49.9385,49.9964,49.9288,49.9771,29330.0
2019-05-24 15:30:00,51.72,51.73,51.69,51.71,34612.0,49.9771,49.9868,49.9481,49.9674,34612.0
2019-05-24 15:40:00,51.71,51.72,51.63,51.65,52435.0,49.9674,49.9771,49.8901,49.9095,52435.0
2019-05-24 15:50:00,51.65,51.67,51.58,51.63,131672.0,49.9095,49.9288,49.8418,49.8901,131672.0
2019-05-28 09:30:00,51.81,52.08,51.77,51.98,84743.0,50.0641,50.325,50.0254,50.2284,84743.0
2019-05-28 09:40:00,51.99,52.08,51.99,52.04,53752.0,50.238,50.325,50.238,50.2863,53752.0
2019-05-28 09:50:00,52.05,52.05,51.92,51.94,101417.0,50.296,50.296,50.1704,50.1897,101417.0
2019-05-28 10:00:00,51.94,51.99,51.92,51.94,58387.0,50.1897,50.238,50.1704,50.1897,58387.0
2019-05-28 10:10:00,51.94,51.97,51.88,51.94,52380.0,50.1897,50.2187,50.1317,50.1897,52380.0
2019-05-28 10:20:00,51.93,52.0,51.9,51.96,65493.0,50.18,50.2477,50.151,50.209,65493.0
2019-05-28 10:30:00,51.95,51.99,51.85,51.85,51515.0,50.1994,50.238,50.1027,50.1027,51515.0
2019-05-28 10:40:00,51.86,51.9,51.77,51.77,61140.0,50.1124,50.151,50.0254,50.0254,61140.0
2019-05-28 10:50:00,51.77,51.85,51.75,51.8,40162.0,50.0254,50.1027,50.0061,50.0544,40162.0
2019-05-28 11:00:00,51.79,51.86,51.79,51.79,43361.0,50.0448,50.1124,50.0448,50.0448,43361.0
2019-05-28 11:10:00,51.8,51.87,51.76,51.78,56516.0,50.0544,50.1221,50.0158,50.0351,56516.0
2019-05-28 11:20:00,51.78,51.81,51.67,51.68,45209.0,50.0351,50.0641,49.9288,49.9385,45209.0
2019-05-28 11:30:00,51.68,51.79,51.6,51.76,50154.0,49.9385,50.0448,49.8612,50.0158,50154.0
2019-05-28 11:40:00,51.77,51.82,51.74,51.74,34424.0,50.0254,50.0737,49.9964,49.9964,34424.0
2019-05-28 11:50:00,51.74,51.84,51.69,51.83,57405.0,49.9964,50.0931,49.9481,50.0834,57405.0
2019-05-28 12:00:00,51.83,51.85,51.79,51.79,25749.0,50.0834,50.1027,50.0448,50.0448,25749.0
2019-05-28 12:10:00,51.8,51.9,51.8,51.87,26627.0,50.0544,50.151,50.0544,50.1221,26627.0
2019-05-28 12:20:00,51.86,51.91,51.86,51.9,26307.0,50.1124,50.1607,50.1124,50.151,26307.0
2019-05-28 12:30:00,51.89,51.95,51.88,51.93,32092.0,50.1414,50.1994,50.1317,50.18,32092.0
2019-05-28 12:40:00,51.94,51.96,51.9,51.95,29788.0,50.1897,50.209,50.151,50.1994,29788.0
2019-05-28 12:50:00,51.94,51.98,51.88,51.89,24079.0,50.1897,50.2284,50.1317,50.1414,24079.0
2019-05-28 13:00:00,51.89,51.94,51.87,51.9,26981.0,50.1414,50.1897,50.1221,50.151,26981.0
2019-05-28 13:10:00,51.91,51.91,51.86,51.87,21345.0,50.1607,50.1607,50.1124,50.1221,21345.0
2019-05-28 13:20:00,51.87,51.89,51.83,51.85,23011.0,50.1221,50.1414,50.0834,50.1027,23011.0
2019-05-28 13:30:00,51.85,51.89,51.84,51.86,52198.0,50.1027,50.1414,50.0931,50.1124,52198.0
2019-05-28 13:40:00,51.86,51.9,51.85,51.86,27635.0,50.1124,50.151,50.1027,50.1124,27635.0
2019-05-28 13:50:00,51.85,51.88,51.84,51.84,26496.0,50.1027,50.1317,50.0931,50.0931,26496.0
2019-05-28 14:00:00,51.84,51.84,51.76,51.77,35330.0,50.0931,50.0931,50.0158,50.0254,35330.0
2019-05-28 14:10:00,51.77,51.79,51.75,51.76,46995.0,50.0254,50.0448,50.0061,50.0158,46995.0
2019-05-28 14:20:00,51.75,51.76,51.72,51.73,46277.0,50.0061,50.0158,49.9771,49.9868,46277.0
2019-05-28 14:30:00,51.72,51.78,51.7,51.76,47778.0,49.9771,50.0351,49.9578,50.0158,47778.0
2019-05-28 14:40:00,51.76,51.76,51.68,51.69,56702.0,50.0158,50.0158,49.9385,49.9481,56702.0
2019-05-28 14:50:00,51.69,51.7,51.61,51.64,73291.0,49.9481,49.9578,49.8708,49.8998,73291.0
2019-05-28 15:00:00,51.64,51.64,51.57,51.57,48108.0,49.8998,49.8998,49.8322,49.8322,48108.0
2019-05-28 15:10:00,51.56,51.59,51.52,51.57,48713.0,49.8225,49.8515,49.7839,49.8322,48713.0
2019-05-28 15:20:00,51.57,51.57,51.45,51.46,52273.0,49.8322,49.8322,49.7162,49.7259,52273.0
2019-05-28 15:30:00,51.46,51.49,51.32,51.32,84116.0,49.7259,49.7549,49.5906,49.5906,84116.0
2019-05-28 15:40:00,51.32,51.34,51.27,51.3,91081.0,49.5906,49.6099,49.5423,49.5713,91081.0
2019-05-28 15:50:00,51.3,51.35,51.26,51.26,335675.0,49.5713,49.6196,49.5326,49.5326,335675.0
2019-05-29 09:30:00,51.05,51.05,50.74,50.74,89034.0,49.3297,49.3297,49.0301,49.0301,89034.0
2019-05-29 09:40:00,50.74,50.87,50.74,50.77,54629.0,49.0301,49.1558,49.0301,49.0591,54629.0
2019-05-29 09:50:00,50.76,50.91,50.72,50.82,66551.0,49.0495,49.1944,49.0108,49.1074,66551.0
2019-05-29 10:00:00,50.82,50.97,50.78,50.89,68433.0,49.1074,49.2524,49.0688,49.1751,68433.0
2019-05-29 10:10:00,50.89,51.04,50.82,51.0,39660.0,49.1751,49.32,49.1074,49.2814,39660.0
2019-05-29 10:20:00,51.01,51.25,51.01,51.24,52768.0,49.291,49.5229,49.291,49.5133,52768.0
2019-05-29 10:30:00,51.24,51.28,51.18,51.22,94341.0,49.5133,49.5519,49.4553,49.494,94341.0
2019-05-29 10:40:00,51.21,51.22,51.12,51.18,80536.0,49.4843,49.494,49.3973,49.4553,80536.0
2019-05-29 10:50:00,51.17,51.21,51.13,51.15,48445.0,49.4456,49.4843,49.407,49.4263,48445.0
2019-05-29 11:00:00,51.14,51.27,51.11,51.23,86745.0,49.4167,49.5423,49.3877,49.5036,86745.0
2019-05-29 11:10:00,51.22,51.24,51.1,51.15,117337.0,49.494,49.5133,49.378,49.4263,117337.0
2019-05-29 11:20:00,51.14,51.19,51.02,51.05,140871.0,49.4167,49.465,49.3007,49.3297,140871.0
2019-05-29 11:30:00,51.05,51.07,50.95,50.97,67012.0,49.3297,49.349,49.2331,49.2524,67012.0
2019-05-29 11:40:00,50.97,50.99,50.85,50.99,255841.0,49.2524,49.2717,49.1364,49.2717,255841.0
2019-05-29 11:50:00,50.99,51.01,50.88,50.95,44104.0,49.2717,49.291,49.1654,49.2331,44104.0
2019-05-29 12:00:00,50.95,51.05,50.91,51.03,37848.0,49.2331,49.3297,49.1944,49.3104,37848.0
2019-05-29 12:10:00,51.03,51.05,51.0,51.02,30324.0,49.3104,49.3297,49.2814,49.3007,30324.0
2019-05-29 12:20:00,51.02,51.15,51.0,51.12,113243.0,49.3007,49.4263,49.2814,49.3973,113243.0
2019-05-29 12:30:00,51.13,51.16,51.1,51.12,46601.0,49.407,49.436,49.378,49.3973,46601.0
2019-05-29 12:40:00,51.13,51.22,51.11,51.21,39907.0,49.407,49.494,49.3877,49.4843,39907.0
2019-05-29 12:50:00,51.21,51.23,51.16,51.22,50181.0,49.4843,49.5036,49.436,49.494,50181.0
2019-05-29 13:00:00,51.21,51.34,51.12,51.34,36839.0,49.4843,49.6099,49.3973,49.6099,36839.0
2019-05-29 13:10:00,51.35,51.42,51.33,51.36,61366.0,49.6196,49.6872,49.6003,49.6292,61366.0
2019-05-29 13:20:00,51.35,51.42,51.27,51.41,27887.0,49.6196,49.6872,49.5423,49.6776,27887.0
2019-05-29 13:30:00,51.41,51.42,51.32,51.36,35585.0,49.6776,49.6872,49.5906,49.6292,35585.0
2019-05-29 13:40:00,51.36,51.39,51.31,51.38,28144.0,49.6292,49.6582,49.5809,49.6486,28144.0
2019-05-29 13:50:00,51.37,51.4,51.34,51.35,29298.0,49.6389,49.6679,49.6099,49.6196,29298.0
2019-05-29 14:00:00,51.34,51.42,51.34,51.36,37766.0,49.6099,49.6872,49.6099,49.6292,37766.0
2019-05-29 14:10:00,51.35,51.38,51.29,51.33,39886.0,49.6196,49.6486,49.5616,49.6003,39886.0
2019-05-29 14:20:00,51.32,51.4,51.26,51.4,56484.0,49.5906,49.6679,49.5326,49.6679,56484.0
2019-05-29 14:30:00,51.39,51.39,51.33,51.37,66290.0,49.6582,49.6582,49.6003,49.6389,66290.0
2019-05-29 14:40:00,51.37,51.44,51.33,51.41,96794.0,49.6389,49.7065,49.6003,49.6776,96794.0
2019-05-29 14:50:00,51.4,51.48,51.36,51.48,66098.0,49.6679,49.7452,49.6292,49.7452,66098.0
2019-05-29 15:00:00,51.47,51.47,51.39,51.46,52273.0,49.7355,49.7355,49.6582,49.7259,52273.0
2019-05-29 15:10:00,51.46,51.49,51.43,51.45,46213.0,49.7259,49.7549,49.6969,49.7162,46213.0
2019-05-29 15:20:00,51.45,51.57,51.44,51.56,54827.0,49.7162,49.8322,49.7065,49.8225,54827.0
2019-05-29 15:30:00,51.56,51.74,51.52,51.7,93500.0,49.8225,49.9964,49.7839,49.9578,93500.0
2019-05-29 15:40:00,51.71,51.75,51.58,51.64,99308.0,49.9674,50.0061,49.8418,49.8998,99308.0
2019-05-29 15:50:00,51.63,51.64,51.5,51.58,240574.0,49.8901,49.8998,49.7645,49.8418,240574.0
2019-05-30 09:30:00,51.67,51.87,51.63,51.76,71543.0,49.9288,50.1221,49.8901,50.0158,71543.0
2019-05-30 09:40:00,51.79,51.82,51.59,51.73,36804.0,50.0448,50.0737,49.8515,49.9868,36804.0
2019-05-30 09:50:00,51.75,51.91,51.72,51.91,39502.0,50.0061,50.1607,49.9771,50.1607,39502.0
2019-05-30 10:00:00,51.9,51.91,51.75,51.81,32515.0,50.151,50.1607,50.0061,50.0641,32515.0
2019-05-30 10:10:00,51.82,51.82,51.62,51.62,39503.0,50.0737,50.0737,49.8805,49.8805,39503.0
2019-05-30 10:20:00,51.61,51.65,51.51,51.54,29376.0,49.8708,49.9095,49.7742,49.8032,29376.0
2019-05-30 10:30:00,51.56,51.61,51.54,51.56,23329.0,49.8225,49.8708,49.8032,49.8225,23329.0
2019-05-30 10:40:00,51.55,51.56,51.48,51.48,41170.0,49.8128,49.8225,49.7452,49.7452,41170.0
2019-05-30 10:50:00,51.49,51.5,51.4,51.45,29413.0,49.7549,49.7645,49.6679,49.7162,29413.0
2019-05-30 11:00:00,51.44,51.44,51.32,51.35,20310.0,49.7065,49.7065,49.5906,49.6196,20310.0
2019-05-30 11:10:00,51.36,51.39,51.33,51.33,24813.0,49.6292,49.6582,49.6003,49.6003,24813.0
2019-05-30 11:20:00,51.33,51.4,51.31,51.38,33349.0,49.6003,49.6679,49.5809,49.6486,33349.0
2019-05-30 11:30:00,51.39,51.4,51.26,51.35,28526.0,49.6582,49.6679,49.5326,49.6196,28526.0
2019-05-30 11:40:00,51.35,51.37,51.27,51.36,20295.0,49.6196,49.6389,49.5423,49.6292,20295.0
2019-05-30 11:50:00,51.36,51.46,51.33,51.45,26631.0,49.6292,49.7259,49.6003,49.7162,26631.0
2019-05-30 12:00:00,51.45,51.46,51.41,51.42,19404.0,49.7162,49.7259,49.6776,49.6872,19404.0
2019-05-30 12:10:00,51.43,51.48,51.4,51.47,21993.0,49.6969,49.7452,49.6679,49.7355,21993.0
2019-05-30 12:20:00,51.46,51.55,51.46,51.51,21233.0,49.7259,49.8128,49.7259,49.7742,21233.0
2019-05-30 12:30:00,51.5,51.6,51.47,51.6,20131.0,49.7645,49.8612,49.7355,49.8612,20131.0
2019-05-30 12:40:00,51.6,51.63,51.58,51.62,29072.0,49.8612,49.8901,49.8418,49.8805,29072.0
2019-05-30 12:50:00,51.62,51.67,51.62,51.64,12660.0,49.8805,49.9288,49.8805,49.8998,12660.0
2019-05-30 13:00:00,51.64,51.66,51.53,51.55,25038.0,49.8998,49.9191,49.7935,49.8128,25038.0
2019-05-30 13:10:00,51.55,51.59,51.54,51.54,17364.0,49.8128,49.8515,49.8032,49.8032,17364.0
2019-05-30 13:20:00,51.54,51.56,51.52,51.55,17988.0,49.8032,49.8225,49.7839,49.8128,17988.0
2019-05-30 13:30:00,51.55,51.56,51.47,51.49,95942.0,49.8128,49.8225,49.7355,49.7549,95942.0
2019-05-30 13:40:00,51.48,51.49,51.43,51.46,111001.0,49.7452,49.7549,49.6969,49.7259,111001.0
2019-05-30 13:50:00,51.47,51.53,51.46,51.52,26043.0,49.7355,49.7935,49.7259,49.7839,26043.0
2019-05-30 14:00:00,51.51,51.56,51.5,51.51,16983.0,49.7742,49.8225,49.7645,49.7742,16983.0
2019-05-30 14:10:00,51.51,51.53,51.47,51.51,26081.0,49.7742,49.7935,49.7355,49.7742,26081.0
2019-05-30 14:20:00,51.51,51.52,51.46,51.49,39999.0,49.7742,49.7839,49.7259,49.7549,39999.0
2019-05-30 14:30:00,51.5,51.5,51.34,51.34,44278.0,49.7645,49.7645,49.6099,49.6099,44278.0
2019-05-30 14:40:00,51.33,51.46,51.33,51.44,47176.0,49.6003,49.7259,49.6003,49.7065,47176.0
2019-05-30 14:50:00,51.44,51.57,51.43,51.56,31612.0,49.7065,49.8322,49.6969,49.8225,31612.0
2019-05-30 15:00:00,51.56,51.57,51.39,51.45,38225.0,49.8225,49.8322,49.6582,49.7162,38225.0
2019-05-30 15:10:00,51.44,51.49,51.43,51.46,37717.0,49.7065,49.7549,49.6969,49.7259,37717.0
2019-05-30 15:20:00,51.46,51.57,51.45,51.55,34325.0,49.7259,49.8322,49.7162,49.8128,34325.0
2019-05-30 15:30:00,51.55,51.65,51.5,51.61,57047.0,49.8128,49.9095,49.7645,49.8708,57047.0
2019-05-30 15:40:00,51.62,51.64,51.57,51.63,63331.0,49.8805,49.8998,49.8322,49.8901,63331.0
2019-05-30 15:50:00,51.63,51.64,51.54,51.56,180025.0,49.8901,49.8998,49.8032,49.8225,180025.0
2019-05-31 09:30:00,50.91,51.1,50.82,51.03,103881.0,49.1944,49.378,49.1074,49.3104,103881.0
2019-05-31 09:40:00,51.02,51.09,50.97,50.98,56492.0,49.3007,49.3683,49.2524,49.262,56492.0
2019-05-31 09:50:00,50.98,51.19,50.98,51.17,47522.0,49.262,49.465,49.262,49.4456,47522.0
2019-05-31 10:00:00,51.16,51.19,51.07,51.08,27843.0,49.436,49.465,49.349,49.3587,27843.0
2019-05-31 10:10:00,51.08,51.11,51.04,51.05,56965.0,49.3587,49.3877,49.32,49.3297,56965.0
2019-05-31 10:20:00,51.05,51.13,51.05,51.1,25936.0,49.3297,49.407,49.3297,49.378,25936.0
2019-05-31 10:30:00,51.11,51.22,51.09,51.22,28030.0,49.3877,49.494,49.3683,49.494,28030.0
2019-05-31 10:40:00,51.22,51.23,51.16,51.21,41618.0,49.494,49.5036,49.436,49.4843,41618.0
2019-05-31 10:50:00,51.21,51.26,51.06,51.07,75492.0,49.4843,49.5326,49.3394,49.349,75492.0
2019-05-31 11:00:00,51.05,51.19,51.05,51.12,39756.0,49.3297,49.465,49.3297,49.3973,39756.0
2019-05-31 11:10:00,51.11,51.19,51.11,51.16,52127.0,49.3877,49.465,49.3877,49.436,52127.0
2019-05-31 11:20:00,51.16,51.23,51.13,51.2,70524.0,49.436,49.5036,49.407,49.4746,70524.0
2019-05-31 11:30:00,51.19,51.23,51.14,51.15,35656.0,49.465,49.5036,49.4167,49.4263,35656.0
2019-05-31 11:40:00,51.14,51.2,51.13,51.18,40658.0,49.4167,49.4746,49.407,49.4553,40658.0
2019-05-31 11:50:00,51.17,51.2,51.1,51.2,24019.0,49.4456,49.4746,49.378,49.4746,24019.0
2019-05-31 12:00:00,51.19,51.21,51.17,51.2,26865.0,49.465,49.4843,49.4456,49.4746,26865.0
2019-05-31 12:10:00,51.21,51.22,51.17,51.21,49763.0,49.4843,49.494,49.4456,49.4843,49763.0
2019-05-31 12:20:00,51.21,51.21,51.12,51.18,33498.0,49.4843,49.4843,49.3973,49.4553,33498.0
2019-05-31 12:30:00,51.19,51.24,51.16,51.16,28010.0,49.465,49.5133,49.436,49.436,28010.0
2019-05-31 12:40:00,51.16,51.18,51.12,51.13,20228.0,49.436,49.4553,49.3973,49.407,20228.0
2019-05-31 12:50:00,51.14,51.17,51.09,51.11,40683.0,49.4167,49.4456,49.3683,49.3877,40683.0
2019-05-31 13:00:00,51.11,51.13,51.07,51.09,23300.0,49.3877,49.407,49.349,49.3683,23300.0
2019-05-31 13:10:00,51.09,51.14,51.06,51.06,23806.0,49.3683,49.4167,49.3394,49.3394,23806.0
2019-05-31 13:20:00,51.07,51.15,51.05,51.13,30400.0,49.349,49.4263,49.3297,49.407,30400.0
2019-05-31 13:30:00,51.14,51.18,51.12,51.16,16468.0,49.4167,49.4553,49.3973,49.436,16468.0
2019-05-31 13:40:00,51.15,51.19,51.14,51.18,19620.0,49.4263,49.465,49.4167,49.4553,19620.0
2019-05-31 13:50:00,51.18,51.27,51.17,51.25,35363.0,49.4553,49.5423,49.4456,49.5229,35363.0
2019-05-31 14:00:00,51.24,51.25,51.12,51.16,28024.0,49.5133,49.5229,49.3973,49.436,28024.0
2019-05-31 14:10:00,51.16,51.19,51.11,51.18,36432.0,49.436,49.465,49.3877,49.4553,36432.0
2019-05-31 14:20:00,51.18,51.19,51.14,51.15,34417.0,49.4553,49.465,49.4167,49.4263,34417.0
2019-05-31 14:30:00,51.16,51.18,51.14,51.16,35093.0,49.436,49.4553,49.4167,49.436,35093.0
2019-05-31 14:40:00,51.16,51.27,51.14,51.16,56855.0,49.436,49.5423,49.4167,49.436,56855.0
2019-05-31 14:50:00,51.16,51.23,51.16,51.19,38695.0,49.436,49.5036,49.436,49.465,38695.0
2019-05-31 15:00:00,51.19,51.2,51.14,51.17,54960.0,49.465,49.4746,49.4167,49.4456,54960.0
2019-05-31 15:10:00,51.17,51.23,51.16,51.18,42836.0,49.4456,49.5036,49.436,49.4553,42836.0
2019-05-31 15:20:00,51.18,51.19,51.09,51.19,71771.0,49.4553,49.465,49.3683,49.465,71771.0
2019-05-31 15:30:00,51.19,51.23,51.14,51.17,83166.0,49.465,49.5036,49.4167,49.4456,83166.0
2019-05-31 15:40:00,51.18,51.24,51.15,51.24,158610.0,49.4553,49.5133,49.4263,49.5133,158610.0
2019-05-31 15:50:00,51.23,51.24,51.17,51.2,296356.0,49.5036,49.5133,49.4456,49.4746,296356.0
2019-06-03 09:30:00,50.97,51.13,50.91,51.03,111316.0,49.2524,49.407,49.1944,49.3104,111316.0
2019-06-03 09:40:00,51.02,51.07,50.96,51.06,86920.0,49.3007,49.349,49.2427,49.3394,86920.0
2019-06-03 09:50:00,51.06,51.14,51.0,51.02,60160.0,49.3394,49.4167,49.2814,49.3007,60160.0
2019-06-03 10:00:00,51.02,51.1,50.92,51.06,104610.0,49.3007,49.378,49.2041,49.3394,104610.0
2019-06-03 10:10:00,51.06,51.21,51.04,51.21,72231.0,49.3394,49.4843,49.32,49.4843,72231.0
2019-06-03 10:20:00,51.22,51.38,51.21,51.38,48286.0,49.494,49.6486,49.4843,49.6486,48286.0
2019-06-03 10:30:00,51.39,51.49,51.38,51.49,55466.0,49.6582,49.7549,49.6486,49.7549,55466.0
2019-06-03 10:40:00,51.48,51.48,51.38,51.39,69895.0,49.7452,49.7452,49.6486,49.6582,69895.0
2019-06-03 10:50:00,51.39,51.41,51.34,51.38,44252.0,49.6582,49.6776,49.6099,49.6486,44252.0
2019-06-03 11:00:00,51.38,51.38,51.25,51.26,40397.0,49.6486,49.6486,49.5229,49.5326,40397.0
2019-06-03 11:10:00,51.26,51.26,51.13,51.13,36020.0,49.5326,49.5326,49.407,49.407,36020.0
2019-06-03 11:20:00,51.13,51.14,51.01,51.04,53750.0,49.407,49.4167,49.291,49.32,53750.0
2019-06-03 11:30:00,51.05,51.08,50.92,50.98,22930.0,49.3297,49.3587,49.2041,49.262,22930.0
2019-06-03 11:40:00,50.97,51.0,50.8,50.81,47800.0,49.2524,49.2814,49.0881,49.0978,47800.0
2019-06-03 11:50:00,50.81,50.86,50.77,50.82,45722.0,49.0978,49.1461,49.0591,49.1074,45722.0
2019-06-03 12:00:00,50.82,50.89,50.8,50.86,36236.0,49.1074,49.1751,49.0881,49.1461,36236.0
2019-06-03 12:10:00,50.85,50.88,50.82,50.85,60898.0,49.1364,49.1654,49.1074,49.1364,60898.0
2019-06-03 12:20:00,50.85,50.86,50.69,50.71,42142.0,49.1364,49.1461,48.9818,49.0011,42142.0
2019-06-03 12:30:00,50.72,50.79,50.69,50.78,47043.0,49.0108,49.0785,48.9818,49.0688,47043.0
2019-06-03 12:40:00,50.77,50.79,50.73,50.77,31210.0,49.0591,49.0785,49.0205,49.0591,31210.0
2019-06-03 12:50:00,50.77,50.81,50.74,50.81,45597.0,49.0591,49.0978,49.0301,49.0978,45597.0
2019-06-03 13:00:00,50.81,50.94,50.79,50.94,69672.0,49.0978,49.2234,49.0785,49.2234,69672.0
2019-06-03 13:10:00,50.97,51.06,50.96,50.98,32237.0,49.2524,49.3394,49.2427,49.262,32237.0
2019-06-03 13:20:00,50.98,51.22,50.92,51.05,84949.0,49.262,49.494,49.2041,49.3297,84949.0
2019-06-03 13:30:00,51.05,51.05,50.87,50.87,33398.0,49.3297,49.3297,49.1558,49.1558,33398.0
2019-06-03 13:40:00,50.87,51.05,50.84,50.99,30732.0,49.1558,49.3297,49.1268,49.2717,30732.0
2019-06-03 13:50:00,50.99,51.22,50.98,51.19,26235.0,49.2717,49.494,49.262,49.465,26235.0
2019-06-03 14:00:00,51.21,51.28,51.13,51.28,23458.0,49.4843,49.5519,49.407,49.5519,23458.0
2019-06-03 14:10:00,51.28,51.28,51.09,51.1,38509.0,49.5519,49.5519,49.3683,49.378,38509.0
2019-06-03 14:20:00,51.1,51.14,51.05,51.1,70583.0,49.378,49.4167,49.3297,49.378,70583.0
2019-06-03 14:30:00,51.11,51.18,51.04,51.08,57947.0,49.3877,49.4553,49.32,49.3587,57947.0
2019-06-03 14:40:00,51.08,51.12,51.0,51.1,121518.0,49.3587,49.3973,49.2814,49.378,121518.0
2019-06-03 14:50:00,51.1,51.15,51.09,51.12,81318.0,49.378,49.4263,49.3683,49.3973,81318.0
2019-06-03 15:00:00,51.11,51.12,50.95,51.0,99985.0,49.3877,49.3973,49.2331,49.2814,99985.0
2019-06-03 15:10:00,51.01,51.14,50.99,51.06,58930.0,49.291,49.4167,49.2717,49.3394,58930.0
2019-06-03 15:20:00,51.06,51.12,50.98,50.99,98606.0,49.3394,49.3973,49.262,49.2717,98606.0
2019-06-03 15:30:00,50.98,51.03,50.94,51.02,174366.0,49.262,49.3104,49.2234,49.3007,174366.0
2019-06-03 15:40:00,51.02,51.06,50.98,51.01,190107.0,49.3007,49.3394,49.262,49.291,190107.0
2019-06-03 15:50:00,51.0,51.25,51.0,51.12,342616.0,49.2814,49.5229,49.2814,49.3973,342616.0
2019-06-04 09:30:00,51.59,51.78,51.55,51.7,144499.0,49.8515,50.0351,49.8128,49.9578,144499.0
2019-06-04 09:40:00,51.72,51.8,51.51,51.51,57283.0,49.9771,50.0544,49.7742,49.7742,57283.0
2019-06-04 09:50:00,51.5,51.5,51.21,51.22,100014.0,49.7645,49.7645,49.4843,49.494,100014.0
2019-06-04 10:00:00,51.22,51.3,51.01,51.16,171622.0,49.494,49.5713,49.291,49.436,171622.0
2019-06-04 10:10:00,51.17,51.26,51.07,51.15,66511.0,49.4456,49.5326,49.349,49.4263,66511.0
2019-06-04 10:20:00,51.14,51.25,51.02,51.2,90360.0,49.4167,49.5229,49.3007,49.4746,90360.0
2019-06-04 10:30:00,51.21,51.23,51.0,51.01,61438.0,49.4843,49.5036,49.2814,49.291,61438.0
2019-06-04 10:40:00,51.01,51.04,50.87,50.87,59482.0,49.291,49.32,49.1558,49.1558,59482.0
2019-06-04 10:50:00,50.87,51.02,50.87,51.0,76370.0,49.1558,49.3007,49.1558,49.2814,76370.0
2019-06-04 11:00:00,50.99,51.19,50.96,51.08,90930.0,49.2717,49.465,49.2427,49.3587,90930.0
2019-06-04 11:10:00,51.08,51.09,50.95,50.98,64386.0,49.3587,49.3683,49.2331,49.262,64386.0
2019-06-04 11:20:00,50.98,51.19,50.97,51.11,62918.0,49.262,49.465,49.2524,49.3877,62918.0
2019-06-04 11:30:00,51.12,51.2,51.07,51.16,64975.0,49.3973,49.4746,49.349,49.436,64975.0
2019-06-04 11:40:00,51.16,51.17,50.98,51.14,185690.0,49.436,49.4456,49.262,49.4167,185690.0
2019-06-04 11:50:00,51.15,51.2,51.1,51.18,48219.0,49.4263,49.4746,49.378,49.4553,48219.0
2019-06-04 12:00:00,51.17,51.18,50.96,50.99,37535.0,49.4456,49.4553,49.2427,49.2717,37535.0
2019-06-04 12:10:00,50.98,50.99,50.9,50.99,49385.0,49.262,49.2717,49.1847,49.2717,49385.0
2019-06-04 12:20:00,51.0,51.09,50.96,51.09,35640.0,49.2814,49.3683,49.2427,49.3683,35640.0
2019-06-04 12:30:00,51.09,51.14,51.04,51.14,53633.0,49.3683,49.4167,49.32,49.4167,53633.0
2019-06-04 12:40:00,51.13,51.28,51.12,51.2,108587.0,49.407,49.5519,49.3973,49.4746,108587.0
2019-06-04 12:50:00,51.2,51.3,51.18,51.26,107595.0,49.4746,49.5713,49.4553,49.5326,107595.0
2019-06-04 13:00:00,51.26,51.33,51.25,51.27,34668.0,49.5326,49.6003,49.5229,49.5423,34668.0
2019-06-04 13:10:00,51.27,51.27,51.2,51.23,42981.0,49.5423,49.5423,49.4746,49.5036,42981.0
2019-06-04 13:20:00,51.23,51.34,51.21,51.34,46858.0,49.5036,49.6099,49.4843,49.6099,46858.0
2019-06-04 13:30:00,51.33,51.44,51.3,51.44,74054.0,49.6003,49.7065,49.5713,49.7065,74054.0
2019-06-04 13:40:00,51.45,51.57,51.42,51.55,83091.0,49.7162,49.8322,49.6872,49.8128,83091.0
2019-06-04 13:50:00,51.57,51.62,51.5,51.57,49807.0,49.8322,49.8805,49.7645,49.8322,49807.0
2019-06-04 14:00:00,51.57,51.66,51.55,51.65,65712.0,49.8322,49.9191,49.8128,49.9095,65712.0
2019-06-04 14:10:00,51.65,51.71,51.63,51.68,55835.0,49.9095,49.9674,49.8901,49.9385,55835.0
2019-06-04 14:20:00,51.68,51.72,51.64,51.71,40115.0,49.9385,49.9771,49.8998,49.9674,40115.0
2019-06-04 14:30:00,51.71,51.86,51.66,51.86,51402.0,49.9674,50.1124,49.9191,50.1124,51402.0
2019-06-04 14:40:00,51.85,52.05,51.85,51.99,178780.0,50.1027,50.296,50.1027,50.238,178780.0
2019-06-04 14:50:00,52.0,52.1,51.94,52.01,82658.0,50.2477,50.3443,50.1897,50.2573,82658.0
2019-06-04 15:00:00,52.01,52.08,52.01,52.08,63363.0,50.2573,50.325,50.2573,50.325,63363.0
2019-06-04 15:10:00,52.07,52.18,52.06,52.14,88509.0,50.3153,50.4216,50.3057,50.383,88509.0
2019-06-04 15:20:00,52.15,52.2,52.14,52.14,112942.0,50.3926,50.4409,50.383,50.383,112942.0
2019-06-04 15:30:00,52.15,52.15,52.08,52.13,100163.0,50.3926,50.3926,50.325,50.3733,100163.0
2019-06-04 15:40:00,52.13,52.17,52.08,52.14,117652.0,50.3733,50.4119,50.325,50.383,117652.0
2019-06-04 15:50:00,52.14,52.33,52.12,52.28,291143.0,50.383,50.5666,50.3636,50.5182,291143.0
2019-06-05 09:30:00,52.47,52.5,51.93,51.97,146376.0,50.7018,50.7308,50.18,50.2187,146376.0
2019-06-05 09:40:00,51.96,51.96,51.64,51.65,118251.0,50.209,50.209,49.8998,49.9095,118251.0
2019-06-05 09:50:00,51.66,51.75,51.59,51.75,98280.0,49.9191,50.0061,49.8515,50.0061,98280.0
2019-06-05 10:00:00,51.75,51.85,51.63,51.72,100067.0,50.0061,50.1027,49.8901,49.9771,100067.0
2019-06-05 10:10:00,51.71,51.71,51.47,51.48,198308.0,49.9674,49.9674,49.7355,49.7452,198308.0
2019-06-05 10:20:00,51.47,51.5,51.27,51.28,189180.0,49.7355,49.7645,49.5423,49.5519,189180.0
2019-06-05 10:30:00,51.27,51.41,51.15,51.24,112558.0,49.5423,49.6776,49.4263,49.5133,112558.0
2019-06-05 10:40:00,51.25,51.32,51.15,51.16,64766.0,49.5229,49.5906,49.4263,49.436,64766.0
2019-06-05 10:50:00,51.16,51.22,51.1,51.13,115911.0,49.436,49.494,49.378,49.407,115911.0
2019-06-05 11:00:00,51.14,51.21,51.06,51.08,178281.0,49.4167,49.4843,49.3394,49.3587,178281.0
2019-06-05 11:10:00,51.08,51.08,50.83,50.83,224982.0,49.3587,49.3587,49.1171,49.1171,224982.0
2019-06-05 11:20:00,50.84,50.92,50.75,50.83,149334.0,49.1268,49.2041,49.0398,49.1171,149334.0
2019-06-05 11:30:00,50.83,51.04,50.79,50.94,99214.0,49.1171,49.32,49.0785,49.2234,99214.0
2019-06-05 11:40:00,50.95,50.95,50.66,50.7,92658.0,49.2331,49.2331,48.9528,48.9915,92658.0
2019-06-05 11:50:00,50.7,50.82,50.68,50.73,128458.0,48.9915,49.1074,48.9722,49.0205,128458.0
2019-06-05 12:00:00,50.73,50.8,50.68,50.69,58879.0,49.0205,49.0881,48.9722,48.9818,58879.0
2019-06-05 12:10:00,50.68,50.7,50.53,50.59,107502.0,48.9722,48.9915,48.8272,48.8852,107502.0
2019-06-05 12:20:00,50.58,50.66,50.5,50.65,79907.0,48.8755,48.9528,48.7982,48.9432,79907.0
2019-06-05 12:30:00,50.65,50.81,50.59,50.81,71902.0,48.9432,49.0978,48.8852,49.0978,71902.0
2019-06-05 12:40:00,50.8,50.85,50.77,50.79,99393.0,49.0881,49.1364,49.0591,49.0785,99393.0
2019-06-05 12:50:00,50.79,50.88,50.74,50.8,234148.0,49.0785,49.1654,49.0301,49.0881,234148.0
2019-06-05 13:00:00,50.8,51.01,50.79,50.97,183722.0,49.0881,49.291,49.0785,49.2524,183722.0
2019-06-05 13:10:00,50.96,51.01,50.9,50.95,105621.0,49.2427,49.291,49.1847,49.2331,105621.0
2019-06-05 13:20:00,50.96,50.97,50.85,50.89,52455.0,49.2427,49.2524,49.1364,49.1751,52455.0
2019-06-05 13:30:00,50.89,50.99,50.87,50.98,32589.0,49.1751,49.2717,49.1558,49.262,32589.0
2019-06-05 13:40:00,50.98,51.0,50.92,50.92,46254.0,49.262,49.2814,49.2041,49.2041,46254.0
2019-06-05 13:50:00,50.92,50.96,50.87,50.9,29751.0,49.2041,49.2427,49.1558,49.1847,29751.0
2019-06-05 14:00:00,50.89,50.92,50.83,50.9,69528.0,49.1751,49.2041,49.1171,49.1847,69528.0
2019-06-05 14:10:00,50.89,50.91,50.73,50.74,53211.0,49.1751,49.1944,49.0205,49.0301,53211.0
2019-06-05 14:20:00,50.75,50.78,50.71,50.76,107343.0,49.0398,49.0688,49.0011,49.0495,107343.0
2019-06-05 14:30:00,50.75,50.83,50.75,50.78,77709.0,49.0398,49.1171,49.0398,49.0688,77709.0
2019-06-05 14:40:00,50.78,50.85,50.78,50.78,49181.0,49.0688,49.1364,49.0688,49.0688,49181.0
2019-06-05 14:50:00,50.79,50.86,50.74,50.86,70146.0,49.0785,49.1461,49.0301,49.1461,70146.0
2019-06-05 15:00:00,50.85,50.89,50.81,50.81,50569.0,49.1364,49.1751,49.0978,49.0978,50569.0
2019-06-05 15:10:00,50.8,50.91,50.79,50.89,58556.0,49.0881,49.1944,49.0785,49.1751,58556.0
2019-06-05 15:20:00,50.89,50.96,50.87,50.91,72748.0,49.1751,49.2427,49.1558,49.1944,72748.0
2019-06-05 15:30:00,50.92,50.95,50.83,50.89,92970.0,49.2041,49.2331,49.1171,49.1751,92970.0
2019-06-05 15:40:00,50.89,50.95,50.82,50.9,153924.0,49.1751,49.2331,49.1074,49.1847,153924.0
2019-06-05 15:50:00,50.89,50.99,50.87,50.89,403075.0,49.1751,49.2717,49.1558,49.1751,403075.0
2019-06-06 09:30:00,50.44,50.78,50.4,50.77,169484.0,48.7402,49.0688,48.7016,49.0591,169484.0
2019-06-06 09:40:00,50.77,51.09,50.72,50.96,232479.0,49.0591,49.3683,49.0108,49.2427,232479.0
2019-06-06 09:50:00,50.98,51.02,50.68,50.69,91558.0,49.262,49.3007,48.9722,48.9818,91558.0
2019-06-06 10:00:00,50.7,50.81,50.69,50.79,79239.0,48.9915,49.0978,48.9818,49.0785,79239.0
2019-06-06 10:10:00,50.79,50.82,50.68,50.78,81053.0,49.0785,49.1074,48.9722,49.0688,81053.0
2019-06-06 10:20:00,50.77,50.78,50.66,50.73,85469.0,49.0591,49.0688,48.9528,49.0205,85469.0
2019-06-06 10:30:00,50.72,50.91,50.72,50.88,80234.0,49.0108,49.1944,49.0108,49.1654,80234.0
2019-06-06 10:40:00,50.89,51.03,50.87,50.89,127850.0,49.1751,49.3104,49.1558,49.1751,127850.0
2019-06-06 10:50:00,50.89,50.93,50.67,50.7,64190.0,49.1751,49.2137,48.9625,48.9915,64190.0
2019-06-06 11:00:00,50.7,50.76,50.65,50.7,124304.0,48.9915,49.0495,48.9432,48.9915,124304.0
2019-06-06 11:10:00,50.71,50.74,50.62,50.71,102623.0,49.0011,49.0301,48.9142,49.0011,102623.0
2019-06-06 11:20:00,50.72,50.73,50.58,50.6,89846.0,49.0108,49.0205,48.8755,48.8949,89846.0
2019-06-06 11:30:00,50.6,50.61,50.5,50.51,81037.0,48.8949,48.9045,48.7982,48.8079,81037.0
2019-06-06 11:40:00,50.51,50.62,50.41,50.43,129180.0,48.8079,48.9142,48.7113,48.7306,129180.0
2019-06-06 11:50:00,50.43,50.51,50.29,50.33,92871.0,48.7306,48.8079,48.5953,48.634,92871.0
2019-06-06 12:00:00,50.34,50.5,50.32,50.48,56477.0,48.6436,48.7982,48.6243,48.7789,56477.0
2019-06-06 12:10:00,50.47,50.53,50.45,50.53,55562.0,48.7692,48.8272,48.7499,48.8272,55562.0
2019-06-06 12:20:00,50.52,50.63,50.49,50.57,55883.0,48.8175,48.9238,48.7886,48.8659,55883.0
2019-06-06 12:30:00,50.56,50.59,50.46,50.47,30465.0,48.8562,48.8852,48.7596,48.7692,30465.0
2019-06-06 12:40:00,50.47,50.5,50.4,50.49,50218.0,48.7692,48.7982,48.7016,48.7886,50218.0
2019-06-06 12:50:00,50.49,50.69,50.47,50.67,41695.0,48.7886,48.9818,48.7692,48.9625,41695.0
2019-06-06 13:00:00,50.69,50.71,50.61,50.65,48040.0,48.9818,49.0011,48.9045,48.9432,48040.0
2019-06-06 13:10:00,50.64,50.82,50.63,50.73,54847.0,48.9335,49.1074,48.9238,49.0205,54847.0
2019-06-06 13:20:00,50.74,50.74,50.62,50.65,78295.0,49.0301,49.0301,48.9142,48.9432,78295.0
2019-06-06 13:30:00,50.66,50.76,50.65,50.75,39421.0,48.9528,49.0495,48.9432,49.0398,39421.0
2019-06-06 13:40:00,50.75,50.79,50.7,50.77,45247.0,49.0398,49.0785,48.9915,49.0591,45247.0
2019-06-06 13:50:00,50.77,50.83,50.76,50.79,43089.0,49.0591,49.1171,49.0495,49.0785,43089.0
2019-06-06 14:00:00,50.8,50.81,50.75,50.76,41066.0,49.0881,49.0978,49.0398,49.0495,41066.0
2019-06-06 14:10:00,50.77,50.88,50.76,50.88,48079.0,49.0591,49.1654,49.0495,49.1654,48079.0
2019-06-06 14:20:00,50.88,50.91,50.84,50.84,38224.0,49.1654,49.1944,49.1268,49.1268,38224.0
2019-06-06 14:30:00,50.84,51.06,50.83,51.05,53333.0,49.1268,49.3394,49.1171,49.3297,53333.0
2019-06-06 14:40:00,51.06,51.12,51.03,51.05,47938.0,49.3394,49.3973,49.3104,49.3297,47938.0
2019-06-06 14:50:00,51.05,51.1,51.0,51.0,31279.0,49.3297,49.378,49.2814,49.2814,31279.0
2019-06-06 15:00:00,51.0,51.06,50.99,51.05,38191.0,49.2814,49.3394,49.2717,49.3297,38191.0
2019-06-06 15:10:00,51.05,51.23,51.04,51.19,91263.0,49.3297,49.5036,49.32,49.465,91263.0
2019-06-06 15:20:00,51.19,51.26,51.18,51.21,69554.0,49.465,49.5326,49.4553,49.4843,69554.0
2019-06-06 15:30:00,51.22,51.3,51.18,51.29,138949.0,49.494,49.5713,49.4553,49.5616,138949.0
2019-06-06 15:40:00,51.29,51.3,51.22,51.26,177487.0,49.5616,49.5713,49.494,49.5326,177487.0
2019-06-06 15:50:00,51.26,51.27,51.13,51.17,324285.0,49.5326,49.5423,49.407,49.4456,324285.0
2019-06-07 09:30:00,51.19,51.36,51.09,51.3,164699.0,49.465,49.6292,49.3683,49.5713,164699.0
2019-06-07 09:40:00,51.3,51.57,51.25,51.53,72142.0,49.5713,49.8322,49.5229,49.7935,72142.0
2019-06-07 09:50:00,51.54,51.77,51.48,51.76,86216.0,49.8032,50.0254,49.7452,50.0158,86216.0
2019-06-07 10:00:00,51.74,51.84,51.7,51.73,66790.0,49.9964,50.0931,49.9578,49.9868,66790.0
2019-06-07 10:10:00,51.73,51.77,51.63,51.69,38110.0,49.9868,50.0254,49.8901,49.9481,38110.0
2019-06-07 10:20:00,51.68,51.69,51.56,51.58,44037.0,49.9385,49.9481,49.8225,49.8418,44037.0
2019-06-07 10:30:00,51.58,51.85,51.58,51.85,46280.0,49.8418,50.1027,49.8418,50.1027,46280.0
2019-06-07 10:40:00,51.85,52.01,51.84,52.0,120940.0,50.1027,50.2573,50.0931,50.2477,120940.0
2019-06-07 10:50:00,52.01,52.15,52.0,52.14,88500.0,50.2573,50.3926,50.2477,50.383,88500.0
2019-06-07 11:00:00,52.14,52.18,51.97,52.01,50877.0,50.383,50.4216,50.2187,50.2573,50877.0
2019-06-07 11:10:00,52.02,52.03,51.94,51.99,36633.0,50.267,50.2767,50.1897,50.238,36633.0
2019-06-07 11:20:00,52.0,52.0,51.82,51.86,63434.0,50.2477,50.2477,50.0737,50.1124,63434.0
2019-06-07 11:30:00,51.86,52.1,51.86,52.1,70937.0,50.1124,50.3443,50.1124,50.3443,70937.0
2019-06-07 11:40:00,52.1,52.22,52.1,52.14,102009.0,50.3443,50.4603,50.3443,50.383,102009.0
2019-06-07 11:50:00,52.15,52.22,52.11,52.2,43695.0,50.3926,50.4603,50.354,50.4409,43695.0
2019-06-07 12:00:00,52.2,52.34,52.18,52.31,109799.0,50.4409,50.5762,50.4216,50.5472,109799.0
2019-06-07 12:10:00,52.31,52.38,52.27,52.31,42403.0,50.5472,50.6149,50.5086,50.5472,42403.0
2019-06-07 12:20:00,52.33,52.46,52.32,52.44,62245.0,50.5666,50.6922,50.5569,50.6728,62245.0
2019-06-07 12:30:00,52.44,52.46,52.32,52.36,39682.0,50.6728,50.6922,50.5569,50.5955,39682.0
2019-06-07 12:40:00,52.35,52.38,52.31,52.36,41954.0,50.5859,50.6149,50.5472,50.5955,41954.0
2019-06-07 12:50:00,52.36,52.49,52.35,52.48,33676.0,50.5955,50.7212,50.5859,50.7115,33676.0
2019-06-07 13:00:00,52.48,52.49,52.39,52.42,38229.0,50.7115,50.7212,50.6245,50.6535,38229.0
2019-06-07 13:10:00,52.41,52.44,52.37,52.43,50980.0,50.6439,50.6728,50.6052,50.6632,50980.0
2019-06-07 13:20:00,52.44,52.46,52.39,52.45,35989.0,50.6728,50.6922,50.6245,50.6825,35989.0
2019-06-07 13:30:00,52.45,52.52,52.44,52.48,101422.0,50.6825,50.7502,50.6728,50.7115,101422.0
2019-06-07 13:40:00,52.48,52.48,52.34,52.39,47569.0,50.7115,50.7115,50.5762,50.6245,47569.0
2019-06-07 13:50:00,52.38,52.39,52.29,52.36,72858.0,50.6149,50.6245,50.5279,50.5955,72858.0
2019-06-07 14:00:00,52.36,52.37,52.27,52.28,39447.0,50.5955,50.6052,50.5086,50.5182,39447.0
2019-06-07 14:10:00,52.27,52.37,52.27,52.32,33720.0,50.5086,50.6052,50.5086,50.5569,33720.0
2019-06-07 14:20:00,52.32,52.36,52.28,52.32,68357.0,50.5569,50.5955,50.5182,50.5569,68357.0
2019-06-07 14:30:00,52.32,52.34,52.28,52.34,33562.0,50.5569,50.5762,50.5182,50.5762,33562.0
2019-06-07 14:40:00,52.34,52.45,52.32,52.36,55935.0,50.5762,50.6825,50.5569,50.5955,55935.0
2019-06-07 14:50:00,52.36,52.41,52.32,52.37,74402.0,50.5955,50.6439,50.5569,50.6052,74402.0
2019-06-07 15:00:00,52.37,52.41,52.27,52.31,54749.0,50.6052,50.6439,50.5086,50.5472,54749.0
2019-06-07 15:10:00,52.3,52.35,52.24,52.25,66126.0,50.5376,50.5859,50.4796,50.4893,66126.0
2019-06-07 15:20:00,52.25,52.36,52.23,52.32,80617.0,50.4893,50.5955,50.4699,50.5569,80617.0
2019-06-07 15:30:00,52.32,52.4,52.32,52.37,85249.0,50.5569,50.6342,50.5569,50.6052,85249.0
2019-06-07 15:40:00,52.37,52.4,52.27,52.31,140843.0,50.6052,50.6342,50.5086,50.5472,140843.0
2019-06-07 15:50:00,52.3,52.33,52.21,52.23,274940.0,50.5376,50.5666,50.4506,50.4699,274940.0
2019-06-10 09:30:00,52.07,52.53,52.0,52.38,204606.0,50.3153,50.7598,50.2477,50.6149,204606.0
2019-06-10 09:40:00,52.39,52.79,52.35,52.66,150064.0,50.6245,51.0111,50.5859,50.8854,150064.0
2019-06-10 09:50:00,52.66,52.86,52.66,52.85,66620.0,50.8854,51.0787,50.8854,51.069,66620.0
2019-06-10 10:00:00,52.85,52.92,52.63,52.75,131322.0,51.069,51.1367,50.8564,50.9724,131322.0
2019-06-10 10:10:00,52.76,52.82,52.67,52.77,130132.0,50.9821,51.04,50.8951,50.9917,130132.0
2019-06-10 10:20:00,52.76,53.0,52.76,53.0,92674.0,50.9821,51.214,50.9821,51.214,92674.0
2019-06-10 10:30:00,52.99,53.07,52.92,52.94,62380.0,51.2043,51.2816,51.1367,51.156,62380.0
2019-06-10 10:40:00,52.95,53.05,52.95,52.98,41514.0,51.1657,51.2623,51.1657,51.1947,41514.0
2019-06-10 10:50:00,52.99,52.99,52.87,52.89,73150.0,51.2043,51.2043,51.0884,51.1077,73150.0
2019-06-10 11:00:00,52.88,52.95,52.87,52.94,40278.0,51.098,51.1657,51.0884,51.156,40278.0
2019-06-10 11:10:00,52.94,52.96,52.84,52.88,49754.0,51.156,51.1753,51.0594,51.098,49754.0
2019-06-10 11:20:00,52.89,52.9,52.83,52.85,40814.0,51.1077,51.1173,51.0497,51.069,40814.0
2019-06-10 11:30:00,52.86,52.95,52.86,52.95,42987.0,51.0787,51.1657,51.0787,51.1657,42987.0
2019-06-10 11:40:00,52.95,53.01,52.95,52.98,58184.0,51.1657,51.2236,51.1657,51.1947,58184.0
2019-06-10 11:50:00,52.98,53.01,52.97,52.98,24061.0,51.1947,51.2236,51.185,51.1947,24061.0
2019-06-10 12:00:00,52.98,52.98,52.92,52.92,16939.0,51.1947,51.1947,51.1367,51.1367,16939.0
2019-06-10 12:10:00,52.93,52.97,52.91,52.92,27220.0,51.1463,51.185,51.127,51.1367,27220.0
2019-06-10 12:20:00,52.91,52.91,52.85,52.85,28451.0,51.127,51.127,51.069,51.069,28451.0
2019-06-10 12:30:00,52.85,53.01,52.83,53.0,43756.0,51.069,51.2236,51.0497,51.214,43756.0
2019-06-10 12:40:00,52.99,53.01,52.89,52.95,44916.0,51.2043,51.2236,51.1077,51.1657,44916.0
2019-06-10 12:50:00,52.95,53.01,52.93,52.96,46093.0,51.1657,51.2236,51.1463,51.1753,46093.0
2019-06-10 13:00:00,52.96,53.07,52.96,53.06,59211.0,51.1753,51.2816,51.1753,51.272,59211.0
2019-06-10 13:10:00,53.06,53.2,53.06,53.2,93168.0,51.272,51.4072,51.272,51.4072,93168.0
2019-06-10 13:20:00,53.21,53.28,53.19,53.28,45020.0,51.4169,51.4845,51.3976,51.4845,45020.0
2019-06-10 13:30:00,53.28,53.35,53.25,53.31,54170.0,51.4845,51.5522,51.4556,51.5135,54170.0
2019-06-10 13:40:00,53.31,53.31,53.2,53.21,32881.0,51.5135,51.5135,51.4072,51.4169,32881.0
2019-06-10 13:50:00,53.2,53.39,53.2,53.37,50332.0,51.4072,51.5908,51.4072,51.5715,50332.0
2019-06-10 14:00:00,53.36,53.37,53.22,53.24,42653.0,51.5618,51.5715,51.4266,51.4459,42653.0
2019-06-10 14:10:00,53.24,53.25,53.18,53.21,37146.0,51.4459,51.4556,51.3879,51.4169,37146.0
2019-06-10 14:20:00,53.22,53.28,53.18,53.23,48151.0,51.4266,51.4845,51.3879,51.4362,48151.0
2019-06-10 14:30:00,53.23,53.28,53.2,53.25,35957.0,51.4362,51.4845,51.4072,51.4556,35957.0
2019-06-10 14:40:00,53.26,53.31,53.21,53.3,47528.0,51.4652,51.5135,51.4169,51.5039,47528.0
2019-06-10 14:50:00,53.31,53.34,53.26,53.3,34939.0,51.5135,51.5425,51.4652,51.5039,34939.0
2019-06-10 15:00:00,53.29,53.36,53.28,53.36,35976.0,51.4942,51.5618,51.4845,51.5618,35976.0
2019-06-10 15:10:00,53.36,53.36,53.23,53.27,35972.0,51.5618,51.5618,51.4362,51.4749,35972.0
2019-06-10 15:20:00,53.28,53.29,53.22,53.22,45954.0,51.4845,51.4942,51.4266,51.4266,45954.0
2019-06-10 15:30:00,53.22,53.35,53.19,53.26,69239.0,51.4266,51.5522,51.3976,51.4652,69239.0
2019-06-10 15:40:00,53.26,53.28,53.21,53.21,105194.0,51.4652,51.4845,51.4169,51.4169,105194.0
2019-06-10 15:50:00,53.21,53.27,53.18,53.18,199788.0,51.4169,51.4749,51.3879,51.3879,199788.0
2019-06-11 09:30:00,53.73,53.86,53.51,53.54,122597.0,51.9194,52.045,51.7068,51.7358,122597.0
2019-06-11 09:40:00,53.53,53.77,53.47,53.54,124399.0,51.7261,51.958,51.6681,51.7358,124399.0
2019-06-11 09:50:00,53.54,53.63,53.27,53.27,104010.0,51.7358,51.8227,51.4749,51.4749,104010.0
2019-06-11 10:00:00,53.27,53.32,53.05,53.05,148203.0,51.4749,51.5232,51.2623,51.2623,148203.0
2019-06-11 10:10:00,53.05,53.13,52.95,53.13,59482.0,51.2623,51.3396,51.1657,51.3396,59482.0
2019-06-11 10:20:00,53.14,53.14,52.99,53.07,89083.0,51.3493,51.3493,51.2043,51.2816,89083.0
2019-06-11 10:30:00,53.07,53.09,53.0,53.01,71919.0,51.2816,51.3009,51.214,51.2236,71919.0
2019-06-11 10:40:00,53.01,53.1,52.97,53.05,64666.0,51.2236,51.3106,51.185,51.2623,64666.0
2019-06-11 10:50:00,53.06,53.06,52.92,52.96,36746.0,51.272,51.272,51.1367,51.1753,36746.0
2019-06-11 11:00:00,52.97,53.14,52.96,53.14,40979.0,51.185,51.3493,51.1753,51.3493,40979.0
2019-06-11 11:10:00,53.14,53.18,53.1,53.13,47758.0,51.3493,51.3879,51.3106,51.3396,47758.0
2019-06-11 11:20:00,53.14,53.18,53.04,53.06,39262.0,51.3493,51.3879,51.2526,51.272,39262.0
2019-06-11 11:30:00,53.05,53.09,53.01,53.03,30282.0,51.2623,51.3009,51.2236,51.243,30282.0
2019-06-11 11:40:00,53.02,53.07,53.02,53.03,33118.0,51.2333,51.2816,51.2333,51.243,33118.0
2019-06-11 11:50:00,53.03,53.09,52.96,52.96,36975.0,51.243,51.3009,51.1753,51.1753,36975.0
2019-06-11 12:00:00,52.96,52.99,52.89,52.96,35730.0,51.1753,51.2043,51.1077,51.1753,35730.0
2019-06-11 12:10:00,52.97,53.06,52.97,53.04,34083.0,51.185,51.272,51.185,51.2526,34083.0
2019-06-11 12:20:00,53.03,53.09,53.02,53.07,24371.0,51.243,51.3009,51.2333,51.2816,24371.0
2019-06-11 12:30:00,53.07,53.11,53.04,53.08,24344.0,51.2816,51.3203,51.2526,51.2913,24344.0
2019-06-11 12:40:00,53.08,53.1,53.05,53.05,33367.0,51.2913,51.3106,51.2623,51.2623,33367.0
2019-06-11 12:50:00,53.05,53.06,52.92,52.96,32683.0,51.2623,51.272,51.1367,51.1753,32683.0
2019-06-11 13:00:00,52.95,52.98,52.93,52.94,44196.0,51.1657,51.1947,51.1463,51.156,44196.0
2019-06-11 13:10:00,52.94,53.06,52.9,52.98,33221.0,51.156,51.272,51.1173,51.1947,33221.0
2019-06-11 13:20:00,52.98,53.01,52.95,53.0,33298.0,51.1947,51.2236,51.1657,51.214,33298.0
2019-06-11 13:30:00,53.0,53.19,52.97,53.18,45943.0,51.214,51.3976,51.185,51.3879,45943.0
2019-06-11 13:40:00,53.17,53.29,53.16,53.25,50741.0,51.3782,51.4942,51.3686,51.4556,50741.0
2019-06-11 13:50:00,53.26,53.34,53.25,53.29,62508.0,51.4652,51.5425,51.4556,51.4942,62508.0
2019-06-11 14:00:00,53.3,53.37,53.29,53.33,45338.0,51.5039,51.5715,51.4942,51.5329,45338.0
2019-06-11 14:10:00,53.31,53.38,53.29,53.34,36665.0,51.5135,51.5812,51.4942,51.5425,36665.0
2019-06-11 14:20:00,53.34,53.36,53.25,53.26,20333.0,51.5425,51.5618,51.4556,51.4652,20333.0
2019-06-11 14:30:00,53.26,53.26,53.17,53.18,24896.0,51.4652,51.4652,51.3782,51.3879,24896.0
2019-06-11 14:40:00,53.17,53.21,53.14,53.16,28292.0,51.3782,51.4169,51.3493,51.3686,28292.0
2019-06-11 14:50:00,53.16,53.21,53.14,53.21,27481.0,51.3686,51.4169,51.3493,51.4169,27481.0
2019-06-11 15:00:00,53.21,53.22,53.12,53.19,44640.0,51.4169,51.4266,51.3299,51.3976,44640.0
2019-06-11 15:10:00,53.18,53.23,53.15,53.2,35694.0,51.3879,51.4362,51.3589,51.4072,35694.0
2019-06-11 15:20:00,53.2,53.28,53.2,53.27,43583.0,51.4072,51.4845,51.4072,51.4749,43583.0
2019-06-11 15:30:00,53.26,53.33,53.24,53.27,52644.0,51.4652,51.5329,51.4459,51.4749,52644.0
2019-06-11 15:40:00,53.27,53.29,53.23,53.25,59670.0,51.4749,51.4942,51.4362,51.4556,59670.0
2019-06-11 15:50:00,53.25,53.26,53.11,53.17,227000.0,51.4556,51.4652,51.3203,51.3782,227000.0
2019-06-12 09:30:00,53.37,53.47,53.2,53.28,108341.0,51.5715,51.6681,51.4072,51.4845,108341.0
2019-06-12 09:40:00,53.28,53.3,53.23,53.28,39195.0,51.4845,51.5039,51.4362,51.4845,39195.0
2019-06-12 09:50:00,53.29,53.35,53.21,53.27,40589.0,51.4942,51.5522,51.4169,51.4749,40589.0
2019-06-12 10:00:00,53.27,53.3,53.11,53.14,32813.0,51.4749,51.5039,51.3203,51.3493,32813.0
2019-06-12 10:10:00,53.15,53.21,53.09,53.1,32661.0,51.3589,51.4169,51.3009,51.3106,32661.0
2019-06-12 10:20:00,53.09,53.21,53.02,53.19,42461.0,51.3009,51.4169,51.2333,51.3976,42461.0
2019-06-12 10:30:00,53.19,53.27,53.19,53.23,42112.0,51.3976,51.4749,51.3976,51.4362,42112.0
2019-06-12 10:40:00,53.23,53.29,53.23,53.24,51228.0,51.4362,51.4942,51.4362,51.4459,51228.0
2019-06-12 10:50:00,53.24,53.26,53.12,53.15,36368.0,51.4459,51.4652,51.3299,51.3589,36368.0
2019-06-12 11:00:00,53.14,53.19,53.11,53.12,41088.0,51.3493,51.3976,51.3203,51.3299,41088.0
2019-06-12 11:10:00,53.12,53.17,53.11,53.14,40790.0,51.3299,51.3782,51.3203,51.3493,40790.0
2019-06-12 11:20:00,53.15,53.2,53.07,53.1,43782.0,51.3589,51.4072,51.2816,51.3106,43782.0
2019-06-12 11:30:00,53.1,53.22,53.08,53.16,28478.0,51.3106,51.4266,51.2913,51.3686,28478.0
2019-06-12 11:40:00,53.16,53.17,53.13,53.15,20618.0,51.3686,51.3782,51.3396,51.3589,20618.0
2019-06-12 11:50:00,53.15,53.15,53.09,53.09,15593.0,51.3589,51.3589,51.3009,51.3009,15593.0
2019-06-12 12:00:00,53.09,53.17,53.08,53.15,17143.0,51.3009,51.3782,51.2913,51.3589,17143.0
2019-06-12 12:10:00,53.15,53.24,53.14,53.23,10534.0,51.3589,51.4459,51.3493,51.4362,10534.0
2019-06-12 12:20:00,53.22,53.32,53.21,53.28,27062.0,51.4266,51.5232,51.4169,51.4845,27062.0
2019-06-12 12:30:00,53.28,53.29,53.26,53.27,7270.0,51.4845,51.4942,51.4652,51.4749,7270.0
2019-06-12 12:40:00,53.27,53.3,53.26,53.29,19904.0,51.4749,51.5039,51.4652,51.4942,19904.0
2019-06-12 12:50:00,53.3,53.31,53.25,53.27,26558.0,51.5039,51.5135,51.4556,51.4749,26558.0
2019-06-12 13:00:00,53.27,53.27,53.23,53.25,14801.0,51.4749,51.4749,51.4362,51.4556,14801.0
2019-06-12 13:10:00,53.24,53.26,53.21,53.26,12264.0,51.4459,51.4652,51.4169,51.4652,12264.0
2019-06-12 13:20:00,53.26,53.36,53.25,53.34,31425.0,51.4652,51.5618,51.4556,51.5425,31425.0
2019-06-12 13:30:00,53.35,53.4,53.33,53.34,32640.0,51.5522,51.6005,51.5329,51.5425,32640.0
2019-06-12 13:40:00,53.34,53.43,53.33,53.41,28038.0,51.5425,51.6295,51.5329,51.6102,28038.0
2019-06-12 13:50:00,53.42,53.46,53.4,53.44,43000.0,51.6198,51.6585,51.6005,51.6392,43000.0
2019-06-12 14:00:00,53.44,53.49,53.43,53.46,39972.0,51.6392,51.6875,51.6295,51.6585,39972.0
2019-06-12 14:10:00,53.46,53.66,53.43,53.65,67746.0,51.6585,51.8517,51.6295,51.8421,67746.0
2019-06-12 14:20:00,53.66,53.71,53.63,53.66,36482.0,51.8517,51.9001,51.8227,51.8517,36482.0
2019-06-12 14:30:00,53.66,53.68,53.62,53.66,35311.0,51.8517,51.8711,51.8131,51.8517,35311.0
2019-06-12 14:40:00,53.66,53.67,53.61,53.62,39330.0,51.8517,51.8614,51.8034,51.8131,39330.0
2019-06-12 14:50:00,53.63,53.63,53.5,53.51,35907.0,51.8227,51.8227,51.6971,51.7068,35907.0
2019-06-12 15:00:00,53.51,53.55,53.42,53.55,70270.0,51.7068,51.7454,51.6198,51.7454,70270.0
2019-06-12 15:10:00,53.55,53.57,53.5,53.52,31506.0,51.7454,51.7648,51.6971,51.7165,31506.0
2019-06-12 15:20:00,53.52,53.53,53.48,53.5,30806.0,51.7165,51.7261,51.6778,51.6971,30806.0
2019-06-12 15:30:00,53.5,53.5,53.38,53.39,40401.0,51.6971,51.6971,51.5812,51.5908,40401.0
2019-06-12 15:40:00,53.39,53.42,53.28,53.31,106442.0,51.5908,51.6198,51.4845,51.5135,106442.0
2019-06-12 15:50:00,53.32,53.4,53.27,53.4,173109.0,51.5232,51.6005,51.4749,51.6005,173109.0
2019-06-13 09:30:00,52.93,53.07,52.69,53.01,151977.0,51.1463,51.2816,50.9144,51.2236,151977.0
2019-06-13 09:40:00,53.01,53.16,52.96,53.01,65430.0,51.2236,51.3686,51.1753,51.2236,65430.0
2019-06-13 09:50:00,53.04,53.18,52.94,52.95,36184.0,51.2526,51.3879,51.156,51.1657,36184.0
2019-06-13 10:00:00,52.96,53.01,52.8,52.85,52544.0,51.1753,51.2236,51.0207,51.069,52544.0
2019-06-13 10:10:00,52.82,52.88,52.77,52.81,31191.0,51.04,51.098,50.9917,51.0304,31191.0
2019-06-13 10:20:00,52.81,52.96,52.79,52.96,24115.0,51.0304,51.1753,51.0111,51.1753,24115.0
2019-06-13 10:30:00,52.95,52.98,52.85,52.97,27105.0,51.1657,51.1947,51.069,51.185,27105.0
2019-06-13 10:40:00,52.97,52.99,52.85,52.87,26657.0,51.185,51.2043,51.069,51.0884,26657.0
2019-06-13 10:50:00,52.87,52.88,52.8,52.81,23797.0,51.0884,51.098,51.0207,51.0304,23797.0
2019-06-13 11:00:00,52.8,52.92,52.8,52.85,23924.0,51.0207,51.1367,51.0207,51.069,23924.0
2019-06-13 11:10:00,52.86,52.9,52.83,52.86,35357.0,51.0787,51.1173,51.0497,51.0787,35357.0
2019-06-13 11:20:00,52.87,52.92,52.87,52.9,19054.0,51.0884,51.1367,51.0884,51.1173,19054.0
2019-06-13 11:30:00,52.9,52.9,52.78,52.82,20408.0,51.1173,51.1173,51.0014,51.04,20408.0
2019-06-13 11:40:00,52.83,52.89,52.74,52.89,61821.0,51.0497,51.1077,50.9627,51.1077,61821.0
2019-06-13 11:50:00,52.89,52.96,52.84,52.86,49814.0,51.1077,51.1753,51.0594,51.0787,49814.0
2019-06-13 12:00:00,52.87,52.91,52.85,52.91,50735.0,51.0884,51.127,51.069,51.127,50735.0
2019-06-13 12:10:00,52.9,52.95,52.89,52.95,30073.0,51.1173,51.1657,51.1077,51.1657,30073.0
2019-06-13 12:20:00,52.96,53.09,52.94,53.08,52813.0,51.1753,51.3009,51.156,51.2913,52813.0
2019-06-13 12:30:00,53.08,53.16,53.07,53.15,17481.0,51.2913,51.3686,51.2816,51.3589,17481.0
2019-06-13 12:40:00,53.14,53.34,53.14,53.33,45648.0,51.3493,51.5425,51.3493,51.5329,45648.0
2019-06-13 12:50:00,53.33,53.33,53.19,53.3,85157.0,51.5329,51.5329,51.3976,51.5039,85157.0
2019-06-13 13:00:00,53.3,53.34,53.1,53.13,95093.0,51.5039,51.5425,51.3106,51.3396,95093.0
2019-06-13 13:10:00,53.13,53.17,53.02,53.08,126042.0,51.3396,51.3782,51.2333,51.2913,126042.0
2019-06-13 13:20:00,53.09,53.14,53.05,53.13,68012.0,51.3009,51.3493,51.2623,51.3396,68012.0
2019-06-13 13:30:00,53.13,53.13,53.06,53.09,32165.0,51.3396,51.3396,51.272,51.3009,32165.0
2019-06-13 13:40:00,53.09,53.09,53.01,53.09,26169.0,51.3009,51.3009,51.2236,51.3009,26169.0
2019-06-13 13:50:00,53.08,53.1,53.05,53.06,22417.0,51.2913,51.3106,51.2623,51.272,22417.0
2019-06-13 14:00:00,53.07,53.07,52.95,52.95,28453.0,51.2816,51.2816,51.1657,51.1657,28453.0
2019-06-13 14:10:00,52.95,52.97,52.88,52.93,32178.0,51.1657,51.185,51.098,51.1463,32178.0
2019-06-13 14:20:00,52.92,52.98,52.91,52.96,25388.0,51.1367,51.1947,51.127,51.1753,25388.0
2019-06-13 14:30:00,52.95,52.95,52.85,52.87,48118.0,51.1657,51.1657,51.069,51.0884,48118.0
2019-06-13 14:40:00,52.87,52.88,52.76,52.78,59375.0,51.0884,51.098,50.9821,51.0014,59375.0
2019-06-13 14:50:00,52.79,52.8,52.75,52.75,43352.0,51.0111,51.0207,50.9724,50.9724,43352.0
2019-06-13 15:00:00,52.76,52.76,52.62,52.65,79856.0,50.9821,50.9821,50.8468,50.8758,79856.0
2019-06-13 15:10:00,52.65,52.7,52.6,52.65,96195.0,50.8758,50.9241,50.8275,50.8758,96195.0
2019-06-13 15:20:00,52.65,52.76,52.64,52.75,37108.0,50.8758,50.9821,50.8661,50.9724,37108.0
2019-06-13 15:30:00,52.75,52.82,52.73,52.81,62214.0,50.9724,51.04,50.9531,51.0304,62214.0
2019-06-13 15:40:00,52.8,52.81,52.67,52.68,105434.0,51.0207,51.0304,50.8951,50.9048,105434.0
2019-06-13 15:50:00,52.68,52.89,52.67,52.89,331459.0,50.9048,51.1077,50.8951,51.1077,331459.0
2019-06-14 09:30:00,52.87,52.97,52.67,52.85,117353.0,51.0884,51.185,50.8951,51.069,117353.0
2019-06-14 09:40:00,52.86,52.95,52.81,52.94,41306.0,51.0787,51.1657,51.0304,51.156,41306.0
2019-06-14 09:50:00,52.93,53.01,52.73,52.81,47242.0,51.1463,51.2236,50.9531,51.0304,47242.0
2019-06-14 10:00:00,52.8,52.82,52.72,52.74,44784.0,51.0207,51.04,50.9434,50.9627,44784.0
2019-06-14 10:10:00,52.75,52.78,52.69,52.77,39337.0,50.9724,51.0014,50.9144,50.9917,39337.0
2019-06-14 10:20:00,52.75,52.87,52.73,52.82,51960.0,50.9724,51.0884,50.9531,51.04,51960.0
2019-06-14 10:30:00,52.83,52.85,52.75,52.78,26001.0,51.0497,51.069,50.9724,51.0014,26001.0
2019-06-14 10:40:00,52.78,52.81,52.73,52.79,44169.0,51.0014,51.0304,50.9531,51.0111,44169.0
2019-06-14 10:50:00,52.8,52.86,52.79,52.83,30566.0,51.0207,51.0787,51.0111,51.0497,30566.0
2019-06-14 11:00:00,52.83,52.88,52.78,52.79,16915.0,51.0497,51.098,51.0014,51.0111,16915.0
2019-06-14 11:10:00,52.79,52.83,52.75,52.8,27482.0,51.0111,51.0497,50.9724,51.0207,27482.0
2019-06-14 11:20:00,52.8,52.81,52.7,52.73,75365.0,51.0207,51.0304,50.9241,50.9531,75365.0
2019-06-14 11:30:00,52.73,52.91,52.72,52.9,20022.0,50.9531,51.127,50.9434,51.1173,20022.0
2019-06-14 11:40:00,52.9,52.95,52.87,52.88,19610.0,51.1173,51.1657,51.0884,51.098,19610.0
2019-06-14 11:50:00,52.88,52.91,52.81,52.83,27177.0,51.098,51.127,51.0304,51.0497,27177.0
2019-06-14 12:00:00,52.83,52.84,52.73,52.78,11753.0,51.0497,51.0594,50.9531,51.0014,11753.0
2019-06-14 12:10:00,52.77,52.79,52.75,52.77,16786.0,50.9917,51.0111,50.9724,50.9917,16786.0
2019-06-14 12:20:00,52.77,52.86,52.76,52.86,24203.0,50.9917,51.0787,50.9821,51.0787,24203.0
2019-06-14 12:30:00,52.85,52.88,52.83,52.87,35103.0,51.069,51.098,51.0497,51.0884,35103.0
2019-06-14 12:40:00,52.87,52.95,52.86,52.92,42380.0,51.0884,51.1657,51.0787,51.1367,42380.0
2019-06-14 12:50:00,52.91,52.94,52.9,52.93,15811.0,51.127,51.156,51.1173,51.1463,15811.0
2019-06-14 13:00:00,52.93,52.95,52.89,52.9,38190.0,51.1463,51.1657,51.1077,51.1173,38190.0
2019-06-14 13:10:00,52.9,52.93,52.89,52.91,26431.0,51.1173,51.1463,51.1077,51.127,26431.0
2019-06-14 13:20:00,52.91,52.99,52.89,52.98,31078.0,51.127,51.2043,51.1077,51.1947,31078.0
2019-06-14 13:30:00,52.98,53.0,52.96,52.98,14020.0,51.1947,51.214,51.1753,51.1947,14020.0
2019-06-14 13:40:00,52.97,52.99,52.94,52.96,38032.0,51.185,51.2043,51.156,51.1753,38032.0
2019-06-14 13:50:00,52.95,52.96,52.87,52.94,27191.0,51.1657,51.1753,51.0884,51.156,27191.0
2019-06-14 14:00:00,52.93,52.99,52.92,52.98,12687.0,51.1463,51.2043,51.1367,51.1947,12687.0
2019-06-14 14:10:00,52.98,53.05,52.97,53.04,18542.0,51.1947,51.2623,51.185,51.2526,18542.0
2019-06-14 14:20:00,53.04,53.08,53.0,53.08,21505.0,51.2526,51.2913,51.214,51.2913,21505.0
2019-06-14 14:30:00,53.08,53.08,53.06,53.07,24107.0,51.2913,51.2913,51.272,51.2816,24107.0
2019-06-14 14:40:00,53.08,53.13,53.07,53.12,27756.0,51.2913,51.3396,51.2816,51.3299,27756.0
2019-06-14 14:50:00,53.12,53.17,53.1,53.15,30206.0,51.3299,51.3782,51.3106,51.3589,30206.0
2019-06-14 15:00:00,53.16,53.23,53.15,53.23,27797.0,51.3686,51.4362,51.3589,51.4362,27797.0
2019-06-14 15:10:00,53.22,53.26,53.2,53.25,31087.0,51.4266,51.4652,51.4072,51.4556,31087.0
2019-06-14 15:20:00,53.26,53.28,53.23,53.26,30414.0,51.4652,51.4845,51.4362,51.4652,30414.0
2019-06-14 15:30:00,53.26,53.27,53.21,53.23,36285.0,51.4652,51.4749,51.4169,51.4362,36285.0
2019-06-14 15:40:00,53.22,53.22,53.16,53.19,54897.0,51.4266,51.4266,51.3686,51.3976,54897.0
2019-06-14 15:50:00,53.19,53.23,53.12,53.12,180644.0,51.3976,51.4362,51.3299,51.3299,180644.0
2019-06-17 09:30:00,53.19,53.28,53.03,53.03,62002.0,51.3976,51.4845,51.243,51.243,62002.0
2019-06-17 09:40:00,53.05,53.14,52.99,53.14,88566.0,51.2623,51.3493,51.2043,51.3493,88566.0
2019-06-17 09:50:00,53.14,53.21,53.09,53.14,47987.0,51.3493,51.4169,51.3009,51.3493,47987.0
2019-06-17 10:00:00,53.14,53.34,53.11,53.31,72307.0,51.3493,51.5425,51.3203,51.5135,72307.0
2019-06-17 10:10:00,53.3,53.31,53.16,53.18,35743.0,51.5039,51.5135,51.3686,51.3879,35743.0
2019-06-17 10:20:00,53.2,53.2,53.11,53.11,18256.0,51.4072,51.4072,51.3203,51.3203,18256.0
2019-06-17 10:30:00,53.11,53.15,53.1,53.11,28915.0,51.3203,51.3589,51.3106,51.3203,28915.0
2019-06-17 10:40:00,53.11,53.14,53.05,53.1,32781.0,51.3203,51.3493,51.2623,51.3106,32781.0
2019-06-17 10:50:00,53.11,53.16,53.02,53.04,35967.0,51.3203,51.3686,51.2333,51.2526,35967.0
2019-06-17 11:00:00,53.03,53.09,52.96,52.98,29350.0,51.243,51.3009,51.1753,51.1947,29350.0
2019-06-17 11:10:00,52.97,53.0,52.93,53.0,30763.0,51.185,51.214,51.1463,51.214,30763.0
2019-06-17 11:20:00,53.0,53.04,52.95,53.01,19098.0,51.214,51.2526,51.1657,51.2236,19098.0
2019-06-17 11:30:00,53.01,53.06,52.93,52.94,26738.0,51.2236,51.272,51.1463,51.156,26738.0
2019-06-17 11:40:00,52.93,52.94,52.9,52.93,23214.0,51.1463,51.156,51.1173,51.1463,23214.0
2019-06-17 11:50:00,52.93,52.95,52.91,52.92,19506.0,51.1463,51.1657,51.127,51.1367,19506.0
2019-06-17 12:00:00,52.93,52.98,52.92,52.94,22774.0,51.1463,51.1947,51.1367,51.156,22774.0
2019-06-17 12:10:00,52.92,52.94,52.77,52.8,32171.0,51.1367,51.156,50.9917,51.0207,32171.0
2019-06-17 12:20:00,52.8,52.81,52.77,52.8,30537.0,51.0207,51.0304,50.9917,51.0207,30537.0
2019-06-17 12:30:00,52.8,52.84,52.78,52.83,31061.0,51.0207,51.0594,51.0014,51.0497,31061.0
2019-06-17 12:40:00,52.82,52.84,52.8,52.82,12138.0,51.04,51.0594,51.0207,51.04,12138.0
2019-06-17 12:50:00,52.82,52.87,52.79,52.86,14799.0,51.04,51.0884,51.0111,51.0787,14799.0
2019-06-17 13:00:00,52.86,52.87,52.8,52.8,26836.0,51.0787,51.0884,51.0207,51.0207,26836.0
2019-06-17 13:10:00,52.8,52.8,52.72,52.74,28049.0,51.0207,51.0207,50.9434,50.9627,28049.0
2019-06-17 13:20:00,52.74,52.8,52.73,52.76,20307.0,50.9627,51.0207,50.9531,50.9821,20307.0
2019-06-17 13:30:00,52.75,52.8,52.75,52.79,19485.0,50.9724,51.0207,50.9724,51.0111,19485.0
2019-06-17 13:40:00,52.79,52.81,52.75,52.76,23885.0,51.0111,51.0304,50.9724,50.9821,23885.0
2019-06-17 13:50:00,52.76,52.78,52.74,52.77,17041.0,50.9821,51.0014,50.9627,50.9917,17041.0
2019-06-17 14:00:00,52.78,52.8,52.75,52.76,30738.0,51.0014,51.0207,50.9724,50.9821,30738.0
2019-06-17 14:10:00,52.76,52.78,52.71,52.72,32541.0,50.9821,51.0014,50.9338,50.9434,32541.0
2019-06-17 14:20:00,52.72,52.72,52.66,52.68,31997.0,50.9434,50.9434,50.8854,50.9048,31997.0
2019-06-17 14:30:00,52.68,52.72,52.65,52.68,55800.0,50.9048,50.9434,50.8758,50.9048,55800.0
2019-06-17 14:40:00,52.68,52.68,52.63,52.65,64319.0,50.9048,50.9048,50.8564,50.8758,64319.0
2019-06-17 14:50:00,52.65,52.65,52.58,52.59,26307.0,50.8758,50.8758,50.8081,50.8178,26307.0
2019-06-17 15:00:00,52.58,52.58,52.52,52.53,37369.0,50.8081,50.8081,50.7502,50.7598,37369.0
2019-06-17 15:10:00,52.52,52.53,52.46,52.48,47172.0,50.7502,50.7598,50.6922,50.7115,47172.0
2019-06-17 15:20:00,52.47,52.51,52.46,52.47,42066.0,50.7018,50.7405,50.6922,50.7018,42066.0
2019-06-17 15:30:00,52.46,52.48,52.38,52.39,82925.0,50.6922,50.7115,50.6149,50.6245,82925.0
2019-06-17 15:40:00,52.39,52.39,52.31,52.35,101614.0,50.6245,50.6245,50.5472,50.5859,101614.0
2019-06-17 15:50:00,52.35,52.39,52.26,52.29,264559.0,50.5859,50.6245,50.4989,50.5279,264559.0
2019-06-18 09:30:00,52.36,52.39,51.97,52.29,190887.0,50.5955,50.6245,50.2187,50.5279,190887.0
2019-06-18 09:40:00,52.27,52.72,52.25,52.71,80296.0,50.5086,50.9434,50.4893,50.9338,80296.0
2019-06-18 09:50:00,52.71,52.89,52.66,52.84,89168.0,50.9338,51.1077,50.8854,51.0594,89168.0
2019-06-18 10:00:00,52.83,52.94,52.83,52.89,62140.0,51.0497,51.156,51.0497,51.1077,62140.0
2019-06-18 10:10:00,52.9,52.99,52.86,52.9,69025.0,51.1173,51.2043,51.0787,51.1173,69025.0
2019-06-18 10:20:00,52.9,52.91,52.74,52.79,115832.0,51.1173,51.127,50.9627,51.0111,115832.0
2019-06-18 10:30:00,52.79,52.87,52.79,52.8,71153.0,51.0111,51.0884,51.0111,51.0207,71153.0
2019-06-18 10:40:00,52.8,52.82,52.72,52.74,82522.0,51.0207,51.04,50.9434,50.9627,82522.0
2019-06-18 10:50:00,52.74,52.74,52.63,52.69,79476.0,50.9627,50.9627,50.8564,50.9144,79476.0
2019-06-18 11:00:00,52.7,52.8,52.65,52.73,143582.0,50.9241,51.0207,50.8758,50.9531,143582.0
2019-06-18 11:10:00,52.73,52.74,52.59,52.61,55984.0,50.9531,50.9627,50.8178,50.8371,55984.0
2019-06-18 11:20:00,52.62,52.65,52.54,52.64,73184.0,50.8468,50.8758,50.7695,50.8661,73184.0
2019-06-18 11:30:00,52.65,52.66,52.53,52.55,44726.0,50.8758,50.8854,50.7598,50.7791,44726.0
2019-06-18 11:40:00,52.55,52.57,52.47,52.49,39169.0,50.7791,50.7985,50.7018,50.7212,39169.0
2019-06-18 11:50:00,52.5,52.5,52.41,52.43,39801.0,50.7308,50.7308,50.6439,50.6632,39801.0
2019-06-18 12:00:00,52.43,52.46,52.33,52.39,54107.0,50.6632,50.6922,50.5666,50.6245,54107.0
2019-06-18 12:10:00,52.4,52.44,52.3,52.32,37707.0,50.6342,50.6728,50.5376,50.5569,37707.0
2019-06-18 12:20:00,52.32,52.44,52.32,52.43,29678.0,50.5569,50.6728,50.5569,50.6632,29678.0
2019-06-18 12:30:00,52.43,52.47,52.42,52.45,41944.0,50.6632,50.7018,50.6535,50.6825,41944.0
2019-06-18 12:40:00,52.47,52.49,52.43,52.46,34987.0,50.7018,50.7212,50.6632,50.6922,34987.0
2019-06-18 12:50:00,52.47,52.48,52.32,52.33,35947.0,50.7018,50.7115,50.5569,50.5666,35947.0
2019-06-18 13:00:00,52.32,52.35,52.23,52.27,50986.0,50.5569,50.5859,50.4699,50.5086,50986.0
2019-06-18 13:10:00,52.28,52.34,52.28,52.33,26500.0,50.5182,50.5762,50.5182,50.5666,26500.0
2019-06-18 13:20:00,52.33,52.39,52.29,52.31,38514.0,50.5666,50.6245,50.5279,50.5472,38514.0
2019-06-18 13:30:00,52.3,52.36,52.29,52.34,26217.0,50.5376,50.5955,50.5279,50.5762,26217.0
2019-06-18 13:40:00,52.34,52.35,52.22,52.23,37670.0,50.5762,50.5859,50.4603,50.4699,37670.0
2019-06-18 13:50:00,52.23,52.32,52.23,52.32,35688.0,50.4699,50.5569,50.4699,50.5569,35688.0
2019-06-18 14:00:00,52.32,52.39,52.31,52.39,35931.0,50.5569,50.6245,50.5472,50.6245,35931.0
2019-06-18 14:10:00,52.39,52.41,52.34,52.39,36900.0,50.6245,50.6439,50.5762,50.6245,36900.0
2019-06-18 14:20:00,52.39,52.58,52.38,52.55,71949.0,50.6245,50.8081,50.6149,50.7791,71949.0
2019-06-18 14:30:00,52.54,52.56,52.46,52.49,79161.0,50.7695,50.7888,50.6922,50.7212,79161.0
2019-06-18 14:40:00,52.49,52.52,52.39,52.4,51652.0,50.7212,50.7502,50.6245,50.6342,51652.0
2019-06-18 14:50:00,52.4,52.44,52.39,52.43,43448.0,50.6342,50.6728,50.6245,50.6632,43448.0
2019-06-18 15:00:00,52.42,52.45,52.39,52.39,37976.0,50.6535,50.6825,50.6245,50.6245,37976.0
2019-06-18 15:10:00,52.39,52.43,52.34,52.43,43070.0,50.6245,50.6632,50.5762,50.6632,43070.0
2019-06-18 15:20:00,52.42,52.47,52.4,52.47,55392.0,50.6535,50.7018,50.6342,50.7018,55392.0
2019-06-18 15:30:00,52.46,52.49,52.33,52.36,87387.0,50.6922,50.7212,50.5666,50.5955,87387.0
2019-06-18 15:40:00,52.36,52.44,52.34,52.41,61271.0,50.5955,50.6728,50.5762,50.6439,61271.0
2019-06-18 15:50:00,52.41,52.43,52.31,52.39,184234.0,50.6439,50.6632,50.5472,50.6245,184234.0
2019-06-19 09:30:00,52.82,52.97,52.68,52.89,163956.0,51.04,51.185,50.9048,51.1077,163956.0
2019-06-19 09:40:00,52.89,53.25,52.88,53.23,199095.0,51.1077,51.4556,51.098,51.4362,199095.0
2019-06-19 09:50:00,53.22,53.26,53.1,53.17,75108.0,51.4266,51.4652,51.3106,51.3782,75108.0
2019-06-19 10:00:00,53.19,53.29,53.06,53.25,109756.0,51.3976,51.4942,51.272,51.4556,109756.0
2019-06-19 10:10:00,53.25,53.27,52.88,52.88,111315.0,51.4556,51.4749,51.098,51.098,111315.0
2019-06-19 10:20:00,52.88,53.02,52.86,52.96,75889.0,51.098,51.2333,51.0787,51.1753,75889.0
2019-06-19 10:30:00,52.98,53.03,52.93,53.0,50842.0,51.1947,51.243,51.1463,51.214,50842.0
2019-06-19 10:40:00,53.01,53.04,52.96,53.01,43798.0,51.2236,51.2526,51.1753,51.2236,43798.0
2019-06-19 10:50:00,53.01,53.09,52.99,53.05,32358.0,51.2236,51.3009,51.2043,51.2623,32358.0
2019-06-19 11:00:00,53.06,53.15,53.04,53.09,44094.0,51.272,51.3589,51.2526,51.3009,44094.0
2019-06-19 11:10:00,53.09,53.11,53.02,53.07,44072.0,51.3009,51.3203,51.2333,51.2816,44072.0
2019-06-19 11:20:00,53.07,53.08,52.97,53.03,36149.0,51.2816,51.2913,51.185,51.243,36149.0
2019-06-19 11:30:00,53.04,53.1,53.02,53.06,32975.0,51.2526,51.3106,51.2333,51.272,32975.0
2019-06-19 11:40:00,53.06,53.13,53.04,53.11,22735.0,51.272,51.3396,51.2526,51.3203,22735.0
2019-06-19 11:50:00,53.11,53.19,53.1,53.18,28823.0,51.3203,51.3976,51.3106,51.3879,28823.0
2019-06-19 12:00:00,53.19,53.2,53.09,53.09,49087.0,51.3976,51.4072,51.3009,51.3009,49087.0
2019-06-19 12:10:00,53.09,53.1,52.99,52.99,40523.0,51.3009,51.3106,51.2043,51.2043,40523.0
2019-06-19 12:20:00,52.98,52.99,52.89,52.89,34166.0,51.1947,51.2043,51.1077,51.1077,34166.0
2019-06-19 12:30:00,52.89,52.89,52.81,52.83,34523.0,51.1077,51.1077,51.0304,51.0497,34523.0
2019-06-19 12:40:00,52.81,52.82,52.71,52.71,88969.0,51.0304,51.04,50.9338,50.9338,88969.0
2019-06-19 12:50:00,52.71,52.71,52.56,52.63,55705.0,50.9338,50.9338,50.7888,50.8564,55705.0
2019-06-19 13:00:00,52.62,52.62,52.55,52.55,50893.0,50.8468,50.8468,50.7791,50.7791,50893.0
2019-06-19 13:10:00,52.56,52.7,52.55,52.69,79754.0,50.7888,50.9241,50.7791,50.9144,79754.0
2019-06-19 13:20:00,52.68,52.77,52.66,52.77,50257.0,50.9048,50.9917,50.8854,50.9917,50257.0
2019-06-19 13:30:00,52.76,52.8,52.74,52.78,24962.0,50.9821,51.0207,50.9627,51.0014,24962.0
2019-06-19 13:40:00,52.78,52.8,52.75,52.79,33849.0,51.0014,51.0207,50.9724,51.0111,33849.0
2019-06-19 13:50:00,52.78,52.86,52.77,52.84,41017.0,51.0014,51.0787,50.9917,51.0594,41017.0
2019-06-19 14:00:00,52.84,53.04,52.74,52.84,95221.0,51.0594,51.2526,50.9627,51.0594,95221.0
2019-06-19 14:10:00,52.85,52.85,52.74,52.77,67873.0,51.069,51.069,50.9627,50.9917,67873.0
2019-06-19 14:20:00,52.76,52.76,52.6,52.62,118676.0,50.9821,50.9821,50.8275,50.8468,118676.0
2019-06-19 14:30:00,52.62,52.9,52.6,52.78,68162.0,50.8468,51.1173,50.8275,51.0014,68162.0
2019-06-19 14:40:00,52.78,52.89,52.75,52.83,63629.0,51.0014,51.1077,50.9724,51.0497,63629.0
2019-06-19 14:50:00,52.83,52.93,52.82,52.86,37296.0,51.0497,51.1463,51.04,51.0787,37296.0
2019-06-19 15:00:00,52.87,52.93,52.83,52.92,43764.0,51.0884,51.1463,51.0497,51.1367,43764.0
2019-06-19 15:10:00,52.92,52.98,52.9,52.97,56314.0,51.1367,51.1947,51.1173,51.185,56314.0
2019-06-19 15:20:00,52.97,52.98,52.89,52.9,58451.0,51.185,51.1947,51.1077,51.1173,58451.0
2019-06-19 15:30:00,52.91,52.93,52.83,52.85,74838.0,51.127,51.1463,51.0497,51.069,74838.0
2019-06-19 15:40:00,52.85,53.0,52.83,52.93,110685.0,51.069,51.214,51.0497,51.1463,110685.0
2019-06-19 15:50:00,52.94,52.98,52.85,52.85,297857.0,51.156,51.1947,51.069,51.069,297857.0
2019-06-20 09:30:00,47.2,47.25,46.11,46.35,2207842.0,45.6094,45.6577,44.5562,44.7881,2207842.0
2019-06-20 09:40:00,46.34,47.91,46.34,47.9,2214539.0,44.7784,46.2955,44.7784,46.2858,2214539.0
2019-06-20 09:50:00,47.9,48.3,47.59,47.8,1232860.0,46.2858,46.6724,45.9863,46.1892,1232860.0
2019-06-20 10:00:00,47.82,48.05,47.7,47.82,551373.0,46.2085,46.4308,46.0926,46.2085,551373.0
2019-06-20 10:10:00,47.81,47.81,47.22,47.22,583664.0,46.1989,46.1989,45.6288,45.6288,583664.0
2019-06-20 10:20:00,47.23,47.47,47.16,47.43,363073.0,45.6384,45.8703,45.5708,45.8317,363073.0
2019-06-20 10:30:00,47.43,47.8,47.39,47.74,645800.0,45.8317,46.1892,45.793,46.1312,645800.0
2019-06-20 10:40:00,47.74,48.12,47.72,47.72,386857.0,46.1312,46.4984,46.1119,46.1119,386857.0
2019-06-20 10:50:00,47.72,47.72,47.5,47.53,385331.0,46.1119,46.1119,45.8993,45.9283,385331.0
2019-06-20 11:00:00,47.54,47.74,47.51,47.74,252449.0,45.938,46.1312,45.909,46.1312,252449.0
2019-06-20 11:10:00,47.74,47.79,47.36,47.41,382258.0,46.1312,46.1795,45.764,45.8124,382258.0
2019-06-20 11:20:00,47.4,47.46,47.32,47.42,192181.0,45.8027,45.8607,45.7254,45.822,192181.0
2019-06-20 11:30:00,47.41,47.74,47.24,47.24,384710.0,45.8124,46.1312,45.6481,45.6481,384710.0
2019-06-20 11:40:00,47.25,47.25,47.0,47.1,312068.0,45.6577,45.6577,45.4162,45.5128,312068.0
2019-06-20 11:50:00,47.09,47.35,47.08,47.32,280618.0,45.5031,45.7544,45.4935,45.7254,280618.0
2019-06-20 12:00:00,47.32,47.47,47.17,47.47,221396.0,45.7254,45.8703,45.5804,45.8703,221396.0
2019-06-20 12:10:00,47.47,47.52,47.24,47.26,169121.0,45.8703,45.9186,45.6481,45.6674,169121.0
2019-06-20 12:20:00,47.26,47.57,47.2,47.57,178672.0,45.6674,45.967,45.6094,45.967,178672.0
2019-06-20 12:30:00,47.56,47.72,47.47,47.66,146923.0,45.9573,46.1119,45.8703,46.0539,146923.0
2019-06-20 12:40:00,47.66,47.93,47.63,47.87,174057.0,46.0539,46.3148,46.0249,46.2569,174057.0
2019-06-20 12:50:00,47.88,47.95,47.83,47.9,150184.0,46.2665,46.3342,46.2182,46.2858,150184.0
2019-06-20 13:00:00,47.9,48.01,47.83,47.96,156020.0,46.2858,46.3921,46.2182,46.3438,156020.0
2019-06-20 13:10:00,47.97,48.12,47.9,48.06,140020.0,46.3535,46.4984,46.2858,46.4404,140020.0
2019-06-20 13:20:00,48.05,48.2,48.05,48.19,148220.0,46.4308,46.5757,46.4308,46.5661,148220.0
2019-06-20 13:30:00,48.2,48.28,47.85,47.91,236158.0,46.5757,46.653,46.2375,46.2955,236158.0
2019-06-20 13:40:00,47.91,48.04,47.8,47.91,180889.0,46.2955,46.4211,46.1892,46.2955,180889.0
2019-06-20 13:50:00,47.91,48.14,47.82,48.08,167631.0,46.2955,46.5178,46.2085,46.4598,167631.0
2019-06-20 14:00:00,48.07,48.23,48.06,48.16,224716.0,46.4501,46.6047,46.4404,46.5371,224716.0
2019-06-20 14:10:00,48.16,48.39,48.15,48.33,228507.0,46.5371,46.7593,46.5274,46.7013,228507.0
2019-06-20 14:20:00,48.34,48.5,48.33,48.43,176822.0,46.711,46.8656,46.7013,46.798,176822.0
2019-06-20 14:30:00,48.43,48.59,48.35,48.48,185960.0,46.798,46.9526,46.7207,46.8463,185960.0
2019-06-20 14:40:00,48.48,48.53,48.35,48.49,141164.0,46.8463,46.8946,46.7207,46.856,141164.0
2019-06-20 14:50:00,48.5,48.7,48.5,48.62,174190.0,46.8656,47.0589,46.8656,46.9816,174190.0
2019-06-20 15:00:00,48.63,48.7,48.44,48.55,222843.0,46.9912,47.0589,46.8076,46.9139,222843.0
2019-06-20 15:10:00,48.55,48.71,48.51,48.71,214953.0,46.9139,47.0685,46.8753,47.0685,214953.0
2019-06-20 15:20:00,48.71,48.92,48.66,48.89,309370.0,47.0685,47.2715,47.0202,47.2425,309370.0
2019-06-20 15:30:00,48.88,49.08,48.85,48.95,490101.0,47.2328,47.4261,47.2038,47.3005,490101.0
2019-06-20 15:40:00,48.95,48.99,48.76,48.77,473277.0,47.3005,47.3391,47.1169,47.1265,473277.0
2019-06-20 15:50:00,48.77,48.89,48.63,48.81,815538.0,47.1265,47.2425,46.9912,47.1652,815538.0
2019-06-21 09:30:00,46.65,47.14,46.5,47.07,1248477.0,45.078,45.5515,44.933,45.4838,1248477.0
2019-06-21 09:40:00,47.08,47.19,46.74,47.02,550207.0,45.4935,45.5998,45.1649,45.4355,550207.0
2019-06-21 09:50:00,47.01,47.28,46.67,46.76,412803.0,45.4258,45.6867,45.0973,45.1843,412803.0
2019-06-21 10:00:00,46.76,46.81,46.51,46.53,465920.0,45.1843,45.2326,44.9427,44.962,465920.0
2019-06-21 10:10:00,46.53,46.64,46.41,46.48,479044.0,44.962,45.0683,44.8461,44.9137,479044.0
2019-06-21 10:20:00,46.48,46.63,46.47,46.53,239584.0,44.9137,45.0586,44.904,44.962,239584.0
2019-06-21 10:30:00,46.52,46.53,46.27,46.29,333595.0,44.9523,44.962,44.7108,44.7301,333595.0
2019-06-21 10:40:00,46.29,46.45,46.22,46.26,319287.0,44.7301,44.8847,44.6625,44.7011,319287.0
2019-06-21 10:50:00,46.26,46.49,46.2,46.47,291861.0,44.7011,44.9234,44.6431,44.904,291861.0
2019-06-21 11:00:00,46.48,46.56,46.39,46.5,254635.0,44.9137,44.991,44.8267,44.933,254635.0
2019-06-21 11:10:00,46.51,46.53,46.36,46.46,225747.0,44.9427,44.962,44.7977,44.8944,225747.0
2019-06-21 11:20:00,46.45,46.46,46.3,46.34,138226.0,44.8847,44.8944,44.7398,44.7784,138226.0
2019-06-21 11:30:00,46.34,46.5,46.33,46.49,154816.0,44.7784,44.933,44.7687,44.9234,154816.0
2019-06-21 11:40:00,46.49,46.89,46.45,46.78,211742.0,44.9234,45.3099,44.8847,45.2036,211742.0
2019-06-21 11:50:00,46.78,46.81,46.64,46.74,180298.0,45.2036,45.2326,45.0683,45.1649,180298.0
2019-06-21 12:00:00,46.74,46.8,46.7,46.73,124905.0,45.1649,45.2229,45.1263,45.1553,124905.0
2019-06-21 12:10:00,46.72,46.85,46.7,46.84,128143.0,45.1456,45.2712,45.1263,45.2616,128143.0
2019-06-21 12:20:00,46.85,46.88,46.7,46.83,89011.0,45.2712,45.3002,45.1263,45.2519,89011.0
2019-06-21 12:30:00,46.83,46.88,46.62,46.65,124010.0,45.2519,45.3002,45.049,45.078,124010.0
2019-06-21 12:40:00,46.65,46.7,46.59,46.69,84832.0,45.078,45.1263,45.02,45.1166,84832.0
2019-06-21 12:50:00,46.69,46.76,46.67,46.69,78282.0,45.1166,45.1843,45.0973,45.1166,78282.0
2019-06-21 13:00:00,46.69,46.73,46.58,46.59,64718.0,45.1166,45.1553,45.0103,45.02,64718.0
2019-06-21 13:10:00,46.58,46.6,46.54,46.57,69971.0,45.0103,45.0296,44.9717,45.0007,69971.0
2019-06-21 13:20:00,46.57,46.67,46.56,46.65,113022.0,45.0007,45.0973,44.991,45.078,113022.0
2019-06-21 13:30:00,46.65,46.69,46.57,46.58,82318.0,45.078,45.1166,45.0007,45.0103,82318.0
2019-06-21 13:40:00,46.58,46.68,46.56,46.65,66695.0,45.0103,45.107,44.991,45.078,66695.0
2019-06-21 13:50:00,46.65,46.83,46.64,46.79,117088.0,45.078,45.2519,45.0683,45.2132,117088.0
2019-06-21 14:00:00,46.79,46.81,46.68,46.75,101592.0,45.2132,45.2326,45.107,45.1746,101592.0
2019-06-21 14:10:00,46.75,46.8,46.64,46.69,158292.0,45.1746,45.2229,45.0683,45.1166,158292.0
2019-06-21 14:20:00,46.68,46.73,46.62,46.69,126365.0,45.107,45.1553,45.049,45.1166,126365.0
2019-06-21 14:30:00,46.69,46.75,46.68,46.73,76598.0,45.1166,45.1746,45.107,45.1553,76598.0
2019-06-21 14:40:00,46.73,46.74,46.61,46.68,91044.0,45.1553,45.1649,45.0393,45.107,91044.0
2019-06-21 14:50:00,46.68,46.68,46.47,46.48,175128.0,45.107,45.107,44.904,44.9137,175128.0
2019-06-21 15:00:00,46.49,46.7,46.48,46.69,111905.0,44.9234,45.1263,44.9137,45.1166,111905.0
2019-06-21 15:10:00,46.68,46.82,46.68,46.78,145232.0,45.107,45.2422,45.107,45.2036,145232.0
2019-06-21 15:20:00,46.78,46.82,46.69,46.78,146096.0,45.2036,45.2422,45.1166,45.2036,146096.0
2019-06-21 15:30:00,46.78,46.81,46.69,46.72,224218.0,45.2036,45.2326,45.1166,45.1456,224218.0
2019-06-21 15:40:00,46.72,46.77,46.64,46.65,306544.0,45.1456,45.1939,45.0683,45.078,306544.0
2019-06-21 15:50:00,46.65,46.68,46.57,46.6,795676.0,45.078,45.107,45.0007,45.0296,795676.0
2019-06-24 09:30:00,45.49,45.94,45.48,45.58,880370.0,43.9571,44.3919,43.9474,44.044,880370.0
2019-06-24 09:40:00,45.59,45.86,45.32,45.37,607289.0,44.0537,44.3146,43.7928,43.8411,607289.0
2019-06-24 09:50:00,45.38,45.77,45.35,45.6,371753.0,43.8508,44.2276,43.8218,44.0633,371753.0
2019-06-24 10:00:00,45.61,45.77,45.46,45.47,374999.0,44.073,44.2276,43.9281,43.9377,374999.0
2019-06-24 10:10:00,45.47,45.53,45.32,45.44,324309.0,43.9377,43.9957,43.7928,43.9087,324309.0
2019-06-24 10:20:00,45.44,45.66,45.37,45.66,337072.0,43.9087,44.1213,43.8411,44.1213,337072.0
2019-06-24 10:30:00,45.67,45.71,45.44,45.45,225205.0,44.131,44.1696,43.9087,43.9184,225205.0
2019-06-24 10:40:00,45.46,45.77,45.45,45.74,216920.0,43.9281,44.2276,43.9184,44.1986,216920.0
2019-06-24 10:50:00,45.73,45.85,45.7,45.78,180929.0,44.189,44.3049,44.16,44.2373,180929.0
2019-06-24 11:00:00,45.78,45.91,45.75,45.84,121251.0,44.2373,44.3629,44.2083,44.2953,121251.0
2019-06-24 11:10:00,45.85,45.9,45.74,45.87,127133.0,44.3049,44.3532,44.1986,44.3242,127133.0
2019-06-24 11:20:00,45.87,45.87,45.75,45.78,108711.0,44.3242,44.3242,44.2083,44.2373,108711.0
2019-06-24 11:30:00,45.78,45.9,45.76,45.77,104035.0,44.2373,44.3532,44.218,44.2276,104035.0
2019-06-24 11:40:00,45.77,45.77,45.64,45.7,87528.0,44.2276,44.2276,44.102,44.16,87528.0
2019-06-24 11:50:00,45.7,45.74,45.62,45.63,49227.0,44.16,44.1986,44.0827,44.0923,49227.0
2019-06-24 12:00:00,45.64,45.71,45.61,45.64,68359.0,44.102,44.1696,44.073,44.102,68359.0
2019-06-24 12:10:00,45.63,45.71,45.63,45.68,45011.0,44.0923,44.1696,44.0923,44.1407,45011.0
2019-06-24 12:20:00,45.68,45.69,45.56,45.59,68088.0,44.1407,44.1503,44.0247,44.0537,68088.0
2019-06-24 12:30:00,45.59,45.65,45.54,45.62,100989.0,44.0537,44.1117,44.0054,44.0827,100989.0
2019-06-24 12:40:00,45.63,45.7,45.61,45.62,91087.0,44.0923,44.16,44.073,44.0827,91087.0
2019-06-24 12:50:00,45.62,45.66,45.59,45.64,58257.0,44.0827,44.1213,44.0537,44.102,58257.0
2019-06-24 13:00:00,45.64,45.78,45.63,45.78,53785.0,44.102,44.2373,44.0923,44.2373,53785.0
2019-06-24 13:10:00,45.78,45.98,45.77,45.97,111162.0,44.2373,44.4305,44.2276,44.4209,111162.0
2019-06-24 13:20:00,45.97,45.99,45.79,45.81,113170.0,44.4209,44.4402,44.2469,44.2663,113170.0
2019-06-24 13:30:00,45.81,45.99,45.8,45.98,74957.0,44.2663,44.4402,44.2566,44.4305,74957.0
2019-06-24 13:40:00,45.98,46.08,45.97,46.04,108571.0,44.4305,44.5272,44.4209,44.4885,108571.0
2019-06-24 13:50:00,46.05,46.11,46.0,46.07,71125.0,44.4982,44.5562,44.4499,44.5175,71125.0
2019-06-24 14:00:00,46.07,46.19,46.06,46.17,93236.0,44.5175,44.6335,44.5078,44.6141,93236.0
2019-06-24 14:10:00,46.17,46.26,46.07,46.09,92608.0,44.6141,44.7011,44.5175,44.5368,92608.0
2019-06-24 14:20:00,46.08,46.08,45.96,46.0,61371.0,44.5272,44.5272,44.4112,44.4499,61371.0
2019-06-24 14:30:00,46.0,46.03,45.96,46.01,67121.0,44.4499,44.4789,44.4112,44.4595,67121.0
2019-06-24 14:40:00,46.02,46.08,46.01,46.05,79084.0,44.4692,44.5272,44.4595,44.4982,79084.0
2019-06-24 14:50:00,46.05,46.11,46.0,46.0,78943.0,44.4982,44.5562,44.4499,44.4499,78943.0
2019-06-24 15:00:00,46.01,46.01,45.92,45.95,100030.0,44.4595,44.4595,44.3726,44.4016,100030.0
2019-06-24 15:10:00,45.94,45.97,45.82,45.83,128245.0,44.3919,44.4209,44.2759,44.2856,128245.0
2019-06-24 15:20:00,45.84,45.89,45.8,45.81,115098.0,44.2953,44.3436,44.2566,44.2663,115098.0
2019-06-24 15:30:00,45.8,45.91,45.78,45.91,169189.0,44.2566,44.3629,44.2373,44.3629,169189.0
2019-06-24 15:40:00,45.91,45.93,45.83,45.89,208228.0,44.3629,44.3822,44.2856,44.3436,208228.0
2019-06-24 15:50:00,45.88,46.01,45.84,46.0,530360.0,44.3339,44.4595,44.2953,44.4499,530360.0
2019-06-25 09:30:00,45.47,45.7,45.4,45.49,505760.0,43.9377,44.16,43.8701,43.9571,505760.0
2019-06-25 09:40:00,45.5,45.62,45.36,45.6,290809.0,43.9667,44.0827,43.8314,44.0633,290809.0
2019-06-25 09:50:00,45.6,45.67,45.31,45.34,368712.0,44.0633,44.131,43.7831,43.8121,368712.0
2019-06-25 10:00:00,45.34,45.6,45.32,45.52,234467.0,43.8121,44.0633,43.7928,43.986,234467.0
2019-06-25 10:10:00,45.53,45.64,45.51,45.54,166712.0,43.9957,44.102,43.9764,44.0054,166712.0
2019-06-25 10:20:00,45.54,45.61,45.46,45.55,154179.0,44.0054,44.073,43.9281,44.015,154179.0
2019-06-25 10:30:00,45.55,45.72,45.51,45.64,315648.0,44.015,44.1793,43.9764,44.102,315648.0
2019-06-25 10:40:00,45.65,45.68,45.3,45.3,263446.0,44.1117,44.1407,43.7735,43.7735,263446.0
2019-06-25 10:50:00,45.3,45.32,45.15,45.23,280367.0,43.7735,43.7928,43.6285,43.7058,280367.0
2019-06-25 11:00:00,45.23,45.25,45.1,45.17,206417.0,43.7058,43.7251,43.5802,43.6478,206417.0
2019-06-25 11:10:00,45.17,45.2,45.08,45.1,259535.0,43.6478,43.6768,43.5609,43.5802,259535.0
2019-06-25 11:20:00,45.09,45.11,45.02,45.03,222311.0,43.5705,43.5899,43.5029,43.5126,222311.0
2019-06-25 11:30:00,45.03,45.12,45.0,45.04,162641.0,43.5126,43.5995,43.4836,43.5222,162641.0
2019-06-25 11:40:00,45.04,45.17,45.03,45.08,134936.0,43.5222,43.6478,43.5126,43.5609,134936.0
2019-06-25 11:50:00,45.08,45.27,45.08,45.25,157281.0,43.5609,43.7445,43.5609,43.7251,157281.0
2019-06-25 12:00:00,45.24,45.31,45.22,45.29,88097.0,43.7155,43.7831,43.6962,43.7638,88097.0
2019-06-25 12:10:00,45.29,45.33,45.24,45.26,135242.0,43.7638,43.8024,43.7155,43.7348,135242.0
2019-06-25 12:20:00,45.25,45.26,45.16,45.19,153618.0,43.7251,43.7348,43.6382,43.6672,153618.0
2019-06-25 12:30:00,45.19,45.19,45.05,45.12,149919.0,43.6672,43.6672,43.5319,43.5995,149919.0
2019-06-25 12:40:00,45.11,45.13,45.05,45.13,96481.0,43.5899,43.6092,43.5319,43.6092,96481.0
2019-06-25 12:50:00,45.12,45.18,45.11,45.16,89607.0,43.5995,43.6575,43.5899,43.6382,89607.0
2019-06-25 13:00:00,45.15,45.22,45.09,45.2,119060.0,43.6285,43.6962,43.5705,43.6768,119060.0
2019-06-25 13:10:00,45.19,45.31,45.18,45.3,81573.0,43.6672,43.7831,43.6575,43.7735,81573.0
2019-06-25 13:20:00,45.31,45.41,45.27,45.39,86901.0,43.7831,43.8797,43.7445,43.8604,86901.0
2019-06-25 13:30:00,45.39,45.42,45.3,45.34,74272.0,43.8604,43.8894,43.7735,43.8121,74272.0
2019-06-25 13:40:00,45.34,45.38,45.33,45.35,69683.0,43.8121,43.8508,43.8024,43.8218,69683.0
2019-06-25 13:50:00,45.35,45.42,45.34,45.39,111286.0,43.8218,43.8894,43.8121,43.8604,111286.0
2019-06-25 14:00:00,45.39,45.4,45.3,45.33,89564.0,43.8604,43.8701,43.7735,43.8024,89564.0
2019-06-25 14:10:00,45.32,45.33,45.27,45.28,71374.0,43.7928,43.8024,43.7445,43.7541,71374.0
2019-06-25 14:20:00,45.28,45.3,45.16,45.25,303614.0,43.7541,43.7735,43.6382,43.7251,303614.0
2019-06-25 14:30:00,45.24,45.27,45.13,45.16,246441.0,43.7155,43.7445,43.6092,43.6382,246441.0
2019-06-25 14:40:00,45.16,45.23,45.14,45.2,140130.0,43.6382,43.7058,43.6188,43.6768,140130.0
2019-06-25 14:50:00,45.2,45.24,45.17,45.24,163188.0,43.6768,43.7155,43.6478,43.7155,163188.0
2019-06-25 15:00:00,45.23,45.45,45.21,45.41,172545.0,43.7058,43.9184,43.6865,43.8797,172545.0
2019-06-25 15:10:00,45.42,45.42,45.26,45.33,127287.0,43.8894,43.8894,43.7348,43.8024,127287.0
2019-06-25 15:20:00,45.34,45.42,45.33,45.4,135756.0,43.8121,43.8894,43.8024,43.8701,135756.0
2019-06-25 15:30:00,45.4,45.42,45.31,45.32,242317.0,43.8701,43.8894,43.7831,43.7928,242317.0
2019-06-25 15:40:00,45.33,45.41,45.31,45.38,295827.0,43.8024,43.8797,43.7831,43.8508,295827.0
2019-06-25 15:50:00,45.37,45.46,45.31,45.45,864217.0,43.8411,43.9281,43.7831,43.9184,864217.0
2019-06-26 09:30:00,45.62,45.93,45.57,45.77,324150.0,44.0827,44.3822,44.0344,44.2276,324150.0
2019-06-26 09:40:00,45.76,45.89,45.51,45.56,757681.0,44.218,44.3436,43.9764,44.0247,757681.0
2019-06-26 09:50:00,45.56,45.64,45.47,45.55,146340.0,44.0247,44.102,43.9377,44.015,146340.0
2019-06-26 10:00:00,45.54,45.62,45.34,45.45,217145.0,44.0054,44.0827,43.8121,43.9184,217145.0
2019-06-26 10:10:00,45.45,45.57,45.33,45.56,180869.0,43.9184,44.0344,43.8024,44.0247,180869.0
2019-06-26 10:20:00,45.56,45.66,45.53,45.59,126745.0,44.0247,44.1213,43.9957,44.0537,126745.0
2019-06-26 10:30:00,45.59,45.71,45.59,45.62,230678.0,44.0537,44.1696,44.0537,44.0827,230678.0
2019-06-26 10:40:00,45.61,45.73,45.59,45.67,167666.0,44.073,44.189,44.0537,44.131,167666.0
2019-06-26 10:50:00,45.67,45.71,45.61,45.68,84572.0,44.131,44.1696,44.073,44.1407,84572.0
2019-06-26 11:00:00,45.67,45.71,45.62,45.63,102493.0,44.131,44.1696,44.0827,44.0923,102493.0
2019-06-26 11:10:00,45.62,45.72,45.59,45.69,164498.0,44.0827,44.1793,44.0537,44.1503,164498.0
2019-06-26 11:20:00,45.69,45.71,45.61,45.63,143845.0,44.1503,44.1696,44.073,44.0923,143845.0
2019-06-26 11:30:00,45.63,45.74,45.57,45.72,109576.0,44.0923,44.1986,44.0344,44.1793,109576.0
2019-06-26 11:40:00,45.72,45.72,45.62,45.69,144975.0,44.1793,44.1793,44.0827,44.1503,144975.0
2019-06-26 11:50:00,45.7,45.72,45.65,45.7,89986.0,44.16,44.1793,44.1117,44.16,89986.0
2019-06-26 12:00:00,45.7,45.71,45.54,45.55,163519.0,44.16,44.1696,44.0054,44.015,163519.0
2019-06-26 12:10:00,45.55,45.66,45.52,45.62,93741.0,44.015,44.1213,43.986,44.0827,93741.0
2019-06-26 12:20:00,45.62,45.65,45.53,45.56,71751.0,44.0827,44.1117,43.9957,44.0247,71751.0
2019-06-26 12:30:00,45.56,45.66,45.56,45.64,65592.0,44.0247,44.1213,44.0247,44.102,65592.0
2019-06-26 12:40:00,45.65,45.65,45.56,45.59,112861.0,44.1117,44.1117,44.0247,44.0537,112861.0
2019-06-26 12:50:00,45.59,45.62,45.56,45.56,101354.0,44.0537,44.0827,44.0247,44.0247,101354.0
2019-06-26 13:00:00,45.56,45.58,45.52,45.56,94659.0,44.0247,44.044,43.986,44.0247,94659.0
2019-06-26 13:10:00,45.55,45.56,45.44,45.45,80738.0,44.015,44.0247,43.9087,43.9184,80738.0
2019-06-26 13:20:00,45.44,45.5,45.42,45.44,79371.0,43.9087,43.9667,43.8894,43.9087,79371.0
2019-06-26 13:30:00,45.44,45.44,45.33,45.39,78053.0,43.9087,43.9087,43.8024,43.8604,78053.0
2019-06-26 13:40:00,45.4,45.44,45.37,45.39,94062.0,43.8701,43.9087,43.8411,43.8604,94062.0
2019-06-26 13:50:00,45.39,45.47,45.35,45.38,100271.0,43.8604,43.9377,43.8218,43.8508,100271.0
2019-06-26 14:00:00,45.37,45.41,45.36,45.39,129550.0,43.8411,43.8797,43.8314,43.8604,129550.0
2019-06-26 14:10:00,45.38,45.45,45.35,45.45,141283.0,43.8508,43.9184,43.8218,43.9184,141283.0
2019-06-26 14:20:00,45.45,45.51,45.37,45.4,119336.0,43.9184,43.9764,43.8411,43.8701,119336.0
2019-06-26 14:30:00,45.4,45.43,45.37,45.4,78380.0,43.8701,43.8991,43.8411,43.8701,78380.0
2019-06-26 14:40:00,45.4,45.41,45.32,45.35,66735.0,43.8701,43.8797,43.7928,43.8218,66735.0
2019-06-26 14:50:00,45.35,45.42,45.33,45.33,91410.0,43.8218,43.8894,43.8024,43.8024,91410.0
2019-06-26 15:00:00,45.34,45.39,45.33,45.35,70215.0,43.8121,43.8604,43.8024,43.8218,70215.0
2019-06-26 15:10:00,45.34,45.36,45.28,45.29,114868.0,43.8121,43.8314,43.7541,43.7638,114868.0
2019-06-26 15:20:00,45.3,45.35,45.24,45.34,195887.0,43.7735,43.8218,43.7155,43.8121,195887.0
2019-06-26 15:30:00,45.34,45.37,45.32,45.36,158954.0,43.8121,43.8411,43.7928,43.8314,158954.0
2019-06-26 15:40:00,45.36,45.41,45.32,45.39,240736.0,43.8314,43.8797,43.7928,43.8604,240736.0
2019-06-26 15:50:00,45.4,45.45,45.36,45.36,496300.0,43.8701,43.9184,43.8314,43.8314,496300.0
2019-06-27 09:30:00,45.16,45.23,44.76,44.87,429863.0,43.6382,43.7058,43.2517,43.3579,429863.0
2019-06-27 09:40:00,44.86,45.13,44.86,45.09,182284.0,43.3483,43.6092,43.3483,43.5705,182284.0
2019-06-27 09:50:00,45.1,45.16,45.03,45.09,175460.0,43.5802,43.6382,43.5126,43.5705,175460.0
2019-06-27 10:00:00,45.09,45.18,45.02,45.05,216998.0,43.5705,43.6575,43.5029,43.5319,216998.0
2019-06-27 10:10:00,45.05,45.11,45.0,45.06,274013.0,43.5319,43.5899,43.4836,43.5415,274013.0
2019-06-27 10:20:00,45.07,45.1,45.01,45.02,153157.0,43.5512,43.5802,43.4932,43.5029,153157.0
2019-06-27 10:30:00,45.02,45.09,44.96,45.05,142933.0,43.5029,43.5705,43.4449,43.5319,142933.0
2019-06-27 10:40:00,45.06,45.13,45.05,45.13,277937.0,43.5415,43.6092,43.5319,43.6092,277937.0
2019-06-27 10:50:00,45.13,45.35,45.12,45.3,419588.0,43.6092,43.8218,43.5995,43.7735,419588.0
2019-06-27 11:00:00,45.31,45.33,45.23,45.24,179555.0,43.7831,43.8024,43.7058,43.7155,179555.0
2019-06-27 11:10:00,45.25,45.35,45.21,45.28,202569.0,43.7251,43.8218,43.6865,43.7541,202569.0
2019-06-27 11:20:00,45.28,45.31,45.16,45.24,114907.0,43.7541,43.7831,43.6382,43.7155,114907.0
2019-06-27 11:30:00,45.24,45.59,45.23,45.58,280376.0,43.7155,44.0537,43.7058,44.044,280376.0
2019-06-27 11:40:00,45.58,45.77,45.57,45.71,137427.0,44.044,44.2276,44.0344,44.1696,137427.0
2019-06-27 11:50:00,45.72,45.83,45.68,45.83,100972.0,44.1793,44.2856,44.1407,44.2856,100972.0
2019-06-27 12:00:00,45.83,45.98,45.81,45.91,164998.0,44.2856,44.4305,44.2663,44.3629,164998.0
2019-06-27 12:10:00,45.91,46.04,45.87,46.04,183361.0,44.3629,44.4885,44.3242,44.4885,183361.0
2019-06-27 12:20:00,46.03,46.13,45.99,46.09,160199.0,44.4789,44.5755,44.4402,44.5368,160199.0
2019-06-27 12:30:00,46.1,46.2,46.09,46.19,127202.0,44.5465,44.6431,44.5368,44.6335,127202.0
2019-06-27 12:40:00,46.19,46.19,45.99,46.0,85684.0,44.6335,44.6335,44.4402,44.4499,85684.0
2019-06-27 12:50:00,46.01,46.02,45.95,46.0,79313.0,44.4595,44.4692,44.4016,44.4499,79313.0
2019-06-27 13:00:00,46.0,46.05,45.96,45.97,105959.0,44.4499,44.4982,44.4112,44.4209,105959.0
2019-06-27 13:10:00,45.97,46.04,45.95,45.97,96574.0,44.4209,44.4885,44.4016,44.4209,96574.0
2019-06-27 13:20:00,45.96,46.05,45.95,45.99,68616.0,44.4112,44.4982,44.4016,44.4402,68616.0
2019-06-27 13:30:00,45.99,46.0,45.89,45.9,68863.0,44.4402,44.4499,44.3436,44.3532,68863.0
2019-06-27 13:40:00,45.89,46.01,45.88,45.95,69365.0,44.3436,44.4595,44.3339,44.4016,69365.0
2019-06-27 13:50:00,45.95,45.96,45.86,45.89,69137.0,44.4016,44.4112,44.3146,44.3436,69137.0
2019-06-27 14:00:00,45.89,45.89,45.84,45.86,70577.0,44.3436,44.3436,44.2953,44.3146,70577.0
2019-06-27 14:10:00,45.85,45.91,45.85,45.88,56236.0,44.3049,44.3629,44.3049,44.3339,56236.0
2019-06-27 14:20:00,45.89,45.89,45.84,45.89,43511.0,44.3436,44.3436,44.2953,44.3436,43511.0
2019-06-27 14:30:00,45.88,45.96,45.86,45.93,59690.0,44.3339,44.4112,44.3146,44.3822,59690.0
2019-06-27 14:40:00,45.93,45.96,45.89,45.91,57122.0,44.3822,44.4112,44.3436,44.3629,57122.0
2019-06-27 14:50:00,45.91,45.96,45.89,45.93,50307.0,44.3629,44.4112,44.3436,44.3822,50307.0
2019-06-27 15:00:00,45.92,45.95,45.9,45.93,47114.0,44.3726,44.4016,44.3532,44.3822,47114.0
2019-06-27 15:10:00,45.93,45.95,45.89,45.9,52438.0,44.3822,44.4016,44.3436,44.3532,52438.0
2019-06-27 15:20:00,45.9,45.94,45.84,45.9,73884.0,44.3532,44.3919,44.2953,44.3532,73884.0
2019-06-27 15:30:00,45.9,46.03,45.89,45.99,98094.0,44.3532,44.4789,44.3436,44.4402,98094.0
2019-06-27 15:40:00,45.98,46.01,45.94,45.95,141674.0,44.4305,44.4595,44.3919,44.4016,141674.0
2019-06-27 15:50:00,45.95,45.96,45.89,45.91,361523.0,44.4016,44.4112,44.3436,44.3629,361523.0
2019-06-28 09:30:00,46.0,46.27,45.96,46.2,199154.0,44.4499,44.7108,44.4112,44.6431,199154.0
2019-06-28 09:40:00,46.19,46.25,46.16,46.18,99592.0,44.6335,44.6914,44.6045,44.6238,99592.0
2019-06-28 09:50:00,46.19,46.26,46.07,46.09,54031.0,44.6335,44.7011,44.5175,44.5368,54031.0
2019-06-28 10:00:00,46.11,46.14,45.98,46.02,222526.0,44.5562,44.5851,44.4305,44.4692,222526.0
2019-06-28 10:10:00,46.02,46.14,45.99,46.1,89047.0,44.4692,44.5851,44.4402,44.5465,89047.0
2019-06-28 10:20:00,46.09,46.1,46.0,46.01,44552.0,44.5368,44.5465,44.4499,44.4595,44552.0
2019-06-28 10:30:00,46.02,46.02,45.88,45.9,119392.0,44.4692,44.4692,44.3339,44.3532,119392.0
2019-06-28 10:40:00,45.91,45.92,45.83,45.91,108205.0,44.3629,44.3726,44.2856,44.3629,108205.0
2019-06-28 10:50:00,45.91,45.97,45.87,45.95,65132.0,44.3629,44.4209,44.3242,44.4016,65132.0
2019-06-28 11:00:00,45.94,45.94,45.8,45.86,114047.0,44.3919,44.3919,44.2566,44.3146,114047.0
2019-06-28 11:10:00,45.85,45.9,45.8,45.9,58895.0,44.3049,44.3532,44.2566,44.3532,58895.0
2019-06-28 11:20:00,45.9,46.07,45.88,45.98,162226.0,44.3532,44.5175,44.3339,44.4305,162226.0
2019-06-28 11:30:00,45.98,46.01,45.94,45.95,65731.0,44.4305,44.4595,44.3919,44.4016,65731.0
2019-06-28 11:40:00,45.94,45.97,45.88,45.94,54579.0,44.3919,44.4209,44.3339,44.3919,54579.0
2019-06-28 11:50:00,45.95,45.98,45.87,45.91,397935.0,44.4016,44.4305,44.3242,44.3629,397935.0
2019-06-28 12:00:00,45.91,46.07,45.88,46.07,76420.0,44.3629,44.5175,44.3339,44.5175,76420.0
2019-06-28 12:10:00,46.07,46.15,46.07,46.15,66295.0,44.5175,44.5948,44.5175,44.5948,66295.0
2019-06-28 12:20:00,46.15,46.32,46.14,46.3,94971.0,44.5948,44.7591,44.5851,44.7398,94971.0
2019-06-28 12:30:00,46.3,46.31,46.27,46.29,42169.0,44.7398,44.7494,44.7108,44.7301,42169.0
2019-06-28 12:40:00,46.29,46.36,46.28,46.32,51512.0,44.7301,44.7977,44.7204,44.7591,51512.0
2019-06-28 12:50:00,46.33,46.36,46.29,46.3,108823.0,44.7687,44.7977,44.7301,44.7398,108823.0
2019-06-28 13:00:00,46.29,46.29,46.17,46.25,100421.0,44.7301,44.7301,44.6141,44.6914,100421.0
2019-06-28 13:10:00,46.24,46.3,46.22,46.25,75892.0,44.6818,44.7398,44.6625,44.6914,75892.0
2019-06-28 13:20:00,46.25,46.33,46.22,46.33,87668.0,44.6914,44.7687,44.6625,44.7687,87668.0
2019-06-28 13:30:00,46.32,46.39,46.32,46.36,50901.0,44.7591,44.8267,44.7591,44.7977,50901.0
2019-06-28 13:40:00,46.36,46.4,46.3,46.33,51067.0,44.7977,44.8364,44.7398,44.7687,51067.0
2019-06-28 13:50:00,46.32,46.36,46.3,46.34,88076.0,44.7591,44.7977,44.7398,44.7784,88076.0
2019-06-28 14:00:00,46.34,46.35,46.31,46.31,61541.0,44.7784,44.7881,44.7494,44.7494,61541.0
2019-06-28 14:10:00,46.32,46.35,46.29,46.33,66329.0,44.7591,44.7881,44.7301,44.7687,66329.0
2019-06-28 14:20:00,46.33,46.37,46.33,46.37,70521.0,44.7687,44.8074,44.7687,44.8074,70521.0
2019-06-28 14:30:00,46.37,46.46,46.37,46.41,61072.0,44.8074,44.8944,44.8074,44.8461,61072.0
2019-06-28 14:40:00,46.41,46.48,46.4,46.45,47121.0,44.8461,44.9137,44.8364,44.8847,47121.0
2019-06-28 14:50:00,46.45,46.47,46.4,46.41,62579.0,44.8847,44.904,44.8364,44.8461,62579.0
2019-06-28 15:00:00,46.41,46.41,46.36,46.4,95413.0,44.8461,44.8461,44.7977,44.8364,95413.0
2019-06-28 15:10:00,46.39,46.42,46.36,46.4,107938.0,44.8267,44.8557,44.7977,44.8364,107938.0
2019-06-28 15:20:00,46.4,46.46,46.39,46.46,82241.0,44.8364,44.8944,44.8267,44.8944,82241.0
2019-06-28 15:30:00,46.45,46.56,46.42,46.55,201006.0,44.8847,44.991,44.8557,44.9813,201006.0
2019-06-28 15:40:00,46.56,46.61,46.49,46.54,178547.0,44.991,45.0393,44.9234,44.9717,178547.0
2019-06-28 15:50:00,46.54,46.61,46.49,46.53,461478.0,44.9717,45.0393,44.9234,44.962,461478.0
2019-07-01 09:30:00,46.76,47.09,46.7,47.0,453805.0,45.1843,45.5031,45.1263,45.4162,453805.0
2019-07-01 09:40:00,46.97,47.04,46.81,46.84,160373.0,45.3872,45.4548,45.2326,45.2616,160373.0
2019-07-01 09:50:00,46.84,46.86,46.7,46.74,142622.0,45.2616,45.2809,45.1263,45.1649,142622.0
2019-07-01 10:00:00,46.75,46.97,46.75,46.87,149060.0,45.1746,45.3872,45.1746,45.2905,149060.0
2019-07-01 10:10:00,46.88,46.98,46.83,46.96,129163.0,45.3002,45.3968,45.2519,45.3775,129163.0
2019-07-01 10:20:00,46.95,47.06,46.93,47.0,139180.0,45.3679,45.4741,45.3485,45.4162,139180.0
2019-07-01 10:30:00,46.99,47.02,46.85,46.86,115807.0,45.4065,45.4355,45.2712,45.2809,115807.0
2019-07-01 10:40:00,46.86,46.89,46.7,46.7,110355.0,45.2809,45.3099,45.1263,45.1263,110355.0
2019-07-01 10:50:00,46.7,46.74,46.61,46.61,126533.0,45.1263,45.1649,45.0393,45.0393,126533.0
2019-07-01 11:00:00,46.61,46.63,46.55,46.57,105524.0,45.0393,45.0586,44.9813,45.0007,105524.0
2019-07-01 11:10:00,46.56,46.57,46.45,46.48,111602.0,44.991,45.0007,44.8847,44.9137,111602.0
2019-07-01 11:20:00,46.48,46.5,46.39,46.49,68832.0,44.9137,44.933,44.8267,44.9234,68832.0
2019-07-01 11:30:00,46.49,46.6,46.48,46.56,88769.0,44.9234,45.0296,44.9137,44.991,88769.0
2019-07-01 11:40:00,46.56,46.56,46.38,46.54,105459.0,44.991,44.991,44.8171,44.9717,105459.0
2019-07-01 11:50:00,46.54,46.58,46.51,46.54,47908.0,44.9717,45.0103,44.9427,44.9717,47908.0
2019-07-01 12:00:00,46.55,46.58,46.48,46.52,39890.0,44.9813,45.0103,44.9137,44.9523,39890.0
2019-07-01 12:10:00,46.52,46.57,46.5,46.57,53457.0,44.9523,45.0007,44.933,45.0007,53457.0
2019-07-01 12:20:00,46.56,46.6,46.51,46.54,51512.0,44.991,45.0296,44.9427,44.9717,51512.0
2019-07-01 12:30:00,46.54,46.55,46.5,46.51,74931.0,44.9717,44.9813,44.933,44.9427,74931.0
2019-07-01 12:40:00,46.51,46.53,46.43,46.51,66535.0,44.9427,44.962,44.8654,44.9427,66535.0
2019-07-01 12:50:00,46.52,46.52,46.38,46.4,62416.0,44.9523,44.9523,44.8171,44.8364,62416.0
2019-07-01 13:00:00,46.4,46.5,46.4,46.48,40382.0,44.8364,44.933,44.8364,44.9137,40382.0
2019-07-01 13:10:00,46.48,46.48,46.35,46.38,60208.0,44.9137,44.9137,44.7881,44.8171,60208.0
2019-07-01 13:20:00,46.38,46.4,46.35,46.4,47752.0,44.8171,44.8364,44.7881,44.8364,47752.0
2019-07-01 13:30:00,46.4,46.46,46.33,46.43,76700.0,44.8364,44.8944,44.7687,44.8654,76700.0
2019-07-01 13:40:00,46.43,46.46,46.39,46.43,33899.0,44.8654,44.8944,44.8267,44.8654,33899.0
2019-07-01 13:50:00,46.43,46.47,46.39,46.43,54005.0,44.8654,44.904,44.8267,44.8654,54005.0
2019-07-01 14:00:00,46.43,46.47,46.36,46.36,71132.0,44.8654,44.904,44.7977,44.7977,71132.0
2019-07-01 14:10:00,46.36,46.39,46.29,46.3,69926.0,44.7977,44.8267,44.7301,44.7398,69926.0
2019-07-01 14:20:00,46.31,46.37,46.27,46.29,45910.0,44.7494,44.8074,44.7108,44.7301,45910.0
2019-07-01 14:30:00,46.28,46.38,46.25,46.32,65775.0,44.7204,44.8171,44.6914,44.7591,65775.0
2019-07-01 14:40:00,46.32,46.33,46.19,46.27,89050.0,44.7591,44.7687,44.6335,44.7108,89050.0
2019-07-01 14:50:00,46.28,46.29,46.17,46.19,65666.0,44.7204,44.7301,44.6141,44.6335,65666.0
2019-07-01 15:00:00,46.2,46.33,46.2,46.31,66165.0,44.6431,44.7687,44.6431,44.7494,66165.0
2019-07-01 15:10:00,46.32,46.33,46.26,46.28,68199.0,44.7591,44.7687,44.7011,44.7204,68199.0
2019-07-01 15:20:00,46.28,46.32,46.25,46.26,84894.0,44.7204,44.7591,44.6914,44.7011,84894.0
2019-07-01 15:30:00,46.26,46.28,46.22,46.25,118189.0,44.7011,44.7204,44.6625,44.6914,118189.0
2019-07-01 15:40:00,46.25,46.29,46.22,46.28,102241.0,44.6914,44.7301,44.6625,44.7204,102241.0
2019-07-01 15:50:00,46.29,46.31,46.23,46.3,256783.0,44.7301,44.7494,44.6721,44.7398,256783.0
2019-07-02 09:30:00,46.34,46.47,46.25,46.36,169411.0,44.7784,44.904,44.6914,44.7977,169411.0
2019-07-02 09:40:00,46.36,46.37,46.15,46.24,113811.0,44.7977,44.8074,44.5948,44.6818,113811.0
2019-07-02 09:50:00,46.24,46.25,46.13,46.14,68821.0,44.6818,44.6914,44.5755,44.5851,68821.0
2019-07-02 10:00:00,46.13,46.34,46.12,46.22,80866.0,44.5755,44.7784,44.5658,44.6625,80866.0
2019-07-02 10:10:00,46.22,46.24,46.15,46.18,64984.0,44.6625,44.6818,44.5948,44.6238,64984.0
2019-07-02 10:20:00,46.18,46.26,46.12,46.24,107970.0,44.6238,44.7011,44.5658,44.6818,107970.0
2019-07-02 10:30:00,46.25,46.28,46.18,46.2,114980.0,44.6914,44.7204,44.6238,44.6431,114980.0
2019-07-02 10:40:00,46.19,46.21,46.14,46.15,48646.0,44.6335,44.6528,44.5851,44.5948,48646.0
2019-07-02 10:50:00,46.15,46.17,46.08,46.14,64954.0,44.5948,44.6141,44.5272,44.5851,64954.0
2019-07-02 11:00:00,46.14,46.22,46.11,46.22,55779.0,44.5851,44.6625,44.5562,44.6625,55779.0
2019-07-02 11:10:00,46.21,46.22,46.15,46.18,68296.0,44.6528,44.6625,44.5948,44.6238,68296.0
2019-07-02 11:20:00,46.17,46.24,46.16,46.2,49233.0,44.6141,44.6818,44.6045,44.6431,49233.0
2019-07-02 11:30:00,46.19,46.22,46.16,46.17,59756.0,44.6335,44.6625,44.6045,44.6141,59756.0
2019-07-02 11:40:00,46.17,46.31,46.13,46.29,90029.0,44.6141,44.7494,44.5755,44.7301,90029.0
2019-07-02 11:50:00,46.29,46.3,46.22,46.25,60207.0,44.7301,44.7398,44.6625,44.6914,60207.0
2019-07-02 12:00:00,46.26,46.27,46.22,46.26,67598.0,44.7011,44.7108,44.6625,44.7011,67598.0
2019-07-02 12:10:00,46.25,46.26,46.2,46.22,53889.0,44.6914,44.7011,44.6431,44.6625,53889.0
2019-07-02 12:20:00,46.23,46.23,46.13,46.15,47205.0,44.6721,44.6721,44.5755,44.5948,47205.0
2019-07-02 12:30:00,46.15,46.18,46.12,46.16,46899.0,44.5948,44.6238,44.5658,44.6045,46899.0
2019-07-02 12:40:00,46.15,46.23,46.1,46.21,50545.0,44.5948,44.6721,44.5465,44.6528,50545.0
2019-07-02 12:50:00,46.21,46.29,46.17,46.28,51674.0,44.6528,44.7301,44.6141,44.7204,51674.0
2019-07-02 13:00:00,46.29,46.29,46.2,46.22,62780.0,44.7301,44.7301,44.6431,44.6625,62780.0
2019-07-02 13:10:00,46.22,46.29,46.18,46.28,84008.0,44.6625,44.7301,44.6238,44.7204,84008.0
2019-07-02 13:20:00,46.28,46.28,46.2,46.23,53700.0,44.7204,44.7204,44.6431,44.6721,53700.0
2019-07-02 13:30:00,46.22,46.26,46.21,46.22,49655.0,44.6625,44.7011,44.6528,44.6625,49655.0
2019-07-02 13:40:00,46.21,46.22,46.16,46.21,129480.0,44.6528,44.6625,44.6045,44.6528,129480.0
2019-07-02 13:50:00,46.22,46.23,46.19,46.22,49252.0,44.6625,44.6721,44.6335,44.6625,49252.0
2019-07-02 14:00:00,46.21,46.26,46.21,46.25,67176.0,44.6528,44.7011,44.6528,44.6914,67176.0
2019-07-02 14:10:00,46.26,46.39,46.25,46.36,110882.0,44.7011,44.8267,44.6914,44.7977,110882.0
2019-07-02 14:20:00,46.36,46.39,46.29,46.37,74974.0,44.7977,44.8267,44.7301,44.8074,74974.0
2019-07-02 14:30:00,46.37,46.42,46.36,46.41,71688.0,44.8074,44.8557,44.7977,44.8461,71688.0
2019-07-02 14:40:00,46.42,46.46,46.28,46.28,71824.0,44.8557,44.8944,44.7204,44.7204,71824.0
2019-07-02 14:50:00,46.28,46.35,46.25,46.27,70265.0,44.7204,44.7881,44.6914,44.7108,70265.0
2019-07-02 15:00:00,46.27,46.34,46.25,46.33,98046.0,44.7108,44.7784,44.6914,44.7687,98046.0
2019-07-02 15:10:00,46.34,46.43,46.33,46.43,48603.0,44.7784,44.8654,44.7687,44.8654,48603.0
2019-07-02 15:20:00,46.43,46.44,46.37,46.37,79045.0,44.8654,44.875,44.8074,44.8074,79045.0
2019-07-02 15:30:00,46.37,46.44,46.34,46.42,90029.0,44.8074,44.875,44.7784,44.8557,90029.0
2019-07-02 15:40:00,46.42,46.51,46.41,46.45,122274.0,44.8557,44.9427,44.8461,44.8847,122274.0
2019-07-02 15:50:00,46.44,46.56,46.42,46.53,339723.0,44.875,44.991,44.8557,44.962,339723.0
2019-07-03 09:30:00,46.68,46.68,46.27,46.44,201330.0,45.107,45.107,44.7108,44.875,201330.0
2019-07-03 09:40:00,46.44,46.61,46.42,46.54,109920.0,44.875,45.0393,44.8557,44.9717,109920.0
2019-07-03 09:50:00,46.54,46.6,46.43,46.46,59230.0,44.9717,45.0296,44.8654,44.8944,59230.0
2019-07-03 10:00:00,46.46,46.55,46.4,46.54,50910.0,44.8944,44.9813,44.8364,44.9717,50910.0
2019-07-03 10:10:00,46.54,46.57,46.47,46.55,61438.0,44.9717,45.0007,44.904,44.9813,61438.0
2019-07-03 10:20:00,46.55,46.55,46.47,46.5,60133.0,44.9813,44.9813,44.904,44.933,60133.0
2019-07-03 10:30:00,46.5,46.52,46.45,46.51,79853.0,44.933,44.9523,44.8847,44.9427,79853.0
2019-07-03 10:40:00,46.51,46.56,46.32,46.33,78200.0,44.9427,44.991,44.7591,44.7687,78200.0
2019-07-03 10:50:00,46.33,46.39,46.3,46.35,61503.0,44.7687,44.8267,44.7398,44.7881,61503.0
2019-07-03 11:00:00,46.35,46.5,46.34,46.4,147149.0,44.7881,44.933,44.7784,44.8364,147149.0
2019-07-03 11:10:00,46.4,46.4,46.27,46.3,69744.0,44.8364,44.8364,44.7108,44.7398,69744.0
2019-07-03 11:20:00,46.3,46.32,46.15,46.16,164731.0,44.7398,44.7591,44.5948,44.6045,164731.0
2019-07-03 11:30:00,46.15,46.15,46.06,46.07,148315.0,44.5948,44.5948,44.5078,44.5175,148315.0
2019-07-03 11:40:00,46.07,46.13,46.06,46.1,69378.0,44.5175,44.5755,44.5078,44.5465,69378.0
2019-07-03 11:50:00,46.09,46.15,46.08,46.13,76734.0,44.5368,44.5948,44.5272,44.5755,76734.0
2019-07-03 12:00:00,46.13,46.13,46.04,46.07,85201.0,44.5755,44.5755,44.4885,44.5175,85201.0
2019-07-03 12:10:00,46.08,46.13,46.07,46.12,60470.0,44.5272,44.5755,44.5175,44.5658,60470.0
2019-07-03 12:20:00,46.12,46.14,46.09,46.09,80009.0,44.5658,44.5851,44.5368,44.5368,80009.0
2019-07-03 12:30:00,46.09,46.1,46.03,46.07,122143.0,44.5368,44.5465,44.4789,44.5175,122143.0
2019-07-03 12:40:00,46.07,46.15,46.06,46.1,92494.0,44.5175,44.5948,44.5078,44.5465,92494.0
2019-07-03 12:50:00,46.11,46.2,46.08,46.17,135099.0,44.5562,44.6431,44.5272,44.6141,135099.0
2019-07-05 09:30:00,46.67,46.75,46.45,46.69,206516.0,45.0973,45.1746,44.8847,45.1166,206516.0
2019-07-05 09:40:00,46.68,46.88,46.66,46.84,89080.0,45.107,45.3002,45.0876,45.2616,89080.0
2019-07-05 09:50:00,46.83,46.85,46.74,46.76,44233.0,45.2519,45.2712,45.1649,45.1843,44233.0
2019-07-05 10:00:00,46.75,46.78,46.68,46.69,89396.0,45.1746,45.2036,45.107,45.1166,89396.0
2019-07-05 10:10:00,46.68,46.68,46.54,46.59,59759.0,45.107,45.107,44.9717,45.02,59759.0
2019-07-05 10:20:00,46.6,46.6,46.42,46.46,45964.0,45.0296,45.0296,44.8557,44.8944,45964.0
2019-07-05 10:30:00,46.46,46.57,46.4,46.5,99177.0,44.8944,45.0007,44.8364,44.933,99177.0
2019-07-05 10:40:00,46.51,46.6,46.5,46.58,73669.0,44.9427,45.0296,44.933,45.0103,73669.0
2019-07-05 10:50:00,46.58,46.66,46.57,46.62,52564.0,45.0103,45.0876,45.0007,45.049,52564.0
2019-07-05 11:00:00,46.62,46.7,46.61,46.69,54449.0,45.049,45.1263,45.0393,45.1166,54449.0
2019-07-05 11:10:00,46.69,46.87,46.66,46.81,114698.0,45.1166,45.2905,45.0876,45.2326,114698.0
2019-07-05 11:20:00,46.82,46.88,46.8,46.84,81211.0,45.2422,45.3002,45.2229,45.2616,81211.0
2019-07-05 11:30:00,46.83,46.9,46.81,46.81,81123.0,45.2519,45.3195,45.2326,45.2326,81123.0
2019-07-05 11:40:00,46.82,46.82,46.75,46.79,48586.0,45.2422,45.2422,45.1746,45.2132,48586.0
2019-07-05 11:50:00,46.8,46.8,46.73,46.8,26516.0,45.2229,45.2229,45.1553,45.2229,26516.0
2019-07-05 12:00:00,46.79,46.81,46.74,46.78,41868.0,45.2132,45.2326,45.1649,45.2036,41868.0
2019-07-05 12:10:00,46.78,46.81,46.75,46.79,30865.0,45.2036,45.2326,45.1746,45.2132,30865.0
2019-07-05 12:20:00,46.79,46.79,46.67,46.69,30341.0,45.2132,45.2132,45.0973,45.1166,30341.0
2019-07-05 12:30:00,46.68,46.71,46.63,46.67,60685.0,45.107,45.1359,45.0586,45.0973,60685.0
2019-07-05 12:40:00,46.67,46.72,46.65,46.72,39993.0,45.0973,45.1456,45.078,45.1456,39993.0
2019-07-05 12:50:00,46.72,46.74,46.69,46.71,51394.0,45.1456,45.1649,45.1166,45.1359,51394.0
2019-07-05 13:00:00,46.71,46.75,46.66,46.74,90378.0,45.1359,45.1746,45.0876,45.1649,90378.0
2019-07-05 13:10:00,46.74,46.75,46.7,46.74,45962.0,45.1649,45.1746,45.1263,45.1649,45962.0
2019-07-05 13:20:00,46.73,46.81,46.72,46.78,47113.0,45.1553,45.2326,45.1456,45.2036,47113.0
2019-07-05 13:30:00,46.78,46.93,46.78,46.9,84995.0,45.2036,45.3485,45.2036,45.3195,84995.0
2019-07-05 13:40:00,46.9,46.9,46.82,46.85,30103.0,45.3195,45.3195,45.2422,45.2712,30103.0
2019-07-05 13:50:00,46.84,46.85,46.82,46.84,26720.0,45.2616,45.2712,45.2422,45.2616,26720.0
2019-07-05 14:00:00,46.84,46.92,46.84,46.9,59605.0,45.2616,45.3389,45.2616,45.3195,59605.0
2019-07-05 14:10:00,46.9,46.92,46.84,46.86,44321.0,45.3195,45.3389,45.2616,45.2809,44321.0
2019-07-05 14:20:00,46.85,46.88,46.84,46.85,39770.0,45.2712,45.3002,45.2616,45.2712,39770.0
2019-07-05 14:30:00,46.85,46.89,46.84,46.89,43389.0,45.2712,45.3099,45.2616,45.3099,43389.0
2019-07-05 14:40:00,46.89,46.97,46.89,46.97,67576.0,45.3099,45.3872,45.3099,45.3872,67576.0
2019-07-05 14:50:00,46.97,46.97,46.94,46.96,27821.0,45.3872,45.3872,45.3582,45.3775,27821.0
2019-07-05 15:00:00,46.97,46.97,46.9,46.92,48168.0,45.3872,45.3872,45.3195,45.3389,48168.0
2019-07-05 15:10:00,46.92,46.93,46.84,46.86,70190.0,45.3389,45.3485,45.2616,45.2809,70190.0
2019-07-05 15:20:00,46.86,46.88,46.85,46.87,39435.0,45.2809,45.3002,45.2712,45.2905,39435.0
2019-07-05 15:30:00,46.87,46.89,46.83,46.86,73503.0,45.2905,45.3099,45.2519,45.2809,73503.0
2019-07-05 15:40:00,46.86,46.89,46.84,46.85,114027.0,45.2809,45.3099,45.2616,45.2712,114027.0
2019-07-05 15:50:00,46.85,46.92,46.84,46.91,327762.0,45.2712,45.3389,45.2616,45.3292,327762.0
2019-07-08 09:30:00,46.65,46.77,46.52,46.53,182184.0,45.078,45.1939,44.9523,44.962,182184.0
2019-07-08 09:40:00,46.53,46.73,46.53,46.71,48909.0,44.962,45.1553,44.962,45.1359,48909.0
2019-07-08 09:50:00,46.71,46.82,46.68,46.78,67726.0,45.1359,45.2422,45.107,45.2036,67726.0
2019-07-08 10:00:00,46.78,46.87,46.77,46.85,37542.0,45.2036,45.2905,45.1939,45.2712,37542.0
2019-07-08 10:10:00,46.86,46.92,46.83,46.89,66359.0,45.2809,45.3389,45.2519,45.3099,66359.0
2019-07-08 10:20:00,46.9,46.92,46.79,46.82,39625.0,45.3195,45.3389,45.2132,45.2422,39625.0
2019-07-08 10:30:00,46.82,46.82,46.73,46.76,140682.0,45.2422,45.2422,45.1553,45.1843,140682.0
2019-07-08 10:40:00,46.77,46.79,46.67,46.67,63743.0,45.1939,45.2132,45.0973,45.0973,63743.0
2019-07-08 10:50:00,46.67,46.68,46.56,46.6,66803.0,45.0973,45.107,44.991,45.0296,66803.0
2019-07-08 11:00:00,46.61,46.64,46.45,46.5,88678.0,45.0393,45.0683,44.8847,44.933,88678.0
2019-07-08 11:10:00,46.5,46.6,46.49,46.6,42190.0,44.933,45.0296,44.9234,45.0296,42190.0
2019-07-08 11:20:00,46.6,46.6,46.48,46.48,45659.0,45.0296,45.0296,44.9137,44.9137,45659.0
2019-07-08 11:30:00,46.5,46.55,46.47,46.49,54302.0,44.933,44.9813,44.904,44.9234,54302.0
2019-07-08 11:40:00,46.49,46.56,46.45,46.56,48325.0,44.9234,44.991,44.8847,44.991,48325.0
2019-07-08 11:50:00,46.57,46.61,46.56,46.59,60961.0,45.0007,45.0393,44.991,45.02,60961.0
2019-07-08 12:00:00,46.59,46.59,46.53,46.55,45907.0,45.02,45.02,44.962,44.9813,45907.0
2019-07-08 12:10:00,46.55,46.57,46.46,46.48,76924.0,44.9813,45.0007,44.8944,44.9137,76924.0
2019-07-08 12:20:00,46.48,46.48,46.4,46.44,54078.0,44.9137,44.9137,44.8364,44.875,54078.0
2019-07-08 12:30:00,46.45,46.47,46.43,46.46,61395.0,44.8847,44.904,44.8654,44.8944,61395.0
2019-07-08 12:40:00,46.46,46.46,46.4,46.43,57616.0,44.8944,44.8944,44.8364,44.8654,57616.0
2019-07-08 12:50:00,46.43,46.49,46.42,46.45,48441.0,44.8654,44.9234,44.8557,44.8847,48441.0
2019-07-08 13:00:00,46.44,46.49,46.41,46.43,43832.0,44.875,44.9234,44.8461,44.8654,43832.0
2019-07-08 13:10:00,46.42,46.43,46.38,46.43,52824.0,44.8557,44.8654,44.8171,44.8654,52824.0
2019-07-08 13:20:00,46.43,46.46,46.38,46.46,34397.0,44.8654,44.8944,44.8171,44.8944,34397.0
2019-07-08 13:30:00,46.46,46.47,46.43,46.43,51116.0,44.8944,44.904,44.8654,44.8654,51116.0
2019-07-08 13:40:00,46.44,46.49,46.4,46.46,74586.0,44.875,44.9234,44.8364,44.8944,74586.0
2019-07-08 13:50:00,46.46,46.51,46.42,46.48,76110.0,44.8944,44.9427,44.8557,44.9137,76110.0
2019-07-08 14:00:00,46.48,46.48,46.43,46.46,47920.0,44.9137,44.9137,44.8654,44.8944,47920.0
2019-07-08 14:10:00,46.46,46.51,46.38,46.4,98263.0,44.8944,44.9427,44.8171,44.8364,98263.0
2019-07-08 14:20:00,46.4,46.41,46.36,46.39,70241.0,44.8364,44.8461,44.7977,44.8267,70241.0
2019-07-08 14:30:00,46.4,46.42,46.31,46.34,88048.0,44.8364,44.8557,44.7494,44.7784,88048.0
2019-07-08 14:40:00,46.34,46.36,46.31,46.34,86787.0,44.7784,44.7977,44.7494,44.7784,86787.0
2019-07-08 14:50:00,46.34,46.37,46.31,46.35,96359.0,44.7784,44.8074,44.7494,44.7881,96359.0
2019-07-08 15:00:00,46.35,46.41,46.33,46.4,67547.0,44.7881,44.8461,44.7687,44.8364,67547.0
2019-07-08 15:10:00,46.4,46.44,46.38,46.41,77945.0,44.8364,44.875,44.8171,44.8461,77945.0
2019-07-08 15:20:00,46.41,46.45,46.38,46.44,79793.0,44.8461,44.8847,44.8171,44.875,79793.0
2019-07-08 15:30:00,46.44,46.46,46.42,46.44,103927.0,44.875,44.8944,44.8557,44.875,103927.0
2019-07-08 15:40:00,46.44,46.45,46.4,46.45,129352.0,44.875,44.8847,44.8364,44.8847,129352.0
2019-07-08 15:50:00,46.45,46.48,46.4,46.42,425921.0,44.8847,44.9137,44.8364,44.8557,425921.0
2019-07-09 09:30:00,46.0,46.14,45.82,46.11,267737.0,44.4499,44.5851,44.2759,44.5562,267737.0
2019-07-09 09:40:00,46.08,46.19,46.07,46.14,106343.0,44.5272,44.6335,44.5175,44.5851,106343.0
2019-07-09 09:50:00,46.13,46.13,45.9,45.99,112733.0,44.5755,44.5755,44.3532,44.4402,112733.0
2019-07-09 10:00:00,45.99,46.02,45.84,45.95,135757.0,44.4402,44.4692,44.2953,44.4016,135757.0
2019-07-09 10:10:00,45.95,45.95,45.81,45.93,96087.0,44.4016,44.4016,44.2663,44.3822,96087.0
2019-07-09 10:20:00,45.92,45.98,45.83,45.86,89317.0,44.3726,44.4305,44.2856,44.3146,89317.0
2019-07-09 10:30:00,45.86,45.94,45.85,45.89,94175.0,44.3146,44.3919,44.3049,44.3436,94175.0
2019-07-09 10:40:00,45.9,45.94,45.88,45.94,82074.0,44.3532,44.3919,44.3339,44.3919,82074.0
2019-07-09 10:50:00,45.95,45.99,45.88,45.97,101892.0,44.4016,44.4402,44.3339,44.4209,101892.0
2019-07-09 11:00:00,45.97,46.1,45.96,46.05,89322.0,44.4209,44.5465,44.4112,44.4982,89322.0
2019-07-09 11:10:00,46.04,46.13,46.0,46.12,369314.0,44.4885,44.5755,44.4499,44.5658,369314.0
2019-07-09 11:20:00,46.12,46.13,46.05,46.08,55186.0,44.5658,44.5755,44.4982,44.5272,55186.0
2019-07-09 11:30:00,46.08,46.13,46.05,46.12,81132.0,44.5272,44.5755,44.4982,44.5658,81132.0
2019-07-09 11:40:00,46.12,46.19,46.1,46.17,43337.0,44.5658,44.6335,44.5465,44.6141,43337.0
2019-07-09 11:50:00,46.18,46.19,46.12,46.13,68160.0,44.6238,44.6335,44.5658,44.5755,68160.0
2019-07-09 12:00:00,46.13,46.13,46.07,46.09,41518.0,44.5755,44.5755,44.5175,44.5368,41518.0
2019-07-09 12:10:00,46.09,46.13,46.06,46.07,45459.0,44.5368,44.5755,44.5078,44.5175,45459.0
2019-07-09 12:20:00,46.07,46.08,46.04,46.05,55173.0,44.5175,44.5272,44.4885,44.4982,55173.0
2019-07-09 12:30:00,46.05,46.11,46.02,46.11,44137.0,44.4982,44.5562,44.4692,44.5562,44137.0
2019-07-09 12:40:00,46.1,46.14,46.07,46.14,28909.0,44.5465,44.5851,44.5175,44.5851,28909.0
2019-07-09 12:50:00,46.14,46.17,46.12,46.12,28981.0,44.5851,44.6141,44.5658,44.5658,28981.0
2019-07-09 13:00:00,46.11,46.12,46.09,46.12,46356.0,44.5562,44.5658,44.5368,44.5658,46356.0
2019-07-09 13:10:00,46.12,46.13,46.09,46.09,28039.0,44.5658,44.5755,44.5368,44.5368,28039.0
2019-07-09 13:20:00,46.1,46.1,46.03,46.04,53141.0,44.5465,44.5465,44.4789,44.4885,53141.0
2019-07-09 13:30:00,46.04,46.06,45.97,45.98,80192.0,44.4885,44.5078,44.4209,44.4305,80192.0
2019-07-09 13:40:00,45.98,46.01,45.95,46.01,47993.0,44.4305,44.4595,44.4016,44.4595,47993.0
2019-07-09 13:50:00,46.01,46.02,45.95,46.0,58340.0,44.4595,44.4692,44.4016,44.4499,58340.0
2019-07-09 14:00:00,46.0,46.01,45.95,46.01,59755.0,44.4499,44.4595,44.4016,44.4595,59755.0
2019-07-09 14:10:00,46.01,46.04,45.93,45.99,793400.0,44.4595,44.4885,44.3822,44.4402,793400.0
2019-07-09 14:20:00,45.98,46.03,45.97,45.98,43168.0,44.4305,44.4789,44.4209,44.4305,43168.0
2019-07-09 14:30:00,45.98,45.99,45.89,45.9,52081.0,44.4305,44.4402,44.3436,44.3532,52081.0
2019-07-09 14:40:00,45.89,45.94,45.89,45.91,45735.0,44.3436,44.3919,44.3436,44.3629,45735.0
2019-07-09 14:50:00,45.91,45.98,45.9,45.94,36886.0,44.3629,44.4305,44.3532,44.3919,36886.0
2019-07-09 15:00:00,45.93,45.99,45.92,45.98,60921.0,44.3822,44.4402,44.3726,44.4305,60921.0
2019-07-09 15:10:00,45.98,45.98,45.92,45.95,65723.0,44.4305,44.4305,44.3726,44.4016,65723.0
2019-07-09 15:20:00,45.94,45.95,45.91,45.92,62554.0,44.3919,44.4016,44.3629,44.3726,62554.0
2019-07-09 15:30:00,45.93,45.93,45.87,45.9,154837.0,44.3822,44.3822,44.3242,44.3532,154837.0
2019-07-09 15:40:00,45.9,45.96,45.9,45.92,133131.0,44.3532,44.4112,44.3532,44.3726,133131.0
2019-07-09 15:50:00,45.91,45.97,45.91,45.92,307615.0,44.3629,44.4209,44.3629,44.3726,307615.0
2019-07-10 09:30:00,46.11,46.11,45.75,45.76,219553.0,44.5562,44.5562,44.2083,44.218,219553.0
2019-07-10 09:40:00,45.75,45.79,45.63,45.77,111118.0,44.2083,44.2469,44.0923,44.2276,111118.0
2019-07-10 09:50:00,45.77,45.85,45.67,45.72,68565.0,44.2276,44.3049,44.131,44.1793,68565.0
2019-07-10 10:00:00,45.72,45.76,45.65,45.73,67244.0,44.1793,44.218,44.1117,44.189,67244.0
2019-07-10 10:10:00,45.73,45.8,45.59,45.61,140026.0,44.189,44.2566,44.0537,44.073,140026.0
2019-07-10 10:20:00,45.61,45.63,45.51,45.55,278450.0,44.073,44.0923,43.9764,44.015,278450.0
2019-07-10 10:30:00,45.55,45.63,45.53,45.54,79099.0,44.015,44.0923,43.9957,44.0054,79099.0
2019-07-10 10:40:00,45.54,45.72,45.52,45.7,41219.0,44.0054,44.1793,43.986,44.16,41219.0
2019-07-10 10:50:00,45.71,45.71,45.49,45.5,108691.0,44.1696,44.1696,43.9571,43.9667,108691.0
2019-07-10 11:00:00,45.5,45.5,45.33,45.34,157172.0,43.9667,43.9667,43.8024,43.8121,157172.0
2019-07-10 11:10:00,45.33,45.39,45.29,45.34,68491.0,43.8024,43.8604,43.7638,43.8121,68491.0
2019-07-10 11:20:00,45.34,45.35,45.25,45.28,72450.0,43.8121,43.8218,43.7251,43.7541,72450.0
2019-07-10 11:30:00,45.28,45.41,45.27,45.37,34304.0,43.7541,43.8797,43.7445,43.8411,34304.0
2019-07-10 11:40:00,45.37,45.38,45.32,45.34,46420.0,43.8411,43.8508,43.7928,43.8121,46420.0
2019-07-10 11:50:00,45.35,45.42,45.35,45.4,33184.0,43.8218,43.8894,43.8218,43.8701,33184.0
2019-07-10 12:00:00,45.42,45.52,45.41,45.48,45559.0,43.8894,43.986,43.8797,43.9474,45559.0
2019-07-10 12:10:00,45.47,45.47,45.4,45.45,56474.0,43.9377,43.9377,43.8701,43.9184,56474.0
2019-07-10 12:20:00,45.45,45.5,45.39,45.5,42075.0,43.9184,43.9667,43.8604,43.9667,42075.0
2019-07-10 12:30:00,45.5,45.52,45.47,45.49,32336.0,43.9667,43.986,43.9377,43.9571,32336.0
2019-07-10 12:40:00,45.49,45.55,45.48,45.55,46489.0,43.9571,44.015,43.9474,44.015,46489.0
2019-07-10 12:50:00,45.55,45.65,45.53,45.65,55483.0,44.015,44.1117,43.9957,44.1117,55483.0
2019-07-10 13:00:00,45.63,45.7,45.63,45.65,32867.0,44.0923,44.16,44.0923,44.1117,32867.0
2019-07-10 13:10:00,45.66,45.66,45.57,45.59,39546.0,44.1213,44.1213,44.0344,44.0537,39546.0
2019-07-10 13:20:00,45.59,45.65,45.58,45.64,30050.0,44.0537,44.1117,44.044,44.102,30050.0
2019-07-10 13:30:00,45.64,45.64,45.61,45.63,29252.0,44.102,44.102,44.073,44.0923,29252.0
2019-07-10 13:40:00,45.64,45.64,45.59,45.61,36617.0,44.102,44.102,44.0537,44.073,36617.0
2019-07-10 13:50:00,45.61,45.62,45.57,45.59,38208.0,44.073,44.0827,44.0344,44.0537,38208.0
2019-07-10 14:00:00,45.59,45.61,45.57,45.58,50971.0,44.0537,44.073,44.0344,44.044,50971.0
2019-07-10 14:10:00,45.58,45.66,45.57,45.58,79562.0,44.044,44.1213,44.0344,44.044,79562.0
2019-07-10 14:20:00,45.58,45.62,45.55,45.57,49980.0,44.044,44.0827,44.015,44.0344,49980.0
2019-07-10 14:30:00,45.58,45.62,45.55,45.55,37435.0,44.044,44.0827,44.015,44.015,37435.0
2019-07-10 14:40:00,45.56,45.57,45.52,45.53,27631.0,44.0247,44.0344,43.986,43.9957,27631.0
2019-07-10 14:50:00,45.52,45.56,45.51,45.54,39523.0,43.986,44.0247,43.9764,44.0054,39523.0
2019-07-10 15:00:00,45.53,45.55,45.48,45.5,51564.0,43.9957,44.015,43.9474,43.9667,51564.0
2019-07-10 15:10:00,45.49,45.55,45.44,45.45,104301.0,43.9571,44.015,43.9087,43.9184,104301.0
2019-07-10 15:20:00,45.45,45.46,45.4,45.41,75324.0,43.9184,43.9281,43.8701,43.8797,75324.0
2019-07-10 15:30:00,45.4,45.45,45.39,45.44,78469.0,43.8701,43.9184,43.8604,43.9087,78469.0
2019-07-10 15:40:00,45.43,45.44,45.37,45.39,109121.0,43.8991,43.9087,43.8411,43.8604,109121.0
2019-07-10 15:50:00,45.39,45.52,45.39,45.51,288279.0,43.8604,43.986,43.8604,43.9764,288279.0
2019-07-11 09:30:00,45.64,45.65,45.49,45.58,104416.0,44.102,44.1117,43.9571,44.044,104416.0
2019-07-11 09:40:00,45.57,45.65,45.5,45.52,59770.0,44.0344,44.1117,43.9667,43.986,59770.0
2019-07-11 09:50:00,45.52,45.56,45.44,45.5,72455.0,43.986,44.0247,43.9087,43.9667,72455.0
2019-07-11 10:00:00,45.5,45.53,45.37,45.42,37590.0,43.9667,43.9957,43.8411,43.8894,37590.0
2019-07-11 10:10:00,45.41,45.42,45.27,45.27,76779.0,43.8797,43.8894,43.7445,43.7445,76779.0
2019-07-11 10:20:00,45.27,45.34,45.27,45.28,48151.0,43.7445,43.8121,43.7445,43.7541,48151.0
2019-07-11 10:30:00,45.28,45.32,45.26,45.28,46932.0,43.7541,43.7928,43.7348,43.7541,46932.0
2019-07-11 10:40:00,45.29,45.33,45.26,45.32,36398.0,43.7638,43.8024,43.7348,43.7928,36398.0
2019-07-11 10:50:00,45.33,45.37,45.3,45.36,49396.0,43.8024,43.8411,43.7735,43.8314,49396.0
2019-07-11 11:00:00,45.35,45.4,45.34,45.35,35128.0,43.8218,43.8701,43.8121,43.8218,35128.0
2019-07-11 11:10:00,45.34,45.43,45.34,45.42,44526.0,43.8121,43.8991,43.8121,43.8894,44526.0
2019-07-11 11:20:00,45.42,45.47,45.4,45.41,62748.0,43.8894,43.9377,43.8701,43.8797,62748.0
2019-07-11 11:30:00,45.41,45.45,45.38,45.43,41473.0,43.8797,43.9184,43.8508,43.8991,41473.0
2019-07-11 11:40:00,45.42,45.48,45.42,45.46,29487.0,43.8894,43.9474,43.8894,43.9281,29487.0
2019-07-11 11:50:00,45.45,45.46,45.43,45.45,21438.0,43.9184,43.9281,43.8991,43.9184,21438.0
2019-07-11 12:00:00,45.44,45.58,45.43,45.56,39628.0,43.9087,44.044,43.8991,44.0247,39628.0
2019-07-11 12:10:00,45.57,45.62,45.56,45.62,42710.0,44.0344,44.0827,44.0247,44.0827,42710.0
2019-07-11 12:20:00,45.61,45.63,45.58,45.59,31196.0,44.073,44.0923,44.044,44.0537,31196.0
2019-07-11 12:30:00,45.58,45.66,45.57,45.61,35489.0,44.044,44.1213,44.0344,44.073,35489.0
2019-07-11 12:40:00,45.62,45.66,45.62,45.64,22752.0,44.0827,44.1213,44.0827,44.102,22752.0
2019-07-11 12:50:00,45.64,45.65,45.61,45.63,23483.0,44.102,44.1117,44.073,44.0923,23483.0
2019-07-11 13:00:00,45.63,45.63,45.55,45.55,27338.0,44.0923,44.0923,44.015,44.015,27338.0
2019-07-11 13:10:00,45.55,45.6,45.55,45.57,39148.0,44.015,44.0633,44.015,44.0344,39148.0
2019-07-11 13:20:00,45.56,45.58,45.54,45.55,26576.0,44.0247,44.044,44.0054,44.015,26576.0
2019-07-11 13:30:00,45.55,45.58,45.54,45.58,33853.0,44.015,44.044,44.0054,44.044,33853.0
2019-07-11 13:40:00,45.59,45.61,45.56,45.6,34269.0,44.0537,44.073,44.0247,44.0633,34269.0
2019-07-11 13:50:00,45.6,45.63,45.56,45.57,50006.0,44.0633,44.0923,44.0247,44.0344,50006.0
2019-07-11 14:00:00,45.57,45.58,45.49,45.51,48356.0,44.0344,44.044,43.9571,43.9764,48356.0
2019-07-11 14:10:00,45.52,45.52,45.49,45.49,14141.0,43.986,43.986,43.9571,43.9571,14141.0
2019-07-11 14:20:00,45.49,45.52,45.46,45.52,24564.0,43.9571,43.986,43.9281,43.986,24564.0
2019-07-11 14:30:00,45.52,45.57,45.51,45.54,35463.0,43.986,44.0344,43.9764,44.0054,35463.0
2019-07-11 14:40:00,45.55,45.58,45.52,45.53,32918.0,44.015,44.044,43.986,43.9957,32918.0
2019-07-11 14:50:00,45.53,45.55,45.51,45.53,24233.0,43.9957,44.015,43.9764,43.9957,24233.0
2019-07-11 15:00:00,45.53,45.55,45.5,45.52,34988.0,43.9957,44.015,43.9667,43.986,34988.0
2019-07-11 15:10:00,45.52,45.59,45.51,45.57,39462.0,43.986,44.0537,43.9764,44.0344,39462.0
2019-07-11 15:20:00,45.56,45.63,45.55,45.63,53254.0,44.0247,44.0923,44.015,44.0923,53254.0
2019-07-11 15:30:00,45.63,45.74,45.62,45.71,112158.0,44.0923,44.1986,44.0827,44.1696,112158.0
2019-07-11 15:40:00,45.71,45.77,45.68,45.76,97206.0,44.1696,44.2276,44.1407,44.218,97206.0
2019-07-11 15:50:00,45.76,45.9,45.71,45.83,585415.0,44.218,44.3532,44.1696,44.2856,585415.0
2019-07-12 09:30:00,45.87,45.97,45.79,45.96,134991.0,44.3242,44.4209,44.2469,44.4112,134991.0
2019-07-12 09:40:00,45.97,46.1,45.93,46.03,125697.0,44.4209,44.5465,44.3822,44.4789,125697.0
2019-07-12 09:50:00,46.04,46.17,46.0,46.13,72311.0,44.4885,44.6141,44.4499,44.5755,72311.0
2019-07-12 10:00:00,46.13,46.24,46.1,46.18,59757.0,44.5755,44.6818,44.5465,44.6238,59757.0
2019-07-12 10:10:00,46.16,46.27,46.14,46.25,57526.0,44.6045,44.7108,44.5851,44.6914,57526.0
2019-07-12 10:20:00,46.23,46.28,46.22,46.25,52522.0,44.6721,44.7204,44.6625,44.6914,52522.0
2019-07-12 10:30:00,46.25,46.3,46.24,46.27,76387.0,44.6914,44.7398,44.6818,44.7108,76387.0
2019-07-12 10:40:00,46.28,46.35,46.23,46.32,84217.0,44.7204,44.7881,44.6721,44.7591,84217.0
2019-07-12 10:50:00,46.31,46.37,46.26,46.32,109258.0,44.7494,44.8074,44.7011,44.7591,109258.0
2019-07-12 11:00:00,46.31,46.32,46.27,46.29,46254.0,44.7494,44.7591,44.7108,44.7301,46254.0
2019-07-12 11:10:00,46.28,46.3,46.25,46.27,27639.0,44.7204,44.7398,44.6914,44.7108,27639.0
2019-07-12 11:20:00,46.27,46.27,46.14,46.23,73409.0,44.7108,44.7108,44.5851,44.6721,73409.0
2019-07-12 11:30:00,46.23,46.24,46.14,46.15,27035.0,44.6721,44.6818,44.5851,44.5948,27035.0
2019-07-12 11:40:00,46.14,46.15,46.09,46.14,29806.0,44.5851,44.5948,44.5368,44.5851,29806.0
2019-07-12 11:50:00,46.14,46.21,46.09,46.18,34540.0,44.5851,44.6528,44.5368,44.6238,34540.0
2019-07-12 12:00:00,46.17,46.17,46.09,46.1,40368.0,44.6141,44.6141,44.5368,44.5465,40368.0
2019-07-12 12:10:00,46.09,46.14,46.06,46.12,61285.0,44.5368,44.5851,44.5078,44.5658,61285.0
2019-07-12 12:20:00,46.12,46.16,46.12,46.14,34692.0,44.5658,44.6045,44.5658,44.5851,34692.0
2019-07-12 12:30:00,46.15,46.21,46.15,46.21,23708.0,44.5948,44.6528,44.5948,44.6528,23708.0
2019-07-12 12:40:00,46.2,46.29,46.19,46.29,46352.0,44.6431,44.7301,44.6335,44.7301,46352.0
2019-07-12 12:50:00,46.29,46.36,46.28,46.33,46553.0,44.7301,44.7977,44.7204,44.7687,46553.0
2019-07-12 13:00:00,46.33,46.34,46.23,46.24,31465.0,44.7687,44.7784,44.6721,44.6818,31465.0
2019-07-12 13:10:00,46.24,46.25,46.19,46.22,41715.0,44.6818,44.6914,44.6335,44.6625,41715.0
2019-07-12 13:20:00,46.22,46.31,46.22,46.31,51515.0,44.6625,44.7494,44.6625,44.7494,51515.0
2019-07-12 13:30:00,46.3,46.32,46.29,46.3,31017.0,44.7398,44.7591,44.7301,44.7398,31017.0
2019-07-12 13:40:00,46.3,46.31,46.27,46.29,40684.0,44.7398,44.7494,44.7108,44.7301,40684.0
2019-07-12 13:50:00,46.29,46.3,46.26,46.28,48099.0,44.7301,44.7398,44.7011,44.7204,48099.0
2019-07-12 14:00:00,46.29,46.34,46.28,46.3,49167.0,44.7301,44.7784,44.7204,44.7398,49167.0
2019-07-12 14:10:00,46.29,46.3,46.27,46.29,34499.0,44.7301,44.7398,44.7108,44.7301,34499.0
2019-07-12 14:20:00,46.29,46.34,46.28,46.32,93654.0,44.7301,44.7784,44.7204,44.7591,93654.0
2019-07-12 14:30:00,46.32,46.34,46.27,46.32,41972.0,44.7591,44.7784,44.7108,44.7591,41972.0
2019-07-12 14:40:00,46.31,46.32,46.3,46.3,26682.0,44.7494,44.7591,44.7398,44.7398,26682.0
2019-07-12 14:50:00,46.3,46.31,46.26,46.29,38344.0,44.7398,44.7494,44.7011,44.7301,38344.0
2019-07-12 15:00:00,46.28,46.33,46.28,46.32,39207.0,44.7204,44.7687,44.7204,44.7591,39207.0
2019-07-12 15:10:00,46.32,46.32,46.26,46.27,48572.0,44.7591,44.7591,44.7011,44.7108,48572.0
2019-07-12 15:20:00,46.27,46.3,46.26,46.3,24037.0,44.7108,44.7398,44.7011,44.7398,24037.0
2019-07-12 15:30:00,46.29,46.35,46.29,46.3,74268.0,44.7301,44.7881,44.7301,44.7398,74268.0
2019-07-12 15:40:00,46.3,46.32,46.26,46.29,85319.0,44.7398,44.7591,44.7011,44.7301,85319.0
2019-07-12 15:50:00,46.28,46.29,46.23,46.26,192956.0,44.7204,44.7301,44.6721,44.7011,192956.0
2019-07-15 09:30:00,46.25,46.5,46.22,46.49,124733.0,44.6914,44.933,44.6625,44.9234,124733.0
2019-07-15 09:40:00,46.5,46.54,46.44,46.46,58607.0,44.933,44.9717,44.875,44.8944,58607.0
2019-07-15 09:50:00,46.46,46.53,46.38,46.53,60117.0,44.8944,44.962,44.8171,44.962,60117.0
2019-07-15 10:00:00,46.53,46.63,46.52,46.53,70525.0,44.962,45.0586,44.9523,44.962,70525.0
2019-07-15 10:10:00,46.53,46.64,46.49,46.63,69757.0,44.962,45.0683,44.9234,45.0586,69757.0
2019-07-15 10:20:00,46.64,46.65,46.56,46.61,54200.0,45.0683,45.078,44.991,45.0393,54200.0
2019-07-15 10:30:00,46.6,46.69,46.54,46.69,101291.0,45.0296,45.1166,44.9717,45.1166,101291.0
2019-07-15 10:40:00,46.68,46.69,46.58,46.62,41732.0,45.107,45.1166,45.0103,45.049,41732.0
2019-07-15 10:50:00,46.64,46.74,46.63,46.73,125974.0,45.0683,45.1649,45.0586,45.1553,125974.0
2019-07-15 11:00:00,46.73,46.81,46.71,46.78,82570.0,45.1553,45.2326,45.1359,45.2036,82570.0
2019-07-15 11:10:00,46.78,46.78,46.64,46.69,52355.0,45.2036,45.2036,45.0683,45.1166,52355.0
2019-07-15 11:20:00,46.69,46.7,46.61,46.66,64880.0,45.1166,45.1263,45.0393,45.0876,64880.0
2019-07-15 11:30:00,46.66,46.7,46.62,46.69,62888.0,45.0876,45.1263,45.049,45.1166,62888.0
2019-07-15 11:40:00,46.7,46.84,46.69,46.83,72418.0,45.1263,45.2616,45.1166,45.2519,72418.0
2019-07-15 11:50:00,46.84,46.87,46.82,46.85,58956.0,45.2616,45.2905,45.2422,45.2712,58956.0
2019-07-15 12:00:00,46.84,46.95,46.82,46.9,177936.0,45.2616,45.3679,45.2422,45.3195,177936.0
2019-07-15 12:10:00,46.91,46.98,46.9,46.95,70179.0,45.3292,45.3968,45.3195,45.3679,70179.0
2019-07-15 12:20:00,46.96,46.97,46.92,46.94,72527.0,45.3775,45.3872,45.3389,45.3582,72527.0
2019-07-15 12:30:00,46.94,46.96,46.8,46.86,113470.0,45.3582,45.3775,45.2229,45.2809,113470.0
2019-07-15 12:40:00,46.86,46.97,46.86,46.96,104030.0,45.2809,45.3872,45.2809,45.3775,104030.0
2019-07-15 12:50:00,46.96,46.99,46.95,46.98,30091.0,45.3775,45.4065,45.3679,45.3968,30091.0
2019-07-15 13:00:00,46.97,46.99,46.96,46.98,46508.0,45.3872,45.4065,45.3775,45.3968,46508.0
2019-07-15 13:10:00,46.98,47.04,46.97,46.97,62873.0,45.3968,45.4548,45.3872,45.3872,62873.0
2019-07-15 13:20:00,46.97,47.0,46.96,46.98,67412.0,45.3872,45.4162,45.3775,45.3968,67412.0
2019-07-15 13:30:00,46.98,47.01,46.97,46.98,43147.0,45.3968,45.4258,45.3872,45.3968,43147.0
2019-07-15 13:40:00,46.98,46.98,46.92,46.93,41320.0,45.3968,45.3968,45.3389,45.3485,41320.0
2019-07-15 13:50:00,46.93,47.08,46.92,47.05,116578.0,45.3485,45.4935,45.3389,45.4645,116578.0
2019-07-15 14:00:00,47.05,47.05,46.96,46.98,29996.0,45.4645,45.4645,45.3775,45.3968,29996.0
2019-07-15 14:10:00,46.97,47.0,46.9,46.96,171694.0,45.3872,45.4162,45.3195,45.3775,171694.0
2019-07-15 14:20:00,46.96,46.99,46.93,46.96,83434.0,45.3775,45.4065,45.3485,45.3775,83434.0
2019-07-15 14:30:00,46.96,46.98,46.92,46.94,46857.0,45.3775,45.3968,45.3389,45.3582,46857.0
2019-07-15 14:40:00,46.94,46.95,46.86,46.87,54354.0,45.3582,45.3679,45.2809,45.2905,54354.0
2019-07-15 14:50:00,46.86,46.89,46.83,46.87,33959.0,45.2809,45.3099,45.2519,45.2905,33959.0
2019-07-15 15:00:00,46.88,47.04,46.86,47.0,90461.0,45.3002,45.4548,45.2809,45.4162,90461.0
2019-07-15 15:10:00,47.0,47.0,46.94,46.98,65922.0,45.4162,45.4162,45.3582,45.3968,65922.0
2019-07-15 15:20:00,46.98,47.03,46.96,47.01,95869.0,45.3968,45.4452,45.3775,45.4258,95869.0
2019-07-15 15:30:00,47.0,47.01,46.95,46.98,89927.0,45.4162,45.4258,45.3679,45.3968,89927.0
2019-07-15 15:40:00,46.98,47.0,46.95,47.0,132582.0,45.3968,45.4162,45.3679,45.4162,132582.0
2019-07-15 15:50:00,46.99,46.99,46.92,46.95,248902.0,45.4065,45.4065,45.3389,45.3679,248902.0
2019-07-16 09:30:00,46.71,46.78,46.63,46.73,203946.0,45.1359,45.2036,45.0586,45.1553,203946.0
2019-07-16 09:40:00,46.75,46.86,46.71,46.84,96385.0,45.1746,45.2809,45.1359,45.2616,96385.0
2019-07-16 09:50:00,46.84,46.92,46.81,46.83,62796.0,45.2616,45.3389,45.2326,45.2519,62796.0
2019-07-16 10:00:00,46.83,46.9,46.8,46.88,73120.0,45.2519,45.3195,45.2229,45.3002,73120.0
2019-07-16 10:10:00,46.89,46.96,46.88,46.88,56085.0,45.3099,45.3775,45.3002,45.3002,56085.0
2019-07-16 10:20:00,46.88,46.91,46.85,46.88,69257.0,45.3002,45.3292,45.2712,45.3002,69257.0
2019-07-16 10:30:00,46.89,46.89,46.72,46.73,57912.0,45.3099,45.3099,45.1456,45.1553,57912.0
2019-07-16 10:40:00,46.73,46.77,46.59,46.59,167045.0,45.1553,45.1939,45.02,45.02,167045.0
2019-07-16 10:50:00,46.59,46.62,46.51,46.59,108491.0,45.02,45.049,44.9427,45.02,108491.0
2019-07-16 11:00:00,46.59,46.6,46.41,46.43,117942.0,45.02,45.0296,44.8461,44.8654,117942.0
2019-07-16 11:10:00,46.43,46.57,46.38,46.5,167680.0,44.8654,45.0007,44.8171,44.933,167680.0
2019-07-16 11:20:00,46.49,46.51,46.43,46.47,121516.0,44.9234,44.9427,44.8654,44.904,121516.0
2019-07-16 11:30:00,46.47,46.59,46.47,46.57,137599.0,44.904,45.02,44.904,45.0007,137599.0
2019-07-16 11:40:00,46.57,46.58,46.51,46.55,93371.0,45.0007,45.0103,44.9427,44.9813,93371.0
2019-07-16 11:50:00,46.56,46.56,46.46,46.49,65602.0,44.991,44.991,44.8944,44.9234,65602.0
2019-07-16 12:00:00,46.48,46.52,46.36,46.36,73123.0,44.9137,44.9523,44.7977,44.7977,73123.0
2019-07-16 12:10:00,46.37,46.38,46.27,46.32,89079.0,44.8074,44.8171,44.7108,44.7591,89079.0
2019-07-16 12:20:00,46.31,46.39,46.31,46.34,82316.0,44.7494,44.8267,44.7494,44.7784,82316.0
2019-07-16 12:30:00,46.34,46.39,46.31,46.32,81241.0,44.7784,44.8267,44.7494,44.7591,81241.0
2019-07-16 12:40:00,46.33,46.36,46.27,46.34,165835.0,44.7687,44.7977,44.7108,44.7784,165835.0
2019-07-16 12:50:00,46.34,46.35,46.22,46.32,149363.0,44.7784,44.7881,44.6625,44.7591,149363.0
2019-07-16 13:00:00,46.32,46.48,46.31,46.48,44730.0,44.7591,44.9137,44.7494,44.9137,44730.0
2019-07-16 13:10:00,46.48,46.48,46.42,46.43,39976.0,44.9137,44.9137,44.8557,44.8654,39976.0
2019-07-16 13:20:00,46.43,46.45,46.41,46.42,42448.0,44.8654,44.8847,44.8461,44.8557,42448.0
2019-07-16 13:30:00,46.41,46.42,46.36,46.38,47684.0,44.8461,44.8557,44.7977,44.8171,47684.0
2019-07-16 13:40:00,46.37,46.38,46.32,46.36,79595.0,44.8074,44.8171,44.7591,44.7977,79595.0
2019-07-16 13:50:00,46.35,46.37,46.32,46.35,70057.0,44.7881,44.8074,44.7591,44.7881,70057.0
2019-07-16 14:00:00,46.35,46.42,46.34,46.38,50059.0,44.7881,44.8557,44.7784,44.8171,50059.0
2019-07-16 14:10:00,46.38,46.46,46.38,46.41,60200.0,44.8171,44.8944,44.8171,44.8461,60200.0
2019-07-16 14:20:00,46.41,46.45,46.39,46.43,44870.0,44.8461,44.8847,44.8267,44.8654,44870.0
2019-07-16 14:30:00,46.42,46.47,46.36,46.45,52793.0,44.8557,44.904,44.7977,44.8847,52793.0
2019-07-16 14:40:00,46.44,46.44,46.4,46.44,49262.0,44.875,44.875,44.8364,44.875,49262.0
2019-07-16 14:50:00,46.44,46.44,46.38,46.41,53480.0,44.875,44.875,44.8171,44.8461,53480.0
2019-07-16 15:00:00,46.41,46.42,46.38,46.41,52714.0,44.8461,44.8557,44.8171,44.8461,52714.0
2019-07-16 15:10:00,46.4,46.42,46.38,46.39,56911.0,44.8364,44.8557,44.8171,44.8267,56911.0
2019-07-16 15:20:00,46.4,46.43,46.38,46.39,72184.0,44.8364,44.8654,44.8171,44.8267,72184.0
2019-07-16 15:30:00,46.38,46.44,46.38,46.43,82780.0,44.8171,44.875,44.8171,44.8654,82780.0
2019-07-16 15:40:00,46.44,46.49,46.42,46.44,120372.0,44.875,44.9234,44.8557,44.875,120372.0
2019-07-16 15:50:00,46.44,46.46,46.41,46.45,390023.0,44.875,44.8944,44.8461,44.8847,390023.0
2019-07-17 09:30:00,46.45,46.51,46.35,46.39,91423.0,44.8847,44.9427,44.7881,44.8267,91423.0
2019-07-17 09:40:00,46.38,46.42,46.28,46.39,92873.0,44.8171,44.8557,44.7204,44.8267,92873.0
2019-07-17 09:50:00,46.4,46.42,46.32,46.36,38441.0,44.8364,44.8557,44.7591,44.7977,38441.0
2019-07-17 10:00:00,46.37,46.42,46.26,46.27,60100.0,44.8074,44.8557,44.7011,44.7108,60100.0
2019-07-17 10:10:00,46.28,46.33,46.21,46.26,166761.0,44.7204,44.7687,44.6528,44.7011,166761.0
2019-07-17 10:20:00,46.26,46.31,46.22,46.26,126485.0,44.7011,44.7494,44.6625,44.7011,126485.0
2019-07-17 10:30:00,46.25,46.28,46.13,46.23,184311.0,44.6914,44.7204,44.5755,44.6721,184311.0
2019-07-17 10:40:00,46.24,46.27,46.08,46.15,192812.0,44.6818,44.7108,44.5272,44.5948,192812.0
2019-07-17 10:50:00,46.14,46.18,46.11,46.15,92807.0,44.5851,44.6238,44.5562,44.5948,92807.0
2019-07-17 11:00:00,46.15,46.26,46.14,46.15,174431.0,44.5948,44.7011,44.5851,44.5948,174431.0
2019-07-17 11:10:00,46.16,46.19,46.04,46.08,177476.0,44.6045,44.6335,44.4885,44.5272,177476.0
2019-07-17 11:20:00,46.09,46.09,46.01,46.02,134468.0,44.5368,44.5368,44.4595,44.4692,134468.0
2019-07-17 11:30:00,46.02,46.09,45.96,45.97,646565.0,44.4692,44.5368,44.4112,44.4209,646565.0
2019-07-17 11:40:00,45.96,45.98,45.84,45.91,79085.0,44.4112,44.4305,44.2953,44.3629,79085.0
2019-07-17 11:50:00,45.9,45.96,45.88,45.91,49126.0,44.3532,44.4112,44.3339,44.3629,49126.0
2019-07-17 12:00:00,45.91,45.91,45.85,45.89,42565.0,44.3629,44.3629,44.3049,44.3436,42565.0
2019-07-17 12:10:00,45.89,45.91,45.85,45.88,50668.0,44.3436,44.3629,44.3049,44.3339,50668.0
2019-07-17 12:20:00,45.88,45.92,45.86,45.89,66887.0,44.3339,44.3726,44.3146,44.3436,66887.0
2019-07-17 12:30:00,45.89,45.92,45.88,45.88,44471.0,44.3436,44.3726,44.3339,44.3339,44471.0
2019-07-17 12:40:00,45.89,45.9,45.86,45.87,60134.0,44.3436,44.3532,44.3146,44.3242,60134.0
2019-07-17 12:50:00,45.88,45.89,45.86,45.88,31564.0,44.3339,44.3436,44.3146,44.3339,31564.0
2019-07-17 13:00:00,45.88,45.9,45.82,45.84,95895.0,44.3339,44.3532,44.2759,44.2953,95895.0
2019-07-17 13:10:00,45.83,45.89,45.82,45.86,34711.0,44.2856,44.3436,44.2759,44.3146,34711.0
2019-07-17 13:20:00,45.87,45.91,45.87,45.91,14959.0,44.3242,44.3629,44.3242,44.3629,14959.0
2019-07-17 13:30:00,45.91,45.92,45.88,45.89,28010.0,44.3629,44.3726,44.3339,44.3436,28010.0
2019-07-17 13:40:00,45.89,46.01,45.87,46.0,101804.0,44.3436,44.4595,44.3242,44.4499,101804.0
2019-07-17 13:50:00,45.99,45.99,45.89,45.94,55682.0,44.4402,44.4402,44.3436,44.3919,55682.0
2019-07-17 14:00:00,45.95,45.96,45.89,45.91,28556.0,44.4016,44.4112,44.3436,44.3629,28556.0
2019-07-17 14:10:00,45.91,45.93,45.88,45.9,89969.0,44.3629,44.3822,44.3339,44.3532,89969.0
2019-07-17 14:20:00,45.9,45.94,45.86,45.91,48087.0,44.3532,44.3919,44.3146,44.3629,48087.0
2019-07-17 14:30:00,45.91,45.92,45.89,45.9,46590.0,44.3629,44.3726,44.3436,44.3532,46590.0
2019-07-17 14:40:00,45.89,45.89,45.82,45.83,74749.0,44.3436,44.3436,44.2759,44.2856,74749.0
2019-07-17 14:50:00,45.83,45.84,45.67,45.75,118983.0,44.2856,44.2953,44.131,44.2083,118983.0
2019-07-17 15:00:00,45.74,45.74,45.64,45.71,43023.0,44.1986,44.1986,44.102,44.1696,43023.0
2019-07-17 15:10:00,45.7,45.72,45.68,45.71,40495.0,44.16,44.1793,44.1407,44.1696,40495.0
2019-07-17 15:20:00,45.71,45.74,45.6,45.6,70200.0,44.1696,44.1986,44.0633,44.0633,70200.0
2019-07-17 15:30:00,45.61,45.76,45.6,45.75,121295.0,44.073,44.218,44.0633,44.2083,121295.0
2019-07-17 15:40:00,45.75,45.78,45.72,45.75,85416.0,44.2083,44.2373,44.1793,44.2083,85416.0
2019-07-17 15:50:00,45.74,45.77,45.63,45.64,249824.0,44.1986,44.2276,44.0923,44.102,249824.0
2019-07-18 09:30:00,45.73,45.78,45.59,45.62,141061.0,44.189,44.2373,44.0537,44.0827,141061.0
2019-07-18 09:40:00,45.62,45.63,45.48,45.54,70723.0,44.0827,44.0923,43.9474,44.0054,70723.0
2019-07-18 09:50:00,45.54,45.72,45.5,45.71,42513.0,44.0054,44.1793,43.9667,44.1696,42513.0
2019-07-18 10:00:00,45.72,45.88,45.7,45.88,52077.0,44.1793,44.3339,44.16,44.3339,52077.0
2019-07-18 10:10:00,45.88,45.89,45.84,45.85,55120.0,44.3339,44.3436,44.2953,44.3049,55120.0
2019-07-18 10:20:00,45.85,45.88,45.74,45.8,48005.0,44.3049,44.3339,44.1986,44.2566,48005.0
2019-07-18 10:30:00,45.81,45.85,45.74,45.76,27777.0,44.2663,44.3049,44.1986,44.218,27777.0
2019-07-18 10:40:00,45.77,45.85,45.75,45.8,52048.0,44.2276,44.3049,44.2083,44.2566,52048.0
2019-07-18 10:50:00,45.81,45.83,45.76,45.81,58028.0,44.2663,44.2856,44.218,44.2663,58028.0
2019-07-18 11:00:00,45.8,45.82,45.73,45.75,52776.0,44.2566,44.2759,44.189,44.2083,52776.0
2019-07-18 11:10:00,45.75,45.77,45.71,45.76,49635.0,44.2083,44.2276,44.1696,44.218,49635.0
2019-07-18 11:20:00,45.75,45.75,45.56,45.59,56274.0,44.2083,44.2083,44.0247,44.0537,56274.0
2019-07-18 11:30:00,45.58,45.61,45.52,45.57,48138.0,44.044,44.073,43.986,44.0344,48138.0
2019-07-18 11:40:00,45.57,45.57,45.49,45.5,76355.0,44.0344,44.0344,43.9571,43.9667,76355.0
2019-07-18 11:50:00,45.51,45.66,45.5,45.59,49677.0,43.9764,44.1213,43.9667,44.0537,49677.0
2019-07-18 12:00:00,45.59,45.66,45.58,45.65,23705.0,44.0537,44.1213,44.044,44.1117,23705.0
2019-07-18 12:10:00,45.66,45.69,45.64,45.66,14390.0,44.1213,44.1503,44.102,44.1213,14390.0
2019-07-18 12:20:00,45.66,45.68,45.63,45.64,12755.0,44.1213,44.1407,44.0923,44.102,12755.0
2019-07-18 12:30:00,45.65,45.65,45.6,45.63,19150.0,44.1117,44.1117,44.0633,44.0923,19150.0
2019-07-18 12:40:00,45.63,45.64,45.6,45.62,12514.0,44.0923,44.102,44.0633,44.0827,12514.0
2019-07-18 12:50:00,45.62,45.62,45.56,45.57,18663.0,44.0827,44.0827,44.0247,44.0344,18663.0
2019-07-18 13:00:00,45.57,45.61,45.53,45.53,17068.0,44.0344,44.073,43.9957,43.9957,17068.0
2019-07-18 13:10:00,45.54,45.55,45.51,45.54,15953.0,44.0054,44.015,43.9764,44.0054,15953.0
2019-07-18 13:20:00,45.55,45.56,45.52,45.53,11338.0,44.015,44.0247,43.986,43.9957,11338.0
2019-07-18 13:30:00,45.52,45.57,45.52,45.55,14832.0,43.986,44.0344,43.986,44.015,14832.0
2019-07-18 13:40:00,45.55,45.55,45.49,45.5,73492.0,44.015,44.015,43.9571,43.9667,73492.0
2019-07-18 13:50:00,45.49,45.5,45.43,45.45,39541.0,43.9571,43.9667,43.8991,43.9184,39541.0
2019-07-18 14:00:00,45.45,45.59,45.45,45.56,26848.0,43.9184,44.0537,43.9184,44.0247,26848.0
2019-07-18 14:10:00,45.56,45.59,45.55,45.59,29831.0,44.0247,44.0537,44.015,44.0537,29831.0
2019-07-18 14:20:00,45.6,45.65,45.59,45.62,23546.0,44.0633,44.1117,44.0537,44.0827,23546.0
2019-07-18 14:30:00,45.62,45.69,45.61,45.67,19420.0,44.0827,44.1503,44.073,44.131,19420.0
2019-07-18 14:40:00,45.66,45.7,45.62,45.63,45858.0,44.1213,44.16,44.0827,44.0923,45858.0
2019-07-18 14:50:00,45.63,45.65,45.6,45.65,20666.0,44.0923,44.1117,44.0633,44.1117,20666.0
2019-07-18 15:00:00,45.66,45.72,45.63,45.68,35323.0,44.1213,44.1793,44.0923,44.1407,35323.0
2019-07-18 15:10:00,45.68,45.7,45.62,45.62,39036.0,44.1407,44.16,44.0827,44.0827,39036.0
2019-07-18 15:20:00,45.62,45.65,45.57,45.63,36245.0,44.0827,44.1117,44.0344,44.0923,36245.0
2019-07-18 15:30:00,45.63,45.63,45.54,45.54,43795.0,44.0923,44.0923,44.0054,44.0054,43795.0
2019-07-18 15:40:00,45.54,45.55,45.49,45.5,72574.0,44.0054,44.015,43.9571,43.9667,72574.0
2019-07-18 15:50:00,45.5,45.55,45.48,45.49,269726.0,43.9667,44.015,43.9474,43.9571,269726.0
2019-07-19 09:30:00,45.72,45.88,45.58,45.84,171781.0,44.1793,44.3339,44.044,44.2953,171781.0
2019-07-19 09:40:00,45.84,45.98,45.83,45.96,82284.0,44.2953,44.4305,44.2856,44.4112,82284.0
2019-07-19 09:50:00,45.96,45.99,45.82,45.84,60065.0,44.4112,44.4402,44.2759,44.2953,60065.0
2019-07-19 10:00:00,45.85,45.88,45.77,45.88,53452.0,44.3049,44.3339,44.2276,44.3339,53452.0
2019-07-19 10:10:00,45.87,45.91,45.8,45.91,34043.0,44.3242,44.3629,44.2566,44.3629,34043.0
2019-07-19 10:20:00,45.91,45.95,45.84,45.91,44931.0,44.3629,44.4016,44.2953,44.3629,44931.0
2019-07-19 10:30:00,45.9,45.96,45.84,45.89,31795.0,44.3532,44.4112,44.2953,44.3436,31795.0
2019-07-19 10:40:00,45.89,45.89,45.81,45.85,33238.0,44.3436,44.3436,44.2663,44.3049,33238.0
2019-07-19 10:50:00,45.84,45.86,45.74,45.74,36125.0,44.2953,44.3146,44.1986,44.1986,36125.0
2019-07-19 11:00:00,45.74,45.81,45.71,45.78,54204.0,44.1986,44.2663,44.1696,44.2373,54204.0
2019-07-19 11:10:00,45.77,45.8,45.72,45.76,39005.0,44.2276,44.2566,44.1793,44.218,39005.0
2019-07-19 11:20:00,45.77,45.77,45.69,45.71,27516.0,44.2276,44.2276,44.1503,44.1696,27516.0
2019-07-19 11:30:00,45.72,45.74,45.67,45.68,25879.0,44.1793,44.1986,44.131,44.1407,25879.0
2019-07-19 11:40:00,45.67,45.69,45.61,45.64,27802.0,44.131,44.1503,44.073,44.102,27802.0
2019-07-19 11:50:00,45.64,45.71,45.63,45.7,37876.0,44.102,44.1696,44.0923,44.16,37876.0
2019-07-19 12:00:00,45.7,45.75,45.69,45.72,31180.0,44.16,44.2083,44.1503,44.1793,31180.0
2019-07-19 12:10:00,45.71,45.77,45.71,45.73,22474.0,44.1696,44.2276,44.1696,44.189,22474.0
2019-07-19 12:20:00,45.73,45.74,45.64,45.64,114073.0,44.189,44.1986,44.102,44.102,114073.0
2019-07-19 12:30:00,45.64,45.71,45.64,45.7,35139.0,44.102,44.1696,44.102,44.16,35139.0
2019-07-19 12:40:00,45.69,45.7,45.66,45.7,19128.0,44.1503,44.16,44.1213,44.16,19128.0
2019-07-19 12:50:00,45.69,45.71,45.67,45.69,19665.0,44.1503,44.1696,44.131,44.1503,19665.0
2019-07-19 13:00:00,45.69,45.7,45.67,45.7,18189.0,44.1503,44.16,44.131,44.16,18189.0
2019-07-19 13:10:00,45.7,45.78,45.7,45.74,26938.0,44.16,44.2373,44.16,44.1986,26938.0
2019-07-19 13:20:00,45.75,45.75,45.7,45.71,40178.0,44.2083,44.2083,44.16,44.1696,40178.0
2019-07-19 13:30:00,45.7,45.71,45.66,45.68,126734.0,44.16,44.1696,44.1213,44.1407,126734.0
2019-07-19 13:40:00,45.67,45.68,45.61,45.63,69018.0,44.131,44.1407,44.073,44.0923,69018.0
2019-07-19 13:50:00,45.64,45.64,45.54,45.55,71164.0,44.102,44.102,44.0054,44.015,71164.0
2019-07-19 14:00:00,45.55,45.59,45.52,45.52,28316.0,44.015,44.0537,43.986,43.986,28316.0
2019-07-19 14:10:00,45.51,45.55,45.5,45.51,50139.0,43.9764,44.015,43.9667,43.9764,50139.0
2019-07-19 14:20:00,45.5,45.54,45.45,45.46,38049.0,43.9667,44.0054,43.9184,43.9281,38049.0
2019-07-19 14:30:00,45.47,45.49,45.38,45.4,41028.0,43.9377,43.9571,43.8508,43.8701,41028.0
2019-07-19 14:40:00,45.39,45.41,45.35,45.37,38731.0,43.8604,43.8797,43.8218,43.8411,38731.0
2019-07-19 14:50:00,45.37,45.38,45.33,45.34,49661.0,43.8411,43.8508,43.8024,43.8121,49661.0
2019-07-19 15:00:00,45.34,45.36,45.29,45.31,42907.0,43.8121,43.8314,43.7638,43.7831,42907.0
2019-07-19 15:10:00,45.3,45.31,45.23,45.26,72839.0,43.7735,43.7831,43.7058,43.7348,72839.0
2019-07-19 15:20:00,45.25,45.31,45.22,45.28,100294.0,43.7251,43.7831,43.6962,43.7541,100294.0
2019-07-19 15:30:00,45.29,45.32,45.21,45.23,51711.0,43.7638,43.7928,43.6865,43.7058,51711.0
2019-07-19 15:40:00,45.22,45.29,45.18,45.18,138551.0,43.6962,43.7638,43.6575,43.6575,138551.0
2019-07-19 15:50:00,45.18,45.18,45.07,45.09,279981.0,43.6575,43.6575,43.5512,43.5705,279981.0
2019-07-22 09:30:00,45.14,45.16,44.78,44.96,258386.0,43.6188,43.6382,43.271,43.4449,258386.0
2019-07-22 09:40:00,44.96,45.1,44.93,45.1,105494.0,43.4449,43.5802,43.4159,43.5802,105494.0
2019-07-22 09:50:00,45.11,45.37,45.11,45.23,120759.0,43.5899,43.8411,43.5899,43.7058,120759.0
2019-07-22 10:00:00,45.22,45.24,45.08,45.14,74943.0,43.6962,43.7155,43.5609,43.6188,74943.0
2019-07-22 10:10:00,45.14,45.22,45.13,45.17,40362.0,43.6188,43.6962,43.6092,43.6478,40362.0
2019-07-22 10:20:00,45.18,45.25,45.09,45.12,110461.0,43.6575,43.7251,43.5705,43.5995,110461.0
2019-07-22 10:30:00,45.13,45.16,45.03,45.07,42695.0,43.6092,43.6382,43.5126,43.5512,42695.0
2019-07-22 10:40:00,45.07,45.07,44.92,45.0,118385.0,43.5512,43.5512,43.4063,43.4836,118385.0
2019-07-22 10:50:00,44.99,45.1,44.97,45.08,37768.0,43.4739,43.5802,43.4546,43.5609,37768.0
2019-07-22 11:00:00,45.07,45.14,45.05,45.1,31464.0,43.5512,43.6188,43.5319,43.5802,31464.0
2019-07-22 11:10:00,45.09,45.12,45.05,45.1,46261.0,43.5705,43.5995,43.5319,43.5802,46261.0
2019-07-22 11:20:00,45.09,45.12,45.04,45.12,51390.0,43.5705,43.5995,43.5222,43.5995,51390.0
2019-07-22 11:30:00,45.11,45.12,45.04,45.09,43208.0,43.5899,43.5995,43.5222,43.5705,43208.0
2019-07-22 11:40:00,45.09,45.09,45.03,45.06,37157.0,43.5705,43.5705,43.5126,43.5415,37157.0
2019-07-22 11:50:00,45.07,45.12,45.05,45.11,29455.0,43.5512,43.5995,43.5319,43.5899,29455.0
2019-07-22 12:00:00,45.1,45.14,45.0,45.01,38364.0,43.5802,43.6188,43.4836,43.4932,38364.0
2019-07-22 12:10:00,45.02,45.09,45.01,45.08,34403.0,43.5029,43.5705,43.4932,43.5609,34403.0
2019-07-22 12:20:00,45.07,45.18,45.07,45.12,50840.0,43.5512,43.6575,43.5512,43.5995,50840.0
2019-07-22 12:30:00,45.13,45.19,45.12,45.15,24088.0,43.6092,43.6672,43.5995,43.6285,24088.0
2019-07-22 12:40:00,45.15,45.18,45.05,45.09,32330.0,43.6285,43.6575,43.5319,43.5705,32330.0
2019-07-22 12:50:00,45.09,45.18,45.08,45.18,33304.0,43.5705,43.6575,43.5609,43.6575,33304.0
2019-07-22 13:00:00,45.18,45.2,45.15,45.16,20913.0,43.6575,43.6768,43.6285,43.6382,20913.0
2019-07-22 13:10:00,45.17,45.23,45.17,45.21,11881.0,43.6478,43.7058,43.6478,43.6865,11881.0
2019-07-22 13:20:00,45.21,45.23,45.17,45.22,30992.0,43.6865,43.7058,43.6478,43.6962,30992.0
2019-07-22 13:30:00,45.22,45.26,45.21,45.26,13225.0,43.6962,43.7348,43.6865,43.7348,13225.0
2019-07-22 13:40:00,45.26,45.28,45.19,45.22,33258.0,43.7348,43.7541,43.6672,43.6962,33258.0
2019-07-22 13:50:00,45.21,45.21,45.15,45.16,31271.0,43.6865,43.6865,43.6285,43.6382,31271.0
2019-07-22 14:00:00,45.16,45.17,45.03,45.05,35716.0,43.6382,43.6478,43.5126,43.5319,35716.0
2019-07-22 14:10:00,45.05,45.08,45.03,45.05,25816.0,43.5319,43.5609,43.5126,43.5319,25816.0
2019-07-22 14:20:00,45.05,45.07,45.03,45.03,29942.0,43.5319,43.5512,43.5126,43.5126,29942.0
2019-07-22 14:30:00,45.03,45.04,44.98,44.98,37356.0,43.5126,43.5222,43.4642,43.4642,37356.0
2019-07-22 14:40:00,44.98,45.04,44.97,45.03,51612.0,43.4642,43.5222,43.4546,43.5126,51612.0
2019-07-22 14:50:00,45.04,45.09,45.03,45.08,49123.0,43.5222,43.5705,43.5126,43.5609,49123.0
2019-07-22 15:00:00,45.09,45.15,45.07,45.08,58540.0,43.5705,43.6285,43.5512,43.5609,58540.0
2019-07-22 15:10:00,45.08,45.11,45.06,45.11,36756.0,43.5609,43.5899,43.5415,43.5899,36756.0
2019-07-22 15:20:00,45.11,45.12,45.1,45.12,31067.0,43.5899,43.5995,43.5802,43.5995,31067.0
2019-07-22 15:30:00,45.12,45.12,45.04,45.08,62951.0,43.5995,43.5995,43.5222,43.5609,62951.0
2019-07-22 15:40:00,45.07,45.13,45.07,45.11,67054.0,43.5512,43.6092,43.5512,43.5899,67054.0
2019-07-22 15:50:00,45.12,45.13,45.06,45.1,200075.0,43.5995,43.6092,43.5415,43.5802,200075.0
2019-07-23 09:30:00,45.74,46.1,45.69,45.97,261685.0,44.1986,44.5465,44.1503,44.4209,261685.0
2019-07-23 09:40:00,45.98,46.21,45.98,46.13,122774.0,44.4305,44.6528,44.4305,44.5755,122774.0
2019-07-23 09:50:00,46.12,46.18,45.99,46.15,124453.0,44.5658,44.6238,44.4402,44.5948,124453.0
2019-07-23 10:00:00,46.14,46.2,46.09,46.15,67610.0,44.5851,44.6431,44.5368,44.5948,67610.0
2019-07-23 10:10:00,46.14,46.14,45.98,46.04,71208.0,44.5851,44.5851,44.4305,44.4885,71208.0
2019-07-23 10:20:00,46.05,46.08,45.96,46.04,72333.0,44.4982,44.5272,44.4112,44.4885,72333.0
2019-07-23 10:30:00,46.04,46.16,46.02,46.1,41246.0,44.4885,44.6045,44.4692,44.5465,41246.0
2019-07-23 10:40:00,46.1,46.24,46.1,46.23,39487.0,44.5465,44.6818,44.5465,44.6721,39487.0
2019-07-23 10:50:00,46.23,46.25,46.19,46.19,55455.0,44.6721,44.6914,44.6335,44.6335,55455.0
2019-07-23 11:00:00,46.19,46.21,46.15,46.15,58689.0,44.6335,44.6528,44.5948,44.5948,58689.0
2019-07-23 11:10:00,46.15,46.21,46.12,46.21,53583.0,44.5948,44.6528,44.5658,44.6528,53583.0
2019-07-23 11:20:00,46.2,46.26,46.17,46.18,50422.0,44.6431,44.7011,44.6141,44.6238,50422.0
2019-07-23 11:30:00,46.18,46.21,46.15,46.21,58428.0,44.6238,44.6528,44.5948,44.6528,58428.0
2019-07-23 11:40:00,46.2,46.23,46.18,46.22,38969.0,44.6431,44.6721,44.6238,44.6625,38969.0
2019-07-23 11:50:00,46.22,46.28,46.21,46.27,53552.0,44.6625,44.7204,44.6528,44.7108,53552.0
2019-07-23 12:00:00,46.27,46.28,46.22,46.24,26351.0,44.7108,44.7204,44.6625,44.6818,26351.0
2019-07-23 12:10:00,46.24,46.25,46.12,46.15,41273.0,44.6818,44.6914,44.5658,44.5948,41273.0
2019-07-23 12:20:00,46.16,46.17,46.09,46.12,90720.0,44.6045,44.6141,44.5368,44.5658,90720.0
2019-07-23 12:30:00,46.12,46.15,46.11,46.13,28751.0,44.5658,44.5948,44.5562,44.5755,28751.0
2019-07-23 12:40:00,46.13,46.14,46.11,46.13,36372.0,44.5755,44.5851,44.5562,44.5755,36372.0
2019-07-23 12:50:00,46.12,46.14,46.07,46.09,380083.0,44.5658,44.5851,44.5175,44.5368,380083.0
2019-07-23 13:00:00,46.09,46.12,46.04,46.08,89138.0,44.5368,44.5658,44.4885,44.5272,89138.0
2019-07-23 13:10:00,46.07,46.07,46.02,46.04,76981.0,44.5175,44.5175,44.4692,44.4885,76981.0
2019-07-23 13:20:00,46.03,46.05,45.99,46.01,102008.0,44.4789,44.4982,44.4402,44.4595,102008.0
2019-07-23 13:30:00,46.01,46.02,45.91,45.91,66223.0,44.4595,44.4692,44.3629,44.3629,66223.0
2019-07-23 13:40:00,45.91,46.09,45.91,46.05,60988.0,44.3629,44.5368,44.3629,44.4982,60988.0
2019-07-23 13:50:00,46.05,46.12,46.04,46.11,45581.0,44.4982,44.5658,44.4885,44.5562,45581.0
2019-07-23 14:00:00,46.11,46.17,46.1,46.11,86406.0,44.5562,44.6141,44.5465,44.5562,86406.0
2019-07-23 14:10:00,46.1,46.12,46.04,46.04,72647.0,44.5465,44.5658,44.4885,44.4885,72647.0
2019-07-23 14:20:00,46.03,46.04,46.0,46.02,31761.0,44.4789,44.4885,44.4499,44.4692,31761.0
2019-07-23 14:30:00,46.01,46.02,45.93,45.96,38109.0,44.4595,44.4692,44.3822,44.4112,38109.0
2019-07-23 14:40:00,45.96,45.98,45.94,45.96,31301.0,44.4112,44.4305,44.3919,44.4112,31301.0
2019-07-23 14:50:00,45.97,46.13,45.95,46.11,79227.0,44.4209,44.5755,44.4016,44.5562,79227.0
2019-07-23 15:00:00,46.11,46.15,46.1,46.12,96761.0,44.5562,44.5948,44.5465,44.5658,96761.0
2019-07-23 15:10:00,46.13,46.17,46.1,46.14,91990.0,44.5755,44.6141,44.5465,44.5851,91990.0
2019-07-23 15:20:00,46.15,46.22,46.14,46.2,101761.0,44.5948,44.6625,44.5851,44.6431,101761.0
2019-07-23 15:30:00,46.2,46.31,46.19,46.3,151370.0,44.6431,44.7494,44.6335,44.7398,151370.0
2019-07-23 15:40:00,46.29,46.3,46.14,46.15,205243.0,44.7301,44.7398,44.5851,44.5948,205243.0
2019-07-23 15:50:00,46.15,46.23,46.12,46.21,370394.0,44.5948,44.6721,44.5658,44.6528,370394.0
2019-07-24 09:30:00,46.27,46.56,46.2,46.52,127784.0,44.7108,44.991,44.6431,44.9523,127784.0
2019-07-24 09:40:00,46.54,46.58,46.49,46.52,90530.0,44.9717,45.0103,44.9234,44.9523,90530.0
2019-07-24 09:50:00,46.52,46.55,46.25,46.26,101705.0,44.9523,44.9813,44.6914,44.7011,101705.0
2019-07-24 10:00:00,46.26,46.35,46.18,46.27,120749.0,44.7011,44.7881,44.6238,44.7108,120749.0
2019-07-24 10:10:00,46.26,46.3,46.12,46.25,131606.0,44.7011,44.7398,44.5658,44.6914,131606.0
2019-07-24 10:20:00,46.24,46.39,46.24,46.36,82604.0,44.6818,44.8267,44.6818,44.7977,82604.0
2019-07-24 10:30:00,46.36,46.43,46.32,46.42,134059.0,44.7977,44.8654,44.7591,44.8557,134059.0
2019-07-24 10:40:00,46.42,46.42,46.3,46.41,41052.0,44.8557,44.8557,44.7398,44.8461,41052.0
2019-07-24 10:50:00,46.4,46.5,46.36,46.48,50587.0,44.8364,44.933,44.7977,44.9137,50587.0
2019-07-24 11:00:00,46.48,46.51,46.41,46.46,56428.0,44.9137,44.9427,44.8461,44.8944,56428.0
2019-07-24 11:10:00,46.45,46.5,46.42,46.44,63174.0,44.8847,44.933,44.8557,44.875,63174.0
2019-07-24 11:20:00,46.44,46.51,46.35,46.4,101880.0,44.875,44.9427,44.7881,44.8364,101880.0
2019-07-24 11:30:00,46.39,46.44,46.36,46.42,28612.0,44.8267,44.875,44.7977,44.8557,28612.0
2019-07-24 11:40:00,46.43,46.52,46.42,46.52,54572.0,44.8654,44.9523,44.8557,44.9523,54572.0
2019-07-24 11:50:00,46.51,46.6,46.48,46.49,97064.0,44.9427,45.0296,44.9137,44.9234,97064.0
2019-07-24 12:00:00,46.5,46.57,46.48,46.57,90310.0,44.933,45.0007,44.9137,45.0007,90310.0
2019-07-24 12:10:00,46.57,46.66,46.55,46.66,73079.0,45.0007,45.0876,44.9813,45.0876,73079.0
2019-07-24 12:20:00,46.66,46.74,46.65,46.72,124207.0,45.0876,45.1649,45.078,45.1456,124207.0
2019-07-24 12:30:00,46.7,46.75,46.69,46.7,66583.0,45.1263,45.1746,45.1166,45.1263,66583.0
2019-07-24 12:40:00,46.71,46.75,46.71,46.74,22750.0,45.1359,45.1746,45.1359,45.1649,22750.0
2019-07-24 12:50:00,46.74,46.76,46.7,46.73,55483.0,45.1649,45.1843,45.1263,45.1553,55483.0
2019-07-24 13:00:00,46.73,46.74,46.69,46.73,97373.0,45.1553,45.1649,45.1166,45.1553,97373.0
2019-07-24 13:10:00,46.73,46.77,46.71,46.74,60836.0,45.1553,45.1939,45.1359,45.1649,60836.0
2019-07-24 13:20:00,46.75,46.95,46.74,46.95,101527.0,45.1746,45.3679,45.1649,45.3679,101527.0
2019-07-24 13:30:00,46.95,46.96,46.83,46.84,88795.0,45.3679,45.3775,45.2519,45.2616,88795.0
2019-07-24 13:40:00,46.85,46.89,46.82,46.86,51639.0,45.2712,45.3099,45.2422,45.2809,51639.0
2019-07-24 13:50:00,46.85,46.95,46.83,46.92,136803.0,45.2712,45.3679,45.2519,45.3389,136803.0
2019-07-24 14:00:00,46.93,46.99,46.79,46.79,176379.0,45.3485,45.4065,45.2132,45.2132,176379.0
2019-07-24 14:10:00,46.78,46.81,46.76,46.79,47766.0,45.2036,45.2326,45.1843,45.2132,47766.0
2019-07-24 14:20:00,46.79,46.85,46.69,46.83,137443.0,45.2132,45.2712,45.1166,45.2519,137443.0
2019-07-24 14:30:00,46.82,46.94,46.79,46.9,77954.0,45.2422,45.3582,45.2132,45.3195,77954.0
2019-07-24 14:40:00,46.89,46.99,46.87,46.96,66391.0,45.3099,45.4065,45.2905,45.3775,66391.0
2019-07-24 14:50:00,46.97,47.0,46.95,46.99,106437.0,45.3872,45.4162,45.3679,45.4065,106437.0
2019-07-24 15:00:00,46.99,47.0,46.95,46.98,99387.0,45.4065,45.4162,45.3679,45.3968,99387.0
2019-07-24 15:10:00,46.98,47.05,46.97,47.03,127691.0,45.3968,45.4645,45.3872,45.4452,127691.0
2019-07-24 15:20:00,47.03,47.06,47.0,47.05,151863.0,45.4452,45.4741,45.4162,45.4645,151863.0
2019-07-24 15:30:00,47.05,47.09,47.02,47.09,98872.0,45.4645,45.5031,45.4355,45.5031,98872.0
2019-07-24 15:40:00,47.09,47.1,47.06,47.08,163574.0,45.5031,45.5128,45.4741,45.4935,163574.0
2019-07-24 15:50:00,47.08,47.14,46.94,47.13,756879.0,45.4935,45.5515,45.3582,45.5418,756879.0
2019-07-25 09:30:00,46.97,47.3,46.94,47.0,217290.0,45.3872,45.7061,45.3582,45.4162,217290.0
2019-07-25 09:40:00,47.0,47.08,46.55,46.55,241873.0,45.4162,45.4935,44.9813,44.9813,241873.0
2019-07-25 09:50:00,46.55,46.75,46.53,46.7,130744.0,44.9813,45.1746,44.962,45.1263,130744.0
2019-07-25 10:00:00,46.69,46.82,46.65,46.73,81276.0,45.1166,45.2422,45.078,45.1553,81276.0
2019-07-25 10:10:00,46.73,46.79,46.66,46.67,92337.0,45.1553,45.2132,45.0876,45.0973,92337.0
2019-07-25 10:20:00,46.69,46.71,46.57,46.7,192145.0,45.1166,45.1359,45.0007,45.1263,192145.0
2019-07-25 10:30:00,46.71,46.92,46.7,46.86,82419.0,45.1359,45.3389,45.1263,45.2809,82419.0
2019-07-25 10:40:00,46.86,47.05,46.86,47.03,79740.0,45.2809,45.4645,45.2809,45.4452,79740.0
2019-07-25 10:50:00,47.03,47.04,46.95,46.99,62314.0,45.4452,45.4548,45.3679,45.4065,62314.0
2019-07-25 11:00:00,47.0,47.1,46.95,46.96,77787.0,45.4162,45.5128,45.3679,45.3775,77787.0
2019-07-25 11:10:00,46.96,47.05,46.95,47.01,69066.0,45.3775,45.4645,45.3679,45.4258,69066.0
2019-07-25 11:20:00,47.0,47.05,46.98,46.98,102898.0,45.4162,45.4645,45.3968,45.3968,102898.0
2019-07-25 11:30:00,46.98,47.02,46.9,47.0,101472.0,45.3968,45.4355,45.3195,45.4162,101472.0
2019-07-25 11:40:00,47.0,47.05,46.97,46.98,61851.0,45.4162,45.4645,45.3872,45.3968,61851.0
2019-07-25 11:50:00,46.99,47.02,46.84,46.84,140924.0,45.4065,45.4355,45.2616,45.2616,140924.0
2019-07-25 12:00:00,46.84,46.87,46.74,46.75,96511.0,45.2616,45.2905,45.1649,45.1746,96511.0
2019-07-25 12:10:00,46.75,46.79,46.72,46.78,40868.0,45.1746,45.2132,45.1456,45.2036,40868.0
2019-07-25 12:20:00,46.78,46.83,46.75,46.83,28536.0,45.2036,45.2519,45.1746,45.2519,28536.0
2019-07-25 12:30:00,46.82,46.84,46.73,46.76,53330.0,45.2422,45.2616,45.1553,45.1843,53330.0
2019-07-25 12:40:00,46.76,46.79,46.7,46.77,135120.0,45.1843,45.2132,45.1263,45.1939,135120.0
2019-07-25 12:50:00,46.77,46.78,46.7,46.78,171312.0,45.1939,45.2036,45.1263,45.2036,171312.0
2019-07-25 13:00:00,46.78,46.79,46.66,46.77,106483.0,45.2036,45.2132,45.0876,45.1939,106483.0
2019-07-25 13:10:00,46.76,46.81,46.73,46.73,34126.0,45.1843,45.2326,45.1553,45.1553,34126.0
2019-07-25 13:20:00,46.73,46.77,46.69,46.77,27318.0,45.1553,45.1939,45.1166,45.1939,27318.0
2019-07-25 13:30:00,46.77,46.81,46.74,46.77,39772.0,45.1939,45.2326,45.1649,45.1939,39772.0
2019-07-25 13:40:00,46.77,46.77,46.67,46.71,27950.0,45.1939,45.1939,45.0973,45.1359,27950.0
2019-07-25 13:50:00,46.7,46.71,46.61,46.62,55541.0,45.1263,45.1359,45.0393,45.049,55541.0
2019-07-25 14:00:00,46.61,46.72,46.61,46.7,37752.0,45.0393,45.1456,45.0393,45.1263,37752.0
2019-07-25 14:10:00,46.71,46.74,46.62,46.66,42138.0,45.1359,45.1649,45.049,45.0876,42138.0
2019-07-25 14:20:00,46.66,46.69,46.63,46.66,30573.0,45.0876,45.1166,45.0586,45.0876,30573.0
2019-07-25 14:30:00,46.66,46.67,46.6,46.61,40593.0,45.0876,45.0973,45.0296,45.0393,40593.0
2019-07-25 14:40:00,46.61,46.66,46.58,46.62,82573.0,45.0393,45.0876,45.0103,45.049,82573.0
2019-07-25 14:50:00,46.61,46.62,46.53,46.55,53184.0,45.0393,45.049,44.962,44.9813,53184.0
2019-07-25 15:00:00,46.55,46.58,46.45,46.49,77819.0,44.9813,45.0103,44.8847,44.9234,77819.0
2019-07-25 15:10:00,46.49,46.5,46.41,46.5,59751.0,44.9234,44.933,44.8461,44.933,59751.0
2019-07-25 15:20:00,46.5,46.55,46.49,46.53,63403.0,44.933,44.9813,44.9234,44.962,63403.0
2019-07-25 15:30:00,46.52,46.58,46.52,46.55,90831.0,44.9523,45.0103,44.9523,44.9813,90831.0
2019-07-25 15:40:00,46.55,46.62,46.53,46.62,136686.0,44.9813,45.049,44.962,45.049,136686.0
2019-07-25 15:50:00,46.63,46.67,46.53,46.63,313198.0,45.0586,45.0973,44.962,45.0586,313198.0
2019-07-26 09:30:00,47.02,47.12,46.89,46.95,193283.0,45.4355,45.5321,45.3099,45.3679,193283.0
2019-07-26 09:40:00,46.96,47.06,46.96,47.02,45875.0,45.3775,45.4741,45.3775,45.4355,45875.0
2019-07-26 09:50:00,47.03,47.11,46.99,47.02,40132.0,45.4452,45.5225,45.4065,45.4355,40132.0
2019-07-26 10:00:00,47.01,47.04,46.99,47.03,59264.0,45.4258,45.4548,45.4065,45.4452,59264.0
2019-07-26 10:10:00,47.04,47.11,47.02,47.11,40666.0,45.4548,45.5225,45.4355,45.5225,40666.0
2019-07-26 10:20:00,47.11,47.13,47.06,47.09,39684.0,45.5225,45.5418,45.4741,45.5031,39684.0
2019-07-26 10:30:00,47.1,47.28,47.07,47.24,150521.0,45.5128,45.6867,45.4838,45.6481,150521.0
2019-07-26 10:40:00,47.25,47.4,47.23,47.37,116034.0,45.6577,45.8027,45.6384,45.7737,116034.0
2019-07-26 10:50:00,47.38,47.4,47.31,47.36,98904.0,45.7834,45.8027,45.7157,45.764,98904.0
2019-07-26 11:00:00,47.37,47.4,47.35,47.37,106314.0,45.7737,45.8027,45.7544,45.7737,106314.0
2019-07-26 11:10:00,47.36,47.38,47.24,47.25,92369.0,45.764,45.7834,45.6481,45.6577,92369.0
2019-07-26 11:20:00,47.25,47.29,47.19,47.29,58047.0,45.6577,45.6964,45.5998,45.6964,58047.0
2019-07-26 11:30:00,47.29,47.32,47.25,47.3,67810.0,45.6964,45.7254,45.6577,45.7061,67810.0
2019-07-26 11:40:00,47.31,47.35,47.29,47.33,50823.0,45.7157,45.7544,45.6964,45.735,50823.0
2019-07-26 11:50:00,47.33,47.34,47.29,47.33,50746.0,45.735,45.7447,45.6964,45.735,50746.0
2019-07-26 12:00:00,47.34,47.43,47.32,47.38,75471.0,45.7447,45.8317,45.7254,45.7834,75471.0
2019-07-26 12:10:00,47.39,47.43,47.36,47.38,23688.0,45.793,45.8317,45.764,45.7834,23688.0
2019-07-26 12:20:00,47.38,47.44,47.38,47.42,42818.0,45.7834,45.8413,45.7834,45.822,42818.0
2019-07-26 12:30:00,47.41,47.45,47.4,47.44,49550.0,45.8124,45.851,45.8027,45.8413,49550.0
2019-07-26 12:40:00,47.44,47.44,47.37,47.39,32511.0,45.8413,45.8413,45.7737,45.793,32511.0
2019-07-26 12:50:00,47.39,47.43,47.38,47.4,24425.0,45.793,45.8317,45.7834,45.8027,24425.0
2019-07-26 13:00:00,47.39,47.39,47.34,47.36,24483.0,45.793,45.793,45.7447,45.764,24483.0
2019-07-26 13:10:00,47.36,47.42,47.34,47.41,25250.0,45.764,45.822,45.7447,45.8124,25250.0
2019-07-26 13:20:00,47.41,47.46,47.4,47.43,26792.0,45.8124,45.8607,45.8027,45.8317,26792.0
2019-07-26 13:30:00,47.43,47.45,47.41,47.44,33082.0,45.8317,45.851,45.8124,45.8413,33082.0
2019-07-26 13:40:00,47.43,47.45,47.42,47.45,20176.0,45.8317,45.851,45.822,45.851,20176.0
2019-07-26 13:50:00,47.44,47.49,47.44,47.48,60194.0,45.8413,45.8897,45.8413,45.88,60194.0
2019-07-26 14:00:00,47.48,47.51,47.46,47.48,91941.0,45.88,45.909,45.8607,45.88,91941.0
2019-07-26 14:10:00,47.49,47.53,47.47,47.53,51815.0,45.8897,45.9283,45.8703,45.9283,51815.0
2019-07-26 14:20:00,47.54,47.55,47.47,47.48,45234.0,45.938,45.9476,45.8703,45.88,45234.0
2019-07-26 14:30:00,47.49,47.54,47.48,47.51,40643.0,45.8897,45.938,45.88,45.909,40643.0
2019-07-26 14:40:00,47.51,47.55,47.51,47.54,33554.0,45.909,45.9476,45.909,45.938,33554.0
2019-07-26 14:50:00,47.54,47.54,47.48,47.49,37842.0,45.938,45.938,45.88,45.8897,37842.0
2019-07-26 15:00:00,47.49,47.51,47.43,47.43,73762.0,45.8897,45.909,45.8317,45.8317,73762.0
2019-07-26 15:10:00,47.44,47.45,47.39,47.41,47383.0,45.8413,45.851,45.793,45.8124,47383.0
2019-07-26 15:20:00,47.41,47.43,47.39,47.41,46516.0,45.8124,45.8317,45.793,45.8124,46516.0
2019-07-26 15:30:00,47.41,47.44,47.38,47.4,72512.0,45.8124,45.8413,45.7834,45.8027,72512.0
2019-07-26 15:40:00,47.4,47.41,47.3,47.32,144648.0,45.8027,45.8124,45.7061,45.7254,144648.0
2019-07-26 15:50:00,47.32,47.33,47.26,47.27,297685.0,45.7254,45.735,45.6674,45.6771,297685.0
2019-07-29 09:30:00,47.02,47.17,47.0,47.08,156037.0,45.4355,45.5804,45.4162,45.4935,156037.0
2019-07-29 09:40:00,47.08,47.39,47.03,47.36,93843.0,45.4935,45.793,45.4452,45.764,93843.0
2019-07-29 09:50:00,47.35,47.36,47.22,47.25,60821.0,45.7544,45.764,45.6288,45.6577,60821.0
2019-07-29 10:00:00,47.24,47.29,47.21,47.24,65199.0,45.6481,45.6964,45.6191,45.6481,65199.0
2019-07-29 10:10:00,47.24,47.32,47.18,47.32,40596.0,45.6481,45.7254,45.5901,45.7254,40596.0
2019-07-29 10:20:00,47.32,47.32,47.17,47.2,58594.0,45.7254,45.7254,45.5804,45.6094,58594.0
2019-07-29 10:30:00,47.2,47.26,47.19,47.22,41114.0,45.6094,45.6674,45.5998,45.6288,41114.0
2019-07-29 10:40:00,47.22,47.23,47.16,47.16,34206.0,45.6288,45.6384,45.5708,45.5708,34206.0
2019-07-29 10:50:00,47.17,47.17,47.09,47.15,48639.0,45.5804,45.5804,45.5031,45.5611,48639.0
2019-07-29 11:00:00,47.16,47.17,47.12,47.15,40188.0,45.5708,45.5804,45.5321,45.5611,40188.0
2019-07-29 11:10:00,47.15,47.17,47.06,47.09,42580.0,45.5611,45.5804,45.4741,45.5031,42580.0
2019-07-29 11:20:00,47.09,47.13,47.07,47.11,44258.0,45.5031,45.5418,45.4838,45.5225,44258.0
2019-07-29 11:30:00,47.11,47.17,47.09,47.15,33453.0,45.5225,45.5804,45.5031,45.5611,33453.0
2019-07-29 11:40:00,47.14,47.16,47.12,47.14,23166.0,45.5515,45.5708,45.5321,45.5515,23166.0
2019-07-29 11:50:00,47.14,47.17,47.1,47.16,28327.0,45.5515,45.5804,45.5128,45.5708,28327.0
2019-07-29 12:00:00,47.17,47.28,47.12,47.28,39142.0,45.5804,45.6867,45.5321,45.6867,39142.0
2019-07-29 12:10:00,47.27,47.27,47.22,47.27,36334.0,45.6771,45.6771,45.6288,45.6771,36334.0
2019-07-29 12:20:00,47.27,47.29,47.21,47.25,24393.0,45.6771,45.6964,45.6191,45.6577,24393.0
2019-07-29 12:30:00,47.25,47.27,47.24,47.26,15640.0,45.6577,45.6771,45.6481,45.6674,15640.0
2019-07-29 12:40:00,47.27,47.28,47.23,47.25,23510.0,45.6771,45.6867,45.6384,45.6577,23510.0
2019-07-29 12:50:00,47.25,47.3,47.24,47.27,31423.0,45.6577,45.7061,45.6481,45.6771,31423.0
2019-07-29 13:00:00,47.28,47.29,47.22,47.25,20290.0,45.6867,45.6964,45.6288,45.6577,20290.0
2019-07-29 13:10:00,47.25,47.26,47.17,47.19,52385.0,45.6577,45.6674,45.5804,45.5998,52385.0
2019-07-29 13:20:00,47.2,47.21,47.15,47.2,27517.0,45.6094,45.6191,45.5611,45.6094,27517.0
2019-07-29 13:30:00,47.2,47.22,47.18,47.18,19883.0,45.6094,45.6288,45.5901,45.5901,19883.0
2019-07-29 13:40:00,47.19,47.21,47.17,47.19,22924.0,45.5998,45.6191,45.5804,45.5998,22924.0
2019-07-29 13:50:00,47.19,47.2,47.15,47.19,21081.0,45.5998,45.6094,45.5611,45.5998,21081.0
2019-07-29 14:00:00,47.18,47.23,47.18,47.23,51536.0,45.5901,45.6384,45.5901,45.6384,51536.0
2019-07-29 14:10:00,47.23,47.27,47.22,47.27,30718.0,45.6384,45.6771,45.6288,45.6771,30718.0
2019-07-29 14:20:00,47.27,47.28,47.22,47.25,31762.0,45.6771,45.6867,45.6288,45.6577,31762.0
2019-07-29 14:30:00,47.26,47.27,47.23,47.27,36643.0,45.6674,45.6771,45.6384,45.6771,36643.0
2019-07-29 14:40:00,47.26,47.31,47.26,47.28,26267.0,45.6674,45.7157,45.6674,45.6867,26267.0
2019-07-29 14:50:00,47.29,47.33,47.28,47.29,25762.0,45.6964,45.735,45.6867,45.6964,25762.0
2019-07-29 15:00:00,47.29,47.33,47.28,47.3,72667.0,45.6964,45.735,45.6867,45.7061,72667.0
2019-07-29 15:10:00,47.3,47.32,47.28,47.32,46362.0,45.7061,45.7254,45.6867,45.7254,46362.0
2019-07-29 15:20:00,47.32,47.33,47.29,47.3,67691.0,45.7254,45.735,45.6964,45.7061,67691.0
2019-07-29 15:30:00,47.3,47.35,47.3,47.32,58686.0,45.7061,45.7544,45.7061,45.7254,58686.0
2019-07-29 15:40:00,47.32,47.35,47.31,47.34,87294.0,45.7254,45.7544,45.7157,45.7447,87294.0
2019-07-29 15:50:00,47.34,47.37,47.27,47.35,295777.0,45.7447,45.7737,45.6771,45.7544,295777.0
2019-07-30 09:30:00,47.18,47.23,47.05,47.16,134910.0,45.5901,45.6384,45.4645,45.5708,134910.0
2019-07-30 09:40:00,47.16,47.19,47.08,47.19,61069.0,45.5708,45.5998,45.4935,45.5998,61069.0
2019-07-30 09:50:00,47.18,47.24,47.13,47.19,39743.0,45.5901,45.6481,45.5418,45.5998,39743.0
2019-07-30 10:00:00,47.18,47.21,47.09,47.09,28755.0,45.5901,45.6191,45.5031,45.5031,28755.0
2019-07-30 10:10:00,47.09,47.15,47.08,47.1,41186.0,45.5031,45.5611,45.4935,45.5128,41186.0
2019-07-30 10:20:00,47.11,47.11,47.02,47.1,43982.0,45.5225,45.5225,45.4355,45.5128,43982.0
2019-07-30 10:30:00,47.09,47.18,47.07,47.16,55764.0,45.5031,45.5901,45.4838,45.5708,55764.0
2019-07-30 10:40:00,47.16,47.2,47.15,47.19,28215.0,45.5708,45.6094,45.5611,45.5998,28215.0
2019-07-30 10:50:00,47.18,47.19,47.1,47.13,62756.0,45.5901,45.5998,45.5128,45.5418,62756.0
2019-07-30 11:00:00,47.13,47.19,47.13,47.15,34430.0,45.5418,45.5998,45.5418,45.5611,34430.0
2019-07-30 11:10:00,47.14,47.18,47.13,47.15,41152.0,45.5515,45.5901,45.5418,45.5611,41152.0
2019-07-30 11:20:00,47.14,47.16,47.12,47.13,73059.0,45.5515,45.5708,45.5321,45.5418,73059.0
2019-07-30 11:30:00,47.13,47.19,47.12,47.19,38638.0,45.5418,45.5998,45.5321,45.5998,38638.0
2019-07-30 11:40:00,47.18,47.32,47.17,47.3,22738.0,45.5901,45.7254,45.5804,45.7061,22738.0
2019-07-30 11:50:00,47.3,47.36,47.26,47.32,31449.0,45.7061,45.764,45.6674,45.7254,31449.0
2019-07-30 12:00:00,47.31,47.35,47.29,47.34,20092.0,45.7157,45.7544,45.6964,45.7447,20092.0
2019-07-30 12:10:00,47.35,47.38,47.34,47.36,25440.0,45.7544,45.7834,45.7447,45.764,25440.0
2019-07-30 12:20:00,47.35,47.37,47.31,47.34,19434.0,45.7544,45.7737,45.7157,45.7447,19434.0
2019-07-30 12:30:00,47.34,47.36,47.27,47.28,56956.0,45.7447,45.764,45.6771,45.6867,56956.0
2019-07-30 12:40:00,47.28,47.3,47.25,47.3,27326.0,45.6867,45.7061,45.6577,45.7061,27326.0
2019-07-30 12:50:00,47.3,47.32,47.26,47.31,33937.0,45.7061,45.7254,45.6674,45.7157,33937.0
2019-07-30 13:00:00,47.3,47.31,47.29,47.29,31301.0,45.7061,45.7157,45.6964,45.6964,31301.0
2019-07-30 13:10:00,47.29,47.33,47.29,47.3,23881.0,45.6964,45.735,45.6964,45.7061,23881.0
2019-07-30 13:20:00,47.3,47.31,47.25,47.28,50496.0,45.7061,45.7157,45.6577,45.6867,50496.0
2019-07-30 13:30:00,47.28,47.35,47.27,47.35,27321.0,45.6867,45.7544,45.6771,45.7544,27321.0
2019-07-30 13:40:00,47.34,47.35,47.29,47.31,39914.0,45.7447,45.7544,45.6964,45.7157,39914.0
2019-07-30 13:50:00,47.31,47.33,47.28,47.29,36369.0,45.7157,45.735,45.6867,45.6964,36369.0
2019-07-30 14:00:00,47.29,47.35,47.28,47.32,35596.0,45.6964,45.7544,45.6867,45.7254,35596.0
2019-07-30 14:10:00,47.33,47.4,47.32,47.39,25314.0,45.735,45.8027,45.7254,45.793,25314.0
2019-07-30 14:20:00,47.38,47.4,47.35,47.37,29016.0,45.7834,45.8027,45.7544,45.7737,29016.0
2019-07-30 14:30:00,47.38,47.39,47.36,47.38,17453.0,45.7834,45.793,45.764,45.7834,17453.0
2019-07-30 14:40:00,47.37,47.39,47.35,47.36,23122.0,45.7737,45.793,45.7544,45.764,23122.0
2019-07-30 14:50:00,47.36,47.36,47.33,47.34,32404.0,45.764,45.764,45.735,45.7447,32404.0
2019-07-30 15:00:00,47.34,47.37,47.33,47.36,39615.0,45.7447,45.7737,45.735,45.764,39615.0
2019-07-30 15:10:00,47.35,47.39,47.35,47.37,31887.0,45.7544,45.793,45.7544,45.7737,31887.0
2019-07-30 15:20:00,47.37,47.37,47.33,47.36,58770.0,45.7737,45.7737,45.735,45.764,58770.0
2019-07-30 15:30:00,47.35,47.36,47.34,47.34,68243.0,45.7544,45.764,45.7447,45.7447,68243.0
2019-07-30 15:40:00,47.35,47.39,47.33,47.37,137592.0,45.7544,45.793,45.735,45.7737,137592.0
2019-07-30 15:50:00,47.38,47.39,47.35,47.39,228341.0,45.7834,45.793,45.7544,45.793,228341.0
2019-07-31 09:30:00,47.36,47.48,47.25,47.43,169223.0,45.764,45.88,45.6577,45.8317,169223.0
2019-07-31 09:40:00,47.43,47.59,47.4,47.52,134374.0,45.8317,45.9863,45.8027,45.9186,134374.0
2019-07-31 09:50:00,47.51,47.6,47.48,47.58,48319.0,45.909,45.9959,45.88,45.9766,48319.0
2019-07-31 10:00:00,47.58,47.61,47.46,47.49,52922.0,45.9766,46.0056,45.8607,45.8897,52922.0
2019-07-31 10:10:00,47.48,47.58,47.48,47.51,61738.0,45.88,45.9766,45.88,45.909,61738.0
2019-07-31 10:20:00,47.52,47.52,47.48,47.48,100993.0,45.9186,45.9186,45.88,45.88,100993.0
2019-07-31 10:30:00,47.48,47.53,47.42,47.49,124222.0,45.88,45.9283,45.822,45.8897,124222.0
2019-07-31 10:40:00,47.48,47.51,47.33,47.36,138003.0,45.88,45.909,45.735,45.764,138003.0
2019-07-31 10:50:00,47.37,47.38,47.33,47.37,50963.0,45.7737,45.7834,45.735,45.7737,50963.0
2019-07-31 11:00:00,47.37,47.39,47.33,47.35,32782.0,45.7737,45.793,45.735,45.7544,32782.0
2019-07-31 11:10:00,47.35,47.36,47.27,47.29,48952.0,45.7544,45.764,45.6771,45.6964,48952.0
2019-07-31 11:20:00,47.29,47.33,47.28,47.3,33005.0,45.6964,45.735,45.6867,45.7061,33005.0
2019-07-31 11:30:00,47.3,47.36,47.3,47.33,20916.0,45.7061,45.764,45.7061,45.735,20916.0
2019-07-31 11:40:00,47.33,47.38,47.29,47.36,28504.0,45.735,45.7834,45.6964,45.764,28504.0
2019-07-31 11:50:00,47.37,47.38,47.29,47.31,43007.0,45.7737,45.7834,45.6964,45.7157,43007.0
2019-07-31 12:00:00,47.31,47.32,47.27,47.28,33622.0,45.7157,45.7254,45.6771,45.6867,33622.0
2019-07-31 12:10:00,47.27,47.48,47.27,47.48,39039.0,45.6771,45.88,45.6771,45.88,39039.0
2019-07-31 12:20:00,47.48,47.57,47.46,47.55,36649.0,45.88,45.967,45.8607,45.9476,36649.0
2019-07-31 12:30:00,47.55,47.58,47.43,47.48,36022.0,45.9476,45.9766,45.8317,45.88,36022.0
2019-07-31 12:40:00,47.49,47.54,47.48,47.49,19630.0,45.8897,45.938,45.88,45.8897,19630.0
2019-07-31 12:50:00,47.49,47.51,47.45,47.48,19952.0,45.8897,45.909,45.851,45.88,19952.0
2019-07-31 13:00:00,47.47,47.49,47.45,47.48,22664.0,45.8703,45.8897,45.851,45.88,22664.0
2019-07-31 13:10:00,47.48,47.5,47.4,47.41,23124.0,45.88,45.8993,45.8027,45.8124,23124.0
2019-07-31 13:20:00,47.41,47.41,47.35,47.39,24034.0,45.8124,45.8124,45.7544,45.793,24034.0
2019-07-31 13:30:00,47.39,47.41,47.33,47.33,19431.0,45.793,45.8124,45.735,45.735,19431.0
2019-07-31 13:40:00,47.33,47.36,47.29,47.3,30531.0,45.735,45.764,45.6964,45.7061,30531.0
2019-07-31 13:50:00,47.29,47.35,47.28,47.35,41025.0,45.6964,45.7544,45.6867,45.7544,41025.0
2019-07-31 14:00:00,47.31,47.38,47.19,47.32,79783.0,45.7157,45.7834,45.5998,45.7254,79783.0
2019-07-31 14:10:00,47.31,47.37,47.25,47.3,38006.0,45.7157,45.7737,45.6577,45.7061,38006.0
2019-07-31 14:20:00,47.31,47.34,47.28,47.29,36942.0,45.7157,45.7447,45.6867,45.6964,36942.0
2019-07-31 14:30:00,47.28,47.38,47.2,47.24,86867.0,45.6867,45.7834,45.6094,45.6481,86867.0
2019-07-31 14:40:00,47.24,47.3,47.1,47.1,213762.0,45.6481,45.7061,45.5128,45.5128,213762.0
2019-07-31 14:50:00,47.1,47.25,46.87,47.25,291043.0,45.5128,45.6577,45.2905,45.6577,291043.0
2019-07-31 15:00:00,47.24,47.42,47.2,47.37,83873.0,45.6481,45.822,45.6094,45.7737,83873.0
2019-07-31 15:10:00,47.36,47.44,47.28,47.41,67472.0,45.764,45.8413,45.6867,45.8124,67472.0
2019-07-31 15:20:00,47.41,47.61,47.41,47.55,90714.0,45.8124,46.0056,45.8124,45.9476,90714.0
2019-07-31 15:30:00,47.55,47.55,47.42,47.47,79980.0,45.9476,45.9476,45.822,45.8703,79980.0
2019-07-31 15:40:00,47.48,47.52,47.43,47.47,83085.0,45.88,45.9186,45.8317,45.8703,83085.0
2019-07-31 15:50:00,47.47,47.47,47.25,47.25,571041.0,45.8703,45.8703,45.6577,45.6577,571041.0
2019-08-01 09:30:00,47.06,47.3,47.02,47.16,145760.0,45.4741,45.7061,45.4355,45.5708,145760.0
2019-08-01 09:40:00,47.16,47.28,47.13,47.2,88826.0,45.5708,45.6867,45.5418,45.6094,88826.0
2019-08-01 09:50:00,47.2,47.26,47.17,47.24,55782.0,45.6094,45.6674,45.5804,45.6481,55782.0
2019-08-01 10:00:00,47.23,47.26,47.1,47.16,57997.0,45.6384,45.6674,45.5128,45.5708,57997.0
2019-08-01 10:10:00,47.18,47.24,47.1,47.22,65551.0,45.5901,45.6481,45.5128,45.6288,65551.0
2019-08-01 10:20:00,47.23,47.32,47.2,47.3,48893.0,45.6384,45.7254,45.6094,45.7061,48893.0
2019-08-01 10:30:00,47.29,47.38,47.26,47.29,51355.0,45.6964,45.7834,45.6674,45.6964,51355.0
2019-08-01 10:40:00,47.29,47.36,47.28,47.34,51527.0,45.6964,45.764,45.6867,45.7447,51527.0
2019-08-01 10:50:00,47.34,47.43,47.34,47.42,39302.0,45.7447,45.8317,45.7447,45.822,39302.0
2019-08-01 11:00:00,47.41,47.46,47.35,47.37,36526.0,45.8124,45.8607,45.7544,45.7737,36526.0
2019-08-01 11:10:00,47.38,47.41,47.28,47.32,29808.0,45.7834,45.8124,45.6867,45.7254,29808.0
2019-08-01 11:20:00,47.33,47.38,47.3,47.38,27131.0,45.735,45.7834,45.7061,45.7834,27131.0
2019-08-01 11:30:00,47.38,47.42,47.31,47.39,41617.0,45.7834,45.822,45.7157,45.793,41617.0
2019-08-01 11:40:00,47.39,47.44,47.36,47.44,35229.0,45.793,45.8413,45.764,45.8413,35229.0
2019-08-01 11:50:00,47.44,47.44,47.34,47.36,25586.0,45.8413,45.8413,45.7447,45.764,25586.0
2019-08-01 12:00:00,47.36,47.4,47.34,47.38,20353.0,45.764,45.8027,45.7447,45.7834,20353.0
2019-08-01 12:10:00,47.39,47.4,47.31,47.32,17951.0,45.793,45.8027,45.7157,45.7254,17951.0
2019-08-01 12:20:00,47.32,47.39,47.29,47.38,37585.0,45.7254,45.793,45.6964,45.7834,37585.0
2019-08-01 12:30:00,47.38,47.41,47.35,47.37,22766.0,45.7834,45.8124,45.7544,45.7737,22766.0
2019-08-01 12:40:00,47.38,47.39,47.33,47.34,35207.0,45.7834,45.793,45.735,45.7447,35207.0
2019-08-01 12:50:00,47.34,47.38,47.28,47.31,60396.0,45.7447,45.7834,45.6867,45.7157,60396.0
2019-08-01 13:00:00,47.32,47.35,47.28,47.3,49332.0,45.7254,45.7544,45.6867,45.7061,49332.0
2019-08-01 13:10:00,47.3,47.33,47.29,47.31,31509.0,45.7061,45.735,45.6964,45.7157,31509.0
2019-08-01 13:20:00,47.3,47.34,46.99,47.01,95094.0,45.7061,45.7447,45.4065,45.4258,95094.0
2019-08-01 13:30:00,47.0,47.08,46.72,46.73,101219.0,45.4162,45.4935,45.1456,45.1553,101219.0
2019-08-01 13:40:00,46.72,46.76,46.61,46.71,120173.0,45.1456,45.1843,45.0393,45.1359,120173.0
2019-08-01 13:50:00,46.71,46.73,46.52,46.72,224336.0,45.1359,45.1553,44.9523,45.1456,224336.0
2019-08-01 14:00:00,46.69,46.77,46.51,46.61,385053.0,45.1166,45.1939,44.9427,45.0393,385053.0
2019-08-01 14:10:00,46.6,46.63,46.43,46.6,233826.0,45.0296,45.0586,44.8654,45.0296,233826.0
2019-08-01 14:20:00,46.6,46.6,46.49,46.55,176426.0,45.0296,45.0296,44.9234,44.9813,176426.0
2019-08-01 14:30:00,46.55,46.57,46.45,46.45,146408.0,44.9813,45.0007,44.8847,44.8847,146408.0
2019-08-01 14:40:00,46.46,46.5,46.34,46.5,161780.0,44.8944,44.933,44.7784,44.933,161780.0
2019-08-01 14:50:00,46.5,46.57,46.39,46.49,215097.0,44.933,45.0007,44.8267,44.9234,215097.0
2019-08-01 15:00:00,46.5,46.54,46.34,46.43,269580.0,44.933,44.9717,44.7784,44.8654,269580.0
2019-08-01 15:10:00,46.42,46.53,46.28,46.5,178078.0,44.8557,44.962,44.7204,44.933,178078.0
2019-08-01 15:20:00,46.51,46.76,46.47,46.61,192452.0,44.9427,45.1843,44.904,45.0393,192452.0
2019-08-01 15:30:00,46.62,46.78,46.57,46.77,256143.0,45.049,45.2036,45.0007,45.1939,256143.0
2019-08-01 15:40:00,46.78,46.83,46.69,46.73,208249.0,45.2036,45.2519,45.1166,45.1553,208249.0
2019-08-01 15:50:00,46.73,46.75,46.6,46.67,516777.0,45.1553,45.1746,45.0296,45.0973,516777.0
2019-08-02 09:30:00,46.5,46.5,46.15,46.34,137336.0,44.933,44.933,44.5948,44.7784,137336.0
2019-08-02 09:40:00,46.35,46.37,46.04,46.08,62716.0,44.7881,44.8074,44.4885,44.5272,62716.0
2019-08-02 09:50:00,46.08,46.17,46.02,46.04,59410.0,44.5272,44.6141,44.4692,44.4885,59410.0
2019-08-02 10:00:00,46.04,46.05,45.92,45.97,91549.0,44.4885,44.4982,44.3726,44.4209,91549.0
2019-08-02 10:10:00,45.98,45.98,45.7,45.72,119707.0,44.4305,44.4305,44.16,44.1793,119707.0
2019-08-02 10:20:00,45.72,45.86,45.72,45.86,44122.0,44.1793,44.3146,44.1793,44.3146,44122.0
2019-08-02 10:30:00,45.87,45.87,45.64,45.66,48244.0,44.3242,44.3242,44.102,44.1213,48244.0
2019-08-02 10:40:00,45.66,45.74,45.6,45.63,45834.0,44.1213,44.1986,44.0633,44.0923,45834.0
2019-08-02 10:50:00,45.62,45.65,45.55,45.55,84403.0,44.0827,44.1117,44.015,44.015,84403.0
2019-08-02 11:00:00,45.55,45.68,45.53,45.66,51803.0,44.015,44.1407,43.9957,44.1213,51803.0
2019-08-02 11:10:00,45.66,45.84,45.63,45.83,33745.0,44.1213,44.2953,44.0923,44.2856,33745.0
2019-08-02 11:20:00,45.82,45.89,45.76,45.84,51611.0,44.2759,44.3436,44.218,44.2953,51611.0
2019-08-02 11:30:00,45.84,45.88,45.63,45.64,73000.0,44.2953,44.3339,44.0923,44.102,73000.0
2019-08-02 11:40:00,45.63,45.69,45.62,45.65,28437.0,44.0923,44.1503,44.0827,44.1117,28437.0
2019-08-02 11:50:00,45.66,45.74,45.59,45.73,45111.0,44.1213,44.1986,44.0537,44.189,45111.0
2019-08-02 12:00:00,45.73,45.84,45.71,45.84,68861.0,44.189,44.2953,44.1696,44.2953,68861.0
2019-08-02 12:10:00,45.83,45.95,45.83,45.94,25319.0,44.2856,44.4016,44.2856,44.3919,25319.0
2019-08-02 12:20:00,45.93,45.95,45.89,45.94,43135.0,44.3822,44.4016,44.3436,44.3919,43135.0
2019-08-02 12:30:00,45.94,45.96,45.88,45.89,37008.0,44.3919,44.4112,44.3339,44.3436,37008.0
2019-08-02 12:40:00,45.9,45.93,45.86,45.86,25259.0,44.3532,44.3822,44.3146,44.3146,25259.0
2019-08-02 12:50:00,45.86,45.93,45.83,45.84,36072.0,44.3146,44.3822,44.2856,44.2953,36072.0
2019-08-02 13:00:00,45.83,45.84,45.72,45.74,38603.0,44.2856,44.2953,44.1793,44.1986,38603.0
2019-08-02 13:10:00,45.75,45.76,45.7,45.73,44019.0,44.2083,44.218,44.16,44.189,44019.0
2019-08-02 13:20:00,45.72,45.77,45.68,45.68,47305.0,44.1793,44.2276,44.1407,44.1407,47305.0
2019-08-02 13:30:00,45.68,45.71,45.65,45.69,22741.0,44.1407,44.1696,44.1117,44.1503,22741.0
2019-08-02 13:40:00,45.69,45.73,45.68,45.71,27102.0,44.1503,44.189,44.1407,44.1696,27102.0
2019-08-02 13:50:00,45.7,45.77,45.68,45.72,24717.0,44.16,44.2276,44.1407,44.1793,24717.0
2019-08-02 14:00:00,45.73,45.8,45.69,45.78,27303.0,44.189,44.2566,44.1503,44.2373,27303.0
2019-08-02 14:10:00,45.78,45.85,45.76,45.8,24520.0,44.2373,44.3049,44.218,44.2566,24520.0
2019-08-02 14:20:00,45.81,45.9,45.78,45.84,36085.0,44.2663,44.3532,44.2373,44.2953,36085.0
2019-08-02 14:30:00,45.84,45.89,45.79,45.89,28168.0,44.2953,44.3436,44.2469,44.3436,28168.0
2019-08-02 14:40:00,45.88,45.9,45.83,45.84,27937.0,44.3339,44.3532,44.2856,44.2953,27937.0
2019-08-02 14:50:00,45.84,45.86,45.77,45.82,26207.0,44.2953,44.3146,44.2276,44.2759,26207.0
2019-08-02 15:00:00,45.83,45.86,45.8,45.82,29979.0,44.2856,44.3146,44.2566,44.2759,29979.0
2019-08-02 15:10:00,45.8,45.81,45.73,45.77,42354.0,44.2566,44.2663,44.189,44.2276,42354.0
2019-08-02 15:20:00,45.77,45.92,45.77,45.91,47969.0,44.2276,44.3726,44.2276,44.3629,47969.0
2019-08-02 15:30:00,45.91,46.11,45.88,46.04,77677.0,44.3629,44.5562,44.3339,44.4885,77677.0
2019-08-02 15:40:00,46.05,46.09,45.99,46.01,56597.0,44.4982,44.5368,44.4402,44.4595,56597.0
2019-08-02 15:50:00,46.01,46.04,45.9,45.95,258449.0,44.4595,44.4885,44.3532,44.4016,258449.0
2019-08-05 09:30:00,45.01,45.17,44.9,45.13,187605.0,43.4932,43.6478,43.3869,43.6092,187605.0
2019-08-05 09:40:00,45.13,45.13,44.93,44.94,91592.0,43.6092,43.6092,43.4159,43.4256,91592.0
2019-08-05 09:50:00,44.92,45.04,44.86,44.96,92625.0,43.4063,43.5222,43.3483,43.4449,92625.0
2019-08-05 10:00:00,44.96,44.96,44.71,44.83,100200.0,43.4449,43.4449,43.2033,43.3193,100200.0
2019-08-05 10:10:00,44.83,44.94,44.82,44.86,60108.0,43.3193,43.4256,43.3096,43.3483,60108.0
2019-08-05 10:20:00,44.86,44.89,44.79,44.82,61720.0,43.3483,43.3773,43.2806,43.3096,61720.0
2019-08-05 10:30:00,44.82,44.83,44.69,44.71,92840.0,43.3096,43.3193,43.184,43.2033,92840.0
2019-08-05 10:40:00,44.72,44.8,44.62,44.72,220823.0,43.213,43.2903,43.1164,43.213,220823.0
2019-08-05 10:50:00,44.71,44.85,44.71,44.8,54991.0,43.2033,43.3386,43.2033,43.2903,54991.0
2019-08-05 11:00:00,44.8,44.92,44.79,44.91,71788.0,43.2903,43.4063,43.2806,43.3966,71788.0
2019-08-05 11:10:00,44.92,44.96,44.89,44.9,51456.0,43.4063,43.4449,43.3773,43.3869,51456.0
2019-08-05 11:20:00,44.9,44.93,44.82,44.85,47662.0,43.3869,43.4159,43.3096,43.3386,47662.0
2019-08-05 11:30:00,44.86,44.9,44.74,44.74,57908.0,43.3483,43.3869,43.2323,43.2323,57908.0
2019-08-05 11:40:00,44.73,44.82,44.69,44.82,63304.0,43.2227,43.3096,43.184,43.3096,63304.0
2019-08-05 11:50:00,44.82,44.87,44.76,44.83,91221.0,43.3096,43.3579,43.2517,43.3193,91221.0
2019-08-05 12:00:00,44.81,44.88,44.76,44.79,182169.0,43.3,43.3676,43.2517,43.2806,182169.0
2019-08-05 12:10:00,44.79,44.85,44.73,44.84,46888.0,43.2806,43.3386,43.2227,43.329,46888.0
2019-08-05 12:20:00,44.84,44.93,44.8,44.88,182503.0,43.329,43.4159,43.2903,43.3676,182503.0
2019-08-05 12:30:00,44.88,44.99,44.76,44.84,329317.0,43.3676,43.4739,43.2517,43.329,329317.0
2019-08-05 12:40:00,44.85,44.88,44.74,44.79,171394.0,43.3386,43.3676,43.2323,43.2806,171394.0
2019-08-05 12:50:00,44.79,44.85,44.66,44.74,184057.0,43.2806,43.3386,43.155,43.2323,184057.0
2019-08-05 13:00:00,44.73,44.82,44.71,44.82,44924.0,43.2227,43.3096,43.2033,43.3096,44924.0
2019-08-05 13:10:00,44.81,44.9,44.8,44.82,32903.0,43.3,43.3869,43.2903,43.3096,32903.0
2019-08-05 13:20:00,44.81,44.85,44.76,44.84,53275.0,43.3,43.3386,43.2517,43.329,53275.0
2019-08-05 13:30:00,44.83,44.95,44.8,44.95,78877.0,43.3193,43.4353,43.2903,43.4353,78877.0
2019-08-05 13:40:00,44.96,45.0,44.82,44.88,65163.0,43.4449,43.4836,43.3096,43.3676,65163.0
2019-08-05 13:50:00,44.89,44.89,44.85,44.88,81488.0,43.3773,43.3773,43.3386,43.3676,81488.0
2019-08-05 14:00:00,44.88,44.95,44.84,44.92,91239.0,43.3676,43.4353,43.329,43.4063,91239.0
2019-08-05 14:10:00,44.92,44.93,44.78,44.91,77867.0,43.4063,43.4159,43.271,43.3966,77867.0
2019-08-05 14:20:00,44.91,44.93,44.76,44.8,78589.0,43.3966,43.4159,43.2517,43.2903,78589.0
2019-08-05 14:30:00,44.79,44.91,44.76,44.83,185119.0,43.2806,43.3966,43.2517,43.3193,185119.0
2019-08-05 14:40:00,44.84,44.92,44.79,44.85,73212.0,43.329,43.4063,43.2806,43.3386,73212.0
2019-08-05 14:50:00,44.84,44.92,44.81,44.85,115071.0,43.329,43.4063,43.3,43.3386,115071.0
2019-08-05 15:00:00,44.86,44.89,44.69,44.77,206569.0,43.3483,43.3773,43.184,43.2613,206569.0
2019-08-05 15:10:00,44.76,45.03,44.76,45.0,138340.0,43.2517,43.5126,43.2517,43.4836,138340.0
2019-08-05 15:20:00,45.01,45.07,44.96,44.99,71750.0,43.4932,43.5512,43.4449,43.4739,71750.0
2019-08-05 15:30:00,44.98,45.14,44.91,45.11,119796.0,43.4642,43.6188,43.3966,43.5899,119796.0
2019-08-05 15:40:00,45.12,45.23,45.05,45.16,215768.0,43.5995,43.7058,43.5319,43.6382,215768.0
2019-08-05 15:50:00,45.17,45.31,45.11,45.2,560104.0,43.6478,43.7831,43.5899,43.6768,560104.0
2019-08-06 09:30:00,45.34,45.44,45.21,45.21,261634.0,43.8121,43.9087,43.6865,43.6865,261634.0
2019-08-06 09:40:00,45.23,45.23,45.0,45.13,119957.0,43.7058,43.7058,43.4836,43.6092,119957.0
2019-08-06 09:50:00,45.12,45.12,44.96,45.03,75191.0,43.5995,43.5995,43.4449,43.5126,75191.0
2019-08-06 10:00:00,45.03,45.21,45.03,45.09,82301.0,43.5126,43.6865,43.5126,43.5705,82301.0
2019-08-06 10:10:00,45.09,45.12,44.8,44.86,238276.0,43.5705,43.5995,43.2903,43.3483,238276.0
2019-08-06 10:20:00,44.86,44.96,44.82,44.91,99478.0,43.3483,43.4449,43.3096,43.3966,99478.0
2019-08-06 10:30:00,44.9,44.98,44.85,44.93,105639.0,43.3869,43.4642,43.3386,43.4159,105639.0
2019-08-06 10:40:00,44.92,44.97,44.75,44.76,86882.0,43.4063,43.4546,43.242,43.2517,86882.0
2019-08-06 10:50:00,44.77,44.89,44.71,44.88,61880.0,43.2613,43.3773,43.2033,43.3676,61880.0
2019-08-06 11:00:00,44.88,44.9,44.78,44.79,65696.0,43.3676,43.3869,43.271,43.2806,65696.0
2019-08-06 11:10:00,44.78,44.78,44.62,44.63,141906.0,43.271,43.271,43.1164,43.126,141906.0
2019-08-06 11:20:00,44.63,44.75,44.59,44.69,64477.0,43.126,43.242,43.0874,43.184,64477.0
2019-08-06 11:30:00,44.69,44.7,44.58,44.64,60309.0,43.184,43.1937,43.0777,43.1357,60309.0
2019-08-06 11:40:00,44.65,44.82,44.64,44.81,33473.0,43.1454,43.3096,43.1357,43.3,33473.0
2019-08-06 11:50:00,44.81,44.85,44.71,44.84,37189.0,43.3,43.3386,43.2033,43.329,37189.0
2019-08-06 12:00:00,44.84,44.89,44.75,44.82,43819.0,43.329,43.3773,43.242,43.3096,43819.0
2019-08-06 12:10:00,44.82,44.85,44.75,44.77,32875.0,43.3096,43.3386,43.242,43.2613,32875.0
2019-08-06 12:20:00,44.77,44.78,44.68,44.71,39395.0,43.2613,43.271,43.1743,43.2033,39395.0
2019-08-06 12:30:00,44.69,44.72,44.66,44.7,33322.0,43.184,43.213,43.155,43.1937,33322.0
2019-08-06 12:40:00,44.7,44.73,44.65,44.68,28596.0,43.1937,43.2227,43.1454,43.1743,28596.0
2019-08-06 12:50:00,44.67,44.7,44.63,44.67,25411.0,43.1647,43.1937,43.126,43.1647,25411.0
2019-08-06 13:00:00,44.67,44.82,44.67,44.78,30442.0,43.1647,43.3096,43.1647,43.271,30442.0
2019-08-06 13:10:00,44.77,44.82,44.76,44.78,31856.0,43.2613,43.3096,43.2517,43.271,31856.0
2019-08-06 13:20:00,44.79,44.83,44.76,44.79,21118.0,43.2806,43.3193,43.2517,43.2806,21118.0
2019-08-06 13:30:00,44.79,44.86,44.78,44.86,31181.0,43.2806,43.3483,43.271,43.3483,31181.0
2019-08-06 13:40:00,44.86,44.86,44.79,44.85,31297.0,43.3483,43.3483,43.2806,43.3386,31297.0
2019-08-06 13:50:00,44.84,44.9,44.84,44.85,21131.0,43.329,43.3869,43.329,43.3386,21131.0
2019-08-06 14:00:00,44.85,44.86,44.79,44.84,25745.0,43.3386,43.3483,43.2806,43.329,25745.0
2019-08-06 14:10:00,44.85,44.94,44.84,44.94,40289.0,43.3386,43.4256,43.329,43.4256,40289.0
2019-08-06 14:20:00,44.95,44.97,44.9,44.96,74556.0,43.4353,43.4546,43.3869,43.4449,74556.0
2019-08-06 14:30:00,44.96,45.0,44.93,44.97,31474.0,43.4449,43.4836,43.4159,43.4546,31474.0
2019-08-06 14:40:00,44.97,45.05,44.96,45.03,28707.0,43.4546,43.5319,43.4449,43.5126,28707.0
2019-08-06 14:50:00,45.04,45.05,44.94,44.95,96096.0,43.5222,43.5319,43.4256,43.4353,96096.0
2019-08-06 15:00:00,44.96,45.06,44.95,45.02,55200.0,43.4449,43.5415,43.4353,43.5029,55200.0
2019-08-06 15:10:00,45.01,45.1,45.0,45.05,38773.0,43.4932,43.5802,43.4836,43.5319,38773.0
2019-08-06 15:20:00,45.05,45.09,44.98,45.02,78981.0,43.5319,43.5705,43.4642,43.5029,78981.0
2019-08-06 15:30:00,45.01,45.04,44.96,45.02,47775.0,43.4932,43.5222,43.4449,43.5029,47775.0
2019-08-06 15:40:00,45.02,45.09,44.98,45.08,153552.0,43.5029,43.5705,43.4642,43.5609,153552.0
2019-08-06 15:50:00,45.08,45.14,45.02,45.07,656242.0,43.5609,43.6188,43.5029,43.5512,656242.0
2019-08-07 09:30:00,44.98,45.27,44.75,45.25,245185.0,43.4642,43.7445,43.242,43.7251,245185.0
2019-08-07 09:40:00,45.26,45.27,44.93,45.0,82629.0,43.7348,43.7445,43.4159,43.4836,82629.0
2019-08-07 09:50:00,44.99,45.11,44.95,45.01,59220.0,43.4739,43.5899,43.4353,43.4932,59220.0
2019-08-07 10:00:00,45.01,45.09,44.98,45.09,100468.0,43.4932,43.5705,43.4642,43.5705,100468.0
2019-08-07 10:10:00,45.09,45.27,45.07,45.24,102914.0,43.5705,43.7445,43.5512,43.7155,102914.0
2019-08-07 10:20:00,45.24,45.35,45.19,45.26,86379.0,43.7155,43.8218,43.6672,43.7348,86379.0
2019-08-07 10:30:00,45.26,45.52,45.26,45.51,59259.0,43.7348,43.986,43.7348,43.9764,59259.0
2019-08-07 10:40:00,45.5,45.55,45.37,45.45,46959.0,43.9667,44.015,43.8411,43.9184,46959.0
2019-08-07 10:50:00,45.44,45.58,45.43,45.56,65683.0,43.9087,44.044,43.8991,44.0247,65683.0
2019-08-07 11:00:00,45.55,45.55,45.36,45.49,71354.0,44.015,44.015,43.8314,43.9571,71354.0
2019-08-07 11:10:00,45.47,45.55,45.45,45.51,39052.0,43.9377,44.015,43.9184,43.9764,39052.0
2019-08-07 11:20:00,45.51,45.53,45.37,45.4,34154.0,43.9764,43.9957,43.8411,43.8701,34154.0
2019-08-07 11:30:00,45.4,45.48,45.32,45.41,43440.0,43.8701,43.9474,43.7928,43.8797,43440.0
2019-08-07 11:40:00,45.44,45.44,45.32,45.36,40612.0,43.9087,43.9087,43.7928,43.8314,40612.0
2019-08-07 11:50:00,45.35,45.48,45.35,45.41,88207.0,43.8218,43.9474,43.8218,43.8797,88207.0
2019-08-07 12:00:00,45.41,45.43,45.34,45.38,29586.0,43.8797,43.8991,43.8121,43.8508,29586.0
2019-08-07 12:10:00,45.38,45.43,45.35,45.39,31802.0,43.8508,43.8991,43.8218,43.8604,31802.0
2019-08-07 12:20:00,45.38,45.38,45.29,45.36,31374.0,43.8508,43.8508,43.7638,43.8314,31374.0
2019-08-07 12:30:00,45.36,45.47,45.35,45.47,47603.0,43.8314,43.9377,43.8218,43.9377,47603.0
2019-08-07 12:40:00,45.48,45.54,45.45,45.46,29264.0,43.9474,44.0054,43.9184,43.9281,29264.0
2019-08-07 12:50:00,45.46,45.52,45.45,45.47,36118.0,43.9281,43.986,43.9184,43.9377,36118.0
2019-08-07 13:00:00,45.48,45.5,45.41,45.42,32530.0,43.9474,43.9667,43.8797,43.8894,32530.0
2019-08-07 13:10:00,45.42,45.42,45.32,45.34,30924.0,43.8894,43.8894,43.7928,43.8121,30924.0
2019-08-07 13:20:00,45.33,45.35,45.28,45.28,25696.0,43.8024,43.8218,43.7541,43.7541,25696.0
2019-08-07 13:30:00,45.29,45.41,45.28,45.36,61194.0,43.7638,43.8797,43.7541,43.8314,61194.0
2019-08-07 13:40:00,45.37,45.41,45.35,45.37,65156.0,43.8411,43.8797,43.8218,43.8411,65156.0
2019-08-07 13:50:00,45.37,45.39,45.23,45.29,76617.0,43.8411,43.8604,43.7058,43.7638,76617.0
2019-08-07 14:00:00,45.29,45.41,45.28,45.4,78762.0,43.7638,43.8797,43.7541,43.8701,78762.0
2019-08-07 14:10:00,45.4,45.4,45.22,45.23,78588.0,43.8701,43.8701,43.6962,43.7058,78588.0
2019-08-07 14:20:00,45.24,45.38,45.17,45.37,106229.0,43.7155,43.8508,43.6478,43.8411,106229.0
2019-08-07 14:30:00,45.37,45.43,45.36,45.39,42884.0,43.8411,43.8991,43.8314,43.8604,42884.0
2019-08-07 14:40:00,45.39,45.55,45.38,45.49,54405.0,43.8604,44.015,43.8508,43.9571,54405.0
2019-08-07 14:50:00,45.5,45.58,45.44,45.49,64136.0,43.9667,44.044,43.9087,43.9571,64136.0
2019-08-07 15:00:00,45.5,45.51,45.4,45.44,56147.0,43.9667,43.9764,43.8701,43.9087,56147.0
2019-08-07 15:10:00,45.44,45.53,45.4,45.52,61816.0,43.9087,43.9957,43.8701,43.986,61816.0
2019-08-07 15:20:00,45.53,45.6,45.53,45.59,27627.0,43.9957,44.0633,43.9957,44.0537,27627.0
2019-08-07 15:30:00,45.59,45.68,45.55,45.67,44824.0,44.0537,44.1407,44.015,44.131,44824.0
2019-08-07 15:40:00,45.67,45.68,45.51,45.52,86632.0,44.131,44.1407,43.9764,43.986,86632.0
2019-08-07 15:50:00,45.52,45.53,45.34,45.43,230338.0,43.986,43.9957,43.8121,43.8991,230338.0
2019-08-08 09:30:00,45.62,45.85,45.47,45.49,125197.0,44.0827,44.3049,43.9377,43.9571,125197.0
2019-08-08 09:40:00,45.46,45.66,45.41,45.59,61305.0,43.9281,44.1213,43.8797,44.0537,61305.0
2019-08-08 09:50:00,45.58,45.78,45.54,45.66,170665.0,44.044,44.2373,44.0054,44.1213,170665.0
2019-08-08 10:00:00,45.66,45.78,45.63,45.64,83945.0,44.1213,44.2373,44.0923,44.102,83945.0
2019-08-08 10:10:00,45.64,45.73,45.6,45.72,97938.0,44.102,44.189,44.0633,44.1793,97938.0
2019-08-08 10:20:00,45.73,45.84,45.68,45.78,124279.0,44.189,44.2953,44.1407,44.2373,124279.0
2019-08-08 10:30:00,45.79,45.93,45.77,45.9,95937.0,44.2469,44.3822,44.2276,44.3532,95937.0
2019-08-08 10:40:00,45.89,46.12,45.89,46.12,99404.0,44.3436,44.5658,44.3436,44.5658,99404.0
2019-08-08 10:50:00,46.12,46.34,46.1,46.3,159246.0,44.5658,44.7784,44.5465,44.7398,159246.0
2019-08-08 11:00:00,46.3,46.36,46.19,46.29,190044.0,44.7398,44.7977,44.6335,44.7301,190044.0
2019-08-08 11:10:00,46.29,46.48,46.27,46.45,187475.0,44.7301,44.9137,44.7108,44.8847,187475.0
2019-08-08 11:20:00,46.45,46.45,46.25,46.29,98687.0,44.8847,44.8847,44.6914,44.7301,98687.0
2019-08-08 11:30:00,46.29,46.46,46.26,46.46,70705.0,44.7301,44.8944,44.7011,44.8944,70705.0
2019-08-08 11:40:00,46.46,46.56,46.45,46.55,102654.0,44.8944,44.991,44.8847,44.9813,102654.0
2019-08-08 11:50:00,46.55,46.55,46.33,46.39,61656.0,44.9813,44.9813,44.7687,44.8267,61656.0
2019-08-08 12:00:00,46.39,46.44,46.34,46.37,66165.0,44.8267,44.875,44.7784,44.8074,66165.0
2019-08-08 12:10:00,46.38,46.44,46.36,46.44,36734.0,44.8171,44.875,44.7977,44.875,36734.0
2019-08-08 12:20:00,46.45,46.52,46.42,46.46,40081.0,44.8847,44.9523,44.8557,44.8944,40081.0
2019-08-08 12:30:00,46.46,46.54,46.44,46.49,34472.0,44.8944,44.9717,44.875,44.9234,34472.0
2019-08-08 12:40:00,46.49,46.51,46.38,46.39,33134.0,44.9234,44.9427,44.8171,44.8267,33134.0
2019-08-08 12:50:00,46.4,46.51,46.39,46.51,24319.0,44.8364,44.9427,44.8267,44.9427,24319.0
2019-08-08 13:00:00,46.53,46.54,46.44,46.45,20874.0,44.962,44.9717,44.875,44.8847,20874.0
2019-08-08 13:10:00,46.44,46.51,46.44,46.51,15964.0,44.875,44.9427,44.875,44.9427,15964.0
2019-08-08 13:20:00,46.51,46.56,46.49,46.52,60469.0,44.9427,44.991,44.9234,44.9523,60469.0
2019-08-08 13:30:00,46.53,46.56,46.51,46.52,34056.0,44.962,44.991,44.9427,44.9523,34056.0
2019-08-08 13:40:00,46.52,46.59,46.52,46.59,49382.0,44.9523,45.02,44.9523,45.02,49382.0
2019-08-08 13:50:00,46.58,46.7,46.58,46.67,118402.0,45.0103,45.1263,45.0103,45.0973,118402.0
2019-08-08 14:00:00,46.68,46.68,46.55,46.61,73437.0,45.107,45.107,44.9813,45.0393,73437.0
2019-08-08 14:10:00,46.61,46.63,46.54,46.54,54986.0,45.0393,45.0586,44.9717,44.9717,54986.0
2019-08-08 14:20:00,46.55,46.66,46.51,46.66,57014.0,44.9813,45.0876,44.9427,45.0876,57014.0
2019-08-08 14:30:00,46.66,46.71,46.65,46.68,93060.0,45.0876,45.1359,45.078,45.107,93060.0
2019-08-08 14:40:00,46.68,46.71,46.56,46.56,74423.0,45.107,45.1359,44.991,44.991,74423.0
2019-08-08 14:50:00,46.57,46.65,46.57,46.59,50563.0,45.0007,45.078,45.0007,45.02,50563.0
2019-08-08 15:00:00,46.58,46.59,46.52,46.55,44984.0,45.0103,45.02,44.9523,44.9813,44984.0
2019-08-08 15:10:00,46.55,46.55,46.45,46.47,88854.0,44.9813,44.9813,44.8847,44.904,88854.0
2019-08-08 15:20:00,46.46,46.47,46.35,46.37,79606.0,44.8944,44.904,44.7881,44.8074,79606.0
2019-08-08 15:30:00,46.37,46.49,46.37,46.47,72627.0,44.8074,44.9234,44.8074,44.904,72627.0
2019-08-08 15:40:00,46.47,46.53,46.46,46.51,142533.0,44.904,44.962,44.8944,44.9427,142533.0
2019-08-08 15:50:00,46.5,46.51,46.42,46.46,344759.0,44.933,44.9427,44.8557,44.8944,344759.0
2019-08-09 09:30:00,46.23,46.33,45.78,46.0,165950.0,44.6721,44.7687,44.2373,44.4499,165950.0
2019-08-09 09:40:00,46.0,46.1,45.99,46.04,54550.0,44.4499,44.5465,44.4402,44.4885,54550.0
2019-08-09 09:50:00,46.04,46.05,45.96,46.05,103321.0,44.4885,44.4982,44.4112,44.4982,103321.0
2019-08-09 10:00:00,46.05,46.16,45.96,46.0,117243.0,44.4982,44.6045,44.4112,44.4499,117243.0
2019-08-09 10:10:00,45.99,46.08,45.88,45.88,50999.0,44.4402,44.5272,44.3339,44.3339,50999.0
2019-08-09 10:20:00,45.88,45.98,45.82,45.96,189470.0,44.3339,44.4305,44.2759,44.4112,189470.0
2019-08-09 10:30:00,45.95,46.03,45.87,45.99,157233.0,44.4016,44.4789,44.3242,44.4402,157233.0
2019-08-09 10:40:00,45.98,46.05,45.95,46.03,74744.0,44.4305,44.4982,44.4016,44.4789,74744.0
2019-08-09 10:50:00,46.05,46.13,46.02,46.03,51648.0,44.4982,44.5755,44.4692,44.4789,51648.0
2019-08-09 11:00:00,46.02,46.07,46.01,46.01,46287.0,44.4692,44.5175,44.4595,44.4595,46287.0
2019-08-09 11:10:00,46.01,46.05,45.98,46.0,58159.0,44.4595,44.4982,44.4305,44.4499,58159.0
2019-08-09 11:20:00,46.0,46.01,45.81,45.82,49343.0,44.4499,44.4595,44.2663,44.2759,49343.0
2019-08-09 11:30:00,45.83,45.91,45.79,45.8,58833.0,44.2856,44.3629,44.2469,44.2566,58833.0
2019-08-09 11:40:00,45.79,45.81,45.74,45.8,46006.0,44.2469,44.2663,44.1986,44.2566,46006.0
2019-08-09 11:50:00,45.78,45.79,45.7,45.77,57434.0,44.2373,44.2469,44.16,44.2276,57434.0
2019-08-09 12:00:00,45.76,45.8,45.69,45.7,55116.0,44.218,44.2566,44.1503,44.16,55116.0
2019-08-09 12:10:00,45.7,45.71,45.57,45.57,53361.0,44.16,44.1696,44.0344,44.0344,53361.0
2019-08-09 12:20:00,45.57,45.64,45.53,45.54,36128.0,44.0344,44.102,43.9957,44.0054,36128.0
2019-08-09 12:30:00,45.54,45.6,45.43,45.48,146705.0,44.0054,44.0633,43.8991,43.9474,146705.0
2019-08-09 12:40:00,45.48,45.77,45.46,45.76,243397.0,43.9474,44.2276,43.9281,44.218,243397.0
2019-08-09 12:50:00,45.77,46.01,45.76,45.82,56818.0,44.2276,44.4595,44.218,44.2759,56818.0
2019-08-09 13:00:00,45.83,45.91,45.82,45.9,32962.0,44.2856,44.3629,44.2759,44.3532,32962.0
2019-08-09 13:10:00,45.9,46.01,45.87,45.99,36735.0,44.3532,44.4595,44.3242,44.4402,36735.0
2019-08-09 13:20:00,45.99,46.03,45.98,46.0,47409.0,44.4402,44.4789,44.4305,44.4499,47409.0
2019-08-09 13:30:00,46.0,46.09,45.99,46.02,33672.0,44.4499,44.5368,44.4402,44.4692,33672.0
2019-08-09 13:40:00,46.01,46.12,46.0,46.08,43569.0,44.4595,44.5658,44.4499,44.5272,43569.0
2019-08-09 13:50:00,46.08,46.1,46.0,46.02,26246.0,44.5272,44.5465,44.4499,44.4692,26246.0
2019-08-09 14:00:00,46.03,46.08,46.01,46.05,34005.0,44.4789,44.5272,44.4595,44.4982,34005.0
2019-08-09 14:10:00,46.05,46.05,45.96,46.0,32659.0,44.4982,44.4982,44.4112,44.4499,32659.0
2019-08-09 14:20:00,46.01,46.08,45.99,46.07,29554.0,44.4595,44.5272,44.4402,44.5175,29554.0
2019-08-09 14:30:00,46.07,46.15,46.05,46.08,43344.0,44.5175,44.5948,44.4982,44.5272,43344.0
2019-08-09 14:40:00,46.07,46.13,46.06,46.11,22385.0,44.5175,44.5755,44.5078,44.5562,22385.0
2019-08-09 14:50:00,46.09,46.16,46.04,46.14,43062.0,44.5368,44.6045,44.4885,44.5851,43062.0
2019-08-09 15:00:00,46.13,46.26,46.08,46.23,56550.0,44.5755,44.7011,44.5272,44.6721,56550.0
2019-08-09 15:10:00,46.22,46.22,46.08,46.12,28397.0,44.6625,44.6625,44.5272,44.5658,28397.0
2019-08-09 15:20:00,46.12,46.18,46.08,46.16,34413.0,44.5658,44.6238,44.5272,44.6045,34413.0
2019-08-09 15:30:00,46.15,46.21,46.13,46.17,44340.0,44.5948,44.6528,44.5755,44.6141,44340.0
2019-08-09 15:40:00,46.17,46.2,46.08,46.09,86888.0,44.6141,44.6431,44.5272,44.5368,86888.0
2019-08-09 15:50:00,46.08,46.1,45.98,45.99,228685.0,44.5272,44.5465,44.4305,44.4402,228685.0
2019-08-12 09:30:00,45.93,45.93,45.57,45.6,98787.0,44.3822,44.3822,44.0344,44.0633,98787.0
2019-08-12 09:40:00,45.6,45.61,45.47,45.58,66099.0,44.0633,44.073,43.9377,44.044,66099.0
2019-08-12 09:50:00,45.58,45.69,45.54,45.69,47442.0,44.044,44.1503,44.0054,44.1503,47442.0
2019-08-12 10:00:00,45.71,45.76,45.55,45.59,97536.0,44.1696,44.218,44.015,44.0537,97536.0
2019-08-12 10:10:00,45.59,45.68,45.55,45.66,90946.0,44.0537,44.1407,44.015,44.1213,90946.0
2019-08-12 10:20:00,45.66,45.76,45.65,45.7,30498.0,44.1213,44.218,44.1117,44.16,30498.0
2019-08-12 10:30:00,45.7,45.72,45.65,45.68,31897.0,44.16,44.1793,44.1117,44.1407,31897.0
2019-08-12 10:40:00,45.7,45.73,45.62,45.68,38052.0,44.16,44.189,44.0827,44.1407,38052.0
2019-08-12 10:50:00,45.68,45.7,45.64,45.67,26441.0,44.1407,44.16,44.102,44.131,26441.0
2019-08-12 11:00:00,45.66,45.67,45.6,45.61,44215.0,44.1213,44.131,44.0633,44.073,44215.0
2019-08-12 11:10:00,45.6,45.6,45.53,45.54,107700.0,44.0633,44.0633,43.9957,44.0054,107700.0
2019-08-12 11:20:00,45.55,45.61,45.55,45.6,44775.0,44.015,44.073,44.015,44.0633,44775.0
2019-08-12 11:30:00,45.59,45.64,45.44,45.44,61149.0,44.0537,44.102,43.9087,43.9087,61149.0
2019-08-12 11:40:00,45.45,45.56,45.42,45.56,60846.0,43.9184,44.0247,43.8894,44.0247,60846.0
2019-08-12 11:50:00,45.55,45.56,45.51,45.51,51371.0,44.015,44.0247,43.9764,43.9764,51371.0
2019-08-12 12:00:00,45.51,45.53,45.41,45.52,98003.0,43.9764,43.9957,43.8797,43.986,98003.0
2019-08-12 12:10:00,45.53,45.56,45.51,45.56,53234.0,43.9957,44.0247,43.9764,44.0247,53234.0
2019-08-12 12:20:00,45.57,45.65,45.57,45.64,36049.0,44.0344,44.1117,44.0344,44.102,36049.0
2019-08-12 12:30:00,45.64,45.67,45.59,45.63,19639.0,44.102,44.131,44.0537,44.0923,19639.0
2019-08-12 12:40:00,45.62,45.63,45.53,45.56,31918.0,44.0827,44.0923,43.9957,44.0247,31918.0
2019-08-12 12:50:00,45.56,45.63,45.55,45.61,35931.0,44.0247,44.0923,44.015,44.073,35931.0
2019-08-12 13:00:00,45.61,45.7,45.6,45.66,42020.0,44.073,44.16,44.0633,44.1213,42020.0
2019-08-12 13:10:00,45.65,45.67,45.6,45.62,25998.0,44.1117,44.131,44.0633,44.0827,25998.0
2019-08-12 13:20:00,45.62,45.65,45.62,45.64,25144.0,44.0827,44.1117,44.0827,44.102,25144.0
2019-08-12 13:30:00,45.64,45.65,45.59,45.64,75705.0,44.102,44.1117,44.0537,44.102,75705.0
2019-08-12 13:40:00,45.64,45.65,45.46,45.5,132171.0,44.102,44.1117,43.9281,43.9667,132171.0
2019-08-12 13:50:00,45.5,45.6,45.48,45.59,60896.0,43.9667,44.0633,43.9474,44.0537,60896.0
2019-08-12 14:00:00,45.6,45.62,45.57,45.6,57607.0,44.0633,44.0827,44.0344,44.0633,57607.0
2019-08-12 14:10:00,45.59,45.65,45.57,45.58,58277.0,44.0537,44.1117,44.0344,44.044,58277.0
2019-08-12 14:20:00,45.58,45.61,45.55,45.6,73978.0,44.044,44.073,44.015,44.0633,73978.0
2019-08-12 14:30:00,45.6,45.61,45.51,45.53,90891.0,44.0633,44.073,43.9764,43.9957,90891.0
2019-08-12 14:40:00,45.53,45.54,45.35,45.38,129495.0,43.9957,44.0054,43.8218,43.8508,129495.0
2019-08-12 14:50:00,45.38,45.46,45.32,45.37,44114.0,43.8508,43.9281,43.7928,43.8411,44114.0
2019-08-12 15:00:00,45.36,45.45,45.34,45.43,55994.0,43.8314,43.9184,43.8121,43.8991,55994.0
2019-08-12 15:10:00,45.43,45.45,45.38,45.45,33104.0,43.8991,43.9184,43.8508,43.9184,33104.0
2019-08-12 15:20:00,45.43,45.45,45.39,45.44,23386.0,43.8991,43.9184,43.8604,43.9087,23386.0
2019-08-12 15:30:00,45.44,45.46,45.4,45.45,6854.0,43.9087,43.9281,43.8701,43.9184,6854.0
2019-08-12 15:40:00,45.44,45.49,45.42,45.48,24229.0,43.9087,43.9571,43.8894,43.9474,24229.0
2019-08-12 15:50:00,45.48,45.55,45.44,45.55,201879.0,43.9474,44.015,43.9087,44.015,201879.0
2019-08-13 09:30:00,45.31,45.56,45.01,45.56,226617.0,43.7831,44.0247,43.4932,44.0247,226617.0
2019-08-13 09:40:00,45.57,45.86,45.32,45.84,117172.0,44.0344,44.3146,43.7928,44.2953,117172.0
2019-08-13 09:50:00,45.82,46.02,45.75,46.0,61495.0,44.2759,44.4692,44.2083,44.4499,61495.0
2019-08-13 10:00:00,46.02,46.04,45.8,45.88,82662.0,44.4692,44.4885,44.2566,44.3339,82662.0
2019-08-13 10:10:00,45.86,45.97,45.76,45.97,64485.0,44.3146,44.4209,44.218,44.4209,64485.0
2019-08-13 10:20:00,45.97,46.12,45.94,46.02,72843.0,44.4209,44.5658,44.3919,44.4692,72843.0
2019-08-13 10:30:00,46.04,46.1,46.01,46.02,56435.0,44.4885,44.5465,44.4595,44.4692,56435.0
2019-08-13 10:40:00,46.02,46.04,45.9,45.91,50375.0,44.4692,44.4885,44.3532,44.3629,50375.0
2019-08-13 10:50:00,45.92,45.96,45.87,45.88,36401.0,44.3726,44.4112,44.3242,44.3339,36401.0
2019-08-13 11:00:00,45.88,45.93,45.78,45.87,52403.0,44.3339,44.3822,44.2373,44.3242,52403.0
2019-08-13 11:10:00,45.87,45.89,45.65,45.66,57942.0,44.3242,44.3436,44.1117,44.1213,57942.0
2019-08-13 11:20:00,45.66,45.71,45.6,45.63,68526.0,44.1213,44.1696,44.0633,44.0923,68526.0
2019-08-13 11:30:00,45.62,45.72,45.58,45.7,41911.0,44.0827,44.1793,44.044,44.16,41911.0
2019-08-13 11:40:00,45.69,45.81,45.69,45.76,61854.0,44.1503,44.2663,44.1503,44.218,61854.0
2019-08-13 11:50:00,45.77,45.85,45.74,45.83,28556.0,44.2276,44.3049,44.1986,44.2856,28556.0
2019-08-13 12:00:00,45.84,45.86,45.79,45.8,44401.0,44.2953,44.3146,44.2469,44.2566,44401.0
2019-08-13 12:10:00,45.8,45.91,45.8,45.89,32816.0,44.2566,44.3629,44.2566,44.3436,32816.0
2019-08-13 12:20:00,45.88,45.9,45.83,45.83,38700.0,44.3339,44.3532,44.2856,44.2856,38700.0
2019-08-13 12:30:00,45.84,45.84,45.74,45.79,31995.0,44.2953,44.2953,44.1986,44.2469,31995.0
2019-08-13 12:40:00,45.8,45.84,45.8,45.81,23320.0,44.2566,44.2953,44.2566,44.2663,23320.0
2019-08-13 12:50:00,45.8,45.84,45.77,45.83,17805.0,44.2566,44.2953,44.2276,44.2856,17805.0
2019-08-13 13:00:00,45.83,45.95,45.81,45.95,28543.0,44.2856,44.4016,44.2663,44.4016,28543.0
2019-08-13 13:10:00,45.95,45.97,45.81,45.83,54883.0,44.4016,44.4209,44.2663,44.2856,54883.0
2019-08-13 13:20:00,45.82,45.89,45.8,45.89,28604.0,44.2759,44.3436,44.2566,44.3436,28604.0
2019-08-13 13:30:00,45.88,45.94,45.87,45.9,34322.0,44.3339,44.3919,44.3242,44.3532,34322.0
2019-08-13 13:40:00,45.9,45.98,45.89,45.96,39040.0,44.3532,44.4305,44.3436,44.4112,39040.0
2019-08-13 13:50:00,45.97,46.03,45.97,46.03,39883.0,44.4209,44.4789,44.4209,44.4789,39883.0
2019-08-13 14:00:00,46.03,46.04,45.97,46.01,26389.0,44.4789,44.4885,44.4209,44.4595,26389.0
2019-08-13 14:10:00,46.01,46.02,45.96,45.97,28075.0,44.4595,44.4692,44.4112,44.4209,28075.0
2019-08-13 14:20:00,45.97,46.08,45.96,46.07,48364.0,44.4209,44.5272,44.4112,44.5175,48364.0
2019-08-13 14:30:00,46.07,46.11,46.05,46.1,33371.0,44.5175,44.5562,44.4982,44.5465,33371.0
2019-08-13 14:40:00,46.1,46.11,46.05,46.05,30959.0,44.5465,44.5562,44.4982,44.4982,30959.0
2019-08-13 14:50:00,46.04,46.09,46.03,46.04,27906.0,44.4885,44.5368,44.4789,44.4885,27906.0
2019-08-13 15:00:00,46.03,46.04,45.98,46.01,39272.0,44.4789,44.4885,44.4305,44.4595,39272.0
2019-08-13 15:10:00,46.02,46.02,45.98,46.01,45407.0,44.4692,44.4692,44.4305,44.4595,45407.0
2019-08-13 15:20:00,46.01,46.04,46.0,46.04,40667.0,44.4595,44.4885,44.4499,44.4885,40667.0
2019-08-13 15:30:00,46.04,46.05,45.98,45.98,74293.0,44.4885,44.4982,44.4305,44.4305,74293.0
2019-08-13 15:40:00,45.98,46.04,45.93,45.98,163197.0,44.4305,44.4885,44.3822,44.4305,163197.0
2019-08-13 15:50:00,45.98,46.04,45.88,45.95,435704.0,44.4305,44.4885,44.3339,44.4016,435704.0
2019-08-14 09:30:00,45.2,45.3,45.01,45.26,140193.0,43.6768,43.7735,43.4932,43.7348,140193.0
2019-08-14 09:40:00,45.24,45.26,45.03,45.09,148857.0,43.7155,43.7348,43.5126,43.5705,148857.0
2019-08-14 09:50:00,45.08,45.27,45.06,45.24,66865.0,43.5609,43.7445,43.5415,43.7155,66865.0
2019-08-14 10:00:00,45.23,45.25,45.11,45.13,75613.0,43.7058,43.7251,43.5899,43.6092,75613.0
2019-08-14 10:10:00,45.12,45.12,45.0,45.05,87985.0,43.5995,43.5995,43.4836,43.5319,87985.0
2019-08-14 10:20:00,45.05,45.18,45.01,45.15,66774.0,43.5319,43.6575,43.4932,43.6285,66774.0
2019-08-14 10:30:00,45.15,45.15,44.73,44.8,192479.0,43.6285,43.6285,43.2227,43.2903,192479.0
2019-08-14 10:40:00,44.81,44.92,44.77,44.83,178482.0,43.3,43.4063,43.2613,43.3193,178482.0
2019-08-14 10:50:00,44.83,44.9,44.76,44.88,140514.0,43.3193,43.3869,43.2517,43.3676,140514.0
2019-08-14 11:00:00,44.88,44.9,44.74,44.76,135166.0,43.3676,43.3869,43.2323,43.2517,135166.0
2019-08-14 11:10:00,44.76,44.87,44.71,44.77,170789.0,43.2517,43.3579,43.2033,43.2613,170789.0
2019-08-14 11:20:00,44.77,44.9,44.76,44.87,108809.0,43.2613,43.3869,43.2517,43.3579,108809.0
2019-08-14 11:30:00,44.87,44.96,44.86,44.94,75264.0,43.3579,43.4449,43.3483,43.4256,75264.0
2019-08-14 11:40:00,44.94,44.94,44.78,44.86,77271.0,43.4256,43.4256,43.271,43.3483,77271.0
2019-08-14 11:50:00,44.86,44.9,44.8,44.87,79629.0,43.3483,43.3869,43.2903,43.3579,79629.0
2019-08-14 12:00:00,44.88,44.88,44.67,44.68,47481.0,43.3676,43.3676,43.1647,43.1743,47481.0
2019-08-14 12:10:00,44.69,44.72,44.6,44.62,51020.0,43.184,43.213,43.097,43.1164,51020.0
2019-08-14 12:20:00,44.61,44.64,44.51,44.55,72254.0,43.1067,43.1357,43.0101,43.0487,72254.0
2019-08-14 12:30:00,44.55,44.63,44.54,44.56,37738.0,43.0487,43.126,43.0391,43.0584,37738.0
2019-08-14 12:40:00,44.55,44.6,44.53,44.55,68663.0,43.0487,43.097,43.0294,43.0487,68663.0
2019-08-14 12:50:00,44.56,44.56,44.41,44.43,86365.0,43.0584,43.0584,42.9134,42.9328,86365.0
2019-08-14 13:00:00,44.43,44.5,44.4,44.44,142377.0,42.9328,43.0004,42.9038,42.9424,142377.0
2019-08-14 13:10:00,44.44,44.52,44.39,44.43,81289.0,42.9424,43.0197,42.8941,42.9328,81289.0
2019-08-14 13:20:00,44.43,44.63,44.42,44.58,89385.0,42.9328,43.126,42.9231,43.0777,89385.0
2019-08-14 13:30:00,44.57,44.7,44.54,44.67,59631.0,43.0681,43.1937,43.0391,43.1647,59631.0
2019-08-14 13:40:00,44.68,44.7,44.52,44.54,56607.0,43.1743,43.1937,43.0197,43.0391,56607.0
2019-08-14 13:50:00,44.54,44.6,44.52,44.54,44256.0,43.0391,43.097,43.0197,43.0391,44256.0
2019-08-14 14:00:00,44.53,44.55,44.45,44.46,40812.0,43.0294,43.0487,42.9521,42.9618,40812.0
2019-08-14 14:10:00,44.47,44.56,44.46,44.52,27592.0,42.9714,43.0584,42.9618,43.0197,27592.0
2019-08-14 14:20:00,44.51,44.51,44.44,44.47,40830.0,43.0101,43.0101,42.9424,42.9714,40830.0
2019-08-14 14:30:00,44.46,44.5,44.41,44.43,54735.0,42.9618,43.0004,42.9134,42.9328,54735.0
2019-08-14 14:40:00,44.43,44.51,44.37,44.46,59914.0,42.9328,43.0101,42.8748,42.9618,59914.0
2019-08-14 14:50:00,44.45,44.54,44.44,44.5,28244.0,42.9521,43.0391,42.9424,43.0004,28244.0
2019-08-14 15:00:00,44.49,44.62,44.44,44.55,35282.0,42.9908,43.1164,42.9424,43.0487,35282.0
2019-08-14 15:10:00,44.55,44.58,44.47,44.5,41125.0,43.0487,43.0777,42.9714,43.0004,41125.0
2019-08-14 15:20:00,44.49,44.61,44.43,44.55,122144.0,42.9908,43.1067,42.9328,43.0487,122144.0
2019-08-14 15:30:00,44.55,44.55,44.43,44.54,84172.0,43.0487,43.0487,42.9328,43.0391,84172.0
2019-08-14 15:40:00,44.53,44.61,44.46,44.5,119361.0,43.0294,43.1067,42.9618,43.0004,119361.0
2019-08-14 15:50:00,44.5,44.71,44.48,44.71,785579.0,43.0004,43.2033,42.9811,43.2033,785579.0
2019-08-15 09:30:00,44.79,44.86,44.56,44.64,149638.0,43.2806,43.3483,43.0584,43.1357,149638.0
2019-08-15 09:40:00,44.64,44.64,44.48,44.62,64837.0,43.1357,43.1357,42.9811,43.1164,64837.0
2019-08-15 09:50:00,44.6,44.63,44.49,44.58,71892.0,43.097,43.126,42.9908,43.0777,71892.0
2019-08-15 10:00:00,44.57,44.67,44.49,44.59,88790.0,43.0681,43.1647,42.9908,43.0874,88790.0
2019-08-15 10:10:00,44.59,44.62,44.46,44.51,85344.0,43.0874,43.1164,42.9618,43.0101,85344.0
2019-08-15 10:20:00,44.5,44.51,44.3,44.3,150705.0,43.0004,43.0101,42.8072,42.8072,150705.0
2019-08-15 10:30:00,44.3,44.45,44.28,44.4,105920.0,42.8072,42.9521,42.7878,42.9038,105920.0
2019-08-15 10:40:00,44.4,44.47,44.34,44.41,41043.0,42.9038,42.9714,42.8458,42.9134,41043.0
2019-08-15 10:50:00,44.41,44.49,44.34,44.37,61467.0,42.9134,42.9908,42.8458,42.8748,61467.0
2019-08-15 11:00:00,44.36,44.36,44.23,44.25,59418.0,42.8651,42.8651,42.7395,42.7588,59418.0
2019-08-15 11:10:00,44.25,44.25,44.14,44.17,54193.0,42.7588,42.7588,42.6525,42.6815,54193.0
2019-08-15 11:20:00,44.17,44.23,44.11,44.21,72417.0,42.6815,42.7395,42.6236,42.7202,72417.0
2019-08-15 11:30:00,44.22,44.26,44.2,44.25,38618.0,42.7299,42.7685,42.7105,42.7588,38618.0
2019-08-15 11:40:00,44.25,44.31,44.24,44.29,70240.0,42.7588,42.8168,42.7492,42.7975,70240.0
2019-08-15 11:50:00,44.29,44.36,44.27,44.36,58222.0,42.7975,42.8651,42.7782,42.8651,58222.0
2019-08-15 12:00:00,44.35,44.43,44.3,44.38,42648.0,42.8555,42.9328,42.8072,42.8845,42648.0
2019-08-15 12:10:00,44.37,44.37,44.27,44.29,37165.0,42.8748,42.8748,42.7782,42.7975,37165.0
2019-08-15 12:20:00,44.28,44.31,44.21,44.25,52973.0,42.7878,42.8168,42.7202,42.7588,52973.0
2019-08-15 12:30:00,44.26,44.33,44.23,44.3,42435.0,42.7685,42.8361,42.7395,42.8072,42435.0
2019-08-15 12:40:00,44.28,44.31,44.25,44.26,53267.0,42.7878,42.8168,42.7588,42.7685,53267.0
2019-08-15 12:50:00,44.26,44.31,44.17,44.23,69366.0,42.7685,42.8168,42.6815,42.7395,69366.0
2019-08-15 13:00:00,44.23,44.27,44.2,44.25,43519.0,42.7395,42.7782,42.7105,42.7588,43519.0
2019-08-15 13:10:00,44.26,44.27,44.19,44.26,44622.0,42.7685,42.7782,42.7009,42.7685,44622.0
2019-08-15 13:20:00,44.27,44.28,44.17,44.21,44891.0,42.7782,42.7878,42.6815,42.7202,44891.0
2019-08-15 13:30:00,44.21,44.23,44.14,44.15,31420.0,42.7202,42.7395,42.6525,42.6622,31420.0
2019-08-15 13:40:00,44.16,44.18,44.07,44.08,45384.0,42.6719,42.6912,42.5849,42.5946,45384.0
2019-08-15 13:50:00,44.09,44.09,43.97,44.01,78378.0,42.6042,42.6042,42.4883,42.5269,78378.0
2019-08-15 14:00:00,44.01,44.1,43.98,44.06,47941.0,42.5269,42.6139,42.4979,42.5752,47941.0
2019-08-15 14:10:00,44.07,44.19,44.07,44.09,45666.0,42.5849,42.7009,42.5849,42.6042,45666.0
2019-08-15 14:20:00,44.09,44.26,44.09,44.23,98111.0,42.6042,42.7685,42.6042,42.7395,98111.0
2019-08-15 14:30:00,44.23,44.31,44.09,44.19,172416.0,42.7395,42.8168,42.6042,42.7009,172416.0
2019-08-15 14:40:00,44.19,44.33,44.19,44.29,63744.0,42.7009,42.8361,42.7009,42.7975,63744.0
2019-08-15 14:50:00,44.29,44.33,44.23,44.3,48370.0,42.7975,42.8361,42.7395,42.8072,48370.0
2019-08-15 15:00:00,44.3,44.4,44.3,44.34,41576.0,42.8072,42.9038,42.8072,42.8458,41576.0
2019-08-15 15:10:00,44.34,44.34,44.28,44.31,46380.0,42.8458,42.8458,42.7878,42.8168,46380.0
2019-08-15 15:20:00,44.32,44.35,44.29,44.31,58918.0,42.8265,42.8555,42.7975,42.8168,58918.0
2019-08-15 15:30:00,44.31,44.35,44.29,44.31,94055.0,42.8168,42.8555,42.7975,42.8168,94055.0
2019-08-15 15:40:00,44.31,44.38,44.29,44.34,83422.0,42.8168,42.8845,42.7975,42.8458,83422.0
2019-08-15 15:50:00,44.34,44.42,44.28,44.29,280979.0,42.8458,42.9231,42.7878,42.7975,280979.0
2019-08-16 09:30:00,44.59,44.68,44.45,44.63,136150.0,43.0874,43.1743,42.9521,43.126,136150.0
2019-08-16 09:40:00,44.62,44.7,44.59,44.64,29004.0,43.1164,43.1937,43.0874,43.1357,29004.0
2019-08-16 09:50:00,44.64,44.69,44.49,44.51,69904.0,43.1357,43.184,42.9908,43.0101,69904.0
2019-08-16 10:00:00,44.51,44.62,44.47,44.62,74864.0,43.0101,43.1164,42.9714,43.1164,74864.0
2019-08-16 10:10:00,44.62,44.74,44.61,44.67,52926.0,43.1164,43.2323,43.1067,43.1647,52926.0
2019-08-16 10:20:00,44.66,44.88,44.65,44.71,61982.0,43.155,43.3676,43.1454,43.2033,61982.0
2019-08-16 10:30:00,44.73,44.74,44.65,44.7,20946.0,43.2227,43.2323,43.1454,43.1937,20946.0
2019-08-16 10:40:00,44.7,44.84,44.69,44.8,39785.0,43.1937,43.329,43.184,43.2903,39785.0
2019-08-16 10:50:00,44.81,44.87,44.75,44.85,18117.0,43.3,43.3579,43.242,43.3386,18117.0
2019-08-16 11:00:00,44.86,44.88,44.82,44.87,29679.0,43.3483,43.3676,43.3096,43.3579,29679.0
2019-08-16 11:10:00,44.88,44.9,44.69,44.75,52727.0,43.3676,43.3869,43.184,43.242,52727.0
2019-08-16 11:20:00,44.75,44.86,44.75,44.83,29862.0,43.242,43.3483,43.242,43.3193,29862.0
2019-08-16 11:30:00,44.82,44.92,44.82,44.9,41832.0,43.3096,43.4063,43.3096,43.3869,41832.0
2019-08-16 11:40:00,44.9,44.92,44.86,44.91,41505.0,43.3869,43.4063,43.3483,43.3966,41505.0
2019-08-16 11:50:00,44.9,44.97,44.89,44.95,48814.0,43.3869,43.4546,43.3773,43.4353,48814.0
2019-08-16 12:00:00,44.94,44.99,44.91,44.98,36864.0,43.4256,43.4739,43.3966,43.4642,36864.0
2019-08-16 12:10:00,44.98,45.05,44.97,44.98,47213.0,43.4642,43.5319,43.4546,43.4642,47213.0
2019-08-16 12:20:00,44.97,44.99,44.95,44.97,16233.0,43.4546,43.4739,43.4353,43.4546,16233.0
2019-08-16 12:30:00,44.97,45.05,44.94,45.05,17701.0,43.4546,43.5319,43.4256,43.5319,17701.0
2019-08-16 12:40:00,45.06,45.11,45.05,45.1,31290.0,43.5415,43.5899,43.5319,43.5802,31290.0
2019-08-16 12:50:00,45.11,45.12,45.07,45.08,11371.0,43.5899,43.5995,43.5512,43.5609,11371.0
2019-08-16 13:00:00,45.08,45.08,45.03,45.06,21458.0,43.5609,43.5609,43.5126,43.5415,21458.0
2019-08-16 13:10:00,45.06,45.07,45.03,45.04,10201.0,43.5415,43.5512,43.5126,43.5222,10201.0
2019-08-16 13:20:00,45.04,45.13,45.04,45.13,19136.0,43.5222,43.6092,43.5222,43.6092,19136.0
2019-08-16 13:30:00,45.13,45.15,45.08,45.09,12931.0,43.6092,43.6285,43.5609,43.5705,12931.0
2019-08-16 13:40:00,45.09,45.09,45.05,45.05,12925.0,43.5705,43.5705,43.5319,43.5319,12925.0
2019-08-16 13:50:00,45.05,45.07,45.04,45.06,48277.0,43.5319,43.5512,43.5222,43.5415,48277.0
2019-08-16 14:00:00,45.06,45.11,45.04,45.07,30946.0,43.5415,43.5899,43.5222,43.5512,30946.0
2019-08-16 14:10:00,45.06,45.1,45.04,45.09,25689.0,43.5415,43.5802,43.5222,43.5705,25689.0
2019-08-16 14:20:00,45.08,45.09,45.05,45.05,17097.0,43.5609,43.5705,43.5319,43.5319,17097.0
2019-08-16 14:30:00,45.05,45.06,44.98,44.98,28557.0,43.5319,43.5415,43.4642,43.4642,28557.0
2019-08-16 14:40:00,44.98,45.0,44.95,44.98,25251.0,43.4642,43.4836,43.4353,43.4642,25251.0
2019-08-16 14:50:00,44.98,44.98,44.94,44.95,21805.0,43.4642,43.4642,43.4256,43.4353,21805.0
2019-08-16 15:00:00,44.95,44.98,44.93,44.94,29729.0,43.4353,43.4642,43.4159,43.4256,29729.0
2019-08-16 15:10:00,44.93,44.94,44.89,44.9,27717.0,43.4159,43.4256,43.3773,43.3869,27717.0
2019-08-16 15:20:00,44.9,44.92,44.85,44.91,29432.0,43.3869,43.4063,43.3386,43.3966,29432.0
2019-08-16 15:30:00,44.9,44.94,44.87,44.93,41371.0,43.3869,43.4256,43.3579,43.4159,41371.0
2019-08-16 15:40:00,44.92,44.95,44.9,44.92,45635.0,43.4063,43.4353,43.3869,43.4063,45635.0
2019-08-16 15:50:00,44.92,45.06,44.91,44.93,191832.0,43.4063,43.5415,43.3966,43.4159,191832.0
2019-08-19 09:30:00,45.85,46.05,45.75,45.88,184404.0,44.3049,44.4982,44.2083,44.3339,184404.0
2019-08-19 09:40:00,45.89,45.98,45.84,45.95,56742.0,44.3436,44.4305,44.2953,44.4016,56742.0
2019-08-19 09:50:00,45.95,46.02,45.9,45.97,82605.0,44.4016,44.4692,44.3532,44.4209,82605.0
2019-08-19 10:00:00,45.96,45.97,45.76,45.77,48713.0,44.4112,44.4209,44.218,44.2276,48713.0
2019-08-19 10:10:00,45.76,45.82,45.66,45.68,66294.0,44.218,44.2759,44.1213,44.1407,66294.0
2019-08-19 10:20:00,45.69,45.82,45.65,45.81,45164.0,44.1503,44.2759,44.1117,44.2663,45164.0
2019-08-19 10:30:00,45.8,45.83,45.72,45.74,25076.0,44.2566,44.2856,44.1793,44.1986,25076.0
2019-08-19 10:40:00,45.74,45.75,45.67,45.73,37697.0,44.1986,44.2083,44.131,44.189,37697.0
2019-08-19 10:50:00,45.73,45.81,45.7,45.78,75168.0,44.189,44.2663,44.16,44.2373,75168.0
2019-08-19 11:00:00,45.78,45.81,45.76,45.78,31443.0,44.2373,44.2663,44.218,44.2373,31443.0
2019-08-19 11:10:00,45.78,45.85,45.75,45.85,24697.0,44.2373,44.3049,44.2083,44.3049,24697.0
2019-08-19 11:20:00,45.84,45.87,45.82,45.84,38756.0,44.2953,44.3242,44.2759,44.2953,38756.0
2019-08-19 11:30:00,45.84,45.9,45.83,45.89,28148.0,44.2953,44.3532,44.2856,44.3436,28148.0
2019-08-19 11:40:00,45.88,45.88,45.8,45.81,21397.0,44.3339,44.3339,44.2566,44.2663,21397.0
2019-08-19 11:50:00,45.82,45.88,45.81,45.84,33055.0,44.2759,44.3339,44.2663,44.2953,33055.0
2019-08-19 12:00:00,45.83,45.86,45.8,45.84,46602.0,44.2856,44.3146,44.2566,44.2953,46602.0
2019-08-19 12:10:00,45.84,45.98,45.84,45.94,63951.0,44.2953,44.4305,44.2953,44.3919,63951.0
2019-08-19 12:20:00,45.93,45.95,45.8,45.84,65756.0,44.3822,44.4016,44.2566,44.2953,65756.0
2019-08-19 12:30:00,45.84,45.88,45.83,45.88,17906.0,44.2953,44.3339,44.2856,44.3339,17906.0
2019-08-19 12:40:00,45.89,45.89,45.84,45.86,46361.0,44.3436,44.3436,44.2953,44.3146,46361.0
2019-08-19 12:50:00,45.85,45.89,45.84,45.85,18059.0,44.3049,44.3436,44.2953,44.3049,18059.0
2019-08-19 13:00:00,45.84,45.91,45.84,45.9,24662.0,44.2953,44.3629,44.2953,44.3532,24662.0
2019-08-19 13:10:00,45.9,45.95,45.87,45.93,48035.0,44.3532,44.4016,44.3242,44.3822,48035.0
2019-08-19 13:20:00,45.94,45.99,45.87,45.93,98394.0,44.3919,44.4402,44.3242,44.3822,98394.0
2019-08-19 13:30:00,45.92,45.92,45.86,45.86,20498.0,44.3726,44.3726,44.3146,44.3146,20498.0
2019-08-19 13:40:00,45.87,45.87,45.81,45.83,32355.0,44.3242,44.3242,44.2663,44.2856,32355.0
2019-08-19 13:50:00,45.82,45.85,45.82,45.83,42530.0,44.2759,44.3049,44.2759,44.2856,42530.0
2019-08-19 14:00:00,45.84,45.85,45.82,45.83,17424.0,44.2953,44.3049,44.2759,44.2856,17424.0
2019-08-19 14:10:00,45.83,45.84,45.82,45.83,32916.0,44.2856,44.2953,44.2759,44.2856,32916.0
2019-08-19 14:20:00,45.83,45.86,45.8,45.86,29932.0,44.2856,44.3146,44.2566,44.3146,29932.0
2019-08-19 14:30:00,45.86,45.86,45.83,45.84,17406.0,44.3146,44.3146,44.2856,44.2953,17406.0
2019-08-19 14:40:00,45.84,45.91,45.83,45.91,18161.0,44.2953,44.3629,44.2856,44.3629,18161.0
2019-08-19 14:50:00,45.91,45.92,45.88,45.9,46021.0,44.3629,44.3726,44.3339,44.3532,46021.0
2019-08-19 15:00:00,45.9,45.91,45.86,45.9,44262.0,44.3532,44.3629,44.3146,44.3532,44262.0
2019-08-19 15:10:00,45.9,45.9,45.86,45.89,33325.0,44.3532,44.3532,44.3146,44.3436,33325.0
2019-08-19 15:20:00,45.88,45.88,45.83,45.84,25736.0,44.3339,44.3339,44.2856,44.2953,25736.0
2019-08-19 15:30:00,45.84,45.85,45.81,45.81,58617.0,44.2953,44.3049,44.2663,44.2663,58617.0
2019-08-19 15:40:00,45.82,45.82,45.76,45.78,75468.0,44.2759,44.2759,44.218,44.2373,75468.0
2019-08-19 15:50:00,45.79,45.8,45.72,45.74,207943.0,44.2469,44.2566,44.1793,44.1986,207943.0
2019-08-20 09:30:00,45.36,45.46,45.31,45.33,138251.0,43.8314,43.9281,43.7831,43.8024,138251.0
2019-08-20 09:40:00,45.32,45.33,45.21,45.23,93232.0,43.7928,43.8024,43.6865,43.7058,93232.0
2019-08-20 09:50:00,45.24,45.32,45.15,45.27,78674.0,43.7155,43.7928,43.6285,43.7445,78674.0
2019-08-20 10:00:00,45.26,45.4,45.25,45.3,49324.0,43.7348,43.8701,43.7251,43.7735,49324.0
2019-08-20 10:10:00,45.3,45.32,45.19,45.32,67612.0,43.7735,43.7928,43.6672,43.7928,67612.0
2019-08-20 10:20:00,45.33,45.33,45.21,45.24,64870.0,43.8024,43.8024,43.6865,43.7155,64870.0
2019-08-20 10:30:00,45.24,45.24,45.09,45.15,56230.0,43.7155,43.7155,43.5705,43.6285,56230.0
2019-08-20 10:40:00,45.14,45.24,45.12,45.23,75971.0,43.6188,43.7155,43.5995,43.7058,75971.0
2019-08-20 10:50:00,45.22,45.37,45.2,45.33,32534.0,43.6962,43.8411,43.6768,43.8024,32534.0
2019-08-20 11:00:00,45.34,45.46,45.32,45.46,92910.0,43.8121,43.9281,43.7928,43.9281,92910.0
2019-08-20 11:10:00,45.46,45.51,45.43,45.47,42387.0,43.9281,43.9764,43.8991,43.9377,42387.0
2019-08-20 11:20:00,45.46,45.52,45.4,45.4,49875.0,43.9281,43.986,43.8701,43.8701,49875.0
2019-08-20 11:30:00,45.4,45.46,45.39,45.4,22968.0,43.8701,43.9281,43.8604,43.8701,22968.0
2019-08-20 11:40:00,45.41,45.42,45.34,45.37,25510.0,43.8797,43.8894,43.8121,43.8411,25510.0
2019-08-20 11:50:00,45.37,45.39,45.35,45.37,16575.0,43.8411,43.8604,43.8218,43.8411,16575.0
2019-08-20 12:00:00,45.38,45.45,45.37,45.41,35620.0,43.8508,43.9184,43.8411,43.8797,35620.0
2019-08-20 12:10:00,45.41,45.42,45.32,45.34,33287.0,43.8797,43.8894,43.7928,43.8121,33287.0
2019-08-20 12:20:00,45.34,45.39,45.33,45.35,19372.0,43.8121,43.8604,43.8024,43.8218,19372.0
2019-08-20 12:30:00,45.34,45.34,45.26,45.3,24168.0,43.8121,43.8121,43.7348,43.7735,24168.0
2019-08-20 12:40:00,45.3,45.3,45.26,45.27,10392.0,43.7735,43.7735,43.7348,43.7445,10392.0
2019-08-20 12:50:00,45.28,45.35,45.28,45.35,13487.0,43.7541,43.8218,43.7541,43.8218,13487.0
2019-08-20 13:00:00,45.34,45.34,45.32,45.34,15134.0,43.8121,43.8121,43.7928,43.8121,15134.0
2019-08-20 13:10:00,45.33,45.37,45.33,45.36,12916.0,43.8024,43.8411,43.8024,43.8314,12916.0
2019-08-20 13:20:00,45.35,45.39,45.35,45.36,14397.0,43.8218,43.8604,43.8218,43.8314,14397.0
2019-08-20 13:30:00,45.37,45.38,45.3,45.34,35815.0,43.8411,43.8508,43.7735,43.8121,35815.0
2019-08-20 13:40:00,45.34,45.38,45.34,45.36,14044.0,43.8121,43.8508,43.8121,43.8314,14044.0
2019-08-20 13:50:00,45.35,45.42,45.33,45.41,35010.0,43.8218,43.8894,43.8024,43.8797,35010.0
2019-08-20 14:00:00,45.41,45.41,45.33,45.34,49639.0,43.8797,43.8797,43.8024,43.8121,49639.0
2019-08-20 14:10:00,45.34,45.42,45.33,45.41,41418.0,43.8121,43.8894,43.8024,43.8797,41418.0
2019-08-20 14:20:00,45.41,45.42,45.36,45.38,55024.0,43.8797,43.8894,43.8314,43.8508,55024.0
2019-08-20 14:30:00,45.37,45.4,45.35,45.4,18447.0,43.8411,43.8701,43.8218,43.8701,18447.0
2019-08-20 14:40:00,45.4,45.48,45.39,45.45,30819.0,43.8701,43.9474,43.8604,43.9184,30819.0
2019-08-20 14:50:00,45.45,45.46,45.4,45.44,20123.0,43.9184,43.9281,43.8701,43.9087,20123.0
2019-08-20 15:00:00,45.43,45.43,45.39,45.4,40115.0,43.8991,43.8991,43.8604,43.8701,40115.0
2019-08-20 15:10:00,45.4,45.43,45.37,45.38,53319.0,43.8701,43.8991,43.8411,43.8508,53319.0
2019-08-20 15:20:00,45.39,45.47,45.38,45.47,48478.0,43.8604,43.9377,43.8508,43.9377,48478.0
2019-08-20 15:30:00,45.47,45.48,45.39,45.48,154429.0,43.9377,43.9474,43.8604,43.9474,154429.0
2019-08-20 15:40:00,45.48,45.55,45.47,45.53,106937.0,43.9474,44.015,43.9377,43.9957,106937.0
2019-08-20 15:50:00,45.53,45.54,45.32,45.36,420987.0,43.9957,44.0054,43.7928,43.8314,420987.0
2019-08-21 09:30:00,45.87,45.87,45.65,45.73,161187.0,44.3242,44.3242,44.1117,44.189,161187.0
2019-08-21 09:40:00,45.73,45.87,45.7,45.76,57865.0,44.189,44.3242,44.16,44.218,57865.0
2019-08-21 09:50:00,45.76,45.79,45.63,45.7,71985.0,44.218,44.2469,44.0923,44.16,71985.0
2019-08-21 10:00:00,45.7,45.85,45.68,45.8,61035.0,44.16,44.3049,44.1407,44.2566,61035.0
2019-08-21 10:10:00,45.81,45.82,45.69,45.74,37100.0,44.2663,44.2759,44.1503,44.1986,37100.0
2019-08-21 10:20:00,45.73,45.77,45.7,45.71,30106.0,44.189,44.2276,44.16,44.1696,30106.0
2019-08-21 10:30:00,45.71,45.75,45.61,45.63,70488.0,44.1696,44.2083,44.073,44.0923,70488.0
2019-08-21 10:40:00,45.62,45.65,45.57,45.57,112173.0,44.0827,44.1117,44.0344,44.0344,112173.0
2019-08-21 10:50:00,45.57,45.62,45.56,45.57,33749.0,44.0344,44.0827,44.0247,44.0344,33749.0
2019-08-21 11:00:00,45.57,45.61,45.55,45.61,53539.0,44.0344,44.073,44.015,44.073,53539.0
2019-08-21 11:10:00,45.61,45.75,45.6,45.73,139551.0,44.073,44.2083,44.0633,44.189,139551.0
2019-08-21 11:20:00,45.73,45.77,45.68,45.76,69740.0,44.189,44.2276,44.1407,44.218,69740.0
2019-08-21 11:30:00,45.76,45.77,45.74,45.76,28236.0,44.218,44.2276,44.1986,44.218,28236.0
2019-08-21 11:40:00,45.76,45.77,45.73,45.74,35718.0,44.218,44.2276,44.189,44.1986,35718.0
2019-08-21 11:50:00,45.73,45.81,45.73,45.79,46434.0,44.189,44.2663,44.189,44.2469,46434.0
2019-08-21 12:00:00,45.79,45.82,45.77,45.8,16362.0,44.2469,44.2759,44.2276,44.2566,16362.0
2019-08-21 12:10:00,45.8,45.8,45.78,45.79,11455.0,44.2566,44.2566,44.2373,44.2469,11455.0
2019-08-21 12:20:00,45.79,45.8,45.78,45.79,25336.0,44.2469,44.2566,44.2373,44.2469,25336.0
2019-08-21 12:30:00,45.79,45.79,45.75,45.76,30142.0,44.2469,44.2469,44.2083,44.218,30142.0
2019-08-21 12:40:00,45.76,45.77,45.75,45.76,16477.0,44.218,44.2276,44.2083,44.218,16477.0
2019-08-21 12:50:00,45.75,45.79,45.72,45.74,43907.0,44.2083,44.2469,44.1793,44.1986,43907.0
2019-08-21 13:00:00,45.75,45.77,45.74,45.77,24661.0,44.2083,44.2276,44.1986,44.2276,24661.0
2019-08-21 13:10:00,45.77,45.79,45.76,45.79,34712.0,44.2276,44.2469,44.218,44.2469,34712.0
2019-08-21 13:20:00,45.79,45.83,45.78,45.8,88422.0,44.2469,44.2856,44.2373,44.2566,88422.0
2019-08-21 13:30:00,45.8,45.84,45.79,45.84,57906.0,44.2566,44.2953,44.2469,44.2953,57906.0
2019-08-21 13:40:00,45.84,45.85,45.82,45.84,19177.0,44.2953,44.3049,44.2759,44.2953,19177.0
2019-08-21 13:50:00,45.84,45.87,45.82,45.86,22507.0,44.2953,44.3242,44.2759,44.3146,22507.0
2019-08-21 14:00:00,45.86,45.86,45.79,45.8,57444.0,44.3146,44.3146,44.2469,44.2566,57444.0
2019-08-21 14:10:00,45.81,45.83,45.77,45.82,60799.0,44.2663,44.2856,44.2276,44.2759,60799.0
2019-08-21 14:20:00,45.83,45.84,45.8,45.84,20596.0,44.2856,44.2953,44.2566,44.2953,20596.0
2019-08-21 14:30:00,45.84,45.84,45.73,45.79,88479.0,44.2953,44.2953,44.189,44.2469,88479.0
2019-08-21 14:40:00,45.79,45.81,45.78,45.8,187431.0,44.2469,44.2663,44.2373,44.2566,187431.0
2019-08-21 14:50:00,45.8,45.81,45.74,45.81,132634.0,44.2566,44.2663,44.1986,44.2663,132634.0
2019-08-21 15:00:00,45.8,45.87,45.8,45.86,55925.0,44.2566,44.3242,44.2566,44.3146,55925.0
2019-08-21 15:10:00,45.86,45.89,45.85,45.87,61998.0,44.3146,44.3436,44.3049,44.3242,61998.0
2019-08-21 15:20:00,45.86,45.87,45.83,45.84,50867.0,44.3146,44.3242,44.2856,44.2953,50867.0
2019-08-21 15:30:00,45.84,45.94,45.82,45.91,107302.0,44.2953,44.3919,44.2759,44.3629,107302.0
2019-08-21 15:40:00,45.9,45.97,45.9,45.96,140736.0,44.3532,44.4209,44.3532,44.4112,140736.0
2019-08-21 15:50:00,45.95,45.98,45.81,45.95,384160.0,44.4016,44.4305,44.2663,44.4016,384160.0
2019-08-22 09:30:00,45.68,45.79,45.39,45.41,210972.0,44.6301,44.7376,44.3468,44.3663,210972.0
2019-08-22 09:40:00,45.42,45.44,45.22,45.27,89666.0,44.3761,44.3956,44.1807,44.2295,89666.0
2019-08-22 09:50:00,45.27,45.4,45.27,45.36,55561.0,44.2295,44.3566,44.2295,44.3175,55561.0
2019-08-22 10:00:00,45.36,45.39,45.22,45.23,90144.0,44.3175,44.3468,44.1807,44.1905,90144.0
2019-08-22 10:10:00,45.23,45.27,45.15,45.21,135005.0,44.1905,44.2295,44.1123,44.1709,135005.0
2019-08-22 10:20:00,45.2,45.21,45.04,45.11,62516.0,44.1612,44.1709,44.0048,44.0732,62516.0
2019-08-22 10:30:00,45.11,45.13,44.92,44.99,70547.0,44.0732,44.0928,43.8876,43.956,70547.0
2019-08-22 10:40:00,44.99,45.01,44.85,44.91,65149.0,43.956,43.9755,43.8192,43.8778,65149.0
2019-08-22 10:50:00,44.93,44.98,44.91,44.96,44308.0,43.8974,43.9462,43.8778,43.9267,44308.0
2019-08-22 11:00:00,44.96,45.08,44.96,45.04,66676.0,43.9267,44.0439,43.9267,44.0048,66676.0
2019-08-22 11:10:00,45.04,45.12,45.01,45.12,69957.0,44.0048,44.083,43.9755,44.083,69957.0
2019-08-22 11:20:00,45.12,45.15,45.03,45.04,33796.0,44.083,44.1123,43.9951,44.0048,33796.0
2019-08-22 11:30:00,45.04,45.19,45.04,45.15,43118.0,44.0048,44.1514,44.0048,44.1123,43118.0
2019-08-22 11:40:00,45.15,45.17,45.06,45.08,51555.0,44.1123,44.1318,44.0244,44.0439,51555.0
2019-08-22 11:50:00,45.08,45.14,45.06,45.09,17899.0,44.0439,44.1025,44.0244,44.0537,17899.0
2019-08-22 12:00:00,45.09,45.23,45.08,45.23,26364.0,44.0537,44.1905,44.0439,44.1905,26364.0
2019-08-22 12:10:00,45.23,45.3,45.22,45.23,76332.0,44.1905,44.2589,44.1807,44.1905,76332.0
2019-08-22 12:20:00,45.23,45.24,45.17,45.22,30050.0,44.1905,44.2002,44.1318,44.1807,30050.0
2019-08-22 12:30:00,45.22,45.28,45.18,45.18,51313.0,44.1807,44.2393,44.1416,44.1416,51313.0
2019-08-22 12:40:00,45.19,45.34,45.19,45.32,19912.0,44.1514,44.2979,44.1514,44.2784,19912.0
2019-08-22 12:50:00,45.32,45.34,45.27,45.29,21533.0,44.2784,44.2979,44.2295,44.2491,21533.0
2019-08-22 13:00:00,45.29,45.33,45.28,45.3,24321.0,44.2491,44.2882,44.2393,44.2589,24321.0
2019-08-22 13:10:00,45.3,45.33,45.29,45.32,40861.0,44.2589,44.2882,44.2491,44.2784,40861.0
2019-08-22 13:20:00,45.32,45.36,45.3,45.31,61445.0,44.2784,44.3175,44.2589,44.2686,61445.0
2019-08-22 13:30:00,45.3,45.33,45.28,45.32,25674.0,44.2589,44.2882,44.2393,44.2784,25674.0
2019-08-22 13:40:00,45.32,45.33,45.3,45.31,27696.0,44.2784,44.2882,44.2589,44.2686,27696.0
2019-08-22 13:50:00,45.31,45.32,45.25,45.31,47588.0,44.2686,44.2784,44.21,44.2686,47588.0
2019-08-22 14:00:00,45.31,45.32,45.27,45.28,35780.0,44.2686,44.2784,44.2295,44.2393,35780.0
2019-08-22 14:10:00,45.27,45.28,45.22,45.25,24364.0,44.2295,44.2393,44.1807,44.21,24364.0
2019-08-22 14:20:00,45.25,45.26,45.21,45.23,20286.0,44.21,44.2198,44.1709,44.1905,20286.0
2019-08-22 14:30:00,45.23,45.26,45.2,45.23,23446.0,44.1905,44.2198,44.1612,44.1905,23446.0
2019-08-22 14:40:00,45.23,45.26,45.21,45.23,56925.0,44.1905,44.2198,44.1709,44.1905,56925.0
2019-08-22 14:50:00,45.23,45.27,45.21,45.25,55093.0,44.1905,44.2295,44.1709,44.21,55093.0
2019-08-22 15:00:00,45.25,45.27,45.21,45.22,25768.0,44.21,44.2295,44.1709,44.1807,25768.0
2019-08-22 15:10:00,45.22,45.22,45.12,45.15,37625.0,44.1807,44.1807,44.083,44.1123,37625.0
2019-08-22 15:20:00,45.15,45.19,45.12,45.14,115901.0,44.1123,44.1514,44.083,44.1025,115901.0
2019-08-22 15:30:00,45.14,45.16,45.12,45.16,60263.0,44.1025,44.1221,44.083,44.1221,60263.0
2019-08-22 15:40:00,45.16,45.17,45.1,45.11,91118.0,44.1221,44.1318,44.0635,44.0732,91118.0
2019-08-22 15:50:00,45.11,45.18,45.08,45.08,318669.0,44.0732,44.1416,44.0439,44.0439,318669.0
2019-08-23 09:30:00,45.22,45.27,44.89,44.9,111204.0,44.1807,44.2295,43.8583,43.8681,111204.0
2019-08-23 09:40:00,44.9,44.96,44.69,44.7,35035.0,43.8681,43.9267,43.6629,43.6726,35035.0
2019-08-23 09:50:00,44.71,44.8,44.64,44.8,37763.0,43.6824,43.7703,43.614,43.7703,37763.0
2019-08-23 10:00:00,44.77,45.0,44.73,44.91,82193.0,43.741,43.9658,43.702,43.8778,82193.0
2019-08-23 10:10:00,44.86,44.86,44.68,44.76,69250.0,43.829,43.829,43.6531,43.7313,69250.0
2019-08-23 10:20:00,44.75,44.84,44.7,44.77,39616.0,43.7215,43.8094,43.6726,43.741,39616.0
2019-08-23 10:30:00,44.78,44.89,44.73,44.89,39901.0,43.7508,43.8583,43.702,43.8583,39901.0
2019-08-23 10:40:00,44.91,44.98,44.8,44.84,48686.0,43.8778,43.9462,43.7703,43.8094,48686.0
2019-08-23 10:50:00,44.85,45.03,44.85,44.92,144382.0,43.8192,43.9951,43.8192,43.8876,144382.0
2019-08-23 11:00:00,44.93,44.95,44.37,44.38,144944.0,43.8974,43.9169,43.3502,43.36,144944.0
2019-08-23 11:10:00,44.36,44.43,44.28,44.37,88584.0,43.3405,43.4089,43.2623,43.3502,88584.0
2019-08-23 11:20:00,44.36,44.37,44.28,44.32,103763.0,43.3405,43.3502,43.2623,43.3014,103763.0
2019-08-23 11:30:00,44.3,44.3,44.0,44.08,74605.0,43.2818,43.2818,42.9887,43.0669,74605.0
2019-08-23 11:40:00,44.08,44.1,44.01,44.03,76645.0,43.0669,43.0864,42.9985,43.018,76645.0
2019-08-23 11:50:00,44.04,44.06,43.94,43.96,56132.0,43.0278,43.0474,42.9301,42.9497,56132.0
2019-08-23 12:00:00,43.96,43.99,43.89,43.95,36176.0,42.9497,42.979,42.8813,42.9399,36176.0
2019-08-23 12:10:00,43.95,44.04,43.87,44.04,58514.0,42.9399,43.0278,42.8617,43.0278,58514.0
2019-08-23 12:20:00,44.04,44.04,43.92,43.93,30414.0,43.0278,43.0278,42.9106,42.9203,30414.0
2019-08-23 12:30:00,43.93,44.08,43.93,44.02,76894.0,42.9203,43.0669,42.9203,43.0083,76894.0
2019-08-23 12:40:00,44.02,44.02,43.84,43.85,50195.0,43.0083,43.0083,42.8324,42.8422,50195.0
2019-08-23 12:50:00,43.85,43.86,43.75,43.77,40916.0,42.8422,42.852,42.7445,42.764,40916.0
2019-08-23 13:00:00,43.78,43.78,43.68,43.69,53059.0,42.7738,42.7738,42.6761,42.6859,53059.0
2019-08-23 13:10:00,43.69,43.75,43.61,43.63,49277.0,42.6859,42.7445,42.6077,42.6272,49277.0
2019-08-23 13:20:00,43.62,43.64,43.56,43.6,39373.0,42.6175,42.637,42.5588,42.5979,39373.0
2019-08-23 13:30:00,43.59,43.66,43.57,43.65,79106.0,42.5882,42.6565,42.5686,42.6468,79106.0
2019-08-23 13:40:00,43.65,43.66,43.58,43.61,62521.0,42.6468,42.6565,42.5784,42.6077,62521.0
2019-08-23 13:50:00,43.6,43.67,43.58,43.61,64889.0,42.5979,42.6663,42.5784,42.6077,64889.0
2019-08-23 14:00:00,43.61,43.66,43.6,43.62,50009.0,42.6077,42.6565,42.5979,42.6175,50009.0
2019-08-23 14:10:00,43.63,43.66,43.59,43.61,34125.0,42.6272,42.6565,42.5882,42.6077,34125.0
2019-08-23 14:20:00,43.61,43.65,43.59,43.65,24647.0,42.6077,42.6468,42.5882,42.6468,24647.0
2019-08-23 14:30:00,43.65,43.66,43.57,43.58,41029.0,42.6468,42.6565,42.5686,42.5784,41029.0
2019-08-23 14:40:00,43.58,43.6,43.44,43.46,81469.0,42.5784,42.5979,42.4416,42.4611,81469.0
2019-08-23 14:50:00,43.45,43.59,43.44,43.58,44761.0,42.4514,42.5882,42.4416,42.5784,44761.0
2019-08-23 15:00:00,43.58,43.65,43.54,43.59,47156.0,42.5784,42.6468,42.5393,42.5882,47156.0
2019-08-23 15:10:00,43.59,43.59,43.48,43.51,43398.0,42.5882,42.5882,42.4807,42.51,43398.0
2019-08-23 15:20:00,43.52,43.55,43.49,43.51,78443.0,42.5198,42.5491,42.4905,42.51,78443.0
2019-08-23 15:30:00,43.5,43.52,43.41,43.44,67692.0,42.5002,42.5198,42.4123,42.4416,67692.0
2019-08-23 15:40:00,43.43,43.45,43.36,43.37,118591.0,42.4318,42.4514,42.3634,42.3732,118591.0
2019-08-23 15:50:00,43.36,43.36,43.19,43.29,375385.0,42.3634,42.3634,42.1974,42.2951,375385.0
2019-08-26 09:30:00,43.62,43.88,43.6,43.7,133097.0,42.6175,42.8715,42.5979,42.6956,133097.0
2019-08-26 09:40:00,43.71,43.72,43.51,43.52,51347.0,42.7054,42.7152,42.51,42.5198,51347.0
2019-08-26 09:50:00,43.53,43.72,43.53,43.71,34237.0,42.5295,42.7152,42.5295,42.7054,34237.0
2019-08-26 10:00:00,43.73,43.77,43.55,43.55,55261.0,42.7249,42.764,42.5491,42.5491,55261.0
2019-08-26 10:10:00,43.54,43.54,43.39,43.47,44961.0,42.5393,42.5393,42.3928,42.4709,44961.0
2019-08-26 10:20:00,43.47,43.49,43.38,43.44,38349.0,42.4709,42.4905,42.383,42.4416,38349.0
2019-08-26 10:30:00,43.44,43.55,43.38,43.54,45122.0,42.4416,42.5491,42.383,42.5393,45122.0
2019-08-26 10:40:00,43.54,43.68,43.49,43.66,51551.0,42.5393,42.6761,42.4905,42.6565,51551.0
2019-08-26 10:50:00,43.67,43.71,43.51,43.53,35714.0,42.6663,42.7054,42.51,42.5295,35714.0
2019-08-26 11:00:00,43.54,43.62,43.49,43.61,39641.0,42.5393,42.6175,42.4905,42.6077,39641.0
2019-08-26 11:10:00,43.6,43.73,43.57,43.63,57859.0,42.5979,42.7249,42.5686,42.6272,57859.0
2019-08-26 11:20:00,43.62,43.64,43.57,43.59,115567.0,42.6175,42.637,42.5686,42.5882,115567.0
2019-08-26 11:30:00,43.58,43.63,43.53,43.57,40630.0,42.5784,42.6272,42.5295,42.5686,40630.0
2019-08-26 11:40:00,43.57,43.59,43.47,43.48,40124.0,42.5686,42.5882,42.4709,42.4807,40124.0
2019-08-26 11:50:00,43.49,43.57,43.45,43.55,46041.0,42.4905,42.5686,42.4514,42.5491,46041.0
2019-08-26 12:00:00,43.55,43.58,43.51,43.58,42176.0,42.5491,42.5784,42.51,42.5784,42176.0
2019-08-26 12:10:00,43.56,43.57,43.52,43.52,49011.0,42.5588,42.5686,42.5198,42.5198,49011.0
2019-08-26 12:20:00,43.51,43.68,43.51,43.61,41107.0,42.51,42.6761,42.51,42.6077,41107.0
2019-08-26 12:30:00,43.62,43.62,43.55,43.58,43306.0,42.6175,42.6175,42.5491,42.5784,43306.0
2019-08-26 12:40:00,43.58,43.58,43.5,43.54,41340.0,42.5784,42.5784,42.5002,42.5393,41340.0
2019-08-26 12:50:00,43.54,43.59,43.53,43.56,27444.0,42.5393,42.5882,42.5295,42.5588,27444.0
2019-08-26 13:00:00,43.57,43.63,43.56,43.63,39126.0,42.5686,42.6272,42.5588,42.6272,39126.0
2019-08-26 13:10:00,43.64,43.64,43.55,43.55,62938.0,42.637,42.637,42.5491,42.5491,62938.0
2019-08-26 13:20:00,43.55,43.56,43.5,43.52,45867.0,42.5491,42.5588,42.5002,42.5198,45867.0
2019-08-26 13:30:00,43.52,43.55,43.46,43.51,46679.0,42.5198,42.5491,42.4611,42.51,46679.0
2019-08-26 13:40:00,43.51,43.52,43.47,43.48,49340.0,42.51,42.5198,42.4709,42.4807,49340.0
2019-08-26 13:50:00,43.48,43.49,43.43,43.47,46481.0,42.4807,42.4905,42.4318,42.4709,46481.0
2019-08-26 14:00:00,43.48,43.48,43.34,43.36,45294.0,42.4807,42.4807,42.3439,42.3634,45294.0
2019-08-26 14:10:00,43.37,43.39,43.34,43.36,46081.0,42.3732,42.3928,42.3439,42.3634,46081.0
2019-08-26 14:20:00,43.36,43.36,43.3,43.36,63530.0,42.3634,42.3634,42.3048,42.3634,63530.0
2019-08-26 14:30:00,43.36,43.4,43.3,43.36,58000.0,42.3634,42.4025,42.3048,42.3634,58000.0
2019-08-26 14:40:00,43.35,43.36,43.32,43.32,46144.0,42.3537,42.3634,42.3244,42.3244,46144.0
2019-08-26 14:50:00,43.32,43.34,43.28,43.34,57561.0,42.3244,42.3439,42.2853,42.3439,57561.0
2019-08-26 15:00:00,43.35,43.44,43.33,43.36,93528.0,42.3537,42.4416,42.3341,42.3634,93528.0
2019-08-26 15:10:00,43.35,43.4,43.34,43.34,75537.0,42.3537,42.4025,42.3439,42.3439,75537.0
2019-08-26 15:20:00,43.34,43.36,43.28,43.28,86566.0,42.3439,42.3634,42.2853,42.2853,86566.0
2019-08-26 15:30:00,43.28,43.34,43.27,43.28,139614.0,42.2853,42.3439,42.2755,42.2853,139614.0
2019-08-26 15:40:00,43.28,43.37,43.27,43.34,153637.0,42.2853,42.3732,42.2755,42.3439,153637.0
2019-08-26 15:50:00,43.34,43.49,43.33,43.48,335581.0,42.3439,42.4905,42.3341,42.4807,335581.0
2019-08-27 09:30:00,43.73,43.91,43.62,43.77,227599.0,42.7249,42.9008,42.6175,42.764,227599.0
2019-08-27 09:40:00,43.76,43.77,43.62,43.7,152136.0,42.7543,42.764,42.6175,42.6956,152136.0
2019-08-27 09:50:00,43.7,43.81,43.64,43.68,377364.0,42.6956,42.8031,42.637,42.6761,377364.0
2019-08-27 10:00:00,43.67,43.69,43.51,43.59,125901.0,42.6663,42.6859,42.51,42.5882,125901.0
2019-08-27 10:10:00,43.59,43.79,43.54,43.76,165557.0,42.5882,42.7836,42.5393,42.7543,165557.0
2019-08-27 10:20:00,43.76,43.88,43.75,43.84,79934.0,42.7543,42.8715,42.7445,42.8324,79934.0
2019-08-27 10:30:00,43.83,43.92,43.8,43.91,62759.0,42.8226,42.9106,42.7933,42.9008,62759.0
2019-08-27 10:40:00,43.91,43.97,43.84,43.85,77676.0,42.9008,42.9594,42.8324,42.8422,77676.0
2019-08-27 10:50:00,43.84,43.94,43.83,43.89,77331.0,42.8324,42.9301,42.8226,42.8813,77331.0
2019-08-27 11:00:00,43.89,43.95,43.71,43.73,103460.0,42.8813,42.9399,42.7054,42.7249,103460.0
2019-08-27 11:10:00,43.73,43.74,43.62,43.62,44963.0,42.7249,42.7347,42.6175,42.6175,44963.0
2019-08-27 11:20:00,43.62,43.69,43.59,43.66,80861.0,42.6175,42.6859,42.5882,42.6565,80861.0
2019-08-27 11:30:00,43.65,43.67,43.53,43.56,73865.0,42.6468,42.6663,42.5295,42.5588,73865.0
2019-08-27 11:40:00,43.56,43.56,43.43,43.47,57635.0,42.5588,42.5588,42.4318,42.4709,57635.0
2019-08-27 11:50:00,43.48,43.48,43.31,43.32,51438.0,42.4807,42.4807,42.3146,42.3244,51438.0
2019-08-27 12:00:00,43.31,43.34,43.22,43.23,36683.0,42.3146,42.3439,42.2267,42.2364,36683.0
2019-08-27 12:10:00,43.23,43.3,43.22,43.3,23376.0,42.2364,42.3048,42.2267,42.3048,23376.0
2019-08-27 12:20:00,43.3,43.31,43.23,43.3,38973.0,42.3048,42.3146,42.2364,42.3048,38973.0
2019-08-27 12:30:00,43.29,43.31,43.15,43.17,47040.0,42.2951,42.3146,42.1583,42.1778,47040.0
2019-08-27 12:40:00,43.17,43.22,43.12,43.19,46053.0,42.1778,42.2267,42.129,42.1974,46053.0
2019-08-27 12:50:00,43.2,43.2,43.08,43.12,30180.0,42.2071,42.2071,42.0899,42.129,30180.0
2019-08-27 13:00:00,43.12,43.18,43.1,43.16,38812.0,42.129,42.1876,42.1094,42.168,38812.0
2019-08-27 13:10:00,43.17,43.17,43.09,43.12,33305.0,42.1778,42.1778,42.0997,42.129,33305.0
2019-08-27 13:20:00,43.12,43.33,43.11,43.3,32124.0,42.129,42.3341,42.1192,42.3048,32124.0
2019-08-27 13:30:00,43.3,43.42,43.25,43.39,42332.0,42.3048,42.4221,42.256,42.3928,42332.0
2019-08-27 13:40:00,43.4,43.43,43.36,43.37,21533.0,42.4025,42.4318,42.3634,42.3732,21533.0
2019-08-27 13:50:00,43.38,43.38,43.32,43.34,27801.0,42.383,42.383,42.3244,42.3439,27801.0
2019-08-27 14:00:00,43.34,43.36,43.23,43.25,52436.0,42.3439,42.3634,42.2364,42.256,52436.0
2019-08-27 14:10:00,43.25,43.25,43.19,43.22,55862.0,42.256,42.256,42.1974,42.2267,55862.0
2019-08-27 14:20:00,43.22,43.26,43.18,43.2,45845.0,42.2267,42.2657,42.1876,42.2071,45845.0
2019-08-27 14:30:00,43.19,43.2,43.15,43.18,40079.0,42.1974,42.2071,42.1583,42.1876,40079.0
2019-08-27 14:40:00,43.18,43.24,43.14,43.24,41864.0,42.1876,42.2462,42.1485,42.2462,41864.0
2019-08-27 14:50:00,43.23,43.31,43.23,43.3,44419.0,42.2364,42.3146,42.2364,42.3048,44419.0
2019-08-27 15:00:00,43.31,43.38,43.26,43.28,58110.0,42.3146,42.383,42.2657,42.2853,58110.0
2019-08-27 15:10:00,43.27,43.28,43.22,43.27,45356.0,42.2755,42.2853,42.2267,42.2755,45356.0
2019-08-27 15:20:00,43.27,43.27,43.2,43.2,74758.0,42.2755,42.2755,42.2071,42.2071,74758.0
2019-08-27 15:30:00,43.21,43.22,43.15,43.18,98808.0,42.2169,42.2267,42.1583,42.1876,98808.0
2019-08-27 15:40:00,43.18,43.22,43.15,43.16,103305.0,42.1876,42.2267,42.1583,42.168,103305.0
2019-08-27 15:50:00,43.17,43.18,43.02,43.03,388430.0,42.1778,42.1876,42.0313,42.041,388430.0
2019-08-28 09:30:00,42.65,42.79,42.42,42.71,188076.0,41.6698,41.8065,41.445,41.7284,188076.0
2019-08-28 09:40:00,42.72,42.76,42.58,42.64,98917.0,41.7382,41.7772,41.6014,41.66,98917.0
2019-08-28 09:50:00,42.61,42.87,42.51,42.83,90898.0,41.6307,41.8847,41.533,41.8456,90898.0
2019-08-28 10:00:00,42.81,42.93,42.79,42.9,55190.0,41.8261,41.9433,41.8065,41.914,55190.0
2019-08-28 10:10:00,42.9,42.91,42.81,42.84,51194.0,41.914,41.9238,41.8261,41.8554,51194.0
2019-08-28 10:20:00,42.84,42.86,42.8,42.82,37349.0,41.8554,41.8749,41.8163,41.8359,37349.0
2019-08-28 10:30:00,42.83,42.92,42.82,42.86,90322.0,41.8456,41.9336,41.8359,41.8749,90322.0
2019-08-28 10:40:00,42.85,42.98,42.85,42.97,41689.0,41.8652,41.9922,41.8652,41.9824,41689.0
2019-08-28 10:50:00,42.98,43.03,42.96,43.0,44145.0,41.9922,42.041,41.9726,42.0117,44145.0
2019-08-28 11:00:00,43.0,43.11,43.0,43.11,39250.0,42.0117,42.1192,42.0117,42.1192,39250.0
2019-08-28 11:10:00,43.11,43.21,43.09,43.19,48044.0,42.1192,42.2169,42.0997,42.1974,48044.0
2019-08-28 11:20:00,43.19,43.34,43.18,43.32,51513.0,42.1974,42.3439,42.1876,42.3244,51513.0
2019-08-28 11:30:00,43.32,43.35,43.23,43.32,59856.0,42.3244,42.3537,42.2364,42.3244,59856.0
2019-08-28 11:40:00,43.33,43.44,43.31,43.4,49347.0,42.3341,42.4416,42.3146,42.4025,49347.0
2019-08-28 11:50:00,43.41,43.45,43.37,43.39,38957.0,42.4123,42.4514,42.3732,42.3928,38957.0
2019-08-28 12:00:00,43.39,43.45,43.37,43.43,26203.0,42.3928,42.4514,42.3732,42.4318,26203.0
2019-08-28 12:10:00,43.42,43.43,43.31,43.4,27611.0,42.4221,42.4318,42.3146,42.4025,27611.0
2019-08-28 12:20:00,43.39,43.44,43.33,43.34,49768.0,42.3928,42.4416,42.3341,42.3439,49768.0
2019-08-28 12:30:00,43.34,43.36,43.3,43.33,30723.0,42.3439,42.3634,42.3048,42.3341,30723.0
2019-08-28 12:40:00,43.33,43.39,43.32,43.36,20620.0,42.3341,42.3928,42.3244,42.3634,20620.0
2019-08-28 12:50:00,43.36,43.43,43.35,43.43,17404.0,42.3634,42.4318,42.3537,42.4318,17404.0
2019-08-28 13:00:00,43.43,43.46,43.39,43.43,37403.0,42.4318,42.4611,42.3928,42.4318,37403.0
2019-08-28 13:10:00,43.43,43.43,43.28,43.33,74235.0,42.4318,42.4318,42.2853,42.3341,74235.0
2019-08-28 13:20:00,43.34,43.41,43.32,43.4,23781.0,42.3439,42.4123,42.3244,42.4025,23781.0
2019-08-28 13:30:00,43.4,43.5,43.39,43.46,37015.0,42.4025,42.5002,42.3928,42.4611,37015.0
2019-08-28 13:40:00,43.46,43.49,43.44,43.47,16728.0,42.4611,42.4905,42.4416,42.4709,16728.0
2019-08-28 13:50:00,43.48,43.48,43.43,43.43,15778.0,42.4807,42.4807,42.4318,42.4318,15778.0
2019-08-28 14:00:00,43.43,43.45,43.41,43.41,30113.0,42.4318,42.4514,42.4123,42.4123,30113.0
2019-08-28 14:10:00,43.41,43.43,43.37,43.43,30391.0,42.4123,42.4318,42.3732,42.4318,30391.0
2019-08-28 14:20:00,43.43,43.5,43.43,43.46,20033.0,42.4318,42.5002,42.4318,42.4611,20033.0
2019-08-28 14:30:00,43.46,43.51,43.44,43.46,25155.0,42.4611,42.51,42.4416,42.4611,25155.0
2019-08-28 14:40:00,43.47,43.49,43.43,43.45,33435.0,42.4709,42.4905,42.4318,42.4514,33435.0
2019-08-28 14:50:00,43.46,43.49,43.45,43.46,17944.0,42.4611,42.4905,42.4514,42.4611,17944.0
2019-08-28 15:00:00,43.46,43.47,43.45,43.47,17308.0,42.4611,42.4709,42.4514,42.4709,17308.0
2019-08-28 15:10:00,43.47,43.51,43.43,43.51,39459.0,42.4709,42.51,42.4318,42.51,39459.0
2019-08-28 15:20:00,43.52,43.52,43.35,43.36,54100.0,42.5198,42.5198,42.3537,42.3634,54100.0
2019-08-28 15:30:00,43.36,43.4,43.33,43.4,44185.0,42.3634,42.4025,42.3341,42.4025,44185.0
2019-08-28 15:40:00,43.4,43.43,43.39,43.41,57611.0,42.4025,42.4318,42.3928,42.4123,57611.0
2019-08-28 15:50:00,43.42,43.45,43.39,43.4,168358.0,42.4221,42.4514,42.3928,42.4025,168358.0
2019-08-29 09:30:00,43.86,44.15,43.82,44.08,131574.0,42.852,43.1353,42.8129,43.0669,131574.0
2019-08-29 09:40:00,44.07,44.27,44.06,44.11,79718.0,43.0571,43.2525,43.0474,43.0962,79718.0
2019-08-29 09:50:00,44.12,44.21,44.09,44.14,67077.0,43.106,43.1939,43.0767,43.1255,67077.0
2019-08-29 10:00:00,44.13,44.26,44.1,44.26,55801.0,43.1157,43.2428,43.0864,43.2428,55801.0
2019-08-29 10:10:00,44.25,44.35,44.23,44.29,54098.0,43.233,43.3307,43.2134,43.2721,54098.0
2019-08-29 10:20:00,44.29,44.29,44.21,44.28,28110.0,43.2721,43.2721,43.1939,43.2623,28110.0
2019-08-29 10:30:00,44.28,44.28,43.91,44.02,60777.0,43.2623,43.2623,42.9008,43.0083,60777.0
2019-08-29 10:40:00,44.02,44.11,43.97,44.0,20706.0,43.0083,43.0962,42.9594,42.9887,20706.0
2019-08-29 10:50:00,44.01,44.17,44.0,44.16,37840.0,42.9985,43.1548,42.9887,43.1451,37840.0
2019-08-29 11:00:00,44.16,44.16,44.05,44.06,52116.0,43.1451,43.1451,43.0376,43.0474,52116.0
2019-08-29 11:10:00,44.06,44.14,44.04,44.07,64219.0,43.0474,43.1255,43.0278,43.0571,64219.0
2019-08-29 11:20:00,44.08,44.23,44.08,44.22,61284.0,43.0669,43.2134,43.0669,43.2037,61284.0
2019-08-29 11:30:00,44.23,44.35,44.19,44.34,60656.0,43.2134,43.3307,43.1744,43.3209,60656.0
2019-08-29 11:40:00,44.33,44.44,44.3,44.44,49357.0,43.3112,43.4186,43.2818,43.4186,49357.0
2019-08-29 11:50:00,44.43,44.44,44.24,44.26,91020.0,43.4089,43.4186,43.2232,43.2428,91020.0
2019-08-29 12:00:00,44.25,44.25,44.21,44.23,25660.0,43.233,43.233,43.1939,43.2134,25660.0
2019-08-29 12:10:00,44.24,44.31,44.24,44.3,34014.0,43.2232,43.2916,43.2232,43.2818,34014.0
2019-08-29 12:20:00,44.3,44.38,44.3,44.37,23171.0,43.2818,43.36,43.2818,43.3502,23171.0
2019-08-29 12:30:00,44.36,44.37,44.32,44.37,26249.0,43.3405,43.3502,43.3014,43.3502,26249.0
2019-08-29 12:40:00,44.36,44.38,44.35,44.35,13806.0,43.3405,43.36,43.3307,43.3307,13806.0
2019-08-29 12:50:00,44.35,44.36,44.3,44.3,18460.0,43.3307,43.3405,43.2818,43.2818,18460.0
2019-08-29 13:00:00,44.31,44.39,44.31,44.37,18750.0,43.2916,43.3698,43.2916,43.3502,18750.0
2019-08-29 13:10:00,44.38,44.38,44.32,44.32,15799.0,43.36,43.36,43.3014,43.3014,15799.0
2019-08-29 13:20:00,44.33,44.33,44.27,44.29,27895.0,43.3112,43.3112,43.2525,43.2721,27895.0
2019-08-29 13:30:00,44.28,44.32,44.21,44.26,32155.0,43.2623,43.3014,43.1939,43.2428,32155.0
2019-08-29 13:40:00,44.26,44.28,44.19,44.19,34925.0,43.2428,43.2623,43.1744,43.1744,34925.0
2019-08-29 13:50:00,44.19,44.2,44.11,44.14,45968.0,43.1744,43.1841,43.0962,43.1255,45968.0
2019-08-29 14:00:00,44.13,44.21,44.09,44.09,64131.0,43.1157,43.1939,43.0767,43.0767,64131.0
2019-08-29 14:10:00,44.09,44.1,44.0,44.02,60624.0,43.0767,43.0864,42.9887,43.0083,60624.0
2019-08-29 14:20:00,44.02,44.09,44.02,44.08,27190.0,43.0083,43.0767,43.0083,43.0669,27190.0
2019-08-29 14:30:00,44.08,44.09,44.02,44.03,30955.0,43.0669,43.0767,43.0083,43.018,30955.0
2019-08-29 14:40:00,44.02,44.06,44.0,44.0,64033.0,43.0083,43.0474,42.9887,42.9887,64033.0
2019-08-29 14:50:00,44.0,44.03,43.94,44.01,124533.0,42.9887,43.018,42.9301,42.9985,124533.0
2019-08-29 15:00:00,44.01,44.01,43.93,43.97,47856.0,42.9985,42.9985,42.9203,42.9594,47856.0
2019-08-29 15:10:00,43.97,44.0,43.95,43.96,22670.0,42.9594,42.9887,42.9399,42.9497,22670.0
2019-08-29 15:20:00,43.95,43.96,43.87,43.89,46863.0,42.9399,42.9497,42.8617,42.8813,46863.0
2019-08-29 15:30:00,43.89,43.99,43.89,43.97,48178.0,42.8813,42.979,42.8813,42.9594,48178.0
2019-08-29 15:40:00,43.98,44.03,43.96,44.01,52710.0,42.9692,43.018,42.9497,42.9985,52710.0
2019-08-29 15:50:00,44.02,44.05,43.95,44.0,153436.0,43.0083,43.0376,42.9399,42.9887,153436.0
2019-08-30 09:30:00,44.09,44.26,44.0,44.12,148767.0,43.0767,43.2428,42.9887,43.106,148767.0
2019-08-30 09:40:00,44.11,44.21,44.08,44.15,79980.0,43.0962,43.1939,43.0669,43.1353,79980.0
2019-08-30 09:50:00,44.14,44.25,44.09,44.13,63780.0,43.1255,43.233,43.0767,43.1157,63780.0
2019-08-30 10:00:00,44.12,44.27,44.12,44.27,61841.0,43.106,43.2525,43.106,43.2525,61841.0
2019-08-30 10:10:00,44.27,44.32,44.17,44.22,86179.0,43.2525,43.3014,43.1548,43.2037,86179.0
2019-08-30 10:20:00,44.22,44.26,44.18,44.24,50186.0,43.2037,43.2428,43.1646,43.2232,50186.0
2019-08-30 10:30:00,44.23,44.29,44.22,44.27,51128.0,43.2134,43.2721,43.2037,43.2525,51128.0
2019-08-30 10:40:00,44.27,44.29,44.23,44.25,36254.0,43.2525,43.2721,43.2134,43.233,36254.0
2019-08-30 10:50:00,44.25,44.26,44.19,44.19,42935.0,43.233,43.2428,43.1744,43.1744,42935.0
2019-08-30 11:00:00,44.2,44.21,44.05,44.07,88811.0,43.1841,43.1939,43.0376,43.0571,88811.0
2019-08-30 11:10:00,44.07,44.09,43.99,44.01,58381.0,43.0571,43.0767,42.979,42.9985,58381.0
2019-08-30 11:20:00,44.01,44.03,43.96,44.0,69173.0,42.9985,43.018,42.9497,42.9887,69173.0
2019-08-30 11:30:00,44.01,44.08,43.99,44.06,57116.0,42.9985,43.0669,42.979,43.0474,57116.0
2019-08-30 11:40:00,44.06,44.13,44.05,44.13,41328.0,43.0474,43.1157,43.0376,43.1157,41328.0
2019-08-30 11:50:00,44.13,44.17,44.12,44.14,32641.0,43.1157,43.1548,43.106,43.1255,32641.0
2019-08-30 12:00:00,44.14,44.15,44.09,44.12,33588.0,43.1255,43.1353,43.0767,43.106,33588.0
2019-08-30 12:10:00,44.11,44.17,44.1,44.16,35599.0,43.0962,43.1548,43.0864,43.1451,35599.0
2019-08-30 12:20:00,44.16,44.25,44.15,44.22,37602.0,43.1451,43.233,43.1353,43.2037,37602.0
2019-08-30 12:30:00,44.21,44.21,44.14,44.17,28268.0,43.1939,43.1939,43.1255,43.1548,28268.0
2019-08-30 12:40:00,44.18,44.22,44.15,44.22,34182.0,43.1646,43.2037,43.1353,43.2037,34182.0
2019-08-30 12:50:00,44.22,44.25,44.19,44.25,34232.0,43.2037,43.233,43.1744,43.233,34232.0
2019-08-30 13:00:00,44.25,44.25,44.19,44.21,23517.0,43.233,43.233,43.1744,43.1939,23517.0
2019-08-30 13:10:00,44.21,44.22,44.16,44.18,22823.0,43.1939,43.2037,43.1451,43.1646,22823.0
2019-08-30 13:20:00,44.18,44.19,44.16,44.18,11850.0,43.1646,43.1744,43.1451,43.1646,11850.0
2019-08-30 13:30:00,44.18,44.21,44.11,44.16,45740.0,43.1646,43.1939,43.0962,43.1451,45740.0
2019-08-30 13:40:00,44.16,44.16,44.09,44.13,24226.0,43.1451,43.1451,43.0767,43.1157,24226.0
2019-08-30 13:50:00,44.14,44.15,44.12,44.12,34262.0,43.1255,43.1353,43.106,43.106,34262.0
2019-08-30 14:00:00,44.13,44.19,44.12,44.18,34418.0,43.1157,43.1744,43.106,43.1646,34418.0
2019-08-30 14:10:00,44.18,44.2,44.14,44.2,40215.0,43.1646,43.1841,43.1255,43.1841,40215.0
2019-08-30 14:20:00,44.19,44.21,44.16,44.18,33297.0,43.1744,43.1939,43.1451,43.1646,33297.0
2019-08-30 14:30:00,44.19,44.2,44.13,44.15,31349.0,43.1744,43.1841,43.1157,43.1353,31349.0
2019-08-30 14:40:00,44.15,44.15,44.08,44.12,22930.0,43.1353,43.1353,43.0669,43.106,22930.0
2019-08-30 14:50:00,44.12,44.15,44.08,44.09,29369.0,43.106,43.1353,43.0669,43.0767,29369.0
2019-08-30 15:00:00,44.08,44.13,44.03,44.04,52065.0,43.0669,43.1157,43.018,43.0278,52065.0
2019-08-30 15:10:00,44.03,44.04,43.99,44.02,56121.0,43.018,43.0278,42.979,43.0083,56121.0
2019-08-30 15:20:00,44.02,44.1,44.0,44.09,85308.0,43.0083,43.0864,42.9887,43.0767,85308.0
2019-08-30 15:30:00,44.09,44.1,44.03,44.03,74120.0,43.0767,43.0864,43.018,43.018,74120.0
2019-08-30 15:40:00,44.04,44.06,43.99,44.03,81008.0,43.0278,43.0474,42.979,43.018,81008.0
2019-08-30 15:50:00,44.02,44.14,44.02,44.05,345910.0,43.0083,43.1255,43.0083,43.0376,345910.0
2019-09-03 09:30:00,43.82,43.86,43.44,43.48,167220.0,42.8129,42.852,42.4416,42.4807,167220.0
2019-09-03 09:40:00,43.5,43.51,43.23,43.25,131065.0,42.5002,42.51,42.2364,42.256,131065.0
2019-09-03 09:50:00,43.26,43.43,43.23,43.31,32594.0,42.2657,42.4318,42.2364,42.3146,32594.0
2019-09-03 10:00:00,43.29,43.31,43.02,43.1,63852.0,42.2951,42.3146,42.0313,42.1094,63852.0
2019-09-03 10:10:00,43.12,43.16,43.02,43.06,51630.0,42.129,42.168,42.0313,42.0703,51630.0
2019-09-03 10:20:00,43.05,43.14,42.92,43.03,93180.0,42.0606,42.1485,41.9336,42.041,93180.0
2019-09-03 10:30:00,43.03,43.25,42.99,43.25,82376.0,42.041,42.256,42.0019,42.256,82376.0
2019-09-03 10:40:00,43.25,43.34,43.2,43.27,53931.0,42.256,42.3439,42.2071,42.2755,53931.0
2019-09-03 10:50:00,43.26,43.31,43.24,43.29,43334.0,42.2657,42.3146,42.2462,42.2951,43334.0
2019-09-03 11:00:00,43.29,43.29,43.14,43.18,53549.0,42.2951,42.2951,42.1485,42.1876,53549.0
2019-09-03 11:10:00,43.17,43.18,43.05,43.09,75103.0,42.1778,42.1876,42.0606,42.0997,75103.0
2019-09-03 11:20:00,43.09,43.26,43.08,43.24,53091.0,42.0997,42.2657,42.0899,42.2462,53091.0
2019-09-03 11:30:00,43.25,43.3,43.19,43.26,72729.0,42.256,42.3048,42.1974,42.2657,72729.0
2019-09-03 11:40:00,43.27,43.3,43.22,43.27,70928.0,42.2755,42.3048,42.2267,42.2755,70928.0
2019-09-03 11:50:00,43.27,43.28,43.22,43.24,30913.0,42.2755,42.2853,42.2267,42.2462,30913.0
2019-09-03 12:00:00,43.23,43.23,43.17,43.18,32486.0,42.2364,42.2364,42.1778,42.1876,32486.0
2019-09-03 12:10:00,43.18,43.23,43.17,43.22,40446.0,42.1876,42.2364,42.1778,42.2267,40446.0
2019-09-03 12:20:00,43.22,43.26,43.17,43.19,48559.0,42.2267,42.2657,42.1778,42.1974,48559.0
2019-09-03 12:30:00,43.18,43.22,43.15,43.18,26076.0,42.1876,42.2267,42.1583,42.1876,26076.0
2019-09-03 12:40:00,43.18,43.21,43.15,43.2,23897.0,42.1876,42.2169,42.1583,42.2071,23897.0
2019-09-03 12:50:00,43.2,43.2,43.06,43.06,28470.0,42.2071,42.2071,42.0703,42.0703,28470.0
2019-09-03 13:00:00,43.06,43.07,43.02,43.07,48565.0,42.0703,42.0801,42.0313,42.0801,48565.0
2019-09-03 13:10:00,43.07,43.1,43.05,43.05,25508.0,42.0801,42.1094,42.0606,42.0606,25508.0
2019-09-03 13:20:00,43.05,43.06,43.0,43.02,39562.0,42.0606,42.0703,42.0117,42.0313,39562.0
2019-09-03 13:30:00,43.03,43.05,42.97,42.97,57073.0,42.041,42.0606,41.9824,41.9824,57073.0
2019-09-03 13:40:00,42.97,43.01,42.96,43.01,40870.0,41.9824,42.0215,41.9726,42.0215,40870.0
2019-09-03 13:50:00,43.01,43.02,42.94,43.0,53178.0,42.0215,42.0313,41.9531,42.0117,53178.0
2019-09-03 14:00:00,43.0,43.06,42.99,43.05,47992.0,42.0117,42.0703,42.0019,42.0606,47992.0
2019-09-03 14:10:00,43.05,43.23,43.04,43.19,63477.0,42.0606,42.2364,42.0508,42.1974,63477.0
2019-09-03 14:20:00,43.18,43.24,43.17,43.23,34073.0,42.1876,42.2462,42.1778,42.2364,34073.0
2019-09-03 14:30:00,43.24,43.3,43.22,43.22,38792.0,42.2462,42.3048,42.2267,42.2267,38792.0
2019-09-03 14:40:00,43.23,43.23,43.19,43.23,23957.0,42.2364,42.2364,42.1974,42.2364,23957.0
2019-09-03 14:50:00,43.23,43.26,43.2,43.24,29053.0,42.2364,42.2657,42.2071,42.2462,29053.0
2019-09-03 15:00:00,43.24,43.26,43.21,43.26,33319.0,42.2462,42.2657,42.2169,42.2657,33319.0
2019-09-03 15:10:00,43.26,43.34,43.24,43.33,39488.0,42.2657,42.3439,42.2462,42.3341,39488.0
2019-09-03 15:20:00,43.33,43.47,43.33,43.46,67618.0,42.3341,42.4709,42.3341,42.4611,67618.0
2019-09-03 15:30:00,43.46,43.53,43.43,43.52,85242.0,42.4611,42.5295,42.4318,42.5198,85242.0
2019-09-03 15:40:00,43.52,43.68,43.5,43.64,124453.0,42.5198,42.6761,42.5002,42.637,124453.0
2019-09-03 15:50:00,43.64,43.72,43.63,43.69,344233.0,42.637,42.7152,42.6272,42.6859,344233.0
2019-09-04 09:30:00,43.94,44.34,43.9,44.29,168789.0,42.9301,43.3209,42.891,43.2721,168789.0
2019-09-04 09:40:00,44.3,44.46,44.3,44.33,68398.0,43.2818,43.4382,43.2818,43.3112,68398.0
2019-09-04 09:50:00,44.36,44.41,44.29,44.35,44063.0,43.3405,43.3893,43.2721,43.3307,44063.0
2019-09-04 10:00:00,44.34,44.41,44.25,44.33,36766.0,43.3209,43.3893,43.233,43.3112,36766.0
2019-09-04 10:10:00,44.33,44.35,44.15,44.25,26552.0,43.3112,43.3307,43.1353,43.233,26552.0
2019-09-04 10:20:00,44.26,44.29,44.21,44.25,19319.0,43.2428,43.2721,43.1939,43.233,19319.0
2019-09-04 10:30:00,44.25,44.25,44.09,44.11,39345.0,43.233,43.233,43.0767,43.0962,39345.0
2019-09-04 10:40:00,44.1,44.21,44.08,44.17,54982.0,43.0864,43.1939,43.0669,43.1548,54982.0
2019-09-04 10:50:00,44.17,44.21,44.14,44.14,29212.0,43.1548,43.1939,43.1255,43.1255,29212.0
2019-09-04 11:00:00,44.15,44.16,44.06,44.09,31628.0,43.1353,43.1451,43.0474,43.0767,31628.0
2019-09-04 11:10:00,44.1,44.17,44.08,44.16,33348.0,43.0864,43.1548,43.0669,43.1451,33348.0
2019-09-04 11:20:00,44.17,44.17,44.09,44.14,27792.0,43.1548,43.1548,43.0767,43.1255,27792.0
2019-09-04 11:30:00,44.14,44.19,44.1,44.19,30391.0,43.1255,43.1744,43.0864,43.1744,30391.0
2019-09-04 11:40:00,44.19,44.2,44.13,44.16,38847.0,43.1744,43.1841,43.1157,43.1451,38847.0
2019-09-04 11:50:00,44.15,44.16,44.1,44.15,19647.0,43.1353,43.1451,43.0864,43.1353,19647.0
2019-09-04 12:00:00,44.15,44.2,44.14,44.19,49358.0,43.1353,43.1841,43.1255,43.1744,49358.0
2019-09-04 12:10:00,44.2,44.2,43.54,43.55,386087.0,43.1841,43.1841,42.5393,42.5491,386087.0
2019-09-04 12:20:00,43.55,43.97,43.52,43.92,157377.0,42.5491,42.9594,42.5198,42.9106,157377.0
2019-09-04 12:30:00,43.93,43.93,43.8,43.83,45839.0,42.9203,42.9203,42.7933,42.8226,45839.0
2019-09-04 12:40:00,43.83,43.96,43.83,43.96,102892.0,42.8226,42.9497,42.8226,42.9497,102892.0
2019-09-04 12:50:00,43.95,43.96,43.88,43.91,25042.0,42.9399,42.9497,42.8715,42.9008,25042.0
2019-09-04 13:00:00,43.9,43.93,43.88,43.93,22368.0,42.891,42.9203,42.8715,42.9203,22368.0
2019-09-04 13:10:00,43.92,43.93,43.8,43.81,51854.0,42.9106,42.9203,42.7933,42.8031,51854.0
2019-09-04 13:20:00,43.82,43.9,43.81,43.89,31457.0,42.8129,42.891,42.8031,42.8813,31457.0
2019-09-04 13:30:00,43.9,43.9,43.83,43.84,17959.0,42.891,42.891,42.8226,42.8324,17959.0
2019-09-04 13:40:00,43.84,43.84,43.81,43.83,22005.0,42.8324,42.8324,42.8031,42.8226,22005.0
2019-09-04 13:50:00,43.83,43.84,43.8,43.84,21372.0,42.8226,42.8324,42.7933,42.8324,21372.0
2019-09-04 14:00:00,43.84,43.91,43.83,43.88,28481.0,42.8324,42.9008,42.8226,42.8715,28481.0
2019-09-04 14:10:00,43.87,43.94,43.86,43.94,36256.0,42.8617,42.9301,42.852,42.9301,36256.0
2019-09-04 14:20:00,43.94,43.94,43.89,43.9,66797.0,42.9301,42.9301,42.8813,42.891,66797.0
2019-09-04 14:30:00,43.89,43.9,43.86,43.89,32896.0,42.8813,42.891,42.852,42.8813,32896.0
2019-09-04 14:40:00,43.89,43.97,43.87,43.94,116696.0,42.8813,42.9594,42.8617,42.9301,116696.0
2019-09-04 14:50:00,43.94,43.94,43.79,43.81,46754.0,42.9301,42.9301,42.7836,42.8031,46754.0
2019-09-04 15:00:00,43.81,43.83,43.79,43.82,52859.0,42.8031,42.8226,42.7836,42.8129,52859.0
2019-09-04 15:10:00,43.82,43.87,43.81,43.83,42661.0,42.8129,42.8617,42.8031,42.8226,42661.0
2019-09-04 15:20:00,43.83,43.88,43.82,43.88,59849.0,42.8226,42.8715,42.8129,42.8715,59849.0
2019-09-04 15:30:00,43.88,43.91,43.87,43.89,83895.0,42.8715,42.9008,42.8617,42.8813,83895.0
2019-09-04 15:40:00,43.88,43.91,43.87,43.9,77390.0,42.8715,42.9008,42.8617,42.891,77390.0
2019-09-04 15:50:00,43.9,43.9,43.86,43.88,203398.0,42.891,42.891,42.852,42.8715,203398.0
2019-09-05 09:30:00,44.25,44.62,44.25,44.56,116346.0,43.233,43.5945,43.233,43.5359,116346.0
2019-09-05 09:40:00,44.57,44.8,44.56,44.69,85862.0,43.5456,43.7703,43.5359,43.6629,85862.0
2019-09-05 09:50:00,44.69,44.72,44.65,44.65,44986.0,43.6629,43.6922,43.6238,43.6238,44986.0
2019-09-05 10:00:00,44.67,44.9,44.66,44.87,65473.0,43.6433,43.8681,43.6336,43.8387,65473.0
2019-09-05 10:10:00,44.89,45.04,44.81,45.03,67889.0,43.8583,44.0048,43.7801,43.9951,67889.0
2019-09-05 10:20:00,45.02,45.14,45.0,45.11,75780.0,43.9853,44.1025,43.9658,44.0732,75780.0
2019-09-05 10:30:00,45.12,45.17,45.05,45.14,48771.0,44.083,44.1318,44.0146,44.1025,48771.0
2019-09-05 10:40:00,45.15,45.18,45.03,45.03,48984.0,44.1123,44.1416,43.9951,43.9951,48984.0
2019-09-05 10:50:00,45.03,45.1,45.01,45.04,57807.0,43.9951,44.0635,43.9755,44.0048,57807.0
2019-09-05 11:00:00,45.05,45.09,44.98,45.05,30953.0,44.0146,44.0537,43.9462,44.0146,30953.0
2019-09-05 11:10:00,45.06,45.07,44.98,45.04,31870.0,44.0244,44.0341,43.9462,44.0048,31870.0
2019-09-05 11:20:00,45.03,45.07,45.02,45.05,23408.0,43.9951,44.0341,43.9853,44.0146,23408.0
2019-09-05 11:30:00,45.05,45.09,44.99,45.07,44674.0,44.0146,44.0537,43.956,44.0341,44674.0
2019-09-05 11:40:00,45.08,45.1,45.04,45.06,49018.0,44.0439,44.0635,44.0048,44.0244,49018.0
2019-09-05 11:50:00,45.05,45.14,45.05,45.12,30110.0,44.0146,44.1025,44.0146,44.083,30110.0
2019-09-05 12:00:00,45.12,45.13,45.06,45.07,26147.0,44.083,44.0928,44.0244,44.0341,26147.0
2019-09-05 12:10:00,45.07,45.09,44.99,45.0,69793.0,44.0341,44.0537,43.956,43.9658,69793.0
2019-09-05 12:20:00,45.0,45.0,44.91,44.98,29405.0,43.9658,43.9658,43.8778,43.9462,29405.0
2019-09-05 12:30:00,44.99,45.01,44.96,45.0,23274.0,43.956,43.9755,43.9267,43.9658,23274.0
2019-09-05 12:40:00,45.0,45.07,44.99,45.07,17656.0,43.9658,44.0341,43.956,44.0341,17656.0
2019-09-05 12:50:00,45.06,45.14,45.05,45.12,29713.0,44.0244,44.1025,44.0146,44.083,29713.0
2019-09-05 13:00:00,45.13,45.16,45.05,45.08,36227.0,44.0928,44.1221,44.0146,44.0439,36227.0
2019-09-05 13:10:00,45.08,45.14,45.08,45.14,12879.0,44.0439,44.1025,44.0439,44.1025,12879.0
2019-09-05 13:20:00,45.14,45.15,45.11,45.14,28366.0,44.1025,44.1123,44.0732,44.1025,28366.0
2019-09-05 13:30:00,45.14,45.15,45.11,45.14,26019.0,44.1025,44.1123,44.0732,44.1025,26019.0
2019-09-05 13:40:00,45.14,45.21,45.12,45.19,53520.0,44.1025,44.1709,44.083,44.1514,53520.0
2019-09-05 13:50:00,45.2,45.29,45.2,45.29,37780.0,44.1612,44.2491,44.1612,44.2491,37780.0
2019-09-05 14:00:00,45.29,45.29,45.17,45.22,38064.0,44.2491,44.2491,44.1318,44.1807,38064.0
2019-09-05 14:10:00,45.22,45.24,45.19,45.2,27252.0,44.1807,44.2002,44.1514,44.1612,27252.0
2019-09-05 14:20:00,45.19,45.24,45.16,45.21,27604.0,44.1514,44.2002,44.1221,44.1709,27604.0
2019-09-05 14:30:00,45.2,45.22,45.19,45.2,22087.0,44.1612,44.1807,44.1514,44.1612,22087.0
2019-09-05 14:40:00,45.19,45.23,45.19,45.22,17505.0,44.1514,44.1905,44.1514,44.1807,17505.0
2019-09-05 14:50:00,45.23,45.23,45.19,45.21,30781.0,44.1905,44.1905,44.1514,44.1709,30781.0
2019-09-05 15:00:00,45.21,45.27,45.2,45.25,44839.0,44.1709,44.2295,44.1612,44.21,44839.0
2019-09-05 15:10:00,45.25,45.29,45.24,45.26,40128.0,44.21,44.2491,44.2002,44.2198,40128.0
2019-09-05 15:20:00,45.26,45.31,45.22,45.31,56786.0,44.2198,44.2686,44.1807,44.2686,56786.0
2019-09-05 15:30:00,45.3,45.31,45.28,45.28,73398.0,44.2589,44.2686,44.2393,44.2393,73398.0
2019-09-05 15:40:00,45.29,45.29,45.15,45.16,97534.0,44.2491,44.2491,44.1123,44.1221,97534.0
2019-09-05 15:50:00,45.15,45.15,45.09,45.11,216276.0,44.1123,44.1123,44.0537,44.0732,216276.0
2019-09-06 09:30:00,45.11,45.33,45.01,45.29,143172.0,44.0732,44.2882,43.9755,44.2491,143172.0
2019-09-06 09:40:00,45.29,45.46,45.19,45.45,106309.0,44.2491,44.4152,44.1514,44.4054,106309.0
2019-09-06 09:50:00,45.44,45.58,45.43,45.51,75266.0,44.3956,44.5324,44.3859,44.464,75266.0
2019-09-06 10:00:00,45.51,45.62,45.44,45.44,86711.0,44.464,44.5715,44.3956,44.3956,86711.0
2019-09-06 10:10:00,45.44,45.53,45.43,45.52,52672.0,44.3956,44.4836,44.3859,44.4738,52672.0
2019-09-06 10:20:00,45.53,45.57,45.47,45.54,61019.0,44.4836,44.5227,44.425,44.4933,61019.0
2019-09-06 10:30:00,45.55,45.56,45.38,45.4,35515.0,44.5031,44.5129,44.337,44.3566,35515.0
2019-09-06 10:40:00,45.4,45.53,45.4,45.51,51680.0,44.3566,44.4836,44.3566,44.464,51680.0
2019-09-06 10:50:00,45.51,45.53,45.47,45.53,41469.0,44.464,44.4836,44.425,44.4836,41469.0
2019-09-06 11:00:00,45.53,45.54,45.45,45.53,118992.0,44.4836,44.4933,44.4054,44.4836,118992.0
2019-09-06 11:10:00,45.53,45.59,45.52,45.58,62017.0,44.4836,44.5422,44.4738,44.5324,62017.0
2019-09-06 11:20:00,45.58,45.6,45.55,45.58,84060.0,44.5324,44.552,44.5031,44.5324,84060.0
2019-09-06 11:30:00,45.58,45.6,45.44,45.49,45190.0,44.5324,44.552,44.3956,44.4445,45190.0
2019-09-06 11:40:00,45.5,45.52,45.46,45.51,44332.0,44.4543,44.4738,44.4152,44.464,44332.0
2019-09-06 11:50:00,45.51,45.54,45.49,45.54,36561.0,44.464,44.4933,44.4445,44.4933,36561.0
2019-09-06 12:00:00,45.54,45.57,45.5,45.55,30626.0,44.4933,44.5227,44.4543,44.5031,30626.0
2019-09-06 12:10:00,45.55,45.61,45.55,45.59,34989.0,44.5031,44.5617,44.5031,44.5422,34989.0
2019-09-06 12:20:00,45.59,45.62,45.57,45.61,32544.0,44.5422,44.5715,44.5227,44.5617,32544.0
2019-09-06 12:30:00,45.61,45.61,45.54,45.58,33070.0,44.5617,44.5617,44.4933,44.5324,33070.0
2019-09-06 12:40:00,45.59,45.6,45.54,45.57,30716.0,44.5422,44.552,44.4933,44.5227,30716.0
2019-09-06 12:50:00,45.56,45.72,45.56,45.72,57054.0,44.5129,44.6692,44.5129,44.6692,57054.0
2019-09-06 13:00:00,45.71,45.78,45.71,45.75,48826.0,44.6594,44.7278,44.6594,44.6985,48826.0
2019-09-06 13:10:00,45.75,45.82,45.74,45.79,44079.0,44.6985,44.7669,44.6887,44.7376,44079.0
2019-09-06 13:20:00,45.8,45.84,45.77,45.82,144459.0,44.7474,44.7864,44.7181,44.7669,144459.0
2019-09-06 13:30:00,45.81,45.82,45.8,45.82,31880.0,44.7571,44.7669,44.7474,44.7669,31880.0
2019-09-06 13:40:00,45.82,45.84,45.75,45.82,85559.0,44.7669,44.7864,44.6985,44.7669,85559.0
2019-09-06 13:50:00,45.82,45.88,45.81,45.88,39968.0,44.7669,44.8255,44.7571,44.8255,39968.0
2019-09-06 14:00:00,45.88,45.88,45.81,45.84,59994.0,44.8255,44.8255,44.7571,44.7864,59994.0
2019-09-06 14:10:00,45.85,45.89,45.84,45.84,36946.0,44.7962,44.8353,44.7864,44.7864,36946.0
2019-09-06 14:20:00,45.84,45.85,45.79,45.79,23227.0,44.7864,44.7962,44.7376,44.7376,23227.0
2019-09-06 14:30:00,45.8,45.8,45.69,45.72,50544.0,44.7474,44.7474,44.6399,44.6692,50544.0
2019-09-06 14:40:00,45.71,45.78,45.69,45.78,44598.0,44.6594,44.7278,44.6399,44.7278,44598.0
2019-09-06 14:50:00,45.77,45.78,45.71,45.73,33757.0,44.7181,44.7278,44.6594,44.679,33757.0
2019-09-06 15:00:00,45.74,45.75,45.67,45.71,36796.0,44.6887,44.6985,44.6204,44.6594,36796.0
2019-09-06 15:10:00,45.71,45.73,45.67,45.7,44259.0,44.6594,44.679,44.6204,44.6497,44259.0
2019-09-06 15:20:00,45.7,45.73,45.67,45.73,64107.0,44.6497,44.679,44.6204,44.679,64107.0
2019-09-06 15:30:00,45.73,45.75,45.65,45.69,74176.0,44.679,44.6985,44.6008,44.6399,74176.0
2019-09-06 15:40:00,45.69,45.73,45.66,45.68,111675.0,44.6399,44.679,44.6106,44.6301,111675.0
2019-09-06 15:50:00,45.68,45.77,45.68,45.72,392973.0,44.6301,44.7181,44.6301,44.6692,392973.0
2019-09-09 09:30:00,45.6,46.07,45.57,45.96,589658.0,44.552,45.0112,44.5227,44.9037,589658.0
2019-09-09 09:40:00,45.97,46.09,45.86,46.07,168269.0,44.9135,45.0307,44.806,45.0112,168269.0
2019-09-09 09:50:00,46.06,46.22,46.01,46.18,171974.0,45.0014,45.1577,44.9525,45.1186,171974.0
2019-09-09 10:00:00,46.19,46.47,46.17,46.45,127762.0,45.1284,45.402,45.1089,45.3824,127762.0
2019-09-09 10:10:00,46.44,46.66,46.37,46.64,156487.0,45.3727,45.5876,45.3043,45.5681,156487.0
2019-09-09 10:20:00,46.63,46.69,46.58,46.61,227855.0,45.5583,45.6169,45.5094,45.5387,227855.0
2019-09-09 10:30:00,46.61,46.91,46.61,46.9,154291.0,45.5387,45.8319,45.5387,45.8221,154291.0
2019-09-09 10:40:00,46.91,46.99,46.82,46.91,205878.0,45.8319,45.91,45.7439,45.8319,205878.0
2019-09-09 10:50:00,46.9,46.93,46.81,46.84,139833.0,45.8221,45.8514,45.7342,45.7635,139833.0
2019-09-09 11:00:00,46.84,46.95,46.83,46.95,155930.0,45.7635,45.8709,45.7537,45.8709,155930.0
2019-09-09 11:10:00,46.93,47.12,46.92,46.98,214234.0,45.8514,46.037,45.8416,45.9002,214234.0
2019-09-09 11:20:00,46.98,47.05,46.94,46.99,163006.0,45.9002,45.9686,45.8612,45.91,163006.0
2019-09-09 11:30:00,46.99,47.09,46.98,47.09,92929.0,45.91,46.0077,45.9002,46.0077,92929.0
2019-09-09 11:40:00,47.09,47.2,47.08,47.2,78905.0,46.0077,46.1152,45.9979,46.1152,78905.0
2019-09-09 11:50:00,47.2,47.21,47.12,47.14,64335.0,46.1152,46.125,46.037,46.0566,64335.0
2019-09-09 12:00:00,47.14,47.15,47.03,47.07,95380.0,46.0566,46.0663,45.9491,45.9882,95380.0
2019-09-09 12:10:00,47.07,47.09,46.98,46.98,67369.0,45.9882,46.0077,45.9002,45.9002,67369.0
2019-09-09 12:20:00,46.99,47.06,46.97,47.06,53778.0,45.91,45.9784,45.8905,45.9784,53778.0
2019-09-09 12:30:00,47.06,47.12,47.05,47.1,111652.0,45.9784,46.037,45.9686,46.0175,111652.0
2019-09-09 12:40:00,47.1,47.17,47.08,47.12,43406.0,46.0175,46.0859,45.9979,46.037,43406.0
2019-09-09 12:50:00,47.12,47.15,47.08,47.15,88161.0,46.037,46.0663,45.9979,46.0663,88161.0
2019-09-09 13:00:00,47.15,47.17,47.1,47.13,45135.0,46.0663,46.0859,46.0175,46.0468,45135.0
2019-09-09 13:10:00,47.14,47.17,47.11,47.11,35198.0,46.0566,46.0859,46.0273,46.0273,35198.0
2019-09-09 13:20:00,47.12,47.2,47.11,47.2,39946.0,46.037,46.1152,46.0273,46.1152,39946.0
2019-09-09 13:30:00,47.2,47.23,47.15,47.2,62031.0,46.1152,46.1445,46.0663,46.1152,62031.0
2019-09-09 13:40:00,47.2,47.24,47.17,47.22,44074.0,46.1152,46.1543,46.0859,46.1347,44074.0
2019-09-09 13:50:00,47.23,47.3,47.21,47.28,49975.0,46.1445,46.2129,46.125,46.1934,49975.0
2019-09-09 14:00:00,47.29,47.3,47.26,47.29,71630.0,46.2031,46.2129,46.1738,46.2031,71630.0
2019-09-09 14:10:00,47.28,47.38,47.28,47.38,59794.0,46.1934,46.2911,46.1934,46.2911,59794.0
2019-09-09 14:20:00,47.38,47.4,47.37,47.4,50005.0,46.2911,46.3106,46.2813,46.3106,50005.0
2019-09-09 14:30:00,47.4,47.4,47.33,47.4,73832.0,46.3106,46.3106,46.2422,46.3106,73832.0
2019-09-09 14:40:00,47.39,47.49,47.39,47.46,75660.0,46.3008,46.3985,46.3008,46.3692,75660.0
2019-09-09 14:50:00,47.46,47.5,47.39,47.49,116595.0,46.3692,46.4083,46.3008,46.3985,116595.0
2019-09-09 15:00:00,47.48,47.55,47.47,47.51,76086.0,46.3888,46.4571,46.379,46.4181,76086.0
2019-09-09 15:10:00,47.51,47.59,47.51,47.59,100636.0,46.4181,46.4962,46.4181,46.4962,100636.0
2019-09-09 15:20:00,47.6,47.64,47.57,47.63,94314.0,46.506,46.5451,46.4767,46.5353,94314.0
2019-09-09 15:30:00,47.63,47.63,47.54,47.58,138570.0,46.5353,46.5353,46.4474,46.4865,138570.0
2019-09-09 15:40:00,47.59,47.6,47.55,47.58,164062.0,46.4962,46.506,46.4571,46.4865,164062.0
2019-09-09 15:50:00,47.57,47.66,47.55,47.6,593810.0,46.4767,46.5646,46.4571,46.506,593810.0
2019-09-10 09:30:00,48.26,49.14,48.12,48.43,473301.0,47.1508,48.0106,47.014,47.3169,473301.0
2019-09-10 09:40:00,48.43,48.61,48.3,48.55,194516.0,47.3169,47.4928,47.1899,47.4342,194516.0
2019-09-10 09:50:00,48.55,48.81,48.51,48.78,168608.0,47.4342,47.6882,47.3951,47.6589,168608.0
2019-09-10 10:00:00,48.77,48.88,48.62,48.71,177424.0,47.6491,47.7566,47.5026,47.5905,177424.0
2019-09-10 10:10:00,48.71,48.81,48.61,48.7,169372.0,47.5905,47.6882,47.4928,47.5807,169372.0
2019-09-10 10:20:00,48.7,48.96,48.69,48.91,212767.0,47.5807,47.8347,47.5709,47.7859,212767.0
2019-09-10 10:30:00,48.91,49.05,48.84,49.04,204738.0,47.7859,47.9227,47.7175,47.9129,204738.0
2019-09-10 10:40:00,49.04,49.12,48.89,48.95,195794.0,47.9129,47.9911,47.7663,47.825,195794.0
2019-09-10 10:50:00,48.95,49.0,48.8,48.83,175913.0,47.825,47.8738,47.6784,47.7077,175913.0
2019-09-10 11:00:00,48.82,48.87,48.8,48.82,156370.0,47.698,47.7468,47.6784,47.698,156370.0
2019-09-10 11:10:00,48.82,48.93,48.81,48.92,169745.0,47.698,47.8054,47.6882,47.7957,169745.0
2019-09-10 11:20:00,48.92,48.97,48.65,48.66,159942.0,47.7957,47.8445,47.5319,47.5416,159942.0
2019-09-10 11:30:00,48.66,48.89,48.65,48.88,84092.0,47.5416,47.7663,47.5319,47.7566,84092.0
2019-09-10 11:40:00,48.88,48.96,48.83,48.93,88206.0,47.7566,47.8347,47.7077,47.8054,88206.0
2019-09-10 11:50:00,48.93,49.0,48.85,48.91,117412.0,47.8054,47.8738,47.7273,47.7859,117412.0
2019-09-10 12:00:00,48.92,49.06,48.78,49.04,217168.0,47.7957,47.9324,47.6589,47.9129,217168.0
2019-09-10 12:10:00,49.03,49.2,48.98,49.16,76015.0,47.9031,48.0692,47.8543,48.0301,76015.0
2019-09-10 12:20:00,49.17,49.25,49.15,49.21,81248.0,48.0399,48.1181,48.0204,48.079,81248.0
2019-09-10 12:30:00,49.22,49.22,49.08,49.14,41895.0,48.0888,48.0888,47.952,48.0106,41895.0
2019-09-10 12:40:00,49.15,49.16,49.1,49.15,78375.0,48.0204,48.0301,47.9715,48.0204,78375.0
2019-09-10 12:50:00,49.15,49.23,49.14,49.22,73132.0,48.0204,48.0985,48.0106,48.0888,73132.0
2019-09-10 13:00:00,49.22,49.22,49.11,49.19,72608.0,48.0888,48.0888,47.9813,48.0595,72608.0
2019-09-10 13:10:00,49.19,49.24,49.16,49.2,65644.0,48.0595,48.1083,48.0301,48.0692,65644.0
2019-09-10 13:20:00,49.2,49.42,49.19,49.41,83103.0,48.0692,48.2842,48.0595,48.2744,83103.0
2019-09-10 13:30:00,49.41,49.49,49.4,49.46,82225.0,48.2744,48.3526,48.2646,48.3232,82225.0
2019-09-10 13:40:00,49.46,49.55,49.45,49.55,85697.0,48.3232,48.4112,48.3135,48.4112,85697.0
2019-09-10 13:50:00,49.55,49.62,49.49,49.53,104855.0,48.4112,48.4796,48.3526,48.3916,104855.0
2019-09-10 14:00:00,49.54,49.56,49.4,49.55,125741.0,48.4014,48.4209,48.2646,48.4112,125741.0
2019-09-10 14:10:00,49.55,49.63,49.52,49.62,84830.0,48.4112,48.4893,48.3819,48.4796,84830.0
2019-09-10 14:20:00,49.61,49.64,49.56,49.59,103501.0,48.4698,48.4991,48.4209,48.4503,103501.0
2019-09-10 14:30:00,49.59,49.67,49.58,49.6,102627.0,48.4503,48.5284,48.4405,48.46,102627.0
2019-09-10 14:40:00,49.6,49.61,49.53,49.58,95966.0,48.46,48.4698,48.3916,48.4405,95966.0
2019-09-10 14:50:00,49.58,49.69,49.57,49.61,86778.0,48.4405,48.548,48.4307,48.4698,86778.0
2019-09-10 15:00:00,49.62,49.64,49.56,49.58,90860.0,48.4796,48.4991,48.4209,48.4405,90860.0
2019-09-10 15:10:00,49.58,49.62,49.51,49.54,242591.0,48.4405,48.4796,48.3721,48.4014,242591.0
2019-09-10 15:20:00,49.53,49.55,49.41,49.45,143233.0,48.3916,48.4112,48.2744,48.3135,143233.0
2019-09-10 15:30:00,49.45,49.55,49.41,49.47,170789.0,48.3135,48.4112,48.2744,48.333,170789.0
2019-09-10 15:40:00,49.47,49.59,49.44,49.57,223132.0,48.333,48.4503,48.3037,48.4307,223132.0
2019-09-10 15:50:00,49.57,49.67,49.56,49.67,644463.0,48.4307,48.5284,48.4209,48.5284,644463.0
2019-09-11 09:30:00,49.37,49.49,48.61,49.0,207438.0,48.2353,48.3526,47.4928,47.8738,207438.0
2019-09-11 09:40:00,49.0,49.25,48.88,49.24,100023.0,47.8738,48.1181,47.7566,48.1083,100023.0
2019-09-11 09:50:00,49.25,49.46,49.19,49.22,158130.0,48.1181,48.3232,48.0595,48.0888,158130.0
2019-09-11 10:00:00,49.23,49.4,49.23,49.36,130695.0,48.0985,48.2646,48.0985,48.2255,130695.0
2019-09-11 10:10:00,49.36,49.38,49.01,49.08,102005.0,48.2255,48.2451,47.8836,47.952,102005.0
2019-09-11 10:20:00,49.09,49.31,49.09,49.24,155642.0,47.9618,48.1767,47.9618,48.1083,155642.0
2019-09-11 10:30:00,49.25,49.44,49.18,49.41,119871.0,48.1181,48.3037,48.0497,48.2744,119871.0
2019-09-11 10:40:00,49.4,49.55,49.39,49.53,201808.0,48.2646,48.4112,48.2549,48.3916,201808.0
2019-09-11 10:50:00,49.52,49.75,49.5,49.73,237995.0,48.3819,48.6066,48.3623,48.587,237995.0
2019-09-11 11:00:00,49.73,49.84,49.58,49.65,447404.0,48.587,48.6945,48.4405,48.5089,447404.0
2019-09-11 11:10:00,49.65,49.73,49.57,49.69,230231.0,48.5089,48.587,48.4307,48.548,230231.0
2019-09-11 11:20:00,49.67,49.9,49.66,49.72,218320.0,48.5284,48.7531,48.5187,48.5773,218320.0
2019-09-11 11:30:00,49.74,49.84,49.72,49.73,385054.0,48.5968,48.6945,48.5773,48.587,385054.0
2019-09-11 11:40:00,49.74,49.8,49.57,49.69,291980.0,48.5968,48.6554,48.4307,48.548,291980.0
2019-09-11 11:50:00,49.69,49.79,49.65,49.79,120390.0,48.548,48.6457,48.5089,48.6457,120390.0
2019-09-11 12:00:00,49.79,49.92,49.79,49.91,78768.0,48.6457,48.7727,48.6457,48.7629,78768.0
2019-09-11 12:10:00,49.91,49.93,49.8,49.85,93246.0,48.7629,48.7824,48.6554,48.7043,93246.0
2019-09-11 12:20:00,49.86,49.86,49.77,49.82,67368.0,48.7141,48.7141,48.6261,48.675,67368.0
2019-09-11 12:30:00,49.82,49.84,49.76,49.77,43516.0,48.675,48.6945,48.6164,48.6261,43516.0
2019-09-11 12:40:00,49.77,49.78,49.64,49.68,56269.0,48.6261,48.6359,48.4991,48.5382,56269.0
2019-09-11 12:50:00,49.68,49.72,49.6,49.61,58571.0,48.5382,48.5773,48.46,48.4698,58571.0
2019-09-11 13:00:00,49.62,49.74,49.6,49.72,45003.0,48.4796,48.5968,48.46,48.5773,45003.0
2019-09-11 13:10:00,49.71,49.76,49.68,49.71,32421.0,48.5675,48.6164,48.5382,48.5675,32421.0
2019-09-11 13:20:00,49.71,49.74,49.67,49.68,34623.0,48.5675,48.5968,48.5284,48.5382,34623.0
2019-09-11 13:30:00,49.69,49.8,49.68,49.8,45635.0,48.548,48.6554,48.5382,48.6554,45635.0
2019-09-11 13:40:00,49.81,49.85,49.7,49.72,51054.0,48.6652,48.7043,48.5577,48.5773,51054.0
2019-09-11 13:50:00,49.72,49.73,49.62,49.62,52403.0,48.5773,48.587,48.4796,48.4796,52403.0
2019-09-11 14:00:00,49.63,49.69,49.61,49.64,58651.0,48.4893,48.548,48.4698,48.4991,58651.0
2019-09-11 14:10:00,49.64,49.64,49.52,49.54,69600.0,48.4991,48.4991,48.3819,48.4014,69600.0
2019-09-11 14:20:00,49.55,49.59,49.54,49.55,42419.0,48.4112,48.4503,48.4014,48.4112,42419.0
2019-09-11 14:30:00,49.55,49.6,49.54,49.58,54989.0,48.4112,48.46,48.4014,48.4405,54989.0
2019-09-11 14:40:00,49.58,49.61,49.57,49.6,51099.0,48.4405,48.4698,48.4307,48.46,51099.0
2019-09-11 14:50:00,49.59,49.62,49.59,49.61,49908.0,48.4503,48.4796,48.4503,48.4698,49908.0
2019-09-11 15:00:00,49.61,49.69,49.58,49.69,86296.0,48.4698,48.548,48.4405,48.548,86296.0
2019-09-11 15:10:00,49.69,49.69,49.58,49.58,67176.0,48.548,48.548,48.4405,48.4405,67176.0
2019-09-11 15:20:00,49.59,49.59,49.5,49.5,62660.0,48.4503,48.4503,48.3623,48.3623,62660.0
2019-09-11 15:30:00,49.51,49.63,49.5,49.59,116492.0,48.3721,48.4893,48.3623,48.4503,116492.0
2019-09-11 15:40:00,49.59,49.61,49.54,49.61,118336.0,48.4503,48.4698,48.4014,48.4698,118336.0
2019-09-11 15:50:00,49.6,49.75,49.59,49.71,648268.0,48.46,48.6066,48.4503,48.5675,648268.0
2019-09-12 09:30:00,49.6,49.6,49.05,49.39,163504.0,48.46,48.46,47.9227,48.2549,163504.0
2019-09-12 09:40:00,49.38,49.38,49.2,49.22,123429.0,48.2451,48.2451,48.0692,48.0888,123429.0
2019-09-12 09:50:00,49.21,49.35,49.18,49.27,158116.0,48.079,48.2158,48.0497,48.1376,158116.0
2019-09-12 10:00:00,49.26,49.33,49.23,49.27,196467.0,48.1278,48.1962,48.0985,48.1376,196467.0
2019-09-12 10:10:00,49.26,49.74,49.25,49.6,153499.0,48.1278,48.5968,48.1181,48.46,153499.0
2019-09-12 10:20:00,49.59,49.65,49.5,49.52,313205.0,48.4503,48.5089,48.3623,48.3819,313205.0
2019-09-12 10:30:00,49.52,49.52,49.27,49.32,81422.0,48.3819,48.3819,48.1376,48.1865,81422.0
2019-09-12 10:40:00,49.32,49.36,49.25,49.33,93920.0,48.1865,48.2255,48.1181,48.1962,93920.0
2019-09-12 10:50:00,49.33,49.36,48.85,48.86,137960.0,48.1962,48.2255,47.7273,47.737,137960.0
2019-09-12 11:00:00,48.86,49.02,48.81,48.96,117130.0,47.737,47.8934,47.6882,47.8347,117130.0
2019-09-12 11:10:00,48.96,49.06,48.94,49.0,80459.0,47.8347,47.9324,47.8152,47.8738,80459.0
2019-09-12 11:20:00,49.0,49.05,48.98,48.99,62673.0,47.8738,47.9227,47.8543,47.864,62673.0
2019-09-12 11:30:00,48.99,49.13,48.94,49.09,65981.0,47.864,48.0008,47.8152,47.9618,65981.0
2019-09-12 11:40:00,49.09,49.32,49.08,49.3,62867.0,47.9618,48.1865,47.952,48.1669,62867.0
2019-09-12 11:50:00,49.3,49.47,49.28,49.45,43897.0,48.1669,48.333,48.1474,48.3135,43897.0
2019-09-12 12:00:00,49.45,49.54,49.41,49.53,57585.0,48.3135,48.4014,48.2744,48.3916,57585.0
2019-09-12 12:10:00,49.53,49.55,49.44,49.46,40826.0,48.3916,48.4112,48.3037,48.3232,40826.0
2019-09-12 12:20:00,49.47,49.58,49.47,49.55,35318.0,48.333,48.4405,48.333,48.4112,35318.0
2019-09-12 12:30:00,49.55,49.69,49.53,49.66,35204.0,48.4112,48.548,48.3916,48.5187,35204.0
2019-09-12 12:40:00,49.68,49.79,49.67,49.78,47755.0,48.5382,48.6457,48.5284,48.6359,47755.0
2019-09-12 12:50:00,49.79,49.79,49.73,49.78,35791.0,48.6457,48.6457,48.587,48.6359,35791.0
2019-09-12 13:00:00,49.78,49.88,49.78,49.84,36872.0,48.6359,48.7336,48.6359,48.6945,36872.0
2019-09-12 13:10:00,49.85,49.91,49.84,49.89,75949.0,48.7043,48.7629,48.6945,48.7434,75949.0
2019-09-12 13:20:00,49.88,49.94,49.88,49.92,33558.0,48.7336,48.7922,48.7336,48.7727,33558.0
2019-09-12 13:30:00,49.93,49.97,49.89,49.93,41980.0,48.7824,48.8215,48.7434,48.7824,41980.0
2019-09-12 13:40:00,49.92,49.92,49.85,49.87,22523.0,48.7727,48.7727,48.7043,48.7238,22523.0
2019-09-12 13:50:00,49.86,49.9,49.84,49.84,27832.0,48.7141,48.7531,48.6945,48.6945,27832.0
2019-09-12 14:00:00,49.84,49.84,49.71,49.76,41133.0,48.6945,48.6945,48.5675,48.6164,41133.0
2019-09-12 14:10:00,49.77,49.77,49.68,49.77,30942.0,48.6261,48.6261,48.5382,48.6261,30942.0
2019-09-12 14:20:00,49.77,49.82,49.73,49.81,25729.0,48.6261,48.675,48.587,48.6652,25729.0
2019-09-12 14:30:00,49.82,49.87,49.81,49.82,41530.0,48.675,48.7238,48.6652,48.675,41530.0
2019-09-12 14:40:00,49.82,49.87,49.82,49.84,52663.0,48.675,48.7238,48.675,48.6945,52663.0
2019-09-12 14:50:00,49.85,49.88,49.81,49.83,73596.0,48.7043,48.7336,48.6652,48.6847,73596.0
2019-09-12 15:00:00,49.83,49.84,49.76,49.8,60951.0,48.6847,48.6945,48.6164,48.6554,60951.0
2019-09-12 15:10:00,49.81,49.82,49.79,49.8,48937.0,48.6652,48.675,48.6457,48.6554,48937.0
2019-09-12 15:20:00,49.8,49.9,49.79,49.86,94687.0,48.6554,48.7531,48.6457,48.7141,94687.0
2019-09-12 15:30:00,49.86,49.87,49.8,49.8,78270.0,48.7141,48.7238,48.6554,48.6554,78270.0
2019-09-12 15:40:00,49.8,49.85,49.74,49.77,105417.0,48.6554,48.7043,48.5968,48.6261,105417.0
2019-09-12 15:50:00,49.77,49.78,49.59,49.64,382412.0,48.6261,48.6359,48.4503,48.4991,382412.0
2019-09-13 09:30:00,50.25,50.75,50.16,50.59,323296.0,49.0951,49.5836,49.0072,49.4273,323296.0
2019-09-13 09:40:00,50.58,50.62,50.21,50.29,202641.0,49.4175,49.4566,49.056,49.1342,202641.0
2019-09-13 09:50:00,50.29,50.45,50.24,50.31,164262.0,49.1342,49.2905,49.0853,49.1537,164262.0
2019-09-13 10:00:00,50.33,50.55,50.29,50.38,117801.0,49.1733,49.3882,49.1342,49.2221,117801.0
2019-09-13 10:10:00,50.38,50.54,50.32,50.53,139167.0,49.2221,49.3784,49.1635,49.3687,139167.0
2019-09-13 10:20:00,50.53,50.76,50.53,50.7,169896.0,49.3687,49.5934,49.3687,49.5347,169896.0
2019-09-13 10:30:00,50.69,50.82,50.66,50.78,141134.0,49.525,49.652,49.4957,49.6129,141134.0
2019-09-13 10:40:00,50.78,50.86,50.68,50.7,165865.0,49.6129,49.6911,49.5152,49.5347,165865.0
2019-09-13 10:50:00,50.71,50.76,50.68,50.69,103485.0,49.5445,49.5934,49.5152,49.525,103485.0
2019-09-13 11:00:00,50.7,50.79,50.68,50.73,114006.0,49.5347,49.6227,49.5152,49.5641,114006.0
2019-09-13 11:10:00,50.73,50.76,50.6,50.7,139987.0,49.5641,49.5934,49.437,49.5347,139987.0
2019-09-13 11:20:00,50.69,50.74,50.65,50.68,112631.0,49.525,49.5738,49.4859,49.5152,112631.0
2019-09-13 11:30:00,50.67,50.69,50.52,50.53,66085.0,49.5054,49.525,49.3589,49.3687,66085.0
2019-09-13 11:40:00,50.52,50.58,50.49,50.57,53188.0,49.3589,49.4175,49.3296,49.4077,53188.0
2019-09-13 11:50:00,50.57,50.66,50.56,50.6,34533.0,49.4077,49.4957,49.398,49.437,34533.0
2019-09-13 12:00:00,50.6,50.68,50.59,50.66,35083.0,49.437,49.5152,49.4273,49.4957,35083.0
2019-09-13 12:10:00,50.65,50.67,50.62,50.66,48864.0,49.4859,49.5054,49.4566,49.4957,48864.0
2019-09-13 12:20:00,50.65,50.66,50.55,50.59,47987.0,49.4859,49.4957,49.3882,49.4273,47987.0
2019-09-13 12:30:00,50.6,50.67,50.58,50.65,35649.0,49.437,49.5054,49.4175,49.4859,35649.0
2019-09-13 12:40:00,50.64,50.65,50.55,50.64,52982.0,49.4761,49.4859,49.3882,49.4761,52982.0
2019-09-13 12:50:00,50.64,50.72,50.63,50.72,24893.0,49.4761,49.5543,49.4664,49.5543,24893.0
2019-09-13 13:00:00,50.72,50.76,50.71,50.76,34311.0,49.5543,49.5934,49.5445,49.5934,34311.0
2019-09-13 13:10:00,50.76,50.81,50.73,50.81,23890.0,49.5934,49.6422,49.5641,49.6422,23890.0
2019-09-13 13:20:00,50.8,50.81,50.74,50.77,15808.0,49.6324,49.6422,49.5738,49.6031,15808.0
2019-09-13 13:30:00,50.76,50.81,50.73,50.74,33606.0,49.5934,49.6422,49.5641,49.5738,33606.0
2019-09-13 13:40:00,50.72,50.77,50.65,50.77,26323.0,49.5543,49.6031,49.4859,49.6031,26323.0
2019-09-13 13:50:00,50.77,50.81,50.73,50.73,33179.0,49.6031,49.6422,49.5641,49.5641,33179.0
2019-09-13 14:00:00,50.73,50.87,50.73,50.84,41465.0,49.5641,49.7008,49.5641,49.6715,41465.0
2019-09-13 14:10:00,50.84,50.85,50.78,50.79,33412.0,49.6715,49.6813,49.6129,49.6227,33412.0
2019-09-13 14:20:00,50.78,50.84,50.76,50.81,38243.0,49.6129,49.6715,49.5934,49.6422,38243.0
2019-09-13 14:30:00,50.81,50.82,50.73,50.74,26441.0,49.6422,49.652,49.5641,49.5738,26441.0
2019-09-13 14:40:00,50.74,50.75,50.65,50.68,37240.0,49.5738,49.5836,49.4859,49.5152,37240.0
2019-09-13 14:50:00,50.68,50.71,50.66,50.68,39404.0,49.5152,49.5445,49.4957,49.5152,39404.0
2019-09-13 15:00:00,50.69,50.69,50.57,50.58,40349.0,49.525,49.525,49.4077,49.4175,40349.0
2019-09-13 15:10:00,50.58,50.66,50.57,50.65,52294.0,49.4175,49.4957,49.4077,49.4859,52294.0
2019-09-13 15:20:00,50.65,50.7,50.62,50.67,64439.0,49.4859,49.5347,49.4566,49.5054,64439.0
2019-09-13 15:30:00,50.67,50.69,50.55,50.55,65072.0,49.5054,49.525,49.3882,49.3882,65072.0
2019-09-13 15:40:00,50.55,50.62,50.51,50.62,81521.0,49.3882,49.4566,49.3491,49.4566,81521.0
2019-09-13 15:50:00,50.62,50.65,50.51,50.55,314032.0,49.4566,49.4859,49.3491,49.3882,314032.0
2019-09-16 09:30:00,48.99,49.34,48.79,49.21,393679.0,47.864,48.206,47.6686,48.079,393679.0
2019-09-16 09:40:00,49.22,49.57,49.12,49.4,163057.0,48.0888,48.4307,47.9911,48.2646,163057.0
2019-09-16 09:50:00,49.4,49.51,49.21,49.22,134604.0,48.2646,48.3721,48.079,48.0888,134604.0
2019-09-16 10:00:00,49.22,49.45,49.19,49.3,112124.0,48.0888,48.3135,48.0595,48.1669,112124.0
2019-09-16 10:10:00,49.31,49.4,49.27,49.35,70164.0,48.1767,48.2646,48.1376,48.2158,70164.0
2019-09-16 10:20:00,49.34,49.43,49.32,49.33,77157.0,48.206,48.2939,48.1865,48.1962,77157.0
2019-09-16 10:30:00,49.33,49.44,49.29,49.39,133386.0,48.1962,48.3037,48.1572,48.2549,133386.0
2019-09-16 10:40:00,49.4,49.47,49.35,49.37,68825.0,48.2646,48.333,48.2158,48.2353,68825.0
2019-09-16 10:50:00,49.37,49.42,49.31,49.42,183094.0,48.2353,48.2842,48.1767,48.2842,183094.0
2019-09-16 11:00:00,49.43,49.65,49.4,49.63,197861.0,48.2939,48.5089,48.2646,48.4893,197861.0
2019-09-16 11:10:00,49.63,49.76,49.6,49.72,64007.0,48.4893,48.6164,48.46,48.5773,64007.0
2019-09-16 11:20:00,49.72,49.72,49.56,49.57,64538.0,48.5773,48.5773,48.4209,48.4307,64538.0
2019-09-16 11:30:00,49.56,49.59,49.39,49.39,67583.0,48.4209,48.4503,48.2549,48.2549,67583.0
2019-09-16 11:40:00,49.39,49.4,49.22,49.23,66207.0,48.2549,48.2646,48.0888,48.0985,66207.0
2019-09-16 11:50:00,49.24,49.26,49.11,49.15,97064.0,48.1083,48.1278,47.9813,48.0204,97064.0
2019-09-16 12:00:00,49.14,49.35,49.14,49.26,66859.0,48.0106,48.2158,48.0106,48.1278,66859.0
2019-09-16 12:10:00,49.25,49.3,49.18,49.18,40907.0,48.1181,48.1669,48.0497,48.0497,40907.0
2019-09-16 12:20:00,49.18,49.29,49.13,49.27,59160.0,48.0497,48.1572,48.0008,48.1376,59160.0
2019-09-16 12:30:00,49.27,49.37,49.26,49.34,56675.0,48.1376,48.2353,48.1278,48.206,56675.0
2019-09-16 12:40:00,49.34,49.35,49.04,49.08,129302.0,48.206,48.2158,47.9129,47.952,129302.0
2019-09-16 12:50:00,49.08,49.15,49.0,49.15,98635.0,47.952,48.0204,47.8738,48.0204,98635.0
2019-09-16 13:00:00,49.14,49.17,49.08,49.12,104178.0,48.0106,48.0399,47.952,47.9911,104178.0
2019-09-16 13:10:00,49.12,49.13,49.06,49.08,71980.0,47.9911,48.0008,47.9324,47.952,71980.0
2019-09-16 13:20:00,49.07,49.08,48.97,48.98,104436.0,47.9422,47.952,47.8445,47.8543,104436.0
2019-09-16 13:30:00,48.98,48.99,48.83,48.83,125788.0,47.8543,47.864,47.7077,47.7077,125788.0
2019-09-16 13:40:00,48.84,48.9,48.78,48.82,176727.0,47.7175,47.7761,47.6589,47.698,176727.0
2019-09-16 13:50:00,48.82,48.85,48.71,48.72,127180.0,47.698,47.7273,47.5905,47.6003,127180.0
2019-09-16 14:00:00,48.73,48.74,48.55,48.57,149795.0,47.61,47.6198,47.4342,47.4537,149795.0
2019-09-16 14:10:00,48.57,48.69,48.54,48.64,146072.0,47.4537,47.5709,47.4244,47.5221,146072.0
2019-09-16 14:20:00,48.64,48.65,48.58,48.63,95467.0,47.5221,47.5319,47.4635,47.5123,95467.0
2019-09-16 14:30:00,48.62,48.7,48.56,48.66,74354.0,47.5026,47.5807,47.4439,47.5416,74354.0
2019-09-16 14:40:00,48.66,48.75,48.64,48.68,81901.0,47.5416,47.6296,47.5221,47.5612,81901.0
2019-09-16 14:50:00,48.68,48.74,48.62,48.71,82767.0,47.5612,47.6198,47.5026,47.5905,82767.0
2019-09-16 15:00:00,48.72,48.79,48.71,48.78,86302.0,47.6003,47.6686,47.5905,47.6589,86302.0
2019-09-16 15:10:00,48.78,48.87,48.77,48.82,91290.0,47.6589,47.7468,47.6491,47.698,91290.0
2019-09-16 15:20:00,48.82,48.83,48.72,48.73,112362.0,47.698,47.7077,47.6003,47.61,112362.0
2019-09-16 15:30:00,48.72,48.88,48.71,48.86,119161.0,47.6003,47.7566,47.5905,47.737,119161.0
2019-09-16 15:40:00,48.86,48.91,48.79,48.83,218452.0,47.737,47.7859,47.6686,47.7077,218452.0
2019-09-16 15:50:00,48.84,48.93,48.82,48.91,456104.0,47.7175,47.8054,47.698,47.7859,456104.0
2019-09-17 09:30:00,48.3,48.95,48.06,48.9,316891.0,47.1899,47.825,46.9554,47.7761,316891.0
2019-09-17 09:40:00,48.9,49.37,48.87,49.17,193675.0,47.7761,48.2353,47.7468,48.0399,193675.0
2019-09-17 09:50:00,49.16,49.4,49.15,49.26,210543.0,48.0301,48.2646,48.0204,48.1278,210543.0
2019-09-17 10:00:00,49.27,49.37,49.11,49.14,133570.0,48.1376,48.2353,47.9813,48.0106,133570.0
2019-09-17 10:10:00,49.14,49.43,49.11,49.39,110826.0,48.0106,48.2939,47.9813,48.2549,110826.0
2019-09-17 10:20:00,49.39,49.4,49.23,49.32,44847.0,48.2549,48.2646,48.0985,48.1865,44847.0
2019-09-17 10:30:00,49.34,49.43,49.3,49.31,41178.0,48.206,48.2939,48.1669,48.1767,41178.0
2019-09-17 10:40:00,49.31,49.32,49.07,49.21,65033.0,48.1767,48.1865,47.9422,48.079,65033.0
2019-09-17 10:50:00,49.2,49.26,49.16,49.19,80546.0,48.0692,48.1278,48.0301,48.0595,80546.0
2019-09-17 11:00:00,49.19,49.24,49.17,49.2,43971.0,48.0595,48.1083,48.0399,48.0692,43971.0
2019-09-17 11:10:00,49.19,49.26,49.11,49.13,48073.0,48.0595,48.1278,47.9813,48.0008,48073.0
2019-09-17 11:20:00,49.14,49.2,49.09,49.14,41549.0,48.0106,48.0692,47.9618,48.0106,41549.0
2019-09-17 11:30:00,49.13,49.2,49.13,49.13,32700.0,48.0008,48.0692,48.0008,48.0008,32700.0
2019-09-17 11:40:00,49.13,49.2,49.11,49.16,34415.0,48.0008,48.0692,47.9813,48.0301,34415.0
2019-09-17 11:50:00,49.15,49.17,49.07,49.12,64297.0,48.0204,48.0399,47.9422,47.9911,64297.0
2019-09-17 12:00:00,49.12,49.18,49.11,49.13,39790.0,47.9911,48.0497,47.9813,48.0008,39790.0
2019-09-17 12:10:00,49.13,49.13,49.06,49.09,45999.0,48.0008,48.0008,47.9324,47.9618,45999.0
2019-09-17 12:20:00,49.1,49.13,49.08,49.13,42430.0,47.9715,48.0008,47.952,48.0008,42430.0
2019-09-17 12:30:00,49.13,49.18,49.07,49.11,60906.0,48.0008,48.0497,47.9422,47.9813,60906.0
2019-09-17 12:40:00,49.11,49.14,49.08,49.12,23175.0,47.9813,48.0106,47.952,47.9911,23175.0
2019-09-17 12:50:00,49.13,49.2,49.1,49.17,43948.0,48.0008,48.0692,47.9715,48.0399,43948.0
2019-09-17 13:00:00,49.16,49.18,49.13,49.17,49820.0,48.0301,48.0497,48.0008,48.0399,49820.0
2019-09-17 13:10:00,49.17,49.22,49.16,49.16,56083.0,48.0399,48.0888,48.0301,48.0301,56083.0
2019-09-17 13:20:00,49.16,49.2,49.14,49.18,40746.0,48.0301,48.0692,48.0106,48.0497,40746.0
2019-09-17 13:30:00,49.18,49.23,49.17,49.21,35047.0,48.0497,48.0985,48.0399,48.079,35047.0
2019-09-17 13:40:00,49.22,49.32,49.21,49.31,56102.0,48.0888,48.1865,48.079,48.1767,56102.0
2019-09-17 13:50:00,49.31,49.39,49.3,49.33,48564.0,48.1767,48.2549,48.1669,48.1962,48564.0
2019-09-17 14:00:00,49.34,49.38,49.3,49.31,57385.0,48.206,48.2451,48.1669,48.1767,57385.0
2019-09-17 14:10:00,49.32,49.32,49.27,49.29,37816.0,48.1865,48.1865,48.1376,48.1572,37816.0
2019-09-17 14:20:00,49.29,49.3,49.24,49.25,32464.0,48.1572,48.1669,48.1083,48.1181,32464.0
2019-09-17 14:30:00,49.25,49.26,49.19,49.23,38392.0,48.1181,48.1278,48.0595,48.0985,38392.0
2019-09-17 14:40:00,49.23,49.29,49.22,49.25,91256.0,48.0985,48.1572,48.0888,48.1181,91256.0
2019-09-17 14:50:00,49.25,49.27,49.2,49.25,47564.0,48.1181,48.1376,48.0692,48.1181,47564.0
2019-09-17 15:00:00,49.25,49.26,49.19,49.23,49297.0,48.1181,48.1278,48.0595,48.0985,49297.0
2019-09-17 15:10:00,49.22,49.24,49.19,49.22,38835.0,48.0888,48.1083,48.0595,48.0888,38835.0
2019-09-17 15:20:00,49.22,49.26,49.2,49.25,74835.0,48.0888,48.1278,48.0692,48.1181,74835.0
2019-09-17 15:30:00,49.26,49.35,49.24,49.31,70248.0,48.1278,48.2158,48.1083,48.1767,70248.0
2019-09-17 15:40:00,49.31,49.38,49.3,49.3,98275.0,48.1767,48.2451,48.1669,48.1669,98275.0
2019-09-17 15:50:00,49.3,49.37,49.26,49.37,276668.0,48.1669,48.2353,48.1278,48.2353,276668.0
2019-09-18 09:30:00,48.86,49.03,48.76,49.01,244247.0,47.737,47.9031,47.6393,47.8836,244247.0
2019-09-18 09:40:00,49.0,49.0,48.76,48.85,58334.0,47.8738,47.8738,47.6393,47.7273,58334.0
2019-09-18 09:50:00,48.86,48.9,48.72,48.8,73001.0,47.737,47.7761,47.6003,47.6784,73001.0
2019-09-18 10:00:00,48.78,48.87,48.77,48.82,63243.0,47.6589,47.7468,47.6491,47.698,63243.0
2019-09-18 10:10:00,48.81,48.85,48.74,48.78,78895.0,47.6882,47.7273,47.6198,47.6589,78895.0
2019-09-18 10:20:00,48.77,48.81,48.67,48.79,70056.0,47.6491,47.6882,47.5514,47.6686,70056.0
2019-09-18 10:30:00,48.8,48.81,48.7,48.7,61894.0,47.6784,47.6882,47.5807,47.5807,61894.0
2019-09-18 10:40:00,48.71,48.83,48.7,48.76,39546.0,47.5905,47.7077,47.5807,47.6393,39546.0
2019-09-18 10:50:00,48.77,48.78,48.72,48.75,49821.0,47.6491,47.6589,47.6003,47.6296,49821.0
2019-09-18 11:00:00,48.75,48.82,48.74,48.8,64841.0,47.6296,47.698,47.6198,47.6784,64841.0
2019-09-18 11:10:00,48.8,48.85,48.77,48.85,43652.0,47.6784,47.7273,47.6491,47.7273,43652.0
2019-09-18 11:20:00,48.84,48.85,48.77,48.79,52417.0,47.7175,47.7273,47.6491,47.6686,52417.0
2019-09-18 11:30:00,48.79,48.8,48.72,48.78,56039.0,47.6686,47.6784,47.6003,47.6589,56039.0
2019-09-18 11:40:00,48.78,48.8,48.76,48.79,29149.0,47.6589,47.6784,47.6393,47.6686,29149.0
2019-09-18 11:50:00,48.78,48.86,48.78,48.85,39445.0,47.6589,47.737,47.6589,47.7273,39445.0
2019-09-18 12:00:00,48.85,48.91,48.84,48.85,30173.0,47.7273,47.7859,47.7175,47.7273,30173.0
2019-09-18 12:10:00,48.84,48.86,48.82,48.84,25214.0,47.7175,47.737,47.698,47.7175,25214.0
2019-09-18 12:20:00,48.84,48.88,48.83,48.88,24820.0,47.7175,47.7566,47.7077,47.7566,24820.0
2019-09-18 12:30:00,48.88,48.89,48.78,48.78,37276.0,47.7566,47.7663,47.6589,47.6589,37276.0
2019-09-18 12:40:00,48.77,48.78,48.73,48.73,12490.0,47.6491,47.6589,47.61,47.61,12490.0
2019-09-18 12:50:00,48.74,48.81,48.73,48.73,30893.0,47.6198,47.6882,47.61,47.61,30893.0
2019-09-18 13:00:00,48.73,48.74,48.7,48.71,29864.0,47.61,47.6198,47.5807,47.5905,29864.0
2019-09-18 13:10:00,48.71,48.71,48.64,48.65,37093.0,47.5905,47.5905,47.5221,47.5319,37093.0
2019-09-18 13:20:00,48.64,48.67,48.57,48.58,32938.0,47.5221,47.5514,47.4537,47.4635,32938.0
2019-09-18 13:30:00,48.58,48.59,48.55,48.58,32530.0,47.4635,47.4732,47.4342,47.4635,32530.0
2019-09-18 13:40:00,48.59,48.6,48.54,48.55,23847.0,47.4732,47.483,47.4244,47.4342,23847.0
2019-09-18 13:50:00,48.55,48.66,48.53,48.64,83748.0,47.4342,47.5416,47.4146,47.5221,83748.0
2019-09-18 14:00:00,48.63,48.76,48.54,48.65,42323.0,47.5123,47.6393,47.4244,47.5319,42323.0
2019-09-18 14:10:00,48.64,48.65,48.49,48.5,62178.0,47.5221,47.5319,47.3755,47.3853,62178.0
2019-09-18 14:20:00,48.5,48.56,48.45,48.48,77373.0,47.3853,47.4439,47.3365,47.3658,77373.0
2019-09-18 14:30:00,48.48,48.5,48.39,48.45,42943.0,47.3658,47.3853,47.2778,47.3365,42943.0
2019-09-18 14:40:00,48.45,48.5,48.38,48.49,44749.0,47.3365,47.3853,47.2681,47.3755,44749.0
2019-09-18 14:50:00,48.49,48.58,48.48,48.54,46209.0,47.3755,47.4635,47.3658,47.4244,46209.0
2019-09-18 15:00:00,48.54,48.61,48.51,48.6,31569.0,47.4244,47.4928,47.3951,47.483,31569.0
2019-09-18 15:10:00,48.6,48.66,48.57,48.65,65620.0,47.483,47.5416,47.4537,47.5319,65620.0
2019-09-18 15:20:00,48.66,48.69,48.59,48.68,51023.0,47.5416,47.5709,47.4732,47.5612,51023.0
2019-09-18 15:30:00,48.68,48.88,48.68,48.84,135073.0,47.5612,47.7566,47.5612,47.7175,135073.0
2019-09-18 15:40:00,48.84,48.86,48.76,48.8,91152.0,47.7175,47.737,47.6393,47.6784,91152.0
2019-09-18 15:50:00,48.8,48.88,48.75,48.84,261805.0,47.6784,47.7566,47.6296,47.7175,261805.0
2019-09-19 09:30:00,48.89,48.95,48.64,48.76,138901.0,47.7663,47.825,47.5221,47.6393,138901.0
2019-09-19 09:40:00,48.76,48.82,48.6,48.61,115108.0,47.6393,47.698,47.483,47.4928,115108.0
2019-09-19 09:50:00,48.61,48.64,48.38,48.38,114023.0,47.4928,47.5221,47.2681,47.2681,114023.0
2019-09-19 10:00:00,48.39,48.48,48.31,48.48,149003.0,47.2778,47.3658,47.1997,47.3658,149003.0
2019-09-19 10:10:00,48.47,48.59,48.43,48.44,97405.0,47.356,47.4732,47.3169,47.3267,97405.0
2019-09-19 10:20:00,48.44,48.57,48.41,48.44,134771.0,47.3267,47.4537,47.2974,47.3267,134771.0
2019-09-19 10:30:00,48.45,48.57,48.45,48.48,51682.0,47.3365,47.4537,47.3365,47.3658,51682.0
2019-09-19 10:40:00,48.49,48.54,48.46,48.49,65386.0,47.3755,47.4244,47.3462,47.3755,65386.0
2019-09-19 10:50:00,48.49,48.56,48.46,48.52,51949.0,47.3755,47.4439,47.3462,47.4049,51949.0
2019-09-19 11:00:00,48.52,48.52,48.43,48.49,42555.0,47.4049,47.4049,47.3169,47.3755,42555.0
2019-09-19 11:10:00,48.48,48.57,48.48,48.57,47620.0,47.3658,47.4537,47.3658,47.4537,47620.0
2019-09-19 11:20:00,48.57,48.65,48.54,48.56,69777.0,47.4537,47.5319,47.4244,47.4439,69777.0
2019-09-19 11:30:00,48.55,48.61,48.51,48.55,46093.0,47.4342,47.4928,47.3951,47.4342,46093.0
2019-09-19 11:40:00,48.54,48.56,48.5,48.53,30194.0,47.4244,47.4439,47.3853,47.4146,30194.0
2019-09-19 11:50:00,48.53,48.6,48.51,48.56,32094.0,47.4146,47.483,47.3951,47.4439,32094.0
2019-09-19 12:00:00,48.56,48.64,48.56,48.61,23152.0,47.4439,47.5221,47.4439,47.4928,23152.0
2019-09-19 12:10:00,48.62,48.66,48.58,48.58,34189.0,47.5026,47.5416,47.4635,47.4635,34189.0
2019-09-19 12:20:00,48.59,48.59,48.5,48.51,38072.0,47.4732,47.4732,47.3853,47.3951,38072.0
2019-09-19 12:30:00,48.51,48.64,48.51,48.64,27721.0,47.3951,47.5221,47.3951,47.5221,27721.0
2019-09-19 12:40:00,48.64,48.67,48.63,48.65,28615.0,47.5221,47.5514,47.5123,47.5319,28615.0
2019-09-19 12:50:00,48.65,48.65,48.58,48.61,21496.0,47.5319,47.5319,47.4635,47.4928,21496.0
2019-09-19 13:00:00,48.61,48.67,48.58,48.66,25760.0,47.4928,47.5514,47.4635,47.5416,25760.0
2019-09-19 13:10:00,48.65,48.72,48.64,48.71,33692.0,47.5319,47.6003,47.5221,47.5905,33692.0
2019-09-19 13:20:00,48.72,48.73,48.65,48.66,28972.0,47.6003,47.61,47.5319,47.5416,28972.0
2019-09-19 13:30:00,48.66,48.67,48.58,48.61,45532.0,47.5416,47.5514,47.4635,47.4928,45532.0
2019-09-19 13:40:00,48.61,48.61,48.51,48.55,35205.0,47.4928,47.4928,47.3951,47.4342,35205.0
2019-09-19 13:50:00,48.55,48.56,48.48,48.5,33593.0,47.4342,47.4439,47.3658,47.3853,33593.0
2019-09-19 14:00:00,48.5,48.51,48.43,48.45,34409.0,47.3853,47.3951,47.3169,47.3365,34409.0
2019-09-19 14:10:00,48.44,48.44,48.39,48.41,37788.0,47.3267,47.3267,47.2778,47.2974,37788.0
2019-09-19 14:20:00,48.42,48.42,48.37,48.41,32268.0,47.3071,47.3071,47.2583,47.2974,32268.0
2019-09-19 14:30:00,48.41,48.41,48.32,48.37,31018.0,47.2974,47.2974,47.2094,47.2583,31018.0
2019-09-19 14:40:00,48.36,48.38,48.32,48.35,32288.0,47.2485,47.2681,47.2094,47.2388,32288.0
2019-09-19 14:50:00,48.35,48.37,48.3,48.33,60536.0,47.2388,47.2583,47.1899,47.2192,60536.0
2019-09-19 15:00:00,48.33,48.4,48.31,48.37,37915.0,47.2192,47.2876,47.1997,47.2583,37915.0
2019-09-19 15:10:00,48.37,48.43,48.37,48.42,37865.0,47.2583,47.3169,47.2583,47.3071,37865.0
2019-09-19 15:20:00,48.43,48.47,48.42,48.42,45291.0,47.3169,47.356,47.3071,47.3071,45291.0
2019-09-19 15:30:00,48.42,48.42,48.35,48.41,70095.0,47.3071,47.3071,47.2388,47.2974,70095.0
2019-09-19 15:40:00,48.41,48.44,48.35,48.36,93616.0,47.2974,47.3267,47.2388,47.2485,93616.0
2019-09-19 15:50:00,48.36,48.47,48.32,48.38,274496.0,47.2485,47.356,47.2094,47.2681,274496.0
2019-09-20 09:30:00,48.62,48.64,48.32,48.35,467237.0,47.5026,47.5221,47.2094,47.2388,467237.0
2019-09-20 09:40:00,48.35,48.37,48.02,48.04,122963.0,47.2388,47.2583,46.9163,46.9359,122963.0
2019-09-20 09:50:00,48.03,48.09,47.93,48.07,134806.0,46.9261,46.9847,46.8284,46.9652,134806.0
2019-09-20 10:00:00,48.07,48.24,48.05,48.19,76498.0,46.9652,47.1313,46.9457,47.0824,76498.0
2019-09-20 10:10:00,48.19,48.19,48.01,48.02,61090.0,47.0824,47.0824,46.9066,46.9163,61090.0
2019-09-20 10:20:00,48.02,48.25,48.01,48.22,54348.0,46.9163,47.1411,46.9066,47.1117,54348.0
2019-09-20 10:30:00,48.22,48.28,48.19,48.2,27977.0,47.1117,47.1704,47.0824,47.0922,27977.0
2019-09-20 10:40:00,48.21,48.26,48.12,48.24,46723.0,47.102,47.1508,47.014,47.1313,46723.0
2019-09-20 10:50:00,48.24,48.24,48.16,48.2,27405.0,47.1313,47.1313,47.0531,47.0922,27405.0
2019-09-20 11:00:00,48.19,48.31,48.16,48.31,54841.0,47.0824,47.1997,47.0531,47.1997,54841.0
2019-09-20 11:10:00,48.3,48.31,48.17,48.21,40855.0,47.1899,47.1997,47.0629,47.102,40855.0
2019-09-20 11:20:00,48.21,48.24,48.16,48.18,29426.0,47.102,47.1313,47.0531,47.0727,29426.0
2019-09-20 11:30:00,48.19,48.33,48.19,48.28,86450.0,47.0824,47.2192,47.0824,47.1704,86450.0
2019-09-20 11:40:00,48.27,48.29,48.19,48.29,22061.0,47.1606,47.1801,47.0824,47.1801,22061.0
2019-09-20 11:50:00,48.3,48.32,48.28,48.29,47936.0,47.1899,47.2094,47.1704,47.1801,47936.0
2019-09-20 12:00:00,48.28,48.31,48.23,48.26,78361.0,47.1704,47.1997,47.1215,47.1508,78361.0
2019-09-20 12:10:00,48.26,48.27,48.19,48.19,65983.0,47.1508,47.1606,47.0824,47.0824,65983.0
2019-09-20 12:20:00,48.2,48.27,48.18,48.23,43511.0,47.0922,47.1606,47.0727,47.1215,43511.0
2019-09-20 12:30:00,48.23,48.31,48.21,48.3,31014.0,47.1215,47.1997,47.102,47.1899,31014.0
2019-09-20 12:40:00,48.3,48.31,48.25,48.3,29887.0,47.1899,47.1997,47.1411,47.1899,29887.0
2019-09-20 12:50:00,48.31,48.31,48.28,48.29,36078.0,47.1997,47.1997,47.1704,47.1801,36078.0
2019-09-20 13:00:00,48.29,48.3,48.25,48.26,18112.0,47.1801,47.1899,47.1411,47.1508,18112.0
2019-09-20 13:10:00,48.26,48.27,47.77,48.01,114671.0,47.1508,47.1606,46.6721,46.9066,114671.0
2019-09-20 13:20:00,48.0,48.0,47.89,47.97,43510.0,46.8968,46.8968,46.7893,46.8675,43510.0
2019-09-20 13:30:00,47.97,48.01,47.92,47.98,37260.0,46.8675,46.9066,46.8186,46.8773,37260.0
2019-09-20 13:40:00,47.98,48.0,47.9,47.91,57907.0,46.8773,46.8968,46.7991,46.8089,57907.0
2019-09-20 13:50:00,47.91,47.96,47.88,47.95,32786.0,46.8089,46.8577,46.7796,46.848,32786.0
2019-09-20 14:00:00,47.96,48.06,47.96,47.99,38433.0,46.8577,46.9554,46.8577,46.887,38433.0
2019-09-20 14:10:00,48.0,48.07,47.93,48.06,45299.0,46.8968,46.9652,46.8284,46.9554,45299.0
2019-09-20 14:20:00,48.05,48.12,48.05,48.09,34080.0,46.9457,47.014,46.9457,46.9847,34080.0
2019-09-20 14:30:00,48.09,48.19,48.08,48.15,47921.0,46.9847,47.0824,46.975,47.0434,47921.0
2019-09-20 14:40:00,48.14,48.17,48.06,48.11,41511.0,47.0336,47.0629,46.9554,47.0043,41511.0
2019-09-20 14:50:00,48.11,48.14,48.06,48.08,41890.0,47.0043,47.0336,46.9554,46.975,41890.0
2019-09-20 15:00:00,48.08,48.14,48.06,48.08,50089.0,46.975,47.0336,46.9554,46.975,50089.0
2019-09-20 15:10:00,48.08,48.1,48.03,48.08,65773.0,46.975,46.9945,46.9261,46.975,65773.0
2019-09-20 15:20:00,48.08,48.09,47.98,48.01,79484.0,46.975,46.9847,46.8773,46.9066,79484.0
2019-09-20 15:30:00,48.01,48.15,47.99,48.14,89772.0,46.9066,47.0434,46.887,47.0336,89772.0
2019-09-20 15:40:00,48.15,48.21,48.1,48.14,143437.0,47.0434,47.102,46.9945,47.0336,143437.0
2019-09-20 15:50:00,48.14,48.35,48.14,48.22,436884.0,47.0336,47.2388,47.0336,47.1117,436884.0
2019-09-23 09:30:00,47.89,47.9,47.55,47.67,210828.0,46.7893,46.7991,46.4571,46.5744,210828.0
2019-09-23 09:40:00,47.68,47.69,47.42,47.42,131706.0,46.5842,46.5939,46.3301,46.3301,131706.0
2019-09-23 09:50:00,47.43,47.51,47.3,47.3,97525.0,46.3399,46.4181,46.2129,46.2129,97525.0
2019-09-23 10:00:00,47.32,47.32,46.89,46.98,153064.0,46.2324,46.2324,45.8123,45.9002,153064.0
2019-09-23 10:10:00,46.99,47.24,46.96,47.23,83862.0,45.91,46.1543,45.8807,46.1445,83862.0
2019-09-23 10:20:00,47.23,47.37,47.15,47.17,162514.0,46.1445,46.2813,46.0663,46.0859,162514.0
2019-09-23 10:30:00,47.16,47.38,47.16,47.36,120887.0,46.0761,46.2911,46.0761,46.2715,120887.0
2019-09-23 10:40:00,47.35,47.47,47.32,47.38,52898.0,46.2617,46.379,46.2324,46.2911,52898.0
2019-09-23 10:50:00,47.37,47.38,47.23,47.25,59069.0,46.2813,46.2911,46.1445,46.164,59069.0
2019-09-23 11:00:00,47.25,47.36,47.23,47.24,48419.0,46.164,46.2715,46.1445,46.1543,48419.0
2019-09-23 11:10:00,47.25,47.41,47.23,47.4,48231.0,46.164,46.3204,46.1445,46.3106,48231.0
2019-09-23 11:20:00,47.41,47.48,47.4,47.41,47226.0,46.3204,46.3888,46.3106,46.3204,47226.0
2019-09-23 11:30:00,47.42,47.47,47.35,47.39,22097.0,46.3301,46.379,46.2617,46.3008,22097.0
2019-09-23 11:40:00,47.37,47.47,47.37,47.44,43506.0,46.2813,46.379,46.2813,46.3497,43506.0
2019-09-23 11:50:00,47.44,47.5,47.42,47.48,39240.0,46.3497,46.4083,46.3301,46.3888,39240.0
2019-09-23 12:00:00,47.48,47.52,47.41,47.51,52189.0,46.3888,46.4278,46.3204,46.4181,52189.0
2019-09-23 12:10:00,47.51,47.54,47.44,47.47,86158.0,46.4181,46.4474,46.3497,46.379,86158.0
2019-09-23 12:20:00,47.47,47.48,47.35,47.41,62767.0,46.379,46.3888,46.2617,46.3204,62767.0
2019-09-23 12:30:00,47.42,47.43,47.26,47.26,39962.0,46.3301,46.3399,46.1738,46.1738,39962.0
2019-09-23 12:40:00,47.25,47.27,47.11,47.17,42634.0,46.164,46.1836,46.0273,46.0859,42634.0
2019-09-23 12:50:00,47.16,47.17,47.08,47.13,26598.0,46.0761,46.0859,45.9979,46.0468,26598.0
2019-09-23 13:00:00,47.14,47.16,47.1,47.13,28540.0,46.0566,46.0761,46.0175,46.0468,28540.0
2019-09-23 13:10:00,47.12,47.13,47.07,47.13,31435.0,46.037,46.0468,45.9882,46.0468,31435.0
2019-09-23 13:20:00,47.13,47.15,47.11,47.14,14918.0,46.0468,46.0663,46.0273,46.0566,14918.0
2019-09-23 13:30:00,47.13,47.28,47.13,47.18,29692.0,46.0468,46.1934,46.0468,46.0956,29692.0
2019-09-23 13:40:00,47.18,47.22,47.17,47.21,29399.0,46.0956,46.1347,46.0859,46.125,29399.0
2019-09-23 13:50:00,47.22,47.35,47.21,47.31,23095.0,46.1347,46.2617,46.125,46.2227,23095.0
2019-09-23 14:00:00,47.31,47.32,47.23,47.24,27069.0,46.2227,46.2324,46.1445,46.1543,27069.0
2019-09-23 14:10:00,47.24,47.43,47.23,47.43,32848.0,46.1543,46.3399,46.1445,46.3399,32848.0
2019-09-23 14:20:00,47.42,47.47,47.39,47.46,25997.0,46.3301,46.379,46.3008,46.3692,25997.0
2019-09-23 14:30:00,47.46,47.54,47.44,47.53,29834.0,46.3692,46.4474,46.3497,46.4376,29834.0
2019-09-23 14:40:00,47.54,47.77,47.52,47.77,129213.0,46.4474,46.6721,46.4278,46.6721,129213.0
2019-09-23 14:50:00,47.76,47.87,47.75,47.85,61749.0,46.6623,46.7698,46.6525,46.7502,61749.0
2019-09-23 15:00:00,47.85,47.85,47.78,47.8,46193.0,46.7502,46.7502,46.6819,46.7014,46193.0
2019-09-23 15:10:00,47.8,47.82,47.77,47.78,37973.0,46.7014,46.7209,46.6721,46.6819,37973.0
2019-09-23 15:20:00,47.79,47.82,47.75,47.8,34098.0,46.6916,46.7209,46.6525,46.7014,34098.0
2019-09-23 15:30:00,47.81,47.85,47.66,47.71,81481.0,46.7112,46.7502,46.5646,46.6135,81481.0
2019-09-23 15:40:00,47.7,47.74,47.66,47.73,77724.0,46.6037,46.6428,46.5646,46.633,77724.0
2019-09-23 15:50:00,47.73,47.77,47.64,47.72,225952.0,46.633,46.6721,46.5451,46.6232,225952.0
2019-09-24 09:30:00,48.07,48.53,48.01,48.53,174356.0,46.9652,47.4146,46.9066,47.4146,174356.0
2019-09-24 09:40:00,48.54,48.72,48.4,48.7,128809.0,47.4244,47.6003,47.2876,47.5807,128809.0
2019-09-24 09:50:00,48.74,48.79,48.51,48.54,214176.0,47.6198,47.6686,47.3951,47.4244,214176.0
2019-09-24 10:00:00,48.53,48.53,48.26,48.3,73982.0,47.4146,47.4146,47.1508,47.1899,73982.0
2019-09-24 10:10:00,48.29,48.31,48.11,48.13,154399.0,47.1801,47.1997,47.0043,47.0238,154399.0
2019-09-24 10:20:00,48.12,48.2,48.05,48.16,84347.0,47.014,47.0922,46.9457,47.0531,84347.0
2019-09-24 10:30:00,48.16,48.3,48.16,48.27,92217.0,47.0531,47.1899,47.0531,47.1606,92217.0
2019-09-24 10:40:00,48.26,48.41,48.24,48.29,87319.0,47.1508,47.2974,47.1313,47.1801,87319.0
2019-09-24 10:50:00,48.29,48.42,48.28,48.41,46083.0,47.1801,47.3071,47.1704,47.2974,46083.0
2019-09-24 11:00:00,48.41,48.42,48.16,48.21,37704.0,47.2974,47.3071,47.0531,47.102,37704.0
2019-09-24 11:10:00,48.2,48.22,48.14,48.17,37362.0,47.0922,47.1117,47.0336,47.0629,37362.0
2019-09-24 11:20:00,48.18,48.18,48.03,48.04,65041.0,47.0727,47.0727,46.9261,46.9359,65041.0
2019-09-24 11:30:00,48.04,48.13,47.81,47.83,102479.0,46.9359,47.0238,46.7112,46.7307,102479.0
2019-09-24 11:40:00,47.83,47.93,47.77,47.87,36015.0,46.7307,46.8284,46.6721,46.7698,36015.0
2019-09-24 11:50:00,47.87,48.1,47.87,48.06,58445.0,46.7698,46.9945,46.7698,46.9554,58445.0
2019-09-24 12:00:00,48.05,48.06,47.9,47.99,58839.0,46.9457,46.9554,46.7991,46.887,58839.0
2019-09-24 12:10:00,47.99,48.0,47.79,47.8,38829.0,46.887,46.8968,46.6916,46.7014,38829.0
2019-09-24 12:20:00,47.79,47.79,47.61,47.69,53858.0,46.6916,46.6916,46.5158,46.5939,53858.0
2019-09-24 12:30:00,47.73,47.8,47.6,47.62,32831.0,46.633,46.7014,46.506,46.5255,32831.0
2019-09-24 12:40:00,47.64,47.67,47.53,47.67,43478.0,46.5451,46.5744,46.4376,46.5744,43478.0
2019-09-24 12:50:00,47.68,47.68,47.55,47.55,28690.0,46.5842,46.5842,46.4571,46.4571,28690.0
2019-09-24 13:00:00,47.55,47.78,47.55,47.72,42672.0,46.4571,46.6819,46.4571,46.6232,42672.0
2019-09-24 13:10:00,47.72,47.74,47.64,47.65,24667.0,46.6232,46.6428,46.5451,46.5548,24667.0
2019-09-24 13:20:00,47.65,47.67,47.57,47.57,28199.0,46.5548,46.5744,46.4767,46.4767,28199.0
2019-09-24 13:30:00,47.58,47.65,47.54,47.6,35048.0,46.4865,46.5548,46.4474,46.506,35048.0
2019-09-24 13:40:00,47.59,47.63,47.58,47.62,28732.0,46.4962,46.5353,46.4865,46.5255,28732.0
2019-09-24 13:50:00,47.63,47.64,47.49,47.56,38473.0,46.5353,46.5451,46.3985,46.4669,38473.0
2019-09-24 14:00:00,47.56,47.56,47.45,47.46,27720.0,46.4669,46.4669,46.3594,46.3692,27720.0
2019-09-24 14:10:00,47.45,47.95,47.38,47.91,103666.0,46.3594,46.848,46.2911,46.8089,103666.0
2019-09-24 14:20:00,47.91,47.95,47.85,47.91,35584.0,46.8089,46.848,46.7502,46.8089,35584.0
2019-09-24 14:30:00,47.9,47.99,47.76,47.8,39038.0,46.7991,46.887,46.6623,46.7014,39038.0
2019-09-24 14:40:00,47.82,47.83,47.69,47.79,27517.0,46.7209,46.7307,46.5939,46.6916,27517.0
2019-09-24 14:50:00,47.78,47.8,47.7,47.73,43462.0,46.6819,46.7014,46.6037,46.633,43462.0
2019-09-24 15:00:00,47.72,47.8,47.69,47.72,134127.0,46.6232,46.7014,46.5939,46.6232,134127.0
2019-09-24 15:10:00,47.72,47.79,47.65,47.78,65012.0,46.6232,46.6916,46.5548,46.6819,65012.0
2019-09-24 15:20:00,47.78,47.78,47.65,47.72,49204.0,46.6819,46.6819,46.5548,46.6232,49204.0
2019-09-24 15:30:00,47.71,47.71,47.62,47.62,55927.0,46.6135,46.6135,46.5255,46.5255,55927.0
2019-09-24 15:40:00,47.62,47.71,47.56,47.69,156968.0,46.5255,46.6135,46.4669,46.5939,156968.0
2019-09-24 15:50:00,47.67,47.71,47.6,47.62,243434.0,46.5744,46.6135,46.506,46.5255,243434.0
2019-09-25 09:30:00,46.97,47.55,46.9,47.49,180066.0,45.8905,46.4571,45.8221,46.3985,180066.0
2019-09-25 09:40:00,47.47,47.63,47.31,47.36,75476.0,46.379,46.5353,46.2227,46.2715,75476.0
2019-09-25 09:50:00,47.36,47.37,47.17,47.29,51770.0,46.2715,46.2813,46.0859,46.2031,51770.0
2019-09-25 10:00:00,47.29,47.5,47.17,47.44,93055.0,46.2031,46.4083,46.0859,46.3497,93055.0
2019-09-25 10:10:00,47.45,47.53,47.23,47.29,81870.0,46.3594,46.4376,46.1445,46.2031,81870.0
2019-09-25 10:20:00,47.29,47.34,47.26,47.34,77541.0,46.2031,46.252,46.1738,46.252,77541.0
2019-09-25 10:30:00,47.33,47.47,47.32,47.42,81990.0,46.2422,46.379,46.2324,46.3301,81990.0
2019-09-25 10:40:00,47.41,47.6,47.35,47.59,72688.0,46.3204,46.506,46.2617,46.4962,72688.0
2019-09-25 10:50:00,47.6,47.82,47.55,47.8,96723.0,46.506,46.7209,46.4571,46.7014,96723.0
2019-09-25 11:00:00,47.8,47.88,47.63,47.63,77133.0,46.7014,46.7796,46.5353,46.5353,77133.0
2019-09-25 11:10:00,47.63,47.65,47.53,47.55,62054.0,46.5353,46.5548,46.4376,46.4571,62054.0
2019-09-25 11:20:00,47.55,47.63,47.51,47.52,50757.0,46.4571,46.5353,46.4181,46.4278,50757.0
2019-09-25 11:30:00,47.51,47.55,47.45,47.49,50154.0,46.4181,46.4571,46.3594,46.3985,50154.0
2019-09-25 11:40:00,47.5,47.59,47.49,47.53,31445.0,46.4083,46.4962,46.3985,46.4376,31445.0
2019-09-25 11:50:00,47.53,47.55,47.46,47.53,41158.0,46.4376,46.4571,46.3692,46.4376,41158.0
2019-09-25 12:00:00,47.54,47.62,47.5,47.6,29949.0,46.4474,46.5255,46.4083,46.506,29949.0
2019-09-25 12:10:00,47.6,47.6,47.48,47.49,32751.0,46.506,46.506,46.3888,46.3985,32751.0
2019-09-25 12:20:00,47.5,47.61,47.5,47.59,36443.0,46.4083,46.5158,46.4083,46.4962,36443.0
2019-09-25 12:30:00,47.59,47.65,47.59,47.61,36261.0,46.4962,46.5548,46.4962,46.5158,36261.0
2019-09-25 12:40:00,47.61,47.61,47.53,47.55,42705.0,46.5158,46.5158,46.4376,46.4571,42705.0
2019-09-25 12:50:00,47.55,47.58,47.48,47.5,40257.0,46.4571,46.4865,46.3888,46.4083,40257.0
2019-09-25 13:00:00,47.5,47.55,47.44,47.53,32282.0,46.4083,46.4571,46.3497,46.4376,32282.0
2019-09-25 13:10:00,47.54,47.54,47.49,47.52,30651.0,46.4474,46.4474,46.3985,46.4278,30651.0
2019-09-25 13:20:00,47.51,47.69,47.51,47.68,52072.0,46.4181,46.5939,46.4181,46.5842,52072.0
2019-09-25 13:30:00,47.68,47.75,47.67,47.72,41426.0,46.5842,46.6525,46.5744,46.6232,41426.0
2019-09-25 13:40:00,47.72,47.8,47.72,47.76,51582.0,46.6232,46.7014,46.6232,46.6623,51582.0
2019-09-25 13:50:00,47.75,47.81,47.74,47.78,40054.0,46.6525,46.7112,46.6428,46.6819,40054.0
2019-09-25 14:00:00,47.79,47.99,47.78,47.96,60673.0,46.6916,46.887,46.6819,46.8577,60673.0
2019-09-25 14:10:00,47.97,47.99,47.86,47.95,80624.0,46.8675,46.887,46.76,46.848,80624.0
2019-09-25 14:20:00,47.95,47.98,47.87,47.89,46305.0,46.848,46.8773,46.7698,46.7893,46305.0
2019-09-25 14:30:00,47.9,47.92,47.8,47.82,40206.0,46.7991,46.8186,46.7014,46.7209,40206.0
2019-09-25 14:40:00,47.81,47.9,47.81,47.89,53439.0,46.7112,46.7991,46.7112,46.7893,53439.0
2019-09-25 14:50:00,47.89,47.93,47.76,47.78,87713.0,46.7893,46.8284,46.6623,46.6819,87713.0
2019-09-25 15:00:00,47.78,47.81,47.73,47.79,56367.0,46.6819,46.7112,46.633,46.6916,56367.0
2019-09-25 15:10:00,47.78,47.82,47.77,47.8,69896.0,46.6819,46.7209,46.6721,46.7014,69896.0
2019-09-25 15:20:00,47.8,47.9,47.8,47.89,77089.0,46.7014,46.7991,46.7014,46.7893,77089.0
2019-09-25 15:30:00,47.89,47.95,47.87,47.95,141574.0,46.7893,46.848,46.7698,46.848,141574.0
2019-09-25 15:40:00,47.95,47.96,47.91,47.96,135094.0,46.848,46.8577,46.8089,46.8577,135094.0
2019-09-25 15:50:00,47.95,48.06,47.9,48.05,421421.0,46.848,46.9554,46.7991,46.9457,421421.0
2019-09-26 09:30:00,45.5,45.73,43.73,44.48,1735662.0,44.4543,44.679,42.7249,43.4577,1735662.0
2019-09-26 09:40:00,44.48,44.48,43.64,43.77,1069515.0,43.4577,43.4577,42.637,42.764,1069515.0
2019-09-26 09:50:00,43.78,44.29,43.6,44.22,660802.0,42.7738,43.2721,42.5979,43.2037,660802.0
2019-09-26 10:00:00,44.21,44.58,44.08,44.11,587474.0,43.1939,43.5554,43.0669,43.0962,587474.0
2019-09-26 10:10:00,44.11,44.29,43.74,43.8,505070.0,43.0962,43.2721,42.7347,42.7933,505070.0
2019-09-26 10:20:00,43.8,44.15,43.63,44.0,532612.0,42.7933,43.1353,42.6272,42.9887,532612.0
2019-09-26 10:30:00,44.0,44.59,43.85,44.54,442652.0,42.9887,43.5652,42.8422,43.5163,442652.0
2019-09-26 10:40:00,44.53,44.74,44.35,44.42,459603.0,43.5066,43.7117,43.3307,43.3991,459603.0
2019-09-26 10:50:00,44.42,44.45,44.0,44.05,265675.0,43.3991,43.4284,42.9887,43.0376,265675.0
2019-09-26 11:00:00,44.03,44.08,43.94,43.99,264471.0,43.018,43.0669,42.9301,42.979,264471.0
2019-09-26 11:10:00,43.99,44.18,43.94,43.97,190628.0,42.979,43.1646,42.9301,42.9594,190628.0
2019-09-26 11:20:00,43.97,44.17,43.83,44.16,180859.0,42.9594,43.1548,42.8226,43.1451,180859.0
2019-09-26 11:30:00,44.17,44.29,44.08,44.13,173557.0,43.1548,43.2721,43.0669,43.1157,173557.0
2019-09-26 11:40:00,44.14,44.23,44.08,44.12,107159.0,43.1255,43.2134,43.0669,43.106,107159.0
2019-09-26 11:50:00,44.12,44.14,44.06,44.11,65847.0,43.106,43.1255,43.0474,43.0962,65847.0
2019-09-26 12:00:00,44.11,44.36,44.06,44.22,149486.0,43.0962,43.3405,43.0474,43.2037,149486.0
2019-09-26 12:10:00,44.23,44.41,44.23,44.34,71461.0,43.2134,43.3893,43.2134,43.3209,71461.0
2019-09-26 12:20:00,44.33,44.41,44.26,44.41,71727.0,43.3112,43.3893,43.2428,43.3893,71727.0
2019-09-26 12:30:00,44.4,44.4,44.1,44.18,95116.0,43.3795,43.3795,43.0864,43.1646,95116.0
2019-09-26 12:40:00,44.18,44.19,43.98,44.03,102116.0,43.1646,43.1744,42.9692,43.018,102116.0
2019-09-26 12:50:00,44.02,44.03,43.86,43.89,116056.0,43.0083,43.018,42.852,42.8813,116056.0
2019-09-26 13:00:00,43.9,43.99,43.85,43.87,138586.0,42.891,42.979,42.8422,42.8617,138586.0
2019-09-26 13:10:00,43.87,43.97,43.8,43.95,126568.0,42.8617,42.9594,42.7933,42.9399,126568.0
2019-09-26 13:20:00,43.95,43.95,43.84,43.9,80543.0,42.9399,42.9399,42.8324,42.891,80543.0
2019-09-26 13:30:00,43.9,44.12,43.89,44.05,82529.0,42.891,43.106,42.8813,43.0376,82529.0
2019-09-26 13:40:00,44.06,44.18,44.05,44.16,77589.0,43.0474,43.1646,43.0376,43.1451,77589.0
2019-09-26 13:50:00,44.15,44.19,44.06,44.13,84405.0,43.1353,43.1744,43.0474,43.1157,84405.0
2019-09-26 14:00:00,44.13,44.33,44.12,44.33,106517.0,43.1157,43.3112,43.106,43.3112,106517.0
2019-09-26 14:10:00,44.33,44.35,44.23,44.26,102781.0,43.3112,43.3307,43.2134,43.2428,102781.0
2019-09-26 14:20:00,44.28,44.31,44.13,44.18,65105.0,43.2623,43.2916,43.1157,43.1646,65105.0
2019-09-26 14:30:00,44.17,44.24,44.13,44.13,69548.0,43.1548,43.2232,43.1157,43.1157,69548.0
2019-09-26 14:40:00,44.14,44.16,44.05,44.06,81115.0,43.1255,43.1451,43.0376,43.0474,81115.0
2019-09-26 14:50:00,44.06,44.08,43.98,43.99,121010.0,43.0474,43.0669,42.9692,42.979,121010.0
2019-09-26 15:00:00,43.98,44.15,43.98,44.14,147317.0,42.9692,43.1353,42.9692,43.1255,147317.0
2019-09-26 15:10:00,44.13,44.26,44.12,44.17,159063.0,43.1157,43.2428,43.106,43.1548,159063.0
2019-09-26 15:20:00,44.16,44.2,44.07,44.18,157355.0,43.1451,43.1841,43.0571,43.1646,157355.0
2019-09-26 15:30:00,44.19,44.2,44.1,44.1,275744.0,43.1744,43.1841,43.0864,43.0864,275744.0
2019-09-26 15:40:00,44.1,44.16,44.06,44.09,267957.0,43.0864,43.1451,43.0474,43.0767,267957.0
2019-09-26 15:50:00,44.09,44.09,43.94,43.96,719312.0,43.0767,43.0767,42.9301,42.9497,719312.0
2019-09-27 09:30:00,43.11,43.78,43.09,43.77,731351.0,42.1192,42.7738,42.0997,42.764,731351.0
2019-09-27 09:40:00,43.77,44.11,43.75,44.05,370215.0,42.764,43.0962,42.7445,43.0376,370215.0
2019-09-27 09:50:00,44.07,44.21,43.75,43.77,287670.0,43.0571,43.1939,42.7445,42.764,287670.0
2019-09-27 10:00:00,43.77,43.84,43.65,43.71,178802.0,42.764,42.8324,42.6468,42.7054,178802.0
2019-09-27 10:10:00,43.71,43.89,43.67,43.83,235705.0,42.7054,42.8813,42.6663,42.8226,235705.0
2019-09-27 10:20:00,43.84,43.85,43.67,43.8,123255.0,42.8324,42.8422,42.6663,42.7933,123255.0
2019-09-27 10:30:00,43.8,43.99,43.76,43.91,138140.0,42.7933,42.979,42.7543,42.9008,138140.0
2019-09-27 10:40:00,43.92,44.08,43.92,43.97,122601.0,42.9106,43.0669,42.9106,42.9594,122601.0
2019-09-27 10:50:00,43.97,43.98,43.82,43.86,82202.0,42.9594,42.9692,42.8129,42.852,82202.0
2019-09-27 11:00:00,43.85,44.04,43.8,44.02,106996.0,42.8422,43.0278,42.7933,43.0083,106996.0
2019-09-27 11:10:00,44.03,44.2,44.02,44.13,199713.0,43.018,43.1841,43.0083,43.1157,199713.0
2019-09-27 11:20:00,44.12,44.12,43.85,43.85,397021.0,43.106,43.106,42.8422,42.8422,397021.0
2019-09-27 11:30:00,43.87,43.87,43.48,43.61,362127.0,42.8617,42.8617,42.4807,42.6077,362127.0
2019-09-27 11:40:00,43.62,43.69,43.52,43.65,102119.0,42.6175,42.6859,42.5198,42.6468,102119.0
2019-09-27 11:50:00,43.64,43.77,43.57,43.66,86660.0,42.637,42.764,42.5686,42.6565,86660.0
2019-09-27 12:00:00,43.66,43.7,43.61,43.66,59204.0,42.6565,42.6956,42.6077,42.6565,59204.0
2019-09-27 12:10:00,43.66,43.73,43.55,43.58,75660.0,42.6565,42.7249,42.5491,42.5784,75660.0
2019-09-27 12:20:00,43.58,43.73,43.54,43.72,73698.0,42.5784,42.7249,42.5393,42.7152,73698.0
2019-09-27 12:30:00,43.71,43.86,43.7,43.73,214731.0,42.7054,42.852,42.6956,42.7249,214731.0
2019-09-27 12:40:00,43.73,43.75,43.47,43.48,111581.0,42.7249,42.7445,42.4709,42.4807,111581.0
2019-09-27 12:50:00,43.49,43.53,43.33,43.34,106372.0,42.4905,42.5295,42.3341,42.3439,106372.0
2019-09-27 13:00:00,43.34,43.52,43.32,43.49,88102.0,42.3439,42.5198,42.3244,42.4905,88102.0
2019-09-27 13:10:00,43.48,43.5,43.38,43.45,62088.0,42.4807,42.5002,42.383,42.4514,62088.0
2019-09-27 13:20:00,43.45,43.57,43.42,43.57,61632.0,42.4514,42.5686,42.4221,42.5686,61632.0
2019-09-27 13:30:00,43.56,43.6,43.49,43.57,78494.0,42.5588,42.5979,42.4905,42.5686,78494.0
2019-09-27 13:40:00,43.57,43.62,43.54,43.61,76534.0,42.5686,42.6175,42.5393,42.6077,76534.0
2019-09-27 13:50:00,43.6,43.67,43.54,43.66,85543.0,42.5979,42.6663,42.5393,42.6565,85543.0
2019-09-27 14:00:00,43.66,43.67,43.58,43.59,69956.0,42.6565,42.6663,42.5784,42.5882,69956.0
2019-09-27 14:10:00,43.59,43.6,43.52,43.55,61680.0,42.5882,42.5979,42.5198,42.5491,61680.0
2019-09-27 14:20:00,43.56,43.58,43.43,43.46,80932.0,42.5588,42.5784,42.4318,42.4611,80932.0
2019-09-27 14:30:00,43.46,43.49,43.41,43.47,68033.0,42.4611,42.4905,42.4123,42.4709,68033.0
2019-09-27 14:40:00,43.47,43.52,43.41,43.42,63288.0,42.4709,42.5198,42.4123,42.4221,63288.0
2019-09-27 14:50:00,43.42,43.55,43.37,43.53,97093.0,42.4221,42.5491,42.3732,42.5295,97093.0
2019-09-27 15:00:00,43.54,43.57,43.46,43.48,78996.0,42.5393,42.5686,42.4611,42.4807,78996.0
2019-09-27 15:10:00,43.49,43.66,43.48,43.65,87970.0,42.4905,42.6565,42.4807,42.6468,87970.0
2019-09-27 15:20:00,43.65,43.66,43.56,43.59,78214.0,42.6468,42.6565,42.5588,42.5882,78214.0
2019-09-27 15:30:00,43.59,43.68,43.57,43.58,118763.0,42.5882,42.6761,42.5686,42.5784,118763.0
2019-09-27 15:40:00,43.58,43.61,43.53,43.58,152391.0,42.5784,42.6077,42.5295,42.5784,152391.0
2019-09-27 15:50:00,43.58,43.66,43.53,43.53,516544.0,42.5784,42.6565,42.5295,42.5295,516544.0
2019-09-30 09:30:00,43.81,44.12,43.76,43.94,193682.0,42.8031,43.106,42.7543,42.9301,193682.0
2019-09-30 09:40:00,43.95,43.96,43.73,43.84,63310.0,42.9399,42.9497,42.7249,42.8324,63310.0
2019-09-30 09:50:00,43.84,43.85,43.51,43.55,89798.0,42.8324,42.8422,42.51,42.5491,89798.0
2019-09-30 10:00:00,43.55,43.64,43.52,43.55,85382.0,42.5491,42.637,42.5198,42.5491,85382.0
2019-09-30 10:10:00,43.54,43.7,43.53,43.59,68500.0,42.5393,42.6956,42.5295,42.5882,68500.0
2019-09-30 10:20:00,43.59,43.71,43.55,43.66,39643.0,42.5882,42.7054,42.5491,42.6565,39643.0
2019-09-30 10:30:00,43.67,43.78,43.65,43.76,57614.0,42.6663,42.7738,42.6468,42.7543,57614.0
2019-09-30 10:40:00,43.76,43.79,43.69,43.78,70395.0,42.7543,42.7836,42.6859,42.7738,70395.0
2019-09-30 10:50:00,43.77,43.85,43.75,43.82,64960.0,42.764,42.8422,42.7445,42.8129,64960.0
2019-09-30 11:00:00,43.81,43.84,43.73,43.77,61111.0,42.8031,42.8324,42.7249,42.764,61111.0
2019-09-30 11:10:00,43.77,43.78,43.7,43.71,67576.0,42.764,42.7738,42.6956,42.7054,67576.0
2019-09-30 11:20:00,43.7,43.8,43.7,43.8,82641.0,42.6956,42.7933,42.6956,42.7933,82641.0
2019-09-30 11:30:00,43.8,43.82,43.7,43.73,143121.0,42.7933,42.8129,42.6956,42.7249,143121.0
2019-09-30 11:40:00,43.73,43.84,43.7,43.76,119462.0,42.7249,42.8324,42.6956,42.7543,119462.0
2019-09-30 11:50:00,43.76,43.79,43.74,43.78,34733.0,42.7543,42.7836,42.7347,42.7738,34733.0
2019-09-30 12:00:00,43.77,43.81,43.76,43.77,69555.0,42.764,42.8031,42.7543,42.764,69555.0
2019-09-30 12:10:00,43.78,43.83,43.76,43.77,55760.0,42.7738,42.8226,42.7543,42.764,55760.0
2019-09-30 12:20:00,43.76,43.8,43.76,43.8,44362.0,42.7543,42.7933,42.7543,42.7933,44362.0
2019-09-30 12:30:00,43.8,43.81,43.75,43.75,52141.0,42.7933,42.8031,42.7445,42.7445,52141.0
2019-09-30 12:40:00,43.75,43.84,43.75,43.76,104451.0,42.7445,42.8324,42.7445,42.7543,104451.0
2019-09-30 12:50:00,43.77,43.81,43.74,43.78,54549.0,42.764,42.8031,42.7347,42.7738,54549.0
2019-09-30 13:00:00,43.79,43.8,43.74,43.79,49120.0,42.7836,42.7933,42.7347,42.7836,49120.0
2019-09-30 13:10:00,43.79,43.8,43.75,43.76,35849.0,42.7836,42.7933,42.7445,42.7543,35849.0
2019-09-30 13:20:00,43.77,43.81,43.73,43.8,66285.0,42.764,42.8031,42.7249,42.7933,66285.0
2019-09-30 13:30:00,43.8,43.81,43.77,43.78,43496.0,42.7933,42.8031,42.764,42.7738,43496.0
2019-09-30 13:40:00,43.79,43.83,43.78,43.82,67631.0,42.7836,42.8226,42.7738,42.8129,67631.0
2019-09-30 13:50:00,43.82,43.86,43.81,43.84,48964.0,42.8129,42.852,42.8031,42.8324,48964.0
2019-09-30 14:00:00,43.84,43.84,43.81,43.83,49120.0,42.8324,42.8324,42.8031,42.8226,49120.0
2019-09-30 14:10:00,43.83,43.85,43.78,43.82,140887.0,42.8226,42.8422,42.7738,42.8129,140887.0
2019-09-30 14:20:00,43.82,43.84,43.79,43.8,111502.0,42.8129,42.8324,42.7836,42.7933,111502.0
2019-09-30 14:30:00,43.81,43.83,43.77,43.83,83589.0,42.8031,42.8226,42.764,42.8226,83589.0
2019-09-30 14:40:00,43.83,43.86,43.81,43.83,81881.0,42.8226,42.852,42.8031,42.8226,81881.0
2019-09-30 14:50:00,43.84,43.95,43.82,43.94,56229.0,42.8324,42.9399,42.8129,42.9301,56229.0
2019-09-30 15:00:00,43.93,43.94,43.8,43.84,74729.0,42.9203,42.9301,42.7933,42.8324,74729.0
2019-09-30 15:10:00,43.84,43.85,43.81,43.82,118745.0,42.8324,42.8422,42.8031,42.8129,118745.0
2019-09-30 15:20:00,43.83,43.85,43.81,43.82,77465.0,42.8226,42.8422,42.8031,42.8129,77465.0
2019-09-30 15:30:00,43.82,43.86,43.8,43.84,108041.0,42.8129,42.852,42.7933,42.8324,108041.0
2019-09-30 15:40:00,43.84,43.86,43.78,43.81,284485.0,42.8324,42.852,42.7738,42.8031,284485.0
2019-09-30 15:50:00,43.82,43.89,43.71,43.72,522199.0,42.8129,42.8813,42.7054,42.7152,522199.0
2019-10-01 09:30:00,43.8,44.17,43.71,43.75,404168.0,42.7933,43.1548,42.7054,42.7445,404168.0
2019-10-01 09:40:00,43.75,44.09,43.74,44.0,182987.0,42.7445,43.0767,42.7347,42.9887,182987.0
2019-10-01 09:50:00,44.01,44.01,43.59,43.65,185675.0,42.9985,42.9985,42.5882,42.6468,185675.0
2019-10-01 10:00:00,43.62,43.69,43.37,43.38,151157.0,42.6175,42.6859,42.3732,42.383,151157.0
2019-10-01 10:10:00,43.38,43.44,43.27,43.3,99184.0,42.383,42.4416,42.2755,42.3048,99184.0
2019-10-01 10:20:00,43.3,43.31,43.13,43.23,117303.0,42.3048,42.3146,42.1387,42.2364,117303.0
2019-10-01 10:30:00,43.21,43.24,43.09,43.12,114067.0,42.2169,42.2462,42.0997,42.129,114067.0
2019-10-01 10:40:00,43.11,43.12,42.89,42.9,268369.0,42.1192,42.129,41.9042,41.914,268369.0
2019-10-01 10:50:00,42.89,42.94,42.74,42.77,321961.0,41.9042,41.9531,41.7577,41.787,321961.0
2019-10-01 11:00:00,42.76,42.89,42.67,42.89,404982.0,41.7772,41.9042,41.6893,41.9042,404982.0
2019-10-01 11:10:00,42.89,42.97,42.76,42.9,157146.0,41.9042,41.9824,41.7772,41.914,157146.0
2019-10-01 11:20:00,42.89,43.02,42.85,42.99,128291.0,41.9042,42.0313,41.8652,42.0019,128291.0
2019-10-01 11:30:00,43.0,43.1,42.94,42.99,66671.0,42.0117,42.1094,41.9531,42.0019,66671.0
2019-10-01 11:40:00,42.97,42.98,42.63,42.75,295390.0,41.9824,41.9922,41.6502,41.7675,295390.0
2019-10-01 11:50:00,42.75,42.83,42.63,42.68,87073.0,41.7675,41.8456,41.6502,41.6991,87073.0
2019-10-01 12:00:00,42.68,42.69,42.58,42.63,80080.0,41.6991,41.7088,41.6014,41.6502,80080.0
2019-10-01 12:10:00,42.63,42.65,42.55,42.59,84419.0,41.6502,41.6698,41.5721,41.6111,84419.0
2019-10-01 12:20:00,42.6,42.63,42.51,42.54,58089.0,41.6209,41.6502,41.533,41.5623,58089.0
2019-10-01 12:30:00,42.54,42.58,42.52,42.53,53324.0,41.5623,41.6014,41.5428,41.5525,53324.0
2019-10-01 12:40:00,42.53,42.65,42.53,42.61,49295.0,41.5525,41.6698,41.5525,41.6307,49295.0
2019-10-01 12:50:00,42.61,42.66,42.55,42.55,70413.0,41.6307,41.6795,41.5721,41.5721,70413.0
2019-10-01 13:00:00,42.55,42.55,42.46,42.51,75466.0,41.5721,41.5721,41.4841,41.533,75466.0
2019-10-01 13:10:00,42.5,42.51,42.46,42.48,45450.0,41.5232,41.533,41.4841,41.5037,45450.0
2019-10-01 13:20:00,42.48,42.53,42.42,42.43,65757.0,41.5037,41.5525,41.445,41.4548,65757.0
2019-10-01 13:30:00,42.42,42.42,42.3,42.33,123082.0,41.445,41.445,41.3278,41.3571,123082.0
2019-10-01 13:40:00,42.34,42.35,42.27,42.29,166101.0,41.3669,41.3767,41.2985,41.318,166101.0
2019-10-01 13:50:00,42.29,42.3,42.2,42.23,265283.0,41.318,41.3278,41.2301,41.2594,265283.0
2019-10-01 14:00:00,42.23,42.42,42.15,42.35,254544.0,41.2594,41.445,41.1813,41.3767,254544.0
2019-10-01 14:10:00,42.36,42.48,42.36,42.45,82360.0,41.3864,41.5037,41.3864,41.4744,82360.0
2019-10-01 14:20:00,42.45,42.49,42.42,42.44,59546.0,41.4744,41.5134,41.445,41.4646,59546.0
2019-10-01 14:30:00,42.44,42.61,42.43,42.55,53969.0,41.4646,41.6307,41.4548,41.5721,53969.0
2019-10-01 14:40:00,42.55,42.65,42.53,42.62,47177.0,41.5721,41.6698,41.5525,41.6405,47177.0
2019-10-01 14:50:00,42.62,42.65,42.58,42.59,62258.0,41.6405,41.6698,41.6014,41.6111,62258.0
2019-10-01 15:00:00,42.59,42.74,42.56,42.72,74296.0,41.6111,41.7577,41.5818,41.7382,74296.0
2019-10-01 15:10:00,42.71,42.75,42.61,42.75,161796.0,41.7284,41.7675,41.6307,41.7675,161796.0
2019-10-01 15:20:00,42.75,42.82,42.69,42.76,92808.0,41.7675,41.8359,41.7088,41.7772,92808.0
2019-10-01 15:30:00,42.75,42.75,42.6,42.62,99953.0,41.7675,41.7675,41.6209,41.6405,99953.0
2019-10-01 15:40:00,42.62,42.65,42.55,42.57,124340.0,41.6405,41.6698,41.5721,41.5916,124340.0
2019-10-01 15:50:00,42.58,42.61,42.5,42.5,348935.0,41.6014,41.6307,41.5232,41.5232,348935.0
2019-10-02 09:30:00,42.12,42.16,41.71,41.79,286170.0,41.1519,41.191,40.7514,40.8295,286170.0
2019-10-02 09:40:00,41.78,41.85,41.73,41.76,109859.0,40.8198,40.8881,40.7709,40.8002,109859.0
2019-10-02 09:50:00,41.76,41.84,41.7,41.84,93812.0,40.8002,40.8784,40.7416,40.8784,93812.0
2019-10-02 10:00:00,41.83,41.97,41.77,41.89,123426.0,40.8686,41.0054,40.81,40.9272,123426.0
2019-10-02 10:10:00,41.88,42.09,41.85,42.09,238956.0,40.9175,41.1226,40.8881,41.1226,238956.0
2019-10-02 10:20:00,42.09,42.09,41.95,42.03,167585.0,41.1226,41.1226,40.9859,41.064,167585.0
2019-10-02 10:30:00,42.03,42.04,41.87,42.04,99019.0,41.064,41.0738,40.9077,41.0738,99019.0
2019-10-02 10:40:00,42.03,42.04,41.7,41.73,90606.0,41.064,41.0738,40.7416,40.7709,90606.0
2019-10-02 10:50:00,41.73,41.96,41.71,41.9,86528.0,40.7709,40.9956,40.7514,40.937,86528.0
2019-10-02 11:00:00,41.88,42.05,41.85,41.91,106251.0,40.9175,41.0836,40.8881,40.9468,106251.0
2019-10-02 11:10:00,41.91,41.91,41.74,41.85,361522.0,40.9468,40.9468,40.7807,40.8881,361522.0
2019-10-02 11:20:00,41.86,41.89,41.67,41.72,123075.0,40.8979,40.9272,40.7123,40.7611,123075.0
2019-10-02 11:30:00,41.73,41.74,41.58,41.71,100506.0,40.7709,40.7807,40.6244,40.7514,100506.0
2019-10-02 11:40:00,41.71,41.77,41.6,41.61,58255.0,40.7514,40.81,40.6439,40.6537,58255.0
2019-10-02 11:50:00,41.61,41.67,41.54,41.56,73247.0,40.6537,40.7123,40.5853,40.6048,73247.0
2019-10-02 12:00:00,41.55,41.59,41.51,41.53,57542.0,40.595,40.6341,40.556,40.5755,57542.0
2019-10-02 12:10:00,41.53,41.55,41.45,41.5,98502.0,40.5755,40.595,40.4973,40.5462,98502.0
2019-10-02 12:20:00,41.5,41.61,41.46,41.61,73264.0,40.5462,40.6537,40.5071,40.6537,73264.0
2019-10-02 12:30:00,41.61,41.66,41.51,41.52,67060.0,40.6537,40.7025,40.556,40.5657,67060.0
2019-10-02 12:40:00,41.52,41.53,41.45,41.47,68033.0,40.5657,40.5755,40.4973,40.5169,68033.0
2019-10-02 12:50:00,41.47,41.53,41.45,41.53,60551.0,40.5169,40.5755,40.4973,40.5755,60551.0
2019-10-02 13:00:00,41.52,41.61,41.49,41.61,56967.0,40.5657,40.6537,40.5364,40.6537,56967.0
2019-10-02 13:10:00,41.6,41.69,41.54,41.57,55522.0,40.6439,40.7318,40.5853,40.6146,55522.0
2019-10-02 13:20:00,41.57,41.66,41.55,41.64,50214.0,40.6146,40.7025,40.595,40.683,50214.0
2019-10-02 13:30:00,41.64,41.65,41.48,41.5,73391.0,40.683,40.6927,40.5267,40.5462,73391.0
2019-10-02 13:40:00,41.5,41.54,41.45,41.47,134210.0,40.5462,40.5853,40.4973,40.5169,134210.0
2019-10-02 13:50:00,41.47,41.56,41.44,41.54,60267.0,40.5169,40.6048,40.4876,40.5853,60267.0
2019-10-02 14:00:00,41.53,41.61,41.48,41.6,106799.0,40.5755,40.6537,40.5267,40.6439,106799.0
2019-10-02 14:10:00,41.61,41.64,41.47,41.59,237065.0,40.6537,40.683,40.5169,40.6341,237065.0
2019-10-02 14:20:00,41.59,41.65,41.58,41.59,79374.0,40.6341,40.6927,40.6244,40.6341,79374.0
2019-10-02 14:30:00,41.6,41.61,41.55,41.59,112080.0,40.6439,40.6537,40.595,40.6341,112080.0
2019-10-02 14:40:00,41.59,41.61,41.55,41.56,86618.0,40.6341,40.6537,40.595,40.6048,86618.0
2019-10-02 14:50:00,41.57,41.59,41.46,41.5,110922.0,40.6146,40.6341,40.5071,40.5462,110922.0
2019-10-02 15:00:00,41.5,41.56,41.45,41.5,110334.0,40.5462,40.6048,40.4973,40.5462,110334.0
2019-10-02 15:10:00,41.5,41.6,41.49,41.58,129918.0,40.5462,40.6439,40.5364,40.6244,129918.0
2019-10-02 15:20:00,41.57,41.64,41.53,41.55,275225.0,40.6146,40.683,40.5755,40.595,275225.0
2019-10-02 15:30:00,41.55,41.66,41.51,41.63,200941.0,40.595,40.7025,40.556,40.6732,200941.0
2019-10-02 15:40:00,41.63,41.63,41.46,41.48,445517.0,40.6732,40.6732,40.5071,40.5267,445517.0
2019-10-02 15:50:00,41.47,41.51,41.43,41.44,387800.0,40.5169,40.556,40.4778,40.4876,387800.0
2019-10-03 09:30:00,41.25,41.39,41.05,41.26,193270.0,40.3019,40.4387,40.1065,40.3117,193270.0
2019-10-03 09:40:00,41.27,41.28,41.1,41.25,74040.0,40.3215,40.3312,40.1554,40.3019,74040.0
2019-10-03 09:50:00,41.26,41.27,41.17,41.17,73733.0,40.3117,40.3215,40.2238,40.2238,73733.0
2019-10-03 10:00:00,41.15,41.16,40.65,40.73,231781.0,40.2042,40.214,39.7157,39.7939,231781.0
2019-10-03 10:10:00,40.72,40.75,40.59,40.73,153782.0,39.7841,39.8134,39.6571,39.7939,153782.0
2019-10-03 10:20:00,40.72,41.05,40.71,40.94,152193.0,39.7841,40.1065,39.7744,39.9991,152193.0
2019-10-03 10:30:00,40.93,40.97,40.85,40.91,85887.0,39.9893,40.0284,39.9111,39.9698,85887.0
2019-10-03 10:40:00,40.91,40.91,40.79,40.8,88328.0,39.9698,39.9698,39.8525,39.8623,88328.0
2019-10-03 10:50:00,40.8,40.92,40.72,40.9,103740.0,39.8623,39.9795,39.7841,39.96,103740.0
2019-10-03 11:00:00,40.89,41.12,40.87,41.04,177942.0,39.9502,40.1749,39.9307,40.0968,177942.0
2019-10-03 11:10:00,41.04,41.08,40.89,40.95,490135.0,40.0968,40.1358,39.9502,40.0088,490135.0
2019-10-03 11:20:00,40.94,40.98,40.78,40.85,352075.0,39.9991,40.0381,39.8427,39.9111,352075.0
2019-10-03 11:30:00,40.86,40.89,40.77,40.8,182338.0,39.9209,39.9502,39.833,39.8623,182338.0
2019-10-03 11:40:00,40.79,40.99,40.78,40.99,77425.0,39.8525,40.0479,39.8427,40.0479,77425.0
2019-10-03 11:50:00,40.98,41.03,40.84,40.87,103366.0,40.0381,40.087,39.9014,39.9307,103366.0
2019-10-03 12:00:00,40.87,40.94,40.73,40.87,191401.0,39.9307,39.9991,39.7939,39.9307,191401.0
2019-10-03 12:10:00,40.88,40.91,40.82,40.84,38410.0,39.9404,39.9698,39.8818,39.9014,38410.0
2019-10-03 12:20:00,40.84,40.94,40.83,40.9,36531.0,39.9014,39.9991,39.8916,39.96,36531.0
2019-10-03 12:30:00,40.9,41.11,40.87,41.09,107218.0,39.96,40.1652,39.9307,40.1456,107218.0
2019-10-03 12:40:00,41.09,41.09,40.94,41.0,122671.0,40.1456,40.1456,39.9991,40.0577,122671.0
2019-10-03 12:50:00,41.0,41.06,40.97,41.05,97727.0,40.0577,40.1163,40.0284,40.1065,97727.0
2019-10-03 13:00:00,41.05,41.09,40.88,40.91,182544.0,40.1065,40.1456,39.9404,39.9698,182544.0
2019-10-03 13:10:00,40.91,40.95,40.85,40.87,185323.0,39.9698,40.0088,39.9111,39.9307,185323.0
2019-10-03 13:20:00,40.87,40.96,40.84,40.93,100301.0,39.9307,40.0186,39.9014,39.9893,100301.0
2019-10-03 13:30:00,40.93,40.95,40.91,40.95,56384.0,39.9893,40.0088,39.9698,40.0088,56384.0
2019-10-03 13:40:00,40.95,41.06,40.94,41.01,158290.0,40.0088,40.1163,39.9991,40.0675,158290.0
2019-10-03 13:50:00,41.01,41.15,40.99,41.05,111882.0,40.0675,40.2042,40.0479,40.1065,111882.0
2019-10-03 14:00:00,41.06,41.06,40.9,40.95,228239.0,40.1163,40.1163,39.96,40.0088,228239.0
2019-10-03 14:10:00,40.95,40.99,40.86,40.89,226791.0,40.0088,40.0479,39.9209,39.9502,226791.0
2019-10-03 14:20:00,40.9,41.05,40.89,41.04,132393.0,39.96,40.1065,39.9502,40.0968,132393.0
2019-10-03 14:30:00,41.03,41.04,40.96,40.96,81269.0,40.087,40.0968,40.0186,40.0186,81269.0
2019-10-03 14:40:00,40.96,41.03,40.96,41.02,51258.0,40.0186,40.087,40.0186,40.0772,51258.0
2019-10-03 14:50:00,41.02,41.1,41.0,41.06,84074.0,40.0772,40.1554,40.0577,40.1163,84074.0
2019-10-03 15:00:00,41.07,41.12,41.06,41.12,55676.0,40.1261,40.1749,40.1163,40.1749,55676.0
2019-10-03 15:10:00,41.12,41.12,41.02,41.04,80127.0,40.1749,40.1749,40.0772,40.0968,80127.0
2019-10-03 15:20:00,41.03,41.08,40.98,41.02,60859.0,40.087,40.1358,40.0381,40.0772,60859.0
2019-10-03 15:30:00,41.03,41.03,40.98,41.02,57031.0,40.087,40.087,40.0381,40.0772,57031.0
2019-10-03 15:40:00,41.02,41.06,41.0,41.01,144214.0,40.0772,40.1163,40.0577,40.0675,144214.0
2019-10-03 15:50:00,41.01,41.17,40.99,41.0,896307.0,40.0675,40.2238,40.0479,40.0577,896307.0
2019-10-04 09:30:00,41.05,41.28,41.02,41.02,228687.0,40.1065,40.3312,40.0772,40.0772,228687.0
2019-10-04 09:40:00,41.02,41.09,40.96,41.0,116528.0,40.0772,40.1456,40.0186,40.0577,116528.0
2019-10-04 09:50:00,41.0,41.07,40.99,41.01,160412.0,40.0577,40.1261,40.0479,40.0675,160412.0
2019-10-04 10:00:00,41.01,41.12,40.87,40.95,220003.0,40.0675,40.1749,39.9307,40.0088,220003.0
2019-10-04 10:10:00,40.95,41.11,40.91,40.94,246063.0,40.0088,40.1652,39.9698,39.9991,246063.0
2019-10-04 10:20:00,40.94,40.99,40.82,40.91,129992.0,39.9991,40.0479,39.8818,39.9698,129992.0
2019-10-04 10:30:00,40.91,41.05,40.9,40.97,205507.0,39.9698,40.1065,39.96,40.0284,205507.0
2019-10-04 10:40:00,40.96,41.03,40.96,41.02,120786.0,40.0186,40.087,40.0186,40.0772,120786.0
2019-10-04 10:50:00,41.01,41.22,41.01,41.08,185791.0,40.0675,40.2726,40.0675,40.1358,185791.0
2019-10-04 11:00:00,41.08,41.14,41.05,41.09,115145.0,40.1358,40.1945,40.1065,40.1456,115145.0
2019-10-04 11:10:00,41.09,41.26,41.09,41.25,53975.0,40.1456,40.3117,40.1456,40.3019,53975.0
2019-10-04 11:20:00,41.25,41.33,41.22,41.27,101598.0,40.3019,40.3801,40.2726,40.3215,101598.0
2019-10-04 11:30:00,41.28,41.31,41.21,41.23,186936.0,40.3312,40.3606,40.2629,40.2824,186936.0
2019-10-04 11:40:00,41.23,41.24,41.17,41.2,56217.0,40.2824,40.2922,40.2238,40.2531,56217.0
2019-10-04 11:50:00,41.2,41.22,41.15,41.17,32403.0,40.2531,40.2726,40.2042,40.2238,32403.0
2019-10-04 12:00:00,41.18,41.24,41.17,41.23,57783.0,40.2335,40.2922,40.2238,40.2824,57783.0
2019-10-04 12:10:00,41.23,41.23,41.15,41.16,74763.0,40.2824,40.2824,40.2042,40.214,74763.0
2019-10-04 12:20:00,41.16,41.2,41.15,41.17,20231.0,40.214,40.2531,40.2042,40.2238,20231.0
2019-10-04 12:30:00,41.17,41.21,41.15,41.16,85671.0,40.2238,40.2629,40.2042,40.214,85671.0
2019-10-04 12:40:00,41.16,41.17,41.06,41.09,45151.0,40.214,40.2238,40.1163,40.1456,45151.0
2019-10-04 12:50:00,41.08,41.1,41.05,41.08,18102.0,40.1358,40.1554,40.1065,40.1358,18102.0
2019-10-04 13:00:00,41.07,41.17,41.03,41.12,41557.0,40.1261,40.2238,40.087,40.1749,41557.0
2019-10-04 13:10:00,41.12,41.22,41.12,41.18,29870.0,40.1749,40.2726,40.1749,40.2335,29870.0
2019-10-04 13:20:00,41.17,41.18,41.15,41.16,32349.0,40.2238,40.2335,40.2042,40.214,32349.0
2019-10-04 13:30:00,41.17,41.17,41.14,41.16,23056.0,40.2238,40.2238,40.1945,40.214,23056.0
2019-10-04 13:40:00,41.18,41.23,41.16,41.21,42226.0,40.2335,40.2824,40.214,40.2629,42226.0
2019-10-04 13:50:00,41.21,41.21,41.16,41.17,33275.0,40.2629,40.2629,40.214,40.2238,33275.0
2019-10-04 14:00:00,41.18,41.22,41.17,41.18,32350.0,40.2335,40.2726,40.2238,40.2335,32350.0
2019-10-04 14:10:00,41.18,41.21,41.15,41.18,75972.0,40.2335,40.2629,40.2042,40.2335,75972.0
2019-10-04 14:20:00,41.17,41.24,41.16,41.23,123292.0,40.2238,40.2922,40.214,40.2824,123292.0
2019-10-04 14:30:00,41.23,41.25,41.21,41.23,60913.0,40.2824,40.3019,40.2629,40.2824,60913.0
2019-10-04 14:40:00,41.23,41.25,41.21,41.21,44222.0,40.2824,40.3019,40.2629,40.2629,44222.0
2019-10-04 14:50:00,41.2,41.21,41.16,41.18,65730.0,40.2531,40.2629,40.214,40.2335,65730.0
2019-10-04 15:00:00,41.18,41.19,41.12,41.14,71612.0,40.2335,40.2433,40.1749,40.1945,71612.0
2019-10-04 15:10:00,41.13,41.16,41.13,41.15,61867.0,40.1847,40.214,40.1847,40.2042,61867.0
2019-10-04 15:20:00,41.16,41.16,41.13,41.15,95120.0,40.214,40.214,40.1847,40.2042,95120.0
2019-10-04 15:30:00,41.16,41.16,41.14,41.15,110431.0,40.214,40.214,40.1945,40.2042,110431.0
2019-10-04 15:40:00,41.16,41.21,41.14,41.18,228181.0,40.214,40.2629,40.1945,40.2335,228181.0
2019-10-04 15:50:00,41.18,41.2,41.13,41.14,396186.0,40.2335,40.2531,40.1847,40.1945,396186.0
2019-10-07 09:30:00,40.81,40.88,40.65,40.73,188588.0,39.8721,39.9404,39.7157,39.7939,188588.0
2019-10-07 09:40:00,40.73,40.77,40.53,40.6,122846.0,39.7939,39.833,39.5985,39.6669,122846.0
2019-10-07 09:50:00,40.6,40.63,40.56,40.58,153766.0,39.6669,39.6962,39.6278,39.6473,153766.0
2019-10-07 10:00:00,40.58,40.72,40.52,40.68,184707.0,39.6473,39.7841,39.5887,39.745,184707.0
2019-10-07 10:10:00,40.68,40.74,40.66,40.7,110975.0,39.745,39.8037,39.7255,39.7646,110975.0
2019-10-07 10:20:00,40.7,40.88,40.68,40.88,103420.0,39.7646,39.9404,39.745,39.9404,103420.0
2019-10-07 10:30:00,40.88,40.97,40.85,40.95,76411.0,39.9404,40.0284,39.9111,40.0088,76411.0
2019-10-07 10:40:00,40.96,41.0,40.86,40.9,115709.0,40.0186,40.0577,39.9209,39.96,115709.0
2019-10-07 10:50:00,40.9,40.98,40.88,40.97,182180.0,39.96,40.0381,39.9404,40.0284,182180.0
2019-10-07 11:00:00,40.96,41.1,40.96,41.1,105808.0,40.0186,40.1554,40.0186,40.1554,105808.0
2019-10-07 11:10:00,41.1,41.22,41.0,41.19,160481.0,40.1554,40.2726,40.0577,40.2433,160481.0
2019-10-07 11:20:00,41.2,41.2,41.1,41.12,125281.0,40.2531,40.2531,40.1554,40.1749,125281.0
2019-10-07 11:30:00,41.13,41.13,41.03,41.1,135689.0,40.1847,40.1847,40.087,40.1554,135689.0
2019-10-07 11:40:00,41.09,41.28,41.09,41.25,51784.0,40.1456,40.3313,40.1456,40.3019,51784.0
2019-10-07 11:50:00,41.25,41.34,41.22,41.25,109352.0,40.3019,40.3899,40.2726,40.3019,109352.0
2019-10-07 12:00:00,41.26,41.26,41.15,41.16,90275.0,40.3117,40.3117,40.2042,40.214,90275.0
2019-10-07 12:10:00,41.16,41.19,41.14,41.16,75167.0,40.214,40.2433,40.1945,40.214,75167.0
2019-10-07 12:20:00,41.16,41.23,41.15,41.18,124721.0,40.214,40.2824,40.2042,40.2335,124721.0
2019-10-07 12:30:00,41.18,41.19,41.09,41.12,65113.0,40.2335,40.2433,40.1456,40.1749,65113.0
2019-10-07 12:40:00,41.12,41.19,41.11,41.17,112875.0,40.1749,40.2433,40.1652,40.2238,112875.0
2019-10-07 12:50:00,41.18,41.24,41.13,41.23,109355.0,40.2335,40.2922,40.1847,40.2824,109355.0
2019-10-07 13:00:00,41.23,41.27,41.18,41.18,110098.0,40.2824,40.3215,40.2335,40.2335,110098.0
2019-10-07 13:10:00,41.18,41.18,41.07,41.08,64420.0,40.2335,40.2335,40.1261,40.1358,64420.0
2019-10-07 13:20:00,41.08,41.14,41.05,41.12,40426.0,40.1358,40.1945,40.1065,40.1749,40426.0
2019-10-07 13:30:00,41.12,41.28,41.09,41.27,121160.0,40.1749,40.3313,40.1456,40.3215,121160.0
2019-10-07 13:40:00,41.26,41.35,41.24,41.31,120380.0,40.3117,40.3996,40.2922,40.3606,120380.0
2019-10-07 13:50:00,41.3,41.34,41.29,41.34,120270.0,40.3508,40.3899,40.341,40.3899,120270.0
2019-10-07 14:00:00,41.34,41.34,41.22,41.24,62368.0,40.3899,40.3899,40.2726,40.2922,62368.0
2019-10-07 14:10:00,41.24,41.3,41.19,41.25,74262.0,40.2922,40.3508,40.2433,40.3019,74262.0
2019-10-07 14:20:00,41.24,41.25,41.18,41.22,60273.0,40.2922,40.3019,40.2335,40.2726,60273.0
2019-10-07 14:30:00,41.22,41.22,41.12,41.14,33030.0,40.2726,40.2726,40.1749,40.1945,33030.0
2019-10-07 14:40:00,41.14,41.15,41.04,41.04,72534.0,40.1945,40.2042,40.0968,40.0968,72534.0
2019-10-07 14:50:00,41.04,41.1,40.98,41.09,99091.0,40.0968,40.1554,40.0381,40.1456,99091.0
2019-10-07 15:00:00,41.09,41.14,41.04,41.13,79944.0,40.1456,40.1945,40.0968,40.1847,79944.0
2019-10-07 15:10:00,41.13,41.13,41.05,41.09,166503.0,40.1847,40.1847,40.1065,40.1456,166503.0
2019-10-07 15:20:00,41.08,41.09,41.03,41.05,117266.0,40.1358,40.1456,40.087,40.1065,117266.0
2019-10-07 15:30:00,41.05,41.07,40.99,41.01,136403.0,40.1065,40.1261,40.0479,40.0675,136403.0
2019-10-07 15:40:00,41.02,41.03,40.98,41.0,120963.0,40.0772,40.087,40.0381,40.0577,120963.0
2019-10-07 15:50:00,40.99,41.03,40.88,40.88,446641.0,40.0479,40.087,39.9404,39.9404,446641.0
2019-10-08 09:30:00,40.4,40.45,39.96,40.22,376058.0,39.4715,39.5203,39.0416,39.2956,376058.0
2019-10-08 09:40:00,40.21,40.27,40.08,40.1,123124.0,39.2858,39.3445,39.1588,39.1784,123124.0
2019-10-08 09:50:00,40.11,40.11,40.01,40.02,189740.0,39.1881,39.1881,39.0904,39.1002,189740.0
2019-10-08 10:00:00,40.03,40.06,39.92,40.06,113361.0,39.11,39.1393,39.0025,39.1393,113361.0
2019-10-08 10:10:00,40.06,40.23,40.05,40.21,124779.0,39.1393,39.3054,39.1295,39.2858,124779.0
2019-10-08 10:20:00,40.21,40.21,40.05,40.1,72493.0,39.2858,39.2858,39.1295,39.1784,72493.0
2019-10-08 10:30:00,40.1,40.1,39.94,40.06,91250.0,39.1784,39.1784,39.022,39.1393,91250.0
2019-10-08 10:40:00,40.07,40.08,39.98,40.07,67379.0,39.1491,39.1588,39.0611,39.1491,67379.0
2019-10-08 10:50:00,40.07,40.25,40.02,40.25,98332.0,39.1491,39.3249,39.1002,39.3249,98332.0
2019-10-08 11:00:00,40.24,40.25,40.16,40.16,70644.0,39.3152,39.3249,39.237,39.237,70644.0
2019-10-08 11:10:00,40.15,40.21,40.13,40.16,53624.0,39.2272,39.2858,39.2077,39.237,53624.0
2019-10-08 11:20:00,40.16,40.17,40.02,40.08,65101.0,39.237,39.2468,39.1002,39.1588,65101.0
2019-10-08 11:30:00,40.08,40.08,39.93,40.0,46168.0,39.1588,39.1588,39.0123,39.0807,46168.0
2019-10-08 11:40:00,40.0,40.02,39.97,39.98,33931.0,39.0807,39.1002,39.0514,39.0611,33931.0
2019-10-08 11:50:00,39.98,40.11,39.97,40.08,40557.0,39.0611,39.1881,39.0514,39.1588,40557.0
2019-10-08 12:00:00,40.08,40.09,40.03,40.05,26002.0,39.1588,39.1686,39.11,39.1295,26002.0
2019-10-08 12:10:00,40.06,40.1,40.04,40.09,32833.0,39.1393,39.1784,39.1197,39.1686,32833.0
2019-10-08 12:20:00,40.09,40.11,40.06,40.09,44504.0,39.1686,39.1881,39.1393,39.1686,44504.0
2019-10-08 12:30:00,40.09,40.1,39.97,40.01,85547.0,39.1686,39.1784,39.0514,39.0904,85547.0
2019-10-08 12:40:00,40.0,40.23,40.0,40.17,137559.0,39.0807,39.3054,39.0807,39.2468,137559.0
2019-10-08 12:50:00,40.17,40.18,40.1,40.11,29955.0,39.2468,39.2565,39.1784,39.1881,29955.0
2019-10-08 13:00:00,40.12,40.17,40.11,40.16,33084.0,39.1979,39.2468,39.1881,39.237,33084.0
2019-10-08 13:10:00,40.16,40.19,40.12,40.19,27182.0,39.237,39.2663,39.1979,39.2663,27182.0
2019-10-08 13:20:00,40.2,40.25,40.18,40.24,29610.0,39.2761,39.3249,39.2565,39.3152,29610.0
2019-10-08 13:30:00,40.24,40.28,40.23,40.24,26776.0,39.3152,39.3542,39.3054,39.3152,26776.0
2019-10-08 13:40:00,40.26,40.32,40.25,40.32,27881.0,39.3347,39.3933,39.3249,39.3933,27881.0
2019-10-08 13:50:00,40.32,40.33,40.17,40.19,72457.0,39.3933,39.4031,39.2468,39.2663,72457.0
2019-10-08 14:00:00,40.19,40.24,40.16,40.23,29364.0,39.2663,39.3152,39.237,39.3054,29364.0
2019-10-08 14:10:00,40.23,40.24,40.18,40.22,27607.0,39.3054,39.3152,39.2565,39.2956,27607.0
2019-10-08 14:20:00,40.22,40.23,40.16,40.18,25506.0,39.2956,39.3054,39.237,39.2565,25506.0
2019-10-08 14:30:00,40.18,40.37,40.18,40.33,85699.0,39.2565,39.4422,39.2565,39.4031,85699.0
2019-10-08 14:40:00,40.33,40.43,40.29,40.43,53971.0,39.4031,39.5008,39.364,39.5008,53971.0
2019-10-08 14:50:00,40.43,40.48,40.2,40.3,92589.0,39.5008,39.5496,39.2761,39.3738,92589.0
2019-10-08 15:00:00,40.3,40.39,40.26,40.32,63271.0,39.3738,39.4617,39.3347,39.3933,63271.0
2019-10-08 15:10:00,40.32,40.35,40.25,40.34,66638.0,39.3933,39.4226,39.3249,39.4129,66638.0
2019-10-08 15:20:00,40.34,40.4,40.31,40.32,60563.0,39.4129,39.4715,39.3835,39.3933,60563.0
2019-10-08 15:30:00,40.31,40.36,40.16,40.17,72188.0,39.3835,39.4324,39.237,39.2468,72188.0
2019-10-08 15:40:00,40.16,40.18,40.12,40.14,113176.0,39.237,39.2565,39.1979,39.2175,113176.0
2019-10-08 15:50:00,40.15,40.19,40.11,40.11,348527.0,39.2272,39.2663,39.1881,39.1881,348527.0
2019-10-09 09:30:00,40.53,40.58,40.33,40.49,241948.0,39.5985,39.6473,39.4031,39.5594,241948.0
2019-10-09 09:40:00,40.47,40.64,40.47,40.61,139281.0,39.5399,39.706,39.5399,39.6766,139281.0
2019-10-09 09:50:00,40.61,40.67,40.55,40.61,132374.0,39.6766,39.7353,39.618,39.6766,132374.0
2019-10-09 10:00:00,40.62,40.69,40.6,40.67,122874.0,39.6864,39.7548,39.6669,39.7353,122874.0
2019-10-09 10:10:00,40.66,40.71,40.61,40.64,114590.0,39.7255,39.7744,39.6766,39.706,114590.0
2019-10-09 10:20:00,40.64,40.69,40.63,40.66,48991.0,39.706,39.7548,39.6962,39.7255,48991.0
2019-10-09 10:30:00,40.65,40.73,40.62,40.72,81094.0,39.7157,39.7939,39.6864,39.7841,81094.0
2019-10-09 10:40:00,40.73,40.79,40.62,40.64,56609.0,39.7939,39.8525,39.6864,39.706,56609.0
2019-10-09 10:50:00,40.64,40.66,40.54,40.55,52023.0,39.706,39.7255,39.6083,39.618,52023.0
2019-10-09 11:00:00,40.56,40.6,40.48,40.51,59559.0,39.6278,39.6669,39.5496,39.5789,59559.0
2019-10-09 11:10:00,40.5,40.51,40.44,40.47,63601.0,39.5692,39.5789,39.5106,39.5399,63601.0
2019-10-09 11:20:00,40.47,40.51,40.42,40.44,66980.0,39.5399,39.5789,39.491,39.5106,66980.0
2019-10-09 11:30:00,40.44,40.62,40.38,40.58,89734.0,39.5106,39.6864,39.4519,39.6473,89734.0
2019-10-09 11:40:00,40.58,40.64,40.56,40.62,76838.0,39.6473,39.706,39.6278,39.6864,76838.0
2019-10-09 11:50:00,40.61,40.62,40.53,40.53,21564.0,39.6766,39.6864,39.5985,39.5985,21564.0
2019-10-09 12:00:00,40.53,40.61,40.53,40.58,39776.0,39.5985,39.6766,39.5985,39.6473,39776.0
2019-10-09 12:10:00,40.59,40.59,40.55,40.57,20206.0,39.6571,39.6571,39.618,39.6376,20206.0
2019-10-09 12:20:00,40.57,40.59,40.53,40.55,29121.0,39.6376,39.6571,39.5985,39.618,29121.0
2019-10-09 12:30:00,40.54,40.61,40.54,40.56,19228.0,39.6083,39.6766,39.6083,39.6278,19228.0
2019-10-09 12:40:00,40.56,40.56,40.49,40.54,31250.0,39.6278,39.6278,39.5594,39.6083,31250.0
2019-10-09 12:50:00,40.55,40.55,40.49,40.52,18054.0,39.618,39.618,39.5594,39.5887,18054.0
2019-10-09 13:00:00,40.53,40.61,40.49,40.5,64478.0,39.5985,39.6766,39.5594,39.5692,64478.0
2019-10-09 13:10:00,40.49,40.53,40.48,40.5,17649.0,39.5594,39.5985,39.5496,39.5692,17649.0
2019-10-09 13:20:00,40.49,40.52,40.48,40.5,28318.0,39.5594,39.5887,39.5496,39.5692,28318.0
2019-10-09 13:30:00,40.5,40.52,40.48,40.49,26300.0,39.5692,39.5887,39.5496,39.5594,26300.0
2019-10-09 13:40:00,40.49,40.53,40.46,40.53,33563.0,39.5594,39.5985,39.5301,39.5985,33563.0
2019-10-09 13:50:00,40.53,40.6,40.52,40.6,37824.0,39.5985,39.6669,39.5887,39.6669,37824.0
2019-10-09 14:00:00,40.58,40.6,40.54,40.59,45943.0,39.6473,39.6669,39.6083,39.6571,45943.0
2019-10-09 14:10:00,40.6,40.65,40.58,40.65,60549.0,39.6669,39.7157,39.6473,39.7157,60549.0
2019-10-09 14:20:00,40.65,40.65,40.57,40.59,39003.0,39.7157,39.7157,39.6376,39.6571,39003.0
2019-10-09 14:30:00,40.59,40.62,40.52,40.55,44843.0,39.6571,39.6864,39.5887,39.618,44843.0
2019-10-09 14:40:00,40.56,40.6,40.54,40.6,40439.0,39.6278,39.6669,39.6083,39.6669,40439.0
2019-10-09 14:50:00,40.6,40.66,40.59,40.64,37271.0,39.6669,39.7255,39.6571,39.706,37271.0
2019-10-09 15:00:00,40.63,40.68,40.61,40.61,48125.0,39.6962,39.745,39.6766,39.6766,48125.0
2019-10-09 15:10:00,40.61,40.65,40.6,40.62,65830.0,39.6766,39.7157,39.6669,39.6864,65830.0
2019-10-09 15:20:00,40.61,40.64,40.6,40.64,81137.0,39.6766,39.706,39.6669,39.706,81137.0
2019-10-09 15:30:00,40.63,40.71,40.62,40.69,125265.0,39.6962,39.7744,39.6864,39.7548,125265.0
2019-10-09 15:40:00,40.69,40.69,40.54,40.58,144604.0,39.7548,39.7548,39.6083,39.6473,144604.0
2019-10-09 15:50:00,40.58,40.62,40.49,40.54,275374.0,39.6473,39.6864,39.5594,39.6083,275374.0
2019-10-10 09:30:00,40.87,41.09,40.75,40.93,218711.0,39.9307,40.1456,39.8134,39.9893,218711.0
2019-10-10 09:40:00,40.92,41.11,40.84,41.11,67701.0,39.9795,40.1652,39.9014,40.1652,67701.0
2019-10-10 09:50:00,41.1,41.45,41.1,41.27,144730.0,40.1554,40.4973,40.1554,40.3215,144730.0
2019-10-10 10:00:00,41.28,41.3,41.13,41.14,70066.0,40.3312,40.3508,40.1847,40.1945,70066.0
2019-10-10 10:10:00,41.13,41.29,41.07,41.25,83981.0,40.1847,40.341,40.1261,40.3019,83981.0
2019-10-10 10:20:00,41.24,41.3,41.12,41.26,80340.0,40.2922,40.3508,40.1749,40.3117,80340.0
2019-10-10 10:30:00,41.28,41.33,41.23,41.24,74650.0,40.3312,40.3801,40.2824,40.2922,74650.0
2019-10-10 10:40:00,41.24,41.36,41.22,41.26,115913.0,40.2922,40.4094,40.2726,40.3117,115913.0
2019-10-10 10:50:00,41.26,41.41,41.25,41.38,122314.0,40.3117,40.4583,40.3019,40.429,122314.0
2019-10-10 11:00:00,41.38,41.38,41.26,41.34,79801.0,40.429,40.429,40.3117,40.3899,79801.0
2019-10-10 11:10:00,41.34,41.42,41.32,41.41,64892.0,40.3899,40.468,40.3703,40.4583,64892.0
2019-10-10 11:20:00,41.4,41.41,41.27,41.3,82845.0,40.4485,40.4583,40.3215,40.3508,82845.0
2019-10-10 11:30:00,41.3,41.36,41.27,41.34,53046.0,40.3508,40.4094,40.3215,40.3899,53046.0
2019-10-10 11:40:00,41.34,41.36,41.29,41.3,33874.0,40.3899,40.4094,40.341,40.3508,33874.0
2019-10-10 11:50:00,41.3,41.31,41.21,41.27,35913.0,40.3508,40.3606,40.2629,40.3215,35913.0
2019-10-10 12:00:00,41.27,41.33,41.25,41.27,98964.0,40.3215,40.3801,40.3019,40.3215,98964.0
2019-10-10 12:10:00,41.27,41.32,41.25,41.26,78373.0,40.3215,40.3703,40.3019,40.3117,78373.0
2019-10-10 12:20:00,41.26,41.3,41.22,41.24,69359.0,40.3117,40.3508,40.2726,40.2922,69359.0
2019-10-10 12:30:00,41.23,41.24,41.12,41.14,27437.0,40.2824,40.2922,40.1749,40.1945,27437.0
2019-10-10 12:40:00,41.14,41.18,41.12,41.14,33223.0,40.1945,40.2335,40.1749,40.1945,33223.0
2019-10-10 12:50:00,41.15,41.16,41.08,41.16,41071.0,40.2042,40.214,40.1358,40.214,41071.0
2019-10-10 13:00:00,41.16,41.17,41.08,41.12,54484.0,40.214,40.2238,40.1358,40.1749,54484.0
2019-10-10 13:10:00,41.12,41.13,41.04,41.05,51105.0,40.1749,40.1847,40.0968,40.1065,51105.0
2019-10-10 13:20:00,41.05,41.06,41.01,41.02,60919.0,40.1065,40.1163,40.0675,40.0772,60919.0
2019-10-10 13:30:00,41.02,41.02,40.92,40.95,51970.0,40.0772,40.0772,39.9795,40.0088,51970.0
2019-10-10 13:40:00,40.96,41.0,40.94,40.98,45348.0,40.0186,40.0577,39.9991,40.0381,45348.0
2019-10-10 13:50:00,40.98,41.0,40.93,40.98,119798.0,40.0381,40.0577,39.9893,40.0381,119798.0
2019-10-10 14:00:00,40.98,41.04,40.78,40.83,122488.0,40.0381,40.0968,39.8427,39.8916,122488.0
2019-10-10 14:10:00,40.84,41.02,40.82,40.96,67647.0,39.9014,40.0772,39.8818,40.0186,67647.0
2019-10-10 14:20:00,40.95,41.0,40.86,40.86,74412.0,40.0088,40.0577,39.9209,39.9209,74412.0
2019-10-10 14:30:00,40.86,40.94,40.84,40.89,58592.0,39.9209,39.9991,39.9014,39.9502,58592.0
2019-10-10 14:40:00,40.88,40.89,40.79,40.83,64680.0,39.9404,39.9502,39.8525,39.8916,64680.0
2019-10-10 14:50:00,40.84,40.88,40.81,40.87,35459.0,39.9014,39.9404,39.8721,39.9307,35459.0
2019-10-10 15:00:00,40.88,40.88,40.83,40.86,62766.0,39.9404,39.9404,39.8916,39.9209,62766.0
2019-10-10 15:10:00,40.87,40.93,40.84,40.92,42459.0,39.9307,39.9893,39.9014,39.9795,42459.0
2019-10-10 15:20:00,40.93,41.0,40.91,40.99,45223.0,39.9893,40.0577,39.9698,40.0479,45223.0
2019-10-10 15:30:00,41.0,41.02,40.96,40.99,52378.0,40.0577,40.0772,40.0186,40.0479,52378.0
2019-10-10 15:40:00,40.98,41.07,40.98,41.04,124178.0,40.0381,40.1261,40.0381,40.0968,124178.0
2019-10-10 15:50:00,41.04,41.07,40.93,40.95,377497.0,40.0968,40.1261,39.9893,40.0088,377497.0
2019-10-11 09:30:00,41.93,42.02,41.82,41.97,551577.0,40.9663,41.0542,40.8588,41.0054,551577.0
2019-10-11 09:40:00,41.97,42.1,41.96,42.06,322146.0,41.0054,41.1324,40.9956,41.0933,322146.0
2019-10-11 09:50:00,42.07,42.26,42.03,42.24,243313.0,41.1031,41.2887,41.064,41.2692,243313.0
2019-10-11 10:00:00,42.22,42.32,42.18,42.23,210744.0,41.2496,41.3473,41.2106,41.2594,210744.0
2019-10-11 10:10:00,42.23,42.26,42.11,42.14,167388.0,41.2594,41.2887,41.1422,41.1715,167388.0
2019-10-11 10:20:00,42.14,42.3,42.1,42.25,107526.0,41.1715,41.3278,41.1324,41.279,107526.0
2019-10-11 10:30:00,42.25,42.25,42.15,42.15,51046.0,41.279,41.279,41.1813,41.1813,51046.0
2019-10-11 10:40:00,42.15,42.21,42.1,42.21,52511.0,41.1813,41.2399,41.1324,41.2399,52511.0
2019-10-11 10:50:00,42.2,42.23,42.18,42.2,90000.0,41.2301,41.2594,41.2106,41.2301,90000.0
2019-10-11 11:00:00,42.19,42.29,42.13,42.19,96048.0,41.2203,41.318,41.1617,41.2203,96048.0
2019-10-11 11:10:00,42.2,42.26,42.16,42.21,94343.0,41.2301,41.2887,41.191,41.2399,94343.0
2019-10-11 11:20:00,42.21,42.24,42.15,42.18,126140.0,41.2399,41.2692,41.1813,41.2106,126140.0
2019-10-11 11:30:00,42.17,42.2,42.08,42.09,80982.0,41.2008,41.2301,41.1129,41.1226,80982.0
2019-10-11 11:40:00,42.09,42.17,42.04,42.08,70068.0,41.1226,41.2008,41.0738,41.1129,70068.0
2019-10-11 11:50:00,42.07,42.08,41.97,41.98,49001.0,41.1031,41.1129,41.0054,41.0152,49001.0
2019-10-11 12:00:00,41.97,41.98,41.78,41.85,71634.0,41.0054,41.0152,40.8198,40.8881,71634.0
2019-10-11 12:10:00,41.85,41.98,41.85,41.95,37201.0,40.8881,41.0152,40.8881,40.9859,37201.0
2019-10-11 12:20:00,41.95,42.05,41.94,42.04,31596.0,40.9859,41.0836,40.9761,41.0738,31596.0
2019-10-11 12:30:00,42.05,42.06,41.82,41.96,67870.0,41.0836,41.0933,40.8588,40.9956,67870.0
2019-10-11 12:40:00,41.97,42.0,41.95,41.95,36380.0,41.0054,41.0347,40.9859,40.9859,36380.0
2019-10-11 12:50:00,41.96,42.05,41.95,42.01,53389.0,40.9956,41.0836,40.9859,41.0445,53389.0
2019-10-11 13:00:00,42.01,42.07,41.98,41.98,37922.0,41.0445,41.1031,41.0152,41.0152,37922.0
2019-10-11 13:10:00,41.99,42.03,41.95,41.95,33510.0,41.0249,41.064,40.9859,40.9859,33510.0
2019-10-11 13:20:00,41.96,42.09,41.93,42.0,60342.0,40.9956,41.1226,40.9663,41.0347,60342.0
2019-10-11 13:30:00,42.0,42.05,41.95,42.01,47498.0,41.0347,41.0836,40.9859,41.0445,47498.0
2019-10-11 13:40:00,42.02,42.07,42.01,42.05,43810.0,41.0542,41.1031,41.0445,41.0836,43810.0
2019-10-11 13:50:00,42.05,42.09,42.02,42.06,47113.0,41.0836,41.1226,41.0542,41.0933,47113.0
2019-10-11 14:00:00,42.07,42.19,42.03,42.17,67032.0,41.1031,41.2203,41.064,41.2008,67032.0
2019-10-11 14:10:00,42.16,42.18,42.12,42.16,65683.0,41.191,41.2106,41.1519,41.191,65683.0
2019-10-11 14:20:00,42.16,42.17,42.1,42.12,131806.0,41.191,41.2008,41.1324,41.1519,131806.0
2019-10-11 14:30:00,42.12,42.14,42.04,42.05,134639.0,41.1519,41.1715,41.0738,41.0836,134639.0
2019-10-11 14:40:00,42.05,42.06,41.96,42.0,131693.0,41.0836,41.0933,40.9956,41.0347,131693.0
2019-10-11 14:50:00,42.0,42.03,41.92,41.94,99171.0,41.0347,41.064,40.9565,40.9761,99171.0
2019-10-11 15:00:00,41.94,41.94,41.86,41.93,75619.0,40.9761,40.9761,40.8979,40.9663,75619.0
2019-10-11 15:10:00,41.93,41.94,41.87,41.89,57146.0,40.9663,40.9761,40.9077,40.9272,57146.0
2019-10-11 15:20:00,41.89,41.9,41.83,41.86,114536.0,40.9272,40.937,40.8686,40.8979,114536.0
2019-10-11 15:30:00,41.86,41.97,41.82,41.95,178238.0,40.8979,41.0054,40.8588,40.9859,178238.0
2019-10-11 15:40:00,41.95,41.95,41.68,41.72,217433.0,40.9859,40.9859,40.7221,40.7611,217433.0
2019-10-11 15:50:00,41.72,41.76,41.53,41.55,591914.0,40.7611,40.8002,40.5755,40.595,591914.0
2019-10-14 09:30:00,41.47,41.6,41.42,41.44,187853.0,40.5169,40.6439,40.468,40.4876,187853.0
2019-10-14 09:40:00,41.43,41.74,41.34,41.71,139037.0,40.4778,40.7807,40.3899,40.7514,139037.0
2019-10-14 09:50:00,41.71,41.72,41.58,41.58,99972.0,40.7514,40.7611,40.6244,40.6244,99972.0
2019-10-14 10:00:00,41.56,41.64,41.52,41.62,76741.0,40.6048,40.683,40.5657,40.6634,76741.0
2019-10-14 10:10:00,41.61,41.64,41.45,41.49,167763.0,40.6537,40.683,40.4973,40.5364,167763.0
2019-10-14 10:20:00,41.5,41.53,41.46,41.5,63969.0,40.5462,40.5755,40.5071,40.5462,63969.0
2019-10-14 10:30:00,41.5,41.55,41.48,41.51,88744.0,40.5462,40.595,40.5267,40.556,88744.0
2019-10-14 10:40:00,41.51,41.66,41.48,41.6,201070.0,40.556,40.7025,40.5267,40.6439,201070.0
2019-10-14 10:50:00,41.6,41.62,41.53,41.57,120258.0,40.6439,40.6634,40.5755,40.6146,120258.0
2019-10-14 11:00:00,41.58,41.65,41.55,41.57,82664.0,40.6244,40.6927,40.595,40.6146,82664.0
2019-10-14 11:10:00,41.57,41.65,41.56,41.63,70916.0,40.6146,40.6927,40.6048,40.6732,70916.0
2019-10-14 11:20:00,41.63,41.77,41.61,41.7,156402.0,40.6732,40.81,40.6537,40.7416,156402.0
2019-10-14 11:30:00,41.7,41.8,41.68,41.76,139674.0,40.7416,40.8393,40.7221,40.8002,139674.0
2019-10-14 11:40:00,41.76,41.88,41.75,41.86,140814.0,40.8002,40.9175,40.7904,40.8979,140814.0
2019-10-14 11:50:00,41.87,41.97,41.83,41.86,151546.0,40.9077,41.0054,40.8686,40.8979,151546.0
2019-10-14 12:00:00,41.86,42.07,41.86,42.0,112662.0,40.8979,41.1031,40.8979,41.0347,112662.0
2019-10-14 12:10:00,42.0,42.07,41.98,42.05,143938.0,41.0347,41.1031,41.0152,41.0836,143938.0
2019-10-14 12:20:00,42.05,42.14,42.01,42.14,79776.0,41.0836,41.1715,41.0445,41.1715,79776.0
2019-10-14 12:30:00,42.14,42.24,42.09,42.21,63286.0,41.1715,41.2692,41.1226,41.2399,63286.0
2019-10-14 12:40:00,42.21,42.21,42.14,42.19,30579.0,41.2399,41.2399,41.1715,41.2203,30579.0
2019-10-14 12:50:00,42.19,42.2,42.12,42.15,74022.0,41.2203,41.2301,41.1519,41.1813,74022.0
2019-10-14 13:00:00,42.15,42.16,42.1,42.11,45692.0,41.1813,41.191,41.1324,41.1422,45692.0
2019-10-14 13:10:00,42.11,42.12,42.08,42.09,36488.0,41.1422,41.1519,41.1129,41.1226,36488.0
2019-10-14 13:20:00,42.1,42.15,42.1,42.15,32616.0,41.1324,41.1813,41.1324,41.1813,32616.0
2019-10-14 13:30:00,42.14,42.15,42.03,42.03,36654.0,41.1715,41.1813,41.064,41.064,36654.0
2019-10-14 13:40:00,42.04,42.07,41.99,42.05,54301.0,41.0738,41.1031,41.0249,41.0836,54301.0
2019-10-14 13:50:00,42.05,42.08,42.02,42.06,46073.0,41.0836,41.1129,41.0542,41.0933,46073.0
2019-10-14 14:00:00,42.07,42.07,42.03,42.05,25587.0,41.1031,41.1031,41.064,41.0836,25587.0
2019-10-14 14:10:00,42.05,42.09,42.02,42.05,45827.0,41.0836,41.1226,41.0542,41.0836,45827.0
2019-10-14 14:20:00,42.05,42.06,42.03,42.05,24017.0,41.0836,41.0933,41.064,41.0836,24017.0
2019-10-14 14:30:00,42.05,42.08,42.03,42.05,25940.0,41.0836,41.1129,41.064,41.0836,25940.0
2019-10-14 14:40:00,42.05,42.06,42.02,42.04,37931.0,41.0836,41.0933,41.0542,41.0738,37931.0
2019-10-14 14:50:00,42.04,42.06,42.03,42.03,33822.0,41.0738,41.0933,41.064,41.064,33822.0
2019-10-14 15:00:00,42.03,42.04,41.99,42.02,32858.0,41.064,41.0738,41.0249,41.0542,32858.0
2019-10-14 15:10:00,42.02,42.08,42.0,42.04,44678.0,41.0542,41.1129,41.0347,41.0738,44678.0
2019-10-14 15:20:00,42.05,42.09,42.03,42.08,49542.0,41.0836,41.1226,41.064,41.1129,49542.0
2019-10-14 15:30:00,42.08,42.09,42.02,42.08,59724.0,41.1129,41.1226,41.0542,41.1129,59724.0
2019-10-14 15:40:00,42.07,42.08,41.98,42.03,106195.0,41.1031,41.1129,41.0152,41.064,106195.0
2019-10-14 15:50:00,42.04,42.1,42.02,42.04,300947.0,41.0738,41.1324,41.0542,41.0738,300947.0
2019-10-15 09:30:00,42.07,42.12,41.93,42.06,299782.0,41.1031,41.1519,40.9663,41.0933,299782.0
2019-10-15 09:40:00,42.07,42.2,42.05,42.17,31229.0,41.1031,41.2301,41.0836,41.2008,31229.0
2019-10-15 09:50:00,42.17,42.19,42.09,42.13,36095.0,41.2008,41.2203,41.1226,41.1617,36095.0
2019-10-15 10:00:00,42.13,42.27,42.12,42.25,59603.0,41.1617,41.2985,41.1519,41.279,59603.0
2019-10-15 10:10:00,42.26,42.39,42.24,42.38,27884.0,41.2887,41.4157,41.2692,41.406,27884.0
2019-10-15 10:20:00,42.38,42.57,42.35,42.5,51735.0,41.406,41.5916,41.3767,41.5232,51735.0
2019-10-15 10:30:00,42.5,42.68,42.5,42.66,66188.0,41.5232,41.6991,41.5232,41.6795,66188.0
2019-10-15 10:40:00,42.67,42.7,42.6,42.65,98973.0,41.6893,41.7186,41.6209,41.6698,98973.0
2019-10-15 10:50:00,42.65,42.75,42.64,42.68,65580.0,41.6698,41.7675,41.66,41.6991,65580.0
2019-10-15 11:00:00,42.69,42.75,42.67,42.69,68621.0,41.7088,41.7675,41.6893,41.7088,68621.0
2019-10-15 11:10:00,42.69,42.69,42.55,42.6,40011.0,41.7088,41.7088,41.5721,41.6209,40011.0
2019-10-15 11:20:00,42.6,42.7,42.57,42.66,60153.0,41.6209,41.7186,41.5916,41.6795,60153.0
2019-10-15 11:30:00,42.65,42.65,42.55,42.6,67713.0,41.6698,41.6698,41.5721,41.6209,67713.0
2019-10-15 11:40:00,42.61,42.72,42.6,42.72,39988.0,41.6307,41.7382,41.6209,41.7382,39988.0
2019-10-15 11:50:00,42.71,42.78,42.7,42.73,52726.0,41.7284,41.7968,41.7186,41.7479,52726.0
2019-10-15 12:00:00,42.73,42.81,42.73,42.74,59474.0,41.7479,41.8261,41.7479,41.7577,59474.0
2019-10-15 12:10:00,42.73,42.83,42.73,42.81,40234.0,41.7479,41.8456,41.7479,41.8261,40234.0
2019-10-15 12:20:00,42.81,42.83,42.74,42.75,56853.0,41.8261,41.8456,41.7577,41.7675,56853.0
2019-10-15 12:30:00,42.74,42.82,42.74,42.79,22767.0,41.7577,41.8359,41.7577,41.8065,22767.0
2019-10-15 12:40:00,42.79,42.8,42.73,42.76,26610.0,41.8065,41.8163,41.7479,41.7772,26610.0
2019-10-15 12:50:00,42.77,42.86,42.76,42.84,24789.0,41.787,41.8749,41.7772,41.8554,24789.0
2019-10-15 13:00:00,42.83,42.84,42.78,42.79,38230.0,41.8456,41.8554,41.7968,41.8065,38230.0
2019-10-15 13:10:00,42.8,42.82,42.77,42.8,27244.0,41.8163,41.8359,41.787,41.8163,27244.0
2019-10-15 13:20:00,42.8,42.82,42.78,42.8,24944.0,41.8163,41.8359,41.7968,41.8163,24944.0
2019-10-15 13:30:00,42.8,42.84,42.79,42.83,32488.0,41.8163,41.8554,41.8065,41.8456,32488.0
2019-10-15 13:40:00,42.83,42.87,42.76,42.77,29528.0,41.8456,41.8847,41.7772,41.787,29528.0
2019-10-15 13:50:00,42.77,42.79,42.74,42.75,31299.0,41.787,41.8065,41.7577,41.7675,31299.0
2019-10-15 14:00:00,42.75,42.75,42.66,42.69,22179.0,41.7675,41.7675,41.6795,41.7088,22179.0
2019-10-15 14:10:00,42.7,42.74,42.68,42.71,37663.0,41.7186,41.7577,41.6991,41.7284,37663.0
2019-10-15 14:20:00,42.71,42.72,42.67,42.68,34321.0,41.7284,41.7382,41.6893,41.6991,34321.0
2019-10-15 14:30:00,42.67,42.67,42.62,42.66,61130.0,41.6893,41.6893,41.6405,41.6795,61130.0
2019-10-15 14:40:00,42.65,42.66,42.53,42.54,111261.0,41.6698,41.6795,41.5525,41.5623,111261.0
2019-10-15 14:50:00,42.54,42.56,42.45,42.48,41274.0,41.5623,41.5818,41.4744,41.5037,41274.0
2019-10-15 15:00:00,42.48,42.48,42.43,42.47,46645.0,41.5037,41.5037,41.4548,41.4939,46645.0
2019-10-15 15:10:00,42.47,42.52,42.44,42.5,40583.0,41.4939,41.5428,41.4646,41.5232,40583.0
2019-10-15 15:20:00,42.5,42.52,42.48,42.5,53026.0,41.5232,41.5428,41.5037,41.5232,53026.0
2019-10-15 15:30:00,42.5,42.53,42.46,42.51,66317.0,41.5232,41.5525,41.4841,41.533,66317.0
2019-10-15 15:40:00,42.51,42.51,42.46,42.48,66093.0,41.533,41.533,41.4841,41.5037,66093.0
2019-10-15 15:50:00,42.48,42.54,42.46,42.49,250988.0,41.5037,41.5623,41.4841,41.5134,250988.0
2019-10-16 09:30:00,42.65,42.87,42.5,42.82,148378.0,41.6698,41.8847,41.5232,41.8359,148378.0
2019-10-16 09:40:00,42.82,42.89,42.73,42.8,54804.0,41.8359,41.9042,41.7479,41.8163,54804.0
2019-10-16 09:50:00,42.79,42.83,42.63,42.65,38831.0,41.8065,41.8456,41.6502,41.6698,38831.0
2019-10-16 10:00:00,42.64,42.69,42.6,42.65,48087.0,41.66,41.7088,41.6209,41.6698,48087.0
2019-10-16 10:10:00,42.65,42.7,42.61,42.63,57193.0,41.6698,41.7186,41.6307,41.6502,57193.0
2019-10-16 10:20:00,42.63,42.65,42.56,42.56,67289.0,41.6502,41.6698,41.5818,41.5818,67289.0
2019-10-16 10:30:00,42.57,42.62,42.51,42.53,77089.0,41.5916,41.6405,41.533,41.5525,77089.0
2019-10-16 10:40:00,42.54,42.61,42.44,42.45,62527.0,41.5623,41.6307,41.4646,41.4744,62527.0
2019-10-16 10:50:00,42.46,42.57,42.43,42.54,52976.0,41.4841,41.5916,41.4548,41.5623,52976.0
2019-10-16 11:00:00,42.54,42.58,42.48,42.57,40186.0,41.5623,41.6014,41.5037,41.5916,40186.0
2019-10-16 11:10:00,42.55,42.59,42.53,42.57,47598.0,41.5721,41.6111,41.5525,41.5916,47598.0
2019-10-16 11:20:00,42.57,42.6,42.47,42.48,77214.0,41.5916,41.6209,41.4939,41.5037,77214.0
2019-10-16 11:30:00,42.47,42.47,42.34,42.34,76385.0,41.4939,41.4939,41.3669,41.3669,76385.0
2019-10-16 11:40:00,42.34,42.48,42.34,42.48,37587.0,41.3669,41.5037,41.3669,41.5037,37587.0
2019-10-16 11:50:00,42.48,42.49,42.44,42.46,21365.0,41.5037,41.5134,41.4646,41.4841,21365.0
2019-10-16 12:00:00,42.46,42.62,42.46,42.61,60928.0,41.4841,41.6405,41.4841,41.6307,60928.0
2019-10-16 12:10:00,42.61,42.65,42.57,42.58,66852.0,41.6307,41.6698,41.5916,41.6014,66852.0
2019-10-16 12:20:00,42.58,42.58,42.48,42.52,22742.0,41.6014,41.6014,41.5037,41.5428,22742.0
2019-10-16 12:30:00,42.52,42.53,42.41,42.43,32682.0,41.5428,41.5525,41.4353,41.4548,32682.0
2019-10-16 12:40:00,42.43,42.43,42.36,42.37,30030.0,41.4548,41.4548,41.3864,41.3962,30030.0
2019-10-16 12:50:00,42.37,42.37,42.28,42.29,28651.0,41.3962,41.3962,41.3083,41.318,28651.0
2019-10-16 13:00:00,42.28,42.32,42.24,42.27,23359.0,41.3083,41.3473,41.2692,41.2985,23359.0
2019-10-16 13:10:00,42.27,42.27,42.18,42.23,44731.0,41.2985,41.2985,41.2106,41.2594,44731.0
2019-10-16 13:20:00,42.22,42.24,42.19,42.21,26237.0,41.2496,41.2692,41.2203,41.2399,26237.0
2019-10-16 13:30:00,42.21,42.28,42.2,42.24,24755.0,41.2399,41.3083,41.2301,41.2692,24755.0
2019-10-16 13:40:00,42.25,42.28,42.18,42.27,35137.0,41.279,41.3083,41.2106,41.2985,35137.0
2019-10-16 13:50:00,42.26,42.27,42.18,42.19,33177.0,41.2887,41.2985,41.2106,41.2203,33177.0
2019-10-16 14:00:00,42.2,42.29,42.19,42.27,39948.0,41.2301,41.318,41.2203,41.2985,39948.0
2019-10-16 14:10:00,42.27,42.32,42.24,42.31,34461.0,41.2985,41.3473,41.2692,41.3376,34461.0
2019-10-16 14:20:00,42.31,42.36,42.3,42.34,24907.0,41.3376,41.3864,41.3278,41.3669,24907.0
2019-10-16 14:30:00,42.34,42.4,42.34,42.38,41093.0,41.3669,41.4255,41.3669,41.406,41093.0
2019-10-16 14:40:00,42.38,42.44,42.37,42.42,35077.0,41.406,41.4646,41.3962,41.445,35077.0
2019-10-16 14:50:00,42.43,42.45,42.35,42.4,67390.0,41.4548,41.4744,41.3767,41.4255,67390.0
2019-10-16 15:00:00,42.4,42.49,42.38,42.49,24569.0,41.4255,41.5134,41.406,41.5134,24569.0
2019-10-16 15:10:00,42.48,42.49,42.39,42.43,48060.0,41.5037,41.5134,41.4157,41.4548,48060.0
2019-10-16 15:20:00,42.43,42.46,42.43,42.45,40715.0,41.4548,41.4841,41.4548,41.4744,40715.0
2019-10-16 15:30:00,42.45,42.49,42.38,42.41,59463.0,41.4744,41.5134,41.406,41.4353,59463.0
2019-10-16 15:40:00,42.41,42.43,42.34,42.34,67657.0,41.4353,41.4548,41.3669,41.3669,67657.0
2019-10-16 15:50:00,42.35,42.43,42.34,42.37,273441.0,41.3767,41.4548,41.3669,41.3962,273441.0
2019-10-17 09:30:00,42.4,42.44,42.15,42.4,204778.0,41.4255,41.4646,41.1813,41.4255,204778.0
2019-10-17 09:40:00,42.41,42.63,42.34,42.55,93050.0,41.4353,41.6502,41.3669,41.5721,93050.0
2019-10-17 09:50:00,42.56,42.58,42.42,42.47,94423.0,41.5818,41.6014,41.445,41.4939,94423.0
2019-10-17 10:00:00,42.47,42.57,42.45,42.57,87086.0,41.4939,41.5916,41.4744,41.5916,87086.0
2019-10-17 10:10:00,42.57,42.73,42.54,42.68,103026.0,41.5916,41.7479,41.5623,41.6991,103026.0
2019-10-17 10:20:00,42.69,42.75,42.6,42.64,74306.0,41.7088,41.7675,41.6209,41.66,74306.0
2019-10-17 10:30:00,42.63,42.7,42.56,42.7,76620.0,41.6502,41.7186,41.5818,41.7186,76620.0
2019-10-17 10:40:00,42.7,42.73,42.56,42.59,76536.0,41.7186,41.7479,41.5818,41.6111,76536.0
2019-10-17 10:50:00,42.59,42.64,42.53,42.54,98931.0,41.6111,41.66,41.5525,41.5623,98931.0
2019-10-17 11:00:00,42.54,42.57,42.47,42.56,84552.0,41.5623,41.5916,41.4939,41.5818,84552.0
2019-10-17 11:10:00,42.55,42.68,42.54,42.67,62458.0,41.5721,41.6991,41.5623,41.6893,62458.0
2019-10-17 11:20:00,42.67,42.69,42.63,42.65,69637.0,41.6893,41.7088,41.6502,41.6698,69637.0
2019-10-17 11:30:00,42.65,42.67,42.56,42.62,62075.0,41.6698,41.6893,41.5818,41.6405,62075.0
2019-10-17 11:40:00,42.62,42.63,42.52,42.55,28697.0,41.6405,41.6502,41.5428,41.5721,28697.0
2019-10-17 11:50:00,42.55,42.56,42.48,42.49,35660.0,41.5721,41.5818,41.5037,41.5134,35660.0
2019-10-17 12:00:00,42.51,42.51,42.47,42.5,35318.0,41.533,41.533,41.4939,41.5232,35318.0
2019-10-17 12:10:00,42.49,42.51,42.39,42.41,73101.0,41.5134,41.533,41.4157,41.4353,73101.0
2019-10-17 12:20:00,42.41,42.43,42.39,42.42,32300.0,41.4353,41.4548,41.4157,41.445,32300.0
2019-10-17 12:30:00,42.43,42.43,42.35,42.38,39584.0,41.4548,41.4548,41.3767,41.406,39584.0
2019-10-17 12:40:00,42.38,42.42,42.36,42.4,26796.0,41.406,41.445,41.3864,41.4255,26796.0
2019-10-17 12:50:00,42.4,42.42,42.37,42.38,21526.0,41.4255,41.445,41.3962,41.406,21526.0
2019-10-17 13:00:00,42.39,42.42,42.36,42.36,25498.0,41.4157,41.445,41.3864,41.3864,25498.0
2019-10-17 13:10:00,42.36,42.39,42.34,42.39,35526.0,41.3864,41.4157,41.3669,41.4157,35526.0
2019-10-17 13:20:00,42.38,42.48,42.38,42.46,32913.0,41.406,41.5037,41.406,41.4841,32913.0
2019-10-17 13:30:00,42.47,42.52,42.45,42.47,41023.0,41.4939,41.5428,41.4744,41.4939,41023.0
2019-10-17 13:40:00,42.47,42.49,42.45,42.48,27234.0,41.4939,41.5134,41.4744,41.5037,27234.0
2019-10-17 13:50:00,42.48,42.49,42.42,42.48,31634.0,41.5037,41.5134,41.445,41.5037,31634.0
2019-10-17 14:00:00,42.49,42.5,42.41,42.45,23157.0,41.5134,41.5232,41.4353,41.4744,23157.0
2019-10-17 14:10:00,42.45,42.49,42.43,42.49,35056.0,41.4744,41.5134,41.4548,41.5134,35056.0
2019-10-17 14:20:00,42.48,42.5,42.44,42.48,32404.0,41.5037,41.5232,41.4646,41.5037,32404.0
2019-10-17 14:30:00,42.47,42.51,42.43,42.5,28101.0,41.4939,41.533,41.4548,41.5232,28101.0
2019-10-17 14:40:00,42.5,42.52,42.47,42.49,28309.0,41.5232,41.5428,41.4939,41.5134,28309.0
2019-10-17 14:50:00,42.49,42.55,42.49,42.54,54640.0,41.5134,41.5721,41.5134,41.5623,54640.0
2019-10-17 15:00:00,42.54,42.57,42.51,42.52,34165.0,41.5623,41.5916,41.533,41.5428,34165.0
2019-10-17 15:10:00,42.52,42.53,42.48,42.49,45759.0,41.5428,41.5525,41.5037,41.5134,45759.0
2019-10-17 15:20:00,42.48,42.49,42.45,42.46,38218.0,41.5037,41.5134,41.4744,41.4841,38218.0
2019-10-17 15:30:00,42.47,42.49,42.43,42.45,40376.0,41.4939,41.5134,41.4548,41.4744,40376.0
2019-10-17 15:40:00,42.46,42.49,42.41,42.45,66171.0,41.4841,41.5134,41.4353,41.4744,66171.0
2019-10-17 15:50:00,42.46,42.48,42.4,42.45,253115.0,41.4841,41.5037,41.4255,41.4744,253115.0
2019-10-18 09:30:00,42.35,42.5,42.31,42.4,260962.0,41.3767,41.5232,41.3376,41.4255,260962.0
2019-10-18 09:40:00,42.39,42.52,42.32,42.52,91289.0,41.4157,41.5428,41.3473,41.5428,91289.0
2019-10-18 09:50:00,42.52,42.72,42.48,42.65,94627.0,41.5428,41.7382,41.5037,41.6698,94627.0
2019-10-18 10:00:00,42.66,42.67,42.56,42.65,80117.0,41.6795,41.6893,41.5818,41.6698,80117.0
2019-10-18 10:10:00,42.67,42.69,42.54,42.58,91074.0,41.6893,41.7088,41.5623,41.6014,91074.0
2019-10-18 10:20:00,42.57,42.6,42.47,42.53,74859.0,41.5916,41.6209,41.4939,41.5525,74859.0
2019-10-18 10:30:00,42.53,42.61,42.5,42.58,108074.0,41.5525,41.6307,41.5232,41.6014,108074.0
2019-10-18 10:40:00,42.59,42.6,42.51,42.52,260964.0,41.6111,41.6209,41.533,41.5428,260964.0
2019-10-18 10:50:00,42.51,42.53,42.45,42.49,58034.0,41.533,41.5525,41.4744,41.5134,58034.0
2019-10-18 11:00:00,42.5,42.58,42.49,42.51,84509.0,41.5232,41.6014,41.5134,41.533,84509.0
2019-10-18 11:10:00,42.5,42.57,42.47,42.55,70520.0,41.5232,41.5916,41.4939,41.5721,70520.0
2019-10-18 11:20:00,42.54,42.61,42.51,42.58,45603.0,41.5623,41.6307,41.533,41.6014,45603.0
2019-10-18 11:30:00,42.58,42.63,42.54,42.59,136787.0,41.6014,41.6502,41.5623,41.6111,136787.0
2019-10-18 11:40:00,42.6,42.68,42.59,42.65,34245.0,41.6209,41.6991,41.6111,41.6698,34245.0
2019-10-18 11:50:00,42.64,42.67,42.61,42.64,86828.0,41.66,41.6893,41.6307,41.66,86828.0
2019-10-18 12:00:00,42.63,42.75,42.62,42.67,64272.0,41.6502,41.7675,41.6405,41.6893,64272.0
2019-10-18 12:10:00,42.67,42.69,42.54,42.56,38783.0,41.6893,41.7088,41.5623,41.5818,38783.0
2019-10-18 12:20:00,42.55,42.65,42.51,42.62,53315.0,41.5721,41.6698,41.533,41.6405,53315.0
2019-10-18 12:30:00,42.61,42.7,42.6,42.64,66401.0,41.6307,41.7186,41.6209,41.66,66401.0
2019-10-18 12:40:00,42.63,42.67,42.62,42.66,111210.0,41.6502,41.6893,41.6405,41.6795,111210.0
2019-10-18 12:50:00,42.65,42.7,42.63,42.65,143333.0,41.6698,41.7186,41.6502,41.6698,143333.0
2019-10-18 13:00:00,42.65,42.85,42.63,42.83,199105.0,41.6698,41.8652,41.6502,41.8456,199105.0
2019-10-18 13:10:00,42.82,42.83,42.76,42.8,47196.0,41.8359,41.8456,41.7772,41.8163,47196.0
2019-10-18 13:20:00,42.8,42.95,42.79,42.94,57014.0,41.8163,41.9629,41.8065,41.9531,57014.0
2019-10-18 13:30:00,42.95,42.95,42.84,42.86,120161.0,41.9629,41.9629,41.8554,41.8749,120161.0
2019-10-18 13:40:00,42.86,42.94,42.85,42.88,158742.0,41.8749,41.9531,41.8652,41.8945,158742.0
2019-10-18 13:50:00,42.88,42.9,42.85,42.89,73644.0,41.8945,41.914,41.8652,41.9042,73644.0
2019-10-18 14:00:00,42.89,42.97,42.87,42.91,127395.0,41.9042,41.9824,41.8847,41.9238,127395.0
2019-10-18 14:10:00,42.92,42.97,42.86,42.95,48630.0,41.9336,41.9824,41.8749,41.9629,48630.0
2019-10-18 14:20:00,42.95,42.96,42.9,42.91,57336.0,41.9629,41.9726,41.914,41.9238,57336.0
2019-10-18 14:30:00,42.9,42.91,42.87,42.89,54651.0,41.914,41.9238,41.8847,41.9042,54651.0
2019-10-18 14:40:00,42.89,42.9,42.85,42.86,37542.0,41.9042,41.914,41.8652,41.8749,37542.0
2019-10-18 14:50:00,42.85,42.87,42.82,42.86,81980.0,41.8652,41.8847,41.8359,41.8749,81980.0
2019-10-18 15:00:00,42.87,42.87,42.81,42.85,50001.0,41.8847,41.8847,41.8261,41.8652,50001.0
2019-10-18 15:10:00,42.85,42.86,42.83,42.85,61479.0,41.8652,41.8749,41.8456,41.8652,61479.0
2019-10-18 15:20:00,42.84,42.89,42.81,42.82,56900.0,41.8554,41.9042,41.8261,41.8359,56900.0
2019-10-18 15:30:00,42.82,42.85,42.81,42.83,72387.0,41.8359,41.8652,41.8261,41.8456,72387.0
2019-10-18 15:40:00,42.84,42.84,42.78,42.8,164729.0,41.8554,41.8554,41.7968,41.8163,164729.0
2019-10-18 15:50:00,42.8,42.84,42.76,42.79,369598.0,41.8163,41.8554,41.7772,41.8065,369598.0
2019-10-21 09:30:00,43.07,43.34,42.97,43.3,257778.0,42.0801,42.3439,41.9824,42.3048,257778.0
2019-10-21 09:40:00,43.28,43.4,43.25,43.38,155425.0,42.2853,42.4025,42.256,42.383,155425.0
2019-10-21 09:50:00,43.38,43.44,43.25,43.26,135511.0,42.383,42.4416,42.256,42.2657,135511.0
2019-10-21 10:00:00,43.25,43.27,43.14,43.16,106973.0,42.256,42.2755,42.1485,42.168,106973.0
2019-10-21 10:10:00,43.16,43.23,43.14,43.18,108683.0,42.168,42.2364,42.1485,42.1876,108683.0
2019-10-21 10:20:00,43.16,43.18,43.09,43.12,131342.0,42.168,42.1876,42.0997,42.129,131342.0
2019-10-21 10:30:00,43.12,43.13,43.02,43.09,182124.0,42.129,42.1387,42.0313,42.0997,182124.0
2019-10-21 10:40:00,43.1,43.19,43.09,43.1,79541.0,42.1094,42.1974,42.0997,42.1094,79541.0
2019-10-21 10:50:00,43.1,43.26,43.07,43.2,177900.0,42.1094,42.2657,42.0801,42.2071,177900.0
2019-10-21 11:00:00,43.21,43.26,43.1,43.25,310131.0,42.2169,42.2657,42.1094,42.256,310131.0
2019-10-21 11:10:00,43.26,43.28,43.14,43.16,276269.0,42.2657,42.2853,42.1485,42.168,276269.0
2019-10-21 11:20:00,43.16,43.26,43.08,43.24,411807.0,42.168,42.2657,42.0899,42.2462,411807.0
2019-10-21 11:30:00,43.25,43.34,43.19,43.34,93637.0,42.256,42.3439,42.1974,42.3439,93637.0
2019-10-21 11:40:00,43.35,43.4,43.33,43.35,38873.0,42.3537,42.4025,42.3341,42.3537,38873.0
2019-10-21 11:50:00,43.34,43.41,43.34,43.38,48156.0,42.3439,42.4123,42.3439,42.383,48156.0
2019-10-21 12:00:00,43.37,43.4,43.32,43.4,52980.0,42.3732,42.4025,42.3244,42.4025,52980.0
2019-10-21 12:10:00,43.4,43.44,43.38,43.41,25159.0,42.4025,42.4416,42.383,42.4123,25159.0
2019-10-21 12:20:00,43.41,43.42,43.38,43.41,32785.0,42.4123,42.4221,42.383,42.4123,32785.0
2019-10-21 12:30:00,43.41,43.49,43.4,43.48,27592.0,42.4123,42.4905,42.4025,42.4807,27592.0
2019-10-21 12:40:00,43.47,43.49,43.46,43.49,17569.0,42.4709,42.4905,42.4611,42.4905,17569.0
2019-10-21 12:50:00,43.49,43.52,43.47,43.51,25484.0,42.4905,42.5198,42.4709,42.51,25484.0
2019-10-21 13:00:00,43.5,43.51,43.39,43.4,28889.0,42.5002,42.51,42.3928,42.4025,28889.0
2019-10-21 13:10:00,43.4,43.4,43.33,43.34,37771.0,42.4025,42.4025,42.3341,42.3439,37771.0
2019-10-21 13:20:00,43.34,43.35,43.13,43.14,60979.0,42.3439,42.3537,42.1387,42.1485,60979.0
2019-10-21 13:30:00,43.13,43.14,43.03,43.03,144754.0,42.1387,42.1485,42.041,42.041,144754.0
2019-10-21 13:40:00,43.04,43.16,43.03,43.1,51270.0,42.0508,42.168,42.041,42.1094,51270.0
2019-10-21 13:50:00,43.11,43.13,43.08,43.11,30733.0,42.1192,42.1387,42.0899,42.1192,30733.0
2019-10-21 14:00:00,43.11,43.12,43.06,43.1,23275.0,42.1192,42.129,42.0703,42.1094,23275.0
2019-10-21 14:10:00,43.1,43.17,43.09,43.11,37161.0,42.1094,42.1778,42.0997,42.1192,37161.0
2019-10-21 14:20:00,43.11,43.12,42.98,42.98,40523.0,42.1192,42.129,41.9922,41.9922,40523.0
2019-10-21 14:30:00,42.99,43.07,42.98,43.04,41316.0,42.0019,42.0801,41.9922,42.0508,41316.0
2019-10-21 14:40:00,43.03,43.05,43.01,43.04,18728.0,42.041,42.0606,42.0215,42.0508,18728.0
2019-10-21 14:50:00,43.03,43.06,43.02,43.06,20842.0,42.041,42.0703,42.0313,42.0703,20842.0
2019-10-21 15:00:00,43.05,43.13,43.04,43.09,44543.0,42.0606,42.1387,42.0508,42.0997,44543.0
2019-10-21 15:10:00,43.09,43.13,43.07,43.12,40987.0,42.0997,42.1387,42.0801,42.129,40987.0
2019-10-21 15:20:00,43.11,43.12,43.08,43.08,54132.0,42.1192,42.129,42.0899,42.0899,54132.0
2019-10-21 15:30:00,43.08,43.11,43.07,43.08,69560.0,42.0899,42.1192,42.0801,42.0899,69560.0
2019-10-21 15:40:00,43.07,43.1,43.03,43.05,92467.0,42.0801,42.1094,42.041,42.0606,92467.0
2019-10-21 15:50:00,43.05,43.13,43.01,43.12,273365.0,42.0606,42.1387,42.0215,42.129,273365.0
2019-10-22 09:30:00,43.14,43.24,42.89,42.92,158813.0,42.1485,42.2462,41.9042,41.9336,158813.0
2019-10-22 09:40:00,42.95,42.96,42.71,42.72,104410.0,41.9629,41.9726,41.7284,41.7382,104410.0
2019-10-22 09:50:00,42.72,42.79,42.71,42.78,66392.0,41.7382,41.8065,41.7284,41.7968,66392.0
2019-10-22 10:00:00,42.79,42.83,42.69,42.76,61848.0,41.8065,41.8456,41.7088,41.7772,61848.0
2019-10-22 10:10:00,42.76,42.77,42.69,42.71,50485.0,41.7772,41.787,41.7088,41.7284,50485.0
2019-10-22 10:20:00,42.71,42.74,42.66,42.74,31911.0,41.7284,41.7577,41.6795,41.7577,31911.0
2019-10-22 10:30:00,42.75,42.76,42.7,42.74,31801.0,41.7675,41.7772,41.7186,41.7577,31801.0
2019-10-22 10:40:00,42.75,42.78,42.71,42.77,82881.0,41.7675,41.7968,41.7284,41.787,82881.0
2019-10-22 10:50:00,42.77,42.79,42.71,42.73,79748.0,41.787,41.8065,41.7284,41.7479,79748.0
2019-10-22 11:00:00,42.73,42.89,42.71,42.84,89038.0,41.7479,41.9042,41.7284,41.8554,89038.0
2019-10-22 11:10:00,42.85,42.85,42.79,42.8,69629.0,41.8652,41.8652,41.8065,41.8163,69629.0
2019-10-22 11:20:00,42.8,42.8,42.72,42.76,83374.0,41.8163,41.8163,41.7382,41.7772,83374.0
2019-10-22 11:30:00,42.75,42.81,42.71,42.79,66363.0,41.7675,41.8261,41.7284,41.8065,66363.0
2019-10-22 11:40:00,42.79,42.8,42.68,42.7,50423.0,41.8065,41.8163,41.6991,41.7186,50423.0
2019-10-22 11:50:00,42.7,42.75,42.69,42.7,58408.0,41.7186,41.7675,41.7088,41.7186,58408.0
2019-10-22 12:00:00,42.7,42.77,42.68,42.72,65924.0,41.7186,41.787,41.6991,41.7382,65924.0
2019-10-22 12:10:00,42.72,42.77,42.69,42.71,64310.0,41.7382,41.787,41.7088,41.7284,64310.0
2019-10-22 12:20:00,42.71,42.77,42.69,42.75,87970.0,41.7284,41.787,41.7088,41.7675,87970.0
2019-10-22 12:30:00,42.75,42.77,42.67,42.67,127918.0,41.7675,41.787,41.6893,41.6893,127918.0
2019-10-22 12:40:00,42.67,42.69,42.62,42.64,161253.0,41.6893,41.7088,41.6405,41.66,161253.0
2019-10-22 12:50:00,42.64,42.68,42.63,42.64,69182.0,41.66,41.6991,41.6502,41.66,69182.0
2019-10-22 13:00:00,42.63,42.68,42.63,42.68,40806.0,41.6502,41.6991,41.6502,41.6991,40806.0
2019-10-22 13:10:00,42.67,42.68,42.63,42.66,39479.0,41.6893,41.6991,41.6502,41.6795,39479.0
2019-10-22 13:20:00,42.66,42.67,42.64,42.67,32954.0,41.6795,41.6893,41.66,41.6893,32954.0
2019-10-22 13:30:00,42.66,42.71,42.65,42.71,47455.0,41.6795,41.7284,41.6698,41.7284,47455.0
2019-10-22 13:40:00,42.71,42.71,42.69,42.7,37468.0,41.7284,41.7284,41.7088,41.7186,37468.0
2019-10-22 13:50:00,42.71,42.76,42.69,42.75,78749.0,41.7284,41.7772,41.7088,41.7675,78749.0
2019-10-22 14:00:00,42.75,42.83,42.73,42.8,96560.0,41.7675,41.8456,41.7479,41.8163,96560.0
2019-10-22 14:10:00,42.81,42.95,42.81,42.87,178282.0,41.8261,41.9629,41.8261,41.8847,178282.0
2019-10-22 14:20:00,42.88,42.88,42.77,42.8,96122.0,41.8945,41.8945,41.787,41.8163,96122.0
2019-10-22 14:30:00,42.8,42.81,42.6,42.68,146959.0,41.8163,41.8261,41.6209,41.6991,146959.0
2019-10-22 14:40:00,42.68,42.7,42.63,42.66,55599.0,41.6991,41.7186,41.6502,41.6795,55599.0
2019-10-22 14:50:00,42.66,42.69,42.62,42.66,43508.0,41.6795,41.7088,41.6405,41.6795,43508.0
2019-10-22 15:00:00,42.66,42.67,42.58,42.6,48820.0,41.6795,41.6893,41.6014,41.6209,48820.0
2019-10-22 15:10:00,42.61,42.67,42.6,42.66,53552.0,41.6307,41.6893,41.6209,41.6795,53552.0
2019-10-22 15:20:00,42.65,42.67,42.63,42.66,69391.0,41.6698,41.6893,41.6502,41.6795,69391.0
2019-10-22 15:30:00,42.65,42.68,42.6,42.61,91642.0,41.6698,41.6991,41.6209,41.6307,91642.0
2019-10-22 15:40:00,42.61,42.62,42.54,42.55,104918.0,41.6307,41.6405,41.5623,41.5721,104918.0
2019-10-22 15:50:00,42.55,42.56,42.53,42.55,227550.0,41.5721,41.5818,41.5525,41.5721,227550.0
2019-10-23 09:30:00,43.04,43.04,42.64,43.01,333755.0,42.0508,42.0508,41.66,42.0215,333755.0
2019-10-23 09:40:00,43.01,43.09,42.95,43.02,138733.0,42.0215,42.0997,41.9629,42.0313,138733.0
2019-10-23 09:50:00,43.02,43.03,42.87,42.95,98499.0,42.0313,42.041,41.8847,41.9629,98499.0
2019-10-23 10:00:00,42.95,42.95,42.76,42.8,112367.0,41.9629,41.9629,41.7772,41.8163,112367.0
2019-10-23 10:10:00,42.8,42.9,42.71,42.88,112801.0,41.8163,41.914,41.7284,41.8945,112801.0
2019-10-23 10:20:00,42.88,42.92,42.8,42.9,108521.0,41.8945,41.9336,41.8163,41.914,108521.0
2019-10-23 10:30:00,42.9,42.99,42.85,42.96,97872.0,41.914,42.0019,41.8652,41.9726,97872.0
2019-10-23 10:40:00,42.96,42.99,42.91,42.91,113231.0,41.9726,42.0019,41.9238,41.9238,113231.0
2019-10-23 10:50:00,42.9,43.01,42.86,43.01,151058.0,41.914,42.0215,41.8749,42.0215,151058.0
2019-10-23 11:00:00,43.02,43.06,42.98,43.05,179905.0,42.0313,42.0703,41.9922,42.0606,179905.0
2019-10-23 11:10:00,43.06,43.08,43.0,43.03,155868.0,42.0703,42.0899,42.0117,42.041,155868.0
2019-10-23 11:20:00,43.04,43.08,43.02,43.05,167132.0,42.0508,42.0899,42.0313,42.0606,167132.0
2019-10-23 11:30:00,43.05,43.11,43.02,43.04,137272.0,42.0606,42.1192,42.0313,42.0508,137272.0
2019-10-23 11:40:00,43.04,43.08,43.03,43.06,131337.0,42.0508,42.0899,42.041,42.0703,131337.0
2019-10-23 11:50:00,43.07,43.08,43.04,43.05,99058.0,42.0801,42.0899,42.0508,42.0606,99058.0
2019-10-23 12:00:00,43.06,43.09,43.04,43.07,151010.0,42.0703,42.0997,42.0508,42.0801,151010.0
2019-10-23 12:10:00,43.06,43.1,43.05,43.05,78845.0,42.0703,42.1094,42.0606,42.0606,78845.0
2019-10-23 12:20:00,43.05,43.2,43.05,43.2,106152.0,42.0606,42.2071,42.0606,42.2071,106152.0
2019-10-23 12:30:00,43.2,43.3,43.19,43.29,78776.0,42.2071,42.3048,42.1974,42.2951,78776.0
2019-10-23 12:40:00,43.29,43.42,43.28,43.41,155826.0,42.2951,42.4221,42.2853,42.4123,155826.0
2019-10-23 12:50:00,43.41,43.41,43.32,43.4,131266.0,42.4123,42.4123,42.3244,42.4025,131266.0
2019-10-23 13:00:00,43.39,43.53,43.39,43.52,144105.0,42.3928,42.5295,42.3928,42.5198,144105.0
2019-10-23 13:10:00,43.52,43.56,43.48,43.56,63446.0,42.5198,42.5588,42.4807,42.5588,63446.0
2019-10-23 13:20:00,43.56,43.61,43.54,43.54,137784.0,42.5588,42.6077,42.5393,42.5393,137784.0
2019-10-23 13:30:00,43.55,43.66,43.54,43.66,274205.0,42.5491,42.6565,42.5393,42.6565,274205.0
2019-10-23 13:40:00,43.66,43.72,43.64,43.72,94560.0,42.6565,42.7152,42.637,42.7152,94560.0
2019-10-23 13:50:00,43.71,43.73,43.64,43.66,60068.0,42.7054,42.7249,42.637,42.6565,60068.0
2019-10-23 14:00:00,43.66,43.7,43.63,43.68,73759.0,42.6565,42.6956,42.6272,42.6761,73759.0
2019-10-23 14:10:00,43.68,43.71,43.66,43.68,72818.0,42.6761,42.7054,42.6565,42.6761,72818.0
2019-10-23 14:20:00,43.67,43.7,43.64,43.69,172429.0,42.6663,42.6956,42.637,42.6859,172429.0
2019-10-23 14:30:00,43.69,43.82,43.69,43.75,131522.0,42.6859,42.8129,42.6859,42.7445,131522.0
2019-10-23 14:40:00,43.76,43.83,43.75,43.82,81858.0,42.7543,42.8226,42.7445,42.8129,81858.0
2019-10-23 14:50:00,43.81,43.84,43.78,43.82,68438.0,42.8031,42.8324,42.7738,42.8129,68438.0
2019-10-23 15:00:00,43.83,43.92,43.81,43.91,223533.0,42.8226,42.9106,42.8031,42.9008,223533.0
2019-10-23 15:10:00,43.9,43.93,43.87,43.93,98500.0,42.891,42.9203,42.8617,42.9203,98500.0
2019-10-23 15:20:00,43.93,43.96,43.89,43.95,157620.0,42.9203,42.9497,42.8813,42.9399,157620.0
2019-10-23 15:30:00,43.95,43.99,43.93,43.98,184162.0,42.9399,42.979,42.9203,42.9692,184162.0
2019-10-23 15:40:00,43.98,44.01,43.96,44.0,202008.0,42.9692,42.9985,42.9497,42.9887,202008.0
2019-10-23 15:50:00,44.0,44.08,43.99,44.01,604602.0,42.9887,43.0669,42.979,42.9985,604602.0
2019-10-24 09:30:00,44.05,44.09,43.89,43.97,105419.0,43.0376,43.0767,42.8813,42.9594,105419.0
2019-10-24 09:40:00,43.96,43.99,43.62,43.64,86481.0,42.9497,42.979,42.6175,42.637,86481.0
2019-10-24 09:50:00,43.65,43.65,43.49,43.54,85284.0,42.6468,42.6468,42.4905,42.5393,85284.0
2019-10-24 10:00:00,43.52,43.52,43.19,43.31,175157.0,42.5198,42.5198,42.1974,42.3146,175157.0
2019-10-24 10:10:00,43.31,43.35,43.27,43.3,116619.0,42.3146,42.3537,42.2755,42.3048,116619.0
2019-10-24 10:20:00,43.29,43.38,43.29,43.34,76138.0,42.2951,42.383,42.2951,42.3439,76138.0
2019-10-24 10:30:00,43.33,43.43,43.28,43.41,72468.0,42.3341,42.4318,42.2853,42.4123,72468.0
2019-10-24 10:40:00,43.4,43.45,43.28,43.3,72663.0,42.4025,42.4514,42.2853,42.3048,72663.0
2019-10-24 10:50:00,43.29,43.34,43.23,43.31,88900.0,42.2951,42.3439,42.2364,42.3146,88900.0
2019-10-24 11:00:00,43.31,43.41,43.28,43.41,39407.0,42.3146,42.4123,42.2853,42.4123,39407.0
2019-10-24 11:10:00,43.41,43.45,43.34,43.4,54964.0,42.4123,42.4514,42.3439,42.4025,54964.0
2019-10-24 11:20:00,43.4,43.44,43.37,43.41,63233.0,42.4025,42.4416,42.3732,42.4123,63233.0
2019-10-24 11:30:00,43.42,43.55,43.39,43.55,57645.0,42.4221,42.5491,42.3928,42.5491,57645.0
2019-10-24 11:40:00,43.55,43.58,43.44,43.47,83716.0,42.5491,42.5784,42.4416,42.4709,83716.0
2019-10-24 11:50:00,43.47,43.6,43.39,43.59,75177.0,42.4709,42.5979,42.3928,42.5882,75177.0
2019-10-24 12:00:00,43.59,43.64,43.5,43.58,63631.0,42.5882,42.637,42.5002,42.5784,63631.0
2019-10-24 12:10:00,43.58,43.61,43.53,43.59,171566.0,42.5784,42.6077,42.5295,42.5882,171566.0
2019-10-24 12:20:00,43.59,43.64,43.54,43.62,44083.0,42.5882,42.637,42.5393,42.6175,44083.0
2019-10-24 12:30:00,43.63,43.75,43.61,43.71,38471.0,42.6272,42.7445,42.6077,42.7054,38471.0
2019-10-24 12:40:00,43.7,43.74,43.64,43.65,30078.0,42.6956,42.7347,42.637,42.6468,30078.0
2019-10-24 12:50:00,43.65,43.65,43.57,43.59,31152.0,42.6468,42.6468,42.5686,42.5882,31152.0
2019-10-24 13:00:00,43.6,43.6,43.55,43.58,34436.0,42.5979,42.5979,42.5491,42.5784,34436.0
2019-10-24 13:10:00,43.59,43.65,43.55,43.6,135869.0,42.5882,42.6468,42.5491,42.5979,135869.0
2019-10-24 13:20:00,43.59,43.65,43.57,43.65,41996.0,42.5882,42.6468,42.5686,42.6468,41996.0
2019-10-24 13:30:00,43.65,43.72,43.64,43.71,53307.0,42.6468,42.7152,42.637,42.7054,53307.0
2019-10-24 13:40:00,43.71,43.74,43.7,43.74,23167.0,42.7054,42.7347,42.6956,42.7347,23167.0
2019-10-24 13:50:00,43.73,43.75,43.69,43.73,30318.0,42.7249,42.7445,42.6859,42.7249,30318.0
2019-10-24 14:00:00,43.73,43.83,43.73,43.82,46041.0,42.7249,42.8226,42.7249,42.8129,46041.0
2019-10-24 14:10:00,43.83,43.87,43.78,43.87,57327.0,42.8226,42.8617,42.7738,42.8617,57327.0
2019-10-24 14:20:00,43.86,43.88,43.81,43.82,108624.0,42.852,42.8715,42.8031,42.8129,108624.0
2019-10-24 14:30:00,43.82,43.93,43.81,43.91,69217.0,42.8129,42.9203,42.8031,42.9008,69217.0
2019-10-24 14:40:00,43.92,43.92,43.87,43.88,84741.0,42.9106,42.9106,42.8617,42.8715,84741.0
2019-10-24 14:50:00,43.88,43.9,43.85,43.86,53534.0,42.8715,42.891,42.8422,42.852,53534.0
2019-10-24 15:00:00,43.86,43.89,43.82,43.86,74636.0,42.852,42.8813,42.8129,42.852,74636.0
2019-10-24 15:10:00,43.86,43.87,43.8,43.83,253020.0,42.852,42.8617,42.7933,42.8226,253020.0
2019-10-24 15:20:00,43.83,43.83,43.78,43.8,186319.0,42.8226,42.8226,42.7738,42.7933,186319.0
2019-10-24 15:30:00,43.8,43.83,43.79,43.8,233400.0,42.7933,42.8226,42.7836,42.7933,233400.0
2019-10-24 15:40:00,43.81,43.83,43.8,43.83,152491.0,42.8031,42.8226,42.7933,42.8226,152491.0
2019-10-24 15:50:00,43.83,43.91,43.82,43.9,302698.0,42.8226,42.9008,42.8129,42.891,302698.0
2019-10-25 09:30:00,43.9,44.16,43.88,44.16,109809.0,42.891,43.1451,42.8715,43.1451,109809.0
2019-10-25 09:40:00,44.17,44.38,44.1,44.15,63622.0,43.1548,43.36,43.0864,43.1353,63622.0
2019-10-25 09:50:00,44.16,44.3,44.13,44.21,58960.0,43.1451,43.2818,43.1157,43.1939,58960.0
2019-10-25 10:00:00,44.21,44.27,44.19,44.25,94891.0,43.1939,43.2525,43.1744,43.233,94891.0
2019-10-25 10:10:00,44.24,44.34,44.23,44.32,73834.0,43.2232,43.3209,43.2134,43.3014,73834.0
2019-10-25 10:20:00,44.3,44.41,44.29,44.39,74359.0,43.2818,43.3893,43.2721,43.3698,74359.0
2019-10-25 10:30:00,44.4,44.43,44.35,44.42,64739.0,43.3795,43.4089,43.3307,43.3991,64739.0
2019-10-25 10:40:00,44.41,44.46,44.37,44.46,36031.0,43.3893,43.4382,43.3502,43.4382,36031.0
2019-10-25 10:50:00,44.45,44.54,44.43,44.53,55355.0,43.4284,43.5163,43.4089,43.5066,55355.0
2019-10-25 11:00:00,44.53,44.56,44.47,44.51,47276.0,43.5066,43.5359,43.4479,43.487,47276.0
2019-10-25 11:10:00,44.52,44.67,44.5,44.64,76468.0,43.4968,43.6433,43.4772,43.614,76468.0
2019-10-25 11:20:00,44.65,44.7,44.64,44.68,45706.0,43.6238,43.6726,43.614,43.6531,45706.0
2019-10-25 11:30:00,44.68,44.68,44.39,44.59,76446.0,43.6531,43.6531,43.3698,43.5652,76446.0
2019-10-25 11:40:00,44.59,44.62,44.51,44.59,29418.0,43.5652,43.5945,43.487,43.5652,29418.0
2019-10-25 11:50:00,44.58,44.61,44.57,44.59,21770.0,43.5554,43.5847,43.5456,43.5652,21770.0
2019-10-25 12:00:00,44.6,44.62,44.55,44.57,37109.0,43.5749,43.5945,43.5261,43.5456,37109.0
2019-10-25 12:10:00,44.57,44.63,44.57,44.63,27984.0,43.5456,43.6043,43.5456,43.6043,27984.0
2019-10-25 12:20:00,44.63,44.63,44.54,44.57,43555.0,43.6043,43.6043,43.5163,43.5456,43555.0
2019-10-25 12:30:00,44.58,44.62,44.56,44.58,31420.0,43.5554,43.5945,43.5359,43.5554,31420.0
2019-10-25 12:40:00,44.58,44.63,44.57,44.63,24127.0,43.5554,43.6043,43.5456,43.6043,24127.0
2019-10-25 12:50:00,44.63,44.68,44.61,44.67,27552.0,43.6043,43.6531,43.5847,43.6433,27552.0
2019-10-25 13:00:00,44.68,44.69,44.63,44.69,25412.0,43.6531,43.6629,43.6043,43.6629,25412.0
2019-10-25 13:10:00,44.68,44.79,44.68,44.79,66029.0,43.6531,43.7606,43.6531,43.7606,66029.0
2019-10-25 13:20:00,44.79,44.82,44.73,44.75,79151.0,43.7606,43.7899,43.702,43.7215,79151.0
2019-10-25 13:30:00,44.75,44.77,44.7,44.77,48431.0,43.7215,43.741,43.6726,43.741,48431.0
2019-10-25 13:40:00,44.77,44.81,44.74,44.74,24383.0,43.741,43.7801,43.7117,43.7117,24383.0
2019-10-25 13:50:00,44.73,44.75,44.71,44.73,29945.0,43.702,43.7215,43.6824,43.702,29945.0
2019-10-25 14:00:00,44.72,44.73,44.64,44.69,51747.0,43.6922,43.702,43.614,43.6629,51747.0
2019-10-25 14:10:00,44.69,44.72,44.68,44.69,22844.0,43.6629,43.6922,43.6531,43.6629,22844.0
2019-10-25 14:20:00,44.69,44.7,44.61,44.61,33368.0,43.6629,43.6726,43.5847,43.5847,33368.0
2019-10-25 14:30:00,44.61,44.64,44.58,44.63,29498.0,43.5847,43.614,43.5554,43.6043,29498.0
2019-10-25 14:40:00,44.63,44.68,44.62,44.66,31293.0,43.6043,43.6531,43.5945,43.6336,31293.0
2019-10-25 14:50:00,44.67,44.71,44.63,44.69,43901.0,43.6433,43.6824,43.6043,43.6629,43901.0
2019-10-25 15:00:00,44.68,44.68,44.59,44.59,38177.0,43.6531,43.6531,43.5652,43.5652,38177.0
2019-10-25 15:10:00,44.59,44.68,44.59,44.68,34710.0,43.5652,43.6531,43.5652,43.6531,34710.0
2019-10-25 15:20:00,44.68,44.7,44.65,44.68,40981.0,43.6531,43.6726,43.6238,43.6531,40981.0
2019-10-25 15:30:00,44.68,44.7,44.65,44.66,46142.0,43.6531,43.6726,43.6238,43.6336,46142.0
2019-10-25 15:40:00,44.66,44.66,44.55,44.55,81774.0,43.6336,43.6336,43.5261,43.5261,81774.0
2019-10-25 15:50:00,44.55,44.65,44.53,44.57,268567.0,43.5261,43.6238,43.5066,43.5456,268567.0
2019-10-28 09:30:00,44.59,44.86,44.59,44.75,133038.0,43.5652,43.829,43.5652,43.7215,133038.0
2019-10-28 09:40:00,44.74,44.77,44.62,44.66,68113.0,43.7117,43.741,43.5945,43.6336,68113.0
2019-10-28 09:50:00,44.66,44.71,44.63,44.67,50081.0,43.6336,43.6824,43.6043,43.6433,50081.0
2019-10-28 10:00:00,44.67,44.71,44.65,44.7,47201.0,43.6433,43.6824,43.6238,43.6726,47201.0
2019-10-28 10:10:00,44.7,44.73,44.63,44.67,58062.0,43.6726,43.702,43.6043,43.6433,58062.0
2019-10-28 10:20:00,44.67,44.79,44.67,44.72,67794.0,43.6433,43.7606,43.6433,43.6922,67794.0
2019-10-28 10:30:00,44.72,44.75,44.58,44.7,159276.0,43.6922,43.7215,43.5554,43.6726,159276.0
2019-10-28 10:40:00,44.61,44.7,44.54,44.59,55067.0,43.5847,43.6726,43.5163,43.5652,55067.0
2019-10-28 10:50:00,44.59,44.6,44.49,44.49,66087.0,43.5652,43.5749,43.4675,43.4675,66087.0
2019-10-28 11:00:00,44.49,44.51,44.43,44.48,103958.0,43.4675,43.487,43.4089,43.4577,103958.0
2019-10-28 11:10:00,44.49,44.51,44.4,44.47,53910.0,43.4675,43.487,43.3795,43.4479,53910.0
2019-10-28 11:20:00,44.47,44.5,44.45,44.48,23590.0,43.4479,43.4772,43.4284,43.4577,23590.0
2019-10-28 11:30:00,44.49,44.5,44.39,44.4,54225.0,43.4675,43.4772,43.3698,43.3795,54225.0
2019-10-28 11:40:00,44.39,44.43,44.36,44.43,29659.0,43.3698,43.4089,43.3405,43.4089,29659.0
2019-10-28 11:50:00,44.43,44.45,44.37,44.4,38065.0,43.4089,43.4284,43.3502,43.3795,38065.0
2019-10-28 12:00:00,44.4,44.41,44.37,44.4,37987.0,43.3795,43.3893,43.3502,43.3795,37987.0
2019-10-28 12:10:00,44.4,44.46,44.39,44.45,39787.0,43.3795,43.4382,43.3698,43.4284,39787.0
2019-10-28 12:20:00,44.45,44.54,44.43,44.46,83295.0,43.4284,43.5163,43.4089,43.4382,83295.0
2019-10-28 12:30:00,44.45,44.53,44.43,44.43,38422.0,43.4284,43.5066,43.4089,43.4089,38422.0
2019-10-28 12:40:00,44.44,44.44,44.37,44.37,22689.0,43.4186,43.4186,43.3502,43.3502,22689.0
2019-10-28 12:50:00,44.37,44.38,44.31,44.33,24063.0,43.3502,43.36,43.2916,43.3112,24063.0
2019-10-28 13:00:00,44.32,44.33,44.3,44.32,26077.0,43.3014,43.3112,43.2818,43.3014,26077.0
2019-10-28 13:10:00,44.31,44.33,44.26,44.27,33897.0,43.2916,43.3112,43.2428,43.2525,33897.0
2019-10-28 13:20:00,44.27,44.28,44.23,44.27,24241.0,43.2525,43.2623,43.2134,43.2525,24241.0
2019-10-28 13:30:00,44.27,44.29,44.26,44.27,21151.0,43.2525,43.2721,43.2428,43.2525,21151.0
2019-10-28 13:40:00,44.27,44.33,44.25,44.31,32799.0,43.2525,43.3112,43.233,43.2916,32799.0
2019-10-28 13:50:00,44.32,44.32,44.26,44.29,29974.0,43.3014,43.3014,43.2428,43.2721,29974.0
2019-10-28 14:00:00,44.29,44.33,44.28,44.33,24278.0,43.2721,43.3112,43.2623,43.3112,24278.0
2019-10-28 14:10:00,44.33,44.39,44.32,44.38,24325.0,43.3112,43.3698,43.3014,43.36,24325.0
2019-10-28 14:20:00,44.38,44.4,44.36,44.39,21565.0,43.36,43.3795,43.3405,43.3698,21565.0
2019-10-28 14:30:00,44.4,44.4,44.33,44.35,23830.0,43.3795,43.3795,43.3112,43.3307,23830.0
2019-10-28 14:40:00,44.35,44.35,44.25,44.26,42566.0,43.3307,43.3307,43.233,43.2428,42566.0
2019-10-28 14:50:00,44.25,44.26,44.22,44.25,35216.0,43.233,43.2428,43.2037,43.233,35216.0
2019-10-28 15:00:00,44.25,44.27,44.2,44.21,54773.0,43.233,43.2525,43.1841,43.1939,54773.0
2019-10-28 15:10:00,44.21,44.24,44.2,44.22,39639.0,43.1939,43.2232,43.1841,43.2037,39639.0
2019-10-28 15:20:00,44.23,44.25,44.2,44.23,74478.0,43.2134,43.233,43.1841,43.2134,74478.0
2019-10-28 15:30:00,44.23,44.25,44.2,44.21,53467.0,43.2134,43.233,43.1841,43.1939,53467.0
2019-10-28 15:40:00,44.21,44.21,44.13,44.15,100432.0,43.1939,43.1939,43.1157,43.1353,100432.0
2019-10-28 15:50:00,44.15,44.23,44.14,44.18,248721.0,43.1353,43.2134,43.1255,43.1646,248721.0
2019-10-29 09:30:00,44.64,44.7,44.4,44.56,102338.0,43.614,43.6726,43.3795,43.5359,102338.0
2019-10-29 09:40:00,44.56,44.58,44.47,44.51,69933.0,43.5359,43.5554,43.4479,43.487,69933.0
2019-10-29 09:50:00,44.5,44.53,44.41,44.42,67069.0,43.4772,43.5066,43.3893,43.3991,67069.0
2019-10-29 10:00:00,44.43,44.49,44.39,44.41,44560.0,43.4089,43.4675,43.3698,43.3893,44560.0
2019-10-29 10:10:00,44.42,44.56,44.41,44.52,74290.0,43.3991,43.5359,43.3893,43.4968,74290.0
2019-10-29 10:20:00,44.52,44.56,44.44,44.46,50669.0,43.4968,43.5359,43.4186,43.4382,50669.0
2019-10-29 10:30:00,44.46,44.63,44.45,44.57,60815.0,43.4382,43.6043,43.4284,43.5456,60815.0
2019-10-29 10:40:00,44.57,44.57,44.5,44.53,51352.0,43.5456,43.5456,43.4772,43.5066,51352.0
2019-10-29 10:50:00,44.53,44.57,44.5,44.55,37822.0,43.5066,43.5456,43.4772,43.5261,37822.0
2019-10-29 11:00:00,44.55,44.56,44.48,44.54,67921.0,43.5261,43.5359,43.4577,43.5163,67921.0
2019-10-29 11:10:00,44.54,44.59,44.5,44.54,77135.0,43.5163,43.5652,43.4772,43.5163,77135.0
2019-10-29 11:20:00,44.53,44.56,44.46,44.47,47968.0,43.5066,43.5359,43.4382,43.4479,47968.0
2019-10-29 11:30:00,44.47,44.52,44.46,44.49,52126.0,43.4479,43.4968,43.4382,43.4675,52126.0
2019-10-29 11:40:00,44.48,44.53,44.47,44.51,26867.0,43.4577,43.5066,43.4479,43.487,26867.0
2019-10-29 11:50:00,44.51,44.57,44.44,44.49,61594.0,43.487,43.5456,43.4186,43.4675,61594.0
2019-10-29 12:00:00,44.48,44.49,44.35,44.47,135516.0,43.4577,43.4675,43.3307,43.4479,135516.0
2019-10-29 12:10:00,44.49,44.53,44.45,44.5,41601.0,43.4675,43.5066,43.4284,43.4772,41601.0
2019-10-29 12:20:00,44.51,44.54,44.49,44.51,35692.0,43.487,43.5163,43.4675,43.487,35692.0
2019-10-29 12:30:00,44.52,44.53,44.45,44.5,32735.0,43.4968,43.5066,43.4284,43.4772,32735.0
2019-10-29 12:40:00,44.5,44.5,44.31,44.32,141099.0,43.4772,43.4772,43.2916,43.3014,141099.0
2019-10-29 12:50:00,44.33,44.34,44.22,44.23,35934.0,43.3112,43.3209,43.2037,43.2134,35934.0
2019-10-29 13:00:00,44.23,44.26,44.2,44.22,21040.0,43.2134,43.2428,43.1841,43.2037,21040.0
2019-10-29 13:10:00,44.23,44.24,44.19,44.23,27030.0,43.2134,43.2232,43.1744,43.2134,27030.0
2019-10-29 13:20:00,44.23,44.29,44.22,44.22,34764.0,43.2134,43.2721,43.2037,43.2037,34764.0
2019-10-29 13:30:00,44.23,44.43,44.22,44.42,104865.0,43.2134,43.4089,43.2037,43.3991,104865.0
2019-10-29 13:40:00,44.43,44.44,44.28,44.28,43572.0,43.4089,43.4186,43.2623,43.2623,43572.0
2019-10-29 13:50:00,44.28,44.35,44.27,44.34,95544.0,43.2623,43.3307,43.2525,43.3209,95544.0
2019-10-29 14:00:00,44.34,44.38,44.28,44.36,46455.0,43.3209,43.36,43.2623,43.3405,46455.0
2019-10-29 14:10:00,44.36,44.37,44.3,44.3,73473.0,43.3405,43.3502,43.2818,43.2818,73473.0
2019-10-29 14:20:00,44.29,44.36,44.29,44.34,30178.0,43.2721,43.3405,43.2721,43.3209,30178.0
2019-10-29 14:30:00,44.34,44.36,44.33,44.34,46957.0,43.3209,43.3405,43.3112,43.3209,46957.0
2019-10-29 14:40:00,44.33,44.36,44.33,44.35,43225.0,43.3112,43.3405,43.3112,43.3307,43225.0
2019-10-29 14:50:00,44.35,44.36,44.26,44.26,43766.0,43.3307,43.3405,43.2428,43.2428,43766.0
2019-10-29 15:00:00,44.27,44.34,44.26,44.34,29437.0,43.2525,43.3209,43.2428,43.3209,29437.0
2019-10-29 15:10:00,44.34,44.36,44.31,44.33,30976.0,43.3209,43.3405,43.2916,43.3112,30976.0
2019-10-29 15:20:00,44.32,44.33,44.27,44.28,44919.0,43.3014,43.3112,43.2525,43.2623,44919.0
2019-10-29 15:30:00,44.28,44.32,44.27,44.32,64187.0,43.2623,43.3014,43.2525,43.3014,64187.0
2019-10-29 15:40:00,44.32,44.32,44.23,44.24,136863.0,43.3014,43.3014,43.2134,43.2232,136863.0
2019-10-29 15:50:00,44.23,44.26,44.15,44.17,402167.0,43.2134,43.2428,43.1353,43.1548,402167.0
2019-10-30 09:30:00,44.49,44.49,43.96,44.01,116671.0,43.4675,43.4675,42.9497,42.9985,116671.0
2019-10-30 09:40:00,44.01,44.19,43.89,44.0,62513.0,42.9985,43.1744,42.8813,42.9887,62513.0
2019-10-30 09:50:00,44.0,44.04,43.86,43.87,77642.0,42.9887,43.0278,42.852,42.8617,77642.0
2019-10-30 10:00:00,43.86,43.96,43.68,43.76,121711.0,42.852,42.9497,42.6761,42.7543,121711.0
2019-10-30 10:10:00,43.76,43.9,43.71,43.87,101426.0,42.7543,42.891,42.7054,42.8617,101426.0
2019-10-30 10:20:00,43.88,43.98,43.81,43.82,82134.0,42.8715,42.9692,42.8031,42.8129,82134.0
2019-10-30 10:30:00,43.82,43.82,43.72,43.77,62833.0,42.8129,42.8129,42.7152,42.764,62833.0
2019-10-30 10:40:00,43.77,43.77,43.63,43.63,72484.0,42.764,42.764,42.6272,42.6272,72484.0
2019-10-30 10:50:00,43.63,43.63,43.43,43.44,79137.0,42.6272,42.6272,42.4318,42.4416,79137.0
2019-10-30 11:00:00,43.45,43.55,43.41,43.48,114970.0,42.4514,42.5491,42.4123,42.4807,114970.0
2019-10-30 11:10:00,43.47,43.52,43.41,43.42,63127.0,42.4709,42.5198,42.4123,42.4221,63127.0
2019-10-30 11:20:00,43.43,43.44,43.23,43.25,76346.0,42.4318,42.4416,42.2364,42.256,76346.0
2019-10-30 11:30:00,43.26,43.27,43.07,43.07,112553.0,42.2657,42.2755,42.0801,42.0801,112553.0
2019-10-30 11:40:00,43.07,43.23,43.05,43.18,108605.0,42.0801,42.2364,42.0606,42.1876,108605.0
2019-10-30 11:50:00,43.17,43.23,43.11,43.22,73810.0,42.1778,42.2364,42.1192,42.2267,73810.0
2019-10-30 12:00:00,43.21,43.3,43.13,43.16,55662.0,42.2169,42.3048,42.1387,42.168,55662.0
2019-10-30 12:10:00,43.16,43.19,43.08,43.09,51666.0,42.168,42.1974,42.0899,42.0997,51666.0
2019-10-30 12:20:00,43.09,43.16,43.03,43.15,67250.0,42.0997,42.168,42.041,42.1583,67250.0
2019-10-30 12:30:00,43.16,43.19,43.1,43.12,35627.0,42.168,42.1974,42.1094,42.129,35627.0
2019-10-30 12:40:00,43.12,43.2,43.1,43.15,27289.0,42.129,42.2071,42.1094,42.1583,27289.0
2019-10-30 12:50:00,43.16,43.22,43.15,43.21,19496.0,42.168,42.2267,42.1583,42.2169,19496.0
2019-10-30 13:00:00,43.21,43.32,43.21,43.29,36651.0,42.2169,42.3244,42.2169,42.2951,36651.0
2019-10-30 13:10:00,43.3,43.3,43.23,43.26,21309.0,42.3048,42.3048,42.2364,42.2657,21309.0
2019-10-30 13:20:00,43.26,43.37,43.25,43.34,22799.0,42.2657,42.3732,42.256,42.3439,22799.0
2019-10-30 13:30:00,43.34,43.36,43.24,43.26,66846.0,42.3439,42.3634,42.2462,42.2657,66846.0
2019-10-30 13:40:00,43.26,43.34,43.23,43.29,66615.0,42.2657,42.3439,42.2364,42.2951,66615.0
2019-10-30 13:50:00,43.29,43.29,43.11,43.13,47771.0,42.2951,42.2951,42.1192,42.1387,47771.0
2019-10-30 14:00:00,43.11,43.2,43.06,43.07,84158.0,42.1192,42.2071,42.0703,42.0801,84158.0
2019-10-30 14:10:00,43.07,43.2,43.07,43.13,65944.0,42.0801,42.2071,42.0801,42.1387,65944.0
2019-10-30 14:20:00,43.12,43.13,42.96,42.97,119345.0,42.129,42.1387,41.9726,41.9824,119345.0
2019-10-30 14:30:00,42.97,43.07,42.96,43.01,59290.0,41.9824,42.0801,41.9726,42.0215,59290.0
2019-10-30 14:40:00,43.01,43.07,42.98,43.07,68543.0,42.0215,42.0801,41.9922,42.0801,68543.0
2019-10-30 14:50:00,43.07,43.15,43.06,43.1,73464.0,42.0801,42.1583,42.0703,42.1094,73464.0
2019-10-30 15:00:00,43.09,43.17,43.06,43.12,61895.0,42.0997,42.1778,42.0703,42.129,61895.0
2019-10-30 15:10:00,43.12,43.13,43.04,43.07,120982.0,42.129,42.1387,42.0508,42.0801,120982.0
2019-10-30 15:20:00,43.08,43.22,43.08,43.2,88195.0,42.0899,42.2267,42.0899,42.2071,88195.0
2019-10-30 15:30:00,43.19,43.2,43.11,43.11,99817.0,42.1974,42.2071,42.1192,42.1192,99817.0
2019-10-30 15:40:00,43.11,43.13,43.05,43.11,155814.0,42.1192,42.1387,42.0606,42.1192,155814.0
2019-10-30 15:50:00,43.11,43.23,43.11,43.21,376380.0,42.1192,42.2364,42.1192,42.2169,376380.0
2019-10-31 09:30:00,43.13,43.24,42.92,43.02,98080.0,42.1387,42.2462,41.9336,42.0313,98080.0
2019-10-31 09:40:00,43.03,43.11,42.83,42.84,54126.0,42.041,42.1192,41.8456,41.8554,54126.0
2019-10-31 09:50:00,42.83,42.99,42.81,42.91,64291.0,41.8456,42.0019,41.8261,41.9238,64291.0
2019-10-31 10:00:00,42.9,42.9,42.78,42.84,47170.0,41.914,41.914,41.7968,41.8554,47170.0
2019-10-31 10:10:00,42.84,42.85,42.73,42.77,43747.0,41.8554,41.8652,41.7479,41.787,43747.0
2019-10-31 10:20:00,42.76,42.76,42.57,42.71,91512.0,41.7772,41.7772,41.5916,41.7284,91512.0
2019-10-31 10:30:00,42.7,42.81,42.67,42.75,71273.0,41.7186,41.8261,41.6893,41.7675,71273.0
2019-10-31 10:40:00,42.72,42.89,42.72,42.89,41322.0,41.7382,41.9042,41.7382,41.9042,41322.0
2019-10-31 10:50:00,42.88,42.92,42.84,42.91,40342.0,41.8945,41.9336,41.8554,41.9238,40342.0
2019-10-31 11:00:00,42.9,42.91,42.85,42.88,34222.0,41.914,41.9238,41.8652,41.8945,34222.0
2019-10-31 11:10:00,42.88,42.89,42.81,42.83,48670.0,41.8945,41.9042,41.8261,41.8456,48670.0
2019-10-31 11:20:00,42.84,42.89,42.81,42.88,53600.0,41.8554,41.9042,41.8261,41.8945,53600.0
2019-10-31 11:30:00,42.88,42.96,42.87,42.96,45151.0,41.8945,41.9726,41.8847,41.9726,45151.0
2019-10-31 11:40:00,42.96,43.03,42.89,42.91,69480.0,41.9726,42.041,41.9042,41.9238,69480.0
2019-10-31 11:50:00,42.91,42.94,42.89,42.91,89360.0,41.9238,41.9531,41.9042,41.9238,89360.0
2019-10-31 12:00:00,42.91,42.92,42.82,42.84,47553.0,41.9238,41.9336,41.8359,41.8554,47553.0
2019-10-31 12:10:00,42.84,42.85,42.78,42.79,39676.0,41.8554,41.8652,41.7968,41.8065,39676.0
2019-10-31 12:20:00,42.8,42.82,42.73,42.76,58440.0,41.8163,41.8359,41.7479,41.7772,58440.0
2019-10-31 12:30:00,42.75,42.78,42.72,42.76,54338.0,41.7675,41.7968,41.7382,41.7772,54338.0
2019-10-31 12:40:00,42.75,42.77,42.7,42.73,30857.0,41.7675,41.787,41.7186,41.7479,30857.0
2019-10-31 12:50:00,42.72,42.72,42.66,42.66,36108.0,41.7382,41.7382,41.6795,41.6795,36108.0
2019-10-31 13:00:00,42.66,42.66,42.6,42.61,38376.0,41.6795,41.6795,41.6209,41.6307,38376.0
2019-10-31 13:10:00,42.61,42.61,42.53,42.54,105566.0,41.6307,41.6307,41.5525,41.5623,105566.0
2019-10-31 13:20:00,42.54,42.55,42.53,42.54,29375.0,41.5623,41.5721,41.5525,41.5623,29375.0
2019-10-31 13:30:00,42.53,42.61,42.51,42.54,118020.0,41.5525,41.6307,41.533,41.5623,118020.0
2019-10-31 13:40:00,42.53,42.54,42.47,42.48,62476.0,41.5525,41.5623,41.4939,41.5037,62476.0
2019-10-31 13:50:00,42.48,42.56,42.47,42.48,45087.0,41.5037,41.5818,41.4939,41.5037,45087.0
2019-10-31 14:00:00,42.47,42.57,42.45,42.55,72976.0,41.4939,41.5916,41.4744,41.5721,72976.0
2019-10-31 14:10:00,42.55,42.56,42.51,42.54,71696.0,41.5721,41.5818,41.533,41.5623,71696.0
2019-10-31 14:20:00,42.55,42.65,42.52,42.64,69586.0,41.5721,41.6698,41.5428,41.66,69586.0
2019-10-31 14:30:00,42.64,42.67,42.62,42.65,37431.0,41.66,41.6893,41.6405,41.6698,37431.0
2019-10-31 14:40:00,42.65,42.67,42.58,42.64,81965.0,41.6698,41.6893,41.6014,41.66,81965.0
2019-10-31 14:50:00,42.64,42.66,42.59,42.62,90784.0,41.66,41.6795,41.6111,41.6405,90784.0
2019-10-31 15:00:00,42.62,42.63,42.58,42.59,48490.0,41.6405,41.6502,41.6014,41.6111,48490.0
2019-10-31 15:10:00,42.59,42.65,42.58,42.63,54840.0,41.6111,41.6698,41.6014,41.6502,54840.0
2019-10-31 15:20:00,42.63,42.64,42.57,42.61,60168.0,41.6502,41.66,41.5916,41.6307,60168.0
2019-10-31 15:30:00,42.61,42.74,42.59,42.71,99652.0,41.6307,41.7577,41.6111,41.7284,99652.0
2019-10-31 15:40:00,42.71,42.74,42.67,42.68,264382.0,41.7284,41.7577,41.6893,41.6991,264382.0
2019-10-31 15:50:00,42.68,42.89,42.66,42.89,517010.0,41.6991,41.9042,41.6795,41.9042,517010.0
2019-11-01 09:30:00,43.23,43.32,43.02,43.18,141519.0,42.2364,42.3244,42.0313,42.1876,141519.0
2019-11-01 09:40:00,43.17,43.18,43.02,43.09,125396.0,42.1778,42.1876,42.0313,42.0997,125396.0
2019-11-01 09:50:00,43.1,43.11,43.0,43.05,132848.0,42.1094,42.1192,42.0117,42.0606,132848.0
2019-11-01 10:00:00,43.07,43.11,43.0,43.08,130301.0,42.0801,42.1192,42.0117,42.0899,130301.0
2019-11-01 10:10:00,43.08,43.1,43.01,43.06,110467.0,42.0899,42.1094,42.0215,42.0703,110467.0
2019-11-01 10:20:00,43.05,43.08,42.99,43.01,224172.0,42.0606,42.0899,42.0019,42.0215,224172.0
2019-11-01 10:30:00,43.01,43.15,42.98,43.08,225020.0,42.0215,42.1583,41.9922,42.0899,225020.0
2019-11-01 10:40:00,43.08,43.19,43.07,43.11,133830.0,42.0899,42.1974,42.0801,42.1192,133830.0
2019-11-01 10:50:00,43.11,43.16,43.08,43.09,70095.0,42.1192,42.168,42.0899,42.0997,70095.0
2019-11-01 11:00:00,43.1,43.13,43.07,43.13,92643.0,42.1094,42.1387,42.0801,42.1387,92643.0
2019-11-01 11:10:00,43.13,43.14,43.05,43.08,38009.0,42.1387,42.1485,42.0606,42.0899,38009.0
2019-11-01 11:20:00,43.07,43.15,43.07,43.11,63068.0,42.0801,42.1583,42.0801,42.1192,63068.0
2019-11-01 11:30:00,43.11,43.18,43.1,43.16,48361.0,42.1192,42.1876,42.1094,42.168,48361.0
2019-11-01 11:40:00,43.16,43.24,43.13,43.19,80776.0,42.168,42.2462,42.1387,42.1974,80776.0
2019-11-01 11:50:00,43.18,43.22,43.15,43.16,69587.0,42.1876,42.2267,42.1583,42.168,69587.0
2019-11-01 12:00:00,43.16,43.17,43.14,43.15,49268.0,42.168,42.1778,42.1485,42.1583,49268.0
2019-11-01 12:10:00,43.15,43.17,43.06,43.09,55079.0,42.1583,42.1778,42.0703,42.0997,55079.0
2019-11-01 12:20:00,43.09,43.14,43.06,43.09,66858.0,42.0997,42.1485,42.0703,42.0997,66858.0
2019-11-01 12:30:00,43.09,43.17,43.08,43.16,33952.0,42.0997,42.1778,42.0899,42.168,33952.0
2019-11-01 12:40:00,43.16,43.16,43.1,43.15,40669.0,42.168,42.168,42.1094,42.1583,40669.0
2019-11-01 12:50:00,43.15,43.15,43.07,43.1,83833.0,42.1583,42.1583,42.0801,42.1094,83833.0
2019-11-01 13:00:00,43.1,43.11,43.08,43.09,45353.0,42.1094,42.1192,42.0899,42.0997,45353.0
2019-11-01 13:10:00,43.08,43.13,43.08,43.11,74055.0,42.0899,42.1387,42.0899,42.1192,74055.0
2019-11-01 13:20:00,43.12,43.16,43.11,43.14,114328.0,42.129,42.168,42.1192,42.1485,114328.0
2019-11-01 13:30:00,43.14,43.14,43.09,43.11,50416.0,42.1485,42.1485,42.0997,42.1192,50416.0
2019-11-01 13:40:00,43.11,43.11,43.08,43.1,36211.0,42.1192,42.1192,42.0899,42.1094,36211.0
2019-11-01 13:50:00,43.1,43.1,43.06,43.1,49190.0,42.1094,42.1094,42.0703,42.1094,49190.0
2019-11-01 14:00:00,43.11,43.14,43.07,43.08,51301.0,42.1192,42.1485,42.0801,42.0899,51301.0
2019-11-01 14:10:00,43.09,43.12,43.08,43.09,53354.0,42.0997,42.129,42.0899,42.0997,53354.0
2019-11-01 14:20:00,43.09,43.1,43.05,43.07,47737.0,42.0997,42.1094,42.0606,42.0801,47737.0
2019-11-01 14:30:00,43.08,43.09,43.06,43.07,49131.0,42.0899,42.0997,42.0703,42.0801,49131.0
2019-11-01 14:40:00,43.08,43.08,43.07,43.07,47442.0,42.0899,42.0899,42.0801,42.0801,47442.0
2019-11-01 14:50:00,43.08,43.08,43.04,43.05,65798.0,42.0899,42.0899,42.0508,42.0606,65798.0
2019-11-01 15:00:00,43.05,43.06,43.02,43.04,75775.0,42.0606,42.0703,42.0313,42.0508,75775.0
2019-11-01 15:10:00,43.03,43.09,43.03,43.08,53973.0,42.041,42.0997,42.041,42.0899,53973.0
2019-11-01 15:20:00,43.08,43.08,42.98,43.01,92607.0,42.0899,42.0899,41.9922,42.0215,92607.0
2019-11-01 15:30:00,43.01,43.02,42.98,43.0,69689.0,42.0215,42.0313,41.9922,42.0117,69689.0
2019-11-01 15:40:00,43.0,43.01,42.93,42.94,94963.0,42.0117,42.0215,41.9433,41.9531,94963.0
2019-11-01 15:50:00,42.94,42.95,42.87,42.95,456319.0,41.9531,41.9629,41.8847,41.9629,456319.0
2019-11-04 09:30:00,43.25,43.61,43.25,43.37,233890.0,42.256,42.6077,42.256,42.3732,233890.0
2019-11-04 09:40:00,43.38,43.58,43.38,43.56,71850.0,42.383,42.5784,42.383,42.5588,71850.0
2019-11-04 09:50:00,43.58,43.66,43.52,43.66,59892.0,42.5784,42.6565,42.5198,42.6565,59892.0
2019-11-04 10:00:00,43.65,43.7,43.59,43.68,90799.0,42.6468,42.6956,42.5882,42.6761,90799.0
2019-11-04 10:10:00,43.67,43.68,43.62,43.63,36533.0,42.6663,42.6761,42.6175,42.6272,36533.0
2019-11-04 10:20:00,43.63,43.77,43.61,43.73,44917.0,42.6272,42.764,42.6077,42.7249,44917.0
2019-11-04 10:30:00,43.73,43.82,43.71,43.75,47002.0,42.7249,42.8129,42.7054,42.7445,47002.0
2019-11-04 10:40:00,43.76,43.89,43.75,43.87,75898.0,42.7543,42.8813,42.7445,42.8617,75898.0
2019-11-04 10:50:00,43.87,43.95,43.85,43.95,53807.0,42.8617,42.9399,42.8422,42.9399,53807.0
2019-11-04 11:00:00,43.94,44.03,43.92,44.03,90965.0,42.9301,43.018,42.9106,43.018,90965.0
2019-11-04 11:10:00,44.03,44.06,43.99,44.04,58666.0,43.018,43.0474,42.979,43.0278,58666.0
2019-11-04 11:20:00,44.03,44.05,43.97,44.02,98238.0,43.018,43.0376,42.9594,43.0083,98238.0
2019-11-04 11:30:00,44.02,44.16,44.0,44.12,58020.0,43.0083,43.1451,42.9887,43.106,58020.0
2019-11-04 11:40:00,44.12,44.12,43.98,43.98,82844.0,43.106,43.106,42.9692,42.9692,82844.0
2019-11-04 11:50:00,43.99,44.03,43.93,44.01,116358.0,42.979,43.018,42.9203,42.9985,116358.0
2019-11-04 12:00:00,44.01,44.07,44.0,44.07,38150.0,42.9985,43.0571,42.9887,43.0571,38150.0
2019-11-04 12:10:00,44.07,44.11,44.06,44.09,21583.0,43.0571,43.0962,43.0474,43.0767,21583.0
2019-11-04 12:20:00,44.08,44.12,44.08,44.09,40499.0,43.0669,43.106,43.0669,43.0767,40499.0
2019-11-04 12:30:00,44.09,44.12,44.08,44.09,46414.0,43.0767,43.106,43.0669,43.0767,46414.0
2019-11-04 12:40:00,44.09,44.15,44.09,44.14,56074.0,43.0767,43.1353,43.0767,43.1255,56074.0
2019-11-04 12:50:00,44.13,44.21,44.12,44.2,69801.0,43.1157,43.1939,43.106,43.1841,69801.0
2019-11-04 13:00:00,44.2,44.2,44.05,44.06,82389.0,43.1841,43.1841,43.0376,43.0474,82389.0
2019-11-04 13:10:00,44.05,44.1,44.02,44.07,101205.0,43.0376,43.0864,43.0083,43.0571,101205.0
2019-11-04 13:20:00,44.06,44.13,44.03,44.05,121147.0,43.0474,43.1157,43.018,43.0376,121147.0
2019-11-04 13:30:00,44.05,44.05,43.96,44.02,77309.0,43.0376,43.0376,42.9497,43.0083,77309.0
2019-11-04 13:40:00,44.01,44.06,43.97,44.06,54743.0,42.9985,43.0474,42.9594,43.0474,54743.0
2019-11-04 13:50:00,44.06,44.06,44.03,44.04,25730.0,43.0474,43.0474,43.018,43.0278,25730.0
2019-11-04 14:00:00,44.04,44.09,44.03,44.07,46668.0,43.0278,43.0767,43.018,43.0571,46668.0
2019-11-04 14:10:00,44.07,44.11,44.06,44.11,63474.0,43.0571,43.0962,43.0474,43.0962,63474.0
2019-11-04 14:20:00,44.11,44.26,44.11,44.23,60297.0,43.0962,43.2428,43.0962,43.2134,60297.0
2019-11-04 14:30:00,44.23,44.25,44.21,44.24,58631.0,43.2134,43.233,43.1939,43.2232,58631.0
2019-11-04 14:40:00,44.24,44.3,44.21,44.28,55385.0,43.2232,43.2818,43.1939,43.2623,55385.0
2019-11-04 14:50:00,44.27,44.34,44.27,44.34,135630.0,43.2525,43.3209,43.2525,43.3209,135630.0
2019-11-04 15:00:00,44.34,44.37,44.31,44.33,113013.0,43.3209,43.3502,43.2916,43.3112,113013.0
2019-11-04 15:10:00,44.32,44.33,44.19,44.2,110049.0,43.3014,43.3112,43.1744,43.1841,110049.0
2019-11-04 15:20:00,44.2,44.22,44.18,44.19,113267.0,43.1841,43.2037,43.1646,43.1744,113267.0
2019-11-04 15:30:00,44.19,44.24,44.15,44.21,103963.0,43.1744,43.2232,43.1353,43.1939,103963.0
2019-11-04 15:40:00,44.21,44.25,44.2,44.23,129567.0,43.1939,43.233,43.1841,43.2134,129567.0
2019-11-04 15:50:00,44.23,44.28,44.2,44.21,293881.0,43.2134,43.2623,43.1841,43.1939,293881.0
2019-11-05 09:30:00,44.36,44.5,44.31,44.35,131655.0,43.3405,43.4772,43.2916,43.3307,131655.0
2019-11-05 09:40:00,44.34,44.61,44.31,44.61,74140.0,43.3209,43.5847,43.2916,43.5847,74140.0
2019-11-05 09:50:00,44.61,44.69,44.55,44.67,77542.0,43.5847,43.6629,43.5261,43.6433,77542.0
2019-11-05 10:00:00,44.67,44.8,44.66,44.68,118730.0,43.6433,43.7703,43.6336,43.6531,118730.0
2019-11-05 10:10:00,44.67,44.68,44.58,44.66,39773.0,43.6433,43.6531,43.5554,43.6336,39773.0
2019-11-05 10:20:00,44.66,44.66,44.46,44.48,55755.0,43.6336,43.6336,43.4382,43.4577,55755.0
2019-11-05 10:30:00,44.49,44.56,44.44,44.55,47803.0,43.4675,43.5359,43.4186,43.5261,47803.0
2019-11-05 10:40:00,44.54,44.58,44.53,44.57,41837.0,43.5163,43.5554,43.5066,43.5456,41837.0
2019-11-05 10:50:00,44.58,44.74,44.57,44.69,55147.0,43.5554,43.7117,43.5456,43.6629,55147.0
2019-11-05 11:00:00,44.7,44.78,44.67,44.77,64301.0,43.6726,43.7508,43.6433,43.741,64301.0
2019-11-05 11:10:00,44.76,44.83,44.72,44.83,63091.0,43.7313,43.7997,43.6922,43.7997,63091.0
2019-11-05 11:20:00,44.83,44.94,44.82,44.94,135213.0,43.7997,43.9071,43.7899,43.9071,135213.0
2019-11-05 11:30:00,44.94,45.0,44.9,44.98,82440.0,43.9071,43.9658,43.8681,43.9462,82440.0
2019-11-05 11:40:00,44.98,45.08,44.98,45.05,80688.0,43.9462,44.0439,43.9462,44.0146,80688.0
2019-11-05 11:50:00,45.05,45.05,44.95,45.04,71997.0,44.0146,44.0146,43.9169,44.0048,71997.0
2019-11-05 12:00:00,45.05,45.07,44.93,44.99,87676.0,44.0146,44.0341,43.8974,43.956,87676.0
2019-11-05 12:10:00,44.99,45.13,44.98,45.03,61568.0,43.956,44.0928,43.9462,43.9951,61568.0
2019-11-05 12:20:00,45.04,45.06,44.97,44.98,97595.0,44.0048,44.0244,43.9364,43.9462,97595.0
2019-11-05 12:30:00,44.99,45.06,44.98,45.01,56869.0,43.956,44.0244,43.9462,43.9755,56869.0
2019-11-05 12:40:00,45.0,45.09,45.0,45.09,76547.0,43.9658,44.0537,43.9658,44.0537,76547.0
2019-11-05 12:50:00,45.09,45.12,45.05,45.08,58103.0,44.0537,44.083,44.0146,44.0439,58103.0
2019-11-05 13:00:00,45.07,45.1,45.04,45.1,49932.0,44.0341,44.0635,44.0048,44.0635,49932.0
2019-11-05 13:10:00,45.09,45.14,45.08,45.12,45169.0,44.0537,44.1025,44.0439,44.083,45169.0
2019-11-05 13:20:00,45.12,45.15,45.11,45.15,30413.0,44.083,44.1123,44.0732,44.1123,30413.0
2019-11-05 13:30:00,45.14,45.29,45.12,45.25,60963.0,44.1025,44.2491,44.083,44.21,60963.0
2019-11-05 13:40:00,45.26,45.29,45.24,45.28,58545.0,44.2198,44.2491,44.2002,44.2393,58545.0
2019-11-05 13:50:00,45.28,45.29,45.2,45.26,75792.0,44.2393,44.2491,44.1612,44.2198,75792.0
2019-11-05 14:00:00,45.25,45.29,45.23,45.28,63826.0,44.21,44.2491,44.1905,44.2393,63826.0
2019-11-05 14:10:00,45.28,45.32,45.26,45.28,78716.0,44.2393,44.2784,44.2198,44.2393,78716.0
2019-11-05 14:20:00,45.28,45.3,45.26,45.27,49044.0,44.2393,44.2589,44.2198,44.2295,49044.0
2019-11-05 14:30:00,45.28,45.28,45.21,45.22,38084.0,44.2393,44.2393,44.1709,44.1807,38084.0
2019-11-05 14:40:00,45.21,45.24,45.18,45.19,67741.0,44.1709,44.2002,44.1416,44.1514,67741.0
2019-11-05 14:50:00,45.18,45.19,45.06,45.07,53440.0,44.1416,44.1514,44.0244,44.0341,53440.0
2019-11-05 15:00:00,45.06,45.07,44.94,44.95,53629.0,44.0244,44.0341,43.9071,43.9169,53629.0
2019-11-05 15:10:00,44.95,44.98,44.93,44.98,42688.0,43.9169,43.9462,43.8974,43.9462,42688.0
2019-11-05 15:20:00,44.98,44.99,44.91,44.92,74270.0,43.9462,43.956,43.8778,43.8876,74270.0
2019-11-05 15:30:00,44.92,45.03,44.91,45.03,90379.0,43.8876,43.9951,43.8778,43.9951,90379.0
2019-11-05 15:40:00,45.03,45.03,44.91,44.93,107106.0,43.9951,43.9951,43.8778,43.8974,107106.0
2019-11-05 15:50:00,44.92,44.94,44.83,44.87,311624.0,43.8876,43.9071,43.7997,43.8387,311624.0
2019-11-06 09:30:00,44.87,44.87,44.28,44.43,136830.0,43.8387,43.8387,43.2623,43.4089,136830.0
2019-11-06 09:40:00,44.43,44.57,44.3,44.5,71254.0,43.4089,43.5456,43.2818,43.4772,71254.0
2019-11-06 09:50:00,44.51,44.83,44.48,44.77,59316.0,43.487,43.7997,43.4577,43.741,59316.0
2019-11-06 10:00:00,44.77,44.87,44.73,44.76,43936.0,43.741,43.8387,43.702,43.7313,43936.0
2019-11-06 10:10:00,44.76,44.91,44.75,44.79,64787.0,43.7313,43.8778,43.7215,43.7606,64787.0
2019-11-06 10:20:00,44.79,44.85,44.73,44.83,76954.0,43.7606,43.8192,43.702,43.7997,76954.0
2019-11-06 10:30:00,44.82,44.82,44.56,44.57,72206.0,43.7899,43.7899,43.5359,43.5456,72206.0
2019-11-06 10:40:00,44.56,44.61,44.54,44.55,52695.0,43.5359,43.5847,43.5163,43.5261,52695.0
2019-11-06 10:50:00,44.55,44.65,44.5,44.64,46333.0,43.5261,43.6238,43.4772,43.614,46333.0
2019-11-06 11:00:00,44.66,44.72,44.64,44.68,37732.0,43.6336,43.6922,43.614,43.6531,37732.0
2019-11-06 11:10:00,44.67,44.68,44.51,44.55,36723.0,43.6433,43.6531,43.487,43.5261,36723.0
2019-11-06 11:20:00,44.55,44.66,44.53,44.65,38759.0,43.5261,43.6336,43.5066,43.6238,38759.0
2019-11-06 11:30:00,44.65,44.71,44.63,44.65,31793.0,43.6238,43.6824,43.6043,43.6238,31793.0
2019-11-06 11:40:00,44.64,44.68,44.45,44.46,67610.0,43.614,43.6531,43.4284,43.4382,67610.0
2019-11-06 11:50:00,44.45,44.46,44.29,44.38,64474.0,43.4284,43.4382,43.2721,43.36,64474.0
2019-11-06 12:00:00,44.39,44.39,44.32,44.32,39821.0,43.3698,43.3698,43.3014,43.3014,39821.0
2019-11-06 12:10:00,44.33,44.33,44.24,44.3,38141.0,43.3112,43.3112,43.2232,43.2818,38141.0
2019-11-06 12:20:00,44.29,44.34,44.22,44.23,35885.0,43.2721,43.3209,43.2037,43.2134,35885.0
2019-11-06 12:30:00,44.23,44.26,44.22,44.25,31577.0,43.2134,43.2428,43.2037,43.233,31577.0
2019-11-06 12:40:00,44.25,44.37,44.25,44.35,58560.0,43.233,43.3502,43.233,43.3307,58560.0
2019-11-06 12:50:00,44.34,44.43,44.31,44.42,32760.0,43.3209,43.4089,43.2916,43.3991,32760.0
2019-11-06 13:00:00,44.43,44.44,44.3,44.33,31983.0,43.4089,43.4186,43.2818,43.3112,31983.0
2019-11-06 13:10:00,44.34,44.39,44.33,44.36,23589.0,43.3209,43.3698,43.3112,43.3405,23589.0
2019-11-06 13:20:00,44.35,44.39,44.35,44.37,41762.0,43.3307,43.3698,43.3307,43.3502,41762.0
2019-11-06 13:30:00,44.39,44.39,44.28,44.29,32667.0,43.3698,43.3698,43.2623,43.2721,32667.0
2019-11-06 13:40:00,44.3,44.34,44.3,44.33,26013.0,43.2818,43.3209,43.2818,43.3112,26013.0
2019-11-06 13:50:00,44.34,44.5,44.34,44.48,34767.0,43.3209,43.4772,43.3209,43.4577,34767.0
2019-11-06 14:00:00,44.49,44.5,44.43,44.47,35897.0,43.4675,43.4772,43.4089,43.4479,35897.0
2019-11-06 14:10:00,44.46,44.48,44.43,44.47,33773.0,43.4382,43.4577,43.4089,43.4479,33773.0
2019-11-06 14:20:00,44.48,44.54,44.44,44.54,24701.0,43.4577,43.5163,43.4186,43.5163,24701.0
2019-11-06 14:30:00,44.54,44.55,44.47,44.52,39387.0,43.5163,43.5261,43.4479,43.4968,39387.0
2019-11-06 14:40:00,44.52,44.56,44.5,44.55,28786.0,43.4968,43.5359,43.4772,43.5261,28786.0
2019-11-06 14:50:00,44.56,44.59,44.48,44.49,34674.0,43.5359,43.5652,43.4577,43.4675,34674.0
2019-11-06 15:00:00,44.49,44.5,44.41,44.45,60631.0,43.4675,43.4772,43.3893,43.4284,60631.0
2019-11-06 15:10:00,44.44,44.49,44.44,44.46,38871.0,43.4186,43.4675,43.4186,43.4382,38871.0
2019-11-06 15:20:00,44.46,44.51,44.45,44.51,61001.0,43.4382,43.487,43.4284,43.487,61001.0
2019-11-06 15:30:00,44.51,44.53,44.45,44.51,60442.0,43.487,43.5066,43.4284,43.487,60442.0
2019-11-06 15:40:00,44.5,44.53,44.46,44.46,97489.0,43.4772,43.5066,43.4382,43.4382,97489.0
2019-11-06 15:50:00,44.47,44.49,44.35,44.38,355081.0,43.4479,43.4675,43.3307,43.36,355081.0
2019-11-07 09:30:00,44.89,45.33,44.74,45.26,271569.0,43.8583,44.2882,43.7117,44.2198,271569.0
2019-11-07 09:40:00,45.27,45.34,44.94,44.99,60062.0,44.2295,44.2979,43.9071,43.956,60062.0
2019-11-07 09:50:00,44.99,45.11,44.89,45.09,51000.0,43.956,44.0732,43.8583,44.0537,51000.0
2019-11-07 10:00:00,45.1,45.12,44.84,44.97,79821.0,44.0635,44.083,43.8094,43.9364,79821.0
2019-11-07 10:10:00,44.97,45.08,44.95,45.06,79102.0,43.9364,44.0439,43.9169,44.0244,79102.0
2019-11-07 10:20:00,45.05,45.08,44.89,44.92,99421.0,44.0146,44.0439,43.8583,43.8876,99421.0
2019-11-07 10:30:00,44.92,45.01,44.76,44.9,165723.0,43.8876,43.9755,43.7313,43.8681,165723.0
2019-11-07 10:40:00,44.9,44.94,44.72,44.75,140148.0,43.8681,43.9071,43.6922,43.7215,140148.0
2019-11-07 10:50:00,44.74,44.84,44.69,44.83,138551.0,43.7117,43.8094,43.6629,43.7997,138551.0
2019-11-07 11:00:00,44.83,44.91,44.67,44.8,129548.0,43.7997,43.8778,43.6433,43.7703,129548.0
2019-11-07 11:10:00,44.81,44.95,44.8,44.83,67307.0,43.7801,43.9169,43.7703,43.7997,67307.0
2019-11-07 11:20:00,44.85,44.87,44.79,44.87,43710.0,43.8192,43.8387,43.7606,43.8387,43710.0
2019-11-07 11:30:00,44.87,44.94,44.79,44.88,61869.0,43.8387,43.9071,43.7606,43.8485,61869.0
2019-11-07 11:40:00,44.89,44.95,44.84,44.91,37354.0,43.8583,43.9169,43.8094,43.8778,37354.0
2019-11-07 11:50:00,44.91,45.04,44.86,45.02,83364.0,43.8778,44.0048,43.829,43.9853,83364.0
2019-11-07 12:00:00,45.02,45.04,44.93,45.03,25447.0,43.9853,44.0048,43.8974,43.9951,25447.0
2019-11-07 12:10:00,45.02,45.06,44.98,44.98,23230.0,43.9853,44.0244,43.9462,43.9462,23230.0
2019-11-07 12:20:00,44.98,45.02,44.95,45.01,22888.0,43.9462,43.9853,43.9169,43.9755,22888.0
2019-11-07 12:30:00,45.01,45.03,44.95,44.99,30501.0,43.9755,43.9951,43.9169,43.956,30501.0
2019-11-07 12:40:00,44.99,45.0,44.95,44.97,17913.0,43.956,43.9658,43.9169,43.9364,17913.0
2019-11-07 12:50:00,44.98,45.06,44.96,45.04,32713.0,43.9462,44.0244,43.9267,44.0048,32713.0
2019-11-07 13:00:00,45.04,45.04,44.97,45.0,38803.0,44.0048,44.0048,43.9364,43.9658,38803.0
2019-11-07 13:10:00,45.0,45.11,45.0,45.1,36410.0,43.9658,44.0732,43.9658,44.0635,36410.0
2019-11-07 13:20:00,45.1,45.11,45.0,45.03,35870.0,44.0635,44.0732,43.9658,43.9951,35870.0
2019-11-07 13:30:00,45.03,45.03,44.95,45.0,40242.0,43.9951,43.9951,43.9169,43.9658,40242.0
2019-11-07 13:40:00,45.01,45.06,44.99,45.02,26038.0,43.9755,44.0244,43.956,43.9853,26038.0
2019-11-07 13:50:00,45.02,45.05,44.97,44.98,24660.0,43.9853,44.0146,43.9364,43.9462,24660.0
2019-11-07 14:00:00,44.99,45.03,44.97,45.02,18999.0,43.956,43.9951,43.9364,43.9853,18999.0
2019-11-07 14:10:00,45.02,45.08,45.01,45.08,30096.0,43.9853,44.0439,43.9755,44.0439,30096.0
2019-11-07 14:20:00,45.08,45.09,45.04,45.08,21855.0,44.0439,44.0537,44.0048,44.0439,21855.0
2019-11-07 14:30:00,45.08,45.08,44.99,45.01,51414.0,44.0439,44.0439,43.956,43.9755,51414.0
2019-11-07 14:40:00,45.0,45.03,44.84,44.93,82050.0,43.9658,43.9951,43.8094,43.8974,82050.0
2019-11-07 14:50:00,44.92,45.0,44.9,44.99,26171.0,43.8876,43.9658,43.8681,43.956,26171.0
2019-11-07 15:00:00,44.99,45.0,44.95,45.0,25849.0,43.956,43.9658,43.9169,43.9658,25849.0
2019-11-07 15:10:00,44.99,45.0,44.97,44.97,38835.0,43.956,43.9658,43.9364,43.9364,38835.0
2019-11-07 15:20:00,44.97,45.0,44.93,45.0,58921.0,43.9364,43.9658,43.8974,43.9658,58921.0
2019-11-07 15:30:00,45.0,45.05,44.97,45.03,83599.0,43.9658,44.0146,43.9364,43.9951,83599.0
2019-11-07 15:40:00,45.03,45.04,44.93,45.03,95858.0,43.9951,44.0048,43.8974,43.9951,95858.0
2019-11-07 15:50:00,45.03,45.07,44.97,45.06,295436.0,43.9951,44.0341,43.9364,44.0244,295436.0
2019-11-08 09:30:00,44.6,44.66,44.3,44.37,152025.0,43.5749,43.6336,43.2818,43.3502,152025.0
2019-11-08 09:40:00,44.37,44.59,44.26,44.57,71250.0,43.3502,43.5652,43.2428,43.5456,71250.0
2019-11-08 09:50:00,44.58,44.66,44.34,44.39,87548.0,43.5554,43.6336,43.3209,43.3698,87548.0
2019-11-08 10:00:00,44.38,44.45,44.26,44.45,52060.0,43.36,43.4284,43.2428,43.4284,52060.0
2019-11-08 10:10:00,44.45,44.59,44.4,44.59,45128.0,43.4284,43.5652,43.3795,43.5652,45128.0
2019-11-08 10:20:00,44.59,44.64,44.55,44.59,71055.0,43.5652,43.614,43.5261,43.5652,71055.0
2019-11-08 10:30:00,44.6,44.61,44.47,44.56,48241.0,43.5749,43.5847,43.4479,43.5359,48241.0
2019-11-08 10:40:00,44.56,44.74,44.56,44.71,86928.0,43.5359,43.7117,43.5359,43.6824,86928.0
2019-11-08 10:50:00,44.71,44.76,44.61,44.65,136440.0,43.6824,43.7313,43.5847,43.6238,136440.0
2019-11-08 11:00:00,44.65,44.71,44.59,44.64,46952.0,43.6238,43.6824,43.5652,43.614,46952.0
2019-11-08 11:10:00,44.63,44.65,44.58,44.63,62341.0,43.6043,43.6238,43.5554,43.6043,62341.0
2019-11-08 11:20:00,44.63,44.65,44.58,44.64,68366.0,43.6043,43.6238,43.5554,43.614,68366.0
2019-11-08 11:30:00,44.64,44.79,44.63,44.79,32732.0,43.614,43.7606,43.6043,43.7606,32732.0
2019-11-08 11:40:00,44.8,44.95,44.79,44.9,39830.0,43.7703,43.9169,43.7606,43.8681,39830.0
2019-11-08 11:50:00,44.89,44.89,44.77,44.84,108083.0,43.8583,43.8583,43.741,43.8094,108083.0
2019-11-08 12:00:00,44.84,44.86,44.79,44.8,31709.0,43.8094,43.829,43.7606,43.7703,31709.0
2019-11-08 12:10:00,44.8,44.83,44.74,44.83,29931.0,43.7703,43.7997,43.7117,43.7997,29931.0
2019-11-08 12:20:00,44.82,44.88,44.79,44.87,34040.0,43.7899,43.8485,43.7606,43.8387,34040.0
2019-11-08 12:30:00,44.86,44.87,44.76,44.78,22920.0,43.829,43.8387,43.7313,43.7508,22920.0
2019-11-08 12:40:00,44.78,44.84,44.77,44.82,23963.0,43.7508,43.8094,43.741,43.7899,23963.0
2019-11-08 12:50:00,44.82,44.86,44.8,44.84,29406.0,43.7899,43.829,43.7703,43.8094,29406.0
2019-11-08 13:00:00,44.84,44.85,44.83,44.84,14330.0,43.8094,43.8192,43.7997,43.8094,14330.0
2019-11-08 13:10:00,44.84,44.89,44.83,44.89,16749.0,43.8094,43.8583,43.7997,43.8583,16749.0
2019-11-08 13:20:00,44.88,44.92,44.86,44.92,20576.0,43.8485,43.8876,43.829,43.8876,20576.0
2019-11-08 13:30:00,44.91,44.94,44.9,44.93,13866.0,43.8778,43.9071,43.8681,43.8974,13866.0
2019-11-08 13:40:00,44.94,44.95,44.9,44.92,13311.0,43.9071,43.9169,43.8681,43.8876,13311.0
2019-11-08 13:50:00,44.92,44.92,44.89,44.9,25584.0,43.8876,43.8876,43.8583,43.8681,25584.0
2019-11-08 14:00:00,44.91,44.91,44.87,44.91,35323.0,43.8778,43.8778,43.8387,43.8778,35323.0
2019-11-08 14:10:00,44.91,44.91,44.86,44.87,30331.0,43.8778,43.8778,43.829,43.8387,30331.0
2019-11-08 14:20:00,44.87,44.92,44.86,44.91,33039.0,43.8387,43.8876,43.829,43.8778,33039.0
2019-11-08 14:30:00,44.9,44.96,44.89,44.95,27989.0,43.8681,43.9267,43.8583,43.9169,27989.0
2019-11-08 14:40:00,44.95,44.97,44.94,44.95,22753.0,43.9169,43.9364,43.9071,43.9169,22753.0
2019-11-08 14:50:00,44.95,44.95,44.91,44.92,32561.0,43.9169,43.9169,43.8778,43.8876,32561.0
2019-11-08 15:00:00,44.93,44.97,44.91,44.97,29156.0,43.8974,43.9364,43.8778,43.9364,29156.0
2019-11-08 15:10:00,44.97,45.0,44.95,44.98,24479.0,43.9364,43.9658,43.9169,43.9462,24479.0
2019-11-08 15:20:00,44.98,44.98,44.94,44.96,28941.0,43.9462,43.9462,43.9071,43.9267,28941.0
2019-11-08 15:30:00,44.96,44.99,44.87,44.9,76993.0,43.9267,43.956,43.8387,43.8681,76993.0
2019-11-08 15:40:00,44.9,44.95,44.88,44.93,56556.0,43.8681,43.9169,43.8485,43.8974,56556.0
2019-11-08 15:50:00,44.94,45.05,44.94,45.04,251945.0,43.9071,44.0146,43.9071,44.0048,251945.0
2019-11-11 09:30:00,44.64,44.84,44.55,44.59,107325.0,43.614,43.8094,43.5261,43.5652,107325.0
2019-11-11 09:40:00,44.58,44.73,44.42,44.61,70992.0,43.5554,43.702,43.3991,43.5847,70992.0
2019-11-11 09:50:00,44.61,44.69,44.53,44.69,52873.0,43.5847,43.6629,43.5066,43.6629,52873.0
2019-11-11 10:00:00,44.71,44.94,44.68,44.9,103156.0,43.6824,43.9071,43.6531,43.8681,103156.0
2019-11-11 10:10:00,44.9,45.02,44.83,44.84,46244.0,43.8681,43.9853,43.7997,43.8094,46244.0
2019-11-11 10:20:00,44.84,45.01,44.84,44.97,35669.0,43.8094,43.9755,43.8094,43.9364,35669.0
2019-11-11 10:30:00,44.98,45.01,44.92,44.92,31587.0,43.9462,43.9755,43.8876,43.8876,31587.0
2019-11-11 10:40:00,44.93,44.93,44.84,44.91,39111.0,43.8974,43.8974,43.8094,43.8778,39111.0
2019-11-11 10:50:00,44.91,44.92,44.8,44.81,44127.0,43.8778,43.8876,43.7703,43.7801,44127.0
2019-11-11 11:00:00,44.81,44.87,44.73,44.75,48943.0,43.7801,43.8387,43.702,43.7215,48943.0
2019-11-11 11:10:00,44.75,44.78,44.67,44.71,44561.0,43.7215,43.7508,43.6433,43.6824,44561.0
2019-11-11 11:20:00,44.71,44.78,44.71,44.77,35662.0,43.6824,43.7508,43.6824,43.741,35662.0
2019-11-11 11:30:00,44.77,44.82,44.75,44.79,24413.0,43.741,43.7899,43.7215,43.7606,24413.0
2019-11-11 11:40:00,44.79,44.82,44.78,44.8,24640.0,43.7606,43.7899,43.7508,43.7703,24640.0
2019-11-11 11:50:00,44.8,44.81,44.75,44.78,28620.0,43.7703,43.7801,43.7215,43.7508,28620.0
2019-11-11 12:00:00,44.77,44.81,44.74,44.78,29168.0,43.741,43.7801,43.7117,43.7508,29168.0
2019-11-11 12:10:00,44.78,44.87,44.78,44.85,43588.0,43.7508,43.8387,43.7508,43.8192,43588.0
2019-11-11 12:20:00,44.85,44.93,44.83,44.89,24603.0,43.8192,43.8974,43.7997,43.8583,24603.0
2019-11-11 12:30:00,44.89,44.91,44.83,44.84,19036.0,43.8583,43.8778,43.7997,43.8094,19036.0
2019-11-11 12:40:00,44.84,44.85,44.78,44.79,17036.0,43.8094,43.8192,43.7508,43.7606,17036.0
2019-11-11 12:50:00,44.78,44.8,44.76,44.79,26493.0,43.7508,43.7703,43.7313,43.7606,26493.0
2019-11-11 13:00:00,44.8,44.8,44.76,44.78,17289.0,43.7703,43.7703,43.7313,43.7508,17289.0
2019-11-11 13:10:00,44.78,44.79,44.73,44.74,43335.0,43.7508,43.7606,43.702,43.7117,43335.0
2019-11-11 13:20:00,44.75,44.77,44.72,44.74,49735.0,43.7215,43.741,43.6922,43.7117,49735.0
2019-11-11 13:30:00,44.73,44.75,44.67,44.7,31014.0,43.702,43.7215,43.6433,43.6726,31014.0
2019-11-11 13:40:00,44.7,44.74,44.69,44.69,29650.0,43.6726,43.7117,43.6629,43.6629,29650.0
2019-11-11 13:50:00,44.69,44.71,44.68,44.71,32330.0,43.6629,43.6824,43.6531,43.6824,32330.0
2019-11-11 14:00:00,44.71,44.72,44.68,44.69,24517.0,43.6824,43.6922,43.6531,43.6629,24517.0
2019-11-11 14:10:00,44.69,44.71,44.68,44.7,28970.0,43.6629,43.6824,43.6531,43.6726,28970.0
2019-11-11 14:20:00,44.7,44.7,44.65,44.66,24569.0,43.6726,43.6726,43.6238,43.6336,24569.0
2019-11-11 14:30:00,44.66,44.69,44.65,44.66,19236.0,43.6336,43.6629,43.6238,43.6336,19236.0
2019-11-11 14:40:00,44.66,44.67,44.63,44.65,24996.0,43.6336,43.6433,43.6043,43.6238,24996.0
2019-11-11 14:50:00,44.65,44.66,44.64,44.64,21500.0,43.6238,43.6336,43.614,43.614,21500.0
2019-11-11 15:00:00,44.65,44.66,44.62,44.66,43143.0,43.6238,43.6336,43.5945,43.6336,43143.0
2019-11-11 15:10:00,44.66,44.66,44.62,44.62,29294.0,43.6336,43.6336,43.5945,43.5945,29294.0
2019-11-11 15:20:00,44.62,44.74,44.61,44.7,60662.0,43.5945,43.7117,43.5847,43.6726,60662.0
2019-11-11 15:30:00,44.71,44.71,44.66,44.69,57040.0,43.6824,43.6824,43.6336,43.6629,57040.0
2019-11-11 15:40:00,44.69,44.71,44.65,44.66,145199.0,43.6629,43.6824,43.6238,43.6336,145199.0
2019-11-11 15:50:00,44.66,44.68,44.62,44.68,240342.0,43.6336,43.6531,43.5945,43.6531,240342.0
2019-11-12 09:30:00,44.96,45.04,44.78,44.83,161249.0,43.9267,44.0048,43.7508,43.7997,161249.0
2019-11-12 09:40:00,44.83,44.97,44.81,44.97,62516.0,43.7997,43.9364,43.7801,43.9364,62516.0
2019-11-12 09:50:00,44.97,44.97,44.8,44.82,54555.0,43.9364,43.9364,43.7703,43.7899,54555.0
2019-11-12 10:00:00,44.81,44.82,44.65,44.73,75107.0,43.7801,43.7899,43.6238,43.702,75107.0
2019-11-12 10:10:00,44.72,44.83,44.71,44.83,49073.0,43.6922,43.7997,43.6824,43.7997,49073.0
2019-11-12 10:20:00,44.82,44.84,44.77,44.81,35634.0,43.7899,43.8094,43.741,43.7801,35634.0
2019-11-12 10:30:00,44.8,44.96,44.79,44.96,52611.0,43.7703,43.9267,43.7606,43.9267,52611.0
2019-11-12 10:40:00,44.96,44.98,44.88,44.9,47343.0,43.9267,43.9462,43.8485,43.8681,47343.0
2019-11-12 10:50:00,44.9,44.97,44.89,44.95,59274.0,43.8681,43.9364,43.8583,43.9169,59274.0
2019-11-12 11:00:00,44.96,45.04,44.95,45.04,55117.0,43.9267,44.0048,43.9169,44.0048,55117.0
2019-11-12 11:10:00,45.03,45.04,44.97,44.98,32881.0,43.9951,44.0048,43.9364,43.9462,32881.0
2019-11-12 11:20:00,44.97,45.01,44.93,44.93,39856.0,43.9364,43.9755,43.8974,43.8974,39856.0
2019-11-12 11:30:00,44.94,44.94,44.85,44.85,48841.0,43.9071,43.9071,43.8192,43.8192,48841.0
2019-11-12 11:40:00,44.85,44.87,44.79,44.8,30112.0,43.8192,43.8387,43.7606,43.7703,30112.0
2019-11-12 11:50:00,44.82,44.82,44.74,44.79,17623.0,43.7899,43.7899,43.7117,43.7606,17623.0
2019-11-12 12:00:00,44.79,44.83,44.77,44.77,44271.0,43.7606,43.7997,43.741,43.741,44271.0
2019-11-12 12:10:00,44.79,44.81,44.69,44.69,27265.0,43.7606,43.7801,43.6629,43.6629,27265.0
2019-11-12 12:20:00,44.69,44.71,44.63,44.68,17400.0,43.6629,43.6824,43.6043,43.6531,17400.0
2019-11-12 12:30:00,44.67,44.72,44.64,44.72,18746.0,43.6433,43.6922,43.614,43.6922,18746.0
2019-11-12 12:40:00,44.72,44.73,44.64,44.65,15963.0,43.6922,43.702,43.614,43.6238,15963.0
2019-11-12 12:50:00,44.65,44.65,44.62,44.65,11169.0,43.6238,43.6238,43.5945,43.6238,11169.0
2019-11-12 13:00:00,44.66,44.7,44.65,44.7,9149.0,43.6336,43.6726,43.6238,43.6726,9149.0
2019-11-12 13:10:00,44.7,44.76,44.69,44.71,13262.0,43.6726,43.7313,43.6629,43.6824,13262.0
2019-11-12 13:20:00,44.71,44.71,44.6,44.6,24220.0,43.6824,43.6824,43.5749,43.5749,24220.0
2019-11-12 13:30:00,44.61,44.65,44.6,44.65,16528.0,43.5847,43.6238,43.5749,43.6238,16528.0
2019-11-12 13:40:00,44.65,44.65,44.58,44.62,14708.0,43.6238,43.6238,43.5554,43.5945,14708.0
2019-11-12 13:50:00,44.62,44.63,44.57,44.57,26694.0,43.5945,43.6043,43.5456,43.5456,26694.0
2019-11-12 14:00:00,44.57,44.58,44.52,44.58,21353.0,43.5456,43.5554,43.4968,43.5554,21353.0
2019-11-12 14:10:00,44.57,44.58,44.46,44.47,33045.0,43.5456,43.5554,43.4382,43.4479,33045.0
2019-11-12 14:20:00,44.46,44.51,44.46,44.49,16723.0,43.4382,43.487,43.4382,43.4675,16723.0
2019-11-12 14:30:00,44.48,44.5,44.44,44.46,29127.0,43.4577,43.4772,43.4186,43.4382,29127.0
2019-11-12 14:40:00,44.45,44.46,44.38,44.39,29811.0,43.4284,43.4382,43.36,43.3698,29811.0
2019-11-12 14:50:00,44.38,44.38,44.31,44.34,28769.0,43.36,43.36,43.2916,43.3209,28769.0
2019-11-12 15:00:00,44.34,44.35,44.29,44.3,55660.0,43.3209,43.3307,43.2721,43.2818,55660.0
2019-11-12 15:10:00,44.3,44.3,44.25,44.29,41310.0,43.2818,43.2818,43.233,43.2721,41310.0
2019-11-12 15:20:00,44.29,44.36,44.29,44.36,41342.0,43.2721,43.3405,43.2721,43.3405,41342.0
2019-11-12 15:30:00,44.36,44.44,44.34,44.39,58820.0,43.3405,43.4186,43.3209,43.3698,58820.0
2019-11-12 15:40:00,44.39,44.45,44.39,44.41,74991.0,43.3698,43.4284,43.3698,43.3893,74991.0
2019-11-12 15:50:00,44.42,44.5,44.41,44.49,189889.0,43.3991,43.4772,43.3893,43.4675,189889.0
2019-11-13 09:30:00,44.26,44.35,43.87,44.16,154010.0,43.2428,43.3307,42.8617,43.1451,154010.0
2019-11-13 09:40:00,44.14,44.29,44.06,44.23,27742.0,43.1255,43.2721,43.0474,43.2134,27742.0
2019-11-13 09:50:00,44.24,44.36,44.18,44.36,46175.0,43.2232,43.3405,43.1646,43.3405,46175.0
2019-11-13 10:00:00,44.37,44.38,44.21,44.33,72905.0,43.3502,43.36,43.1939,43.3112,72905.0
2019-11-13 10:10:00,44.34,44.35,44.2,44.27,27166.0,43.3209,43.3307,43.1841,43.2525,27166.0
2019-11-13 10:20:00,44.27,44.28,44.18,44.21,33545.0,43.2525,43.2623,43.1646,43.1939,33545.0
2019-11-13 10:30:00,44.2,44.22,44.05,44.22,41352.0,43.1841,43.2037,43.0376,43.2037,41352.0
2019-11-13 10:40:00,44.22,44.26,44.2,44.24,21835.0,43.2037,43.2428,43.1841,43.2232,21835.0
2019-11-13 10:50:00,44.23,44.24,44.17,44.18,35035.0,43.2134,43.2232,43.1548,43.1646,35035.0
2019-11-13 11:00:00,44.18,44.23,44.15,44.15,59844.0,43.1646,43.2134,43.1353,43.1353,59844.0
2019-11-13 11:10:00,44.16,44.17,44.1,44.16,36430.0,43.1451,43.1548,43.0864,43.1451,36430.0
2019-11-13 11:20:00,44.17,44.2,44.13,44.19,70674.0,43.1548,43.1841,43.1157,43.1744,70674.0
2019-11-13 11:30:00,44.18,44.2,44.03,44.11,47812.0,43.1646,43.1841,43.018,43.0962,47812.0
2019-11-13 11:40:00,44.12,44.19,44.12,44.15,22942.0,43.106,43.1744,43.106,43.1353,22942.0
2019-11-13 11:50:00,44.16,44.2,44.15,44.2,26815.0,43.1451,43.1841,43.1353,43.1841,26815.0
2019-11-13 12:00:00,44.2,44.2,44.15,44.16,33118.0,43.1841,43.1841,43.1353,43.1451,33118.0
2019-11-13 12:10:00,44.16,44.19,44.15,44.18,21009.0,43.1451,43.1744,43.1353,43.1646,21009.0
2019-11-13 12:20:00,44.18,44.18,44.15,44.16,24737.0,43.1646,43.1646,43.1353,43.1451,24737.0
2019-11-13 12:30:00,44.16,44.19,44.16,44.18,37665.0,43.1451,43.1744,43.1451,43.1646,37665.0
2019-11-13 12:40:00,44.17,44.19,44.14,44.18,27181.0,43.1548,43.1744,43.1255,43.1646,27181.0
2019-11-13 12:50:00,44.19,44.19,44.05,44.15,79541.0,43.1744,43.1744,43.0376,43.1353,79541.0
2019-11-13 13:00:00,44.15,44.16,44.05,44.07,68674.0,43.1353,43.1451,43.0376,43.0571,68674.0
2019-11-13 13:10:00,44.07,44.07,44.01,44.05,55913.0,43.0571,43.0571,42.9985,43.0376,55913.0
2019-11-13 13:20:00,44.05,44.1,44.03,44.09,28226.0,43.0376,43.0864,43.018,43.0767,28226.0
2019-11-13 13:30:00,44.09,44.1,44.05,44.07,22654.0,43.0767,43.0864,43.0376,43.0571,22654.0
2019-11-13 13:40:00,44.07,44.09,44.06,44.09,23282.0,43.0571,43.0767,43.0474,43.0767,23282.0
2019-11-13 13:50:00,44.09,44.12,43.96,44.01,85291.0,43.0767,43.106,42.9497,42.9985,85291.0
2019-11-13 14:00:00,44.01,44.04,43.96,44.02,42581.0,42.9985,43.0278,42.9497,43.0083,42581.0
2019-11-13 14:10:00,44.01,44.01,43.96,44.0,21738.0,42.9985,42.9985,42.9497,42.9887,21738.0
2019-11-13 14:20:00,44.0,44.01,43.98,43.99,19327.0,42.9887,42.9985,42.9692,42.979,19327.0
2019-11-13 14:30:00,43.99,44.0,43.95,43.98,35767.0,42.979,42.9887,42.9399,42.9692,35767.0
2019-11-13 14:40:00,43.99,44.02,43.98,43.98,43758.0,42.979,43.0083,42.9692,42.9692,43758.0
2019-11-13 14:50:00,43.99,44.03,43.98,44.01,45182.0,42.979,43.018,42.9692,42.9985,45182.0
2019-11-13 15:00:00,44.01,44.04,43.98,44.04,52916.0,42.9985,43.0278,42.9692,43.0278,52916.0
2019-11-13 15:10:00,44.04,44.07,44.02,44.04,55313.0,43.0278,43.0571,43.0083,43.0278,55313.0
2019-11-13 15:20:00,44.05,44.08,44.04,44.05,49200.0,43.0376,43.0669,43.0278,43.0376,49200.0
2019-11-13 15:30:00,44.06,44.11,44.05,44.08,87685.0,43.0474,43.0962,43.0376,43.0669,87685.0
2019-11-13 15:40:00,44.08,44.12,44.07,44.12,55484.0,43.0669,43.106,43.0571,43.106,55484.0
2019-11-13 15:50:00,44.12,44.12,44.05,44.06,191262.0,43.106,43.106,43.0376,43.0474,191262.0
2019-11-14 09:30:00,44.16,44.3,44.06,44.18,77031.0,43.1451,43.2818,43.0474,43.1646,77031.0
2019-11-14 09:40:00,44.19,44.25,44.08,44.11,27127.0,43.1744,43.233,43.0669,43.0962,27127.0
2019-11-14 09:50:00,44.11,44.19,44.09,44.19,49602.0,43.0962,43.1744,43.0767,43.1744,49602.0
2019-11-14 10:00:00,44.19,44.28,44.17,44.22,49458.0,43.1744,43.2623,43.1548,43.2037,49458.0
2019-11-14 10:10:00,44.23,44.32,44.21,44.28,27692.0,43.2134,43.3014,43.1939,43.2623,27692.0
2019-11-14 10:20:00,44.28,44.31,44.23,44.23,12380.0,43.2623,43.2916,43.2134,43.2134,12380.0
2019-11-14 10:30:00,44.23,44.24,44.19,44.23,24521.0,43.2134,43.2232,43.1744,43.2134,24521.0
2019-11-14 10:40:00,44.22,44.25,44.17,44.19,25525.0,43.2037,43.233,43.1548,43.1744,25525.0
2019-11-14 10:50:00,44.19,44.23,44.13,44.15,21702.0,43.1744,43.2134,43.1157,43.1353,21702.0
2019-11-14 11:00:00,44.15,44.22,44.11,44.22,25177.0,43.1353,43.2037,43.0962,43.2037,25177.0
2019-11-14 11:10:00,44.21,44.24,44.15,44.22,34710.0,43.1939,43.2232,43.1353,43.2037,34710.0
2019-11-14 11:20:00,44.22,44.26,44.2,44.25,30718.0,43.2037,43.2428,43.1841,43.233,30718.0
2019-11-14 11:30:00,44.25,44.27,44.16,44.19,25602.0,43.233,43.2525,43.1451,43.1744,25602.0
2019-11-14 11:40:00,44.19,44.19,44.07,44.09,21885.0,43.1744,43.1744,43.0571,43.0767,21885.0
2019-11-14 11:50:00,44.09,44.09,43.94,44.01,40196.0,43.0767,43.0767,42.9301,42.9985,40196.0
2019-11-14 12:00:00,44.01,44.23,44.0,44.21,51457.0,42.9985,43.2134,42.9887,43.1939,51457.0
2019-11-14 12:10:00,44.21,44.32,44.2,44.31,41031.0,43.1939,43.3014,43.1841,43.2916,41031.0
2019-11-14 12:20:00,44.3,44.33,44.29,44.33,20051.0,43.2818,43.3112,43.2721,43.3112,20051.0
2019-11-14 12:30:00,44.33,44.39,44.33,44.39,16778.0,43.3112,43.3698,43.3112,43.3698,16778.0
2019-11-14 12:40:00,44.39,44.39,44.31,44.34,28056.0,43.3698,43.3698,43.2916,43.3209,28056.0
2019-11-14 12:50:00,44.33,44.37,44.3,44.36,17384.0,43.3112,43.3502,43.2818,43.3405,17384.0
2019-11-14 13:00:00,44.35,44.36,44.32,44.34,10995.0,43.3307,43.3405,43.3014,43.3209,10995.0
2019-11-14 13:10:00,44.34,44.34,44.28,44.29,7989.0,43.3209,43.3209,43.2623,43.2721,7989.0
2019-11-14 13:20:00,44.3,44.3,44.25,44.3,11226.0,43.2818,43.2818,43.233,43.2818,11226.0
2019-11-14 13:30:00,44.3,44.33,44.27,44.31,16436.0,43.2818,43.3112,43.2525,43.2916,16436.0
2019-11-14 13:40:00,44.31,44.34,44.28,44.31,17696.0,43.2916,43.3209,43.2623,43.2916,17696.0
2019-11-14 13:50:00,44.32,44.36,44.22,44.28,77794.0,43.3014,43.3405,43.2037,43.2623,77794.0
2019-11-14 14:00:00,44.28,44.29,44.22,44.23,42811.0,43.2623,43.2721,43.2037,43.2134,42811.0
2019-11-14 14:10:00,44.22,44.31,44.21,44.31,17386.0,43.2037,43.2916,43.1939,43.2916,17386.0
2019-11-14 14:20:00,44.31,44.32,44.29,44.32,32204.0,43.2916,43.3014,43.2721,43.3014,32204.0
2019-11-14 14:30:00,44.32,44.33,44.3,44.32,37534.0,43.3014,43.3112,43.2818,43.3014,37534.0
2019-11-14 14:40:00,44.31,44.36,44.31,44.34,34760.0,43.2916,43.3405,43.2916,43.3209,34760.0
2019-11-14 14:50:00,44.34,44.38,44.34,44.35,26052.0,43.3209,43.36,43.3209,43.3307,26052.0
2019-11-14 15:00:00,44.36,44.41,44.36,44.41,37976.0,43.3405,43.3893,43.3405,43.3893,37976.0
2019-11-14 15:10:00,44.41,44.45,44.39,44.42,40289.0,43.3893,43.4284,43.3698,43.3991,40289.0
2019-11-14 15:20:00,44.43,44.46,44.4,44.42,31838.0,43.4089,43.4382,43.3795,43.3991,31838.0
2019-11-14 15:30:00,44.43,44.48,44.39,44.46,60601.0,43.4089,43.4577,43.3698,43.4382,60601.0
2019-11-14 15:40:00,44.47,44.5,44.45,44.46,66337.0,43.4479,43.4772,43.4284,43.4382,66337.0
2019-11-14 15:50:00,44.46,44.5,44.42,44.45,191198.0,43.4382,43.4772,43.3991,43.4284,191198.0
2019-11-15 09:30:00,44.85,45.08,44.76,44.96,156498.0,43.8192,44.0439,43.7313,43.9267,156498.0
2019-11-15 09:40:00,44.96,45.03,44.82,44.85,60630.0,43.9267,43.9951,43.7899,43.8192,60630.0
2019-11-15 09:50:00,44.85,44.85,44.7,44.72,34792.0,43.8192,43.8192,43.6726,43.6922,34792.0
2019-11-15 10:00:00,44.72,44.72,44.63,44.68,35168.0,43.6922,43.6922,43.6043,43.6531,35168.0
2019-11-15 10:10:00,44.68,44.69,44.6,44.62,36888.0,43.6531,43.6629,43.5749,43.5945,36888.0
2019-11-15 10:20:00,44.63,44.66,44.59,44.65,48278.0,43.6043,43.6336,43.5652,43.6238,48278.0
2019-11-15 10:30:00,44.65,44.66,44.58,44.58,52444.0,43.6238,43.6336,43.5554,43.5554,52444.0
2019-11-15 10:40:00,44.57,44.62,44.55,44.58,33654.0,43.5456,43.5945,43.5261,43.5554,33654.0
2019-11-15 10:50:00,44.58,44.75,44.58,44.7,45040.0,43.5554,43.7215,43.5554,43.6726,45040.0
2019-11-15 11:00:00,44.7,44.76,44.68,44.71,43514.0,43.6726,43.7313,43.6531,43.6824,43514.0
2019-11-15 11:10:00,44.71,44.76,44.7,44.73,60359.0,43.6824,43.7313,43.6726,43.702,60359.0
2019-11-15 11:20:00,44.73,44.77,44.7,44.76,37488.0,43.702,43.741,43.6726,43.7313,37488.0
2019-11-15 11:30:00,44.76,44.81,44.76,44.79,31039.0,43.7313,43.7801,43.7313,43.7606,31039.0
2019-11-15 11:40:00,44.79,44.87,44.79,44.85,51114.0,43.7606,43.8387,43.7606,43.8192,51114.0
2019-11-15 11:50:00,44.86,44.88,44.79,44.8,43079.0,43.829,43.8485,43.7606,43.7703,43079.0
2019-11-15 12:00:00,44.8,44.85,44.8,44.83,30569.0,43.7703,43.8192,43.7703,43.7997,30569.0
2019-11-15 12:10:00,44.83,44.84,44.8,44.84,30199.0,43.7997,43.8094,43.7703,43.8094,30199.0
2019-11-15 12:20:00,44.84,44.86,44.82,44.83,24444.0,43.8094,43.829,43.7899,43.7997,24444.0
2019-11-15 12:30:00,44.82,44.86,44.8,44.85,18041.0,43.7899,43.829,43.7703,43.8192,18041.0
2019-11-15 12:40:00,44.84,44.85,44.82,44.85,20384.0,43.8094,43.8192,43.7899,43.8192,20384.0
2019-11-15 12:50:00,44.85,44.86,44.83,44.84,20031.0,43.8192,43.829,43.7997,43.8094,20031.0
2019-11-15 13:00:00,44.84,44.84,44.73,44.75,24991.0,43.8094,43.8094,43.702,43.7215,24991.0
2019-11-15 13:10:00,44.75,44.81,44.74,44.79,11222.0,43.7215,43.7801,43.7117,43.7606,11222.0
2019-11-15 13:20:00,44.8,44.82,44.77,44.78,22693.0,43.7703,43.7899,43.741,43.7508,22693.0
2019-11-15 13:30:00,44.78,44.8,44.76,44.8,27974.0,43.7508,43.7703,43.7313,43.7703,27974.0
2019-11-15 13:40:00,44.8,44.83,44.79,44.82,17131.0,43.7703,43.7997,43.7606,43.7899,17131.0
2019-11-15 13:50:00,44.81,44.84,44.8,44.84,9596.0,43.7801,43.8094,43.7703,43.8094,9596.0
2019-11-15 14:00:00,44.84,44.9,44.84,44.88,19969.0,43.8094,43.8681,43.8094,43.8485,19969.0
2019-11-15 14:10:00,44.88,44.9,44.84,44.86,38070.0,43.8485,43.8681,43.8094,43.829,38070.0
2019-11-15 14:20:00,44.86,44.89,44.86,44.88,14580.0,43.829,43.8583,43.829,43.8485,14580.0
2019-11-15 14:30:00,44.88,44.89,44.86,44.87,16971.0,43.8485,43.8583,43.829,43.8387,16971.0
2019-11-15 14:40:00,44.87,44.9,44.84,44.84,17386.0,43.8387,43.8681,43.8094,43.8094,17386.0
2019-11-15 14:50:00,44.84,44.86,44.82,44.84,22961.0,43.8094,43.829,43.7899,43.8094,22961.0
2019-11-15 15:00:00,44.83,44.84,44.79,44.81,34173.0,43.7997,43.8094,43.7606,43.7801,34173.0
2019-11-15 15:10:00,44.81,44.82,44.79,44.79,30849.0,43.7801,43.7899,43.7606,43.7606,30849.0
2019-11-15 15:20:00,44.79,44.79,44.75,44.76,31922.0,43.7606,43.7606,43.7215,43.7313,31922.0
2019-11-15 15:30:00,44.76,44.77,44.73,44.75,46090.0,43.7313,43.741,43.702,43.7215,46090.0
2019-11-15 15:40:00,44.75,44.81,44.73,44.8,51335.0,43.7215,43.7801,43.702,43.7703,51335.0
2019-11-15 15:50:00,44.81,44.86,44.78,44.84,249366.0,43.7801,43.829,43.7508,43.8094,249366.0
2019-11-18 09:30:00,44.8,44.93,44.54,44.59,114685.0,43.7703,43.8974,43.5163,43.5652,114685.0
2019-11-18 09:40:00,44.58,44.69,44.46,44.51,63183.0,43.5554,43.6629,43.4382,43.487,63183.0
2019-11-18 09:50:00,44.52,44.67,44.48,44.67,28134.0,43.4968,43.6433,43.4577,43.6433,28134.0
2019-11-18 10:00:00,44.67,44.82,44.65,44.77,30088.0,43.6433,43.7899,43.6238,43.741,30088.0
2019-11-18 10:10:00,44.76,44.76,44.63,44.64,32107.0,43.7313,43.7313,43.6043,43.614,32107.0
2019-11-18 10:20:00,44.64,44.69,44.63,44.64,32965.0,43.614,43.6629,43.6043,43.614,32965.0
2019-11-18 10:30:00,44.64,44.69,44.62,44.69,33161.0,43.614,43.6629,43.5945,43.6629,33161.0
2019-11-18 10:40:00,44.68,44.68,44.58,44.64,27693.0,43.6531,43.6531,43.5554,43.614,27693.0
2019-11-18 10:50:00,44.64,44.69,44.63,44.67,29056.0,43.614,43.6629,43.6043,43.6433,29056.0
2019-11-18 11:00:00,44.66,44.75,44.66,44.69,20423.0,43.6336,43.7215,43.6336,43.6629,20423.0
2019-11-18 11:10:00,44.7,44.78,44.69,44.78,38138.0,43.6726,43.7508,43.6629,43.7508,38138.0
2019-11-18 11:20:00,44.78,44.81,44.75,44.77,24776.0,43.7508,43.7801,43.7215,43.741,24776.0
2019-11-18 11:30:00,44.76,44.84,44.76,44.83,21329.0,43.7313,43.8094,43.7313,43.7997,21329.0
2019-11-18 11:40:00,44.83,44.85,44.75,44.8,23932.0,43.7997,43.8192,43.7215,43.7703,23932.0
2019-11-18 11:50:00,44.81,44.82,44.78,44.81,18717.0,43.7801,43.7899,43.7508,43.7801,18717.0
2019-11-18 12:00:00,44.8,44.83,44.75,44.77,35934.0,43.7703,43.7997,43.7215,43.741,35934.0
2019-11-18 12:10:00,44.76,44.78,44.69,44.7,52893.0,43.7313,43.7508,43.6629,43.6726,52893.0
2019-11-18 12:20:00,44.7,44.71,44.66,44.66,14294.0,43.6726,43.6824,43.6336,43.6336,14294.0
2019-11-18 12:30:00,44.66,44.72,44.66,44.72,18137.0,43.6336,43.6922,43.6336,43.6922,18137.0
2019-11-18 12:40:00,44.71,44.73,44.67,44.68,20395.0,43.6824,43.702,43.6433,43.6531,20395.0
2019-11-18 12:50:00,44.67,44.68,44.65,44.66,15197.0,43.6433,43.6531,43.6238,43.6336,15197.0
2019-11-18 13:00:00,44.66,44.67,44.66,44.67,4997.0,43.6336,43.6433,43.6336,43.6433,4997.0
2019-11-18 13:10:00,44.66,44.7,44.66,44.7,22862.0,43.6336,43.6726,43.6336,43.6726,22862.0
2019-11-18 13:20:00,44.7,44.71,44.68,44.68,22721.0,43.6726,43.6824,43.6531,43.6531,22721.0
2019-11-18 13:30:00,44.68,44.68,44.62,44.65,17915.0,43.6531,43.6531,43.5945,43.6238,17915.0
2019-11-18 13:40:00,44.65,44.69,44.63,44.69,15534.0,43.6238,43.6629,43.6043,43.6629,15534.0
2019-11-18 13:50:00,44.7,44.74,44.69,44.72,18586.0,43.6726,43.7117,43.6629,43.6922,18586.0
2019-11-18 14:00:00,44.72,44.72,44.68,44.71,27733.0,43.6922,43.6922,43.6531,43.6824,27733.0
2019-11-18 14:10:00,44.7,44.74,44.69,44.74,14447.0,43.6726,43.7117,43.6629,43.7117,14447.0
2019-11-18 14:20:00,44.74,44.75,44.72,44.72,13307.0,43.7117,43.7215,43.6922,43.6922,13307.0
2019-11-18 14:30:00,44.73,44.76,44.72,44.76,14134.0,43.702,43.7313,43.6922,43.7313,14134.0
2019-11-18 14:40:00,44.76,44.76,44.72,44.72,11095.0,43.7313,43.7313,43.6922,43.6922,11095.0
2019-11-18 14:50:00,44.72,44.78,44.7,44.77,27059.0,43.6922,43.7508,43.6726,43.741,27059.0
2019-11-18 15:00:00,44.77,44.79,44.77,44.77,20254.0,43.741,43.7606,43.741,43.741,20254.0
2019-11-18 15:10:00,44.78,44.8,44.74,44.75,31045.0,43.7508,43.7703,43.7117,43.7215,31045.0
2019-11-18 15:20:00,44.75,44.75,44.71,44.74,55513.0,43.7215,43.7215,43.6824,43.7117,55513.0
2019-11-18 15:30:00,44.74,44.74,44.7,44.71,52360.0,43.7117,43.7117,43.6726,43.6824,52360.0
2019-11-18 15:40:00,44.71,44.71,44.67,44.71,111998.0,43.6824,43.6824,43.6433,43.6824,111998.0
2019-11-18 15:50:00,44.71,44.75,44.67,44.69,254532.0,43.6824,43.7215,43.6433,43.6629,254532.0
2019-11-19 09:30:00,44.96,45.05,44.9,44.98,117653.0,43.9267,44.0146,43.8681,43.9462,117653.0
2019-11-19 09:40:00,44.98,44.98,44.83,44.91,31123.0,43.9462,43.9462,43.7997,43.8778,31123.0
2019-11-19 09:50:00,44.91,44.92,44.79,44.89,50100.0,43.8778,43.8876,43.7606,43.8583,50100.0
2019-11-19 10:00:00,44.9,44.92,44.72,44.8,62364.0,43.8681,43.8876,43.6922,43.7703,62364.0
2019-11-19 10:10:00,44.79,44.84,44.74,44.74,56111.0,43.7606,43.8094,43.7117,43.7117,56111.0
2019-11-19 10:20:00,44.75,44.75,44.66,44.7,46752.0,43.7215,43.7215,43.6336,43.6726,46752.0
2019-11-19 10:30:00,44.7,44.8,44.64,44.71,63654.0,43.6726,43.7703,43.614,43.6824,63654.0
2019-11-19 10:40:00,44.72,44.75,44.64,44.65,32353.0,43.6922,43.7215,43.614,43.6238,32353.0
2019-11-19 10:50:00,44.65,44.69,44.61,44.66,53675.0,43.6238,43.6629,43.5847,43.6336,53675.0
2019-11-19 11:00:00,44.66,44.71,44.63,44.69,31251.0,43.6336,43.6824,43.6043,43.6629,31251.0
2019-11-19 11:10:00,44.68,44.73,44.64,44.72,26750.0,43.6531,43.702,43.614,43.6922,26750.0
2019-11-19 11:20:00,44.72,44.73,44.66,44.73,41631.0,43.6922,43.702,43.6336,43.702,41631.0
2019-11-19 11:30:00,44.72,44.86,44.72,44.82,32584.0,43.6922,43.829,43.6922,43.7899,32584.0
2019-11-19 11:40:00,44.83,44.85,44.75,44.77,43044.0,43.7997,43.8192,43.7215,43.741,43044.0
2019-11-19 11:50:00,44.77,44.86,44.76,44.86,22850.0,43.741,43.829,43.7313,43.829,22850.0
2019-11-19 12:00:00,44.86,44.86,44.75,44.8,26199.0,43.829,43.829,43.7215,43.7703,26199.0
2019-11-19 12:10:00,44.8,44.81,44.76,44.8,28336.0,43.7703,43.7801,43.7313,43.7703,28336.0
2019-11-19 12:20:00,44.8,44.81,44.77,44.78,14587.0,43.7703,43.7801,43.741,43.7508,14587.0
2019-11-19 12:30:00,44.79,44.8,44.77,44.79,17808.0,43.7606,43.7703,43.741,43.7606,17808.0
2019-11-19 12:40:00,44.78,44.8,44.75,44.8,19937.0,43.7508,43.7703,43.7215,43.7703,19937.0
2019-11-19 12:50:00,44.79,44.82,44.78,44.82,32725.0,43.7606,43.7899,43.7508,43.7899,32725.0
2019-11-19 13:00:00,44.82,44.82,44.77,44.79,42025.0,43.7899,43.7899,43.741,43.7606,42025.0
2019-11-19 13:10:00,44.79,44.86,44.79,44.83,30332.0,43.7606,43.829,43.7606,43.7997,30332.0
2019-11-19 13:20:00,44.83,44.83,44.79,44.82,19979.0,43.7997,43.7997,43.7606,43.7899,19979.0
2019-11-19 13:30:00,44.81,44.82,44.75,44.77,24897.0,43.7801,43.7899,43.7215,43.741,24897.0
2019-11-19 13:40:00,44.77,44.78,44.75,44.78,15520.0,43.741,43.7508,43.7215,43.7508,15520.0
2019-11-19 13:50:00,44.78,44.78,44.75,44.76,23041.0,43.7508,43.7508,43.7215,43.7313,23041.0
2019-11-19 14:00:00,44.75,44.77,44.73,44.73,22461.0,43.7215,43.741,43.702,43.702,22461.0
2019-11-19 14:10:00,44.73,44.73,44.67,44.7,40100.0,43.702,43.702,43.6433,43.6726,40100.0
2019-11-19 14:20:00,44.7,44.75,44.69,44.72,31640.0,43.6726,43.7215,43.6629,43.6922,31640.0
2019-11-19 14:30:00,44.72,44.72,44.63,44.65,42056.0,43.6922,43.6922,43.6043,43.6238,42056.0
2019-11-19 14:40:00,44.65,44.66,44.64,44.66,22728.0,43.6238,43.6336,43.614,43.6336,22728.0
2019-11-19 14:50:00,44.66,44.66,44.6,44.65,48049.0,43.6336,43.6336,43.5749,43.6238,48049.0
2019-11-19 15:00:00,44.65,44.67,44.63,44.63,38996.0,43.6238,43.6433,43.6043,43.6043,38996.0
2019-11-19 15:10:00,44.64,44.66,44.63,44.65,66239.0,43.614,43.6336,43.6043,43.6238,66239.0
2019-11-19 15:20:00,44.65,44.67,44.61,44.65,53072.0,43.6238,43.6433,43.5847,43.6238,53072.0
2019-11-19 15:30:00,44.66,44.67,44.63,44.65,88794.0,43.6336,43.6433,43.6043,43.6238,88794.0
2019-11-19 15:40:00,44.64,44.67,44.59,44.62,170121.0,43.614,43.6433,43.5652,43.5945,170121.0
2019-11-19 15:50:00,44.62,44.62,44.48,44.5,277198.0,43.5945,43.5945,43.4577,43.4772,277198.0
2019-11-20 09:30:00,44.0,44.08,43.77,43.96,227618.0,42.9887,43.0669,42.764,42.9497,227618.0
2019-11-20 09:40:00,43.95,43.95,43.69,43.81,133887.0,42.9399,42.9399,42.6859,42.8031,133887.0
2019-11-20 09:50:00,43.81,43.87,43.71,43.74,120296.0,42.8031,42.8617,42.7054,42.7347,120296.0
2019-11-20 10:00:00,43.75,43.78,43.68,43.78,81944.0,42.7445,42.7738,42.6761,42.7738,81944.0
2019-11-20 10:10:00,43.77,43.79,43.55,43.6,115148.0,42.764,42.7836,42.5491,42.5979,115148.0
2019-11-20 10:20:00,43.61,43.66,43.6,43.66,97315.0,42.6077,42.6565,42.5979,42.6565,97315.0
2019-11-20 10:30:00,43.66,43.69,43.63,43.67,104704.0,42.6565,42.6859,42.6272,42.6663,104704.0
2019-11-20 10:40:00,43.68,43.73,43.66,43.71,44328.0,42.6761,42.7249,42.6565,42.7054,44328.0
2019-11-20 10:50:00,43.7,43.88,43.7,43.84,59128.0,42.6956,42.8715,42.6956,42.8324,59128.0
2019-11-20 11:00:00,43.84,43.92,43.84,43.89,55228.0,42.8324,42.9106,42.8324,42.8813,55228.0
2019-11-20 11:10:00,43.88,43.89,43.81,43.85,52755.0,42.8715,42.8813,42.8031,42.8422,52755.0
2019-11-20 11:20:00,43.85,43.92,43.84,43.91,53834.0,42.8422,42.9106,42.8324,42.9008,53834.0
2019-11-20 11:30:00,43.91,44.06,43.91,44.06,64890.0,42.9008,43.0474,42.9008,43.0474,64890.0
2019-11-20 11:40:00,44.06,44.12,44.03,44.11,48125.0,43.0474,43.106,43.018,43.0962,48125.0
2019-11-20 11:50:00,44.11,44.11,44.07,44.09,32725.0,43.0962,43.0962,43.0571,43.0767,32725.0
2019-11-20 12:00:00,44.09,44.12,44.08,44.1,24137.0,43.0767,43.106,43.0669,43.0864,24137.0
2019-11-20 12:10:00,44.1,44.1,44.06,44.07,36435.0,43.0864,43.0864,43.0474,43.0571,36435.0
2019-11-20 12:20:00,44.07,44.1,44.02,44.09,18398.0,43.0571,43.0864,43.0083,43.0767,18398.0
2019-11-20 12:30:00,44.1,44.15,44.08,44.09,36253.0,43.0864,43.1353,43.0669,43.0767,36253.0
2019-11-20 12:40:00,44.09,44.1,44.07,44.08,21568.0,43.0767,43.0864,43.0571,43.0669,21568.0
2019-11-20 12:50:00,44.08,44.1,43.84,43.95,75053.0,43.0669,43.0864,42.8324,42.9399,75053.0
2019-11-20 13:00:00,43.95,43.95,43.74,43.75,29404.0,42.9399,42.9399,42.7347,42.7445,29404.0
2019-11-20 13:10:00,43.75,43.75,43.54,43.55,56140.0,42.7445,42.7445,42.5393,42.5491,56140.0
2019-11-20 13:20:00,43.56,43.61,43.55,43.58,55514.0,42.5588,42.6077,42.5491,42.5784,55514.0
2019-11-20 13:30:00,43.58,43.64,43.52,43.55,39752.0,42.5784,42.637,42.5198,42.5491,39752.0
2019-11-20 13:40:00,43.55,43.59,43.51,43.59,51466.0,42.5491,42.5882,42.51,42.5882,51466.0
2019-11-20 13:50:00,43.59,43.7,43.58,43.69,61034.0,42.5882,42.6956,42.5784,42.6859,61034.0
2019-11-20 14:00:00,43.69,43.77,43.67,43.72,25034.0,42.6859,42.764,42.6663,42.7152,25034.0
2019-11-20 14:10:00,43.72,43.77,43.67,43.77,31068.0,42.7152,42.764,42.6663,42.764,31068.0
2019-11-20 14:20:00,43.77,43.77,43.71,43.76,17662.0,42.764,42.764,42.7054,42.7543,17662.0
2019-11-20 14:30:00,43.76,43.8,43.72,43.73,25286.0,42.7543,42.7933,42.7152,42.7249,25286.0
2019-11-20 14:40:00,43.73,43.78,43.73,43.77,38138.0,42.7249,42.7738,42.7249,42.764,38138.0
2019-11-20 14:50:00,43.76,43.79,43.7,43.71,30332.0,42.7543,42.7836,42.6956,42.7054,30332.0
2019-11-20 15:00:00,43.71,43.75,43.69,43.75,28333.0,42.7054,42.7445,42.6859,42.7445,28333.0
2019-11-20 15:10:00,43.75,43.77,43.69,43.7,35826.0,42.7445,42.764,42.6859,42.6956,35826.0
2019-11-20 15:20:00,43.7,43.73,43.66,43.69,40175.0,42.6956,42.7249,42.6565,42.6859,40175.0
2019-11-20 15:30:00,43.68,43.77,43.64,43.77,81229.0,42.6761,42.764,42.637,42.764,81229.0
2019-11-20 15:40:00,43.77,43.77,43.74,43.75,79072.0,42.764,42.764,42.7347,42.7445,79072.0
2019-11-20 15:50:00,43.75,43.75,43.65,43.67,183936.0,42.7445,42.7445,42.6468,42.6663,183936.0
2019-11-21 09:30:00,42.9,43.05,42.47,43.01,435786.0,42.4012,42.5494,41.9762,42.5099,435786.0
2019-11-21 09:40:00,42.99,43.23,42.86,43.21,75125.0,42.4901,42.7273,42.3616,42.7076,75125.0
2019-11-21 09:50:00,43.21,43.24,43.03,43.09,154850.0,42.7076,42.7372,42.5297,42.589,154850.0
2019-11-21 10:00:00,43.08,43.13,42.93,42.98,92710.0,42.5791,42.6285,42.4308,42.4802,92710.0
2019-11-21 10:10:00,42.99,42.99,42.76,42.79,117198.0,42.4901,42.4901,42.2628,42.2924,117198.0
2019-11-21 10:20:00,42.79,42.91,42.76,42.9,53140.0,42.2924,42.411,42.2628,42.4012,53140.0
2019-11-21 10:30:00,42.9,42.99,42.89,42.95,54850.0,42.4012,42.4901,42.3913,42.4506,54850.0
2019-11-21 10:40:00,42.95,43.1,42.94,43.03,65271.0,42.4506,42.5988,42.4407,42.5297,65271.0
2019-11-21 10:50:00,43.03,43.07,42.97,43.07,47893.0,42.5297,42.5692,42.4703,42.5692,47893.0
2019-11-21 11:00:00,43.07,43.07,42.91,42.92,43081.0,42.5692,42.5692,42.411,42.4209,43081.0
2019-11-21 11:10:00,42.91,42.94,42.84,42.89,55125.0,42.411,42.4407,42.3419,42.3913,55125.0
2019-11-21 11:20:00,42.89,42.96,42.87,42.92,61634.0,42.3913,42.4605,42.3715,42.4209,61634.0
2019-11-21 11:30:00,42.91,43.0,42.91,43.0,28429.0,42.411,42.5,42.411,42.5,28429.0
2019-11-21 11:40:00,42.99,43.07,42.98,43.02,31813.0,42.4901,42.5692,42.4802,42.5198,31813.0
2019-11-21 11:50:00,43.02,43.03,42.96,42.99,32058.0,42.5198,42.5297,42.4605,42.4901,32058.0
2019-11-21 12:00:00,42.98,43.13,42.98,43.13,52877.0,42.4802,42.6285,42.4802,42.6285,52877.0
2019-11-21 12:10:00,43.13,43.27,43.12,43.27,27652.0,42.6285,42.7669,42.6186,42.7669,27652.0
2019-11-21 12:20:00,43.26,43.28,43.15,43.16,51006.0,42.757,42.7767,42.6483,42.6581,51006.0
2019-11-21 12:30:00,43.16,43.16,43.11,43.12,35420.0,42.6581,42.6581,42.6087,42.6186,35420.0
2019-11-21 12:40:00,43.12,43.21,43.11,43.15,45324.0,42.6186,42.7076,42.6087,42.6483,45324.0
2019-11-21 12:50:00,43.14,43.15,43.07,43.09,26888.0,42.6384,42.6483,42.5692,42.589,26888.0
2019-11-21 13:00:00,43.09,43.11,43.05,43.06,49903.0,42.589,42.6087,42.5494,42.5593,49903.0
2019-11-21 13:10:00,43.07,43.08,43.02,43.02,34256.0,42.5692,42.5791,42.5198,42.5198,34256.0
2019-11-21 13:20:00,43.02,43.06,43.01,43.02,17313.0,42.5198,42.5593,42.5099,42.5198,17313.0
2019-11-21 13:30:00,43.02,43.05,43.0,43.04,76552.0,42.5198,42.5494,42.5,42.5395,76552.0
2019-11-21 13:40:00,43.03,43.05,42.96,42.98,48464.0,42.5297,42.5494,42.4605,42.4802,48464.0
2019-11-21 13:50:00,42.98,43.01,42.97,43.0,46564.0,42.4802,42.5099,42.4703,42.5,46564.0
2019-11-21 14:00:00,43.0,43.01,42.94,42.96,86932.0,42.5,42.5099,42.4407,42.4605,86932.0
2019-11-21 14:10:00,42.95,42.99,42.94,42.96,60133.0,42.4506,42.4901,42.4407,42.4605,60133.0
2019-11-21 14:20:00,42.96,42.98,42.95,42.95,30165.0,42.4605,42.4802,42.4506,42.4506,30165.0
2019-11-21 14:30:00,42.96,42.96,42.9,42.91,33921.0,42.4605,42.4605,42.4012,42.411,33921.0
2019-11-21 14:40:00,42.92,42.92,42.89,42.91,29023.0,42.4209,42.4209,42.3913,42.411,29023.0
2019-11-21 14:50:00,42.9,42.94,42.9,42.93,65989.0,42.4012,42.4407,42.4012,42.4308,65989.0
2019-11-21 15:00:00,42.94,43.04,42.93,43.02,107119.0,42.4407,42.5395,42.4308,42.5198,107119.0
2019-11-21 15:10:00,43.02,43.1,43.01,43.09,89077.0,42.5198,42.5988,42.5099,42.589,89077.0
2019-11-21 15:20:00,43.09,43.12,43.06,43.12,85885.0,42.589,42.6186,42.5593,42.6186,85885.0
2019-11-21 15:30:00,43.12,43.15,43.1,43.14,71892.0,42.6186,42.6483,42.5988,42.6384,71892.0
2019-11-21 15:40:00,43.14,43.14,43.07,43.08,98200.0,42.6384,42.6384,42.5692,42.5791,98200.0
2019-11-21 15:50:00,43.07,43.08,43.0,43.02,226245.0,42.5692,42.5791,42.5,42.5198,226245.0
2019-11-22 09:30:00,43.53,43.61,43.24,43.51,248084.0,43.0238,43.1029,42.7372,43.0041,248084.0
2019-11-22 09:40:00,43.49,43.77,43.41,43.75,146984.0,42.9843,43.261,42.9052,43.2413,146984.0
2019-11-22 09:50:00,43.76,43.87,43.63,43.76,154545.0,43.2512,43.3599,43.1227,43.2512,154545.0
2019-11-22 10:00:00,43.75,43.85,43.67,43.8,221181.0,43.2413,43.3401,43.1622,43.2907,221181.0
2019-11-22 10:10:00,43.8,43.81,43.69,43.79,108171.0,43.2907,43.3006,43.182,43.2808,108171.0
2019-11-22 10:20:00,43.79,43.93,43.77,43.78,197663.0,43.2808,43.4192,43.261,43.2709,197663.0
2019-11-22 10:30:00,43.79,43.81,43.64,43.71,214555.0,43.2808,43.3006,43.1326,43.2017,214555.0
2019-11-22 10:40:00,43.72,43.76,43.67,43.68,108028.0,43.2116,43.2512,43.1622,43.1721,108028.0
2019-11-22 10:50:00,43.68,43.68,43.59,43.64,115725.0,43.1721,43.1721,43.0831,43.1326,115725.0
2019-11-22 11:00:00,43.63,43.68,43.54,43.64,89164.0,43.1227,43.1721,43.0337,43.1326,89164.0
2019-11-22 11:10:00,43.65,43.66,43.57,43.58,66253.0,43.1424,43.1523,43.0634,43.0733,66253.0
2019-11-22 11:20:00,43.58,43.68,43.56,43.64,106048.0,43.0733,43.1721,43.0535,43.1326,106048.0
2019-11-22 11:30:00,43.63,43.65,43.58,43.63,41572.0,43.1227,43.1424,43.0733,43.1227,41572.0
2019-11-22 11:40:00,43.62,43.76,43.61,43.75,32023.0,43.1128,43.2512,43.1029,43.2413,32023.0
2019-11-22 11:50:00,43.76,43.76,43.68,43.73,45433.0,43.2512,43.2512,43.1721,43.2215,45433.0
2019-11-22 12:00:00,43.73,43.82,43.72,43.81,64215.0,43.2215,43.3105,43.2116,43.3006,64215.0
2019-11-22 12:10:00,43.81,43.84,43.75,43.78,40508.0,43.3006,43.3302,43.2413,43.2709,40508.0
2019-11-22 12:20:00,43.77,43.8,43.74,43.79,37510.0,43.261,43.2907,43.2314,43.2808,37510.0
2019-11-22 12:30:00,43.8,43.84,43.77,43.77,37757.0,43.2907,43.3302,43.261,43.261,37757.0
2019-11-22 12:40:00,43.78,43.82,43.76,43.79,42339.0,43.2709,43.3105,43.2512,43.2808,42339.0
2019-11-22 12:50:00,43.79,43.83,43.78,43.83,23585.0,43.2808,43.3203,43.2709,43.3203,23585.0
2019-11-22 13:00:00,43.83,43.86,43.82,43.85,28899.0,43.3203,43.35,43.3105,43.3401,28899.0
2019-11-22 13:10:00,43.86,43.88,43.81,43.83,29990.0,43.35,43.3698,43.3006,43.3203,29990.0
2019-11-22 13:20:00,43.82,43.83,43.77,43.77,35017.0,43.3105,43.3203,43.261,43.261,35017.0
2019-11-22 13:30:00,43.77,43.84,43.77,43.81,32146.0,43.261,43.3302,43.261,43.3006,32146.0
2019-11-22 13:40:00,43.82,43.82,43.69,43.73,57217.0,43.3105,43.3105,43.182,43.2215,57217.0
2019-11-22 13:50:00,43.73,43.74,43.69,43.72,26757.0,43.2215,43.2314,43.182,43.2116,26757.0
2019-11-22 14:00:00,43.72,43.72,43.67,43.69,31280.0,43.2116,43.2116,43.1622,43.182,31280.0
2019-11-22 14:10:00,43.69,43.69,43.62,43.65,43135.0,43.182,43.182,43.1128,43.1424,43135.0
2019-11-22 14:20:00,43.65,43.67,43.62,43.62,39755.0,43.1424,43.1622,43.1128,43.1128,39755.0
2019-11-22 14:30:00,43.63,43.64,43.58,43.6,38900.0,43.1227,43.1326,43.0733,43.093,38900.0
2019-11-22 14:40:00,43.6,43.61,43.57,43.59,30551.0,43.093,43.1029,43.0634,43.0831,30551.0
2019-11-22 14:50:00,43.59,43.6,43.56,43.56,26130.0,43.0831,43.093,43.0535,43.0535,26130.0
2019-11-22 15:00:00,43.57,43.57,43.52,43.53,42540.0,43.0634,43.0634,43.014,43.0238,42540.0
2019-11-22 15:10:00,43.52,43.53,43.52,43.52,27943.0,43.014,43.0238,43.014,43.014,27943.0
2019-11-22 15:20:00,43.52,43.53,43.52,43.52,27212.0,43.014,43.0238,43.014,43.014,27212.0
2019-11-22 15:30:00,43.52,43.68,43.52,43.61,168681.0,43.014,43.1721,43.014,43.1029,168681.0
2019-11-22 15:40:00,43.61,43.64,43.6,43.63,96331.0,43.1029,43.1326,43.093,43.1227,96331.0
2019-11-22 15:50:00,43.62,43.69,43.59,43.68,227315.0,43.1128,43.182,43.0831,43.1721,227315.0
2019-11-25 09:30:00,43.92,44.04,43.84,44.0,131330.0,43.4093,43.5279,43.3302,43.4884,131330.0
2019-11-25 09:40:00,44.0,44.04,43.9,44.0,41366.0,43.4884,43.5279,43.3895,43.4884,41366.0
2019-11-25 09:50:00,44.01,44.13,43.99,44.12,69187.0,43.4983,43.6169,43.4785,43.607,69187.0
2019-11-25 10:00:00,44.12,44.29,44.1,44.28,119612.0,43.607,43.775,43.5872,43.7651,119612.0
2019-11-25 10:10:00,44.28,44.43,44.28,44.42,87352.0,43.7651,43.9134,43.7651,43.9035,87352.0
2019-11-25 10:20:00,44.41,44.48,44.41,44.48,89216.0,43.8936,43.9628,43.8936,43.9628,89216.0
2019-11-25 10:30:00,44.48,44.49,44.39,44.4,56565.0,43.9628,43.9727,43.8738,43.8837,56565.0
2019-11-25 10:40:00,44.4,44.44,44.37,44.38,45507.0,43.8837,43.9233,43.8541,43.864,45507.0
2019-11-25 10:50:00,44.38,44.52,44.33,44.4,65691.0,43.864,44.0023,43.8145,43.8837,65691.0
2019-11-25 11:00:00,44.4,44.42,44.34,44.37,55166.0,43.8837,43.9035,43.8244,43.8541,55166.0
2019-11-25 11:10:00,44.37,44.46,44.34,44.45,55397.0,43.8541,43.943,43.8244,43.9331,55397.0
2019-11-25 11:20:00,44.45,44.48,44.43,44.45,44893.0,43.9331,43.9628,43.9134,43.9331,44893.0
2019-11-25 11:30:00,44.45,44.45,44.39,44.4,29246.0,43.9331,43.9331,43.8738,43.8837,29246.0
2019-11-25 11:40:00,44.4,44.41,44.36,44.4,34311.0,43.8837,43.8936,43.8442,43.8837,34311.0
2019-11-25 11:50:00,44.4,44.41,44.31,44.31,48911.0,43.8837,43.8936,43.7948,43.7948,48911.0
2019-11-25 12:00:00,44.32,44.43,44.31,44.41,42930.0,43.8047,43.9134,43.7948,43.8936,42930.0
2019-11-25 12:10:00,44.41,44.47,44.41,44.47,23896.0,43.8936,43.9529,43.8936,43.9529,23896.0
2019-11-25 12:20:00,44.46,44.51,44.46,44.48,44900.0,43.943,43.9924,43.943,43.9628,44900.0
2019-11-25 12:30:00,44.48,44.55,44.47,44.5,22369.0,43.9628,44.032,43.9529,43.9826,22369.0
2019-11-25 12:40:00,44.5,44.53,44.49,44.52,17285.0,43.9826,44.0122,43.9727,44.0023,17285.0
2019-11-25 12:50:00,44.53,44.57,44.51,44.54,40190.0,44.0122,44.0517,43.9924,44.0221,40190.0
2019-11-25 13:00:00,44.55,44.58,44.55,44.55,36917.0,44.032,44.0616,44.032,44.032,36917.0
2019-11-25 13:10:00,44.55,44.56,44.5,44.55,33572.0,44.032,44.0419,43.9826,44.032,33572.0
2019-11-25 13:20:00,44.55,44.58,44.55,44.57,27189.0,44.032,44.0616,44.032,44.0517,27189.0
2019-11-25 13:30:00,44.56,44.6,44.54,44.59,34646.0,44.0419,44.0814,44.0221,44.0715,34646.0
2019-11-25 13:40:00,44.59,44.59,44.55,44.57,40934.0,44.0715,44.0715,44.032,44.0517,40934.0
2019-11-25 13:50:00,44.57,44.62,44.48,44.5,47097.0,44.0517,44.1012,43.9628,43.9826,47097.0
2019-11-25 14:00:00,44.5,44.52,44.46,44.5,32988.0,43.9826,44.0023,43.943,43.9826,32988.0
2019-11-25 14:10:00,44.5,44.52,44.47,44.51,42212.0,43.9826,44.0023,43.9529,43.9924,42212.0
2019-11-25 14:20:00,44.51,44.51,44.48,44.48,32071.0,43.9924,43.9924,43.9628,43.9628,32071.0
2019-11-25 14:30:00,44.49,44.53,44.47,44.53,39462.0,43.9727,44.0122,43.9529,44.0122,39462.0
2019-11-25 14:40:00,44.52,44.55,44.5,44.52,59368.0,44.0023,44.032,43.9826,44.0023,59368.0
2019-11-25 14:50:00,44.52,44.58,44.51,44.55,35067.0,44.0023,44.0616,43.9924,44.032,35067.0
2019-11-25 15:00:00,44.56,44.6,44.52,44.54,77756.0,44.0419,44.0814,44.0023,44.0221,77756.0
2019-11-25 15:10:00,44.53,44.54,44.51,44.51,58243.0,44.0122,44.0221,43.9924,43.9924,58243.0
2019-11-25 15:20:00,44.52,44.58,44.5,44.51,67465.0,44.0023,44.0616,43.9826,43.9924,67465.0
2019-11-25 15:30:00,44.51,44.52,44.46,44.48,85293.0,43.9924,44.0023,43.943,43.9628,85293.0
2019-11-25 15:40:00,44.48,44.49,44.44,44.47,89297.0,43.9628,43.9727,43.9233,43.9529,89297.0
2019-11-25 15:50:00,44.48,44.52,44.41,44.5,299146.0,43.9628,44.0023,43.8936,43.9826,299146.0
2019-11-26 09:30:00,44.71,44.72,44.14,44.31,120484.0,44.1901,44.2,43.6267,43.7948,120484.0
2019-11-26 09:40:00,44.32,44.42,44.21,44.41,40037.0,43.8047,43.9035,43.6959,43.8936,40037.0
2019-11-26 09:50:00,44.41,44.48,44.36,44.41,41482.0,43.8936,43.9628,43.8442,43.8936,41482.0
2019-11-26 10:00:00,44.42,44.5,44.32,44.46,51446.0,43.9035,43.9826,43.8047,43.943,51446.0
2019-11-26 10:10:00,44.45,44.5,44.39,44.45,21088.0,43.9331,43.9826,43.8738,43.9331,21088.0
2019-11-26 10:20:00,44.45,44.54,44.45,44.5,35678.0,43.9331,44.0221,43.9331,43.9826,35678.0
2019-11-26 10:30:00,44.51,44.58,44.47,44.53,28483.0,43.9924,44.0616,43.9529,44.0122,28483.0
2019-11-26 10:40:00,44.53,44.62,44.51,44.6,29025.0,44.0122,44.1012,43.9924,44.0814,29025.0
2019-11-26 10:50:00,44.61,44.61,44.51,44.6,28581.0,44.0913,44.0913,43.9924,44.0814,28581.0
2019-11-26 11:00:00,44.61,44.61,44.5,44.51,30821.0,44.0913,44.0913,43.9826,43.9924,30821.0
2019-11-26 11:10:00,44.52,44.6,44.51,44.59,34628.0,44.0023,44.0814,43.9924,44.0715,34628.0
2019-11-26 11:20:00,44.59,44.68,44.57,44.68,56028.0,44.0715,44.1605,44.0517,44.1605,56028.0
2019-11-26 11:30:00,44.69,44.71,44.65,44.68,81906.0,44.1703,44.1901,44.1308,44.1605,81906.0
2019-11-26 11:40:00,44.68,44.72,44.67,44.7,51407.0,44.1605,44.2,44.1506,44.1802,51407.0
2019-11-26 11:50:00,44.71,44.75,44.69,44.73,53875.0,44.1901,44.2297,44.1703,44.2099,53875.0
2019-11-26 12:00:00,44.73,44.75,44.71,44.72,91636.0,44.2099,44.2297,44.1901,44.2,91636.0
2019-11-26 12:10:00,44.71,44.73,44.65,44.66,53302.0,44.1901,44.2099,44.1308,44.1407,53302.0
2019-11-26 12:20:00,44.66,44.71,44.63,44.71,32955.0,44.1407,44.1901,44.111,44.1901,32955.0
2019-11-26 12:30:00,44.72,44.73,44.68,44.69,29239.0,44.2,44.2099,44.1605,44.1703,29239.0
2019-11-26 12:40:00,44.69,44.71,44.65,44.65,29698.0,44.1703,44.1901,44.1308,44.1308,29698.0
2019-11-26 12:50:00,44.64,44.66,44.61,44.62,24591.0,44.1209,44.1407,44.0913,44.1012,24591.0
2019-11-26 13:00:00,44.62,44.62,44.55,44.58,49068.0,44.1012,44.1012,44.032,44.0616,49068.0
2019-11-26 13:10:00,44.57,44.63,44.56,44.61,18219.0,44.0517,44.111,44.0419,44.0913,18219.0
2019-11-26 13:20:00,44.61,44.62,44.6,44.62,21357.0,44.0913,44.1012,44.0814,44.1012,21357.0
2019-11-26 13:30:00,44.62,44.64,44.61,44.62,17169.0,44.1012,44.1209,44.0913,44.1012,17169.0
2019-11-26 13:40:00,44.62,44.63,44.6,44.62,16309.0,44.1012,44.111,44.0814,44.1012,16309.0
2019-11-26 13:50:00,44.62,44.62,44.54,44.55,45461.0,44.1012,44.1012,44.0221,44.032,45461.0
2019-11-26 14:00:00,44.55,44.6,44.52,44.6,37434.0,44.032,44.0814,44.0023,44.0814,37434.0
2019-11-26 14:10:00,44.6,44.6,44.57,44.59,34414.0,44.0814,44.0814,44.0517,44.0715,34414.0
2019-11-26 14:20:00,44.58,44.6,44.57,44.58,23866.0,44.0616,44.0814,44.0517,44.0616,23866.0
2019-11-26 14:30:00,44.58,44.64,44.57,44.63,31312.0,44.0616,44.1209,44.0517,44.111,31312.0
2019-11-26 14:40:00,44.62,44.63,44.54,44.55,33258.0,44.1012,44.111,44.0221,44.032,33258.0
2019-11-26 14:50:00,44.55,44.57,44.51,44.53,53452.0,44.032,44.0517,43.9924,44.0122,53452.0
2019-11-26 15:00:00,44.53,44.54,44.48,44.48,39990.0,44.0122,44.0221,43.9628,43.9628,39990.0
2019-11-26 15:10:00,44.48,44.5,44.44,44.5,50725.0,43.9628,43.9826,43.9233,43.9826,50725.0
2019-11-26 15:20:00,44.5,44.5,44.44,44.49,39229.0,43.9826,43.9826,43.9233,43.9727,39229.0
2019-11-26 15:30:00,44.49,44.54,44.48,44.54,58843.0,43.9727,44.0221,43.9628,44.0221,58843.0
2019-11-26 15:40:00,44.54,44.59,44.52,44.59,82141.0,44.0221,44.0715,44.0023,44.0715,82141.0
2019-11-26 15:50:00,44.58,44.69,44.57,44.68,339754.0,44.0616,44.1703,44.0517,44.1605,339754.0
2019-11-27 09:30:00,44.99,45.02,44.79,44.85,153351.0,44.4669,44.4965,44.2692,44.3285,153351.0
2019-11-27 09:40:00,44.87,44.95,44.84,44.95,71353.0,44.3483,44.4273,44.3186,44.4273,71353.0
2019-11-27 09:50:00,44.94,45.03,44.91,44.99,71541.0,44.4174,44.5064,44.3878,44.4669,71541.0
2019-11-27 10:00:00,45.0,45.01,44.91,44.94,107746.0,44.4767,44.4866,44.3878,44.4174,107746.0
2019-11-27 10:10:00,44.94,45.03,44.94,45.01,131172.0,44.4174,44.5064,44.4174,44.4866,131172.0
2019-11-27 10:20:00,45.0,45.01,44.94,45.01,68033.0,44.4767,44.4866,44.4174,44.4866,68033.0
2019-11-27 10:30:00,45.01,45.06,45.0,45.04,74855.0,44.4866,44.536,44.4767,44.5163,74855.0
2019-11-27 10:40:00,45.05,45.08,45.02,45.05,172580.0,44.5262,44.5558,44.4965,44.5262,172580.0
2019-11-27 10:50:00,45.05,45.14,45.04,45.13,107649.0,44.5262,44.6151,44.5163,44.6052,107649.0
2019-11-27 11:00:00,45.12,45.14,45.08,45.14,88545.0,44.5953,44.6151,44.5558,44.6151,88545.0
2019-11-27 11:10:00,45.13,45.15,45.1,45.11,310579.0,44.6052,44.625,44.5756,44.5855,310579.0
2019-11-27 11:20:00,45.1,45.16,45.05,45.15,232938.0,44.5756,44.6349,44.5262,44.625,232938.0
2019-11-27 11:30:00,45.16,45.22,45.13,45.15,138288.0,44.6349,44.6942,44.6052,44.625,138288.0
2019-11-27 11:40:00,45.15,45.15,45.12,45.14,45267.0,44.625,44.625,44.5953,44.6151,45267.0
2019-11-27 11:50:00,45.13,45.14,45.01,45.09,162701.0,44.6052,44.6151,44.4866,44.5657,162701.0
2019-11-27 12:00:00,45.08,45.14,45.06,45.06,47222.0,44.5558,44.6151,44.536,44.536,47222.0
2019-11-27 12:10:00,45.06,45.1,45.05,45.08,86226.0,44.536,44.5756,44.5262,44.5558,86226.0
2019-11-27 12:20:00,45.08,45.14,45.08,45.11,64058.0,44.5558,44.6151,44.5558,44.5855,64058.0
2019-11-27 12:30:00,45.11,45.12,45.07,45.1,70980.0,44.5855,44.5953,44.5459,44.5756,70980.0
2019-11-27 12:40:00,45.1,45.12,45.1,45.12,25298.0,44.5756,44.5953,44.5756,44.5953,25298.0
2019-11-27 12:50:00,45.12,45.14,45.1,45.12,37692.0,44.5953,44.6151,44.5756,44.5953,37692.0
2019-11-27 13:00:00,45.13,45.16,45.1,45.16,25501.0,44.6052,44.6349,44.5756,44.6349,25501.0
2019-11-27 13:10:00,45.16,45.21,45.16,45.2,40998.0,44.6349,44.6843,44.6349,44.6744,40998.0
2019-11-27 13:20:00,45.21,45.23,45.19,45.2,38521.0,44.6843,44.7041,44.6645,44.6744,38521.0
2019-11-27 13:30:00,45.2,45.24,45.19,45.21,22897.0,44.6744,44.714,44.6645,44.6843,22897.0
2019-11-27 13:40:00,45.21,45.23,45.21,45.22,15696.0,44.6843,44.7041,44.6843,44.6942,15696.0
2019-11-27 13:50:00,45.22,45.23,45.18,45.21,38664.0,44.6942,44.7041,44.6547,44.6843,38664.0
2019-11-27 14:00:00,45.21,45.21,45.19,45.2,33371.0,44.6843,44.6843,44.6645,44.6744,33371.0
2019-11-27 14:10:00,45.2,45.21,45.18,45.19,45281.0,44.6744,44.6843,44.6547,44.6645,45281.0
2019-11-27 14:20:00,45.18,45.21,45.18,45.2,19374.0,44.6547,44.6843,44.6547,44.6744,19374.0
2019-11-27 14:30:00,45.2,45.22,45.18,45.19,25329.0,44.6744,44.6942,44.6547,44.6645,25329.0
2019-11-27 14:40:00,45.2,45.21,45.15,45.16,231392.0,44.6744,44.6843,44.625,44.6349,231392.0
2019-11-27 14:50:00,45.16,45.22,45.15,45.21,66831.0,44.6349,44.6942,44.625,44.6843,66831.0
2019-11-27 15:00:00,45.2,45.3,45.2,45.24,512114.0,44.6744,44.7733,44.6744,44.714,512114.0
2019-11-27 15:10:00,45.23,45.24,45.15,45.18,116726.0,44.7041,44.714,44.625,44.6547,116726.0
2019-11-27 15:20:00,45.18,45.22,45.17,45.19,53159.0,44.6547,44.6942,44.6448,44.6645,53159.0
2019-11-27 15:30:00,45.19,45.23,45.17,45.21,71231.0,44.6645,44.7041,44.6448,44.6843,71231.0
2019-11-27 15:40:00,45.2,45.22,45.19,45.21,91472.0,44.6744,44.6942,44.6645,44.6843,91472.0
2019-11-27 15:50:00,45.2,45.23,45.1,45.23,383045.0,44.6744,44.7041,44.5756,44.7041,383045.0
2019-11-29 09:30:00,45.14,45.24,45.05,45.15,140621.0,44.6151,44.714,44.5262,44.625,140621.0
2019-11-29 09:40:00,45.15,45.2,45.1,45.17,105982.0,44.625,44.6744,44.5756,44.6448,105982.0
2019-11-29 09:50:00,45.16,45.26,45.13,45.25,49107.0,44.6349,44.7337,44.6052,44.7238,49107.0
2019-11-29 10:00:00,45.25,45.27,45.22,45.27,54159.0,44.7238,44.7436,44.6942,44.7436,54159.0
2019-11-29 10:10:00,45.27,45.36,45.26,45.32,65341.0,44.7436,44.8326,44.7337,44.793,65341.0
2019-11-29 10:20:00,45.32,45.34,45.3,45.34,46008.0,44.793,44.8128,44.7733,44.8128,46008.0
2019-11-29 10:30:00,45.33,45.35,45.3,45.33,41745.0,44.8029,44.8227,44.7733,44.8029,41745.0
2019-11-29 10:40:00,45.32,45.33,45.3,45.3,37053.0,44.793,44.8029,44.7733,44.7733,37053.0
2019-11-29 10:50:00,45.3,45.32,45.3,45.32,83250.0,44.7733,44.793,44.7733,44.793,83250.0
2019-11-29 11:00:00,45.31,45.32,45.29,45.3,66495.0,44.7831,44.793,44.7634,44.7733,66495.0
2019-11-29 11:10:00,45.3,45.32,45.29,45.3,37832.0,44.7733,44.793,44.7634,44.7733,37832.0
2019-11-29 11:20:00,45.3,45.33,45.21,45.33,68906.0,44.7733,44.8029,44.6843,44.8029,68906.0
2019-11-29 11:30:00,45.33,45.34,45.18,45.29,53967.0,44.8029,44.8128,44.6547,44.7634,53967.0
2019-11-29 11:40:00,45.3,45.3,45.21,45.23,61279.0,44.7733,44.7733,44.6843,44.7041,61279.0
2019-11-29 11:50:00,45.23,45.27,45.2,45.23,47390.0,44.7041,44.7436,44.6744,44.7041,47390.0
2019-11-29 12:00:00,45.22,45.23,45.12,45.15,63480.0,44.6942,44.7041,44.5953,44.625,63480.0
2019-11-29 12:10:00,45.16,45.2,45.08,45.12,121577.0,44.6349,44.6744,44.5558,44.5953,121577.0
2019-11-29 12:20:00,45.13,45.17,45.12,45.14,37780.0,44.6052,44.6448,44.5953,44.6151,37780.0
2019-11-29 12:30:00,45.13,45.15,45.09,45.09,45830.0,44.6052,44.625,44.5657,44.5657,45830.0
2019-11-29 12:40:00,45.09,45.13,45.06,45.09,76376.0,44.5657,44.6052,44.536,44.5657,76376.0
2019-11-29 12:50:00,45.1,45.12,45.01,45.09,170050.0,44.5756,44.5953,44.4866,44.5657,170050.0
2019-12-02 09:30:00,45.16,45.18,44.76,44.79,302109.0,44.6349,44.6547,44.2395,44.2692,302109.0
2019-12-02 09:40:00,44.75,44.92,44.71,44.91,144432.0,44.2297,44.3977,44.1901,44.3878,144432.0
2019-12-02 09:50:00,44.91,45.01,44.9,44.96,68707.0,44.3878,44.4866,44.3779,44.4372,68707.0
2019-12-02 10:00:00,44.96,44.96,44.67,44.7,114246.0,44.4372,44.4372,44.1506,44.1802,114246.0
2019-12-02 10:10:00,44.7,44.78,44.63,44.66,76208.0,44.1802,44.2593,44.111,44.1407,76208.0
2019-12-02 10:20:00,44.66,44.71,44.55,44.62,124817.0,44.1407,44.1901,44.032,44.1012,124817.0
2019-12-02 10:30:00,44.61,44.66,44.51,44.62,73648.0,44.0913,44.1407,43.9924,44.1012,73648.0
2019-12-02 10:40:00,44.61,44.75,44.6,44.69,58042.0,44.0913,44.2297,44.0814,44.1703,58042.0
2019-12-02 10:50:00,44.68,44.69,44.56,44.62,64438.0,44.1605,44.1703,44.0419,44.1012,64438.0
2019-12-02 11:00:00,44.63,44.68,44.61,44.65,36149.0,44.111,44.1605,44.0913,44.1308,36149.0
2019-12-02 11:10:00,44.64,44.73,44.62,44.73,43060.0,44.1209,44.2099,44.1012,44.2099,43060.0
2019-12-02 11:20:00,44.72,44.75,44.66,44.67,48596.0,44.2,44.2297,44.1407,44.1506,48596.0
2019-12-02 11:30:00,44.66,44.72,44.63,44.71,43719.0,44.1407,44.2,44.111,44.1901,43719.0
2019-12-02 11:40:00,44.72,44.72,44.61,44.65,51224.0,44.2,44.2,44.0913,44.1308,51224.0
2019-12-02 11:50:00,44.65,44.68,44.59,44.6,44177.0,44.1308,44.1605,44.0715,44.0814,44177.0
2019-12-02 12:00:00,44.59,44.63,44.58,44.63,41987.0,44.0715,44.111,44.0616,44.111,41987.0
2019-12-02 12:10:00,44.62,44.64,44.56,44.6,39194.0,44.1012,44.1209,44.0419,44.0814,39194.0
2019-12-02 12:20:00,44.63,44.68,44.57,44.64,65261.0,44.111,44.1605,44.0517,44.1209,65261.0
2019-12-02 12:30:00,44.64,44.74,44.64,44.74,40002.0,44.1209,44.2198,44.1209,44.2198,40002.0
2019-12-02 12:40:00,44.74,44.74,44.67,44.67,24736.0,44.2198,44.2198,44.1506,44.1506,24736.0
2019-12-02 12:50:00,44.67,44.71,44.65,44.66,45582.0,44.1506,44.1901,44.1308,44.1407,45582.0
2019-12-02 13:00:00,44.66,44.7,44.65,44.7,19764.0,44.1407,44.1802,44.1308,44.1802,19764.0
2019-12-02 13:10:00,44.7,44.7,44.63,44.68,22353.0,44.1802,44.1802,44.111,44.1605,22353.0
2019-12-02 13:20:00,44.68,44.69,44.63,44.64,24241.0,44.1605,44.1703,44.111,44.1209,24241.0
2019-12-02 13:30:00,44.64,44.66,44.61,44.63,19923.0,44.1209,44.1407,44.0913,44.111,19923.0
2019-12-02 13:40:00,44.62,44.67,44.61,44.67,28769.0,44.1012,44.1506,44.0913,44.1506,28769.0
2019-12-02 13:50:00,44.66,44.67,44.6,44.66,83044.0,44.1407,44.1506,44.0814,44.1407,83044.0
2019-12-02 14:00:00,44.66,44.68,44.62,44.66,25929.0,44.1407,44.1605,44.1012,44.1407,25929.0
2019-12-02 14:10:00,44.66,44.68,44.62,44.65,33057.0,44.1407,44.1605,44.1012,44.1308,33057.0
2019-12-02 14:20:00,44.65,44.68,44.62,44.65,47644.0,44.1308,44.1605,44.1012,44.1308,47644.0
2019-12-02 14:30:00,44.66,44.67,44.64,44.66,23834.0,44.1407,44.1506,44.1209,44.1407,23834.0
2019-12-02 14:40:00,44.65,44.67,44.62,44.63,46226.0,44.1308,44.1506,44.1012,44.111,46226.0
2019-12-02 14:50:00,44.64,44.64,44.61,44.62,53748.0,44.1209,44.1209,44.0913,44.1012,53748.0
2019-12-02 15:00:00,44.63,44.63,44.56,44.56,67576.0,44.111,44.111,44.0419,44.0419,67576.0
2019-12-02 15:10:00,44.56,44.57,44.53,44.57,33288.0,44.0419,44.0517,44.0122,44.0517,33288.0
2019-12-02 15:20:00,44.57,44.58,44.5,44.51,49214.0,44.0517,44.0616,43.9826,43.9924,49214.0
2019-12-02 15:30:00,44.51,44.53,44.46,44.5,101810.0,43.9924,44.0122,43.943,43.9826,101810.0
2019-12-02 15:40:00,44.51,44.54,44.47,44.48,58063.0,43.9924,44.0221,43.9529,43.9628,58063.0
2019-12-02 15:50:00,44.48,44.5,44.44,44.5,224805.0,43.9628,43.9826,43.9233,43.9826,224805.0
2019-12-03 09:30:00,43.85,43.85,43.44,43.57,278507.0,43.3401,43.3401,42.9349,43.0634,278507.0
2019-12-03 09:40:00,43.57,43.68,43.32,43.33,161405.0,43.0634,43.1721,42.8163,42.8262,161405.0
2019-12-03 09:50:00,43.33,43.6,43.27,43.58,66336.0,42.8262,43.093,42.7669,43.0733,66336.0
2019-12-03 10:00:00,43.59,43.59,43.45,43.46,99816.0,43.0831,43.0831,42.9448,42.9547,99816.0
2019-12-03 10:10:00,43.46,43.55,43.36,43.55,77189.0,42.9547,43.0436,42.8558,43.0436,77189.0
2019-12-03 10:20:00,43.55,43.55,43.47,43.55,66440.0,43.0436,43.0436,42.9645,43.0436,66440.0
2019-12-03 10:30:00,43.54,43.62,43.49,43.58,51330.0,43.0337,43.1128,42.9843,43.0733,51330.0
2019-12-03 10:40:00,43.57,43.63,43.51,43.53,52792.0,43.0634,43.1227,43.0041,43.0238,52792.0
2019-12-03 10:50:00,43.53,43.57,43.47,43.52,61292.0,43.0238,43.0634,42.9645,43.014,61292.0
2019-12-03 11:00:00,43.52,43.57,43.48,43.54,41184.0,43.014,43.0634,42.9744,43.0337,41184.0
2019-12-03 11:10:00,43.54,43.56,43.46,43.47,47319.0,43.0337,43.0535,42.9547,42.9645,47319.0
2019-12-03 11:20:00,43.47,43.49,43.39,43.41,94232.0,42.9645,42.9843,42.8855,42.9052,94232.0
2019-12-03 11:30:00,43.41,43.54,43.4,43.53,51102.0,42.9052,43.0337,42.8953,43.0238,51102.0
2019-12-03 11:40:00,43.54,43.55,43.41,43.44,36483.0,43.0337,43.0436,42.9052,42.9349,36483.0
2019-12-03 11:50:00,43.44,43.44,43.35,43.38,41631.0,42.9349,42.9349,42.8459,42.8756,41631.0
2019-12-03 12:00:00,43.38,43.52,43.38,43.51,42004.0,42.8756,43.014,42.8756,43.0041,42004.0
2019-12-03 12:10:00,43.51,43.56,43.49,43.55,28611.0,43.0041,43.0535,42.9843,43.0436,28611.0
2019-12-03 12:20:00,43.55,43.6,43.53,43.55,55714.0,43.0436,43.093,43.0238,43.0436,55714.0
2019-12-03 12:30:00,43.55,43.55,43.45,43.47,24184.0,43.0436,43.0436,42.9448,42.9645,24184.0
2019-12-03 12:40:00,43.47,43.47,43.41,43.46,30119.0,42.9645,42.9645,42.9052,42.9547,30119.0
2019-12-03 12:50:00,43.46,43.52,43.45,43.48,21365.0,42.9547,43.014,42.9448,42.9744,21365.0
2019-12-03 13:00:00,43.49,43.54,43.49,43.52,21439.0,42.9843,43.0337,42.9843,43.014,21439.0
2019-12-03 13:10:00,43.52,43.57,43.52,43.52,23930.0,43.014,43.0634,43.014,43.014,23930.0
2019-12-03 13:20:00,43.53,43.54,43.48,43.52,35333.0,43.0238,43.0337,42.9744,43.014,35333.0
2019-12-03 13:30:00,43.53,43.54,43.48,43.5,29803.0,43.0238,43.0337,42.9744,42.9942,29803.0
2019-12-03 13:40:00,43.5,43.5,43.44,43.45,23944.0,42.9942,42.9942,42.9349,42.9448,23944.0
2019-12-03 13:50:00,43.46,43.51,43.45,43.49,55046.0,42.9547,43.0041,42.9448,42.9843,55046.0
2019-12-03 14:00:00,43.48,43.53,43.45,43.48,47071.0,42.9744,43.0238,42.9448,42.9744,47071.0
2019-12-03 14:10:00,43.49,43.49,43.42,43.43,39017.0,42.9843,42.9843,42.9151,42.925,39017.0
2019-12-03 14:20:00,43.44,43.47,43.37,43.46,44062.0,42.9349,42.9645,42.8657,42.9547,44062.0
2019-12-03 14:30:00,43.47,43.48,43.42,43.45,34400.0,42.9645,42.9744,42.9151,42.9448,34400.0
2019-12-03 14:40:00,43.45,43.49,43.44,43.48,29608.0,42.9448,42.9843,42.9349,42.9744,29608.0
2019-12-03 14:50:00,43.49,43.49,43.45,43.47,35309.0,42.9843,42.9843,42.9448,42.9645,35309.0
2019-12-03 15:00:00,43.48,43.48,43.43,43.43,43140.0,42.9744,42.9744,42.925,42.925,43140.0
2019-12-03 15:10:00,43.42,43.47,43.41,43.45,35271.0,42.9151,42.9645,42.9052,42.9448,35271.0
2019-12-03 15:20:00,43.45,43.57,43.45,43.57,65642.0,42.9448,43.0634,42.9448,43.0634,65642.0
2019-12-03 15:30:00,43.58,43.59,43.48,43.49,65051.0,43.0733,43.0831,42.9744,42.9843,65051.0
2019-12-03 15:40:00,43.48,43.57,43.47,43.57,76253.0,42.9744,43.0634,42.9645,43.0634,76253.0
2019-12-03 15:50:00,43.57,43.58,43.5,43.55,222789.0,43.0634,43.0733,42.9942,43.0436,222789.0
2019-12-04 09:30:00,43.55,43.88,43.55,43.88,154880.0,43.0436,43.3698,43.0436,43.3698,154880.0
2019-12-04 09:40:00,43.88,44.04,43.84,43.91,84455.0,43.3698,43.5279,43.3302,43.3994,84455.0
2019-12-04 09:50:00,43.91,43.93,43.83,43.89,57768.0,43.3994,43.4192,43.3203,43.3797,57768.0
2019-12-04 10:00:00,43.89,43.96,43.84,43.93,48050.0,43.3797,43.4488,43.3302,43.4192,48050.0
2019-12-04 10:10:00,43.93,44.01,43.89,43.98,38097.0,43.4192,43.4983,43.3797,43.4686,38097.0
2019-12-04 10:20:00,44.0,44.04,43.94,43.96,45065.0,43.4884,43.5279,43.4291,43.4488,45065.0
2019-12-04 10:30:00,43.96,44.03,43.93,43.96,53464.0,43.4488,43.518,43.4192,43.4488,53464.0
2019-12-04 10:40:00,43.97,44.08,43.97,44.05,37026.0,43.4587,43.5674,43.4587,43.5378,37026.0
2019-12-04 10:50:00,44.04,44.1,44.03,44.07,40531.0,43.5279,43.5872,43.518,43.5576,40531.0
2019-12-04 11:00:00,44.07,44.1,43.99,44.02,42283.0,43.5576,43.5872,43.4785,43.5081,42283.0
2019-12-04 11:10:00,44.02,44.05,44.01,44.03,42416.0,43.5081,43.5378,43.4983,43.518,42416.0
2019-12-04 11:20:00,44.02,44.05,43.97,44.01,34312.0,43.5081,43.5378,43.4587,43.4983,34312.0
2019-12-04 11:30:00,44.01,44.08,43.98,44.07,24662.0,43.4983,43.5674,43.4686,43.5576,24662.0
2019-12-04 11:40:00,44.08,44.11,44.08,44.09,22554.0,43.5674,43.5971,43.5674,43.5773,22554.0
2019-12-04 11:50:00,44.09,44.12,44.07,44.11,26269.0,43.5773,43.607,43.5576,43.5971,26269.0
2019-12-04 12:00:00,44.12,44.13,44.04,44.04,22951.0,43.607,43.6169,43.5279,43.5279,22951.0
2019-12-04 12:10:00,44.03,44.07,44.03,44.05,29681.0,43.518,43.5576,43.518,43.5378,29681.0
2019-12-04 12:20:00,44.04,44.07,44.03,44.07,38948.0,43.5279,43.5576,43.518,43.5576,38948.0
2019-12-04 12:30:00,44.07,44.08,43.96,43.98,49698.0,43.5576,43.5674,43.4488,43.4686,49698.0
2019-12-04 12:40:00,43.98,44.04,43.98,44.04,29616.0,43.4686,43.5279,43.4686,43.5279,29616.0
2019-12-04 12:50:00,44.04,44.08,44.03,44.07,18844.0,43.5279,43.5674,43.518,43.5576,18844.0
2019-12-04 13:00:00,44.07,44.12,44.07,44.1,28348.0,43.5576,43.607,43.5576,43.5872,28348.0
2019-12-04 13:10:00,44.1,44.16,44.1,44.15,26908.0,43.5872,43.6465,43.5872,43.6366,26908.0
2019-12-04 13:20:00,44.16,44.16,44.13,44.13,23334.0,43.6465,43.6465,43.6169,43.6169,23334.0
2019-12-04 13:30:00,44.14,44.18,44.1,44.18,27779.0,43.6267,43.6663,43.5872,43.6663,27779.0
2019-12-04 13:40:00,44.17,44.23,44.17,44.23,43378.0,43.6564,43.7157,43.6564,43.7157,43378.0
2019-12-04 13:50:00,44.23,44.29,44.22,44.29,27917.0,43.7157,43.775,43.7058,43.775,27917.0
2019-12-04 14:00:00,44.29,44.34,44.28,44.33,32975.0,43.775,43.8244,43.7651,43.8145,32975.0
2019-12-04 14:10:00,44.33,44.34,44.26,44.28,32126.0,43.8145,43.8244,43.7453,43.7651,32126.0
2019-12-04 14:20:00,44.28,44.28,44.2,44.22,48200.0,43.7651,43.7651,43.686,43.7058,48200.0
2019-12-04 14:30:00,44.22,44.22,44.17,44.18,28682.0,43.7058,43.7058,43.6564,43.6663,28682.0
2019-12-04 14:40:00,44.18,44.2,44.16,44.17,22259.0,43.6663,43.686,43.6465,43.6564,22259.0
2019-12-04 14:50:00,44.18,44.2,44.13,44.15,34362.0,43.6663,43.686,43.6169,43.6366,34362.0
2019-12-04 15:00:00,44.15,44.15,44.1,44.11,46945.0,43.6366,43.6366,43.5872,43.5971,46945.0
2019-12-04 15:10:00,44.11,44.13,44.07,44.08,59365.0,43.5971,43.6169,43.5576,43.5674,59365.0
2019-12-04 15:20:00,44.07,44.09,44.05,44.06,37578.0,43.5576,43.5773,43.5378,43.5477,37578.0
2019-12-04 15:30:00,44.06,44.09,44.0,44.0,63142.0,43.5477,43.5773,43.4884,43.4884,63142.0
2019-12-04 15:40:00,44.01,44.02,43.94,44.02,99371.0,43.4983,43.5081,43.4291,43.5081,99371.0
2019-12-04 15:50:00,44.02,44.05,43.86,43.89,319801.0,43.5081,43.5378,43.35,43.3797,319801.0
2019-12-05 09:30:00,44.4,44.5,44.26,44.3,146647.0,43.8837,43.9826,43.7453,43.7849,146647.0
2019-12-05 09:40:00,44.3,44.37,44.26,44.26,54489.0,43.7849,43.8541,43.7453,43.7453,54489.0
2019-12-05 09:50:00,44.27,44.34,44.19,44.26,52601.0,43.7552,43.8244,43.6762,43.7453,52601.0
2019-12-05 10:00:00,44.25,44.28,44.13,44.15,57902.0,43.7355,43.7651,43.6169,43.6366,57902.0
2019-12-05 10:10:00,44.14,44.32,44.14,44.31,40358.0,43.6267,43.8047,43.6267,43.7948,40358.0
2019-12-05 10:20:00,44.31,44.32,44.26,44.32,32193.0,43.7948,43.8047,43.7453,43.8047,32193.0
2019-12-05 10:30:00,44.32,44.34,44.28,44.32,33633.0,43.8047,43.8244,43.7651,43.8047,33633.0
2019-12-05 10:40:00,44.31,44.34,44.27,44.33,29198.0,43.7948,43.8244,43.7552,43.8145,29198.0
2019-12-05 10:50:00,44.33,44.35,44.28,44.29,32796.0,43.8145,43.8343,43.7651,43.775,32796.0
2019-12-05 11:00:00,44.28,44.32,44.26,44.3,43275.0,43.7651,43.8047,43.7453,43.7849,43275.0
2019-12-05 11:10:00,44.3,44.3,44.25,44.29,21915.0,43.7849,43.7849,43.7355,43.775,21915.0
2019-12-05 11:20:00,44.3,44.3,44.19,44.25,86372.0,43.7849,43.7849,43.6762,43.7355,86372.0
2019-12-05 11:30:00,44.25,44.25,44.11,44.11,48153.0,43.7355,43.7355,43.5971,43.5971,48153.0
2019-12-05 11:40:00,44.12,44.14,44.04,44.1,73560.0,43.607,43.6267,43.5279,43.5872,73560.0
2019-12-05 11:50:00,44.11,44.11,43.97,44.02,37888.0,43.5971,43.5971,43.4587,43.5081,37888.0
2019-12-05 12:00:00,44.01,44.01,43.92,43.98,31861.0,43.4983,43.4983,43.4093,43.4686,31861.0
2019-12-05 12:10:00,43.98,44.01,43.96,43.99,40101.0,43.4686,43.4983,43.4488,43.4785,40101.0
2019-12-05 12:20:00,43.99,44.0,43.97,44.0,14439.0,43.4785,43.4884,43.4587,43.4884,14439.0
2019-12-05 12:30:00,43.99,44.0,43.91,43.91,45391.0,43.4785,43.4884,43.3994,43.3994,45391.0
2019-12-05 12:40:00,43.91,43.94,43.87,43.88,24054.0,43.3994,43.4291,43.3599,43.3698,24054.0
2019-12-05 12:50:00,43.88,43.98,43.87,43.97,116813.0,43.3698,43.4686,43.3599,43.4587,116813.0
2019-12-05 13:00:00,43.97,44.02,43.94,44.0,51551.0,43.4587,43.5081,43.4291,43.4884,51551.0
2019-12-05 13:10:00,44.01,44.04,43.99,44.0,22806.0,43.4983,43.5279,43.4785,43.4884,22806.0
2019-12-05 13:20:00,44.0,44.02,43.98,44.0,32476.0,43.4884,43.5081,43.4686,43.4884,32476.0
2019-12-05 13:30:00,44.0,44.05,44.0,44.03,28979.0,43.4884,43.5378,43.4884,43.518,28979.0
2019-12-05 13:40:00,44.03,44.05,44.02,44.03,19195.0,43.518,43.5378,43.5081,43.518,19195.0
2019-12-05 13:50:00,44.02,44.03,43.96,43.97,52307.0,43.5081,43.518,43.4488,43.4587,52307.0
2019-12-05 14:00:00,43.98,43.99,43.96,43.97,44535.0,43.4686,43.4785,43.4488,43.4587,44535.0
2019-12-05 14:10:00,43.98,44.0,43.96,43.98,55621.0,43.4686,43.4884,43.4488,43.4686,55621.0
2019-12-05 14:20:00,43.99,44.0,43.97,43.99,52071.0,43.4785,43.4884,43.4587,43.4785,52071.0
2019-12-05 14:30:00,43.98,44.0,43.98,43.99,26147.0,43.4686,43.4884,43.4686,43.4785,26147.0
2019-12-05 14:40:00,43.98,44.04,43.98,44.01,59311.0,43.4686,43.5279,43.4686,43.4983,59311.0
2019-12-05 14:50:00,44.02,44.03,43.89,43.93,134360.0,43.5081,43.518,43.3797,43.4192,134360.0
2019-12-05 15:00:00,43.93,44.07,43.93,44.05,90262.0,43.4192,43.5576,43.4192,43.5378,90262.0
2019-12-05 15:10:00,44.04,44.07,44.0,44.01,57444.0,43.5279,43.5576,43.4884,43.4983,57444.0
2019-12-05 15:20:00,44.01,44.13,44.01,44.13,48944.0,43.4983,43.6169,43.4983,43.6169,48944.0
2019-12-05 15:30:00,44.12,44.18,44.11,44.15,71257.0,43.607,43.6663,43.5971,43.6366,71257.0
2019-12-05 15:40:00,44.16,44.18,44.12,44.13,108578.0,43.6465,43.6663,43.607,43.6169,108578.0
2019-12-05 15:50:00,44.13,44.21,44.1,44.2,391014.0,43.6169,43.6959,43.5872,43.686,391014.0
2019-12-06 09:30:00,44.87,45.07,44.74,45.06,341864.0,44.3483,44.5459,44.2198,44.536,341864.0
2019-12-06 09:40:00,45.05,45.12,44.96,44.99,121866.0,44.5262,44.5953,44.4372,44.4669,121866.0
2019-12-06 09:50:00,44.99,45.07,44.96,45.05,103953.0,44.4669,44.5459,44.4372,44.5262,103953.0
2019-12-06 10:00:00,45.05,45.11,44.98,44.99,80521.0,44.5262,44.5855,44.457,44.4669,80521.0
2019-12-06 10:10:00,44.99,45.1,44.98,45.05,141705.0,44.4669,44.5756,44.457,44.5262,141705.0
2019-12-06 10:20:00,45.05,45.08,44.96,44.98,79735.0,44.5262,44.5558,44.4372,44.457,79735.0
2019-12-06 10:30:00,44.98,45.01,44.82,44.84,96648.0,44.457,44.4866,44.2988,44.3186,96648.0
2019-12-06 10:40:00,44.83,44.94,44.83,44.9,100402.0,44.3087,44.4174,44.3087,44.3779,100402.0
2019-12-06 10:50:00,44.89,44.99,44.88,44.9,75404.0,44.368,44.4669,44.3581,44.3779,75404.0
2019-12-06 11:00:00,44.9,44.98,44.84,44.84,55864.0,44.3779,44.457,44.3186,44.3186,55864.0
2019-12-06 11:10:00,44.83,44.89,44.79,44.79,37266.0,44.3087,44.368,44.2692,44.2692,37266.0
2019-12-06 11:20:00,44.79,44.83,44.78,44.82,41263.0,44.2692,44.3087,44.2593,44.2988,41263.0
2019-12-06 11:30:00,44.82,44.83,44.78,44.83,34622.0,44.2988,44.3087,44.2593,44.3087,34622.0
2019-12-06 11:40:00,44.82,44.83,44.73,44.76,29934.0,44.2988,44.3087,44.2099,44.2395,29934.0
2019-12-06 11:50:00,44.75,44.86,44.74,44.86,28747.0,44.2297,44.3384,44.2198,44.3384,28747.0
2019-12-06 12:00:00,44.86,44.86,44.8,44.82,37950.0,44.3384,44.3384,44.2791,44.2988,37950.0
2019-12-06 12:10:00,44.81,44.88,44.81,44.85,14730.0,44.289,44.3581,44.289,44.3285,14730.0
2019-12-06 12:20:00,44.85,44.87,44.84,44.87,16495.0,44.3285,44.3483,44.3186,44.3483,16495.0
2019-12-06 12:30:00,44.87,44.88,44.84,44.88,14712.0,44.3483,44.3581,44.3186,44.3581,14712.0
2019-12-06 12:40:00,44.88,44.9,44.87,44.89,16322.0,44.3581,44.3779,44.3483,44.368,16322.0
2019-12-06 12:50:00,44.88,44.93,44.88,44.9,48615.0,44.3581,44.4076,44.3581,44.3779,48615.0
2019-12-06 13:00:00,44.89,44.9,44.86,44.9,23960.0,44.368,44.3779,44.3384,44.3779,23960.0
2019-12-06 13:10:00,44.9,44.92,44.88,44.9,16173.0,44.3779,44.3977,44.3581,44.3779,16173.0
2019-12-06 13:20:00,44.91,44.92,44.88,44.88,21150.0,44.3878,44.3977,44.3581,44.3581,21150.0
2019-12-06 13:30:00,44.88,44.98,44.87,44.98,18566.0,44.3581,44.457,44.3483,44.457,18566.0
2019-12-06 13:40:00,44.98,44.98,44.91,44.91,25162.0,44.457,44.457,44.3878,44.3878,25162.0
2019-12-06 13:50:00,44.91,44.93,44.88,44.91,35190.0,44.3878,44.4076,44.3581,44.3878,35190.0
2019-12-06 14:00:00,44.91,44.91,44.85,44.88,25483.0,44.3878,44.3878,44.3285,44.3581,25483.0
2019-12-06 14:10:00,44.89,44.9,44.86,44.89,37493.0,44.368,44.3779,44.3384,44.368,37493.0
2019-12-06 14:20:00,44.9,44.93,44.89,44.9,32637.0,44.3779,44.4076,44.368,44.3779,32637.0
2019-12-06 14:30:00,44.9,44.9,44.89,44.9,28167.0,44.3779,44.3779,44.368,44.3779,28167.0
2019-12-06 14:40:00,44.9,44.9,44.83,44.83,70333.0,44.3779,44.3779,44.3087,44.3087,70333.0
2019-12-06 14:50:00,44.83,44.84,44.8,44.81,29403.0,44.3087,44.3186,44.2791,44.289,29403.0
2019-12-06 15:00:00,44.81,44.82,44.79,44.82,28137.0,44.289,44.2988,44.2692,44.2988,28137.0
2019-12-06 15:10:00,44.82,44.82,44.79,44.8,43966.0,44.2988,44.2988,44.2692,44.2791,43966.0
2019-12-06 15:20:00,44.8,44.82,44.76,44.81,46001.0,44.2791,44.2988,44.2395,44.289,46001.0
2019-12-06 15:30:00,44.81,44.85,44.8,44.82,68767.0,44.289,44.3285,44.2791,44.2988,68767.0
2019-12-06 15:40:00,44.82,44.85,44.75,44.76,148177.0,44.2988,44.3285,44.2297,44.2395,148177.0
2019-12-06 15:50:00,44.76,44.83,44.71,44.77,375952.0,44.2395,44.3087,44.1901,44.2494,375952.0
2019-12-09 09:30:00,45.07,45.3,44.95,45.25,189871.0,44.5459,44.7733,44.4273,44.7238,189871.0
2019-12-09 09:40:00,45.24,45.25,45.13,45.18,145239.0,44.714,44.7238,44.6052,44.6547,145239.0
2019-12-09 09:50:00,45.19,45.21,45.09,45.12,82772.0,44.6645,44.6843,44.5657,44.5953,82772.0
2019-12-09 10:00:00,45.12,45.16,45.07,45.15,64716.0,44.5953,44.6349,44.5459,44.625,64716.0
2019-12-09 10:10:00,45.15,45.21,45.13,45.18,40467.0,44.625,44.6843,44.6052,44.6547,40467.0
2019-12-09 10:20:00,45.18,45.21,45.11,45.14,56277.0,44.6547,44.6843,44.5855,44.6151,56277.0
2019-12-09 10:30:00,45.14,45.25,45.12,45.24,33786.0,44.6151,44.7238,44.5953,44.714,33786.0
2019-12-09 10:40:00,45.25,45.27,45.2,45.23,40950.0,44.7238,44.7436,44.6744,44.7041,40950.0
2019-12-09 10:50:00,45.23,45.32,45.22,45.31,41337.0,44.7041,44.793,44.6942,44.7831,41337.0
2019-12-09 11:00:00,45.3,45.33,45.25,45.27,31998.0,44.7733,44.8029,44.7238,44.7436,31998.0
2019-12-09 11:10:00,45.26,45.32,45.25,45.3,24438.0,44.7337,44.793,44.7238,44.7733,24438.0
2019-12-09 11:20:00,45.3,45.32,45.24,45.3,35028.0,44.7733,44.793,44.714,44.7733,35028.0
2019-12-09 11:30:00,45.3,45.39,45.28,45.37,50344.0,44.7733,44.8622,44.7535,44.8424,50344.0
2019-12-09 11:40:00,45.37,45.48,45.36,45.47,78594.0,44.8424,44.9512,44.8326,44.9413,78594.0
2019-12-09 11:50:00,45.47,45.48,45.42,45.45,36389.0,44.9413,44.9512,44.8919,44.9215,36389.0
2019-12-09 12:00:00,45.46,45.47,45.41,45.41,27359.0,44.9314,44.9413,44.882,44.882,27359.0
2019-12-09 12:10:00,45.42,45.43,45.36,45.39,45727.0,44.8919,44.9017,44.8326,44.8622,45727.0
2019-12-09 12:20:00,45.39,45.4,45.36,45.38,38372.0,44.8622,44.8721,44.8326,44.8523,38372.0
2019-12-09 12:30:00,45.38,45.41,45.36,45.41,25956.0,44.8523,44.882,44.8326,44.882,25956.0
2019-12-09 12:40:00,45.41,45.44,45.38,45.41,46709.0,44.882,44.9116,44.8523,44.882,46709.0
2019-12-09 12:50:00,45.4,45.42,45.38,45.42,28195.0,44.8721,44.8919,44.8523,44.8919,28195.0
2019-12-09 13:00:00,45.41,45.49,45.4,45.48,22544.0,44.882,44.961,44.8721,44.9512,22544.0
2019-12-09 13:10:00,45.48,45.49,45.44,45.48,46524.0,44.9512,44.961,44.9116,44.9512,46524.0
2019-12-09 13:20:00,45.49,45.52,45.41,45.43,76259.0,44.961,44.9907,44.882,44.9017,76259.0
2019-12-09 13:30:00,45.43,45.47,45.42,45.42,23256.0,44.9017,44.9413,44.8919,44.8919,23256.0
2019-12-09 13:40:00,45.41,45.44,45.39,45.42,20742.0,44.882,44.9116,44.8622,44.8919,20742.0
2019-12-09 13:50:00,45.43,45.45,45.39,45.44,95207.0,44.9017,44.9215,44.8622,44.9116,95207.0
2019-12-09 14:00:00,45.44,45.44,45.38,45.44,84395.0,44.9116,44.9116,44.8523,44.9116,84395.0
2019-12-09 14:10:00,45.44,45.48,45.39,45.45,80883.0,44.9116,44.9512,44.8622,44.9215,80883.0
2019-12-09 14:20:00,45.46,45.5,45.44,45.44,59474.0,44.9314,44.9709,44.9116,44.9116,59474.0
2019-12-09 14:30:00,45.44,45.49,45.41,45.47,33451.0,44.9116,44.961,44.882,44.9413,33451.0
2019-12-09 14:40:00,45.47,45.47,45.36,45.36,74972.0,44.9413,44.9413,44.8326,44.8326,74972.0
2019-12-09 14:50:00,45.36,45.41,45.34,45.39,39739.0,44.8326,44.882,44.8128,44.8622,39739.0
2019-12-09 15:00:00,45.38,45.4,45.33,45.35,55442.0,44.8523,44.8721,44.8029,44.8227,55442.0
2019-12-09 15:10:00,45.36,45.42,45.34,45.41,37995.0,44.8326,44.8919,44.8128,44.882,37995.0
2019-12-09 15:20:00,45.41,45.43,45.37,45.39,58469.0,44.882,44.9017,44.8424,44.8622,58469.0
2019-12-09 15:30:00,45.38,45.43,45.35,45.4,90636.0,44.8523,44.9017,44.8227,44.8721,90636.0
2019-12-09 15:40:00,45.4,45.41,45.37,45.37,78464.0,44.8721,44.882,44.8424,44.8424,78464.0
2019-12-09 15:50:00,45.37,45.44,45.35,45.41,258654.0,44.8424,44.9116,44.8227,44.882,258654.0
2019-12-10 09:30:00,45.06,45.08,44.88,44.93,178901.0,44.536,44.5558,44.3581,44.4076,178901.0
2019-12-10 09:40:00,44.93,45.09,44.92,45.07,112107.0,44.4076,44.5657,44.3977,44.5459,112107.0
2019-12-10 09:50:00,45.08,45.21,45.04,45.2,107220.0,44.5558,44.6843,44.5163,44.6744,107220.0
2019-12-10 10:00:00,45.2,45.3,45.16,45.3,67838.0,44.6744,44.7733,44.6349,44.7733,67838.0
2019-12-10 10:10:00,45.3,45.36,45.26,45.3,60238.0,44.7733,44.8326,44.7337,44.7733,60238.0
2019-12-10 10:20:00,45.3,45.41,45.3,45.4,58289.0,44.7733,44.882,44.7733,44.8721,58289.0
2019-12-10 10:30:00,45.4,45.41,45.36,45.39,82179.0,44.8721,44.882,44.8326,44.8622,82179.0
2019-12-10 10:40:00,45.39,45.41,45.34,45.38,138338.0,44.8622,44.882,44.8128,44.8523,138338.0
2019-12-10 10:50:00,45.38,45.4,45.26,45.38,123028.0,44.8523,44.8721,44.7337,44.8523,123028.0
2019-12-10 11:00:00,45.38,45.39,45.24,45.34,65792.0,44.8523,44.8622,44.714,44.8128,65792.0
2019-12-10 11:10:00,45.33,45.33,45.23,45.26,77924.0,44.8029,44.8029,44.7041,44.7337,77924.0
2019-12-10 11:20:00,45.26,45.33,45.24,45.28,152717.0,44.7337,44.8029,44.714,44.7535,152717.0
2019-12-10 11:30:00,45.29,45.3,45.25,45.25,23116.0,44.7634,44.7733,44.7238,44.7238,23116.0
2019-12-10 11:40:00,45.26,45.31,45.25,45.26,27282.0,44.7337,44.7831,44.7238,44.7337,27282.0
2019-12-10 11:50:00,45.27,45.29,45.2,45.2,38161.0,44.7436,44.7634,44.6744,44.6744,38161.0
2019-12-10 12:00:00,45.21,45.23,45.19,45.2,30252.0,44.6843,44.7041,44.6645,44.6744,30252.0
2019-12-10 12:10:00,45.2,45.23,45.14,45.19,30048.0,44.6744,44.7041,44.6151,44.6645,30048.0
2019-12-10 12:20:00,45.19,45.21,45.16,45.2,49507.0,44.6645,44.6843,44.6349,44.6744,49507.0
2019-12-10 12:30:00,45.21,45.24,45.18,45.19,24529.0,44.6843,44.714,44.6547,44.6645,24529.0
2019-12-10 12:40:00,45.2,45.21,45.18,45.21,20328.0,44.6744,44.6843,44.6547,44.6843,20328.0
2019-12-10 12:50:00,45.2,45.25,45.2,45.24,17189.0,44.6744,44.7238,44.6744,44.714,17189.0
2019-12-10 13:00:00,45.25,45.27,45.2,45.22,26399.0,44.7238,44.7436,44.6744,44.6942,26399.0
2019-12-10 13:10:00,45.22,45.25,45.21,45.24,26065.0,44.6942,44.7238,44.6843,44.714,26065.0
2019-12-10 13:20:00,45.23,45.27,45.23,45.25,16603.0,44.7041,44.7436,44.7041,44.7238,16603.0
2019-12-10 13:30:00,45.25,45.27,45.19,45.25,56479.0,44.7238,44.7436,44.6645,44.7238,56479.0
2019-12-10 13:40:00,45.26,45.27,45.23,45.25,15188.0,44.7337,44.7436,44.7041,44.7238,15188.0
2019-12-10 13:50:00,45.25,45.27,45.24,45.26,23855.0,44.7238,44.7436,44.714,44.7337,23855.0
2019-12-10 14:00:00,45.26,45.28,45.25,45.27,19492.0,44.7337,44.7535,44.7238,44.7436,19492.0
2019-12-10 14:10:00,45.26,45.29,45.26,45.27,23868.0,44.7337,44.7634,44.7337,44.7436,23868.0
2019-12-10 14:20:00,45.28,45.28,45.24,45.25,20742.0,44.7535,44.7535,44.714,44.7238,20742.0
2019-12-10 14:30:00,45.24,45.25,45.21,45.23,24887.0,44.714,44.7238,44.6843,44.7041,24887.0
2019-12-10 14:40:00,45.23,45.29,45.17,45.29,137589.0,44.7041,44.7634,44.6448,44.7634,137589.0
2019-12-10 14:50:00,45.29,45.33,45.27,45.32,87349.0,44.7634,44.8029,44.7436,44.793,87349.0
2019-12-10 15:00:00,45.31,45.32,45.26,45.28,71444.0,44.7831,44.793,44.7337,44.7535,71444.0
2019-12-10 15:10:00,45.27,45.31,45.27,45.28,48061.0,44.7436,44.7831,44.7436,44.7535,48061.0
2019-12-10 15:20:00,45.29,45.3,45.25,45.29,79241.0,44.7634,44.7733,44.7238,44.7634,79241.0
2019-12-10 15:30:00,45.3,45.3,45.19,45.23,191525.0,44.7733,44.7733,44.6645,44.7041,191525.0
2019-12-10 15:40:00,45.24,45.29,45.24,45.28,59107.0,44.714,44.7634,44.714,44.7535,59107.0
2019-12-10 15:50:00,45.27,45.35,45.22,45.32,203336.0,44.7436,44.8227,44.6942,44.793,203336.0
2019-12-11 09:30:00,45.46,45.57,45.38,45.5,114230.0,44.9314,45.0401,44.8523,44.9709,114230.0
2019-12-11 09:40:00,45.52,45.63,45.49,45.52,41846.0,44.9907,45.0994,44.961,44.9907,41846.0
2019-12-11 09:50:00,45.52,45.54,45.47,45.52,38201.0,44.9907,45.0105,44.9413,44.9907,38201.0
2019-12-11 10:00:00,45.53,45.67,45.52,45.64,38400.0,45.0006,45.139,44.9907,45.1093,38400.0
2019-12-11 10:10:00,45.64,45.7,45.6,45.65,44161.0,45.1093,45.1686,45.0698,45.1192,44161.0
2019-12-11 10:20:00,45.64,45.7,45.62,45.68,34936.0,45.1093,45.1686,45.0895,45.1488,34936.0
2019-12-11 10:30:00,45.65,45.73,45.64,45.73,35679.0,45.1192,45.1983,45.1093,45.1983,35679.0
2019-12-11 10:40:00,45.73,45.74,45.65,45.69,50273.0,45.1983,45.2081,45.1192,45.1587,50273.0
2019-12-11 10:50:00,45.68,45.77,45.67,45.75,53259.0,45.1488,45.2378,45.139,45.218,53259.0
2019-12-11 11:00:00,45.75,45.79,45.72,45.77,53619.0,45.218,45.2576,45.1884,45.2378,53619.0
2019-12-11 11:10:00,45.78,45.78,45.71,45.75,67680.0,45.2477,45.2477,45.1785,45.218,67680.0
2019-12-11 11:20:00,45.75,45.77,45.73,45.73,39632.0,45.218,45.2378,45.1983,45.1983,39632.0
2019-12-11 11:30:00,45.73,45.75,45.69,45.69,82523.0,45.1983,45.218,45.1587,45.1587,82523.0
2019-12-11 11:40:00,45.7,45.78,45.69,45.73,30686.0,45.1686,45.2477,45.1587,45.1983,30686.0
2019-12-11 11:50:00,45.72,45.76,45.68,45.7,37567.0,45.1884,45.2279,45.1488,45.1686,37567.0
2019-12-11 12:00:00,45.7,45.74,45.69,45.71,25112.0,45.1686,45.2081,45.1587,45.1785,25112.0
2019-12-11 12:10:00,45.7,45.72,45.69,45.71,18001.0,45.1686,45.1884,45.1587,45.1785,18001.0
2019-12-11 12:20:00,45.72,45.72,45.66,45.69,42443.0,45.1884,45.1884,45.1291,45.1587,42443.0
2019-12-11 12:30:00,45.7,45.74,45.68,45.72,36001.0,45.1686,45.2081,45.1488,45.1884,36001.0
2019-12-11 12:40:00,45.72,45.82,45.71,45.76,59399.0,45.1884,45.2872,45.1785,45.2279,59399.0
2019-12-11 12:50:00,45.76,45.77,45.71,45.71,18812.0,45.2279,45.2378,45.1785,45.1785,18812.0
2019-12-11 13:00:00,45.72,45.8,45.71,45.8,40189.0,45.1884,45.2674,45.1785,45.2674,40189.0
2019-12-11 13:10:00,45.8,45.81,45.74,45.81,23740.0,45.2674,45.2773,45.2081,45.2773,23740.0
2019-12-11 13:20:00,45.79,45.81,45.76,45.77,18021.0,45.2576,45.2773,45.2279,45.2378,18021.0
2019-12-11 13:30:00,45.77,45.79,45.74,45.74,32108.0,45.2378,45.2576,45.2081,45.2081,32108.0
2019-12-11 13:40:00,45.75,45.79,45.74,45.79,20167.0,45.218,45.2576,45.2081,45.2576,20167.0
2019-12-11 13:50:00,45.79,45.81,45.77,45.79,16582.0,45.2576,45.2773,45.2378,45.2576,16582.0
2019-12-11 14:00:00,45.77,45.85,45.77,45.8,21165.0,45.2378,45.3169,45.2378,45.2674,21165.0
2019-12-11 14:10:00,45.8,45.82,45.72,45.75,31314.0,45.2674,45.2872,45.1884,45.218,31314.0
2019-12-11 14:20:00,45.75,45.76,45.68,45.71,35262.0,45.218,45.2279,45.1488,45.1785,35262.0
2019-12-11 14:30:00,45.71,45.74,45.69,45.7,53207.0,45.1785,45.2081,45.1587,45.1686,53207.0
2019-12-11 14:40:00,45.69,45.74,45.68,45.71,35332.0,45.1587,45.2081,45.1488,45.1785,35332.0
2019-12-11 14:50:00,45.71,45.74,45.67,45.74,54538.0,45.1785,45.2081,45.139,45.2081,54538.0
2019-12-11 15:00:00,45.74,45.78,45.71,45.74,32272.0,45.2081,45.2477,45.1785,45.2081,32272.0
2019-12-11 15:10:00,45.74,45.75,45.71,45.72,45554.0,45.2081,45.218,45.1785,45.1884,45554.0
2019-12-11 15:20:00,45.73,45.81,45.7,45.8,57688.0,45.1983,45.2773,45.1686,45.2674,57688.0
2019-12-11 15:30:00,45.8,45.89,45.78,45.88,167315.0,45.2674,45.3564,45.2477,45.3465,167315.0
2019-12-11 15:40:00,45.88,45.91,45.85,45.86,111055.0,45.3465,45.3762,45.3169,45.3267,111055.0
2019-12-11 15:50:00,45.87,45.91,45.78,45.79,359055.0,45.3366,45.3762,45.2477,45.2576,359055.0
2019-12-12 09:30:00,45.88,46.29,45.76,46.25,191254.0,45.3465,45.7517,45.2279,45.7122,191254.0
2019-12-12 09:40:00,46.26,46.31,46.19,46.28,70730.0,45.7221,45.7715,45.6529,45.7419,70730.0
2019-12-12 09:50:00,46.29,46.43,46.24,46.39,126479.0,45.7517,45.8901,45.7023,45.8506,126479.0
2019-12-12 10:00:00,46.39,46.58,46.38,46.51,177056.0,45.8506,46.0384,45.8407,45.9692,177056.0
2019-12-12 10:10:00,46.52,46.64,46.48,46.64,91464.0,45.9791,46.0977,45.9395,46.0977,91464.0
2019-12-12 10:20:00,46.63,46.67,46.54,46.65,138074.0,46.0878,46.1273,45.9988,46.1076,138074.0
2019-12-12 10:30:00,46.65,46.68,46.55,46.62,213471.0,46.1076,46.1372,46.0087,46.0779,213471.0
2019-12-12 10:40:00,46.63,46.63,46.48,46.54,302494.0,46.0878,46.0878,45.9395,45.9988,302494.0
2019-12-12 10:50:00,46.54,46.75,46.54,46.75,108755.0,45.9988,46.2064,45.9988,46.2064,108755.0
2019-12-12 11:00:00,46.75,46.78,46.7,46.75,141228.0,46.2064,46.236,46.157,46.2064,141228.0
2019-12-12 11:10:00,46.74,46.86,46.73,46.84,139492.0,46.1965,46.3151,46.1866,46.2953,139492.0
2019-12-12 11:20:00,46.84,46.87,46.77,46.77,146264.0,46.2953,46.325,46.2262,46.2262,146264.0
2019-12-12 11:30:00,46.78,46.85,46.74,46.82,91873.0,46.236,46.3052,46.1965,46.2756,91873.0
2019-12-12 11:40:00,46.81,46.9,46.77,46.88,79638.0,46.2657,46.3547,46.2262,46.3349,79638.0
2019-12-12 11:50:00,46.88,46.9,46.72,46.84,90453.0,46.3349,46.3547,46.1767,46.2953,90453.0
2019-12-12 12:00:00,46.84,46.85,46.78,46.84,48241.0,46.2953,46.3052,46.236,46.2953,48241.0
2019-12-12 12:10:00,46.83,46.87,46.8,46.86,62708.0,46.2855,46.325,46.2558,46.3151,62708.0
2019-12-12 12:20:00,46.86,46.88,46.78,46.8,101564.0,46.3151,46.3349,46.236,46.2558,101564.0
2019-12-12 12:30:00,46.81,46.93,46.8,46.91,79344.0,46.2657,46.3843,46.2558,46.3645,79344.0
2019-12-12 12:40:00,46.91,46.92,46.87,46.9,42838.0,46.3645,46.3744,46.325,46.3547,42838.0
2019-12-12 12:50:00,46.9,46.92,46.81,46.84,51739.0,46.3547,46.3744,46.2657,46.2953,51739.0
2019-12-12 13:00:00,46.85,46.88,46.79,46.8,39365.0,46.3052,46.3349,46.2459,46.2558,39365.0
2019-12-12 13:10:00,46.8,46.87,46.8,46.84,40992.0,46.2558,46.325,46.2558,46.2953,40992.0
2019-12-12 13:20:00,46.83,46.84,46.71,46.72,47030.0,46.2855,46.2953,46.1669,46.1767,47030.0
2019-12-12 13:30:00,46.72,46.73,46.61,46.61,36232.0,46.1767,46.1866,46.068,46.068,36232.0
2019-12-12 13:40:00,46.62,46.66,46.62,46.63,39954.0,46.0779,46.1174,46.0779,46.0878,39954.0
2019-12-12 13:50:00,46.64,46.68,46.63,46.66,56263.0,46.0977,46.1372,46.0878,46.1174,56263.0
2019-12-12 14:00:00,46.66,46.7,46.63,46.66,58743.0,46.1174,46.157,46.0878,46.1174,58743.0
2019-12-12 14:10:00,46.67,46.76,46.63,46.68,90503.0,46.1273,46.2163,46.0878,46.1372,90503.0
2019-12-12 14:20:00,46.69,46.71,46.67,46.68,27163.0,46.1471,46.1669,46.1273,46.1372,27163.0
2019-12-12 14:30:00,46.67,46.88,46.66,46.87,112278.0,46.1273,46.3349,46.1174,46.325,112278.0
2019-12-12 14:40:00,46.88,46.96,46.87,46.93,72652.0,46.3349,46.414,46.325,46.3843,72652.0
2019-12-12 14:50:00,46.92,46.94,46.87,46.9,80320.0,46.3744,46.3942,46.325,46.3547,80320.0
2019-12-12 15:00:00,46.9,46.94,46.88,46.89,77669.0,46.3547,46.3942,46.3349,46.3448,77669.0
2019-12-12 15:10:00,46.9,46.93,46.86,46.91,63082.0,46.3547,46.3843,46.3151,46.3645,63082.0
2019-12-12 15:20:00,46.91,46.94,46.87,46.89,73975.0,46.3645,46.3942,46.325,46.3448,73975.0
2019-12-12 15:30:00,46.89,46.93,46.86,46.9,165485.0,46.3448,46.3843,46.3151,46.3547,165485.0
2019-12-12 15:40:00,46.88,46.92,46.86,46.91,175849.0,46.3349,46.3744,46.3151,46.3645,175849.0
2019-12-12 15:50:00,46.91,46.94,46.87,46.88,376383.0,46.3645,46.3942,46.325,46.3349,376383.0
2019-12-13 09:30:00,47.16,47.45,47.11,47.36,531627.0,46.6116,46.8983,46.5622,46.8093,531627.0
2019-12-13 09:40:00,47.35,47.48,47.29,47.39,306338.0,46.7994,46.9279,46.7401,46.839,306338.0
2019-12-13 09:50:00,47.38,47.57,47.35,47.5,152208.0,46.8291,47.0169,46.7994,46.9477,152208.0
2019-12-13 10:00:00,47.49,47.94,47.46,47.9,234389.0,46.9378,47.3826,46.9081,47.343,234389.0
2019-12-13 10:10:00,47.91,48.0,47.79,47.91,208720.0,47.3529,47.4419,47.2343,47.3529,208720.0
2019-12-13 10:20:00,47.92,47.98,47.8,47.84,261032.0,47.3628,47.4221,47.2442,47.2837,261032.0
2019-12-13 10:30:00,47.83,47.83,47.49,47.54,318033.0,47.2738,47.2738,46.9378,46.9872,318033.0
2019-12-13 10:40:00,47.54,47.64,47.51,47.55,123156.0,46.9872,47.086,46.9576,46.9971,123156.0
2019-12-13 10:50:00,47.55,47.58,47.43,47.43,99203.0,46.9971,47.0267,46.8785,46.8785,99203.0
2019-12-13 11:00:00,47.44,47.49,47.38,47.45,195431.0,46.8884,46.9378,46.8291,46.8983,195431.0
2019-12-13 11:10:00,47.45,47.5,47.38,47.43,239116.0,46.8983,46.9477,46.8291,46.8785,239116.0
2019-12-13 11:20:00,47.42,47.45,47.24,47.29,391039.0,46.8686,46.8983,46.6907,46.7401,391039.0
2019-12-13 11:30:00,47.29,47.39,47.27,47.37,67249.0,46.7401,46.839,46.7203,46.8192,67249.0
2019-12-13 11:40:00,47.38,47.49,47.36,47.44,84334.0,46.8291,46.9378,46.8093,46.8884,84334.0
2019-12-13 11:50:00,47.44,47.49,47.38,47.41,112760.0,46.8884,46.9378,46.8291,46.8587,112760.0
2019-12-13 12:00:00,47.4,47.42,47.37,47.39,118420.0,46.8488,46.8686,46.8192,46.839,118420.0
2019-12-13 12:10:00,47.39,47.43,47.36,47.43,155489.0,46.839,46.8785,46.8093,46.8785,155489.0
2019-12-13 12:20:00,47.43,47.59,47.4,47.59,155887.0,46.8785,47.0366,46.8488,47.0366,155887.0
2019-12-13 12:30:00,47.59,47.61,47.51,47.55,48584.0,47.0366,47.0564,46.9576,46.9971,48584.0
2019-12-13 12:40:00,47.56,47.57,47.51,47.51,32673.0,47.007,47.0169,46.9576,46.9576,32673.0
2019-12-13 12:50:00,47.51,47.57,47.48,47.57,36562.0,46.9576,47.0169,46.9279,47.0169,36562.0
2019-12-13 13:00:00,47.57,47.58,47.49,47.55,41528.0,47.0169,47.0267,46.9378,46.9971,41528.0
2019-12-13 13:10:00,47.55,47.55,47.48,47.48,45379.0,46.9971,46.9971,46.9279,46.9279,45379.0
2019-12-13 13:20:00,47.48,47.49,47.43,47.45,43896.0,46.9279,46.9378,46.8785,46.8983,43896.0
2019-12-13 13:30:00,47.45,47.47,47.4,47.45,55402.0,46.8983,46.918,46.8488,46.8983,55402.0
2019-12-13 13:40:00,47.45,47.46,47.43,47.46,52610.0,46.8983,46.9081,46.8785,46.9081,52610.0
2019-12-13 13:50:00,47.46,47.48,47.4,47.44,128654.0,46.9081,46.9279,46.8488,46.8884,128654.0
2019-12-13 14:00:00,47.44,47.48,47.41,47.45,103321.0,46.8884,46.9279,46.8587,46.8983,103321.0
2019-12-13 14:10:00,47.45,47.45,47.39,47.42,80535.0,46.8983,46.8983,46.839,46.8686,80535.0
2019-12-13 14:20:00,47.43,47.44,47.37,47.4,49124.0,46.8785,46.8884,46.8192,46.8488,49124.0
2019-12-13 14:30:00,47.4,47.42,47.36,47.39,71402.0,46.8488,46.8686,46.8093,46.839,71402.0
2019-12-13 14:40:00,47.4,47.45,47.39,47.4,80216.0,46.8488,46.8983,46.839,46.8488,80216.0
2019-12-13 14:50:00,47.4,47.42,47.36,47.4,103489.0,46.8488,46.8686,46.8093,46.8488,103489.0
2019-12-13 15:00:00,47.4,47.41,47.36,47.4,153077.0,46.8488,46.8587,46.8093,46.8488,153077.0
2019-12-13 15:10:00,47.4,47.42,47.38,47.4,96268.0,46.8488,46.8686,46.8291,46.8488,96268.0
2019-12-13 15:20:00,47.4,47.46,47.39,47.46,95398.0,46.8488,46.9081,46.839,46.9081,95398.0
2019-12-13 15:30:00,47.46,47.49,47.38,47.41,171845.0,46.9081,46.9378,46.8291,46.8587,171845.0
2019-12-13 15:40:00,47.41,47.47,47.39,47.41,159824.0,46.8587,46.918,46.839,46.8587,159824.0
2019-12-13 15:50:00,47.41,47.46,47.38,47.46,463720.0,46.8587,46.9081,46.8291,46.9081,463720.0
2019-12-16 09:30:00,48.05,48.07,47.5,47.55,221465.0,47.4913,47.511,46.9477,46.9971,221465.0
2019-12-16 09:40:00,47.54,47.62,47.52,47.55,92004.0,46.9872,47.0663,46.9674,46.9971,92004.0
2019-12-16 09:50:00,47.55,47.57,47.44,47.56,96022.0,46.9971,47.0169,46.8884,47.007,96022.0
2019-12-16 10:00:00,47.57,47.59,47.46,47.5,73333.0,47.0169,47.0366,46.9081,46.9477,73333.0
2019-12-16 10:10:00,47.5,47.62,47.49,47.57,75685.0,46.9477,47.0663,46.9378,47.0169,75685.0
2019-12-16 10:20:00,47.56,47.59,47.46,47.54,67573.0,47.007,47.0366,46.9081,46.9872,67573.0
2019-12-16 10:30:00,47.54,47.59,47.49,47.53,72150.0,46.9872,47.0366,46.9378,46.9773,72150.0
2019-12-16 10:40:00,47.54,47.55,47.42,47.43,39966.0,46.9872,46.9971,46.8686,46.8785,39966.0
2019-12-16 10:50:00,47.42,47.43,47.33,47.33,62005.0,46.8686,46.8785,46.7797,46.7797,62005.0
2019-12-16 11:00:00,47.34,47.36,47.26,47.31,89643.0,46.7895,46.8093,46.7105,46.7599,89643.0
2019-12-16 11:10:00,47.32,47.33,47.18,47.26,118457.0,46.7698,46.7797,46.6314,46.7105,118457.0
2019-12-16 11:20:00,47.26,47.41,47.23,47.4,63684.0,46.7105,46.8587,46.6808,46.8488,63684.0
2019-12-16 11:30:00,47.4,47.4,47.3,47.4,61403.0,46.8488,46.8488,46.75,46.8488,61403.0
2019-12-16 11:40:00,47.4,47.42,47.33,47.34,41882.0,46.8488,46.8686,46.7797,46.7895,41882.0
2019-12-16 11:50:00,47.34,47.35,47.29,47.3,56185.0,46.7895,46.7994,46.7401,46.75,56185.0
2019-12-16 12:00:00,47.31,47.34,47.26,47.29,75248.0,46.7599,46.7895,46.7105,46.7401,75248.0
2019-12-16 12:10:00,47.28,47.32,47.27,47.31,24683.0,46.7302,46.7698,46.7203,46.7599,24683.0
2019-12-16 12:20:00,47.3,47.33,47.25,47.33,42785.0,46.75,46.7797,46.7006,46.7797,42785.0
2019-12-16 12:30:00,47.32,47.35,47.3,47.31,26631.0,46.7698,46.7994,46.75,46.7599,26631.0
2019-12-16 12:40:00,47.31,47.31,47.22,47.22,28282.0,46.7599,46.7599,46.6709,46.6709,28282.0
2019-12-16 12:50:00,47.21,47.22,47.16,47.2,30776.0,46.661,46.6709,46.6116,46.6512,30776.0
2019-12-16 13:00:00,47.2,47.25,47.19,47.24,22377.0,46.6512,46.7006,46.6413,46.6907,22377.0
2019-12-16 13:10:00,47.24,47.24,47.18,47.18,37580.0,46.6907,46.6907,46.6314,46.6314,37580.0
2019-12-16 13:20:00,47.19,47.21,47.13,47.15,27356.0,46.6413,46.661,46.582,46.6017,27356.0
2019-12-16 13:30:00,47.15,47.18,47.11,47.12,22902.0,46.6017,46.6314,46.5622,46.5721,22902.0
2019-12-16 13:40:00,47.13,47.15,47.09,47.09,32584.0,46.582,46.6017,46.5424,46.5424,32584.0
2019-12-16 13:50:00,47.1,47.1,47.03,47.05,44502.0,46.5523,46.5523,46.4831,46.5029,44502.0
2019-12-16 14:00:00,47.05,47.06,46.96,46.98,57895.0,46.5029,46.5128,46.414,46.4337,57895.0
2019-12-16 14:10:00,46.98,47.03,46.98,47.01,46154.0,46.4337,46.4831,46.4337,46.4634,46154.0
2019-12-16 14:20:00,47.01,47.01,46.91,46.94,70347.0,46.4634,46.4634,46.3645,46.3942,70347.0
2019-12-16 14:30:00,46.94,46.98,46.93,46.95,50482.0,46.3942,46.4337,46.3843,46.4041,50482.0
2019-12-16 14:40:00,46.94,47.04,46.91,47.04,45952.0,46.3942,46.493,46.3645,46.493,45952.0
2019-12-16 14:50:00,47.03,47.04,46.96,46.97,44433.0,46.4831,46.493,46.414,46.4238,44433.0
2019-12-16 15:00:00,46.98,46.99,46.92,46.94,46097.0,46.4337,46.4436,46.3744,46.3942,46097.0
2019-12-16 15:10:00,46.94,46.98,46.92,46.92,61766.0,46.3942,46.4337,46.3744,46.3744,61766.0
2019-12-16 15:20:00,46.92,46.93,46.88,46.88,51520.0,46.3744,46.3843,46.3349,46.3349,51520.0
2019-12-16 15:30:00,46.89,46.94,46.86,46.9,127564.0,46.3448,46.3942,46.3151,46.3547,127564.0
2019-12-16 15:40:00,46.91,46.96,46.89,46.9,155760.0,46.3645,46.414,46.3448,46.3547,155760.0
2019-12-16 15:50:00,46.91,47.0,46.87,46.99,626659.0,46.3645,46.4535,46.325,46.4436,626659.0
2019-12-17 09:30:00,46.76,46.91,46.54,46.91,193468.0,46.2163,46.3645,45.9988,46.3645,193468.0
2019-12-17 09:40:00,46.91,46.93,46.84,46.89,86901.0,46.3645,46.3843,46.2953,46.3448,86901.0
2019-12-17 09:50:00,46.9,47.02,46.89,47.0,55516.0,46.3547,46.4733,46.3448,46.4535,55516.0
2019-12-17 10:00:00,47.0,47.06,46.95,46.99,86511.0,46.4535,46.5128,46.4041,46.4436,86511.0
2019-12-17 10:10:00,46.99,47.0,46.94,46.96,62379.0,46.4436,46.4535,46.3942,46.414,62379.0
2019-12-17 10:20:00,46.96,47.05,46.91,47.01,85856.0,46.414,46.5029,46.3645,46.4634,85856.0
2019-12-17 10:30:00,47.02,47.08,46.96,47.05,97302.0,46.4733,46.5326,46.414,46.5029,97302.0
2019-12-17 10:40:00,47.06,47.1,47.03,47.08,35287.0,46.5128,46.5523,46.4831,46.5326,35287.0
2019-12-17 10:50:00,47.07,47.1,46.97,46.97,46438.0,46.5227,46.5523,46.4238,46.4238,46438.0
2019-12-17 11:00:00,46.97,47.05,46.95,47.04,85159.0,46.4238,46.5029,46.4041,46.493,85159.0
2019-12-17 11:10:00,47.04,47.08,47.0,47.08,41216.0,46.493,46.5326,46.4535,46.5326,41216.0
2019-12-17 11:20:00,47.07,47.09,47.04,47.06,41977.0,46.5227,46.5424,46.493,46.5128,41977.0
2019-12-17 11:30:00,47.07,47.19,47.07,47.13,73774.0,46.5227,46.6413,46.5227,46.582,73774.0
2019-12-17 11:40:00,47.13,47.18,47.1,47.18,57535.0,46.582,46.6314,46.5523,46.6314,57535.0
2019-12-17 11:50:00,47.18,47.23,47.15,47.22,34872.0,46.6314,46.6808,46.6017,46.6709,34872.0
2019-12-17 12:00:00,47.22,47.27,47.19,47.26,65746.0,46.6709,46.7203,46.6413,46.7105,65746.0
2019-12-17 12:10:00,47.25,47.25,47.19,47.2,25184.0,46.7006,46.7006,46.6413,46.6512,25184.0
2019-12-17 12:20:00,47.2,47.2,47.16,47.19,26686.0,46.6512,46.6512,46.6116,46.6413,26686.0
2019-12-17 12:30:00,47.19,47.26,47.19,47.26,25955.0,46.6413,46.7105,46.6413,46.7105,25955.0
2019-12-17 12:40:00,47.26,47.3,47.25,47.27,43326.0,46.7105,46.75,46.7006,46.7203,43326.0
2019-12-17 12:50:00,47.28,47.31,47.26,47.3,23356.0,46.7302,46.7599,46.7105,46.75,23356.0
2019-12-17 13:00:00,47.31,47.31,47.2,47.29,151353.0,46.7599,46.7599,46.6512,46.7401,151353.0
2019-12-17 13:10:00,47.28,47.31,47.23,47.26,29857.0,46.7302,46.7599,46.6808,46.7105,29857.0
2019-12-17 13:20:00,47.26,47.28,47.23,47.26,20655.0,46.7105,46.7302,46.6808,46.7105,20655.0
2019-12-17 13:30:00,47.25,47.25,47.2,47.21,24305.0,46.7006,46.7006,46.6512,46.661,24305.0
2019-12-17 13:40:00,47.21,47.21,47.16,47.19,31518.0,46.661,46.661,46.6116,46.6413,31518.0
2019-12-17 13:50:00,47.19,47.23,47.18,47.23,54439.0,46.6413,46.6808,46.6314,46.6808,54439.0
2019-12-17 14:00:00,47.23,47.23,47.16,47.18,47787.0,46.6808,46.6808,46.6116,46.6314,47787.0
2019-12-17 14:10:00,47.18,47.2,47.16,47.18,30693.0,46.6314,46.6512,46.6116,46.6314,30693.0
2019-12-17 14:20:00,47.17,47.18,47.14,47.15,44988.0,46.6215,46.6314,46.5919,46.6017,44988.0
2019-12-17 14:30:00,47.15,47.15,47.04,47.11,56628.0,46.6017,46.6017,46.493,46.5622,56628.0
2019-12-17 14:40:00,47.11,47.18,47.11,47.18,61199.0,46.5622,46.6314,46.5622,46.6314,61199.0
2019-12-17 14:50:00,47.17,47.24,47.16,47.23,57877.0,46.6215,46.6907,46.6116,46.6808,57877.0
2019-12-17 15:00:00,47.23,47.25,47.21,47.23,60565.0,46.6808,46.7006,46.661,46.6808,60565.0
2019-12-17 15:10:00,47.23,47.25,47.17,47.2,52827.0,46.6808,46.7006,46.6215,46.6512,52827.0
2019-12-17 15:20:00,47.2,47.22,47.16,47.21,47341.0,46.6512,46.6709,46.6116,46.661,47341.0
2019-12-17 15:30:00,47.22,47.23,47.18,47.22,84975.0,46.6709,46.6808,46.6314,46.6709,84975.0
2019-12-17 15:40:00,47.22,47.23,47.17,47.19,76115.0,46.6709,46.6808,46.6215,46.6413,76115.0
2019-12-17 15:50:00,47.19,47.26,47.18,47.19,242499.0,46.6413,46.7105,46.6314,46.6413,242499.0
2019-12-18 09:30:00,46.95,47.09,46.9,47.0,179658.0,46.4041,46.5424,46.3547,46.4535,179658.0
2019-12-18 09:40:00,47.01,47.01,46.83,46.94,206745.0,46.4634,46.4634,46.2855,46.3942,206745.0
2019-12-18 09:50:00,46.95,46.98,46.87,46.9,195956.0,46.4041,46.4337,46.325,46.3547,195956.0
2019-12-18 10:00:00,46.88,47.03,46.86,47.01,187229.0,46.3349,46.4831,46.3151,46.4634,187229.0
2019-12-18 10:10:00,47.0,47.12,46.94,47.12,78804.0,46.4535,46.5721,46.3942,46.5721,78804.0
2019-12-18 10:20:00,47.12,47.16,47.08,47.08,56813.0,46.5721,46.6116,46.5326,46.5326,56813.0
2019-12-18 10:30:00,47.08,47.12,46.97,47.0,50909.0,46.5326,46.5721,46.4238,46.4535,50909.0
2019-12-18 10:40:00,46.99,47.0,46.93,46.99,58106.0,46.4436,46.4535,46.3843,46.4436,58106.0
2019-12-18 10:50:00,46.99,47.06,46.98,47.04,37902.0,46.4436,46.5128,46.4337,46.493,37902.0
2019-12-18 11:00:00,47.05,47.08,47.03,47.04,32711.0,46.5029,46.5326,46.4831,46.493,32711.0
2019-12-18 11:10:00,47.04,47.11,47.01,47.03,35737.0,46.493,46.5622,46.4634,46.4831,35737.0
2019-12-18 11:20:00,47.02,47.05,46.96,46.97,450442.0,46.4733,46.5029,46.414,46.4238,450442.0
2019-12-18 11:30:00,46.97,47.01,46.89,46.96,173370.0,46.4238,46.4634,46.3448,46.414,173370.0
2019-12-18 11:40:00,46.95,46.95,46.87,46.88,43803.0,46.4041,46.4041,46.325,46.3349,43803.0
2019-12-18 11:50:00,46.88,46.89,46.79,46.79,67991.0,46.3349,46.3448,46.2459,46.2459,67991.0
2019-12-18 12:00:00,46.8,46.85,46.78,46.8,30247.0,46.2558,46.3052,46.236,46.2558,30247.0
2019-12-18 12:10:00,46.79,46.84,46.75,46.81,68842.0,46.2459,46.2953,46.2064,46.2657,68842.0
2019-12-18 12:20:00,46.8,46.92,46.78,46.92,264917.0,46.2558,46.3744,46.236,46.3744,264917.0
2019-12-18 12:30:00,46.92,46.93,46.85,46.88,94004.0,46.3744,46.3843,46.3052,46.3349,94004.0
2019-12-18 12:40:00,46.89,46.91,46.85,46.89,294544.0,46.3448,46.3645,46.3052,46.3448,294544.0
2019-12-18 12:50:00,46.9,46.9,46.79,46.8,34355.0,46.3547,46.3547,46.2459,46.2558,34355.0
2019-12-18 13:00:00,46.8,46.84,46.79,46.81,17473.0,46.2558,46.2953,46.2459,46.2657,17473.0
2019-12-18 13:10:00,46.8,46.82,46.75,46.76,40978.0,46.2558,46.2756,46.2064,46.2163,40978.0
2019-12-18 13:20:00,46.76,46.8,46.72,46.79,78348.0,46.2163,46.2558,46.1767,46.2459,78348.0
2019-12-18 13:30:00,46.79,46.89,46.78,46.84,34885.0,46.2459,46.3448,46.236,46.2953,34885.0
2019-12-18 13:40:00,46.84,46.88,46.83,46.86,22954.0,46.2953,46.3349,46.2855,46.3151,22954.0
2019-12-18 13:50:00,46.86,46.86,46.77,46.79,41706.0,46.3151,46.3151,46.2262,46.2459,41706.0
2019-12-18 14:00:00,46.79,46.83,46.61,46.65,172748.0,46.2459,46.2855,46.068,46.1076,172748.0
2019-12-18 14:10:00,46.65,46.69,46.57,46.59,56273.0,46.1076,46.1471,46.0285,46.0483,56273.0
2019-12-18 14:20:00,46.6,46.66,46.58,46.63,67342.0,46.0581,46.1174,46.0384,46.0878,67342.0
2019-12-18 14:30:00,46.63,46.75,46.63,46.75,41564.0,46.0878,46.2064,46.0878,46.2064,41564.0
2019-12-18 14:40:00,46.75,46.76,46.72,46.73,54369.0,46.2064,46.2163,46.1767,46.1866,54369.0
2019-12-18 14:50:00,46.73,46.79,46.73,46.78,46684.0,46.1866,46.2459,46.1866,46.236,46684.0
2019-12-18 15:00:00,46.78,46.84,46.76,46.82,67195.0,46.236,46.2953,46.2163,46.2756,67195.0
2019-12-18 15:10:00,46.83,46.84,46.71,46.74,422858.0,46.2855,46.2953,46.1669,46.1965,422858.0
2019-12-18 15:20:00,46.75,46.75,46.72,46.73,58396.0,46.2064,46.2064,46.1767,46.1866,58396.0
2019-12-18 15:30:00,46.73,46.73,46.61,46.72,281662.0,46.1866,46.1866,46.068,46.1767,281662.0
2019-12-18 15:40:00,46.72,46.75,46.69,46.71,568722.0,46.1767,46.2064,46.1471,46.1669,568722.0
2019-12-18 15:50:00,46.7,46.72,46.57,46.59,566669.0,46.157,46.1767,46.0285,46.0483,566669.0
2019-12-19 09:30:00,46.69,46.81,46.6,46.73,158706.0,46.1471,46.2657,46.0581,46.1866,158706.0
2019-12-19 09:40:00,46.74,46.78,46.64,46.65,74551.0,46.1965,46.236,46.0977,46.1076,74551.0
2019-12-19 09:50:00,46.64,46.75,46.64,46.72,62299.0,46.0977,46.2064,46.0977,46.1767,62299.0
2019-12-19 10:00:00,46.72,46.76,46.61,46.64,56151.0,46.1767,46.2163,46.068,46.0977,56151.0
2019-12-19 10:10:00,46.64,46.71,46.61,46.62,43080.0,46.0977,46.1669,46.068,46.0779,43080.0
2019-12-19 10:20:00,46.61,46.78,46.57,46.78,85088.0,46.068,46.236,46.0285,46.236,85088.0
2019-12-19 10:30:00,46.78,46.89,46.76,46.88,49142.0,46.236,46.3448,46.2163,46.3349,49142.0
2019-12-19 10:40:00,46.88,46.92,46.82,46.84,92452.0,46.3349,46.3744,46.2756,46.2953,92452.0
2019-12-19 10:50:00,46.84,46.85,46.74,46.76,81945.0,46.2953,46.3052,46.1965,46.2163,81945.0
2019-12-19 11:00:00,46.76,46.79,46.72,46.76,32586.0,46.2163,46.2459,46.1767,46.2163,32586.0
2019-12-19 11:10:00,46.76,46.86,46.73,46.84,107352.0,46.2163,46.3151,46.1866,46.2953,107352.0
2019-12-19 11:20:00,46.84,46.89,46.82,46.85,42776.0,46.2953,46.3448,46.2756,46.3052,42776.0
2019-12-19 11:30:00,46.85,46.91,46.8,46.85,81099.0,46.3052,46.3645,46.2558,46.3052,81099.0
2019-12-19 11:40:00,46.85,46.91,46.81,46.87,106775.0,46.3052,46.3645,46.2657,46.325,106775.0
2019-12-19 11:50:00,46.88,46.95,46.83,46.91,138987.0,46.3349,46.4041,46.2855,46.3645,138987.0
2019-12-19 12:00:00,46.92,46.98,46.9,46.98,83204.0,46.3744,46.4337,46.3547,46.4337,83204.0
2019-12-19 12:10:00,46.98,47.02,46.88,46.94,138085.0,46.4337,46.4733,46.3349,46.3942,138085.0
2019-12-19 12:20:00,46.96,47.03,46.95,46.98,61701.0,46.414,46.4831,46.4041,46.4337,61701.0
2019-12-19 12:30:00,46.98,47.0,46.94,46.96,32451.0,46.4337,46.4535,46.3942,46.414,32451.0
2019-12-19 12:40:00,46.95,46.97,46.93,46.95,80387.0,46.4041,46.4238,46.3843,46.4041,80387.0
2019-12-19 12:50:00,46.95,46.95,46.89,46.9,71447.0,46.4041,46.4041,46.3448,46.3547,71447.0
2019-12-19 13:00:00,46.9,46.92,46.74,46.76,68165.0,46.3547,46.3744,46.1965,46.2163,68165.0
2019-12-19 13:10:00,46.75,46.77,46.67,46.77,110584.0,46.2064,46.2262,46.1273,46.2262,110584.0
2019-12-19 13:20:00,46.77,46.84,46.76,46.82,37207.0,46.2262,46.2953,46.2163,46.2756,37207.0
2019-12-19 13:30:00,46.82,46.91,46.79,46.83,63544.0,46.2756,46.3645,46.2459,46.2855,63544.0
2019-12-19 13:40:00,46.83,46.84,46.62,46.71,110857.0,46.2855,46.2953,46.0779,46.1669,110857.0
2019-12-19 13:50:00,46.71,46.84,46.71,46.83,44535.0,46.1669,46.2953,46.1669,46.2855,44535.0
2019-12-19 14:00:00,46.84,46.92,46.81,46.9,34649.0,46.2953,46.3744,46.2657,46.3547,34649.0
2019-12-19 14:10:00,46.91,46.92,46.87,46.92,56003.0,46.3645,46.3744,46.325,46.3744,56003.0
2019-12-19 14:20:00,46.91,46.92,46.82,46.83,56299.0,46.3645,46.3744,46.2756,46.2855,56299.0
2019-12-19 14:30:00,46.83,46.83,46.72,46.73,39502.0,46.2855,46.2855,46.1767,46.1866,39502.0
2019-12-19 14:40:00,46.74,46.81,46.72,46.78,88232.0,46.1965,46.2657,46.1767,46.236,88232.0
2019-12-19 14:50:00,46.79,46.85,46.73,46.76,81081.0,46.2459,46.3052,46.1866,46.2163,81081.0
2019-12-19 15:00:00,46.77,46.79,46.76,46.77,69721.0,46.2262,46.2459,46.2163,46.2262,69721.0
2019-12-19 15:10:00,46.78,46.79,46.74,46.76,48276.0,46.236,46.2459,46.1965,46.2163,48276.0
2019-12-19 15:20:00,46.76,46.76,46.68,46.69,125604.0,46.2163,46.2163,46.1372,46.1471,125604.0
2019-12-19 15:30:00,46.69,46.73,46.63,46.64,146476.0,46.1471,46.1866,46.0878,46.0977,146476.0
2019-12-19 15:40:00,46.65,46.67,46.58,46.58,154944.0,46.1076,46.1273,46.0384,46.0384,154944.0
2019-12-19 15:50:00,46.58,46.65,46.57,46.64,405033.0,46.0384,46.1076,46.0285,46.0977,405033.0
2019-12-20 09:30:00,48.9,49.47,48.26,49.11,1127821.0,48.3314,48.8948,47.6988,48.539,1127821.0
2019-12-20 09:40:00,49.1,50.17,48.94,50.01,656888.0,48.5291,49.5866,48.3709,49.4285,656888.0
2019-12-20 09:50:00,50.02,50.52,49.71,50.08,624904.0,49.4384,49.9326,49.132,49.4977,624904.0
2019-12-20 10:00:00,50.08,50.63,50.01,50.62,441954.0,49.4977,50.0413,49.4285,50.0314,441954.0
2019-12-20 10:10:00,50.63,50.88,50.5,50.79,669994.0,50.0413,50.2884,49.9128,50.1994,669994.0
2019-12-20 10:20:00,50.8,51.19,50.71,51.07,608468.0,50.2093,50.5948,50.1203,50.4762,608468.0
2019-12-20 10:30:00,51.08,51.13,50.92,51.07,353522.0,50.486,50.5355,50.3279,50.4762,353522.0
2019-12-20 10:40:00,51.08,51.21,50.55,50.59,480982.0,50.486,50.6145,49.9622,50.0017,480982.0
2019-12-20 10:50:00,50.61,50.69,50.33,50.37,501584.0,50.0215,50.1006,49.7448,49.7843,501584.0
2019-12-20 11:00:00,50.38,50.84,50.34,50.82,417964.0,49.7942,50.2488,49.7547,50.2291,417964.0
2019-12-20 11:10:00,50.85,50.87,50.67,50.68,212770.0,50.2587,50.2785,50.0808,50.0907,212770.0
2019-12-20 11:20:00,50.68,50.79,50.5,50.53,500997.0,50.0907,50.1994,49.9128,49.9424,500997.0
2019-12-20 11:30:00,50.53,50.6,50.18,50.18,377230.0,49.9424,50.0116,49.5965,49.5965,377230.0
2019-12-20 11:40:00,50.15,50.21,49.85,49.86,371561.0,49.5669,49.6262,49.2703,49.2802,371561.0
2019-12-20 11:50:00,49.86,49.91,49.53,49.73,413963.0,49.2802,49.3297,48.9541,49.1517,413963.0
2019-12-20 12:00:00,49.75,49.98,49.74,49.89,301091.0,49.1715,49.3988,49.1616,49.3099,301091.0
2019-12-20 12:10:00,49.89,50.27,49.89,50.2,246408.0,49.3099,49.6855,49.3099,49.6163,246408.0
2019-12-20 12:20:00,50.21,50.34,50.14,50.3,258520.0,49.6262,49.7547,49.557,49.7151,258520.0
2019-12-20 12:30:00,50.31,50.34,50.08,50.14,271744.0,49.725,49.7547,49.4977,49.557,271744.0
2019-12-20 12:40:00,50.14,50.16,49.96,50.16,211240.0,49.557,49.5767,49.3791,49.5767,211240.0
2019-12-20 12:50:00,50.16,50.24,50.0,50.05,178882.0,49.5767,49.6558,49.4186,49.468,178882.0
2019-12-20 13:00:00,50.04,50.34,50.0,50.31,177058.0,49.4581,49.7547,49.4186,49.725,177058.0
2019-12-20 13:10:00,50.31,50.4,50.15,50.24,159956.0,49.725,49.814,49.5669,49.6558,159956.0
2019-12-20 13:20:00,50.23,50.38,50.22,50.29,90167.0,49.6459,49.7942,49.636,49.7052,90167.0
2019-12-20 13:30:00,50.28,50.28,50.15,50.15,79205.0,49.6953,49.6953,49.5669,49.5669,79205.0
2019-12-20 13:40:00,50.15,50.21,50.09,50.15,96685.0,49.5669,49.6262,49.5076,49.5669,96685.0
2019-12-20 13:50:00,50.14,50.15,49.96,50.02,134075.0,49.557,49.5669,49.3791,49.4384,134075.0
2019-12-20 14:00:00,50.03,50.05,49.86,49.96,121104.0,49.4483,49.468,49.2802,49.3791,121104.0
2019-12-20 14:10:00,49.96,49.97,49.84,49.91,106942.0,49.3791,49.389,49.2605,49.3297,106942.0
2019-12-20 14:20:00,49.91,50.06,49.87,50.04,99113.0,49.3297,49.4779,49.2901,49.4581,99113.0
2019-12-20 14:30:00,50.05,50.05,49.92,49.98,108861.0,49.468,49.468,49.3395,49.3988,108861.0
2019-12-20 14:40:00,50.0,50.09,49.98,50.05,124198.0,49.4186,49.5076,49.3988,49.468,124198.0
2019-12-20 14:50:00,50.05,50.17,50.01,50.15,140287.0,49.468,49.5866,49.4285,49.5669,140287.0
2019-12-20 15:00:00,50.14,50.31,50.11,50.21,221341.0,49.557,49.725,49.5273,49.6262,221341.0
2019-12-20 15:10:00,50.21,50.39,50.2,50.38,287291.0,49.6262,49.8041,49.6163,49.7942,287291.0
2019-12-20 15:20:00,50.37,50.43,50.22,50.23,258583.0,49.7843,49.8436,49.636,49.6459,258583.0
2019-12-20 15:30:00,50.23,50.25,50.09,50.14,258673.0,49.6459,49.6657,49.5076,49.557,258673.0
2019-12-20 15:40:00,50.13,50.19,50.05,50.16,261438.0,49.5471,49.6064,49.468,49.5767,261438.0
2019-12-20 15:50:00,50.17,50.22,50.06,50.21,621624.0,49.5866,49.636,49.4779,49.6262,621624.0
2019-12-23 09:30:00,50.39,50.55,50.15,50.49,378555.0,49.8041,49.9622,49.5669,49.9029,378555.0
2019-12-23 09:40:00,50.48,50.58,50.35,50.39,122287.0,49.893,49.9919,49.7645,49.8041,122287.0
2019-12-23 09:50:00,50.4,50.47,50.23,50.3,178073.0,49.814,49.8831,49.6459,49.7151,178073.0
2019-12-23 10:00:00,50.3,50.66,50.3,50.6,133416.0,49.7151,50.0709,49.7151,50.0116,133416.0
2019-12-23 10:10:00,50.6,50.63,50.46,50.59,96053.0,50.0116,50.0413,49.8733,50.0017,96053.0
2019-12-23 10:20:00,50.59,50.79,50.58,50.65,123181.0,50.0017,50.1994,49.9919,50.061,123181.0
2019-12-23 10:30:00,50.64,50.76,50.56,50.76,88063.0,50.0512,50.1698,49.9721,50.1698,88063.0
2019-12-23 10:40:00,50.76,50.8,50.67,50.72,108438.0,50.1698,50.2093,50.0808,50.1302,108438.0
2019-12-23 10:50:00,50.71,50.77,50.63,50.71,87948.0,50.1203,50.1797,50.0413,50.1203,87948.0
2019-12-23 11:00:00,50.71,50.84,50.71,50.81,85681.0,50.1203,50.2488,50.1203,50.2192,85681.0
2019-12-23 11:10:00,50.82,50.9,50.8,50.83,111085.0,50.2291,50.3081,50.2093,50.239,111085.0
2019-12-23 11:20:00,50.83,50.9,50.78,50.9,102965.0,50.239,50.3081,50.1895,50.3081,102965.0
2019-12-23 11:30:00,50.89,50.95,50.87,50.93,82466.0,50.2983,50.3576,50.2785,50.3378,82466.0
2019-12-23 11:40:00,50.93,50.98,50.91,50.98,81758.0,50.3378,50.3872,50.318,50.3872,81758.0
2019-12-23 11:50:00,50.98,51.0,50.95,50.97,56727.0,50.3872,50.407,50.3576,50.3773,56727.0
2019-12-23 12:00:00,50.97,51.14,50.96,51.14,106281.0,50.3773,50.5453,50.3674,50.5453,106281.0
2019-12-23 12:10:00,51.14,51.2,51.06,51.17,106169.0,50.5453,50.6047,50.4663,50.575,106169.0
2019-12-23 12:20:00,51.16,51.17,50.89,50.92,106198.0,50.5651,50.575,50.2983,50.3279,106198.0
2019-12-23 12:30:00,50.91,50.96,50.83,50.94,82073.0,50.318,50.3674,50.239,50.3477,82073.0
2019-12-23 12:40:00,50.94,50.98,50.86,50.87,60898.0,50.3477,50.3872,50.2686,50.2785,60898.0
2019-12-23 12:50:00,50.88,50.94,50.77,50.94,67109.0,50.2884,50.3477,50.1797,50.3477,67109.0
2019-12-23 13:00:00,50.93,51.02,50.91,50.96,79743.0,50.3378,50.4267,50.318,50.3674,79743.0
2019-12-23 13:10:00,50.97,51.12,50.96,51.12,59165.0,50.3773,50.5256,50.3674,50.5256,59165.0
2019-12-23 13:20:00,51.12,51.15,51.04,51.11,69026.0,50.5256,50.5552,50.4465,50.5157,69026.0
2019-12-23 13:30:00,51.1,51.11,50.98,51.01,50984.0,50.5058,50.5157,50.3872,50.4169,50984.0
2019-12-23 13:40:00,51.01,51.01,50.9,50.93,60766.0,50.4169,50.4169,50.3081,50.3378,60766.0
2019-12-23 13:50:00,50.94,50.98,50.87,50.94,53103.0,50.3477,50.3872,50.2785,50.3477,53103.0
2019-12-23 14:00:00,50.94,50.96,50.89,50.96,61051.0,50.3477,50.3674,50.2983,50.3674,61051.0
2019-12-23 14:10:00,50.96,50.97,50.87,50.94,70911.0,50.3674,50.3773,50.2785,50.3477,70911.0
2019-12-23 14:20:00,50.94,51.02,50.91,50.97,70364.0,50.3477,50.4267,50.318,50.3773,70364.0
2019-12-23 14:30:00,50.97,51.03,50.92,50.93,57759.0,50.3773,50.4366,50.3279,50.3378,57759.0
2019-12-23 14:40:00,50.93,51.0,50.92,51.0,58851.0,50.3378,50.407,50.3279,50.407,58851.0
2019-12-23 14:50:00,51.01,51.01,50.93,51.0,75536.0,50.4169,50.4169,50.3378,50.407,75536.0
2019-12-23 15:00:00,51.01,51.07,51.01,51.05,56783.0,50.4169,50.4762,50.4169,50.4564,56783.0
2019-12-23 15:10:00,51.05,51.1,51.0,51.02,78542.0,50.4564,50.5058,50.407,50.4267,78542.0
2019-12-23 15:20:00,51.02,51.1,51.0,51.1,98220.0,50.4267,50.5058,50.407,50.5058,98220.0
2019-12-23 15:30:00,51.09,51.19,51.07,51.18,157162.0,50.4959,50.5948,50.4762,50.5849,157162.0
2019-12-23 15:40:00,51.17,51.24,51.16,51.22,204937.0,50.575,50.6442,50.5651,50.6244,204937.0
2019-12-23 15:50:00,51.23,51.27,51.21,51.27,450177.0,50.6343,50.6738,50.6145,50.6738,450177.0
2019-12-24 09:30:00,51.4,51.49,51.32,51.43,148065.0,50.8023,50.8913,50.7233,50.832,148065.0
2019-12-24 09:40:00,51.42,51.62,51.38,51.6,89753.0,50.8221,51.0198,50.7826,51.0,89753.0
2019-12-24 09:50:00,51.59,51.59,51.37,51.48,111941.0,50.9901,50.9901,50.7727,50.8814,111941.0
2019-12-24 10:00:00,51.47,51.5,51.38,51.47,139707.0,50.8715,50.9012,50.7826,50.8715,139707.0
2019-12-24 10:10:00,51.48,51.56,51.44,51.46,76689.0,50.8814,50.9605,50.8419,50.8616,76689.0
2019-12-24 10:20:00,51.45,51.46,51.22,51.22,81151.0,50.8517,50.8616,50.6244,50.6244,81151.0
2019-12-24 10:30:00,51.22,51.23,51.11,51.16,78151.0,50.6244,50.6343,50.5157,50.5651,78151.0
2019-12-24 10:40:00,51.16,51.18,51.07,51.07,43755.0,50.5651,50.5849,50.4762,50.4762,43755.0
2019-12-24 10:50:00,51.08,51.1,50.96,51.02,82132.0,50.486,50.5058,50.3674,50.4267,82132.0
2019-12-24 11:00:00,51.02,51.02,50.91,51.02,52327.0,50.4267,50.4267,50.318,50.4267,52327.0
2019-12-24 11:10:00,51.02,51.03,50.91,50.94,55170.0,50.4267,50.4366,50.318,50.3477,55170.0
2019-12-24 11:20:00,50.95,51.02,50.94,50.97,47074.0,50.3576,50.4267,50.3477,50.3773,47074.0
2019-12-24 11:30:00,50.97,51.05,50.96,51.0,44366.0,50.3773,50.4564,50.3674,50.407,44366.0
2019-12-24 11:40:00,51.0,51.03,50.94,50.95,50432.0,50.407,50.4366,50.3477,50.3576,50432.0
2019-12-24 11:50:00,50.95,50.95,50.87,50.9,50450.0,50.3576,50.3576,50.2785,50.3081,50450.0
2019-12-24 12:00:00,50.89,50.9,50.74,50.75,82831.0,50.2983,50.3081,50.15,50.1599,82831.0
2019-12-24 12:10:00,50.74,50.87,50.74,50.84,78861.0,50.15,50.2785,50.15,50.2488,78861.0
2019-12-24 12:20:00,50.83,50.9,50.82,50.85,73464.0,50.239,50.3081,50.2291,50.2587,73464.0
2019-12-24 12:30:00,50.85,50.86,50.8,50.8,81504.0,50.2587,50.2686,50.2093,50.2093,81504.0
2019-12-24 12:40:00,50.8,50.84,50.78,50.82,108607.0,50.2093,50.2488,50.1895,50.2291,108607.0
2019-12-24 12:50:00,50.82,50.94,50.75,50.93,205466.0,50.2291,50.3477,50.1599,50.3378,205466.0
2019-12-26 09:30:00,51.0,51.09,50.84,50.85,89406.0,50.407,50.4959,50.2488,50.2587,89406.0
2019-12-26 09:40:00,50.86,50.94,50.76,50.82,67203.0,50.2686,50.3477,50.1698,50.2291,67203.0
2019-12-26 09:50:00,50.83,50.88,50.77,50.82,40195.0,50.239,50.2884,50.1797,50.2291,40195.0
2019-12-26 10:00:00,50.81,50.93,50.79,50.92,39037.0,50.2192,50.3378,50.1994,50.3279,39037.0
2019-12-26 10:10:00,50.93,50.97,50.84,50.88,124255.0,50.3378,50.3773,50.2488,50.2884,124255.0
2019-12-26 10:20:00,50.89,50.97,50.86,50.97,145490.0,50.2983,50.3773,50.2686,50.3773,145490.0
2019-12-26 10:30:00,50.98,51.15,50.98,51.1,39350.0,50.3872,50.5552,50.3872,50.5058,39350.0
2019-12-26 10:40:00,51.1,51.15,51.04,51.15,54234.0,50.5058,50.5552,50.4465,50.5552,54234.0
2019-12-26 10:50:00,51.16,51.16,51.06,51.07,28981.0,50.5651,50.5651,50.4663,50.4762,28981.0
2019-12-26 11:00:00,51.07,51.1,50.99,51.05,71565.0,50.4762,50.5058,50.3971,50.4564,71565.0
2019-12-26 11:10:00,51.05,51.17,51.05,51.16,77258.0,50.4564,50.575,50.4564,50.5651,77258.0
2019-12-26 11:20:00,51.16,51.2,51.12,51.2,43597.0,50.5651,50.6047,50.5256,50.6047,43597.0
2019-12-26 11:30:00,51.2,51.2,51.15,51.18,78004.0,50.6047,50.6047,50.5552,50.5849,78004.0
2019-12-26 11:40:00,51.18,51.2,51.17,51.18,60621.0,50.5849,50.6047,50.575,50.5849,60621.0
2019-12-26 11:50:00,51.17,51.26,51.17,51.24,40993.0,50.575,50.664,50.575,50.6442,40993.0
2019-12-26 12:00:00,51.23,51.25,51.13,51.19,57434.0,50.6343,50.6541,50.5355,50.5948,57434.0
2019-12-26 12:10:00,51.18,51.2,51.16,51.17,30631.0,50.5849,50.6047,50.5651,50.575,30631.0
2019-12-26 12:20:00,51.16,51.17,51.1,51.1,56123.0,50.5651,50.575,50.5058,50.5058,56123.0
2019-12-26 12:30:00,51.1,51.16,51.07,51.11,55396.0,50.5058,50.5651,50.4762,50.5157,55396.0
2019-12-26 12:40:00,51.11,51.2,51.1,51.14,26255.0,50.5157,50.6047,50.5058,50.5453,26255.0
2019-12-26 12:50:00,51.13,51.15,51.09,51.14,33751.0,50.5355,50.5552,50.4959,50.5453,33751.0
2019-12-26 13:00:00,51.14,51.2,51.14,51.19,31473.0,50.5453,50.6047,50.5453,50.5948,31473.0
2019-12-26 13:10:00,51.19,51.26,51.16,51.26,35325.0,50.5948,50.664,50.5651,50.664,35325.0
2019-12-26 13:20:00,51.26,51.27,51.22,51.27,30716.0,50.664,50.6738,50.6244,50.6738,30716.0
2019-12-26 13:30:00,51.26,51.35,51.25,51.35,53514.0,50.664,50.7529,50.6541,50.7529,53514.0
2019-12-26 13:40:00,51.35,51.36,51.31,51.34,61357.0,50.7529,50.7628,50.7134,50.743,61357.0
2019-12-26 13:50:00,51.34,51.41,51.33,51.37,55075.0,50.743,50.8122,50.7331,50.7727,55075.0
2019-12-26 14:00:00,51.37,51.43,51.35,51.43,32871.0,50.7727,50.832,50.7529,50.832,32871.0
2019-12-26 14:10:00,51.42,51.43,51.38,51.4,30430.0,50.8221,50.832,50.7826,50.8023,30430.0
2019-12-26 14:20:00,51.41,51.45,51.36,51.41,35303.0,50.8122,50.8517,50.7628,50.8122,35303.0
2019-12-26 14:30:00,51.41,51.42,51.36,51.41,28654.0,50.8122,50.8221,50.7628,50.8122,28654.0
2019-12-26 14:40:00,51.4,51.41,51.32,51.33,51509.0,50.8023,50.8122,50.7233,50.7331,51509.0
2019-12-26 14:50:00,51.33,51.39,51.31,51.38,42773.0,50.7331,50.7924,50.7134,50.7826,42773.0
2019-12-26 15:00:00,51.39,51.39,51.32,51.33,36459.0,50.7924,50.7924,50.7233,50.7331,36459.0
2019-12-26 15:10:00,51.33,51.38,51.3,51.35,42819.0,50.7331,50.7826,50.7035,50.7529,42819.0
2019-12-26 15:20:00,51.34,51.36,51.25,51.28,60425.0,50.743,50.7628,50.6541,50.6837,60425.0
2019-12-26 15:30:00,51.28,51.28,51.22,51.28,83907.0,50.6837,50.6837,50.6244,50.6837,83907.0
2019-12-26 15:40:00,51.28,51.29,51.22,51.28,96042.0,50.6837,50.6936,50.6244,50.6837,96042.0
2019-12-26 15:50:00,51.28,51.35,51.24,51.34,394466.0,50.6837,50.7529,50.6442,50.743,394466.0
2019-12-27 09:30:00,51.62,51.74,51.55,51.71,85492.0,51.0198,51.1384,50.9506,51.1087,85492.0
2019-12-27 09:40:00,51.7,51.73,51.62,51.68,63782.0,51.0988,51.1285,51.0198,51.0791,63782.0
2019-12-27 09:50:00,51.68,51.68,51.47,51.48,63116.0,51.0791,51.0791,50.8715,50.8814,63116.0
2019-12-27 10:00:00,51.48,51.59,51.46,51.56,35682.0,50.8814,50.9901,50.8616,50.9605,35682.0
2019-12-27 10:10:00,51.55,51.6,51.47,51.5,68556.0,50.9506,51.0,50.8715,50.9012,68556.0
2019-12-27 10:20:00,51.5,51.56,51.48,51.53,54939.0,50.9012,50.9605,50.8814,50.9308,54939.0
2019-12-27 10:30:00,51.52,51.52,51.4,51.4,64893.0,50.9209,50.9209,50.8023,50.8023,64893.0
2019-12-27 10:40:00,51.41,51.47,51.36,51.37,45938.0,50.8122,50.8715,50.7628,50.7727,45938.0
2019-12-27 10:50:00,51.38,51.48,51.32,51.44,59496.0,50.7826,50.8814,50.7233,50.8419,59496.0
2019-12-27 11:00:00,51.44,51.51,51.42,51.48,26096.0,50.8419,50.911,50.8221,50.8814,26096.0
2019-12-27 11:10:00,51.48,51.54,51.47,51.51,25370.0,50.8814,50.9407,50.8715,50.911,25370.0
2019-12-27 11:20:00,51.51,51.52,51.41,51.41,32107.0,50.911,50.9209,50.8122,50.8122,32107.0
2019-12-27 11:30:00,51.41,51.49,51.39,51.44,77383.0,50.8122,50.8913,50.7924,50.8419,77383.0
2019-12-27 11:40:00,51.44,51.46,51.36,51.43,27666.0,50.8419,50.8616,50.7628,50.832,27666.0
2019-12-27 11:50:00,51.44,51.46,51.36,51.36,26293.0,50.8419,50.8616,50.7628,50.7628,26293.0
2019-12-27 12:00:00,51.36,51.4,51.32,51.32,20830.0,50.7628,50.8023,50.7233,50.7233,20830.0
2019-12-27 12:10:00,51.32,51.33,51.3,51.32,16921.0,50.7233,50.7331,50.7035,50.7233,16921.0
2019-12-27 12:20:00,51.32,51.32,51.25,51.27,18259.0,50.7233,50.7233,50.6541,50.6738,18259.0
2019-12-27 12:30:00,51.27,51.29,51.21,51.25,59483.0,50.6738,50.6936,50.6145,50.6541,59483.0
2019-12-27 12:40:00,51.25,51.27,51.2,51.22,34924.0,50.6541,50.6738,50.6047,50.6244,34924.0
2019-12-27 12:50:00,51.22,51.27,51.19,51.27,22635.0,50.6244,50.6738,50.5948,50.6738,22635.0
2019-12-27 13:00:00,51.27,51.29,51.24,51.25,17413.0,50.6738,50.6936,50.6442,50.6541,17413.0
2019-12-27 13:10:00,51.25,51.29,51.23,51.28,16437.0,50.6541,50.6936,50.6343,50.6837,16437.0
2019-12-27 13:20:00,51.29,51.31,51.27,51.29,20374.0,50.6936,50.7134,50.6738,50.6936,20374.0
2019-12-27 13:30:00,51.29,51.3,51.25,51.26,18261.0,50.6936,50.7035,50.6541,50.664,18261.0
2019-12-27 13:40:00,51.26,51.28,51.23,51.27,18180.0,50.664,50.6837,50.6343,50.6738,18180.0
2019-12-27 13:50:00,51.27,51.28,51.22,51.24,31582.0,50.6738,50.6837,50.6244,50.6442,31582.0
2019-12-27 14:00:00,51.24,51.3,51.24,51.3,18360.0,50.6442,50.7035,50.6442,50.7035,18360.0
2019-12-27 14:10:00,51.29,51.3,51.24,51.26,28944.0,50.6936,50.7035,50.6442,50.664,28944.0
2019-12-27 14:20:00,51.26,51.28,51.24,51.26,25989.0,50.664,50.6837,50.6442,50.664,25989.0
2019-12-27 14:30:00,51.26,51.39,51.26,51.38,25847.0,50.664,50.7924,50.664,50.7826,25847.0
2019-12-27 14:40:00,51.38,51.39,51.32,51.37,23625.0,50.7826,50.7924,50.7233,50.7727,23625.0
2019-12-27 14:50:00,51.37,51.39,51.32,51.33,29829.0,50.7727,50.7924,50.7233,50.7331,29829.0
2019-12-27 15:00:00,51.35,51.41,51.35,51.38,24605.0,50.7529,50.8122,50.7529,50.7826,24605.0
2019-12-27 15:10:00,51.38,51.39,51.35,51.39,24812.0,50.7826,50.7924,50.7529,50.7924,24812.0
2019-12-27 15:20:00,51.39,51.4,51.35,51.36,56419.0,50.7924,50.8023,50.7529,50.7628,56419.0
2019-12-27 15:30:00,51.36,51.39,51.35,51.37,37498.0,50.7628,50.7924,50.7529,50.7727,37498.0
2019-12-27 15:40:00,51.37,51.37,51.21,51.21,50882.0,50.7727,50.7727,50.6145,50.6145,50882.0
2019-12-27 15:50:00,51.21,51.33,51.18,51.33,166202.0,50.6145,50.7331,50.5849,50.7331,166202.0
2019-12-30 09:30:00,51.64,51.69,51.22,51.3,203658.0,51.0395,51.089,50.6244,50.7035,203658.0
2019-12-30 09:40:00,51.29,51.3,51.19,51.2,47178.0,50.6936,50.7035,50.5948,50.6047,47178.0
2019-12-30 09:50:00,51.19,51.42,51.18,51.37,138445.0,50.5948,50.8221,50.5849,50.7727,138445.0
2019-12-30 10:00:00,51.36,51.54,51.35,51.49,130501.0,50.7628,50.9407,50.7529,50.8913,130501.0
2019-12-30 10:10:00,51.49,51.49,51.27,51.3,166788.0,50.8913,50.8913,50.6738,50.7035,166788.0
2019-12-30 10:20:00,51.3,51.34,51.13,51.17,55951.0,50.7035,50.743,50.5355,50.575,55951.0
2019-12-30 10:30:00,51.18,51.21,51.13,51.19,55346.0,50.5849,50.6145,50.5355,50.5948,55346.0
2019-12-30 10:40:00,51.19,51.21,51.12,51.13,51270.0,50.5948,50.6145,50.5256,50.5355,51270.0
2019-12-30 10:50:00,51.13,51.18,51.09,51.11,45172.0,50.5355,50.5849,50.4959,50.5157,45172.0
2019-12-30 11:00:00,51.11,51.17,51.07,51.15,58609.0,50.5157,50.575,50.4762,50.5552,58609.0
2019-12-30 11:10:00,51.15,51.21,51.13,51.19,29480.0,50.5552,50.6145,50.5355,50.5948,29480.0
2019-12-30 11:20:00,51.19,51.25,51.16,51.25,56907.0,50.5948,50.6541,50.5651,50.6541,56907.0
2019-12-30 11:30:00,51.24,51.24,51.11,51.13,25252.0,50.6442,50.6442,50.5157,50.5355,25252.0
2019-12-30 11:40:00,51.13,51.14,51.07,51.08,62333.0,50.5355,50.5453,50.4762,50.486,62333.0
2019-12-30 11:50:00,51.07,51.11,51.02,51.06,21117.0,50.4762,50.5157,50.4267,50.4663,21117.0
2019-12-30 12:00:00,51.06,51.17,51.06,51.17,36836.0,50.4663,50.575,50.4663,50.575,36836.0
2019-12-30 12:10:00,51.16,51.27,51.15,51.27,17795.0,50.5651,50.6738,50.5552,50.6738,17795.0
2019-12-30 12:20:00,51.26,51.39,51.26,51.39,34732.0,50.664,50.7924,50.664,50.7924,34732.0
2019-12-30 12:30:00,51.39,51.44,51.37,51.38,24907.0,50.7924,50.8419,50.7727,50.7826,24907.0
2019-12-30 12:40:00,51.37,51.38,51.33,51.33,19579.0,50.7727,50.7826,50.7331,50.7331,19579.0
2019-12-30 12:50:00,51.34,51.36,51.26,51.3,27473.0,50.743,50.7628,50.664,50.7035,27473.0
2019-12-30 13:00:00,51.3,51.32,51.29,51.29,10701.0,50.7035,50.7233,50.6936,50.6936,10701.0
2019-12-30 13:10:00,51.28,51.29,51.23,51.24,14206.0,50.6837,50.6936,50.6343,50.6442,14206.0
2019-12-30 13:20:00,51.23,51.24,51.15,51.17,53755.0,50.6343,50.6442,50.5552,50.575,53755.0
2019-12-30 13:30:00,51.16,51.18,51.12,51.16,61816.0,50.5651,50.5849,50.5256,50.5651,61816.0
2019-12-30 13:40:00,51.16,51.18,51.13,51.17,24199.0,50.5651,50.5849,50.5355,50.575,24199.0
2019-12-30 13:50:00,51.16,51.25,51.16,51.24,34920.0,50.5651,50.6541,50.5651,50.6442,34920.0
2019-12-30 14:00:00,51.24,51.24,51.13,51.15,33834.0,50.6442,50.6442,50.5355,50.5552,33834.0
2019-12-30 14:10:00,51.14,51.15,51.11,51.13,14391.0,50.5453,50.5552,50.5157,50.5355,14391.0
2019-12-30 14:20:00,51.14,51.17,51.11,51.15,15360.0,50.5453,50.575,50.5157,50.5552,15360.0
2019-12-30 14:30:00,51.16,51.16,51.11,51.13,18551.0,50.5651,50.5651,50.5157,50.5355,18551.0
2019-12-30 14:40:00,51.13,51.18,51.11,51.13,28346.0,50.5355,50.5849,50.5157,50.5355,28346.0
2019-12-30 14:50:00,51.14,51.18,51.11,51.15,17444.0,50.5453,50.5849,50.5157,50.5552,17444.0
2019-12-30 15:00:00,51.15,51.15,51.09,51.13,24606.0,50.5552,50.5552,50.4959,50.5355,24606.0
2019-12-30 15:10:00,51.13,51.13,51.06,51.07,37128.0,50.5355,50.5355,50.4663,50.4762,37128.0
2019-12-30 15:20:00,51.07,51.08,51.02,51.03,46013.0,50.4762,50.486,50.4267,50.4366,46013.0
2019-12-30 15:30:00,51.03,51.04,50.96,51.0,63862.0,50.4366,50.4465,50.3674,50.407,63862.0
2019-12-30 15:40:00,51.0,51.0,50.94,50.97,70163.0,50.407,50.407,50.3477,50.3773,70163.0
2019-12-30 15:50:00,50.97,51.03,50.94,51.03,162854.0,50.3773,50.4366,50.3477,50.4366,162854.0
2019-12-31 09:30:00,51.03,51.03,50.84,50.85,80646.0,50.4366,50.4366,50.2488,50.2587,80646.0
2019-12-31 09:40:00,50.85,51.07,50.85,51.03,45357.0,50.2587,50.4762,50.2587,50.4366,45357.0
2019-12-31 09:50:00,51.04,51.08,51.01,51.05,98424.0,50.4465,50.486,50.4169,50.4564,98424.0
2019-12-31 10:00:00,51.03,51.13,51.0,51.1,73785.0,50.4366,50.5355,50.407,50.5058,73785.0
2019-12-31 10:10:00,51.1,51.12,51.01,51.03,44634.0,50.5058,50.5256,50.4169,50.4366,44634.0
2019-12-31 10:20:00,51.03,51.07,50.98,50.98,40055.0,50.4366,50.4762,50.3872,50.3872,40055.0
2019-12-31 10:30:00,50.97,51.01,50.89,50.92,41560.0,50.3773,50.4169,50.2983,50.3279,41560.0
2019-12-31 10:40:00,50.92,50.93,50.86,50.9,43780.0,50.3279,50.3378,50.2686,50.3081,43780.0
2019-12-31 10:50:00,50.91,50.91,50.83,50.83,20801.0,50.318,50.318,50.239,50.239,20801.0
2019-12-31 11:00:00,50.83,50.89,50.81,50.86,28698.0,50.239,50.2983,50.2192,50.2686,28698.0
2019-12-31 11:10:00,50.86,50.92,50.85,50.92,27745.0,50.2686,50.3279,50.2587,50.3279,27745.0
2019-12-31 11:20:00,50.92,50.95,50.9,50.91,20206.0,50.3279,50.3576,50.3081,50.318,20206.0
2019-12-31 11:30:00,50.91,50.91,50.79,50.82,30142.0,50.318,50.318,50.1994,50.2291,30142.0
2019-12-31 11:40:00,50.82,50.93,50.81,50.89,36710.0,50.2291,50.3378,50.2192,50.2983,36710.0
2019-12-31 11:50:00,50.88,50.89,50.79,50.8,28276.0,50.2884,50.2983,50.1994,50.2093,28276.0
2019-12-31 12:00:00,50.81,50.86,50.77,50.77,28929.0,50.2192,50.2686,50.1797,50.1797,28929.0
2019-12-31 12:10:00,50.77,50.81,50.75,50.8,21240.0,50.1797,50.2192,50.1599,50.2093,21240.0
2019-12-31 12:20:00,50.8,50.84,50.76,50.84,21985.0,50.2093,50.2488,50.1698,50.2488,21985.0
2019-12-31 12:30:00,50.84,50.86,50.81,50.86,15649.0,50.2488,50.2686,50.2192,50.2686,15649.0
2019-12-31 12:40:00,50.86,50.86,50.77,50.8,24296.0,50.2686,50.2686,50.1797,50.2093,24296.0
2019-12-31 12:50:00,50.8,50.82,50.77,50.79,22200.0,50.2093,50.2291,50.1797,50.1994,22200.0
2019-12-31 13:00:00,50.8,50.82,50.74,50.78,18617.0,50.2093,50.2291,50.15,50.1895,18617.0
2019-12-31 13:10:00,50.77,50.83,50.76,50.83,26739.0,50.1797,50.239,50.1698,50.239,26739.0
2019-12-31 13:20:00,50.84,50.86,50.8,50.86,25050.0,50.2488,50.2686,50.2093,50.2686,25050.0
2019-12-31 13:30:00,50.86,50.9,50.85,50.9,21979.0,50.2686,50.3081,50.2587,50.3081,21979.0
2019-12-31 13:40:00,50.9,50.92,50.85,50.86,19065.0,50.3081,50.3279,50.2587,50.2686,19065.0
2019-12-31 13:50:00,50.86,50.89,50.85,50.89,23737.0,50.2686,50.2983,50.2587,50.2983,23737.0
2019-12-31 14:00:00,50.88,50.89,50.82,50.83,78648.0,50.2884,50.2983,50.2291,50.239,78648.0
2019-12-31 14:10:00,50.84,50.86,50.81,50.83,67327.0,50.2488,50.2686,50.2192,50.239,67327.0
2019-12-31 14:20:00,50.84,50.91,50.82,50.86,75129.0,50.2488,50.318,50.2291,50.2686,75129.0
2019-12-31 14:30:00,50.86,50.87,50.82,50.86,57430.0,50.2686,50.2785,50.2291,50.2686,57430.0
2019-12-31 14:40:00,50.86,50.87,50.78,50.84,104930.0,50.2686,50.2785,50.1895,50.2488,104930.0
2019-12-31 14:50:00,50.85,50.95,50.84,50.89,123647.0,50.2587,50.3576,50.2488,50.2983,123647.0
2019-12-31 15:00:00,50.89,50.92,50.85,50.91,59548.0,50.2983,50.3279,50.2587,50.318,59548.0
2019-12-31 15:10:00,50.91,50.95,50.84,50.88,84516.0,50.318,50.3576,50.2488,50.2884,84516.0
2019-12-31 15:20:00,50.88,50.89,50.84,50.88,67068.0,50.2884,50.2983,50.2488,50.2884,67068.0
2019-12-31 15:30:00,50.88,50.92,50.86,50.91,72547.0,50.2884,50.3279,50.2686,50.318,72547.0
2019-12-31 15:40:00,50.91,50.93,50.85,50.88,98091.0,50.318,50.3378,50.2587,50.2884,98091.0
2019-12-31 15:50:00,50.88,50.89,50.75,50.82,421990.0,50.2884,50.2983,50.1599,50.2291,421990.0
2020-01-02 09:30:00,51.35,51.67,51.26,51.44,247626.0,50.7529,51.0692,50.664,50.8419,247626.0
2020-01-02 09:40:00,51.44,51.5,51.21,51.21,105838.0,50.8419,50.9012,50.6145,50.6145,105838.0
2020-01-02 09:50:00,51.21,51.21,51.05,51.12,84933.0,50.6145,50.6145,50.4564,50.5256,84933.0
2020-01-02 10:00:00,51.12,51.19,50.99,51.18,83036.0,50.5256,50.5948,50.3971,50.5849,83036.0
2020-01-02 10:10:00,51.17,51.19,50.9,50.95,185175.0,50.575,50.5948,50.3081,50.3576,185175.0
2020-01-02 10:20:00,50.95,50.95,50.81,50.87,186409.0,50.3576,50.3576,50.2192,50.2785,186409.0
2020-01-02 10:30:00,50.87,50.93,50.82,50.87,89172.0,50.2785,50.3378,50.2291,50.2785,89172.0
2020-01-02 10:40:00,50.86,50.93,50.84,50.91,105057.0,50.2686,50.3378,50.2488,50.318,105057.0
2020-01-02 10:50:00,50.91,51.18,50.9,51.16,98871.0,50.318,50.5849,50.3081,50.5651,98871.0
2020-01-02 11:00:00,51.16,51.16,51.05,51.09,80292.0,50.5651,50.5651,50.4564,50.4959,80292.0
2020-01-02 11:10:00,51.09,51.09,50.94,50.98,55945.0,50.4959,50.4959,50.3477,50.3872,55945.0
2020-01-02 11:20:00,50.99,51.05,50.94,51.02,102518.0,50.3971,50.4564,50.3477,50.4267,102518.0
2020-01-02 11:30:00,51.01,51.04,50.92,50.97,95805.0,50.4169,50.4465,50.3279,50.3773,95805.0
2020-01-02 11:40:00,50.97,50.97,50.89,50.91,34525.0,50.3773,50.3773,50.2983,50.318,34525.0
2020-01-02 11:50:00,50.92,50.95,50.88,50.91,68953.0,50.3279,50.3576,50.2884,50.318,68953.0
2020-01-02 12:00:00,50.91,51.12,50.89,51.12,85114.0,50.318,50.5256,50.2983,50.5256,85114.0
2020-01-02 12:10:00,51.12,51.12,51.07,51.1,31084.0,50.5256,50.5256,50.4762,50.5058,31084.0
2020-01-02 12:20:00,51.11,51.13,51.1,51.1,35830.0,50.5157,50.5355,50.5058,50.5058,35830.0
2020-01-02 12:30:00,51.11,51.12,50.99,51.05,65504.0,50.5157,50.5256,50.3971,50.4564,65504.0
2020-01-02 12:40:00,51.06,51.07,50.96,50.96,30483.0,50.4663,50.4762,50.3674,50.3674,30483.0
2020-01-02 12:50:00,50.96,50.97,50.91,50.97,36099.0,50.3674,50.3773,50.318,50.3773,36099.0
2020-01-02 13:00:00,50.97,50.98,50.93,50.94,32224.0,50.3773,50.3872,50.3378,50.3477,32224.0
2020-01-02 13:10:00,50.94,50.96,50.87,50.9,22821.0,50.3477,50.3674,50.2785,50.3081,22821.0
2020-01-02 13:20:00,50.9,50.94,50.88,50.88,31193.0,50.3081,50.3477,50.2884,50.2884,31193.0
2020-01-02 13:30:00,50.89,50.93,50.83,50.83,31154.0,50.2983,50.3378,50.239,50.239,31154.0
2020-01-02 13:40:00,50.83,50.83,50.77,50.79,48355.0,50.239,50.239,50.1797,50.1994,48355.0
2020-01-02 13:50:00,50.78,50.83,50.72,50.75,57198.0,50.1895,50.239,50.1302,50.1599,57198.0
2020-01-02 14:00:00,50.75,50.85,50.75,50.85,49330.0,50.1599,50.2587,50.1599,50.2587,49330.0
2020-01-02 14:10:00,50.85,50.92,50.84,50.92,51162.0,50.2587,50.3279,50.2488,50.3279,51162.0
2020-01-02 14:20:00,50.92,50.97,50.91,50.96,27889.0,50.3279,50.3773,50.318,50.3674,27889.0
2020-01-02 14:30:00,50.96,51.02,50.94,51.0,54441.0,50.3674,50.4267,50.3477,50.407,54441.0
2020-01-02 14:40:00,51.01,51.05,51.0,51.01,52852.0,50.4169,50.4564,50.407,50.4169,52852.0
2020-01-02 14:50:00,51.02,51.04,50.95,51.04,47666.0,50.4267,50.4465,50.3576,50.4465,47666.0
2020-01-02 15:00:00,51.04,51.13,51.03,51.11,56695.0,50.4465,50.5355,50.4366,50.5157,56695.0
2020-01-02 15:10:00,51.11,51.16,51.09,51.13,70941.0,50.5157,50.5651,50.4959,50.5355,70941.0
2020-01-02 15:20:00,51.13,51.15,51.09,51.14,99673.0,50.5355,50.5552,50.4959,50.5453,99673.0
2020-01-02 15:30:00,51.14,51.18,51.12,51.15,83064.0,50.5453,50.5849,50.5256,50.5552,83064.0
2020-01-02 15:40:00,51.14,51.15,51.06,51.08,88597.0,50.5453,50.5552,50.4663,50.486,88597.0
2020-01-02 15:50:00,51.08,51.32,51.08,51.31,264170.0,50.486,50.7233,50.486,50.7134,264170.0
2020-01-03 09:30:00,50.07,50.13,49.65,49.75,442126.0,49.4878,49.5471,49.0727,49.1715,442126.0
2020-01-03 09:40:00,49.73,50.08,49.65,49.94,124298.0,49.1517,49.4977,49.0727,49.3593,124298.0
2020-01-03 09:50:00,49.94,50.0,49.83,49.93,87974.0,49.3593,49.4186,49.2506,49.3494,87974.0
2020-01-03 10:00:00,49.91,49.91,49.67,49.72,186936.0,49.3297,49.3297,49.0924,49.1419,186936.0
2020-01-03 10:10:00,49.73,49.78,49.68,49.69,176490.0,49.1517,49.2012,49.1023,49.1122,176490.0
2020-01-03 10:20:00,49.69,49.75,49.56,49.69,151381.0,49.1122,49.1715,48.9837,49.1122,151381.0
2020-01-03 10:30:00,49.68,49.79,49.61,49.75,77506.0,49.1023,49.211,49.0331,49.1715,77506.0
2020-01-03 10:40:00,49.76,49.79,49.69,49.7,65133.0,49.1814,49.211,49.1122,49.1221,65133.0
2020-01-03 10:50:00,49.7,49.71,49.56,49.63,72219.0,49.1221,49.132,48.9837,49.0529,72219.0
2020-01-03 11:00:00,49.63,49.89,49.6,49.88,90995.0,49.0529,49.3099,49.0233,49.3,90995.0
2020-01-03 11:10:00,49.87,50.11,49.87,50.06,124065.0,49.2901,49.5273,49.2901,49.4779,124065.0
2020-01-03 11:20:00,50.05,50.13,50.02,50.09,166375.0,49.468,49.5471,49.4384,49.5076,166375.0
2020-01-03 11:30:00,50.09,50.24,50.08,50.14,141736.0,49.5076,49.6558,49.4977,49.557,141736.0
2020-01-03 11:40:00,50.14,50.36,50.08,50.31,90005.0,49.557,49.7744,49.4977,49.725,90005.0
2020-01-03 11:50:00,50.3,50.4,50.29,50.32,92564.0,49.7151,49.814,49.7052,49.7349,92564.0
2020-01-03 12:00:00,50.31,50.37,50.14,50.14,60187.0,49.725,49.7843,49.557,49.557,60187.0
2020-01-03 12:10:00,50.14,50.15,50.06,50.07,45896.0,49.557,49.5669,49.4779,49.4878,45896.0
2020-01-03 12:20:00,50.08,50.14,50.06,50.14,30685.0,49.4977,49.557,49.4779,49.557,30685.0
2020-01-03 12:30:00,50.15,50.16,50.08,50.1,25376.0,49.5669,49.5767,49.4977,49.5174,25376.0
2020-01-03 12:40:00,50.1,50.13,50.04,50.06,33419.0,49.5174,49.5471,49.4581,49.4779,33419.0
2020-01-03 12:50:00,50.07,50.12,50.02,50.04,23815.0,49.4878,49.5372,49.4384,49.4581,23815.0
2020-01-03 13:00:00,50.04,50.16,50.04,50.1,29956.0,49.4581,49.5767,49.4581,49.5174,29956.0
2020-01-03 13:10:00,50.1,50.11,50.02,50.11,47803.0,49.5174,49.5273,49.4384,49.5273,47803.0
2020-01-03 13:20:00,50.1,50.19,50.1,50.14,26183.0,49.5174,49.6064,49.5174,49.557,26183.0
2020-01-03 13:30:00,50.15,50.18,49.95,50.04,38148.0,49.5669,49.5965,49.3692,49.4581,38148.0
2020-01-03 13:40:00,50.04,50.08,49.99,50.01,39489.0,49.4581,49.4977,49.4087,49.4285,39489.0
2020-01-03 13:50:00,50.0,50.01,49.92,49.93,31305.0,49.4186,49.4285,49.3395,49.3494,31305.0
2020-01-03 14:00:00,49.93,49.99,49.92,49.97,45296.0,49.3494,49.4087,49.3395,49.389,45296.0
2020-01-03 14:10:00,49.97,50.01,49.93,49.96,34791.0,49.389,49.4285,49.3494,49.3791,34791.0
2020-01-03 14:20:00,49.96,50.03,49.94,49.94,25513.0,49.3791,49.4483,49.3593,49.3593,25513.0
2020-01-03 14:30:00,49.94,49.96,49.9,49.91,25607.0,49.3593,49.3791,49.3198,49.3297,25607.0
2020-01-03 14:40:00,49.91,49.97,49.9,49.95,29359.0,49.3297,49.389,49.3198,49.3692,29359.0
2020-01-03 14:50:00,49.94,49.94,49.89,49.93,30874.0,49.3593,49.3593,49.3099,49.3494,30874.0
2020-01-03 15:00:00,49.92,50.0,49.92,49.97,50355.0,49.3395,49.4186,49.3395,49.389,50355.0
2020-01-03 15:10:00,49.96,49.97,49.86,49.87,87097.0,49.3791,49.389,49.2802,49.2901,87097.0
2020-01-03 15:20:00,49.87,49.9,49.82,49.84,75500.0,49.2901,49.3198,49.2407,49.2605,75500.0
2020-01-03 15:30:00,49.84,49.86,49.76,49.76,109444.0,49.2605,49.2802,49.1814,49.1814,109444.0
2020-01-03 15:40:00,49.76,49.85,49.75,49.77,144256.0,49.1814,49.2703,49.1715,49.1913,144256.0
2020-01-03 15:50:00,49.78,49.93,49.77,49.87,442547.0,49.2012,49.3494,49.1913,49.2901,442547.0
2020-01-06 09:30:00,49.35,49.4,49.11,49.29,337485.0,48.7762,48.8256,48.539,48.7169,337485.0
2020-01-06 09:40:00,49.3,49.31,49.02,49.03,302465.0,48.7267,48.7366,48.45,48.4599,302465.0
2020-01-06 09:50:00,49.02,49.06,48.79,48.88,231597.0,48.45,48.4895,48.2227,48.3116,231597.0
2020-01-06 10:00:00,48.87,48.88,48.58,48.71,184836.0,48.3017,48.3116,48.0151,48.1436,184836.0
2020-01-06 10:10:00,48.7,48.78,48.62,48.73,170632.0,48.1337,48.2128,48.0547,48.1634,170632.0
2020-01-06 10:20:00,48.73,48.87,48.72,48.81,168670.0,48.1634,48.3017,48.1535,48.2424,168670.0
2020-01-06 10:30:00,48.81,48.91,48.79,48.79,88853.0,48.2424,48.3413,48.2227,48.2227,88853.0
2020-01-06 10:40:00,48.8,48.92,48.77,48.82,95701.0,48.2326,48.3512,48.2029,48.2523,95701.0
2020-01-06 10:50:00,48.82,48.82,48.61,48.64,153431.0,48.2523,48.2523,48.0448,48.0744,153431.0
2020-01-06 11:00:00,48.64,48.72,48.6,48.71,138114.0,48.0744,48.1535,48.0349,48.1436,138114.0
2020-01-06 11:10:00,48.72,48.86,48.72,48.79,130102.0,48.1535,48.2919,48.1535,48.2227,130102.0
2020-01-06 11:20:00,48.79,48.85,48.74,48.83,112581.0,48.2227,48.282,48.1733,48.2622,112581.0
2020-01-06 11:30:00,48.82,48.83,48.75,48.8,61436.0,48.2523,48.2622,48.1831,48.2326,61436.0
2020-01-06 11:40:00,48.79,48.83,48.74,48.77,62882.0,48.2227,48.2622,48.1733,48.2029,62882.0
2020-01-06 11:50:00,48.77,48.8,48.74,48.78,57401.0,48.2029,48.2326,48.1733,48.2128,57401.0
2020-01-06 12:00:00,48.77,48.86,48.77,48.84,81699.0,48.2029,48.2919,48.2029,48.2721,81699.0
2020-01-06 12:10:00,48.84,48.86,48.79,48.79,64530.0,48.2721,48.2919,48.2227,48.2227,64530.0
2020-01-06 12:20:00,48.79,48.79,48.66,48.78,102796.0,48.2227,48.2227,48.0942,48.2128,102796.0
2020-01-06 12:30:00,48.78,48.78,48.6,48.61,70368.0,48.2128,48.2128,48.0349,48.0448,70368.0
2020-01-06 12:40:00,48.61,48.67,48.61,48.64,49384.0,48.0448,48.1041,48.0448,48.0744,49384.0
2020-01-06 12:50:00,48.65,48.66,48.57,48.57,51845.0,48.0843,48.0942,48.0052,48.0052,51845.0
2020-01-06 13:00:00,48.57,48.66,48.56,48.6,53790.0,48.0052,48.0942,47.9953,48.0349,53790.0
2020-01-06 13:10:00,48.6,48.62,48.55,48.62,47857.0,48.0349,48.0547,47.9855,48.0547,47857.0
2020-01-06 13:20:00,48.62,48.7,48.61,48.61,118664.0,48.0547,48.1337,48.0448,48.0448,118664.0
2020-01-06 13:30:00,48.62,48.73,48.61,48.66,81245.0,48.0547,48.1634,48.0448,48.0942,81245.0
2020-01-06 13:40:00,48.67,48.68,48.55,48.55,39856.0,48.1041,48.114,47.9855,47.9855,39856.0
2020-01-06 13:50:00,48.56,48.6,48.46,48.48,112206.0,47.9953,48.0349,47.8965,47.9163,112206.0
2020-01-06 14:00:00,48.48,48.52,48.43,48.47,78190.0,47.9163,47.9558,47.8669,47.9064,78190.0
2020-01-06 14:10:00,48.46,48.54,48.46,48.51,85421.0,47.8965,47.9756,47.8965,47.9459,85421.0
2020-01-06 14:20:00,48.51,48.56,48.49,48.53,129930.0,47.9459,47.9953,47.9262,47.9657,129930.0
2020-01-06 14:30:00,48.52,48.53,48.4,48.4,61979.0,47.9558,47.9657,47.8372,47.8372,61979.0
2020-01-06 14:40:00,48.4,48.44,48.37,48.38,84821.0,47.8372,47.8767,47.8076,47.8174,84821.0
2020-01-06 14:50:00,48.38,48.39,48.33,48.34,75620.0,47.8174,47.8273,47.768,47.7779,75620.0
2020-01-06 15:00:00,48.34,48.43,48.33,48.39,171301.0,47.7779,47.8669,47.768,47.8273,171301.0
2020-01-06 15:10:00,48.4,48.45,48.37,48.4,145656.0,47.8372,47.8866,47.8076,47.8372,145656.0
2020-01-06 15:20:00,48.4,48.42,48.37,48.37,99091.0,47.8372,47.857,47.8076,47.8076,99091.0
2020-01-06 15:30:00,48.37,48.4,48.31,48.32,137263.0,47.8076,47.8372,47.7483,47.7581,137263.0
2020-01-06 15:40:00,48.32,48.35,48.27,48.33,207128.0,47.7581,47.7878,47.7087,47.768,207128.0
2020-01-06 15:50:00,48.34,48.41,48.32,48.38,675622.0,47.7779,47.8471,47.7581,47.8174,675622.0
2020-01-07 09:30:00,48.14,48.51,48.14,48.25,187569.0,47.5802,47.9459,47.5802,47.689,187569.0
2020-01-07 09:40:00,48.24,48.28,48.13,48.27,73598.0,47.6791,47.7186,47.5703,47.7087,73598.0
2020-01-07 09:50:00,48.27,48.37,48.19,48.26,155206.0,47.7087,47.8076,47.6297,47.6988,155206.0
2020-01-07 10:00:00,48.28,48.4,48.28,48.34,88972.0,47.7186,47.8372,47.7186,47.7779,88972.0
2020-01-07 10:10:00,48.34,48.41,48.31,48.37,77489.0,47.7779,47.8471,47.7483,47.8076,77489.0
2020-01-07 10:20:00,48.37,48.43,48.34,48.43,60123.0,47.8076,47.8669,47.7779,47.8669,60123.0
2020-01-07 10:30:00,48.43,48.51,48.4,48.5,53586.0,47.8669,47.9459,47.8372,47.936,53586.0
2020-01-07 10:40:00,48.5,48.5,48.43,48.46,55118.0,47.936,47.936,47.8669,47.8965,55118.0
2020-01-07 10:50:00,48.45,48.46,48.38,48.41,67854.0,47.8866,47.8965,47.8174,47.8471,67854.0
2020-01-07 11:00:00,48.42,48.62,48.39,48.59,242259.0,47.857,48.0547,47.8273,48.025,242259.0
2020-01-07 11:10:00,48.59,48.67,48.54,48.59,128977.0,48.025,48.1041,47.9756,48.025,128977.0
2020-01-07 11:20:00,48.59,48.64,48.53,48.62,69378.0,48.025,48.0744,47.9657,48.0547,69378.0
2020-01-07 11:30:00,48.62,48.62,48.47,48.5,58288.0,48.0547,48.0547,47.9064,47.936,58288.0
2020-01-07 11:40:00,48.51,48.51,48.44,48.44,41171.0,47.9459,47.9459,47.8767,47.8767,41171.0
2020-01-07 11:50:00,48.45,48.47,48.39,48.4,53951.0,47.8866,47.9064,47.8273,47.8372,53951.0
2020-01-07 12:00:00,48.4,48.46,48.37,48.38,65237.0,47.8372,47.8965,47.8076,47.8174,65237.0
2020-01-07 12:10:00,48.37,48.46,48.36,48.46,36710.0,47.8076,47.8965,47.7977,47.8965,36710.0
2020-01-07 12:20:00,48.46,48.5,48.45,48.47,61532.0,47.8965,47.936,47.8866,47.9064,61532.0
2020-01-07 12:30:00,48.48,48.48,48.39,48.43,35072.0,47.9163,47.9163,47.8273,47.8669,35072.0
2020-01-07 12:40:00,48.43,48.44,48.38,48.39,25963.0,47.8669,47.8767,47.8174,47.8273,25963.0
2020-01-07 12:50:00,48.39,48.48,48.38,48.45,33817.0,47.8273,47.9163,47.8174,47.8866,33817.0
2020-01-07 13:00:00,48.46,48.51,48.45,48.46,83934.0,47.8965,47.9459,47.8866,47.8965,83934.0
2020-01-07 13:10:00,48.45,48.55,48.42,48.46,149498.0,47.8866,47.9855,47.857,47.8965,149498.0
2020-01-07 13:20:00,48.47,48.53,48.45,48.52,35641.0,47.9064,47.9657,47.8866,47.9558,35641.0
2020-01-07 13:30:00,48.52,48.53,48.44,48.48,39482.0,47.9558,47.9657,47.8767,47.9163,39482.0
2020-01-07 13:40:00,48.48,48.51,48.48,48.51,17661.0,47.9163,47.9459,47.9163,47.9459,17661.0
2020-01-07 13:50:00,48.51,48.54,48.46,48.54,52820.0,47.9459,47.9756,47.8965,47.9756,52820.0
2020-01-07 14:00:00,48.54,48.57,48.51,48.57,36458.0,47.9756,48.0052,47.9459,48.0052,36458.0
2020-01-07 14:10:00,48.57,48.58,48.49,48.53,68335.0,48.0052,48.0151,47.9262,47.9657,68335.0
2020-01-07 14:20:00,48.53,48.58,48.48,48.51,104601.0,47.9657,48.0151,47.9163,47.9459,104601.0
2020-01-07 14:30:00,48.5,48.62,48.5,48.58,57707.0,47.936,48.0547,47.936,48.0151,57707.0
2020-01-07 14:40:00,48.59,48.59,48.52,48.55,44150.0,48.025,48.025,47.9558,47.9855,44150.0
2020-01-07 14:50:00,48.55,48.59,48.52,48.59,38205.0,47.9855,48.025,47.9558,48.025,38205.0
2020-01-07 15:00:00,48.59,48.62,48.56,48.6,70666.0,48.025,48.0547,47.9953,48.0349,70666.0
2020-01-07 15:10:00,48.59,48.6,48.54,48.59,91551.0,48.025,48.0349,47.9756,48.025,91551.0
2020-01-07 15:20:00,48.59,48.6,48.55,48.55,61763.0,48.025,48.0349,47.9855,47.9855,61763.0
2020-01-07 15:30:00,48.55,48.57,48.49,48.5,61551.0,47.9855,48.0052,47.9262,47.936,61551.0
2020-01-07 15:40:00,48.5,48.57,48.45,48.57,142774.0,47.936,48.0052,47.8866,48.0052,142774.0
2020-01-07 15:50:00,48.56,48.57,48.45,48.5,369483.0,47.9953,48.0052,47.8866,47.936,369483.0
2020-01-08 09:30:00,48.5,48.78,48.43,48.75,261717.0,47.936,48.2128,47.8669,48.1831,261717.0
2020-01-08 09:40:00,48.74,48.79,48.61,48.63,72366.0,48.1733,48.2227,48.0448,48.0645,72366.0
2020-01-08 09:50:00,48.64,48.74,48.59,48.66,96230.0,48.0744,48.1733,48.025,48.0942,96230.0
2020-01-08 10:00:00,48.66,48.69,48.6,48.63,61382.0,48.0942,48.1238,48.0349,48.0645,61382.0
2020-01-08 10:10:00,48.63,48.66,48.56,48.56,63625.0,48.0645,48.0942,47.9953,47.9953,63625.0
2020-01-08 10:20:00,48.57,48.62,48.52,48.59,95339.0,48.0052,48.0547,47.9558,48.025,95339.0
2020-01-08 10:30:00,48.58,48.63,48.53,48.59,48743.0,48.0151,48.0645,47.9657,48.025,48743.0
2020-01-08 10:40:00,48.59,48.62,48.53,48.57,57400.0,48.025,48.0547,47.9657,48.0052,57400.0
2020-01-08 10:50:00,48.58,48.67,48.56,48.65,47355.0,48.0151,48.1041,47.9953,48.0843,47355.0
2020-01-08 11:00:00,48.65,48.69,48.62,48.69,47769.0,48.0843,48.1238,48.0547,48.1238,47769.0
2020-01-08 11:10:00,48.69,48.7,48.65,48.68,55732.0,48.1238,48.1337,48.0843,48.114,55732.0
2020-01-08 11:20:00,48.68,48.77,48.59,48.76,115423.0,48.114,48.2029,48.025,48.193,115423.0
2020-01-08 11:30:00,48.76,48.77,48.62,48.73,163146.0,48.193,48.2029,48.0547,48.1634,163146.0
2020-01-08 11:40:00,48.74,48.95,48.74,48.94,264266.0,48.1733,48.3808,48.1733,48.3709,264266.0
2020-01-08 11:50:00,48.94,48.96,48.85,48.86,202458.0,48.3709,48.3907,48.282,48.2919,202458.0
2020-01-08 12:00:00,48.87,48.94,48.86,48.87,127367.0,48.3017,48.3709,48.2919,48.3017,127367.0
2020-01-08 12:10:00,48.88,48.97,48.87,48.91,142675.0,48.3116,48.4006,48.3017,48.3413,142675.0
2020-01-08 12:20:00,48.91,48.93,48.88,48.91,70987.0,48.3413,48.361,48.3116,48.3413,70987.0
2020-01-08 12:30:00,48.91,48.94,48.88,48.89,69446.0,48.3413,48.3709,48.3116,48.3215,69446.0
2020-01-08 12:40:00,48.89,48.9,48.86,48.87,79014.0,48.3215,48.3314,48.2919,48.3017,79014.0
2020-01-08 12:50:00,48.88,48.95,48.88,48.91,51287.0,48.3116,48.3808,48.3116,48.3413,51287.0
2020-01-08 13:00:00,48.91,48.95,48.9,48.95,29661.0,48.3413,48.3808,48.3314,48.3808,29661.0
2020-01-08 13:10:00,48.95,48.98,48.93,48.96,44334.0,48.3808,48.4105,48.361,48.3907,44334.0
2020-01-08 13:20:00,48.97,48.97,48.91,48.91,31730.0,48.4006,48.4006,48.3413,48.3413,31730.0
2020-01-08 13:30:00,48.91,48.93,48.82,48.82,54709.0,48.3413,48.361,48.2523,48.2523,54709.0
2020-01-08 13:40:00,48.83,48.84,48.75,48.76,39943.0,48.2622,48.2721,48.1831,48.193,39943.0
2020-01-08 13:50:00,48.76,48.8,48.75,48.77,22767.0,48.193,48.2326,48.1831,48.2029,22767.0
2020-01-08 14:00:00,48.78,48.88,48.78,48.88,39750.0,48.2128,48.3116,48.2128,48.3116,39750.0
2020-01-08 14:10:00,48.89,48.91,48.85,48.85,66002.0,48.3215,48.3413,48.282,48.282,66002.0
2020-01-08 14:20:00,48.86,48.87,48.79,48.83,58356.0,48.2919,48.3017,48.2227,48.2622,58356.0
2020-01-08 14:30:00,48.84,48.89,48.83,48.88,40030.0,48.2721,48.3215,48.2622,48.3116,40030.0
2020-01-08 14:40:00,48.87,48.96,48.86,48.9,94472.0,48.3017,48.3907,48.2919,48.3314,94472.0
2020-01-08 14:50:00,48.9,48.92,48.84,48.9,63625.0,48.3314,48.3512,48.2721,48.3314,63625.0
2020-01-08 15:00:00,48.89,48.94,48.88,48.93,59043.0,48.3215,48.3709,48.3116,48.361,59043.0
2020-01-08 15:10:00,48.92,48.99,48.9,48.99,154335.0,48.3512,48.4203,48.3314,48.4203,154335.0
2020-01-08 15:20:00,48.99,49.03,48.95,48.99,195229.0,48.4203,48.4599,48.3808,48.4203,195229.0
2020-01-08 15:30:00,49.0,49.0,48.93,49.0,132669.0,48.4302,48.4302,48.361,48.4302,132669.0
2020-01-08 15:40:00,48.99,49.01,48.75,48.75,238615.0,48.4203,48.4401,48.1831,48.1831,238615.0
2020-01-08 15:50:00,48.76,48.84,48.73,48.77,463694.0,48.193,48.2721,48.1634,48.2029,463694.0
2020-01-09 09:30:00,49.14,49.24,48.97,49.05,118545.0,48.5686,48.6674,48.4006,48.4797,118545.0
2020-01-09 09:40:00,49.07,49.07,48.95,49.05,68746.0,48.4994,48.4994,48.3808,48.4797,68746.0
2020-01-09 09:50:00,49.06,49.15,49.05,49.12,64889.0,48.4895,48.5785,48.4797,48.5488,64889.0
2020-01-09 10:00:00,49.12,49.12,48.93,48.98,54050.0,48.5488,48.5488,48.361,48.4105,54050.0
2020-01-09 10:10:00,48.97,49.08,48.96,48.99,91684.0,48.4006,48.5093,48.3907,48.4203,91684.0
2020-01-09 10:20:00,48.98,49.02,48.92,49.0,37646.0,48.4105,48.45,48.3512,48.4302,37646.0
2020-01-09 10:30:00,49.0,49.07,48.94,49.05,43248.0,48.4302,48.4994,48.3709,48.4797,43248.0
2020-01-09 10:40:00,49.05,49.23,49.04,49.18,91381.0,48.4797,48.6576,48.4698,48.6081,91381.0
2020-01-09 10:50:00,49.17,49.28,49.15,49.22,66196.0,48.5983,48.707,48.5785,48.6477,66196.0
2020-01-09 11:00:00,49.22,49.22,49.1,49.14,43877.0,48.6477,48.6477,48.5291,48.5686,43877.0
2020-01-09 11:10:00,49.13,49.22,49.09,49.21,63711.0,48.5587,48.6477,48.5192,48.6378,63711.0
2020-01-09 11:20:00,49.21,49.26,49.18,49.19,78567.0,48.6378,48.6872,48.6081,48.618,78567.0
2020-01-09 11:30:00,49.19,49.28,49.17,49.25,51914.0,48.618,48.707,48.5983,48.6773,51914.0
2020-01-09 11:40:00,49.26,49.26,49.21,49.24,30640.0,48.6872,48.6872,48.6378,48.6674,30640.0
2020-01-09 11:50:00,49.25,49.28,49.24,49.27,33565.0,48.6773,48.707,48.6674,48.6971,33565.0
2020-01-09 12:00:00,49.26,49.29,49.25,49.28,24877.0,48.6872,48.7169,48.6773,48.707,24877.0
2020-01-09 12:10:00,49.28,49.29,49.22,49.22,33701.0,48.707,48.7169,48.6477,48.6477,33701.0
2020-01-09 12:20:00,49.23,49.23,49.13,49.16,26943.0,48.6576,48.6576,48.5587,48.5884,26943.0
2020-01-09 12:30:00,49.16,49.16,49.08,49.09,23065.0,48.5884,48.5884,48.5093,48.5192,23065.0
2020-01-09 12:40:00,49.08,49.11,49.06,49.11,15483.0,48.5093,48.539,48.4895,48.539,15483.0
2020-01-09 12:50:00,49.12,49.21,49.12,49.2,35789.0,48.5488,48.6378,48.5488,48.6279,35789.0
2020-01-09 13:00:00,49.2,49.23,49.16,49.16,21181.0,48.6279,48.6576,48.5884,48.5884,21181.0
2020-01-09 13:10:00,49.15,49.19,49.14,49.15,19263.0,48.5785,48.618,48.5686,48.5785,19263.0
2020-01-09 13:20:00,49.15,49.19,49.03,49.11,36967.0,48.5785,48.618,48.4599,48.539,36967.0
2020-01-09 13:30:00,49.12,49.14,49.08,49.1,12232.0,48.5488,48.5686,48.5093,48.5291,12232.0
2020-01-09 13:40:00,49.09,49.11,49.08,49.08,14367.0,48.5192,48.539,48.5093,48.5093,14367.0
2020-01-09 13:50:00,49.08,49.11,49.06,49.07,20110.0,48.5093,48.539,48.4895,48.4994,20110.0
2020-01-09 14:00:00,49.06,49.11,49.06,49.1,15103.0,48.4895,48.539,48.4895,48.5291,15103.0
2020-01-09 14:10:00,49.11,49.16,49.1,49.13,22423.0,48.539,48.5884,48.5291,48.5587,22423.0
2020-01-09 14:20:00,49.14,49.17,49.13,49.15,24150.0,48.5686,48.5983,48.5587,48.5785,24150.0
2020-01-09 14:30:00,49.14,49.27,49.13,49.26,31779.0,48.5686,48.6971,48.5587,48.6872,31779.0
2020-01-09 14:40:00,49.26,49.26,49.18,49.19,31635.0,48.6872,48.6872,48.6081,48.618,31635.0
2020-01-09 14:50:00,49.2,49.22,49.17,49.22,29289.0,48.6279,48.6477,48.5983,48.6477,29289.0
2020-01-09 15:00:00,49.22,49.25,49.21,49.22,40712.0,48.6477,48.6773,48.6378,48.6477,40712.0
2020-01-09 15:10:00,49.23,49.26,49.19,49.26,38757.0,48.6576,48.6872,48.618,48.6872,38757.0
2020-01-09 15:20:00,49.26,49.28,49.2,49.23,48444.0,48.6872,48.707,48.6279,48.6576,48444.0
2020-01-09 15:30:00,49.23,49.29,49.21,49.21,67559.0,48.6576,48.7169,48.6378,48.6378,67559.0
2020-01-09 15:40:00,49.21,49.26,49.2,49.25,77507.0,48.6378,48.6872,48.6279,48.6773,77507.0
2020-01-09 15:50:00,49.25,49.26,49.15,49.21,259807.0,48.6773,48.6872,48.5785,48.6378,259807.0
2020-01-10 09:30:00,49.26,49.35,49.15,49.28,148704.0,48.6872,48.7762,48.5785,48.707,148704.0
2020-01-10 09:40:00,49.28,49.33,49.13,49.3,75086.0,48.707,48.7564,48.5587,48.7267,75086.0
2020-01-10 09:50:00,49.31,49.49,49.29,49.49,55875.0,48.7366,48.9145,48.7169,48.9145,55875.0
2020-01-10 10:00:00,49.49,49.58,49.39,49.44,80202.0,48.9145,49.0035,48.8157,48.8651,80202.0
2020-01-10 10:10:00,49.44,49.49,49.36,49.47,65329.0,48.8651,48.9145,48.786,48.8948,65329.0
2020-01-10 10:20:00,49.48,49.48,49.36,49.37,70596.0,48.9047,48.9047,48.786,48.7959,70596.0
2020-01-10 10:30:00,49.37,49.4,49.31,49.4,47085.0,48.7959,48.8256,48.7366,48.8256,47085.0
2020-01-10 10:40:00,49.39,49.46,49.35,49.39,52581.0,48.8157,48.8849,48.7762,48.8157,52581.0
2020-01-10 10:50:00,49.39,49.48,49.34,49.42,74896.0,48.8157,48.9047,48.7663,48.8453,74896.0
2020-01-10 11:00:00,49.43,49.44,49.36,49.38,38381.0,48.8552,48.8651,48.786,48.8058,38381.0
2020-01-10 11:10:00,49.37,49.37,49.16,49.19,51616.0,48.7959,48.7959,48.5884,48.618,51616.0
2020-01-10 11:20:00,49.2,49.23,49.16,49.17,66598.0,48.6279,48.6576,48.5884,48.5983,66598.0
2020-01-10 11:30:00,49.16,49.17,49.05,49.08,46357.0,48.5884,48.5983,48.4797,48.5093,46357.0
2020-01-10 11:40:00,49.08,49.08,48.83,48.83,68657.0,48.5093,48.5093,48.2622,48.2622,68657.0
2020-01-10 11:50:00,48.83,48.96,48.83,48.9,54330.0,48.2622,48.3907,48.2622,48.3314,54330.0
2020-01-10 12:00:00,48.9,48.96,48.87,48.9,33245.0,48.3314,48.3907,48.3017,48.3314,33245.0
2020-01-10 12:10:00,48.89,48.94,48.85,48.86,21987.0,48.3215,48.3709,48.282,48.2919,21987.0
2020-01-10 12:20:00,48.88,48.93,48.84,48.9,30481.0,48.3116,48.361,48.2721,48.3314,30481.0
2020-01-10 12:30:00,48.9,48.9,48.87,48.88,31891.0,48.3314,48.3314,48.3017,48.3116,31891.0
2020-01-10 12:40:00,48.88,48.98,48.82,48.94,62381.0,48.3116,48.4105,48.2523,48.3709,62381.0
2020-01-10 12:50:00,48.93,48.95,48.89,48.9,17506.0,48.361,48.3808,48.3215,48.3314,17506.0
2020-01-10 13:00:00,48.89,48.96,48.88,48.96,40908.0,48.3215,48.3907,48.3116,48.3907,40908.0
2020-01-10 13:10:00,48.96,48.96,48.91,48.95,16573.0,48.3907,48.3907,48.3413,48.3808,16573.0
2020-01-10 13:20:00,48.95,48.96,48.87,48.89,38781.0,48.3808,48.3907,48.3017,48.3215,38781.0
2020-01-10 13:30:00,48.88,48.95,48.88,48.95,20103.0,48.3116,48.3808,48.3116,48.3808,20103.0
2020-01-10 13:40:00,48.94,49.03,48.94,49.0,18805.0,48.3709,48.4599,48.3709,48.4302,18805.0
2020-01-10 13:50:00,48.99,49.02,48.97,48.98,30155.0,48.4203,48.45,48.4006,48.4105,30155.0
2020-01-10 14:00:00,48.98,49.01,48.95,49.0,27476.0,48.4105,48.4401,48.3808,48.4302,27476.0
2020-01-10 14:10:00,49.0,49.02,48.95,49.01,22558.0,48.4302,48.45,48.3808,48.4401,22558.0
2020-01-10 14:20:00,49.01,49.02,49.0,49.01,24324.0,48.4401,48.45,48.4302,48.4401,24324.0
2020-01-10 14:30:00,49.01,49.04,49.0,49.01,32601.0,48.4401,48.4698,48.4302,48.4401,32601.0
2020-01-10 14:40:00,49.01,49.02,48.99,49.02,22867.0,48.4401,48.45,48.4203,48.45,22867.0
2020-01-10 14:50:00,49.02,49.06,49.01,49.05,18493.0,48.45,48.4895,48.4401,48.4797,18493.0
2020-01-10 15:00:00,49.05,49.08,48.92,48.92,49639.0,48.4797,48.5093,48.3512,48.3512,49639.0
2020-01-10 15:10:00,48.93,48.94,48.86,48.89,36260.0,48.361,48.3709,48.2919,48.3215,36260.0
2020-01-10 15:20:00,48.89,48.91,48.86,48.87,35341.0,48.3215,48.3413,48.2919,48.3017,35341.0
2020-01-10 15:30:00,48.87,48.87,48.82,48.83,72822.0,48.3017,48.3017,48.2523,48.2622,72822.0
2020-01-10 15:40:00,48.83,48.88,48.8,48.82,138544.0,48.2622,48.3116,48.2326,48.2523,138544.0
2020-01-10 15:50:00,48.83,48.95,48.82,48.85,443586.0,48.2622,48.3808,48.2523,48.282,443586.0
2020-01-13 09:30:00,49.1,49.18,48.87,48.97,144026.0,48.5291,48.6081,48.3017,48.4006,144026.0
2020-01-13 09:40:00,48.97,49.0,48.88,48.96,50138.0,48.4006,48.4302,48.3116,48.3907,50138.0
2020-01-13 09:50:00,48.96,49.06,48.92,48.97,108206.0,48.3907,48.4895,48.3512,48.4006,108206.0
2020-01-13 10:00:00,48.98,49.01,48.85,48.89,100056.0,48.4105,48.4401,48.282,48.3215,100056.0
2020-01-13 10:10:00,48.89,48.95,48.82,48.91,40670.0,48.3215,48.3808,48.2523,48.3413,40670.0
2020-01-13 10:20:00,48.91,49.02,48.9,48.98,62049.0,48.3413,48.45,48.3314,48.4105,62049.0
2020-01-13 10:30:00,49.0,49.01,48.96,48.98,28296.0,48.4302,48.4401,48.3907,48.4105,28296.0
2020-01-13 10:40:00,48.98,49.14,48.98,49.14,68721.0,48.4105,48.5686,48.4105,48.5686,68721.0
2020-01-13 10:50:00,49.13,49.19,49.13,49.18,56177.0,48.5587,48.618,48.5587,48.6081,56177.0
2020-01-13 11:00:00,49.18,49.3,49.16,49.29,108651.0,48.6081,48.7267,48.5884,48.7169,108651.0
2020-01-13 11:10:00,49.28,49.37,49.21,49.37,54906.0,48.707,48.7959,48.6378,48.7959,54906.0
2020-01-13 11:20:00,49.36,49.53,49.36,49.52,171171.0,48.786,48.9541,48.786,48.9442,171171.0
2020-01-13 11:30:00,49.53,49.61,49.46,49.61,141558.0,48.9541,49.0331,48.8849,49.0331,141558.0
2020-01-13 11:40:00,49.6,49.65,49.54,49.57,100294.0,49.0233,49.0727,48.964,48.9936,100294.0
2020-01-13 11:50:00,49.57,49.61,49.51,49.52,64356.0,48.9936,49.0331,48.9343,48.9442,64356.0
2020-01-13 12:00:00,49.53,49.53,49.47,49.51,64849.0,48.9541,48.9541,48.8948,48.9343,64849.0
2020-01-13 12:10:00,49.51,49.51,49.42,49.43,64926.0,48.9343,48.9343,48.8453,48.8552,64926.0
2020-01-13 12:20:00,49.43,49.5,49.42,49.5,35295.0,48.8552,48.9244,48.8453,48.9244,35295.0
2020-01-13 12:30:00,49.5,49.59,49.48,49.53,62598.0,48.9244,49.0134,48.9047,48.9541,62598.0
2020-01-13 12:40:00,49.52,49.52,49.44,49.47,28103.0,48.9442,48.9442,48.8651,48.8948,28103.0
2020-01-13 12:50:00,49.47,49.51,49.44,49.44,25040.0,48.8948,48.9343,48.8651,48.8651,25040.0
2020-01-13 13:00:00,49.44,49.46,49.4,49.46,32838.0,48.8651,48.8849,48.8256,48.8849,32838.0
2020-01-13 13:10:00,49.46,49.48,49.4,49.47,47769.0,48.8849,48.9047,48.8256,48.8948,47769.0
2020-01-13 13:20:00,49.47,49.49,49.44,49.48,30469.0,48.8948,48.9145,48.8651,48.9047,30469.0
2020-01-13 13:30:00,49.47,49.5,49.39,49.4,48575.0,48.8948,48.9244,48.8157,48.8256,48575.0
2020-01-13 13:40:00,49.39,49.39,49.31,49.32,89469.0,48.8157,48.8157,48.7366,48.7465,89469.0
2020-01-13 13:50:00,49.32,49.34,49.28,49.31,24976.0,48.7465,48.7663,48.707,48.7366,24976.0
2020-01-13 14:00:00,49.3,49.34,49.25,49.33,48303.0,48.7267,48.7663,48.6773,48.7564,48303.0
2020-01-13 14:10:00,49.33,49.49,49.33,49.42,37144.0,48.7564,48.9145,48.7564,48.8453,37144.0
2020-01-13 14:20:00,49.42,49.44,49.36,49.37,56298.0,48.8453,48.8651,48.786,48.7959,56298.0
2020-01-13 14:30:00,49.37,49.4,49.33,49.36,79249.0,48.7959,48.8256,48.7564,48.786,79249.0
2020-01-13 14:40:00,49.35,49.39,49.35,49.39,25668.0,48.7762,48.8157,48.7762,48.8157,25668.0
2020-01-13 14:50:00,49.39,49.45,49.37,49.41,35062.0,48.8157,48.875,48.7959,48.8355,35062.0
2020-01-13 15:00:00,49.41,49.48,49.41,49.41,40635.0,48.8355,48.9047,48.8355,48.8355,40635.0
2020-01-13 15:10:00,49.4,49.44,49.37,49.41,38670.0,48.8256,48.8651,48.7959,48.8355,38670.0
2020-01-13 15:20:00,49.41,49.42,49.38,49.4,44191.0,48.8355,48.8453,48.8058,48.8256,44191.0
2020-01-13 15:30:00,49.4,49.49,49.4,49.48,63398.0,48.8256,48.9145,48.8256,48.9047,63398.0
2020-01-13 15:40:00,49.48,49.55,49.46,49.48,143934.0,48.9047,48.9738,48.8849,48.9047,143934.0
2020-01-13 15:50:00,49.48,49.52,49.36,49.37,364009.0,48.9047,48.9442,48.786,48.7959,364009.0
2020-01-14 09:30:00,49.43,49.58,49.36,49.58,104745.0,48.8552,49.0035,48.786,49.0035,104745.0
2020-01-14 09:40:00,49.59,49.65,49.53,49.57,48704.0,49.0134,49.0727,48.9541,48.9936,48704.0
2020-01-14 09:50:00,49.57,49.62,49.51,49.55,83990.0,48.9936,49.043,48.9343,48.9738,83990.0
2020-01-14 10:00:00,49.57,49.61,49.51,49.61,79268.0,48.9936,49.0331,48.9343,49.0331,79268.0
2020-01-14 10:10:00,49.62,49.7,49.61,49.63,75387.0,49.043,49.1221,49.0331,49.0529,75387.0
2020-01-14 10:20:00,49.63,49.66,49.55,49.64,67411.0,49.0529,49.0826,48.9738,49.0628,67411.0
2020-01-14 10:30:00,49.64,49.72,49.62,49.72,81315.0,49.0628,49.1419,49.043,49.1419,81315.0
2020-01-14 10:40:00,49.72,49.72,49.67,49.72,59578.0,49.1419,49.1419,49.0924,49.1419,59578.0
2020-01-14 10:50:00,49.71,49.8,49.67,49.79,191761.0,49.132,49.2209,49.0924,49.211,191761.0
2020-01-14 11:00:00,49.79,49.83,49.73,49.82,61164.0,49.211,49.2506,49.1517,49.2407,61164.0
2020-01-14 11:10:00,49.83,49.84,49.79,49.81,41846.0,49.2506,49.2605,49.211,49.2308,41846.0
2020-01-14 11:20:00,49.81,49.82,49.73,49.77,79084.0,49.2308,49.2407,49.1517,49.1913,79084.0
2020-01-14 11:30:00,49.77,49.8,49.72,49.72,23796.0,49.1913,49.2209,49.1419,49.1419,23796.0
2020-01-14 11:40:00,49.72,49.75,49.69,49.72,37689.0,49.1419,49.1715,49.1122,49.1419,37689.0
2020-01-14 11:50:00,49.72,49.73,49.69,49.71,26240.0,49.1419,49.1517,49.1122,49.132,26240.0
2020-01-14 12:00:00,49.71,49.74,49.67,49.74,32240.0,49.132,49.1616,49.0924,49.1616,32240.0
2020-01-14 12:10:00,49.74,49.8,49.73,49.79,30302.0,49.1616,49.2209,49.1517,49.211,30302.0
2020-01-14 12:20:00,49.8,49.83,49.79,49.82,23895.0,49.2209,49.2506,49.211,49.2407,23895.0
2020-01-14 12:30:00,49.81,49.9,49.81,49.89,73227.0,49.2308,49.3198,49.2308,49.3099,73227.0
2020-01-14 12:40:00,49.88,49.96,49.87,49.95,46201.0,49.3,49.3791,49.2901,49.3692,46201.0
2020-01-14 12:50:00,49.96,50.03,49.94,50.0,72339.0,49.3791,49.4483,49.3593,49.4186,72339.0
2020-01-14 13:00:00,50.01,50.09,49.99,50.08,63098.0,49.4285,49.5076,49.4087,49.4977,63098.0
2020-01-14 13:10:00,50.09,50.14,50.04,50.13,66838.0,49.5076,49.557,49.4581,49.5471,66838.0
2020-01-14 13:20:00,50.13,50.24,50.09,50.23,75932.0,49.5471,49.6558,49.5076,49.6459,75932.0
2020-01-14 13:30:00,50.23,50.28,49.95,50.1,219917.0,49.6459,49.6953,49.3692,49.5174,219917.0
2020-01-14 13:40:00,50.1,50.17,50.03,50.08,68945.0,49.5174,49.5866,49.4483,49.4977,68945.0
2020-01-14 13:50:00,50.09,50.17,50.08,50.11,58777.0,49.5076,49.5866,49.4977,49.5273,58777.0
2020-01-14 14:00:00,50.12,50.14,50.0,50.03,65210.0,49.5372,49.557,49.4186,49.4483,65210.0
2020-01-14 14:10:00,50.03,50.07,49.97,50.02,60719.0,49.4483,49.4878,49.389,49.4384,60719.0
2020-01-14 14:20:00,50.02,50.02,49.91,49.98,138957.0,49.4384,49.4384,49.3297,49.3988,138957.0
2020-01-14 14:30:00,49.99,50.14,49.93,50.09,198372.0,49.4087,49.557,49.3494,49.5076,198372.0
2020-01-14 14:40:00,50.09,50.18,50.06,50.17,53427.0,49.5076,49.5965,49.4779,49.5866,53427.0
2020-01-14 14:50:00,50.18,50.24,50.13,50.16,60791.0,49.5965,49.6558,49.5471,49.5767,60791.0
2020-01-14 15:00:00,50.18,50.18,50.02,50.05,53023.0,49.5965,49.5965,49.4384,49.468,53023.0
2020-01-14 15:10:00,50.05,50.1,50.0,50.07,57229.0,49.468,49.5174,49.4186,49.4878,57229.0
2020-01-14 15:20:00,50.07,50.13,50.01,50.02,75782.0,49.4878,49.5471,49.4285,49.4384,75782.0
2020-01-14 15:30:00,50.03,50.15,50.0,50.09,110395.0,49.4483,49.5669,49.4186,49.5076,110395.0
2020-01-14 15:40:00,50.09,50.16,50.08,50.1,116793.0,49.5076,49.5767,49.4977,49.5174,116793.0
2020-01-14 15:50:00,50.09,50.22,50.06,50.22,499398.0,49.5076,49.636,49.4779,49.636,499398.0
2020-01-15 09:30:00,50.56,50.87,50.51,50.58,241363.0,49.9721,50.2785,49.9227,49.9919,241363.0
2020-01-15 09:40:00,50.58,50.74,50.45,50.74,102986.0,49.9919,50.15,49.8634,50.15,102986.0
2020-01-15 09:50:00,50.74,50.94,50.68,50.71,142011.0,50.15,50.3477,50.0907,50.1203,142011.0
2020-01-15 10:00:00,50.72,50.74,50.59,50.61,51082.0,50.1302,50.15,50.0017,50.0215,51082.0
2020-01-15 10:10:00,50.61,50.68,50.39,50.41,191892.0,50.0215,50.0907,49.8041,49.8238,191892.0
2020-01-15 10:20:00,50.4,50.48,50.37,50.47,77562.0,49.814,49.893,49.7843,49.8831,77562.0
2020-01-15 10:30:00,50.47,50.54,50.39,50.53,55883.0,49.8831,49.9523,49.8041,49.9424,55883.0
2020-01-15 10:40:00,50.53,50.6,50.5,50.58,69619.0,49.9424,50.0116,49.9128,49.9919,69619.0
2020-01-15 10:50:00,50.58,50.65,50.56,50.64,38488.0,49.9919,50.061,49.9721,50.0512,38488.0
2020-01-15 11:00:00,50.64,50.68,50.56,50.63,56223.0,50.0512,50.0907,49.9721,50.0413,56223.0
2020-01-15 11:10:00,50.63,50.63,50.53,50.54,58941.0,50.0413,50.0413,49.9424,49.9523,58941.0
2020-01-15 11:20:00,50.55,50.57,50.47,50.51,106453.0,49.9622,49.982,49.8831,49.9227,106453.0
2020-01-15 11:30:00,50.52,50.6,50.48,50.48,57841.0,49.9326,50.0116,49.893,49.893,57841.0
2020-01-15 11:40:00,50.48,50.52,50.45,50.48,32695.0,49.893,49.9326,49.8634,49.893,32695.0
2020-01-15 11:50:00,50.47,50.54,50.36,50.38,30191.0,49.8831,49.9523,49.7744,49.7942,30191.0
2020-01-15 12:00:00,50.37,50.37,50.28,50.3,37751.0,49.7843,49.7843,49.6953,49.7151,37751.0
2020-01-15 12:10:00,50.3,50.33,50.26,50.29,22192.0,49.7151,49.7448,49.6756,49.7052,22192.0
2020-01-15 12:20:00,50.29,50.34,50.28,50.32,13726.0,49.7052,49.7547,49.6953,49.7349,13726.0
2020-01-15 12:30:00,50.33,50.34,50.29,50.32,20134.0,49.7448,49.7547,49.7052,49.7349,20134.0
2020-01-15 12:40:00,50.31,50.36,50.2,50.22,23200.0,49.725,49.7744,49.6163,49.636,23200.0
2020-01-15 12:50:00,50.2,50.23,50.17,50.19,22584.0,49.6163,49.6459,49.5866,49.6064,22584.0
2020-01-15 13:00:00,50.18,50.25,50.17,50.22,25093.0,49.5965,49.6657,49.5866,49.636,25093.0
2020-01-15 13:10:00,50.22,50.24,50.18,50.2,17842.0,49.636,49.6558,49.5965,49.6163,17842.0
2020-01-15 13:20:00,50.2,50.21,50.15,50.19,72366.0,49.6163,49.6262,49.5669,49.6064,72366.0
2020-01-15 13:30:00,50.19,50.22,50.14,50.18,22656.0,49.6064,49.636,49.557,49.5965,22656.0
2020-01-15 13:40:00,50.17,50.21,50.17,50.21,14594.0,49.5866,49.6262,49.5866,49.6262,14594.0
2020-01-15 13:50:00,50.21,50.25,50.1,50.14,32434.0,49.6262,49.6657,49.5174,49.557,32434.0
2020-01-15 14:00:00,50.14,50.21,50.13,50.21,39571.0,49.557,49.6262,49.5471,49.6262,39571.0
2020-01-15 14:10:00,50.21,50.28,50.19,50.26,28465.0,49.6262,49.6953,49.6064,49.6756,28465.0
2020-01-15 14:20:00,50.26,50.31,50.26,50.29,23477.0,49.6756,49.725,49.6756,49.7052,23477.0
2020-01-15 14:30:00,50.28,50.33,50.24,50.31,34040.0,49.6953,49.7448,49.6558,49.725,34040.0
2020-01-15 14:40:00,50.31,50.31,50.24,50.24,24243.0,49.725,49.725,49.6558,49.6558,24243.0
2020-01-15 14:50:00,50.25,50.27,50.19,50.2,34432.0,49.6657,49.6855,49.6064,49.6163,34432.0
2020-01-15 15:00:00,50.2,50.23,50.17,50.17,70518.0,49.6163,49.6459,49.5866,49.5866,70518.0
2020-01-15 15:10:00,50.18,50.22,50.16,50.2,50191.0,49.5965,49.636,49.5767,49.6163,50191.0
2020-01-15 15:20:00,50.19,50.21,50.15,50.19,95568.0,49.6064,49.6262,49.5669,49.6064,95568.0
2020-01-15 15:30:00,50.19,50.22,50.15,50.22,109262.0,49.6064,49.636,49.5669,49.636,109262.0
2020-01-15 15:40:00,50.22,50.39,50.21,50.37,173113.0,49.636,49.8041,49.6262,49.7843,173113.0
2020-01-15 15:50:00,50.38,50.46,50.35,50.45,413339.0,49.7942,49.8733,49.7645,49.8634,413339.0
2020-01-16 09:30:00,50.54,50.8,50.49,50.77,165654.0,49.9523,50.2093,49.9029,50.1797,165654.0
2020-01-16 09:40:00,50.79,50.98,50.75,50.77,92224.0,50.1994,50.3872,50.1599,50.1797,92224.0
2020-01-16 09:50:00,50.76,50.78,50.5,50.5,57284.0,50.1698,50.1895,49.9128,49.9128,57284.0
2020-01-16 10:00:00,50.51,50.67,50.45,50.62,94841.0,49.9227,50.0808,49.8634,50.0314,94841.0
2020-01-16 10:10:00,50.62,50.73,50.61,50.66,55484.0,50.0314,50.1401,50.0215,50.0709,55484.0
2020-01-16 10:20:00,50.65,50.73,50.63,50.65,36880.0,50.061,50.1401,50.0413,50.061,36880.0
2020-01-16 10:30:00,50.65,50.73,50.62,50.67,37866.0,50.061,50.1401,50.0314,50.0808,37866.0
2020-01-16 10:40:00,50.67,50.83,50.67,50.83,53157.0,50.0808,50.239,50.0808,50.239,53157.0
2020-01-16 10:50:00,50.85,50.96,50.81,50.9,93281.0,50.2587,50.3674,50.2192,50.3081,93281.0
2020-01-16 11:00:00,50.9,50.93,50.83,50.9,34414.0,50.3081,50.3378,50.239,50.3081,34414.0
2020-01-16 11:10:00,50.91,50.97,50.84,50.91,148555.0,50.318,50.3773,50.2488,50.318,148555.0
2020-01-16 11:20:00,50.91,50.97,50.9,50.96,45118.0,50.318,50.3773,50.3081,50.3674,45118.0
2020-01-16 11:30:00,50.97,50.97,50.88,50.91,97251.0,50.3773,50.3773,50.2884,50.318,97251.0
2020-01-16 11:40:00,50.92,50.94,50.88,50.93,65811.0,50.3279,50.3477,50.2884,50.3378,65811.0
2020-01-16 11:50:00,50.93,50.98,50.84,50.85,30780.0,50.3378,50.3872,50.2488,50.2587,30780.0
2020-01-16 12:00:00,50.85,50.86,50.76,50.76,24795.0,50.2587,50.2686,50.1698,50.1698,24795.0
2020-01-16 12:10:00,50.76,50.81,50.71,50.8,31529.0,50.1698,50.2192,50.1203,50.2093,31529.0
2020-01-16 12:20:00,50.8,50.89,50.79,50.85,28490.0,50.2093,50.2983,50.1994,50.2587,28490.0
2020-01-16 12:30:00,50.86,50.94,50.86,50.93,26227.0,50.2686,50.3477,50.2686,50.3378,26227.0
2020-01-16 12:40:00,50.94,51.05,50.92,51.03,80187.0,50.3477,50.4564,50.3279,50.4366,80187.0
2020-01-16 12:50:00,51.02,51.11,50.98,51.07,103466.0,50.4267,50.5157,50.3872,50.4762,103466.0
2020-01-16 13:00:00,51.07,51.07,50.98,50.98,47781.0,50.4762,50.4762,50.3872,50.3872,47781.0
2020-01-16 13:10:00,50.99,50.99,50.89,50.89,26925.0,50.3971,50.3971,50.2983,50.2983,26925.0
2020-01-16 13:20:00,50.89,50.96,50.87,50.94,53801.0,50.2983,50.3674,50.2785,50.3477,53801.0
2020-01-16 13:30:00,50.94,50.98,50.92,50.95,38159.0,50.3477,50.3872,50.3279,50.3576,38159.0
2020-01-16 13:40:00,50.94,51.02,50.94,51.02,30886.0,50.3477,50.4267,50.3477,50.4267,30886.0
2020-01-16 13:50:00,51.02,51.02,50.96,51.0,37778.0,50.4267,50.4267,50.3674,50.407,37778.0
2020-01-16 14:00:00,51.0,51.06,50.93,51.06,52171.0,50.407,50.4663,50.3378,50.4663,52171.0
2020-01-16 14:10:00,51.06,51.07,51.0,51.04,51923.0,50.4663,50.4762,50.407,50.4465,51923.0
2020-01-16 14:20:00,51.04,51.05,50.98,50.98,44564.0,50.4465,50.4564,50.3872,50.3872,44564.0
2020-01-16 14:30:00,50.97,51.0,50.95,50.97,35619.0,50.3773,50.407,50.3576,50.3773,35619.0
2020-01-16 14:40:00,50.97,50.97,50.9,50.97,59756.0,50.3773,50.3773,50.3081,50.3773,59756.0
2020-01-16 14:50:00,50.97,51.02,50.94,51.02,63895.0,50.3773,50.4267,50.3477,50.4267,63895.0
2020-01-16 15:00:00,51.01,51.07,51.0,51.03,51360.0,50.4169,50.4762,50.407,50.4366,51360.0
2020-01-16 15:10:00,51.02,51.04,51.0,51.03,42218.0,50.4267,50.4465,50.407,50.4366,42218.0
2020-01-16 15:20:00,51.03,51.07,51.0,51.07,54558.0,50.4366,50.4762,50.407,50.4762,54558.0
2020-01-16 15:30:00,51.07,51.23,51.05,51.23,158568.0,50.4762,50.6343,50.4564,50.6343,158568.0
2020-01-16 15:40:00,51.23,51.29,51.19,51.23,235250.0,50.6343,50.6936,50.5948,50.6343,235250.0
2020-01-16 15:50:00,51.23,51.36,51.2,51.35,647370.0,50.6343,50.7628,50.6047,50.7529,647370.0
2020-01-17 09:30:00,51.45,51.56,51.31,51.51,316421.0,50.8517,50.9605,50.7134,50.911,316421.0
2020-01-17 09:40:00,51.51,51.79,51.5,51.76,128999.0,50.911,51.1878,50.9012,51.1581,128999.0
2020-01-17 09:50:00,51.77,51.86,51.6,51.73,179431.0,51.168,51.257,51.0,51.1285,179431.0
2020-01-17 10:00:00,51.72,51.77,51.62,51.68,120404.0,51.1186,51.168,51.0198,51.0791,120404.0
2020-01-17 10:10:00,51.69,51.87,51.68,51.87,107528.0,51.089,51.2669,51.0791,51.2669,107528.0
2020-01-17 10:20:00,51.88,51.93,51.81,51.89,176165.0,51.2767,51.3262,51.2076,51.2866,176165.0
2020-01-17 10:30:00,51.9,51.93,51.78,51.8,92243.0,51.2965,51.3262,51.1779,51.1977,92243.0
2020-01-17 10:40:00,51.8,51.85,51.75,51.78,70020.0,51.1977,51.2471,51.1483,51.1779,70020.0
2020-01-17 10:50:00,51.77,51.79,51.68,51.79,63357.0,51.168,51.1878,51.0791,51.1878,63357.0
2020-01-17 11:00:00,51.79,51.84,51.74,51.75,78944.0,51.1878,51.2372,51.1384,51.1483,78944.0
2020-01-17 11:10:00,51.75,51.78,51.56,51.56,185854.0,51.1483,51.1779,50.9605,50.9605,185854.0
2020-01-17 11:20:00,51.57,51.69,51.54,51.66,237008.0,50.9703,51.089,50.9407,51.0593,237008.0
2020-01-17 11:30:00,51.65,51.71,51.64,51.69,98628.0,51.0494,51.1087,51.0395,51.089,98628.0
2020-01-17 11:40:00,51.68,51.77,51.67,51.76,102446.0,51.0791,51.168,51.0692,51.1581,102446.0
2020-01-17 11:50:00,51.77,51.78,51.72,51.77,53039.0,51.168,51.1779,51.1186,51.168,53039.0
2020-01-17 12:00:00,51.77,51.8,51.74,51.79,57775.0,51.168,51.1977,51.1384,51.1878,57775.0
2020-01-17 12:10:00,51.79,51.8,51.76,51.78,53444.0,51.1878,51.1977,51.1581,51.1779,53444.0
2020-01-17 12:20:00,51.78,51.82,51.77,51.82,44053.0,51.1779,51.2174,51.168,51.2174,44053.0
2020-01-17 12:30:00,51.82,51.86,51.78,51.8,53084.0,51.2174,51.257,51.1779,51.1977,53084.0
2020-01-17 12:40:00,51.8,51.81,51.69,51.7,62483.0,51.1977,51.2076,51.089,51.0988,62483.0
2020-01-17 12:50:00,51.7,51.74,51.67,51.73,46509.0,51.0988,51.1384,51.0692,51.1285,46509.0
2020-01-17 13:00:00,51.72,51.75,51.7,51.71,39373.0,51.1186,51.1483,51.0988,51.1087,39373.0
2020-01-17 13:10:00,51.72,51.77,51.71,51.77,30472.0,51.1186,51.168,51.1087,51.168,30472.0
2020-01-17 13:20:00,51.76,51.78,51.71,51.77,63871.0,51.1581,51.1779,51.1087,51.168,63871.0
2020-01-17 13:30:00,51.77,51.82,51.77,51.82,29623.0,51.168,51.2174,51.168,51.2174,29623.0
2020-01-17 13:40:00,51.82,51.82,51.77,51.81,58807.0,51.2174,51.2174,51.168,51.2076,58807.0
2020-01-17 13:50:00,51.81,51.87,51.8,51.86,71465.0,51.2076,51.2669,51.1977,51.257,71465.0
2020-01-17 14:00:00,51.86,51.87,51.8,51.82,104580.0,51.257,51.2669,51.1977,51.2174,104580.0
2020-01-17 14:10:00,51.82,51.82,51.72,51.8,82735.0,51.2174,51.2174,51.1186,51.1977,82735.0
2020-01-17 14:20:00,51.8,51.81,51.74,51.8,144014.0,51.1977,51.2076,51.1384,51.1977,144014.0
2020-01-17 14:30:00,51.8,51.83,51.78,51.8,67883.0,51.1977,51.2273,51.1779,51.1977,67883.0
2020-01-17 14:40:00,51.8,51.8,51.76,51.77,76844.0,51.1977,51.1977,51.1581,51.168,76844.0
2020-01-17 14:50:00,51.77,51.81,51.75,51.8,78574.0,51.168,51.2076,51.1483,51.1977,78574.0
2020-01-17 15:00:00,51.8,51.82,51.73,51.76,128295.0,51.1977,51.2174,51.1285,51.1581,128295.0
2020-01-17 15:10:00,51.77,51.83,51.74,51.83,118748.0,51.168,51.2273,51.1384,51.2273,118748.0
2020-01-17 15:20:00,51.83,51.9,51.81,51.9,81663.0,51.2273,51.2965,51.2076,51.2965,81663.0
2020-01-17 15:30:00,51.9,51.93,51.87,51.91,143304.0,51.2965,51.3262,51.2669,51.3064,143304.0
2020-01-17 15:40:00,51.91,51.91,51.85,51.9,145078.0,51.3064,51.3064,51.2471,51.2965,145078.0
2020-01-17 15:50:00,51.9,51.94,51.83,51.9,642269.0,51.2965,51.336,51.2273,51.2965,642269.0
2020-01-21 09:30:00,51.33,51.38,50.75,51.21,487397.0,50.7331,50.7826,50.1599,50.6145,487397.0
2020-01-21 09:40:00,51.23,51.29,50.99,51.21,178535.0,50.6343,50.6936,50.3971,50.6145,178535.0
2020-01-21 09:50:00,51.2,51.22,50.9,51.09,229709.0,50.6047,50.6244,50.3081,50.4959,229709.0
2020-01-21 10:00:00,51.08,51.14,50.68,50.72,215845.0,50.486,50.5453,50.0907,50.1302,215845.0
2020-01-21 10:10:00,50.72,50.75,50.41,50.55,478106.0,50.1302,50.1599,49.8238,49.9622,478106.0
2020-01-21 10:20:00,50.54,50.68,50.51,50.68,242876.0,49.9523,50.0907,49.9227,50.0907,242876.0
2020-01-21 10:30:00,50.7,50.77,50.64,50.72,238413.0,50.1105,50.1797,50.0512,50.1302,238413.0
2020-01-21 10:40:00,50.72,50.82,50.59,50.65,439139.0,50.1302,50.2291,50.0017,50.061,439139.0
2020-01-21 10:50:00,50.65,50.7,50.6,50.66,377358.0,50.061,50.1105,50.0116,50.0709,377358.0
2020-01-21 11:00:00,50.66,50.76,50.57,50.73,235061.0,50.0709,50.1698,49.982,50.1401,235061.0
2020-01-21 11:10:00,50.73,50.78,50.67,50.76,147839.0,50.1401,50.1895,50.0808,50.1698,147839.0
2020-01-21 11:20:00,50.75,50.79,50.71,50.79,95271.0,50.1599,50.1994,50.1203,50.1994,95271.0
2020-01-21 11:30:00,50.79,50.99,50.77,50.96,92010.0,50.1994,50.3971,50.1797,50.3674,92010.0
2020-01-21 11:40:00,50.96,51.05,50.95,51.03,108116.0,50.3674,50.4564,50.3576,50.4366,108116.0
2020-01-21 11:50:00,51.04,51.12,51.03,51.08,55621.0,50.4465,50.5256,50.4366,50.486,55621.0
2020-01-21 12:00:00,51.08,51.09,50.96,50.98,46471.0,50.486,50.4959,50.3674,50.3872,46471.0
2020-01-21 12:10:00,50.98,51.04,50.93,51.0,71752.0,50.3872,50.4465,50.3378,50.407,71752.0
2020-01-21 12:20:00,51.0,51.07,50.98,51.05,50307.0,50.407,50.4762,50.3872,50.4564,50307.0
2020-01-21 12:30:00,51.05,51.07,51.0,51.04,25698.0,50.4564,50.4762,50.407,50.4465,25698.0
2020-01-21 12:40:00,51.04,51.13,50.98,51.12,80934.0,50.4465,50.5355,50.3872,50.5256,80934.0
2020-01-21 12:50:00,51.13,51.15,51.09,51.14,30087.0,50.5355,50.5552,50.4959,50.5453,30087.0
2020-01-21 13:00:00,51.14,51.16,51.1,51.15,38683.0,50.5453,50.5651,50.5058,50.5552,38683.0
2020-01-21 13:10:00,51.15,51.15,50.9,50.92,106952.0,50.5552,50.5552,50.3081,50.3279,106952.0
2020-01-21 13:20:00,50.93,50.93,50.56,50.56,579329.0,50.3378,50.3378,49.9721,49.9721,579329.0
2020-01-21 13:30:00,50.57,50.64,50.45,50.51,502223.0,49.982,50.0512,49.8634,49.9227,502223.0
2020-01-21 13:40:00,50.51,50.57,50.4,50.47,348375.0,49.9227,49.982,49.814,49.8831,348375.0
2020-01-21 13:50:00,50.47,50.5,50.31,50.38,851119.0,49.8831,49.9128,49.725,49.7942,851119.0
2020-01-21 14:00:00,50.38,50.53,50.3,50.51,210562.0,49.7942,49.9424,49.7151,49.9227,210562.0
2020-01-21 14:10:00,50.51,50.56,50.47,50.54,243365.0,49.9227,49.9721,49.8831,49.9523,243365.0
2020-01-21 14:20:00,50.55,50.55,50.47,50.5,245430.0,49.9622,49.9622,49.8831,49.9128,245430.0
2020-01-21 14:30:00,50.49,50.6,50.48,50.56,145318.0,49.9029,50.0116,49.893,49.9721,145318.0
2020-01-21 14:40:00,50.57,50.59,50.51,50.57,260145.0,49.982,50.0017,49.9227,49.982,260145.0
2020-01-21 14:50:00,50.56,50.58,50.42,50.44,204755.0,49.9721,49.9919,49.8337,49.8535,204755.0
2020-01-21 15:00:00,50.44,50.56,50.42,50.55,133543.0,49.8535,49.9721,49.8337,49.9622,133543.0
2020-01-21 15:10:00,50.55,50.66,50.54,50.65,129810.0,49.9622,50.0709,49.9523,50.061,129810.0
2020-01-21 15:20:00,50.65,50.65,50.51,50.61,362715.0,50.061,50.061,49.9227,50.0215,362715.0
2020-01-21 15:30:00,50.61,50.68,50.59,50.68,229896.0,50.0215,50.0907,50.0017,50.0907,229896.0
2020-01-21 15:40:00,50.67,50.74,50.51,50.57,486847.0,50.0808,50.15,49.9227,49.982,486847.0
2020-01-21 15:50:00,50.57,50.69,50.49,50.68,649781.0,49.982,50.1006,49.9029,50.0907,649781.0
2020-01-22 09:30:00,50.68,50.98,50.63,50.96,164011.0,50.0907,50.3872,50.0413,50.3674,164011.0
2020-01-22 09:40:00,50.95,51.04,50.8,50.86,115958.0,50.3576,50.4465,50.2093,50.2686,115958.0
2020-01-22 09:50:00,50.86,50.87,50.7,50.83,102121.0,50.2686,50.2785,50.1105,50.239,102121.0
2020-01-22 10:00:00,50.82,50.94,50.82,50.89,96999.0,50.2291,50.3477,50.2291,50.2983,96999.0
2020-01-22 10:10:00,50.88,50.96,50.79,50.8,70598.0,50.2884,50.3674,50.1994,50.2093,70598.0
2020-01-22 10:20:00,50.78,50.83,50.71,50.77,48502.0,50.1895,50.239,50.1203,50.1797,48502.0
2020-01-22 10:30:00,50.76,50.8,50.64,50.73,128388.0,50.1698,50.2093,50.0512,50.1401,128388.0
2020-01-22 10:40:00,50.73,50.82,50.66,50.69,133274.0,50.1401,50.2291,50.0709,50.1006,133274.0
2020-01-22 10:50:00,50.69,50.69,50.48,50.53,298210.0,50.1006,50.1006,49.893,49.9424,298210.0
2020-01-22 11:00:00,50.52,50.59,50.47,50.59,96783.0,49.9326,50.0017,49.8831,50.0017,96783.0
2020-01-22 11:10:00,50.59,50.59,50.38,50.47,98219.0,50.0017,50.0017,49.7942,49.8831,98219.0
2020-01-22 11:20:00,50.47,50.49,50.4,50.41,36903.0,49.8831,49.9029,49.814,49.8238,36903.0
2020-01-22 11:30:00,50.41,50.51,50.4,50.48,58081.0,49.8238,49.9227,49.814,49.893,58081.0
2020-01-22 11:40:00,50.48,50.52,50.45,50.51,41184.0,49.893,49.9326,49.8634,49.9227,41184.0
2020-01-22 11:50:00,50.51,50.59,50.48,50.55,53065.0,49.9227,50.0017,49.893,49.9622,53065.0
2020-01-22 12:00:00,50.56,50.57,50.5,50.56,43670.0,49.9721,49.982,49.9128,49.9721,43670.0
2020-01-22 12:10:00,50.56,50.63,50.55,50.55,39650.0,49.9721,50.0413,49.9622,49.9622,39650.0
2020-01-22 12:20:00,50.55,50.6,50.55,50.58,40403.0,49.9622,50.0116,49.9622,49.9919,40403.0
2020-01-22 12:30:00,50.59,50.66,50.58,50.65,33907.0,50.0017,50.0709,49.9919,50.061,33907.0
2020-01-22 12:40:00,50.64,50.67,50.6,50.62,21896.0,50.0512,50.0808,50.0116,50.0314,21896.0
2020-01-22 12:50:00,50.62,50.62,50.53,50.58,50234.0,50.0314,50.0314,49.9424,49.9919,50234.0
2020-01-22 13:00:00,50.58,50.65,50.57,50.6,42458.0,49.9919,50.061,49.982,50.0116,42458.0
2020-01-22 13:10:00,50.6,50.62,50.58,50.61,22530.0,50.0116,50.0314,49.9919,50.0215,22530.0
2020-01-22 13:20:00,50.61,50.64,50.6,50.61,23056.0,50.0215,50.0512,50.0116,50.0215,23056.0
2020-01-22 13:30:00,50.61,50.64,50.57,50.63,39318.0,50.0215,50.0512,49.982,50.0413,39318.0
2020-01-22 13:40:00,50.62,50.64,50.58,50.61,27777.0,50.0314,50.0512,49.9919,50.0215,27777.0
2020-01-22 13:50:00,50.61,50.63,50.43,50.48,144054.0,50.0215,50.0413,49.8436,49.893,144054.0
2020-01-22 14:00:00,50.49,50.51,50.42,50.43,98483.0,49.9029,49.9227,49.8337,49.8436,98483.0
2020-01-22 14:10:00,50.43,50.5,50.4,50.45,86963.0,49.8436,49.9128,49.814,49.8634,86963.0
2020-01-22 14:20:00,50.45,50.5,50.44,50.5,55047.0,49.8634,49.9128,49.8535,49.9128,55047.0
2020-01-22 14:30:00,50.5,50.5,50.36,50.37,102714.0,49.9128,49.9128,49.7744,49.7843,102714.0
2020-01-22 14:40:00,50.38,50.43,50.35,50.38,122088.0,49.7942,49.8436,49.7645,49.7942,122088.0
2020-01-22 14:50:00,50.38,50.4,50.34,50.39,73596.0,49.7942,49.814,49.7547,49.8041,73596.0
2020-01-22 15:00:00,50.38,50.39,50.1,50.13,189508.0,49.7942,49.8041,49.5174,49.5471,189508.0
2020-01-22 15:10:00,50.14,50.15,49.94,49.94,191126.0,49.557,49.5669,49.3593,49.3593,191126.0
2020-01-22 15:20:00,49.95,49.96,49.74,49.87,306264.0,49.3692,49.3791,49.1616,49.2901,306264.0
2020-01-22 15:30:00,49.86,49.95,49.81,49.81,146060.0,49.2802,49.3692,49.2308,49.2308,146060.0
2020-01-22 15:40:00,49.8,49.88,49.77,49.83,142812.0,49.2209,49.3,49.1913,49.2506,142812.0
2020-01-22 15:50:00,49.83,49.96,49.8,49.87,358736.0,49.2506,49.3791,49.2209,49.2901,358736.0
2020-01-23 09:30:00,49.0,49.03,48.13,48.28,686353.0,48.4302,48.4599,47.5703,47.7186,686353.0
2020-01-23 09:40:00,48.27,48.98,48.16,48.86,367813.0,47.7087,48.4105,47.6,48.2919,367813.0
2020-01-23 09:50:00,48.85,49.04,48.63,48.97,182854.0,48.282,48.4698,48.0645,48.4006,182854.0
2020-01-23 10:00:00,48.98,49.03,48.91,48.94,158426.0,48.4105,48.4599,48.3413,48.3709,158426.0
2020-01-23 10:10:00,48.94,49.1,48.91,49.05,127210.0,48.3709,48.5291,48.3413,48.4797,127210.0
2020-01-23 10:20:00,49.06,49.09,48.88,48.98,98459.0,48.4895,48.5192,48.3116,48.4105,98459.0
2020-01-23 10:30:00,48.98,49.14,48.95,48.98,72488.0,48.4105,48.5686,48.3808,48.4105,72488.0
2020-01-23 10:40:00,48.98,49.01,48.71,48.71,95862.0,48.4105,48.4401,48.1436,48.1436,95862.0
2020-01-23 10:50:00,48.72,48.79,48.66,48.75,186024.0,48.1535,48.2227,48.0942,48.1831,186024.0
2020-01-23 11:00:00,48.75,48.86,48.69,48.82,119589.0,48.1831,48.2919,48.1238,48.2523,119589.0
2020-01-23 11:10:00,48.84,48.85,48.62,48.64,73276.0,48.2721,48.282,48.0547,48.0744,73276.0
2020-01-23 11:20:00,48.64,48.74,48.63,48.64,82667.0,48.0744,48.1733,48.0645,48.0744,82667.0
2020-01-23 11:30:00,48.64,48.67,48.57,48.6,101696.0,48.0744,48.1041,48.0052,48.0349,101696.0
2020-01-23 11:40:00,48.59,48.65,48.57,48.59,70346.0,48.025,48.0843,48.0052,48.025,70346.0
2020-01-23 11:50:00,48.59,48.84,48.58,48.82,92806.0,48.025,48.2721,48.0151,48.2523,92806.0
2020-01-23 12:00:00,48.82,48.84,48.76,48.8,68856.0,48.2523,48.2721,48.193,48.2326,68856.0
2020-01-23 12:10:00,48.8,48.85,48.77,48.78,98566.0,48.2326,48.282,48.2029,48.2128,98566.0
2020-01-23 12:20:00,48.77,48.84,48.77,48.8,62581.0,48.2029,48.2721,48.2029,48.2326,62581.0
2020-01-23 12:30:00,48.8,48.92,48.79,48.87,73213.0,48.2326,48.3512,48.2227,48.3017,73213.0
2020-01-23 12:40:00,48.87,49.0,48.87,49.0,29047.0,48.3017,48.4302,48.3017,48.4302,29047.0
2020-01-23 12:50:00,49.02,49.02,48.96,48.99,51448.0,48.45,48.45,48.3907,48.4203,51448.0
2020-01-23 13:00:00,49.0,49.07,48.96,49.03,31027.0,48.4302,48.4994,48.3907,48.4599,31027.0
2020-01-23 13:10:00,49.03,49.08,49.0,49.07,42185.0,48.4599,48.5093,48.4302,48.4994,42185.0
2020-01-23 13:20:00,49.07,49.45,49.06,49.32,228314.0,48.4994,48.875,48.4895,48.7465,228314.0
2020-01-23 13:30:00,49.31,49.35,49.19,49.3,120106.0,48.7366,48.7762,48.618,48.7267,120106.0
2020-01-23 13:40:00,49.31,49.38,49.31,49.33,28331.0,48.7366,48.8058,48.7366,48.7564,28331.0
2020-01-23 13:50:00,49.32,49.44,49.3,49.44,74545.0,48.7465,48.8651,48.7267,48.8651,74545.0
2020-01-23 14:00:00,49.44,49.55,49.44,49.51,50148.0,48.8651,48.9738,48.8651,48.9343,50148.0
2020-01-23 14:10:00,49.52,49.54,49.45,49.53,42654.0,48.9442,48.964,48.875,48.9541,42654.0
2020-01-23 14:20:00,49.53,49.57,49.46,49.5,43640.0,48.9541,48.9936,48.8849,48.9244,43640.0
2020-01-23 14:30:00,49.51,49.57,49.49,49.55,34238.0,48.9343,48.9936,48.9145,48.9738,34238.0
2020-01-23 14:40:00,49.55,49.61,49.48,49.49,61837.0,48.9738,49.0331,48.9047,48.9145,61837.0
2020-01-23 14:50:00,49.48,49.49,49.39,49.42,91394.0,48.9047,48.9145,48.8157,48.8453,91394.0
2020-01-23 15:00:00,49.42,49.46,49.39,49.44,85820.0,48.8453,48.8849,48.8157,48.8651,85820.0
2020-01-23 15:10:00,49.44,49.49,49.4,49.41,41094.0,48.8651,48.9145,48.8256,48.8355,41094.0
2020-01-23 15:20:00,49.4,49.52,49.4,49.5,56200.0,48.8256,48.9442,48.8256,48.9244,56200.0
2020-01-23 15:30:00,49.5,49.6,49.49,49.55,116546.0,48.9244,49.0233,48.9145,48.9738,116546.0
2020-01-23 15:40:00,49.55,49.56,49.44,49.51,86929.0,48.9738,48.9837,48.8651,48.9343,86929.0
2020-01-23 15:50:00,49.5,49.52,49.43,49.44,419083.0,48.9244,48.9442,48.8552,48.8651,419083.0
2020-01-24 09:30:00,49.14,49.3,48.85,48.89,161211.0,48.5686,48.7267,48.282,48.3215,161211.0
2020-01-24 09:40:00,48.88,49.0,48.76,48.79,82827.0,48.3116,48.4302,48.193,48.2227,82827.0
2020-01-24 09:50:00,48.81,49.05,48.75,48.98,53328.0,48.2424,48.4797,48.1831,48.4105,53328.0
2020-01-24 10:00:00,48.95,48.96,48.5,48.58,202169.0,48.3808,48.3907,47.936,48.0151,202169.0
2020-01-24 10:10:00,48.6,48.61,48.4,48.4,156679.0,48.0349,48.0448,47.8372,47.8372,156679.0
2020-01-24 10:20:00,48.41,48.43,48.22,48.24,124973.0,47.8471,47.8669,47.6593,47.6791,124973.0
2020-01-24 10:30:00,48.24,48.33,48.01,48.11,214554.0,47.6791,47.768,47.4517,47.5506,214554.0
2020-01-24 10:40:00,48.11,48.16,47.93,47.99,203112.0,47.5506,47.6,47.3727,47.432,203112.0
2020-01-24 10:50:00,48.0,48.16,47.97,48.12,92899.0,47.4419,47.6,47.4122,47.5605,92899.0
2020-01-24 11:00:00,48.12,48.12,47.97,48.08,92209.0,47.5605,47.5605,47.4122,47.5209,92209.0
2020-01-24 11:10:00,48.08,48.12,47.86,47.89,159431.0,47.5209,47.5605,47.3035,47.3331,159431.0
2020-01-24 11:20:00,47.89,47.94,47.72,47.84,187878.0,47.3331,47.3826,47.1651,47.2837,187878.0
2020-01-24 11:30:00,47.83,47.89,47.74,47.86,111420.0,47.2738,47.3331,47.1849,47.3035,111420.0
2020-01-24 11:40:00,47.86,47.86,47.52,47.58,298428.0,47.3035,47.3035,46.9674,47.0267,298428.0
2020-01-24 11:50:00,47.57,47.72,47.51,47.66,168588.0,47.0169,47.1651,46.9576,47.1058,168588.0
2020-01-24 12:00:00,47.65,47.69,47.54,47.59,148826.0,47.0959,47.1355,46.9872,47.0366,148826.0
2020-01-24 12:10:00,47.59,47.63,47.39,47.47,152844.0,47.0366,47.0762,46.839,46.918,152844.0
2020-01-24 12:20:00,47.47,47.74,47.46,47.67,164456.0,46.918,47.1849,46.9081,47.1157,164456.0
2020-01-24 12:30:00,47.68,47.81,47.65,47.76,79080.0,47.1256,47.2541,47.0959,47.2047,79080.0
2020-01-24 12:40:00,47.76,47.91,47.72,47.78,132371.0,47.2047,47.3529,47.1651,47.2244,132371.0
2020-01-24 12:50:00,47.77,47.77,47.65,47.66,68596.0,47.2145,47.2145,47.0959,47.1058,68596.0
2020-01-24 13:00:00,47.67,47.67,47.57,47.63,64294.0,47.1157,47.1157,47.0169,47.0762,64294.0
2020-01-24 13:10:00,47.63,47.64,47.52,47.58,78625.0,47.0762,47.086,46.9674,47.0267,78625.0
2020-01-24 13:20:00,47.56,47.6,47.47,47.47,55496.0,47.007,47.0465,46.918,46.918,55496.0
2020-01-24 13:30:00,47.48,47.49,47.4,47.43,58852.0,46.9279,46.9378,46.8488,46.8785,58852.0
2020-01-24 13:40:00,47.42,47.42,47.27,47.31,79441.0,46.8686,46.8686,46.7203,46.7599,79441.0
2020-01-24 13:50:00,47.3,47.4,47.27,47.4,67406.0,46.75,46.8488,46.7203,46.8488,67406.0
2020-01-24 14:00:00,47.4,47.43,47.28,47.35,85820.0,46.8488,46.8785,46.7302,46.7994,85820.0
2020-01-24 14:10:00,47.35,47.35,47.21,47.23,57901.0,46.7994,46.7994,46.661,46.6808,57901.0
2020-01-24 14:20:00,47.23,47.25,47.12,47.18,190615.0,46.6808,46.7006,46.5721,46.6314,190615.0
2020-01-24 14:30:00,47.18,47.3,47.18,47.3,54443.0,46.6314,46.75,46.6314,46.75,54443.0
2020-01-24 14:40:00,47.3,47.34,47.2,47.33,80655.0,46.75,46.7895,46.6512,46.7797,80655.0
2020-01-24 14:50:00,47.32,47.62,47.29,47.61,153942.0,46.7698,47.0663,46.7401,47.0564,153942.0
2020-01-24 15:00:00,47.61,47.85,47.57,47.84,130075.0,47.0564,47.2936,47.0169,47.2837,130075.0
2020-01-24 15:10:00,47.84,47.94,47.81,47.85,98936.0,47.2837,47.3826,47.2541,47.2936,98936.0
2020-01-24 15:20:00,47.86,47.91,47.76,47.77,52635.0,47.3035,47.3529,47.2047,47.2145,52635.0
2020-01-24 15:30:00,47.77,47.77,47.45,47.46,279211.0,47.2145,47.2145,46.8983,46.9081,279211.0
2020-01-24 15:40:00,47.45,47.54,47.4,47.46,236399.0,46.8983,46.9872,46.8488,46.9081,236399.0
2020-01-24 15:50:00,47.46,47.6,47.45,47.52,457756.0,46.9081,47.0465,46.8983,46.9674,457756.0
2020-01-27 09:30:00,45.4,45.67,44.73,45.66,862967.0,44.8721,45.139,44.2099,45.1291,862967.0
2020-01-27 09:40:00,45.66,45.83,45.52,45.69,476813.0,45.1291,45.2971,44.9907,45.1587,476813.0
2020-01-27 09:50:00,45.69,45.99,45.69,45.96,226662.0,45.1587,45.4552,45.1587,45.4256,226662.0
2020-01-27 10:00:00,45.96,46.0,45.64,45.95,547613.0,45.4256,45.4651,45.1093,45.4157,547613.0
2020-01-27 10:10:00,45.95,46.14,45.81,45.83,221418.0,45.4157,45.6035,45.2773,45.2971,221418.0
2020-01-27 10:20:00,45.8,45.96,45.72,45.88,124792.0,45.2674,45.4256,45.1884,45.3465,124792.0
2020-01-27 10:30:00,45.9,45.91,45.54,45.59,194318.0,45.3663,45.3762,45.0105,45.0599,194318.0
2020-01-27 10:40:00,45.6,45.6,45.23,45.25,291704.0,45.0698,45.0698,44.7041,44.7238,291704.0
2020-01-27 10:50:00,45.25,45.35,45.04,45.28,401005.0,44.7238,44.8227,44.5163,44.7535,401005.0
2020-01-27 11:00:00,45.28,45.5,45.27,45.32,181353.0,44.7535,44.9709,44.7436,44.793,181353.0
2020-01-27 11:10:00,45.32,45.32,45.18,45.26,116251.0,44.793,44.793,44.6547,44.7337,116251.0
2020-01-27 11:20:00,45.27,45.46,45.25,45.39,113879.0,44.7436,44.9314,44.7238,44.8622,113879.0
2020-01-27 11:30:00,45.39,45.6,45.27,45.5,190436.0,44.8622,45.0698,44.7436,44.9709,190436.0
2020-01-27 11:40:00,45.5,45.62,45.46,45.58,76697.0,44.9709,45.0895,44.9314,45.05,76697.0
2020-01-27 11:50:00,45.59,45.77,45.57,45.76,205972.0,45.0599,45.2378,45.0401,45.2279,205972.0
2020-01-27 12:00:00,45.75,45.88,45.73,45.84,78596.0,45.218,45.3465,45.1983,45.307,78596.0
2020-01-27 12:10:00,45.86,45.93,45.8,45.81,62376.0,45.3267,45.3959,45.2674,45.2773,62376.0
2020-01-27 12:20:00,45.8,45.89,45.66,45.73,62845.0,45.2674,45.3564,45.1291,45.1983,62845.0
2020-01-27 12:30:00,45.72,45.73,45.6,45.61,53325.0,45.1884,45.1983,45.0698,45.0797,53325.0
2020-01-27 12:40:00,45.6,45.67,45.6,45.63,36811.0,45.0698,45.139,45.0698,45.0994,36811.0
2020-01-27 12:50:00,45.63,45.63,45.52,45.55,45061.0,45.0994,45.0994,44.9907,45.0203,45061.0
2020-01-27 13:00:00,45.55,45.68,45.54,45.59,52172.0,45.0203,45.1488,45.0105,45.0599,52172.0
2020-01-27 13:10:00,45.58,45.61,45.55,45.57,46073.0,45.05,45.0797,45.0203,45.0401,46073.0
2020-01-27 13:20:00,45.58,45.66,45.57,45.63,65455.0,45.05,45.1291,45.0401,45.0994,65455.0
2020-01-27 13:30:00,45.63,45.7,45.61,45.68,51845.0,45.0994,45.1686,45.0797,45.1488,51845.0
2020-01-27 13:40:00,45.68,45.69,45.59,45.6,52250.0,45.1488,45.1587,45.0599,45.0698,52250.0
2020-01-27 13:50:00,45.61,45.61,45.54,45.59,53600.0,45.0797,45.0797,45.0105,45.0599,53600.0
2020-01-27 14:00:00,45.59,45.64,45.5,45.63,54396.0,45.0599,45.1093,44.9709,45.0994,54396.0
2020-01-27 14:10:00,45.64,45.85,45.63,45.85,80372.0,45.1093,45.3169,45.0994,45.3169,80372.0
2020-01-27 14:20:00,45.84,45.89,45.81,45.83,107119.0,45.307,45.3564,45.2773,45.2971,107119.0
2020-01-27 14:30:00,45.84,45.86,45.67,45.7,74738.0,45.307,45.3267,45.139,45.1686,74738.0
2020-01-27 14:40:00,45.71,45.74,45.47,45.48,89940.0,45.1785,45.2081,44.9413,44.9512,89940.0
2020-01-27 14:50:00,45.48,45.56,45.44,45.56,78223.0,44.9512,45.0302,44.9116,45.0302,78223.0
2020-01-27 15:00:00,45.56,45.58,45.47,45.48,74282.0,45.0302,45.05,44.9413,44.9512,74282.0
2020-01-27 15:10:00,45.47,45.55,45.4,45.55,81565.0,44.9413,45.0203,44.8721,45.0203,81565.0
2020-01-27 15:20:00,45.54,45.55,45.4,45.41,70308.0,45.0105,45.0203,44.8721,44.882,70308.0
2020-01-27 15:30:00,45.41,45.41,45.29,45.31,192725.0,44.882,44.882,44.7634,44.7831,192725.0
2020-01-27 15:40:00,45.32,45.37,45.25,45.26,175300.0,44.793,44.8424,44.7238,44.7337,175300.0
2020-01-27 15:50:00,45.25,45.41,45.23,45.28,682204.0,44.7238,44.882,44.7041,44.7535,682204.0
2020-01-28 09:30:00,45.8,46.0,45.61,45.66,268792.0,45.2674,45.4651,45.0797,45.1291,268792.0
2020-01-28 09:40:00,45.66,45.66,45.37,45.56,107029.0,45.1291,45.1291,44.8424,45.0302,107029.0
2020-01-28 09:50:00,45.56,45.68,45.48,45.49,56143.0,45.0302,45.1488,44.9512,44.961,56143.0
2020-01-28 10:00:00,45.48,45.65,45.46,45.63,74739.0,44.9512,45.1192,44.9314,45.0994,74739.0
2020-01-28 10:10:00,45.63,45.85,45.62,45.78,125109.0,45.0994,45.3169,45.0895,45.2477,125109.0
2020-01-28 10:20:00,45.78,45.95,45.71,45.89,98467.0,45.2477,45.4157,45.1785,45.3564,98467.0
2020-01-28 10:30:00,45.86,46.07,45.85,45.96,115485.0,45.3267,45.5343,45.3169,45.4256,115485.0
2020-01-28 10:40:00,45.96,46.29,45.95,46.18,169571.0,45.4256,45.7517,45.4157,45.643,169571.0
2020-01-28 10:50:00,46.18,46.19,46.01,46.07,122806.0,45.643,45.6529,45.475,45.5343,122806.0
2020-01-28 11:00:00,46.08,46.11,45.93,46.01,95141.0,45.5442,45.5738,45.3959,45.475,95141.0
2020-01-28 11:10:00,46.0,46.07,45.97,46.01,97453.0,45.4651,45.5343,45.4355,45.475,97453.0
2020-01-28 11:20:00,46.0,46.09,45.96,46.09,153634.0,45.4651,45.5541,45.4256,45.5541,153634.0
2020-01-28 11:30:00,46.1,46.13,46.01,46.09,116853.0,45.564,45.5936,45.475,45.5541,116853.0
2020-01-28 11:40:00,46.08,46.15,46.08,46.13,97706.0,45.5442,45.6134,45.5442,45.5936,97706.0
2020-01-28 11:50:00,46.12,46.3,46.12,46.28,86549.0,45.5837,45.7616,45.5837,45.7419,86549.0
2020-01-28 12:00:00,46.29,46.41,46.2,46.39,109742.0,45.7517,45.8703,45.6628,45.8506,109742.0
2020-01-28 12:10:00,46.4,46.48,46.36,46.48,121122.0,45.8605,45.9395,45.8209,45.9395,121122.0
2020-01-28 12:20:00,46.48,46.53,46.43,46.5,92481.0,45.9395,45.989,45.8901,45.9593,92481.0
2020-01-28 12:30:00,46.5,46.61,46.41,46.57,167153.0,45.9593,46.068,45.8703,46.0285,167153.0
2020-01-28 12:40:00,46.56,46.75,46.51,46.7,182182.0,46.0186,46.2064,45.9692,46.157,182182.0
2020-01-28 12:50:00,46.71,46.86,46.69,46.83,159501.0,46.1669,46.3151,46.1471,46.2855,159501.0
2020-01-28 13:00:00,46.83,46.83,46.31,46.33,120759.0,46.2855,46.2855,45.7715,45.7913,120759.0
2020-01-28 13:10:00,46.34,46.38,46.28,46.32,64129.0,45.8012,45.8407,45.7419,45.7814,64129.0
2020-01-28 13:20:00,46.31,46.42,46.29,46.33,56431.0,45.7715,45.8802,45.7517,45.7913,56431.0
2020-01-28 13:30:00,46.34,46.39,46.31,46.33,52477.0,45.8012,45.8506,45.7715,45.7913,52477.0
2020-01-28 13:40:00,46.33,46.41,46.32,46.36,35073.0,45.7913,45.8703,45.7814,45.8209,35073.0
2020-01-28 13:50:00,46.36,46.51,46.29,46.51,54346.0,45.8209,45.9692,45.7517,45.9692,54346.0
2020-01-28 14:00:00,46.51,46.52,46.4,46.5,146682.0,45.9692,45.9791,45.8605,45.9593,146682.0
2020-01-28 14:10:00,46.49,46.58,46.46,46.49,61759.0,45.9494,46.0384,45.9198,45.9494,61759.0
2020-01-28 14:20:00,46.5,46.51,46.35,46.5,214119.0,45.9593,45.9692,45.811,45.9593,214119.0
2020-01-28 14:30:00,46.48,46.57,46.46,46.51,78477.0,45.9395,46.0285,45.9198,45.9692,78477.0
2020-01-28 14:40:00,46.51,46.52,46.46,46.48,91151.0,45.9692,45.9791,45.9198,45.9395,91151.0
2020-01-28 14:50:00,46.49,46.52,46.37,46.46,145266.0,45.9494,45.9791,45.8308,45.9198,145266.0
2020-01-28 15:00:00,46.45,46.46,46.36,46.4,113059.0,45.9099,45.9198,45.8209,45.8605,113059.0
2020-01-28 15:10:00,46.39,46.43,46.37,46.43,77591.0,45.8506,45.8901,45.8308,45.8901,77591.0
2020-01-28 15:20:00,46.43,46.51,46.39,46.51,118418.0,45.8901,45.9692,45.8506,45.9692,118418.0
2020-01-28 15:30:00,46.51,46.55,46.4,46.4,112346.0,45.9692,46.0087,45.8605,45.8605,112346.0
2020-01-28 15:40:00,46.41,46.51,46.39,46.5,175200.0,45.8703,45.9692,45.8506,45.9593,175200.0
2020-01-28 15:50:00,46.5,46.53,46.41,46.51,701914.0,45.9593,45.989,45.8703,45.9692,701914.0
2020-01-29 09:30:00,46.36,46.79,46.27,46.55,245368.0,45.8209,46.2459,45.732,46.0087,245368.0
2020-01-29 09:40:00,46.56,46.89,46.51,46.84,84263.0,46.0186,46.3448,45.9692,46.2953,84263.0
2020-01-29 09:50:00,46.83,46.86,46.6,46.62,63788.0,46.2855,46.3151,46.0581,46.0779,63788.0
2020-01-29 10:00:00,46.62,46.62,46.4,46.52,146418.0,46.0779,46.0779,45.8605,45.9791,146418.0
2020-01-29 10:10:00,46.52,46.69,46.44,46.63,82247.0,45.9791,46.1471,45.9,46.0878,82247.0
2020-01-29 10:20:00,46.61,46.69,46.5,46.56,50300.0,46.068,46.1471,45.9593,46.0186,50300.0
2020-01-29 10:30:00,46.57,46.65,46.44,46.63,48522.0,46.0285,46.1076,45.9,46.0878,48522.0
2020-01-29 10:40:00,46.64,46.7,46.56,46.62,32471.0,46.0977,46.157,46.0186,46.0779,32471.0
2020-01-29 10:50:00,46.63,46.69,46.59,46.67,32656.0,46.0878,46.1471,46.0483,46.1273,32656.0
2020-01-29 11:00:00,46.69,46.8,46.63,46.79,53888.0,46.1471,46.2558,46.0878,46.2459,53888.0
2020-01-29 11:10:00,46.77,46.8,46.68,46.73,37825.0,46.2262,46.2558,46.1372,46.1866,37825.0
2020-01-29 11:20:00,46.73,46.79,46.68,46.74,48978.0,46.1866,46.2459,46.1372,46.1965,48978.0
2020-01-29 11:30:00,46.72,46.74,46.62,46.66,38208.0,46.1767,46.1965,46.0779,46.1174,38208.0
2020-01-29 11:40:00,46.66,46.7,46.6,46.67,35143.0,46.1174,46.157,46.0581,46.1273,35143.0
2020-01-29 11:50:00,46.67,46.78,46.61,46.75,41956.0,46.1273,46.236,46.068,46.2064,41956.0
2020-01-29 12:00:00,46.75,46.82,46.74,46.77,52335.0,46.2064,46.2756,46.1965,46.2262,52335.0
2020-01-29 12:10:00,46.77,46.79,46.72,46.74,47954.0,46.2262,46.2459,46.1767,46.1965,47954.0
2020-01-29 12:20:00,46.75,46.76,46.7,46.72,30662.0,46.2064,46.2163,46.157,46.1767,30662.0
2020-01-29 12:30:00,46.71,46.75,46.67,46.74,87731.0,46.1669,46.2064,46.1273,46.1965,87731.0
2020-01-29 12:40:00,46.74,46.76,46.68,46.7,54995.0,46.1965,46.2163,46.1372,46.157,54995.0
2020-01-29 12:50:00,46.7,46.72,46.66,46.67,41009.0,46.157,46.1767,46.1174,46.1273,41009.0
2020-01-29 13:00:00,46.68,46.69,46.63,46.64,27036.0,46.1372,46.1471,46.0878,46.0977,27036.0
2020-01-29 13:10:00,46.64,46.76,46.63,46.76,26162.0,46.0977,46.2163,46.0878,46.2163,26162.0
2020-01-29 13:20:00,46.76,46.78,46.72,46.78,24699.0,46.2163,46.236,46.1767,46.236,24699.0
2020-01-29 13:30:00,46.78,46.82,46.74,46.8,39651.0,46.236,46.2756,46.1965,46.2558,39651.0
2020-01-29 13:40:00,46.81,46.81,46.76,46.78,27951.0,46.2657,46.2657,46.2163,46.236,27951.0
2020-01-29 13:50:00,46.78,46.94,46.74,46.94,53978.0,46.236,46.3942,46.1965,46.3942,53978.0
2020-01-29 14:00:00,46.92,46.97,46.87,46.88,49483.0,46.3744,46.4238,46.325,46.3349,49483.0
2020-01-29 14:10:00,46.87,46.87,46.8,46.82,39020.0,46.325,46.325,46.2558,46.2756,39020.0
2020-01-29 14:20:00,46.82,46.85,46.72,46.75,44253.0,46.2756,46.3052,46.1767,46.2064,44253.0
2020-01-29 14:30:00,46.75,46.83,46.71,46.83,53589.0,46.2064,46.2855,46.1669,46.2855,53589.0
2020-01-29 14:40:00,46.83,46.83,46.77,46.81,48381.0,46.2855,46.2855,46.2262,46.2657,48381.0
2020-01-29 14:50:00,46.81,46.81,46.7,46.7,56583.0,46.2657,46.2657,46.157,46.157,56583.0
2020-01-29 15:00:00,46.7,46.73,46.61,46.66,50892.0,46.157,46.1866,46.068,46.1174,50892.0
2020-01-29 15:10:00,46.65,46.67,46.51,46.57,62957.0,46.1076,46.1273,45.9692,46.0285,62957.0
2020-01-29 15:20:00,46.57,46.61,46.45,46.59,66831.0,46.0285,46.068,45.9099,46.0483,66831.0
2020-01-29 15:30:00,46.59,46.67,46.56,46.62,67825.0,46.0483,46.1273,46.0186,46.0779,67825.0
2020-01-29 15:40:00,46.62,46.63,46.55,46.61,113561.0,46.0779,46.0878,46.0087,46.068,113561.0
2020-01-29 15:50:00,46.6,46.61,46.5,46.51,324310.0,46.0581,46.068,45.9593,45.9692,324310.0
2020-01-30 09:30:00,43.77,44.71,43.76,44.57,1661443.0,43.261,44.1901,43.2512,44.0517,1661443.0
2020-01-30 09:40:00,44.59,45.67,44.41,45.59,1292620.0,44.0715,45.139,43.8936,45.0599,1292620.0
2020-01-30 09:50:00,45.58,45.79,44.92,44.97,676771.0,45.05,45.2576,44.3977,44.4471,676771.0
2020-01-30 10:00:00,44.98,45.34,44.84,44.91,415117.0,44.457,44.8128,44.3186,44.3878,415117.0
2020-01-30 10:10:00,44.91,45.11,44.82,44.91,285423.0,44.3878,44.5855,44.2988,44.3878,285423.0
2020-01-30 10:20:00,44.92,45.0,44.65,44.73,233290.0,44.3977,44.4767,44.1308,44.2099,233290.0
2020-01-30 10:30:00,44.73,44.76,44.41,44.46,267992.0,44.2099,44.2395,43.8936,43.943,267992.0
2020-01-30 10:40:00,44.45,44.65,44.35,44.55,354772.0,43.9331,44.1308,43.8343,44.032,354772.0
2020-01-30 10:50:00,44.55,44.66,44.45,44.53,379924.0,44.032,44.1407,43.9331,44.0122,379924.0
2020-01-30 11:00:00,44.53,44.73,44.51,44.63,197746.0,44.0122,44.2099,43.9924,44.111,197746.0
2020-01-30 11:10:00,44.63,44.78,44.62,44.67,192264.0,44.111,44.2593,44.1012,44.1506,192264.0
2020-01-30 11:20:00,44.67,44.79,44.61,44.74,233073.0,44.1506,44.2692,44.0913,44.2198,233073.0
2020-01-30 11:30:00,44.75,44.85,44.64,44.77,161113.0,44.2297,44.3285,44.1209,44.2494,161113.0
2020-01-30 11:40:00,44.76,44.95,44.75,44.83,153834.0,44.2395,44.4273,44.2297,44.3087,153834.0
2020-01-30 11:50:00,44.83,44.91,44.58,44.59,114518.0,44.3087,44.3878,44.0616,44.0715,114518.0
2020-01-30 12:00:00,44.59,44.71,44.56,44.69,118473.0,44.0715,44.1901,44.0419,44.1703,118473.0
2020-01-30 12:10:00,44.69,44.74,44.5,44.61,112924.0,44.1703,44.2198,43.9826,44.0913,112924.0
2020-01-30 12:20:00,44.61,44.7,44.56,44.58,96511.0,44.0913,44.1802,44.0419,44.0616,96511.0
2020-01-30 12:30:00,44.59,44.72,44.43,44.45,159777.0,44.0715,44.2,43.9134,43.9331,159777.0
2020-01-30 12:40:00,44.43,44.51,44.37,44.43,146145.0,43.9134,43.9924,43.8541,43.9134,146145.0
2020-01-30 12:50:00,44.43,44.63,44.41,44.56,97525.0,43.9134,44.111,43.8936,44.0419,97525.0
2020-01-30 13:00:00,44.57,44.66,44.46,44.48,99853.0,44.0517,44.1407,43.943,43.9628,99853.0
2020-01-30 13:10:00,44.48,44.6,44.44,44.47,87172.0,43.9628,44.0814,43.9233,43.9529,87172.0
2020-01-30 13:20:00,44.46,44.49,44.39,44.42,96772.0,43.943,43.9727,43.8738,43.9035,96772.0
2020-01-30 13:30:00,44.41,44.43,44.31,44.39,73833.0,43.8936,43.9134,43.7948,43.8738,73833.0
2020-01-30 13:40:00,44.39,44.4,44.32,44.32,56696.0,43.8738,43.8837,43.8047,43.8047,56696.0
2020-01-30 13:50:00,44.32,44.91,44.29,44.7,460627.0,43.8047,44.3878,43.775,44.1802,460627.0
2020-01-30 14:00:00,44.68,44.69,44.45,44.62,145560.0,44.1605,44.1703,43.9331,44.1012,145560.0
2020-01-30 14:10:00,44.6,44.66,44.49,44.66,116806.0,44.0814,44.1407,43.9727,44.1407,116806.0
2020-01-30 14:20:00,44.66,44.67,44.56,44.66,135537.0,44.1407,44.1506,44.0419,44.1407,135537.0
2020-01-30 14:30:00,44.66,44.73,44.6,44.67,120496.0,44.1407,44.2099,44.0814,44.1506,120496.0
2020-01-30 14:40:00,44.67,44.96,44.52,44.72,296516.0,44.1506,44.4372,44.0023,44.2,296516.0
2020-01-30 14:50:00,44.73,44.84,44.55,44.76,103092.0,44.2099,44.3186,44.032,44.2395,103092.0
2020-01-30 15:00:00,44.77,44.83,44.72,44.72,123703.0,44.2494,44.3087,44.2,44.2,123703.0
2020-01-30 15:10:00,44.73,44.84,44.64,44.81,123877.0,44.2099,44.3186,44.1209,44.289,123877.0
2020-01-30 15:20:00,44.8,44.96,44.8,44.9,190198.0,44.2791,44.4372,44.2791,44.3779,190198.0
2020-01-30 15:30:00,44.89,44.99,44.86,44.89,570286.0,44.368,44.4669,44.3384,44.368,570286.0
2020-01-30 15:40:00,44.89,44.95,44.87,44.91,358437.0,44.368,44.4273,44.3483,44.3878,358437.0
2020-01-30 15:50:00,44.91,44.97,44.74,44.75,1166017.0,44.3878,44.4471,44.2198,44.2297,1166017.0
2020-01-31 09:30:00,44.99,45.16,44.75,44.85,377826.0,44.4669,44.6349,44.2297,44.3285,377826.0
2020-01-31 09:40:00,44.86,44.88,44.6,44.61,101624.0,44.3384,44.3581,44.0814,44.0913,101624.0
2020-01-31 09:50:00,44.6,44.65,44.51,44.57,165917.0,44.0814,44.1308,43.9924,44.0517,165917.0
2020-01-31 10:00:00,44.55,44.59,44.35,44.43,143368.0,44.032,44.0715,43.8343,43.9134,143368.0
2020-01-31 10:10:00,44.43,44.45,44.22,44.36,193696.0,43.9134,43.9331,43.7058,43.8442,193696.0
2020-01-31 10:20:00,44.35,44.41,44.21,44.22,152217.0,43.8343,43.8936,43.6959,43.7058,152217.0
2020-01-31 10:30:00,44.2,44.24,44.13,44.17,132588.0,43.686,43.7256,43.6169,43.6564,132588.0
2020-01-31 10:40:00,44.17,44.2,44.06,44.07,113748.0,43.6564,43.686,43.5477,43.5576,113748.0
2020-01-31 10:50:00,44.07,44.09,43.96,44.02,136591.0,43.5576,43.5773,43.4488,43.5081,136591.0
2020-01-31 11:00:00,44.02,44.1,43.96,43.99,220617.0,43.5081,43.5872,43.4488,43.4785,220617.0
2020-01-31 11:10:00,43.99,44.11,43.85,43.95,152134.0,43.4785,43.5971,43.3401,43.439,152134.0
2020-01-31 11:20:00,43.94,43.97,43.81,43.82,111503.0,43.4291,43.4587,43.3006,43.3105,111503.0
2020-01-31 11:30:00,43.84,43.97,43.76,43.82,116017.0,43.3302,43.4587,43.2512,43.3105,116017.0
2020-01-31 11:40:00,43.81,44.0,43.78,43.93,91443.0,43.3006,43.4884,43.2709,43.4192,91443.0
2020-01-31 11:50:00,43.92,43.92,43.83,43.86,271131.0,43.4093,43.4093,43.3203,43.35,271131.0
2020-01-31 12:00:00,43.86,43.93,43.81,43.85,105919.0,43.35,43.4192,43.3006,43.3401,105919.0
2020-01-31 12:10:00,43.85,43.91,43.77,43.8,84267.0,43.3401,43.3994,43.261,43.2907,84267.0
2020-01-31 12:20:00,43.81,43.9,43.77,43.89,53777.0,43.3006,43.3895,43.261,43.3797,53777.0
2020-01-31 12:30:00,43.88,43.89,43.6,43.72,192454.0,43.3698,43.3797,43.093,43.2116,192454.0
2020-01-31 12:40:00,43.71,43.82,43.58,43.64,188072.0,43.2017,43.3105,43.0733,43.1326,188072.0
2020-01-31 12:50:00,43.63,43.77,43.51,43.77,122688.0,43.1227,43.261,43.0041,43.261,122688.0
2020-01-31 13:00:00,43.77,43.89,43.75,43.81,67115.0,43.261,43.3797,43.2413,43.3006,67115.0
2020-01-31 13:10:00,43.82,43.83,43.74,43.75,52412.0,43.3105,43.3203,43.2314,43.2413,52412.0
2020-01-31 13:20:00,43.74,43.74,43.6,43.68,138540.0,43.2314,43.2314,43.093,43.1721,138540.0
2020-01-31 13:30:00,43.68,43.7,43.55,43.57,113583.0,43.1721,43.1919,43.0436,43.0634,113583.0
2020-01-31 13:40:00,43.58,43.59,43.47,43.53,126289.0,43.0733,43.0831,42.9645,43.0238,126289.0
2020-01-31 13:50:00,43.53,43.56,43.47,43.54,54614.0,43.0238,43.0535,42.9645,43.0337,54614.0
2020-01-31 14:00:00,43.54,43.67,43.54,43.61,102914.0,43.0337,43.1622,43.0337,43.1029,102914.0
2020-01-31 14:10:00,43.61,43.65,43.57,43.59,36928.0,43.1029,43.1424,43.0634,43.0831,36928.0
2020-01-31 14:20:00,43.6,43.62,43.5,43.59,81529.0,43.093,43.1128,42.9942,43.0831,81529.0
2020-01-31 14:30:00,43.58,43.77,43.57,43.66,63287.0,43.0733,43.261,43.0634,43.1523,63287.0
2020-01-31 14:40:00,43.66,43.69,43.58,43.6,80114.0,43.1523,43.182,43.0733,43.093,80114.0
2020-01-31 14:50:00,43.6,43.62,43.49,43.51,174863.0,43.093,43.1128,42.9843,43.0041,174863.0
2020-01-31 15:00:00,43.51,43.52,43.4,43.43,111293.0,43.0041,43.014,42.8953,42.925,111293.0
2020-01-31 15:10:00,43.43,43.5,43.39,43.48,102412.0,42.925,42.9942,42.8855,42.9744,102412.0
2020-01-31 15:20:00,43.49,43.51,43.36,43.38,106992.0,42.9843,43.0041,42.8558,42.8756,106992.0
2020-01-31 15:30:00,43.38,43.42,43.3,43.34,166537.0,42.8756,42.9151,42.7965,42.836,166537.0
2020-01-31 15:40:00,43.34,43.51,43.21,43.4,381340.0,42.836,43.0041,42.7076,42.8953,381340.0
2020-01-31 15:50:00,43.39,43.55,43.35,43.47,695846.0,42.8855,43.0436,42.8459,42.9645,695846.0
2020-02-03 09:30:00,43.75,44.0,43.58,43.62,424199.0,43.2413,43.4884,43.0733,43.1128,424199.0
2020-02-03 09:40:00,43.61,43.75,43.57,43.65,145224.0,43.1029,43.2413,43.0634,43.1424,145224.0
2020-02-03 09:50:00,43.68,43.92,43.68,43.86,192532.0,43.1721,43.4093,43.1721,43.35,192532.0
2020-02-03 10:00:00,43.87,44.11,43.85,44.01,211356.0,43.3599,43.5971,43.3401,43.4983,211356.0
2020-02-03 10:10:00,44.01,44.03,43.79,43.89,131635.0,43.4983,43.518,43.2808,43.3797,131635.0
2020-02-03 10:20:00,43.9,43.9,43.73,43.78,77133.0,43.3895,43.3895,43.2215,43.2709,77133.0
2020-02-03 10:30:00,43.78,43.79,43.57,43.59,119454.0,43.2709,43.2808,43.0634,43.0831,119454.0
2020-02-03 10:40:00,43.59,43.59,43.39,43.49,149191.0,43.0831,43.0831,42.8855,42.9843,149191.0
2020-02-03 10:50:00,43.49,43.52,43.44,43.5,90702.0,42.9843,43.014,42.9349,42.9942,90702.0
2020-02-03 11:00:00,43.51,43.53,43.42,43.47,70605.0,43.0041,43.0238,42.9151,42.9645,70605.0
2020-02-03 11:10:00,43.47,43.5,43.38,43.49,151158.0,42.9645,42.9942,42.8756,42.9843,151158.0
2020-02-03 11:20:00,43.49,43.56,43.45,43.47,85337.0,42.9843,43.0535,42.9448,42.9645,85337.0
2020-02-03 11:30:00,43.47,43.54,42.41,42.45,1202865.0,42.9645,43.0337,41.9169,41.9564,1202865.0
2020-02-03 11:40:00,42.46,42.61,42.1,42.51,660529.0,41.9663,42.1145,41.6105,42.0157,660529.0
2020-02-03 11:50:00,42.51,42.87,42.46,42.84,367522.0,42.0157,42.3715,41.9663,42.3419,367522.0
2020-02-03 12:00:00,42.84,43.17,42.79,42.95,250151.0,42.3419,42.668,42.2924,42.4506,250151.0
2020-02-03 12:10:00,42.94,43.23,42.88,43.13,144778.0,42.4407,42.7273,42.3814,42.6285,144778.0
2020-02-03 12:20:00,43.12,43.12,43.0,43.04,83409.0,42.6186,42.6186,42.5,42.5395,83409.0
2020-02-03 12:30:00,43.04,43.05,42.91,42.95,63299.0,42.5395,42.5494,42.411,42.4506,63299.0
2020-02-03 12:40:00,42.96,43.02,42.92,42.98,96413.0,42.4605,42.5198,42.4209,42.4802,96413.0
2020-02-03 12:50:00,42.98,43.13,42.98,43.09,60943.0,42.4802,42.6285,42.4802,42.589,60943.0
2020-02-03 13:00:00,43.09,43.17,43.01,43.01,98127.0,42.589,42.668,42.5099,42.5099,98127.0
2020-02-03 13:10:00,43.01,43.01,42.91,42.99,63839.0,42.5099,42.5099,42.411,42.4901,63839.0
2020-02-03 13:20:00,42.99,43.03,42.91,42.91,66630.0,42.4901,42.5297,42.411,42.411,66630.0
2020-02-03 13:30:00,42.92,43.16,42.91,43.15,70659.0,42.4209,42.6581,42.411,42.6483,70659.0
2020-02-03 13:40:00,43.14,43.15,43.0,43.02,71246.0,42.6384,42.6483,42.5,42.5198,71246.0
2020-02-03 13:50:00,43.02,43.05,42.95,43.04,69806.0,42.5198,42.5494,42.4506,42.5395,69806.0
2020-02-03 14:00:00,43.04,43.08,42.96,42.96,67194.0,42.5395,42.5791,42.4605,42.4605,67194.0
2020-02-03 14:10:00,42.97,43.01,42.92,42.97,50765.0,42.4703,42.5099,42.4209,42.4703,50765.0
2020-02-03 14:20:00,42.97,43.01,42.93,42.97,47798.0,42.4703,42.5099,42.4308,42.4703,47798.0
2020-02-03 14:30:00,42.97,43.01,42.89,42.97,70465.0,42.4703,42.5099,42.3913,42.4703,70465.0
2020-02-03 14:40:00,42.97,43.02,42.95,43.01,65211.0,42.4703,42.5198,42.4506,42.5099,65211.0
2020-02-03 14:50:00,43.0,43.07,42.98,42.99,71278.0,42.5,42.5692,42.4802,42.4901,71278.0
2020-02-03 15:00:00,43.0,43.14,43.0,43.1,130158.0,42.5,42.6384,42.5,42.5988,130158.0
2020-02-03 15:10:00,43.11,43.11,43.02,43.07,57089.0,42.6087,42.6087,42.5198,42.5692,57089.0
2020-02-03 15:20:00,43.06,43.15,43.03,43.12,134873.0,42.5593,42.6483,42.5297,42.6186,134873.0
2020-02-03 15:30:00,43.12,43.15,43.09,43.09,89233.0,42.6186,42.6483,42.589,42.589,89233.0
2020-02-03 15:40:00,43.09,43.13,42.98,42.98,164802.0,42.589,42.6285,42.4802,42.4802,164802.0
2020-02-03 15:50:00,42.98,43.0,42.74,42.75,728725.0,42.4802,42.5,42.243,42.2529,728725.0
2020-02-04 09:30:00,44.22,44.41,43.86,43.89,511634.0,43.7058,43.8936,43.35,43.3797,511634.0
2020-02-04 09:40:00,43.92,43.97,43.65,43.72,390557.0,43.4093,43.4587,43.1424,43.2116,390557.0
2020-02-04 09:50:00,43.72,43.91,43.55,43.9,238367.0,43.2116,43.3994,43.0436,43.3895,238367.0
2020-02-04 10:00:00,43.89,43.91,43.73,43.76,213574.0,43.3797,43.3994,43.2215,43.2512,213574.0
2020-02-04 10:10:00,43.75,44.03,43.7,43.97,387455.0,43.2413,43.518,43.1919,43.4587,387455.0
2020-02-04 10:20:00,43.97,44.19,43.9,44.13,123839.0,43.4587,43.6762,43.3895,43.6169,123839.0
2020-02-04 10:30:00,44.12,44.12,43.85,43.99,126466.0,43.607,43.607,43.3401,43.4785,126466.0
2020-02-04 10:40:00,43.99,43.99,43.89,43.93,79785.0,43.4785,43.4785,43.3797,43.4192,79785.0
2020-02-04 10:50:00,43.93,44.01,43.91,43.98,96810.0,43.4192,43.4983,43.3994,43.4686,96810.0
2020-02-04 11:00:00,43.97,43.99,43.89,43.92,77265.0,43.4587,43.4785,43.3797,43.4093,77265.0
2020-02-04 11:10:00,43.92,43.98,43.86,43.89,101940.0,43.4093,43.4686,43.35,43.3797,101940.0
2020-02-04 11:20:00,43.88,43.96,43.85,43.92,465868.0,43.3698,43.4488,43.3401,43.4093,465868.0
2020-02-04 11:30:00,43.91,43.91,43.78,43.82,137698.0,43.3994,43.3994,43.2709,43.3105,137698.0
2020-02-04 11:40:00,43.82,43.84,43.67,43.68,123456.0,43.3105,43.3302,43.1622,43.1721,123456.0
2020-02-04 11:50:00,43.68,43.69,43.54,43.58,114169.0,43.1721,43.182,43.0337,43.0733,114169.0
2020-02-04 12:00:00,43.58,43.68,43.53,43.68,52378.0,43.0733,43.1721,43.0238,43.1721,52378.0
2020-02-04 12:10:00,43.67,43.78,43.67,43.71,58139.0,43.1622,43.2709,43.1622,43.2017,58139.0
2020-02-04 12:20:00,43.71,43.78,43.68,43.72,33605.0,43.2017,43.2709,43.1721,43.2116,33605.0
2020-02-04 12:30:00,43.71,43.78,43.7,43.74,33164.0,43.2017,43.2709,43.1919,43.2314,33164.0
2020-02-04 12:40:00,43.73,43.76,43.69,43.7,28016.0,43.2215,43.2512,43.182,43.1919,28016.0
2020-02-04 12:50:00,43.7,43.83,43.69,43.82,47858.0,43.1919,43.3203,43.182,43.3105,47858.0
2020-02-04 13:00:00,43.82,43.83,43.73,43.78,36083.0,43.3105,43.3203,43.2215,43.2709,36083.0
2020-02-04 13:10:00,43.79,43.8,43.64,43.66,46377.0,43.2808,43.2907,43.1326,43.1523,46377.0
2020-02-04 13:20:00,43.67,43.71,43.66,43.68,37840.0,43.1622,43.2017,43.1523,43.1721,37840.0
2020-02-04 13:30:00,43.69,43.72,43.66,43.69,82801.0,43.182,43.2116,43.1523,43.182,82801.0
2020-02-04 13:40:00,43.69,43.7,43.6,43.6,36344.0,43.182,43.1919,43.093,43.093,36344.0
2020-02-04 13:50:00,43.61,43.62,43.56,43.57,53644.0,43.1029,43.1128,43.0535,43.0634,53644.0
2020-02-04 14:00:00,43.57,43.61,43.53,43.54,50119.0,43.0634,43.1029,43.0238,43.0337,50119.0
2020-02-04 14:10:00,43.54,43.62,43.5,43.51,66876.0,43.0337,43.1128,42.9942,43.0041,66876.0
2020-02-04 14:20:00,43.51,43.54,43.4,43.41,77681.0,43.0041,43.0337,42.8953,42.9052,77681.0
2020-02-04 14:30:00,43.41,43.54,43.38,43.51,63174.0,42.9052,43.0337,42.8756,43.0041,63174.0
2020-02-04 14:40:00,43.5,43.52,43.46,43.5,42300.0,42.9942,43.014,42.9547,42.9942,42300.0
2020-02-04 14:50:00,43.5,43.52,43.44,43.44,59138.0,42.9942,43.014,42.9349,42.9349,59138.0
2020-02-04 15:00:00,43.43,43.48,43.41,43.46,63887.0,42.925,42.9744,42.9052,42.9547,63887.0
2020-02-04 15:10:00,43.47,43.51,43.44,43.51,60241.0,42.9645,43.0041,42.9349,43.0041,60241.0
2020-02-04 15:20:00,43.51,43.58,43.51,43.56,44856.0,43.0041,43.0733,43.0041,43.0535,44856.0
2020-02-04 15:30:00,43.56,43.67,43.55,43.63,121192.0,43.0535,43.1622,43.0436,43.1227,121192.0
2020-02-04 15:40:00,43.63,43.7,43.57,43.69,152619.0,43.1227,43.1919,43.0634,43.182,152619.0
2020-02-04 15:50:00,43.69,43.69,43.52,43.56,313355.0,43.182,43.182,43.014,43.0535,313355.0
2020-02-05 09:30:00,44.36,44.69,44.3,44.41,635805.0,43.8442,44.1703,43.7849,43.8936,635805.0
2020-02-05 09:40:00,44.44,45.02,44.44,44.84,300257.0,43.9233,44.4965,43.9233,44.3186,300257.0
2020-02-05 09:50:00,44.85,45.04,44.75,44.76,290529.0,44.3285,44.5163,44.2297,44.2395,290529.0
2020-02-05 10:00:00,44.75,44.84,44.59,44.63,132731.0,44.2297,44.3186,44.0715,44.111,132731.0
2020-02-05 10:10:00,44.63,44.67,44.5,44.5,111136.0,44.111,44.1506,43.9826,43.9826,111136.0
2020-02-05 10:20:00,44.5,44.56,44.17,44.3,139214.0,43.9826,44.0419,43.6564,43.7849,139214.0
2020-02-05 10:30:00,44.3,44.34,44.08,44.28,338953.0,43.7849,43.8244,43.5674,43.7651,338953.0
2020-02-05 10:40:00,44.27,44.34,44.23,44.29,195852.0,43.7552,43.8244,43.7157,43.775,195852.0
2020-02-05 10:50:00,44.3,44.45,44.24,44.37,192455.0,43.7849,43.9331,43.7256,43.8541,192455.0
2020-02-05 11:00:00,44.37,44.37,44.17,44.22,119538.0,43.8541,43.8541,43.6564,43.7058,119538.0
2020-02-05 11:10:00,44.22,44.26,44.19,44.23,89760.0,43.7058,43.7453,43.6762,43.7157,89760.0
2020-02-05 11:20:00,44.22,44.33,44.21,44.32,135604.0,43.7058,43.8145,43.6959,43.8047,135604.0
2020-02-05 11:30:00,44.32,44.33,44.22,44.27,96197.0,43.8047,43.8145,43.7058,43.7552,96197.0
2020-02-05 11:40:00,44.28,44.36,44.22,44.3,108707.0,43.7651,43.8442,43.7058,43.7849,108707.0
2020-02-05 11:50:00,44.3,44.32,44.2,44.22,74724.0,43.7849,43.8047,43.686,43.7058,74724.0
2020-02-05 12:00:00,44.22,44.27,44.15,44.18,116140.0,43.7058,43.7552,43.6366,43.6663,116140.0
2020-02-05 12:10:00,44.17,44.22,44.13,44.19,80058.0,43.6564,43.7058,43.6169,43.6762,80058.0
2020-02-05 12:20:00,44.18,44.21,44.15,44.16,66964.0,43.6663,43.6959,43.6366,43.6465,66964.0
2020-02-05 12:30:00,44.17,44.17,44.1,44.15,53587.0,43.6564,43.6564,43.5872,43.6366,53587.0
2020-02-05 12:40:00,44.14,44.14,44.08,44.1,61302.0,43.6267,43.6267,43.5674,43.5872,61302.0
2020-02-05 12:50:00,44.1,44.12,44.04,44.05,122185.0,43.5872,43.607,43.5279,43.5378,122185.0
2020-02-05 13:00:00,44.05,44.07,43.91,43.96,101678.0,43.5378,43.5576,43.3994,43.4488,101678.0
2020-02-05 13:10:00,43.95,44.03,43.95,43.99,52111.0,43.439,43.518,43.439,43.4785,52111.0
2020-02-05 13:20:00,43.99,44.06,43.98,44.03,42901.0,43.4785,43.5477,43.4686,43.518,42901.0
2020-02-05 13:30:00,44.02,44.03,43.95,44.0,113430.0,43.5081,43.518,43.439,43.4884,113430.0
2020-02-05 13:40:00,43.99,44.02,43.97,43.98,59073.0,43.4785,43.5081,43.4587,43.4686,59073.0
2020-02-05 13:50:00,43.97,44.01,43.95,43.97,33213.0,43.4587,43.4983,43.439,43.4587,33213.0
2020-02-05 14:00:00,43.98,44.01,43.96,43.98,42479.0,43.4686,43.4983,43.4488,43.4686,42479.0
2020-02-05 14:10:00,43.98,44.07,43.97,44.06,65777.0,43.4686,43.5576,43.4587,43.5477,65777.0
2020-02-05 14:20:00,44.05,44.07,43.98,44.0,57754.0,43.5378,43.5576,43.4686,43.4884,57754.0
2020-02-05 14:30:00,44.0,44.05,43.99,44.03,108442.0,43.4884,43.5378,43.4785,43.518,108442.0
2020-02-05 14:40:00,44.03,44.18,44.03,44.18,112540.0,43.518,43.6663,43.518,43.6663,112540.0
2020-02-05 14:50:00,44.18,44.26,44.17,44.23,91048.0,43.6663,43.7453,43.6564,43.7157,91048.0
2020-02-05 15:00:00,44.25,44.26,44.18,44.2,53620.0,43.7355,43.7453,43.6663,43.686,53620.0
2020-02-05 15:10:00,44.2,44.2,44.14,44.16,87189.0,43.686,43.686,43.6267,43.6465,87189.0
2020-02-05 15:20:00,44.16,44.27,44.16,44.22,210296.0,43.6465,43.7552,43.6465,43.7058,210296.0
2020-02-05 15:30:00,44.23,44.26,44.2,44.25,132071.0,43.7157,43.7453,43.686,43.7355,132071.0
2020-02-05 15:40:00,44.24,44.3,44.21,44.25,165867.0,43.7256,43.7849,43.6959,43.7355,165867.0
2020-02-05 15:50:00,44.25,44.26,44.11,44.14,467004.0,43.7355,43.7453,43.5971,43.6267,467004.0
2020-02-06 09:30:00,44.63,44.82,44.52,44.55,223468.0,44.111,44.2988,44.0023,44.032,223468.0
2020-02-06 09:40:00,44.56,44.6,44.34,44.38,132552.0,44.0419,44.0814,43.8244,43.864,132552.0
2020-02-06 09:50:00,44.38,44.66,44.25,44.66,108219.0,43.864,44.1407,43.7355,44.1407,108219.0
2020-02-06 10:00:00,44.67,44.67,44.43,44.44,101683.0,44.1506,44.1506,43.9134,43.9233,101683.0
2020-02-06 10:10:00,44.45,44.55,44.38,44.38,105912.0,43.9331,44.032,43.864,43.864,105912.0
2020-02-06 10:20:00,44.38,44.42,44.29,44.29,87502.0,43.864,43.9035,43.775,43.775,87502.0
2020-02-06 10:30:00,44.28,44.32,44.23,44.29,79365.0,43.7651,43.8047,43.7157,43.775,79365.0
2020-02-06 10:40:00,44.29,44.37,44.26,44.3,70272.0,43.775,43.8541,43.7453,43.7849,70272.0
2020-02-06 10:50:00,44.3,44.36,44.17,44.18,89780.0,43.7849,43.8442,43.6564,43.6663,89780.0
2020-02-06 11:00:00,44.17,44.17,44.0,44.09,119125.0,43.6564,43.6564,43.4884,43.5773,119125.0
2020-02-06 11:10:00,44.09,44.2,44.08,44.2,89564.0,43.5773,43.686,43.5674,43.686,89564.0
2020-02-06 11:20:00,44.2,44.2,44.08,44.1,59479.0,43.686,43.686,43.5674,43.5872,59479.0
2020-02-06 11:30:00,44.09,44.1,43.98,44.08,90180.0,43.5773,43.5872,43.4686,43.5674,90180.0
2020-02-06 11:40:00,44.08,44.1,44.05,44.08,57523.0,43.5674,43.5872,43.5378,43.5674,57523.0
2020-02-06 11:50:00,44.07,44.08,43.95,44.0,101002.0,43.5576,43.5674,43.439,43.4884,101002.0
2020-02-06 12:00:00,44.0,44.04,43.97,44.01,67488.0,43.4884,43.5279,43.4587,43.4983,67488.0
2020-02-06 12:10:00,44.01,44.07,43.98,44.05,53916.0,43.4983,43.5576,43.4686,43.5378,53916.0
2020-02-06 12:20:00,44.05,44.07,44.02,44.07,48880.0,43.5378,43.5576,43.5081,43.5576,48880.0
2020-02-06 12:30:00,44.07,44.07,44.03,44.04,58950.0,43.5576,43.5576,43.518,43.5279,58950.0
2020-02-06 12:40:00,44.04,44.05,43.99,44.01,46588.0,43.5279,43.5378,43.4785,43.4983,46588.0
2020-02-06 12:50:00,44.0,44.04,43.98,43.99,32685.0,43.4884,43.5279,43.4686,43.4785,32685.0
2020-02-06 13:00:00,43.99,44.08,43.97,44.02,42409.0,43.4785,43.5674,43.4587,43.5081,42409.0
2020-02-06 13:10:00,44.02,44.02,43.93,44.0,44956.0,43.5081,43.5081,43.4192,43.4884,44956.0
2020-02-06 13:20:00,44.0,44.03,43.97,44.0,48654.0,43.4884,43.518,43.4587,43.4884,48654.0
2020-02-06 13:30:00,44.0,44.0,43.78,43.78,118217.0,43.4884,43.4884,43.2709,43.2709,118217.0
2020-02-06 13:40:00,43.78,43.85,43.77,43.83,75658.0,43.2709,43.3401,43.261,43.3203,75658.0
2020-02-06 13:50:00,43.83,43.9,43.82,43.87,74944.0,43.3203,43.3895,43.3105,43.3599,74944.0
2020-02-06 14:00:00,43.87,43.88,43.75,43.76,74900.0,43.3599,43.3698,43.2413,43.2512,74900.0
2020-02-06 14:10:00,43.77,43.81,43.75,43.78,51585.0,43.261,43.3006,43.2413,43.2709,51585.0
2020-02-06 14:20:00,43.78,43.85,43.74,43.84,73332.0,43.2709,43.3401,43.2314,43.3302,73332.0
2020-02-06 14:30:00,43.85,43.95,43.84,43.9,58881.0,43.3401,43.439,43.3302,43.3895,58881.0
2020-02-06 14:40:00,43.92,43.95,43.86,43.88,47066.0,43.4093,43.439,43.35,43.3698,47066.0
2020-02-06 14:50:00,43.88,43.92,43.86,43.88,46575.0,43.3698,43.4093,43.35,43.3698,46575.0
2020-02-06 15:00:00,43.88,43.88,43.81,43.82,81531.0,43.3698,43.3698,43.3006,43.3105,81531.0
2020-02-06 15:10:00,43.83,43.83,43.74,43.77,92876.0,43.3203,43.3203,43.2314,43.261,92876.0
2020-02-06 15:20:00,43.77,43.85,43.76,43.83,122985.0,43.261,43.3401,43.2512,43.3203,122985.0
2020-02-06 15:30:00,43.83,43.92,43.82,43.91,112040.0,43.3203,43.4093,43.3105,43.3994,112040.0
2020-02-06 15:40:00,43.92,43.96,43.88,43.89,138636.0,43.4093,43.4488,43.3698,43.3797,138636.0
2020-02-06 15:50:00,43.88,43.9,43.77,43.78,402825.0,43.3698,43.3895,43.261,43.2709,402825.0
2020-02-07 09:30:00,42.98,43.03,42.64,42.76,724378.0,42.4802,42.5297,42.1442,42.2628,724378.0
2020-02-07 09:40:00,42.76,42.76,42.26,42.3,604229.0,42.2628,42.2628,41.7686,41.8081,604229.0
2020-02-07 09:50:00,42.3,42.3,42.02,42.1,644363.0,41.8081,41.8081,41.5314,41.6105,644363.0
2020-02-07 10:00:00,42.11,42.22,42.0,42.12,515768.0,41.6203,41.7291,41.5116,41.6302,515768.0
2020-02-07 10:10:00,42.12,42.53,42.07,42.5,506517.0,41.6302,42.0355,41.5808,42.0058,506517.0
2020-02-07 10:20:00,42.5,42.72,42.5,42.64,171970.0,42.0058,42.2233,42.0058,42.1442,171970.0
2020-02-07 10:30:00,42.65,42.65,42.28,42.3,351988.0,42.1541,42.1541,41.7884,41.8081,351988.0
2020-02-07 10:40:00,42.31,42.32,41.98,42.03,553388.0,41.818,41.8279,41.4919,41.5413,553388.0
2020-02-07 10:50:00,42.06,42.36,42.05,42.25,234478.0,41.5709,41.8674,41.561,41.7587,234478.0
2020-02-07 11:00:00,42.26,42.47,42.13,42.15,208656.0,41.7686,41.9762,41.6401,41.6599,208656.0
2020-02-07 11:10:00,42.15,42.7,42.07,42.64,335017.0,41.6599,42.2035,41.5808,42.1442,335017.0
2020-02-07 11:20:00,42.64,42.89,42.6,42.81,274176.0,42.1442,42.3913,42.1047,42.3122,274176.0
2020-02-07 11:30:00,42.83,42.89,42.67,42.81,233118.0,42.332,42.3913,42.1738,42.3122,233118.0
2020-02-07 11:40:00,42.81,42.94,42.76,42.82,93235.0,42.3122,42.4407,42.2628,42.3221,93235.0
2020-02-07 11:50:00,42.82,42.89,42.78,42.82,44686.0,42.3221,42.3913,42.2826,42.3221,44686.0
2020-02-07 12:00:00,42.82,42.93,42.75,42.76,190142.0,42.3221,42.4308,42.2529,42.2628,190142.0
2020-02-07 12:10:00,42.75,42.76,42.29,42.38,439107.0,42.2529,42.2628,41.7983,41.8872,439107.0
2020-02-07 12:20:00,42.38,42.7,42.36,42.64,68898.0,41.8872,42.2035,41.8674,42.1442,68898.0
2020-02-07 12:30:00,42.64,42.69,42.48,42.53,91870.0,42.1442,42.1936,41.986,42.0355,91870.0
2020-02-07 12:40:00,42.54,42.56,42.45,42.5,73276.0,42.0453,42.0651,41.9564,42.0058,73276.0
2020-02-07 12:50:00,42.51,42.69,42.4,42.66,130397.0,42.0157,42.1936,41.907,42.164,130397.0
2020-02-07 13:00:00,42.67,42.71,42.62,42.64,66306.0,42.1738,42.2134,42.1244,42.1442,66306.0
2020-02-07 13:10:00,42.64,42.76,42.63,42.74,59402.0,42.1442,42.2628,42.1343,42.243,59402.0
2020-02-07 13:20:00,42.77,42.79,42.65,42.7,130006.0,42.2727,42.2924,42.1541,42.2035,130006.0
2020-02-07 13:30:00,42.7,42.8,42.7,42.72,64185.0,42.2035,42.3023,42.2035,42.2233,64185.0
2020-02-07 13:40:00,42.72,42.74,42.63,42.69,74425.0,42.2233,42.243,42.1343,42.1936,74425.0
2020-02-07 13:50:00,42.69,42.75,42.67,42.7,75252.0,42.1936,42.2529,42.1738,42.2035,75252.0
2020-02-07 14:00:00,42.69,42.71,42.62,42.62,160824.0,42.1936,42.2134,42.1244,42.1244,160824.0
2020-02-07 14:10:00,42.62,42.7,42.6,42.68,82038.0,42.1244,42.2035,42.1047,42.1837,82038.0
2020-02-07 14:20:00,42.69,42.69,42.56,42.65,85065.0,42.1936,42.1936,42.0651,42.1541,85065.0
2020-02-07 14:30:00,42.65,42.7,42.51,42.51,142492.0,42.1541,42.2035,42.0157,42.0157,142492.0
2020-02-07 14:40:00,42.51,42.61,42.51,42.59,96690.0,42.0157,42.1145,42.0157,42.0948,96690.0
2020-02-07 14:50:00,42.59,42.6,42.51,42.59,90667.0,42.0948,42.1047,42.0157,42.0948,90667.0
2020-02-07 15:00:00,42.59,42.62,42.4,42.42,295589.0,42.0948,42.1244,41.907,41.9267,295589.0
2020-02-07 15:10:00,42.43,42.51,42.41,42.48,155940.0,41.9366,42.0157,41.9169,41.986,155940.0
2020-02-07 15:20:00,42.48,42.48,42.37,42.41,205720.0,41.986,41.986,41.8773,41.9169,205720.0
2020-02-07 15:30:00,42.41,42.43,42.25,42.26,368698.0,41.9169,41.9366,41.7587,41.7686,368698.0
2020-02-07 15:40:00,42.26,42.35,42.24,42.27,366236.0,41.7686,41.8576,41.7488,41.7785,366236.0
2020-02-07 15:50:00,42.27,42.32,42.15,42.2,783591.0,41.7785,41.8279,41.6599,41.7093,783591.0
2020-02-10 09:30:00,42.08,42.15,41.83,42.11,447374.0,41.5907,41.6599,41.3436,41.6203,447374.0
2020-02-10 09:40:00,42.11,42.11,41.66,41.7,349037.0,41.6203,41.6203,41.1756,41.2151,349037.0
2020-02-10 09:50:00,41.7,42.05,41.68,42.05,193426.0,41.2151,41.561,41.1953,41.561,193426.0
2020-02-10 10:00:00,42.06,42.33,42.05,42.32,232280.0,41.5709,41.8378,41.561,41.8279,232280.0
2020-02-10 10:10:00,42.31,42.41,42.25,42.39,141611.0,41.818,41.9169,41.7587,41.8971,141611.0
2020-02-10 10:20:00,42.38,42.4,42.25,42.27,128022.0,41.8872,41.907,41.7587,41.7785,128022.0
2020-02-10 10:30:00,42.26,42.29,42.12,42.16,60399.0,41.7686,41.7983,41.6302,41.6698,60399.0
2020-02-10 10:40:00,42.16,42.17,42.05,42.14,177455.0,41.6698,41.6797,41.561,41.65,177455.0
2020-02-10 10:50:00,42.13,42.14,41.93,41.95,102690.0,41.6401,41.65,41.4424,41.4622,102690.0
2020-02-10 11:00:00,41.95,42.02,41.93,42.0,53801.0,41.4622,41.5314,41.4424,41.5116,53801.0
2020-02-10 11:10:00,42.01,42.06,41.96,42.0,66220.0,41.5215,41.5709,41.4721,41.5116,66220.0
2020-02-10 11:20:00,41.99,42.0,41.89,41.98,79799.0,41.5017,41.5116,41.4029,41.4919,79799.0
2020-02-10 11:30:00,41.97,41.97,41.87,41.91,55686.0,41.482,41.482,41.3831,41.4227,55686.0
2020-02-10 11:40:00,41.91,42.08,41.88,42.01,81728.0,41.4227,41.5907,41.393,41.5215,81728.0
2020-02-10 11:50:00,42.01,42.02,41.89,41.96,53848.0,41.5215,41.5314,41.4029,41.4721,53848.0
2020-02-10 12:00:00,41.96,41.96,41.85,41.85,52271.0,41.4721,41.4721,41.3634,41.3634,52271.0
2020-02-10 12:10:00,41.86,41.87,41.79,41.79,58748.0,41.3733,41.3831,41.3041,41.3041,58748.0
2020-02-10 12:20:00,41.8,41.84,41.75,41.84,70805.0,41.314,41.3535,41.2645,41.3535,70805.0
2020-02-10 12:30:00,41.84,41.9,41.82,41.89,42617.0,41.3535,41.4128,41.3337,41.4029,42617.0
2020-02-10 12:40:00,41.89,41.95,41.86,41.93,47515.0,41.4029,41.4622,41.3733,41.4424,47515.0
2020-02-10 12:50:00,41.92,41.92,41.84,41.86,26744.0,41.4326,41.4326,41.3535,41.3733,26744.0
2020-02-10 13:00:00,41.86,41.87,41.8,41.83,33480.0,41.3733,41.3831,41.314,41.3436,33480.0
2020-02-10 13:10:00,41.84,41.87,41.83,41.83,34390.0,41.3535,41.3831,41.3436,41.3436,34390.0
2020-02-10 13:20:00,41.84,41.86,41.79,41.82,66354.0,41.3535,41.3733,41.3041,41.3337,66354.0
2020-02-10 13:30:00,41.82,41.86,41.81,41.82,52005.0,41.3337,41.3733,41.3238,41.3337,52005.0
2020-02-10 13:40:00,41.82,41.83,41.75,41.76,67158.0,41.3337,41.3436,41.2645,41.2744,67158.0
2020-02-10 13:50:00,41.77,41.79,41.75,41.77,83910.0,41.2843,41.3041,41.2645,41.2843,83910.0
2020-02-10 14:00:00,41.77,41.81,41.75,41.8,48436.0,41.2843,41.3238,41.2645,41.314,48436.0
2020-02-10 14:10:00,41.8,41.85,41.78,41.8,30750.0,41.314,41.3634,41.2942,41.314,30750.0
2020-02-10 14:20:00,41.8,41.89,41.79,41.88,59897.0,41.314,41.4029,41.3041,41.393,59897.0
2020-02-10 14:30:00,41.88,41.88,41.79,41.82,50151.0,41.393,41.393,41.3041,41.3337,50151.0
2020-02-10 14:40:00,41.82,41.82,41.77,41.8,44606.0,41.3337,41.3337,41.2843,41.314,44606.0
2020-02-10 14:50:00,41.8,41.81,41.72,41.73,80561.0,41.314,41.3238,41.2349,41.2448,80561.0
2020-02-10 15:00:00,41.72,41.79,41.71,41.77,81149.0,41.2349,41.3041,41.225,41.2843,81149.0
2020-02-10 15:10:00,41.79,41.81,41.72,41.76,71992.0,41.3041,41.3238,41.2349,41.2744,71992.0
2020-02-10 15:20:00,41.76,41.85,41.75,41.82,85624.0,41.2744,41.3634,41.2645,41.3337,85624.0
2020-02-10 15:30:00,41.83,41.83,41.78,41.79,96409.0,41.3436,41.3436,41.2942,41.3041,96409.0
2020-02-10 15:40:00,41.79,41.82,41.76,41.78,136918.0,41.3041,41.3337,41.2744,41.2942,136918.0
2020-02-10 15:50:00,41.79,41.8,41.7,41.79,313228.0,41.3041,41.314,41.2151,41.3041,313228.0
2020-02-11 09:30:00,42.11,42.42,42.04,42.21,332452.0,41.6203,41.9267,41.5512,41.7192,332452.0
2020-02-11 09:40:00,42.21,42.74,42.2,42.74,313252.0,41.7192,42.243,41.7093,42.243,313252.0
2020-02-11 09:50:00,42.73,43.03,42.71,42.94,319057.0,42.2331,42.5297,42.2134,42.4407,319057.0
2020-02-11 10:00:00,42.96,43.12,42.9,43.03,219810.0,42.4605,42.6186,42.4012,42.5297,219810.0
2020-02-11 10:10:00,43.03,43.16,42.94,43.01,169534.0,42.5297,42.6581,42.4407,42.5099,169534.0
2020-02-11 10:20:00,43.01,43.05,42.87,43.03,101982.0,42.5099,42.5494,42.3715,42.5297,101982.0
2020-02-11 10:30:00,43.03,43.12,43.01,43.12,115644.0,42.5297,42.6186,42.5099,42.6186,115644.0
2020-02-11 10:40:00,43.12,43.25,43.11,43.24,129640.0,42.6186,42.7471,42.6087,42.7372,129640.0
2020-02-11 10:50:00,43.24,43.25,43.13,43.16,82339.0,42.7372,42.7471,42.6285,42.6581,82339.0
2020-02-11 11:00:00,43.16,43.26,43.13,43.13,144898.0,42.6581,42.757,42.6285,42.6285,144898.0
2020-02-11 11:10:00,43.13,43.22,43.1,43.22,161512.0,42.6285,42.7174,42.5988,42.7174,161512.0
2020-02-11 11:20:00,43.22,43.23,43.16,43.22,92365.0,42.7174,42.7273,42.6581,42.7174,92365.0
2020-02-11 11:30:00,43.22,43.23,43.07,43.11,121895.0,42.7174,42.7273,42.5692,42.6087,121895.0
2020-02-11 11:40:00,43.12,43.21,43.07,43.19,94832.0,42.6186,42.7076,42.5692,42.6878,94832.0
2020-02-11 11:50:00,43.19,43.29,43.17,43.19,75557.0,42.6878,42.7866,42.668,42.6878,75557.0
2020-02-11 12:00:00,43.18,43.27,43.16,43.22,54388.0,42.6779,42.7669,42.6581,42.7174,54388.0
2020-02-11 12:10:00,43.23,43.26,43.16,43.25,60932.0,42.7273,42.757,42.6581,42.7471,60932.0
2020-02-11 12:20:00,43.25,43.25,43.17,43.17,62455.0,42.7471,42.7471,42.668,42.668,62455.0
2020-02-11 12:30:00,43.17,43.22,43.13,43.19,63893.0,42.668,42.7174,42.6285,42.6878,63893.0
2020-02-11 12:40:00,43.2,43.2,43.08,43.09,50542.0,42.6977,42.6977,42.5791,42.589,50542.0
2020-02-11 12:50:00,43.09,43.13,43.08,43.1,66180.0,42.589,42.6285,42.5791,42.5988,66180.0
2020-02-11 13:00:00,43.1,43.14,43.09,43.13,55419.0,42.5988,42.6384,42.589,42.6285,55419.0
2020-02-11 13:10:00,43.13,43.13,43.1,43.13,51679.0,42.6285,42.6285,42.5988,42.6285,51679.0
2020-02-11 13:20:00,43.13,43.17,43.08,43.14,82741.0,42.6285,42.668,42.5791,42.6384,82741.0
2020-02-11 13:30:00,43.15,43.16,43.04,43.04,75471.0,42.6483,42.6581,42.5395,42.5395,75471.0
2020-02-11 13:40:00,43.05,43.13,43.03,43.04,117573.0,42.5494,42.6285,42.5297,42.5395,117573.0
2020-02-11 13:50:00,43.04,43.04,42.94,42.96,104853.0,42.5395,42.5395,42.4407,42.4605,104853.0
2020-02-11 14:00:00,42.97,42.97,42.86,42.88,140871.0,42.4703,42.4703,42.3616,42.3814,140871.0
2020-02-11 14:10:00,42.87,42.91,42.84,42.91,130771.0,42.3715,42.411,42.3419,42.411,130771.0
2020-02-11 14:20:00,42.91,42.96,42.84,42.87,121429.0,42.411,42.4605,42.3419,42.3715,121429.0
2020-02-11 14:30:00,42.87,42.92,42.85,42.89,110566.0,42.3715,42.4209,42.3517,42.3913,110566.0
2020-02-11 14:40:00,42.89,43.0,42.89,42.98,35889.0,42.3913,42.5,42.3913,42.4802,35889.0
2020-02-11 14:50:00,42.97,42.98,42.92,42.95,50288.0,42.4703,42.4802,42.4209,42.4506,50288.0
2020-02-11 15:00:00,42.95,42.95,42.9,42.91,72616.0,42.4506,42.4506,42.4012,42.411,72616.0
2020-02-11 15:10:00,42.92,42.93,42.87,42.9,94007.0,42.4209,42.4308,42.3715,42.4012,94007.0
2020-02-11 15:20:00,42.9,42.94,42.84,42.93,83007.0,42.4012,42.4407,42.3419,42.4308,83007.0
2020-02-11 15:30:00,42.93,42.94,42.83,42.85,99477.0,42.4308,42.4407,42.332,42.3517,99477.0
2020-02-11 15:40:00,42.85,42.91,42.83,42.84,151679.0,42.3517,42.411,42.332,42.3419,151679.0
2020-02-11 15:50:00,42.84,42.95,42.84,42.95,316840.0,42.3419,42.4506,42.3419,42.4506,316840.0
2020-02-12 09:30:00,43.25,44.17,43.08,43.89,1021539.0,42.7471,43.6564,42.5791,43.3797,1021539.0
2020-02-12 09:40:00,43.89,44.3,43.72,44.09,340805.0,43.3797,43.7849,43.2116,43.5773,340805.0
2020-02-12 09:50:00,44.08,44.19,43.51,44.15,501330.0,43.5674,43.6762,43.0041,43.6366,501330.0
2020-02-12 10:00:00,44.14,44.22,43.94,44.15,216054.0,43.6267,43.7058,43.4291,43.6366,216054.0
2020-02-12 10:10:00,44.13,44.22,44.01,44.09,220416.0,43.6169,43.7058,43.4983,43.5773,220416.0
2020-02-12 10:20:00,44.1,44.39,44.09,44.34,218104.0,43.5872,43.8738,43.5773,43.8244,218104.0
2020-02-12 10:30:00,44.35,44.44,44.11,44.17,231115.0,43.8343,43.9233,43.5971,43.6564,231115.0
2020-02-12 10:40:00,44.18,44.18,43.84,43.92,205161.0,43.6663,43.6663,43.3302,43.4093,205161.0
2020-02-12 10:50:00,43.91,44.0,43.81,43.82,130579.0,43.3994,43.4884,43.3006,43.3105,130579.0
2020-02-12 11:00:00,43.81,43.9,43.67,43.89,148164.0,43.3006,43.3895,43.1622,43.3797,148164.0
2020-02-12 11:10:00,43.89,43.97,43.85,43.96,113374.0,43.3797,43.4587,43.3401,43.4488,113374.0
2020-02-12 11:20:00,43.96,43.99,43.88,43.93,98133.0,43.4488,43.4785,43.3698,43.4192,98133.0
2020-02-12 11:30:00,43.94,43.95,43.76,43.77,103438.0,43.4291,43.439,43.2512,43.261,103438.0
2020-02-12 11:40:00,43.77,43.79,43.65,43.66,83119.0,43.261,43.2808,43.1424,43.1523,83119.0
2020-02-12 11:50:00,43.66,43.69,43.63,43.69,61534.0,43.1523,43.182,43.1227,43.182,61534.0
2020-02-12 12:00:00,43.67,43.68,43.61,43.64,85297.0,43.1622,43.1721,43.1029,43.1326,85297.0
2020-02-12 12:10:00,43.63,43.78,43.57,43.76,128074.0,43.1227,43.2709,43.0634,43.2512,128074.0
2020-02-12 12:20:00,43.76,43.86,43.73,43.85,61191.0,43.2512,43.35,43.2215,43.3401,61191.0
2020-02-12 12:30:00,43.86,43.94,43.83,43.93,102442.0,43.35,43.4291,43.3203,43.4192,102442.0
2020-02-12 12:40:00,43.93,43.95,43.86,43.87,57237.0,43.4192,43.439,43.35,43.3599,57237.0
2020-02-12 12:50:00,43.87,43.92,43.77,43.77,49350.0,43.3599,43.4093,43.261,43.261,49350.0
2020-02-12 13:00:00,43.76,43.84,43.76,43.83,39547.0,43.2512,43.3302,43.2512,43.3203,39547.0
2020-02-12 13:10:00,43.83,43.9,43.8,43.88,45140.0,43.3203,43.3895,43.2907,43.3698,45140.0
2020-02-12 13:20:00,43.88,43.91,43.85,43.89,47287.0,43.3698,43.3994,43.3401,43.3797,47287.0
2020-02-12 13:30:00,43.89,43.94,43.86,43.91,49122.0,43.3797,43.4291,43.35,43.3994,49122.0
2020-02-12 13:40:00,43.91,43.96,43.9,43.93,38026.0,43.3994,43.4488,43.3895,43.4192,38026.0
2020-02-12 13:50:00,43.92,43.98,43.92,43.94,39228.0,43.4093,43.4686,43.4093,43.4291,39228.0
2020-02-12 14:00:00,43.94,43.98,43.93,43.97,32592.0,43.4291,43.4686,43.4192,43.4587,32592.0
2020-02-12 14:10:00,43.97,43.99,43.86,43.87,36827.0,43.4587,43.4785,43.35,43.3599,36827.0
2020-02-12 14:20:00,43.87,43.95,43.85,43.86,45318.0,43.3599,43.439,43.3401,43.35,45318.0
2020-02-12 14:30:00,43.85,43.95,43.83,43.92,49792.0,43.3401,43.439,43.3203,43.4093,49792.0
2020-02-12 14:40:00,43.92,43.97,43.91,43.94,46926.0,43.4093,43.4587,43.3994,43.4291,46926.0
2020-02-12 14:50:00,43.94,43.96,43.9,43.92,53902.0,43.4291,43.4488,43.3895,43.4093,53902.0
2020-02-12 15:00:00,43.93,43.99,43.91,43.93,77549.0,43.4192,43.4785,43.3994,43.4192,77549.0
2020-02-12 15:10:00,43.93,44.0,43.85,43.98,107985.0,43.4192,43.4884,43.3401,43.4686,107985.0
2020-02-12 15:20:00,43.99,44.05,43.97,44.04,67707.0,43.4785,43.5378,43.4587,43.5279,67707.0
2020-02-12 15:30:00,44.05,44.13,44.01,44.05,119649.0,43.5378,43.6169,43.4983,43.5378,119649.0
2020-02-12 15:40:00,44.05,44.13,44.05,44.1,138911.0,43.5378,43.6169,43.5378,43.5872,138911.0
2020-02-12 15:50:00,44.11,44.13,44.01,44.06,343885.0,43.5971,43.6169,43.4983,43.5477,343885.0
2020-02-13 09:30:00,43.27,43.6,43.15,43.18,404684.0,42.7669,43.093,42.6483,42.6779,404684.0
2020-02-13 09:40:00,43.19,43.48,42.92,43.44,423605.0,42.6878,42.9744,42.4209,42.9349,423605.0
2020-02-13 09:50:00,43.46,43.58,43.27,43.28,314451.0,42.9547,43.0733,42.7669,42.7767,314451.0
2020-02-13 10:00:00,43.28,43.32,43.02,43.29,190724.0,42.7767,42.8163,42.5198,42.7866,190724.0
2020-02-13 10:10:00,43.28,43.47,43.24,43.35,175204.0,42.7767,42.9645,42.7372,42.8459,175204.0
2020-02-13 10:20:00,43.36,43.36,43.12,43.12,172107.0,42.8558,42.8558,42.6186,42.6186,172107.0
2020-02-13 10:30:00,43.13,43.13,42.76,42.94,440462.0,42.6285,42.6285,42.2628,42.4407,440462.0
2020-02-13 10:40:00,42.94,43.09,42.92,43.07,72213.0,42.4407,42.589,42.4209,42.5692,72213.0
2020-02-13 10:50:00,43.08,43.2,43.07,43.16,94418.0,42.5791,42.6977,42.5692,42.6581,94418.0
2020-02-13 11:00:00,43.16,43.17,43.03,43.03,77397.0,42.6581,42.668,42.5297,42.5297,77397.0
2020-02-13 11:10:00,43.03,43.14,43.03,43.14,44148.0,42.5297,42.6384,42.5297,42.6384,44148.0
2020-02-13 11:20:00,43.14,43.34,43.1,43.28,58525.0,42.6384,42.836,42.5988,42.7767,58525.0
2020-02-13 11:30:00,43.29,43.37,43.26,43.34,133259.0,42.7866,42.8657,42.757,42.836,133259.0
2020-02-13 11:40:00,43.35,43.35,43.23,43.25,59559.0,42.8459,42.8459,42.7273,42.7471,59559.0
2020-02-13 11:50:00,43.24,43.32,43.23,43.32,66242.0,42.7372,42.8163,42.7273,42.8163,66242.0
2020-02-13 12:00:00,43.32,43.43,43.3,43.4,78640.0,42.8163,42.925,42.7965,42.8953,78640.0
2020-02-13 12:10:00,43.42,43.44,43.36,43.37,43840.0,42.9151,42.9349,42.8558,42.8657,43840.0
2020-02-13 12:20:00,43.37,43.38,43.32,43.36,72326.0,42.8657,42.8756,42.8163,42.8558,72326.0
2020-02-13 12:30:00,43.36,43.49,43.35,43.48,141555.0,42.8558,42.9843,42.8459,42.9744,141555.0
2020-02-13 12:40:00,43.48,43.49,43.42,43.45,71127.0,42.9744,42.9843,42.9151,42.9448,71127.0
2020-02-13 12:50:00,43.46,43.57,43.41,43.42,92528.0,42.9547,43.0634,42.9052,42.9151,92528.0
2020-02-13 13:00:00,43.43,43.46,43.38,43.39,47908.0,42.925,42.9547,42.8756,42.8855,47908.0
2020-02-13 13:10:00,43.39,43.45,43.35,43.42,47538.0,42.8855,42.9448,42.8459,42.9151,47538.0
2020-02-13 13:20:00,43.42,43.53,43.41,43.46,61609.0,42.9151,43.0238,42.9052,42.9547,61609.0
2020-02-13 13:30:00,43.46,43.46,43.37,43.39,40164.0,42.9547,42.9547,42.8657,42.8855,40164.0
2020-02-13 13:40:00,43.39,43.4,43.27,43.27,49154.0,42.8855,42.8953,42.7669,42.7669,49154.0
2020-02-13 13:50:00,43.27,43.32,43.24,43.32,72594.0,42.7669,42.8163,42.7372,42.8163,72594.0
2020-02-13 14:00:00,43.3,43.37,43.3,43.32,39918.0,42.7965,42.8657,42.7965,42.8163,39918.0
2020-02-13 14:10:00,43.32,43.35,43.29,43.34,58445.0,42.8163,42.8459,42.7866,42.836,58445.0
2020-02-13 14:20:00,43.33,43.34,43.26,43.27,38211.0,42.8262,42.836,42.757,42.7669,38211.0
2020-02-13 14:30:00,43.28,43.3,43.23,43.23,40912.0,42.7767,42.7965,42.7273,42.7273,40912.0
2020-02-13 14:40:00,43.23,43.24,43.18,43.24,41057.0,42.7273,42.7372,42.6779,42.7372,41057.0
2020-02-13 14:50:00,43.24,43.28,43.2,43.2,57867.0,42.7372,42.7767,42.6977,42.6977,57867.0
2020-02-13 15:00:00,43.21,43.23,43.06,43.08,89464.0,42.7076,42.7273,42.5593,42.5791,89464.0
2020-02-13 15:10:00,43.08,43.11,43.01,43.05,133177.0,42.5791,42.6087,42.5099,42.5494,133177.0
2020-02-13 15:20:00,43.05,43.12,43.0,43.07,119876.0,42.5494,42.6186,42.5,42.5692,119876.0
2020-02-13 15:30:00,43.06,43.17,43.05,43.12,110259.0,42.5593,42.668,42.5494,42.6186,110259.0
2020-02-13 15:40:00,43.11,43.24,43.1,43.17,255553.0,42.6087,42.7372,42.5988,42.668,255553.0
2020-02-13 15:50:00,43.17,43.27,43.15,43.21,302059.0,42.668,42.7669,42.6483,42.7076,302059.0
2020-02-14 09:30:00,43.07,43.12,42.78,42.84,199825.0,42.5692,42.6186,42.2826,42.3419,199825.0
2020-02-14 09:40:00,42.84,43.02,42.76,42.93,161448.0,42.3419,42.5198,42.2628,42.4308,161448.0
2020-02-14 09:50:00,42.94,42.97,42.85,42.9,85695.0,42.4407,42.4703,42.3517,42.4012,85695.0
2020-02-14 10:00:00,42.9,43.03,42.88,42.9,131869.0,42.4012,42.5297,42.3814,42.4012,131869.0
2020-02-14 10:10:00,42.9,42.96,42.8,42.96,62721.0,42.4012,42.4605,42.3023,42.4605,62721.0
2020-02-14 10:20:00,42.96,43.05,42.92,43.0,103810.0,42.4605,42.5494,42.4209,42.5,103810.0
2020-02-14 10:30:00,42.99,43.01,42.87,42.91,68850.0,42.4901,42.5099,42.3715,42.411,68850.0
2020-02-14 10:40:00,42.9,42.91,42.76,42.77,72885.0,42.4012,42.411,42.2628,42.2727,72885.0
2020-02-14 10:50:00,42.78,42.81,42.72,42.78,213092.0,42.2826,42.3122,42.2233,42.2826,213092.0
2020-02-14 11:00:00,42.77,42.82,42.7,42.72,92903.0,42.2727,42.3221,42.2035,42.2233,92903.0
2020-02-14 11:10:00,42.73,42.86,42.72,42.84,66294.0,42.2331,42.3616,42.2233,42.3419,66294.0
2020-02-14 11:20:00,42.84,42.93,42.83,42.91,50230.0,42.3419,42.4308,42.332,42.411,50230.0
2020-02-14 11:30:00,42.91,43.02,42.91,42.92,129517.0,42.411,42.5198,42.411,42.4209,129517.0
2020-02-14 11:40:00,42.91,42.97,42.88,42.88,52705.0,42.411,42.4703,42.3814,42.3814,52705.0
2020-02-14 11:50:00,42.89,42.97,42.87,42.91,38047.0,42.3913,42.4703,42.3715,42.411,38047.0
2020-02-14 12:00:00,42.91,42.91,42.8,42.83,32458.0,42.411,42.411,42.3023,42.332,32458.0
2020-02-14 12:10:00,42.84,42.86,42.72,42.73,46396.0,42.3419,42.3616,42.2233,42.2331,46396.0
2020-02-14 12:20:00,42.74,42.86,42.74,42.85,40478.0,42.243,42.3616,42.243,42.3517,40478.0
2020-02-14 12:30:00,42.86,42.88,42.76,42.77,57445.0,42.3616,42.3814,42.2628,42.2727,57445.0
2020-02-14 12:40:00,42.77,42.78,42.68,42.68,75440.0,42.2727,42.2826,42.1837,42.1837,75440.0
2020-02-14 12:50:00,42.69,42.71,42.65,42.68,44997.0,42.1936,42.2134,42.1541,42.1837,44997.0
2020-02-14 13:00:00,42.69,42.69,42.56,42.56,68330.0,42.1936,42.1936,42.0651,42.0651,68330.0
2020-02-14 13:10:00,42.57,42.66,42.56,42.62,42677.0,42.075,42.164,42.0651,42.1244,42677.0
2020-02-14 13:20:00,42.62,42.64,42.59,42.61,34163.0,42.1244,42.1442,42.0948,42.1145,34163.0
2020-02-14 13:30:00,42.61,42.63,42.57,42.58,68585.0,42.1145,42.1343,42.075,42.0849,68585.0
2020-02-14 13:40:00,42.57,42.58,42.5,42.52,56670.0,42.075,42.0849,42.0058,42.0256,56670.0
2020-02-14 13:50:00,42.51,42.55,42.5,42.53,32508.0,42.0157,42.0552,42.0058,42.0355,32508.0
2020-02-14 14:00:00,42.53,42.59,42.51,42.59,54178.0,42.0355,42.0948,42.0157,42.0948,54178.0
2020-02-14 14:10:00,42.59,42.6,42.52,42.55,49665.0,42.0948,42.1047,42.0256,42.0552,49665.0
2020-02-14 14:20:00,42.55,42.6,42.53,42.59,37953.0,42.0552,42.1047,42.0355,42.0948,37953.0
2020-02-14 14:30:00,42.58,42.68,42.55,42.66,43074.0,42.0849,42.1837,42.0552,42.164,43074.0
2020-02-14 14:40:00,42.66,42.66,42.54,42.59,94457.0,42.164,42.164,42.0453,42.0948,94457.0
2020-02-14 14:50:00,42.58,42.66,42.57,42.66,37940.0,42.0849,42.164,42.075,42.164,37940.0
2020-02-14 15:00:00,42.66,42.67,42.6,42.62,42067.0,42.164,42.1738,42.1047,42.1244,42067.0
2020-02-14 15:10:00,42.61,42.62,42.55,42.6,47784.0,42.1145,42.1244,42.0552,42.1047,47784.0
2020-02-14 15:20:00,42.61,42.68,42.6,42.66,58089.0,42.1145,42.1837,42.1047,42.164,58089.0
2020-02-14 15:30:00,42.65,42.72,42.64,42.71,44556.0,42.1541,42.2233,42.1442,42.2134,44556.0
2020-02-14 15:40:00,42.71,42.75,42.69,42.72,107845.0,42.2134,42.2529,42.1936,42.2233,107845.0
2020-02-14 15:50:00,42.71,42.73,42.6,42.6,316332.0,42.2134,42.2331,42.1047,42.1047,316332.0
2020-02-18 09:30:00,42.6,42.89,42.53,42.68,410888.0,42.1047,42.3913,42.0355,42.1837,410888.0
2020-02-18 09:40:00,42.68,42.9,42.63,42.85,169568.0,42.1837,42.4012,42.1343,42.3517,169568.0
2020-02-18 09:50:00,42.85,42.93,42.74,42.79,177311.0,42.3517,42.4308,42.243,42.2924,177311.0
2020-02-18 10:00:00,42.77,42.85,42.74,42.8,214721.0,42.2727,42.3517,42.243,42.3023,214721.0
2020-02-18 10:10:00,42.8,42.82,42.72,42.76,86794.0,42.3023,42.3221,42.2233,42.2628,86794.0
2020-02-18 10:20:00,42.77,42.8,42.6,42.62,174588.0,42.2727,42.3023,42.1047,42.1244,174588.0
2020-02-18 10:30:00,42.62,42.97,42.61,42.91,173190.0,42.1244,42.4703,42.1145,42.411,173190.0
2020-02-18 10:40:00,42.91,42.91,42.81,42.82,90222.0,42.411,42.411,42.3122,42.3221,90222.0
2020-02-18 10:50:00,42.83,42.87,42.8,42.84,69605.0,42.332,42.3715,42.3023,42.3419,69605.0
2020-02-18 11:00:00,42.84,42.86,42.66,42.7,104803.0,42.3419,42.3616,42.164,42.2035,104803.0
2020-02-18 11:10:00,42.7,42.71,42.58,42.6,146197.0,42.2035,42.2134,42.0849,42.1047,146197.0
2020-02-18 11:20:00,42.6,42.69,42.59,42.69,119429.0,42.1047,42.1936,42.0948,42.1936,119429.0
2020-02-18 11:30:00,42.68,42.77,42.66,42.68,84518.0,42.1837,42.2727,42.164,42.1837,84518.0
2020-02-18 11:40:00,42.66,42.71,42.62,42.66,107979.0,42.164,42.2134,42.1244,42.164,107979.0
2020-02-18 11:50:00,42.66,42.75,42.64,42.65,76969.0,42.164,42.2529,42.1442,42.1541,76969.0
2020-02-18 12:00:00,42.65,42.73,42.56,42.72,97573.0,42.1541,42.2331,42.0651,42.2233,97573.0
2020-02-18 12:10:00,42.72,42.75,42.67,42.7,52522.0,42.2233,42.2529,42.1738,42.2035,52522.0
2020-02-18 12:20:00,42.7,42.73,42.63,42.69,200002.0,42.2035,42.2331,42.1343,42.1936,200002.0
2020-02-18 12:30:00,42.69,42.72,42.64,42.68,73286.0,42.1936,42.2233,42.1442,42.1837,73286.0
2020-02-18 12:40:00,42.67,42.72,42.66,42.69,45196.0,42.1738,42.2233,42.164,42.1936,45196.0
2020-02-18 12:50:00,42.68,42.71,42.65,42.66,32659.0,42.1837,42.2134,42.1541,42.164,32659.0
2020-02-18 13:00:00,42.65,42.76,42.64,42.73,74607.0,42.1541,42.2628,42.1442,42.2331,74607.0
2020-02-18 13:10:00,42.74,42.75,42.71,42.75,45472.0,42.243,42.2529,42.2134,42.2529,45472.0
2020-02-18 13:20:00,42.75,42.84,42.72,42.77,102041.0,42.2529,42.3419,42.2233,42.2727,102041.0
2020-02-18 13:30:00,42.77,42.81,42.71,42.76,47811.0,42.2727,42.3122,42.2134,42.2628,47811.0
2020-02-18 13:40:00,42.76,42.76,42.67,42.7,50068.0,42.2628,42.2628,42.1738,42.2035,50068.0
2020-02-18 13:50:00,42.7,42.73,42.67,42.73,43045.0,42.2035,42.2331,42.1738,42.2331,43045.0
2020-02-18 14:00:00,42.73,42.74,42.69,42.7,55086.0,42.2331,42.243,42.1936,42.2035,55086.0
2020-02-18 14:10:00,42.7,42.79,42.68,42.74,63858.0,42.2035,42.2924,42.1837,42.243,63858.0
2020-02-18 14:20:00,42.75,42.78,42.71,42.78,86398.0,42.2529,42.2826,42.2134,42.2826,86398.0
2020-02-18 14:30:00,42.79,42.87,42.77,42.85,81035.0,42.2924,42.3715,42.2727,42.3517,81035.0
2020-02-18 14:40:00,42.84,42.84,42.76,42.77,67723.0,42.3419,42.3419,42.2628,42.2727,67723.0
2020-02-18 14:50:00,42.79,42.81,42.75,42.81,80493.0,42.2924,42.3122,42.2529,42.3122,80493.0
2020-02-18 15:00:00,42.82,42.84,42.78,42.78,45867.0,42.3221,42.3419,42.2826,42.2826,45867.0
2020-02-18 15:10:00,42.79,42.83,42.74,42.77,85759.0,42.2924,42.332,42.243,42.2727,85759.0
2020-02-18 15:20:00,42.77,42.78,42.71,42.75,74430.0,42.2727,42.2826,42.2134,42.2529,74430.0
2020-02-18 15:30:00,42.75,42.75,42.68,42.73,121460.0,42.2529,42.2529,42.1837,42.2331,121460.0
2020-02-18 15:40:00,42.73,42.85,42.68,42.79,239005.0,42.2331,42.3517,42.1837,42.2924,239005.0
2020-02-18 15:50:00,42.79,42.92,42.78,42.92,414217.0,42.2924,42.4209,42.2826,42.4209,414217.0
2020-02-19 09:30:00,42.56,42.91,42.53,42.8,283497.0,42.0651,42.411,42.0355,42.3023,283497.0
2020-02-19 09:40:00,42.8,43.07,42.76,43.07,91134.0,42.3023,42.5692,42.2628,42.5692,91134.0
2020-02-19 09:50:00,43.07,43.15,42.99,43.05,144526.0,42.5692,42.6483,42.4901,42.5494,144526.0
2020-02-19 10:00:00,43.05,43.12,42.83,42.85,167132.0,42.5494,42.6186,42.332,42.3517,167132.0
2020-02-19 10:10:00,42.86,42.91,42.66,42.73,112831.0,42.3616,42.411,42.164,42.2331,112831.0
2020-02-19 10:20:00,42.74,42.79,42.69,42.77,62592.0,42.243,42.2924,42.1936,42.2727,62592.0
2020-02-19 10:30:00,42.77,42.85,42.75,42.82,41840.0,42.2727,42.3517,42.2529,42.3221,41840.0
2020-02-19 10:40:00,42.83,42.94,42.8,42.93,48814.0,42.332,42.4407,42.3023,42.4308,48814.0
2020-02-19 10:50:00,42.93,42.93,42.88,42.91,49102.0,42.4308,42.4308,42.3814,42.411,49102.0
2020-02-19 11:00:00,42.92,42.98,42.91,42.96,37298.0,42.4209,42.4802,42.411,42.4605,37298.0
2020-02-19 11:10:00,42.96,43.03,42.95,43.02,51343.0,42.4605,42.5297,42.4506,42.5198,51343.0
2020-02-19 11:20:00,43.02,43.07,43.01,43.03,58959.0,42.5198,42.5692,42.5099,42.5297,58959.0
2020-02-19 11:30:00,43.04,43.24,43.01,43.2,99201.0,42.5395,42.7372,42.5099,42.6977,99201.0
2020-02-19 11:40:00,43.2,43.2,43.08,43.14,64309.0,42.6977,42.6977,42.5791,42.6384,64309.0
2020-02-19 11:50:00,43.13,43.19,43.11,43.16,46074.0,42.6285,42.6878,42.6087,42.6581,46074.0
2020-02-19 12:00:00,43.17,43.22,43.15,43.21,64113.0,42.668,42.7174,42.6483,42.7076,64113.0
2020-02-19 12:10:00,43.21,43.32,43.2,43.3,67010.0,42.7076,42.8163,42.6977,42.7965,67010.0
2020-02-19 12:20:00,43.31,43.34,43.29,43.31,129775.0,42.8064,42.836,42.7866,42.8064,129775.0
2020-02-19 12:30:00,43.32,43.33,43.27,43.31,78851.0,42.8163,42.8262,42.7669,42.8064,78851.0
2020-02-19 12:40:00,43.3,43.32,43.25,43.26,59233.0,42.7965,42.8163,42.7471,42.757,59233.0
2020-02-19 12:50:00,43.26,43.3,43.25,43.3,40300.0,42.757,42.7965,42.7471,42.7965,40300.0
2020-02-19 13:00:00,43.3,43.34,43.25,43.26,39349.0,42.7965,42.836,42.7471,42.757,39349.0
2020-02-19 13:10:00,43.26,43.26,43.22,43.23,43085.0,42.757,42.757,42.7174,42.7273,43085.0
2020-02-19 13:20:00,43.23,43.25,43.21,43.23,22122.0,42.7273,42.7471,42.7076,42.7273,22122.0
2020-02-19 13:30:00,43.23,43.24,43.2,43.23,30823.0,42.7273,42.7372,42.6977,42.7273,30823.0
2020-02-19 13:40:00,43.23,43.27,43.22,43.25,45772.0,42.7273,42.7669,42.7174,42.7471,45772.0
2020-02-19 13:50:00,43.25,43.25,43.19,43.23,84418.0,42.7471,42.7471,42.6878,42.7273,84418.0
2020-02-19 14:00:00,43.23,43.27,43.19,43.26,31838.0,42.7273,42.7669,42.6878,42.757,31838.0
2020-02-19 14:10:00,43.27,43.27,43.24,43.24,39416.0,42.7669,42.7669,42.7372,42.7372,39416.0
2020-02-19 14:20:00,43.25,43.27,43.22,43.26,52792.0,42.7471,42.7669,42.7174,42.757,52792.0
2020-02-19 14:30:00,43.26,43.36,43.22,43.35,123631.0,42.757,42.8558,42.7174,42.8459,123631.0
2020-02-19 14:40:00,43.36,43.38,43.33,43.35,76118.0,42.8558,42.8756,42.8262,42.8459,76118.0
2020-02-19 14:50:00,43.35,43.42,43.3,43.37,101262.0,42.8459,42.9151,42.7965,42.8657,101262.0
2020-02-19 15:00:00,43.36,43.38,43.29,43.32,74999.0,42.8558,42.8756,42.7866,42.8163,74999.0
2020-02-19 15:10:00,43.32,43.32,43.26,43.3,67073.0,42.8163,42.8163,42.757,42.7965,67073.0
2020-02-19 15:20:00,43.3,43.35,43.29,43.34,114737.0,42.7965,42.8459,42.7866,42.836,114737.0
2020-02-19 15:30:00,43.34,43.4,43.31,43.34,140664.0,42.836,42.8953,42.8064,42.836,140664.0
2020-02-19 15:40:00,43.34,43.39,43.34,43.36,130982.0,42.836,42.8855,42.836,42.8558,130982.0
2020-02-19 15:50:00,43.36,43.44,43.33,43.33,398750.0,42.8558,42.9349,42.8262,42.8262,398750.0
2020-02-20 09:30:00,42.62,42.68,42.32,42.68,411820.0,42.62,42.68,42.32,42.68,411820.0
2020-02-20 09:40:00,42.68,42.69,42.31,42.59,169563.0,42.68,42.69,42.31,42.59,169563.0
2020-02-20 09:50:00,42.58,42.64,42.42,42.48,99197.0,42.58,42.64,42.42,42.48,99197.0
2020-02-20 10:00:00,42.48,42.67,42.44,42.58,119048.0,42.48,42.67,42.44,42.58,119048.0
2020-02-20 10:10:00,42.58,42.81,42.55,42.81,116375.0,42.58,42.81,42.55,42.81,116375.0
2020-02-20 10:20:00,42.8,42.81,42.66,42.68,111223.0,42.8,42.81,42.66,42.68,111223.0
2020-02-20 10:30:00,42.68,42.71,42.58,42.67,76177.0,42.68,42.71,42.58,42.67,76177.0
2020-02-20 10:40:00,42.66,42.68,42.48,42.53,119696.0,42.66,42.68,42.48,42.53,119696.0
2020-02-20 10:50:00,42.53,42.65,42.52,42.62,50490.0,42.53,42.65,42.52,42.62,50490.0
2020-02-20 11:00:00,42.62,42.67,42.58,42.6,100576.0,42.62,42.67,42.58,42.6,100576.0
2020-02-20 11:10:00,42.6,42.62,42.41,42.44,105682.0,42.6,42.62,42.41,42.44,105682.0
2020-02-20 11:20:00,42.43,42.47,42.36,42.42,116630.0,42.43,42.47,42.36,42.42,116630.0
2020-02-20 11:30:00,42.43,42.47,42.19,42.37,189280.0,42.43,42.47,42.19,42.37,189280.0
2020-02-20 11:40:00,42.37,42.42,42.19,42.26,138457.0,42.37,42.42,42.19,42.26,138457.0
2020-02-20 11:50:00,42.26,42.55,42.24,42.5,213806.0,42.26,42.55,42.24,42.5,213806.0
2020-02-20 12:00:00,42.5,42.5,42.38,42.41,79965.0,42.5,42.5,42.38,42.41,79965.0
2020-02-20 12:10:00,42.4,42.57,42.38,42.56,119808.0,42.4,42.57,42.38,42.56,119808.0
2020-02-20 12:20:00,42.56,42.59,42.51,42.58,71345.0,42.56,42.59,42.51,42.58,71345.0
2020-02-20 12:30:00,42.58,42.74,42.57,42.73,128393.0,42.58,42.74,42.57,42.73,128393.0
2020-02-20 12:40:00,42.73,42.76,42.68,42.68,57547.0,42.73,42.76,42.68,42.68,57547.0
2020-02-20 12:50:00,42.69,42.72,42.68,42.72,51525.0,42.69,42.72,42.68,42.72,51525.0
2020-02-20 13:00:00,42.72,42.75,42.66,42.72,41624.0,42.72,42.75,42.66,42.72,41624.0
2020-02-20 13:10:00,42.73,42.86,42.72,42.77,49493.0,42.73,42.86,42.72,42.77,49493.0
2020-02-20 13:20:00,42.77,42.81,42.75,42.76,37771.0,42.77,42.81,42.75,42.76,37771.0
2020-02-20 13:30:00,42.76,42.77,42.68,42.7,32770.0,42.76,42.77,42.68,42.7,32770.0
2020-02-20 13:40:00,42.7,42.7,42.61,42.65,31497.0,42.7,42.7,42.61,42.65,31497.0
2020-02-20 13:50:00,42.64,42.66,42.59,42.61,39278.0,42.64,42.66,42.59,42.61,39278.0
2020-02-20 14:00:00,42.61,42.69,42.61,42.63,36265.0,42.61,42.69,42.61,42.63,36265.0
2020-02-20 14:10:00,42.64,42.7,42.63,42.64,35380.0,42.64,42.7,42.63,42.64,35380.0
2020-02-20 14:20:00,42.64,42.65,42.55,42.56,39369.0,42.64,42.65,42.55,42.56,39369.0
2020-02-20 14:30:00,42.57,42.67,42.55,42.64,28927.0,42.57,42.67,42.55,42.64,28927.0
2020-02-20 14:40:00,42.64,42.64,42.58,42.59,38853.0,42.64,42.64,42.58,42.59,38853.0
2020-02-20 14:50:00,42.59,42.59,42.46,42.5,56816.0,42.59,42.59,42.46,42.5,56816.0
2020-02-20 15:00:00,42.5,42.55,42.49,42.55,51504.0,42.5,42.55,42.49,42.55,51504.0
2020-02-20 15:10:00,42.55,42.55,42.41,42.48,58535.0,42.55,42.55,42.41,42.48,58535.0
2020-02-20 15:20:00,42.48,42.53,42.46,42.5,76906.0,42.48,42.53,42.46,42.5,76906.0
2020-02-20 15:30:00,42.5,42.52,42.37,42.4,182693.0,42.5,42.52,42.37,42.4,182693.0
2020-02-20 15:40:00,42.4,42.45,42.35,42.41,179189.0,42.4,42.45,42.35,42.41,179189.0
2020-02-20 15:50:00,42.41,42.55,42.4,42.5,603928.0,42.41,42.55,42.4,42.5,603928.0
2020-02-21 09:30:00,42.11,42.11,41.7,41.84,505610.0,42.11,42.11,41.7,41.84,505610.0
2020-02-21 09:40:00,41.84,42.15,41.77,42.13,271685.0,41.84,42.15,41.77,42.13,271685.0
2020-02-21 09:50:00,42.13,42.2,42.06,42.17,203650.0,42.13,42.2,42.06,42.17,203650.0
2020-02-21 10:00:00,42.16,42.17,41.99,42.03,210888.0,42.16,42.17,41.99,42.03,210888.0
2020-02-21 10:10:00,42.03,42.16,41.98,42.15,131740.0,42.03,42.16,41.98,42.15,131740.0
2020-02-21 10:20:00,42.15,42.17,42.0,42.0,166017.0,42.15,42.17,42.0,42.0,166017.0
2020-02-21 10:30:00,42.01,42.08,41.99,42.04,108821.0,42.01,42.08,41.99,42.04,108821.0
2020-02-21 10:40:00,42.05,42.08,41.97,42.0,135044.0,42.05,42.08,41.97,42.0,135044.0
2020-02-21 10:50:00,42.0,42.19,41.97,42.1,156918.0,42.0,42.19,41.97,42.1,156918.0
2020-02-21 11:00:00,42.1,42.1,41.96,41.97,78835.0,42.1,42.1,41.96,41.97,78835.0
2020-02-21 11:10:00,41.97,42.02,41.95,41.96,327544.0,41.97,42.02,41.95,41.96,327544.0
2020-02-21 11:20:00,41.95,42.01,41.92,41.98,99824.0,41.95,42.01,41.92,41.98,99824.0
2020-02-21 11:30:00,41.99,42.0,41.81,41.9,257850.0,41.99,42.0,41.81,41.9,257850.0
2020-02-21 11:40:00,41.9,41.9,41.7,41.77,174992.0,41.9,41.9,41.7,41.77,174992.0
2020-02-21 11:50:00,41.76,41.85,41.75,41.8,158256.0,41.76,41.85,41.75,41.8,158256.0
2020-02-21 12:00:00,41.8,41.86,41.76,41.83,178192.0,41.8,41.86,41.76,41.83,178192.0
2020-02-21 12:10:00,41.83,41.91,41.83,41.88,73476.0,41.83,41.91,41.83,41.88,73476.0
2020-02-21 12:20:00,41.88,41.95,41.86,41.87,126333.0,41.88,41.95,41.86,41.87,126333.0
2020-02-21 12:30:00,41.86,41.94,41.84,41.91,69535.0,41.86,41.94,41.84,41.91,69535.0
2020-02-21 12:40:00,41.91,41.92,41.85,41.89,161490.0,41.91,41.92,41.85,41.89,161490.0
2020-02-21 12:50:00,41.88,41.91,41.84,41.89,121662.0,41.88,41.91,41.84,41.89,121662.0
2020-02-21 13:00:00,41.9,41.95,41.88,41.91,53086.0,41.9,41.95,41.88,41.91,53086.0
2020-02-21 13:10:00,41.91,41.97,41.88,41.95,89443.0,41.91,41.97,41.88,41.95,89443.0
2020-02-21 13:20:00,41.95,41.96,41.9,41.91,160212.0,41.95,41.96,41.9,41.91,160212.0
2020-02-21 13:30:00,41.9,41.94,41.86,41.9,99191.0,41.9,41.94,41.86,41.9,99191.0
2020-02-21 13:40:00,41.89,41.94,41.87,41.88,71168.0,41.89,41.94,41.87,41.88,71168.0
2020-02-21 13:50:00,41.87,41.92,41.87,41.88,128654.0,41.87,41.92,41.87,41.88,128654.0
2020-02-21 14:00:00,41.87,41.9,41.87,41.88,97054.0,41.87,41.9,41.87,41.88,97054.0
2020-02-21 14:10:00,41.87,41.87,41.71,41.74,479245.0,41.87,41.87,41.71,41.74,479245.0
2020-02-21 14:20:00,41.75,41.76,41.67,41.73,108788.0,41.75,41.76,41.67,41.73,108788.0
2020-02-21 14:30:00,41.73,41.76,41.65,41.67,99389.0,41.73,41.76,41.65,41.67,99389.0
2020-02-21 14:40:00,41.67,41.74,41.65,41.66,127965.0,41.67,41.74,41.65,41.66,127965.0
2020-02-21 14:50:00,41.66,41.74,41.64,41.69,95080.0,41.66,41.74,41.64,41.69,95080.0
2020-02-21 15:00:00,41.69,41.71,41.66,41.68,118736.0,41.69,41.71,41.66,41.68,118736.0
2020-02-21 15:10:00,41.68,41.72,41.66,41.7,143903.0,41.68,41.72,41.66,41.7,143903.0
2020-02-21 15:20:00,41.7,41.75,41.7,41.74,81849.0,41.7,41.75,41.7,41.74,81849.0
2020-02-21 15:30:00,41.73,41.79,41.65,41.67,169502.0,41.73,41.79,41.65,41.67,169502.0
2020-02-21 15:40:00,41.66,41.74,41.65,41.72,239897.0,41.66,41.74,41.65,41.72,239897.0
2020-02-21 15:50:00,41.72,41.81,41.69,41.69,501571.0,41.72,41.81,41.69,41.69,501571.0
2020-02-24 09:30:00,39.38,39.73,39.21,39.55,1094710.0,39.38,39.73,39.21,39.55,1094710.0
2020-02-24 09:40:00,39.56,39.75,39.34,39.38,315992.0,39.56,39.75,39.34,39.38,315992.0
2020-02-24 09:50:00,39.38,39.47,39.12,39.32,508366.0,39.38,39.47,39.12,39.32,508366.0
2020-02-24 10:00:00,39.32,39.5,39.32,39.44,273578.0,39.32,39.5,39.32,39.44,273578.0
2020-02-24 10:10:00,39.42,39.42,39.31,39.37,290563.0,39.42,39.42,39.31,39.37,290563.0
2020-02-24 10:20:00,39.37,39.38,39.02,39.19,709745.0,39.37,39.38,39.02,39.19,709745.0
2020-02-24 10:30:00,39.18,39.33,39.05,39.05,365267.0,39.18,39.33,39.05,39.05,365267.0
2020-02-24 10:40:00,39.05,39.14,38.98,39.02,378516.0,39.05,39.14,38.98,39.02,378516.0
2020-02-24 10:50:00,39.02,39.1,38.99,39.05,260307.0,39.02,39.1,38.99,39.05,260307.0
2020-02-24 11:00:00,39.05,39.13,38.9,38.94,364835.0,39.05,39.13,38.9,38.94,364835.0
2020-02-24 11:10:00,38.94,39.1,38.92,38.98,310861.0,38.94,39.1,38.92,38.98,310861.0
2020-02-24 11:20:00,38.98,39.05,38.81,38.82,246131.0,38.98,39.05,38.81,38.82,246131.0
2020-02-24 11:30:00,38.82,38.9,38.79,38.82,156653.0,38.82,38.9,38.79,38.82,156653.0
2020-02-24 11:40:00,38.82,38.82,38.65,38.69,174128.0,38.82,38.82,38.65,38.69,174128.0
2020-02-24 11:50:00,38.7,38.84,38.63,38.72,204810.0,38.7,38.84,38.63,38.72,204810.0
2020-02-24 12:00:00,38.71,38.77,38.6,38.63,175225.0,38.71,38.77,38.6,38.63,175225.0
2020-02-24 12:10:00,38.63,38.66,38.42,38.47,450572.0,38.63,38.66,38.42,38.47,450572.0
2020-02-24 12:20:00,38.47,38.5,38.3,38.37,250023.0,38.47,38.5,38.3,38.37,250023.0
2020-02-24 12:30:00,38.36,38.4,38.27,38.29,195686.0,38.36,38.4,38.27,38.29,195686.0
2020-02-24 12:40:00,38.3,38.48,38.24,38.24,204710.0,38.3,38.48,38.24,38.24,204710.0
2020-02-24 12:50:00,38.25,38.31,38.11,38.12,196698.0,38.25,38.31,38.11,38.12,196698.0
2020-02-24 13:00:00,38.11,38.23,38.01,38.19,322404.0,38.11,38.23,38.01,38.19,322404.0
2020-02-24 13:10:00,38.19,38.22,38.0,38.03,313428.0,38.19,38.22,38.0,38.03,313428.0
2020-02-24 13:20:00,38.03,38.17,38.02,38.17,217886.0,38.03,38.17,38.02,38.17,217886.0
2020-02-24 13:30:00,38.16,38.24,38.1,38.1,235970.0,38.16,38.24,38.1,38.1,235970.0
2020-02-24 13:40:00,38.1,38.1,37.93,38.03,295113.0,38.1,38.1,37.93,38.03,295113.0
2020-02-24 13:50:00,38.03,38.06,38.0,38.03,130682.0,38.03,38.06,38.0,38.03,130682.0
2020-02-24 14:00:00,38.03,38.14,38.0,38.09,225667.0,38.03,38.14,38.0,38.09,225667.0
2020-02-24 14:10:00,38.1,38.15,38.01,38.14,192519.0,38.1,38.15,38.01,38.14,192519.0
2020-02-24 14:20:00,38.15,38.4,38.14,38.39,217703.0,38.15,38.4,38.14,38.39,217703.0
2020-02-24 14:30:00,38.38,38.45,38.29,38.3,201376.0,38.38,38.45,38.29,38.3,201376.0
2020-02-24 14:40:00,38.3,38.47,38.26,38.45,211152.0,38.3,38.47,38.26,38.45,211152.0
2020-02-24 14:50:00,38.44,38.52,38.39,38.41,196649.0,38.44,38.52,38.39,38.41,196649.0
2020-02-24 15:00:00,38.41,38.44,38.36,38.37,202850.0,38.41,38.44,38.36,38.37,202850.0
2020-02-24 15:10:00,38.38,38.39,38.13,38.15,309739.0,38.38,38.39,38.13,38.15,309739.0
2020-02-24 15:20:00,38.16,38.19,38.09,38.11,248176.0,38.16,38.19,38.09,38.11,248176.0
2020-02-24 15:30:00,38.11,38.14,38.0,38.01,319952.0,38.11,38.14,38.0,38.01,319952.0
2020-02-24 15:40:00,38.01,38.08,37.81,38.03,649923.0,38.01,38.08,37.81,38.03,649923.0
2020-02-24 15:50:00,38.04,38.05,37.76,37.77,1126454.0,38.04,38.05,37.76,37.77,1126454.0
2020-02-25 09:30:00,38.01,38.11,37.48,37.48,617824.0,38.01,38.11,37.48,37.48,617824.0
2020-02-25 09:40:00,37.5,37.5,37.09,37.26,416368.0,37.5,37.5,37.09,37.26,416368.0
2020-02-25 09:50:00,37.25,37.36,37.11,37.25,312539.0,37.25,37.36,37.11,37.25,312539.0
2020-02-25 10:00:00,37.23,37.39,37.15,37.23,662274.0,37.23,37.39,37.15,37.23,662274.0
2020-02-25 10:10:00,37.23,37.25,36.96,36.99,485408.0,37.23,37.25,36.96,36.99,485408.0
2020-02-25 10:20:00,36.98,37.04,36.75,36.79,480357.0,36.98,37.04,36.75,36.79,480357.0
2020-02-25 10:30:00,36.78,36.99,36.64,36.68,376642.0,36.78,36.99,36.64,36.68,376642.0
2020-02-25 10:40:00,36.66,36.96,36.58,36.71,269287.0,36.66,36.96,36.58,36.71,269287.0
2020-02-25 10:50:00,36.72,36.83,36.57,36.82,271396.0,36.72,36.83,36.57,36.82,271396.0
2020-02-25 11:00:00,36.81,36.92,36.63,36.69,196764.0,36.81,36.92,36.63,36.69,196764.0
2020-02-25 11:10:00,36.68,36.77,36.4,36.57,328088.0,36.68,36.77,36.4,36.57,328088.0
2020-02-25 11:20:00,36.56,36.82,36.44,36.76,528842.0,36.56,36.82,36.44,36.76,528842.0
2020-02-25 11:30:00,36.76,36.87,36.65,36.77,312867.0,36.76,36.87,36.65,36.77,312867.0
2020-02-25 11:40:00,36.77,36.79,36.49,36.53,169930.0,36.77,36.79,36.49,36.53,169930.0
2020-02-25 11:50:00,36.53,36.6,36.43,36.49,223898.0,36.53,36.6,36.43,36.49,223898.0
2020-02-25 12:00:00,36.49,36.55,36.47,36.52,139934.0,36.49,36.55,36.47,36.52,139934.0
2020-02-25 12:10:00,36.51,36.57,36.45,36.48,176916.0,36.51,36.57,36.45,36.48,176916.0
2020-02-25 12:20:00,36.47,36.54,36.43,36.51,243231.0,36.47,36.54,36.43,36.51,243231.0
2020-02-25 12:30:00,36.5,36.65,36.49,36.53,137663.0,36.5,36.65,36.49,36.53,137663.0
2020-02-25 12:40:00,36.53,36.53,36.38,36.41,220428.0,36.53,36.53,36.38,36.41,220428.0
2020-02-25 12:50:00,36.41,36.41,36.2,36.2,142769.0,36.41,36.41,36.2,36.2,142769.0
2020-02-25 13:00:00,36.2,36.25,36.08,36.1,264030.0,36.2,36.25,36.08,36.1,264030.0
2020-02-25 13:10:00,36.1,36.2,35.94,36.0,214699.0,36.1,36.2,35.94,36.0,214699.0
2020-02-25 13:20:00,35.99,36.0,35.81,35.84,154727.0,35.99,36.0,35.81,35.84,154727.0
2020-02-25 13:30:00,35.84,35.96,35.72,35.91,360969.0,35.84,35.96,35.72,35.91,360969.0
2020-02-25 13:40:00,35.91,36.06,35.87,36.01,323409.0,35.91,36.06,35.87,36.01,323409.0
2020-02-25 13:50:00,36.01,36.09,35.85,35.85,383591.0,36.01,36.09,35.85,35.85,383591.0
2020-02-25 14:00:00,35.86,35.92,35.67,35.73,426935.0,35.86,35.92,35.67,35.73,426935.0
2020-02-25 14:10:00,35.73,35.93,35.7,35.87,324929.0,35.73,35.93,35.7,35.87,324929.0
2020-02-25 14:20:00,35.88,35.95,35.79,35.79,256601.0,35.88,35.95,35.79,35.79,256601.0
2020-02-25 14:30:00,35.8,35.84,35.68,35.75,405773.0,35.8,35.84,35.68,35.75,405773.0
2020-02-25 14:40:00,35.75,36.04,35.75,36.01,406384.0,35.75,36.04,35.75,36.01,406384.0
2020-02-25 14:50:00,36.01,36.18,35.97,36.02,461156.0,36.01,36.18,35.97,36.02,461156.0
2020-02-25 15:00:00,36.03,36.35,36.03,36.23,271882.0,36.03,36.35,36.03,36.23,271882.0
2020-02-25 15:10:00,36.23,36.25,36.06,36.14,346578.0,36.23,36.25,36.06,36.14,346578.0
2020-02-25 15:20:00,36.15,36.16,35.92,35.95,237551.0,36.15,36.16,35.92,35.95,237551.0
2020-02-25 15:30:00,35.94,35.99,35.73,35.75,368621.0,35.94,35.99,35.73,35.75,368621.0
2020-02-25 15:40:00,35.75,36.01,35.75,35.95,471932.0,35.75,36.01,35.75,35.95,471932.0
2020-02-25 15:50:00,35.95,36.01,35.81,35.84,1261525.0,35.95,36.01,35.81,35.84,1261525.0
2020-02-26 09:30:00,36.16,36.19,35.42,35.49,771819.0,36.16,36.19,35.42,35.49,771819.0
2020-02-26 09:40:00,35.5,35.72,35.28,35.4,700686.0,35.5,35.72,35.28,35.4,700686.0
2020-02-26 09:50:00,35.4,35.41,35.07,35.2,746812.0,35.4,35.41,35.07,35.2,746812.0
2020-02-26 10:00:00,35.2,35.48,35.07,35.43,408842.0,35.2,35.48,35.07,35.43,408842.0
2020-02-26 10:10:00,35.45,35.83,35.31,35.75,657070.0,35.45,35.83,35.31,35.75,657070.0
2020-02-26 10:20:00,35.77,35.9,35.64,35.71,328721.0,35.77,35.9,35.64,35.71,328721.0
2020-02-26 10:30:00,35.71,35.73,35.29,35.3,346371.0,35.71,35.73,35.29,35.3,346371.0
2020-02-26 10:40:00,35.29,35.45,35.16,35.23,218374.0,35.29,35.45,35.16,35.23,218374.0
2020-02-26 10:50:00,35.23,35.31,35.04,35.08,296852.0,35.23,35.31,35.04,35.08,296852.0
2020-02-26 11:00:00,35.07,35.08,34.96,35.02,553233.0,35.07,35.08,34.96,35.02,553233.0
2020-02-26 11:10:00,35.03,35.18,34.94,35.11,287765.0,35.03,35.18,34.94,35.11,287765.0
2020-02-26 11:20:00,35.12,35.22,35.04,35.05,296340.0,35.12,35.22,35.04,35.05,296340.0
2020-02-26 11:30:00,35.05,35.13,34.97,35.1,307765.0,35.05,35.13,34.97,35.1,307765.0
2020-02-26 11:40:00,35.1,35.11,34.82,34.84,278626.0,35.1,35.11,34.82,34.84,278626.0
2020-02-26 11:50:00,34.84,34.86,34.69,34.74,227309.0,34.84,34.86,34.69,34.74,227309.0
2020-02-26 12:00:00,34.75,34.78,34.62,34.67,344198.0,34.75,34.78,34.62,34.67,344198.0
2020-02-26 12:10:00,34.67,34.73,34.46,34.6,286698.0,34.67,34.73,34.46,34.6,286698.0
2020-02-26 12:20:00,34.61,34.77,34.39,34.42,466677.0,34.61,34.77,34.39,34.42,466677.0
2020-02-26 12:30:00,34.42,34.46,34.01,34.02,1633109.0,34.42,34.46,34.01,34.02,1633109.0
2020-02-26 12:40:00,34.02,34.06,33.88,33.91,614870.0,34.02,34.06,33.88,33.91,614870.0
2020-02-26 12:50:00,33.91,34.0,33.76,33.82,600774.0,33.91,34.0,33.76,33.82,600774.0
2020-02-26 13:00:00,33.82,33.85,33.35,33.38,577738.0,33.82,33.85,33.35,33.38,577738.0
2020-02-26 13:10:00,33.37,33.53,33.09,33.22,835303.0,33.37,33.53,33.09,33.22,835303.0
2020-02-26 13:20:00,33.22,33.24,32.91,33.08,862883.0,33.22,33.24,32.91,33.08,862883.0
2020-02-26 13:30:00,33.07,33.21,32.5,32.52,747237.0,33.07,33.21,32.5,32.52,747237.0
2020-02-26 13:40:00,32.52,33.14,32.38,33.12,504251.0,32.52,33.14,32.38,33.12,504251.0
2020-02-26 13:50:00,33.11,33.25,32.92,32.96,556346.0,33.11,33.25,32.92,32.96,556346.0
2020-02-26 14:00:00,32.97,33.2,32.91,33.03,336284.0,32.97,33.2,32.91,33.03,336284.0
2020-02-26 14:10:00,33.03,33.22,32.97,33.07,275225.0,33.03,33.22,32.97,33.07,275225.0
2020-02-26 14:20:00,33.06,33.17,32.96,33.11,446376.0,33.06,33.17,32.96,33.11,446376.0
2020-02-26 14:30:00,33.11,33.39,33.01,33.32,431422.0,33.11,33.39,33.01,33.32,431422.0
2020-02-26 14:40:00,33.33,33.57,33.26,33.53,463427.0,33.33,33.57,33.26,33.53,463427.0
2020-02-26 14:50:00,33.54,33.55,33.32,33.33,456932.0,33.54,33.55,33.32,33.33,456932.0
2020-02-26 15:00:00,33.34,33.4,33.12,33.2,566798.0,33.34,33.4,33.12,33.2,566798.0
2020-02-26 15:10:00,33.21,33.55,33.2,33.47,341887.0,33.21,33.55,33.2,33.47,341887.0
2020-02-26 15:20:00,33.47,33.48,33.25,33.27,261279.0,33.47,33.48,33.25,33.27,261279.0
2020-02-26 15:30:00,33.27,33.27,32.91,33.02,666389.0,33.27,33.27,32.91,33.02,666389.0
2020-02-26 15:40:00,33.02,33.07,32.91,33.03,513287.0,33.02,33.07,32.91,33.03,513287.0
2020-02-26 15:50:00,33.04,33.18,33.03,33.15,1404401.0,33.04,33.18,33.03,33.15,1404401.0
2020-02-27 09:30:00,32.65,32.68,31.71,31.84,1107495.0,32.65,32.68,31.71,31.84,1107495.0
2020-02-27 09:40:00,31.84,31.84,30.86,31.33,1597314.0,31.84,31.84,30.86,31.33,1597314.0
2020-02-27 09:50:00,31.33,31.64,31.0,31.31,1414533.0,31.33,31.64,31.0,31.31,1414533.0
2020-02-27 10:00:00,31.31,31.51,30.43,30.9,1263328.0,31.31,31.51,30.43,30.9,1263328.0
2020-02-27 10:10:00,30.91,31.3,30.67,31.01,931956.0,30.91,31.3,30.67,31.01,931956.0
2020-02-27 10:20:00,31.01,31.06,30.39,30.41,1073768.0,31.01,31.06,30.39,30.41,1073768.0
2020-02-27 10:30:00,30.4,30.56,30.19,30.56,962137.0,30.4,30.56,30.19,30.56,962137.0
2020-02-27 10:40:00,30.55,31.09,30.44,31.09,762122.0,30.55,31.09,30.44,31.09,762122.0
2020-02-27 10:50:00,31.07,31.86,31.05,31.83,885107.0,31.07,31.86,31.05,31.83,885107.0
2020-02-27 11:00:00,31.83,32.0,31.25,31.96,684765.0,31.83,32.0,31.25,31.96,684765.0
2020-02-27 11:10:00,31.96,32.53,31.66,32.3,877152.0,31.96,32.53,31.66,32.3,877152.0
2020-02-27 11:20:00,32.27,32.66,32.21,32.51,714040.0,32.27,32.66,32.21,32.51,714040.0
2020-02-27 11:30:00,32.5,32.53,31.93,32.11,610366.0,32.5,32.53,31.93,32.11,610366.0
2020-02-27 11:40:00,32.09,32.78,32.09,32.43,553175.0,32.09,32.78,32.09,32.43,553175.0
2020-02-27 11:50:00,32.43,32.92,32.27,32.79,592423.0,32.43,32.92,32.27,32.79,592423.0
2020-02-27 12:00:00,32.78,33.22,32.6,33.2,577007.0,32.78,33.22,32.6,33.2,577007.0
2020-02-27 12:10:00,33.2,33.7,32.98,33.33,999818.0,33.2,33.7,32.98,33.33,999818.0
2020-02-27 12:20:00,33.32,33.36,32.85,33.07,673647.0,33.32,33.36,32.85,33.07,673647.0
2020-02-27 12:30:00,33.06,33.36,33.01,33.34,422183.0,33.06,33.36,33.01,33.34,422183.0
2020-02-27 12:40:00,33.34,33.39,33.12,33.38,338664.0,33.34,33.39,33.12,33.38,338664.0
2020-02-27 12:50:00,33.37,33.53,33.27,33.34,405771.0,33.37,33.53,33.27,33.34,405771.0
2020-02-27 13:00:00,33.34,33.44,33.11,33.36,384297.0,33.34,33.44,33.11,33.36,384297.0
2020-02-27 13:10:00,33.37,33.47,33.17,33.21,657348.0,33.37,33.47,33.17,33.21,657348.0
2020-02-27 13:20:00,33.2,33.32,33.13,33.14,368953.0,33.2,33.32,33.13,33.14,368953.0
2020-02-27 13:30:00,33.13,33.22,32.87,32.9,511816.0,33.13,33.22,32.87,32.9,511816.0
2020-02-27 13:40:00,32.89,33.02,32.56,32.9,460916.0,32.89,33.02,32.56,32.9,460916.0
2020-02-27 13:50:00,32.9,33.14,32.7,32.77,359046.0,32.9,33.14,32.7,32.77,359046.0
2020-02-27 14:00:00,32.77,32.79,32.28,32.29,516086.0,32.77,32.79,32.28,32.29,516086.0
2020-02-27 14:10:00,32.28,32.6,32.25,32.43,289189.0,32.28,32.6,32.25,32.43,289189.0
2020-02-27 14:20:00,32.43,32.63,32.36,32.55,217666.0,32.43,32.63,32.36,32.55,217666.0
2020-02-27 14:30:00,32.52,32.53,32.29,32.31,241628.0,32.52,32.53,32.29,32.31,241628.0
2020-02-27 14:40:00,32.31,32.38,32.2,32.36,585561.0,32.31,32.38,32.2,32.36,585561.0
2020-02-27 14:50:00,32.34,32.36,32.12,32.15,964913.0,32.34,32.36,32.12,32.15,964913.0
2020-02-27 15:00:00,32.15,32.16,31.95,32.09,616352.0,32.15,32.16,31.95,32.09,616352.0
2020-02-27 15:10:00,32.09,32.31,32.09,32.16,411186.0,32.09,32.31,32.09,32.16,411186.0
2020-02-27 15:20:00,32.16,32.18,31.95,31.99,467610.0,32.16,32.18,31.95,31.99,467610.0
2020-02-27 15:30:00,31.99,32.04,31.75,31.79,763817.0,31.99,32.04,31.75,31.79,763817.0
2020-02-27 15:40:00,31.79,32.09,31.79,32.07,830221.0,31.79,32.09,31.79,32.07,830221.0
2020-02-27 15:50:00,32.08,32.09,31.84,31.85,1569747.0,32.08,32.09,31.84,31.85,1569747.0
2020-02-28 09:30:00,31.27,32.05,31.06,32.0,1402849.0,31.27,32.05,31.06,32.0,1402849.0
2020-02-28 09:40:00,32.02,32.38,31.79,32.06,1020789.0,32.02,32.38,31.79,32.06,1020789.0
2020-02-28 09:50:00,32.06,32.12,31.71,31.84,664275.0,32.06,32.12,31.71,31.84,664275.0
2020-02-28 10:00:00,31.83,32.02,31.58,31.82,474655.0,31.83,32.02,31.58,31.82,474655.0
2020-02-28 10:10:00,31.8,32.06,31.65,32.0,602694.0,31.8,32.06,31.65,32.0,602694.0
2020-02-28 10:20:00,32.03,32.05,31.6,31.62,643576.0,32.03,32.05,31.6,31.62,643576.0
2020-02-28 10:30:00,31.61,32.1,31.59,31.78,439783.0,31.61,32.1,31.59,31.78,439783.0
2020-02-28 10:40:00,31.8,31.9,31.66,31.8,436965.0,31.8,31.9,31.66,31.8,436965.0
2020-02-28 10:50:00,31.81,32.42,31.78,32.05,882863.0,31.81,32.42,31.78,32.05,882863.0
2020-02-28 11:00:00,32.04,32.24,31.98,32.1,898464.0,32.04,32.24,31.98,32.1,898464.0
2020-02-28 11:10:00,32.09,32.4,31.97,32.38,548927.0,32.09,32.4,31.97,32.38,548927.0
2020-02-28 11:20:00,32.38,32.46,32.15,32.35,710674.0,32.38,32.46,32.15,32.35,710674.0
2020-02-28 11:30:00,32.35,32.96,32.32,32.9,1017248.0,32.35,32.96,32.32,32.9,1017248.0
2020-02-28 11:40:00,32.9,33.2,32.79,33.09,888214.0,32.9,33.2,32.79,33.09,888214.0
2020-02-28 11:50:00,33.11,33.19,32.67,32.83,601241.0,33.11,33.19,32.67,32.83,601241.0
2020-02-28 12:00:00,32.82,32.91,32.57,32.59,377443.0,32.82,32.91,32.57,32.59,377443.0
2020-02-28 12:10:00,32.59,32.61,32.3,32.53,416904.0,32.59,32.61,32.3,32.53,416904.0
2020-02-28 12:20:00,32.54,32.86,32.34,32.8,480788.0,32.54,32.86,32.34,32.8,480788.0
2020-02-28 12:30:00,32.82,33.14,32.73,32.91,423797.0,32.82,33.14,32.73,32.91,423797.0
2020-02-28 12:40:00,32.94,33.13,32.61,32.77,333508.0,32.94,33.13,32.61,32.77,333508.0
2020-02-28 12:50:00,32.78,33.05,32.77,32.92,219762.0,32.78,33.05,32.77,32.92,219762.0
2020-02-28 13:00:00,32.93,33.06,32.79,32.87,250940.0,32.93,33.06,32.79,32.87,250940.0
2020-02-28 13:10:00,32.87,32.97,32.7,32.8,272728.0,32.87,32.97,32.7,32.8,272728.0
2020-02-28 13:20:00,32.81,32.88,32.59,32.61,255526.0,32.81,32.88,32.59,32.61,255526.0
2020-02-28 13:30:00,32.62,32.64,32.23,32.41,365032.0,32.62,32.64,32.23,32.41,365032.0
2020-02-28 13:40:00,32.41,32.45,32.24,32.43,242450.0,32.41,32.45,32.24,32.43,242450.0
2020-02-28 13:50:00,32.44,32.59,32.34,32.55,201668.0,32.44,32.59,32.34,32.55,201668.0
2020-02-28 14:00:00,32.54,32.56,32.4,32.49,208035.0,32.54,32.56,32.4,32.49,208035.0
2020-02-28 14:10:00,32.49,32.77,32.49,32.71,513582.0,32.49,32.77,32.49,32.71,513582.0
2020-02-28 14:20:00,32.7,32.92,32.64,32.71,536698.0,32.7,32.92,32.64,32.71,536698.0
2020-02-28 14:30:00,32.7,33.09,32.62,32.68,545007.0,32.7,33.09,32.62,32.68,545007.0
2020-02-28 14:40:00,32.69,33.15,32.67,33.08,297786.0,32.69,33.15,32.67,33.08,297786.0
2020-02-28 14:50:00,33.09,33.11,32.87,33.0,321862.0,33.09,33.11,32.87,33.0,321862.0
2020-02-28 15:00:00,33.0,33.11,32.84,33.09,363534.0,33.0,33.11,32.84,33.09,363534.0
2020-02-28 15:10:00,33.08,33.35,33.05,33.18,384911.0,33.08,33.35,33.05,33.18,384911.0
2020-02-28 15:20:00,33.19,33.22,32.8,32.81,520314.0,33.19,33.22,32.8,32.81,520314.0
2020-02-28 15:30:00,32.81,33.04,32.8,32.9,482285.0,32.81,33.04,32.8,32.9,482285.0
2020-02-28 15:40:00,32.9,32.94,32.59,32.86,472752.0,32.9,32.94,32.59,32.86,472752.0
2020-02-28 15:50:00,32.86,33.49,32.78,33.49,1328731.0,32.86,33.49,32.78,33.49,1328731.0
2020-03-02 09:30:00,32.71,32.8,31.62,31.75,1704360.0,32.71,32.8,31.62,31.75,1704360.0
2020-03-02 09:40:00,31.75,32.23,31.73,31.81,629202.0,31.75,32.23,31.73,31.81,629202.0
2020-03-02 09:50:00,31.82,31.93,31.64,31.65,577082.0,31.82,31.93,31.64,31.65,577082.0
2020-03-02 10:00:00,31.65,31.72,31.24,31.42,688369.0,31.65,31.72,31.24,31.42,688369.0
2020-03-02 10:10:00,31.43,31.68,31.37,31.66,759933.0,31.43,31.68,31.37,31.66,759933.0
2020-03-02 10:20:00,31.66,31.75,31.41,31.6,375672.0,31.66,31.75,31.41,31.6,375672.0
2020-03-02 10:30:00,31.61,31.64,31.41,31.57,459474.0,31.61,31.64,31.41,31.57,459474.0
2020-03-02 10:40:00,31.58,31.82,31.39,31.69,480518.0,31.58,31.82,31.39,31.69,480518.0
2020-03-02 10:50:00,31.69,32.01,31.67,31.87,540495.0,31.69,32.01,31.67,31.87,540495.0
2020-03-02 11:00:00,31.88,32.01,31.7,31.74,347805.0,31.88,32.01,31.7,31.74,347805.0
2020-03-02 11:10:00,31.75,32.28,31.74,32.03,495098.0,31.75,32.28,31.74,32.03,495098.0
2020-03-02 11:20:00,32.02,32.14,31.96,32.09,334791.0,32.02,32.14,31.96,32.09,334791.0
2020-03-02 11:30:00,32.1,32.18,31.84,32.16,276941.0,32.1,32.18,31.84,32.16,276941.0
2020-03-02 11:40:00,32.17,32.17,31.92,32.03,198857.0,32.17,32.17,31.92,32.03,198857.0
2020-03-02 11:50:00,32.06,32.47,32.0,32.46,252809.0,32.06,32.47,32.0,32.46,252809.0
2020-03-02 12:00:00,32.46,32.57,32.4,32.48,209391.0,32.46,32.57,32.4,32.48,209391.0
2020-03-02 12:10:00,32.49,32.52,32.28,32.32,214956.0,32.49,32.52,32.28,32.32,214956.0
2020-03-02 12:20:00,32.31,32.32,32.02,32.15,268357.0,32.31,32.32,32.02,32.15,268357.0
2020-03-02 12:30:00,32.15,32.31,32.1,32.3,141254.0,32.15,32.31,32.1,32.3,141254.0
2020-03-02 12:40:00,32.3,32.39,32.22,32.34,164053.0,32.3,32.39,32.22,32.34,164053.0
2020-03-02 12:50:00,32.36,32.39,32.21,32.27,223908.0,32.36,32.39,32.21,32.27,223908.0
2020-03-02 13:00:00,32.27,32.3,32.13,32.15,161489.0,32.27,32.3,32.13,32.15,161489.0
2020-03-02 13:10:00,32.15,32.2,32.02,32.04,179806.0,32.15,32.2,32.02,32.04,179806.0
2020-03-02 13:20:00,32.05,32.07,31.87,31.98,302885.0,32.05,32.07,31.87,31.98,302885.0
2020-03-02 13:30:00,31.97,32.0,31.86,31.97,233369.0,31.97,32.0,31.86,31.97,233369.0
2020-03-02 13:40:00,31.97,32.05,31.85,31.87,176558.0,31.97,32.05,31.85,31.87,176558.0
2020-03-02 13:50:00,31.87,31.99,31.72,31.98,201453.0,31.87,31.99,31.72,31.98,201453.0
2020-03-02 14:00:00,31.98,32.12,31.93,32.05,178440.0,31.98,32.12,31.93,32.05,178440.0
2020-03-02 14:10:00,32.05,32.09,31.99,32.0,125209.0,32.05,32.09,31.99,32.0,125209.0
2020-03-02 14:20:00,32.0,32.03,31.83,31.87,213921.0,32.0,32.03,31.83,31.87,213921.0
2020-03-02 14:30:00,31.88,31.93,31.68,31.69,219628.0,31.88,31.93,31.68,31.69,219628.0
2020-03-02 14:40:00,31.69,31.84,31.62,31.8,392173.0,31.69,31.84,31.62,31.8,392173.0
2020-03-02 14:50:00,31.78,31.89,31.71,31.75,248528.0,31.78,31.89,31.71,31.75,248528.0
2020-03-02 15:00:00,31.75,32.12,31.71,32.04,240765.0,31.75,32.12,31.71,32.04,240765.0
2020-03-02 15:10:00,32.03,32.24,32.03,32.08,380347.0,32.03,32.24,32.03,32.08,380347.0
2020-03-02 15:20:00,32.09,32.28,32.07,32.2,394053.0,32.09,32.28,32.07,32.2,394053.0
2020-03-02 15:30:00,32.2,32.38,32.2,32.36,344061.0,32.2,32.38,32.2,32.36,344061.0
2020-03-02 15:40:00,32.37,32.68,32.36,32.66,591209.0,32.37,32.68,32.36,32.66,591209.0
2020-03-02 15:50:00,32.67,33.06,32.67,33.05,1401379.0,32.67,33.06,32.67,33.05,1401379.0
2020-03-03 09:30:00,33.02,33.05,32.17,32.66,1288542.0,33.02,33.05,32.17,32.66,1288542.0
2020-03-03 09:40:00,32.65,32.8,32.41,32.45,882622.0,32.65,32.8,32.41,32.45,882622.0
2020-03-03 09:50:00,32.45,32.53,32.29,32.39,569696.0,32.45,32.53,32.29,32.39,569696.0
2020-03-03 10:00:00,32.38,33.34,32.38,32.74,963766.0,32.38,33.34,32.38,32.74,963766.0
2020-03-03 10:10:00,32.73,32.8,32.06,32.15,391808.0,32.73,32.8,32.06,32.15,391808.0
2020-03-03 10:20:00,32.16,32.74,32.1,32.4,592875.0,32.16,32.74,32.1,32.4,592875.0
2020-03-03 10:30:00,32.39,32.52,32.08,32.1,489572.0,32.39,32.52,32.08,32.1,489572.0
2020-03-03 10:40:00,32.11,32.33,31.99,32.06,355533.0,32.11,32.33,31.99,32.06,355533.0
2020-03-03 10:50:00,32.06,32.24,32.0,32.22,374871.0,32.06,32.24,32.0,32.22,374871.0
2020-03-03 11:00:00,32.21,32.24,31.72,31.78,481493.0,32.21,32.24,31.72,31.78,481493.0
2020-03-03 11:10:00,31.79,32.04,31.72,31.92,487856.0,31.79,32.04,31.72,31.92,487856.0
2020-03-03 11:20:00,31.92,32.04,31.61,31.73,494173.0,31.92,32.04,31.61,31.73,494173.0
2020-03-03 11:30:00,31.73,32.01,31.64,32.01,296211.0,31.73,32.01,31.64,32.01,296211.0
2020-03-03 11:40:00,32.02,32.13,31.52,31.55,367739.0,32.02,32.13,31.52,31.55,367739.0
2020-03-03 11:50:00,31.55,32.17,31.52,32.06,381317.0,31.55,32.17,31.52,32.06,381317.0
2020-03-03 12:00:00,32.05,32.24,31.95,32.2,228179.0,32.05,32.24,31.95,32.2,228179.0
2020-03-03 12:10:00,32.2,32.2,31.76,31.86,316169.0,32.2,32.2,31.76,31.86,316169.0
2020-03-03 12:20:00,31.86,32.0,31.78,31.88,195217.0,31.86,32.0,31.78,31.88,195217.0
2020-03-03 12:30:00,31.88,31.94,31.79,31.94,281227.0,31.88,31.94,31.79,31.94,281227.0
2020-03-03 12:40:00,31.94,32.16,31.89,32.09,137696.0,31.94,32.16,31.89,32.09,137696.0
2020-03-03 12:50:00,32.09,32.1,31.85,31.89,119860.0,32.09,32.1,31.85,31.89,119860.0
2020-03-03 13:00:00,31.89,31.89,31.77,31.82,153396.0,31.89,31.89,31.77,31.82,153396.0
2020-03-03 13:10:00,31.81,31.89,31.63,31.69,165087.0,31.81,31.89,31.63,31.69,165087.0
2020-03-03 13:20:00,31.7,31.77,31.56,31.69,259619.0,31.7,31.77,31.56,31.69,259619.0
2020-03-03 13:30:00,31.68,31.68,31.51,31.59,194030.0,31.68,31.68,31.51,31.59,194030.0
2020-03-03 13:40:00,31.59,31.6,31.41,31.42,265786.0,31.59,31.6,31.41,31.42,265786.0
2020-03-03 13:50:00,31.42,31.59,31.38,31.42,197643.0,31.42,31.59,31.38,31.42,197643.0
2020-03-03 14:00:00,31.42,31.52,31.17,31.17,310014.0,31.42,31.52,31.17,31.17,310014.0
2020-03-03 14:10:00,31.17,31.45,31.16,31.21,295651.0,31.17,31.45,31.16,31.21,295651.0
2020-03-03 14:20:00,31.21,31.65,31.17,31.58,507416.0,31.21,31.65,31.17,31.58,507416.0
2020-03-03 14:30:00,31.59,31.66,31.45,31.46,331196.0,31.59,31.66,31.45,31.46,331196.0
2020-03-03 14:40:00,31.45,31.62,31.29,31.61,286605.0,31.45,31.62,31.29,31.61,286605.0
2020-03-03 14:50:00,31.6,32.01,31.5,31.65,386674.0,31.6,32.01,31.5,31.65,386674.0
2020-03-03 15:00:00,31.66,31.74,31.57,31.64,429602.0,31.66,31.74,31.57,31.64,429602.0
2020-03-03 15:10:00,31.65,31.96,31.62,31.93,323602.0,31.65,31.96,31.62,31.93,323602.0
2020-03-03 15:20:00,31.94,32.05,31.72,31.99,426855.0,31.94,32.05,31.72,31.99,426855.0
2020-03-03 15:30:00,31.99,32.01,31.7,31.79,433839.0,31.99,32.01,31.7,31.79,433839.0
2020-03-03 15:40:00,31.79,32.08,31.73,31.88,567495.0,31.79,32.08,31.73,31.88,567495.0
2020-03-03 15:50:00,31.86,31.97,31.63,31.83,1145235.0,31.86,31.97,31.63,31.83,1145235.0
2020-03-04 09:30:00,32.25,32.25,31.43,31.75,948274.0,32.25,32.25,31.43,31.75,948274.0
2020-03-04 09:40:00,31.75,31.88,31.5,31.67,327090.0,31.75,31.88,31.5,31.67,327090.0
2020-03-04 09:50:00,31.68,31.71,31.32,31.37,479975.0,31.68,31.71,31.32,31.37,479975.0
2020-03-04 10:00:00,31.38,31.71,31.36,31.46,387588.0,31.38,31.71,31.36,31.46,387588.0
2020-03-04 10:10:00,31.47,31.61,31.4,31.58,250180.0,31.47,31.61,31.4,31.58,250180.0
2020-03-04 10:20:00,31.59,31.65,31.47,31.58,297944.0,31.59,31.65,31.47,31.58,297944.0
2020-03-04 10:30:00,31.59,31.62,31.1,31.15,391210.0,31.59,31.62,31.1,31.15,391210.0
2020-03-04 10:40:00,31.15,31.21,30.96,31.03,588068.0,31.15,31.21,30.96,31.03,588068.0
2020-03-04 10:50:00,31.03,31.09,30.92,31.03,324143.0,31.03,31.09,30.92,31.03,324143.0
2020-03-04 11:00:00,31.04,31.28,31.04,31.18,316341.0,31.04,31.28,31.04,31.18,316341.0
2020-03-04 11:10:00,31.17,31.19,31.04,31.16,250837.0,31.17,31.19,31.04,31.16,250837.0
2020-03-04 11:20:00,31.17,31.28,31.05,31.21,285844.0,31.17,31.28,31.05,31.21,285844.0
2020-03-04 11:30:00,31.21,31.27,31.01,31.04,350074.0,31.21,31.27,31.01,31.04,350074.0
2020-03-04 11:40:00,31.04,31.06,30.9,31.0,348345.0,31.04,31.06,30.9,31.0,348345.0
2020-03-04 11:50:00,31.0,31.16,30.98,31.12,246805.0,31.0,31.16,30.98,31.12,246805.0
2020-03-04 12:00:00,31.12,31.25,31.09,31.17,273694.0,31.12,31.25,31.09,31.17,273694.0
2020-03-04 12:10:00,31.16,31.29,31.14,31.21,327025.0,31.16,31.29,31.14,31.21,327025.0
2020-03-04 12:20:00,31.21,31.25,31.11,31.2,216800.0,31.21,31.25,31.11,31.2,216800.0
2020-03-04 12:30:00,31.21,31.28,31.09,31.09,173360.0,31.21,31.28,31.09,31.09,173360.0
2020-03-04 12:40:00,31.1,31.3,31.0,31.3,419061.0,31.1,31.3,31.0,31.3,419061.0
2020-03-04 12:50:00,31.3,31.47,31.22,31.44,190939.0,31.3,31.47,31.22,31.44,190939.0
2020-03-04 13:00:00,31.45,31.6,31.38,31.44,314866.0,31.45,31.6,31.38,31.44,314866.0
2020-03-04 13:10:00,31.44,31.63,31.36,31.62,237564.0,31.44,31.63,31.36,31.62,237564.0
2020-03-04 13:20:00,31.62,31.83,31.6,31.68,537654.0,31.62,31.83,31.6,31.68,537654.0
2020-03-04 13:30:00,31.68,31.82,31.59,31.72,278050.0,31.68,31.82,31.59,31.72,278050.0
2020-03-04 13:40:00,31.72,31.82,31.59,31.79,195576.0,31.72,31.82,31.59,31.79,195576.0
2020-03-04 13:50:00,31.79,31.8,31.49,31.6,366104.0,31.79,31.8,31.49,31.6,366104.0
2020-03-04 14:00:00,31.6,31.65,31.35,31.49,449036.0,31.6,31.65,31.35,31.49,449036.0
2020-03-04 14:10:00,31.5,31.72,31.49,31.68,253334.0,31.5,31.72,31.49,31.68,253334.0
2020-03-04 14:20:00,31.68,31.85,31.66,31.82,227513.0,31.68,31.85,31.66,31.82,227513.0
2020-03-04 14:30:00,31.82,31.89,31.7,31.75,206913.0,31.82,31.89,31.7,31.75,206913.0
2020-03-04 14:40:00,31.75,31.8,31.71,31.79,210141.0,31.75,31.8,31.71,31.79,210141.0
2020-03-04 14:50:00,31.79,31.87,31.67,31.81,306035.0,31.79,31.87,31.67,31.81,306035.0
2020-03-04 15:00:00,31.8,31.86,31.69,31.76,217856.0,31.8,31.86,31.69,31.76,217856.0
2020-03-04 15:10:00,31.76,31.79,31.68,31.76,249054.0,31.76,31.79,31.68,31.76,249054.0
2020-03-04 15:20:00,31.76,31.89,31.72,31.87,249100.0,31.76,31.89,31.72,31.87,249100.0
2020-03-04 15:30:00,31.87,32.05,31.86,32.02,483526.0,31.87,32.05,31.86,32.02,483526.0
2020-03-04 15:40:00,32.03,32.03,31.85,32.0,501799.0,32.03,32.03,31.85,32.0,501799.0
2020-03-04 15:50:00,32.0,32.46,31.97,32.46,2045351.0,32.0,32.46,31.97,32.46,2045351.0
2020-03-05 09:30:00,30.91,30.91,30.0,30.18,2535870.0,30.91,30.91,30.0,30.18,2535870.0
2020-03-05 09:40:00,30.17,30.33,29.39,29.73,2399270.0,30.17,30.33,29.39,29.73,2399270.0
2020-03-05 09:50:00,29.74,29.86,29.45,29.57,1003810.0,29.74,29.86,29.45,29.57,1003810.0
2020-03-05 10:00:00,29.56,29.86,29.42,29.55,1059944.0,29.56,29.86,29.42,29.55,1059944.0
2020-03-05 10:10:00,29.54,30.1,29.51,30.08,956684.0,29.54,30.1,29.51,30.08,956684.0
2020-03-05 10:20:00,30.07,30.18,29.8,29.82,707282.0,30.07,30.18,29.8,29.82,707282.0
2020-03-05 10:30:00,29.82,29.84,29.54,29.58,622280.0,29.82,29.84,29.54,29.58,622280.0
2020-03-05 10:40:00,29.59,29.68,29.32,29.35,1094992.0,29.59,29.68,29.32,29.35,1094992.0
2020-03-05 10:50:00,29.34,29.46,29.02,29.07,1262513.0,29.34,29.46,29.02,29.07,1262513.0
2020-03-05 11:00:00,29.08,29.16,28.95,29.15,930823.0,29.08,29.16,28.95,29.15,930823.0
2020-03-05 11:10:00,29.16,29.27,29.03,29.22,860248.0,29.16,29.27,29.03,29.22,860248.0
2020-03-05 11:20:00,29.23,29.25,28.96,29.08,919203.0,29.23,29.25,28.96,29.08,919203.0
2020-03-05 11:30:00,29.08,29.2,28.88,28.89,590687.0,29.08,29.2,28.88,28.89,590687.0
2020-03-05 11:40:00,28.89,28.89,28.56,28.75,749644.0,28.89,28.89,28.56,28.75,749644.0
2020-03-05 11:50:00,28.76,28.81,28.42,28.52,497637.0,28.76,28.81,28.42,28.52,497637.0
2020-03-05 12:00:00,28.52,28.64,28.4,28.41,324038.0,28.52,28.64,28.4,28.41,324038.0
2020-03-05 12:10:00,28.41,28.53,28.27,28.36,486027.0,28.41,28.53,28.27,28.36,486027.0
2020-03-05 12:20:00,28.36,28.44,28.1,28.39,523555.0,28.36,28.44,28.1,28.39,523555.0
2020-03-05 12:30:00,28.39,28.49,28.0,28.01,448264.0,28.39,28.49,28.0,28.01,448264.0
2020-03-05 12:40:00,28.01,28.01,27.68,27.94,1061295.0,28.01,28.01,27.68,27.94,1061295.0
2020-03-05 12:50:00,27.93,28.03,27.81,27.91,553352.0,27.93,28.03,27.81,27.91,553352.0
2020-03-05 13:00:00,27.91,27.92,27.66,27.68,451797.0,27.91,27.92,27.66,27.68,451797.0
2020-03-05 13:10:00,27.69,27.99,27.68,27.88,486450.0,27.69,27.99,27.68,27.88,486450.0
2020-03-05 13:20:00,27.88,27.99,27.8,27.81,693918.0,27.88,27.99,27.8,27.81,693918.0
2020-03-05 13:30:00,27.8,27.95,27.69,27.89,540537.0,27.8,27.95,27.69,27.89,540537.0
2020-03-05 13:40:00,27.89,27.9,27.66,27.83,581484.0,27.89,27.9,27.66,27.83,581484.0
2020-03-05 13:50:00,27.82,28.29,27.76,28.17,724093.0,27.82,28.29,27.76,28.17,724093.0
2020-03-05 14:00:00,28.17,28.17,27.96,28.06,476480.0,28.17,28.17,27.96,28.06,476480.0
2020-03-05 14:10:00,28.05,28.24,28.01,28.04,578099.0,28.05,28.24,28.01,28.04,578099.0
2020-03-05 14:20:00,28.04,28.04,27.81,28.02,595110.0,28.04,28.04,27.81,28.02,595110.0
2020-03-05 14:30:00,28.03,28.25,28.02,28.16,486545.0,28.03,28.25,28.02,28.16,486545.0
2020-03-05 14:40:00,28.17,28.25,28.09,28.25,305532.0,28.17,28.25,28.09,28.25,305532.0
2020-03-05 14:50:00,28.24,28.27,28.04,28.18,381253.0,28.24,28.27,28.04,28.18,381253.0
2020-03-05 15:00:00,28.19,28.25,28.01,28.05,358837.0,28.19,28.25,28.01,28.05,358837.0
2020-03-05 15:10:00,28.04,28.09,27.85,27.86,445439.0,28.04,28.09,27.85,27.86,445439.0
2020-03-05 15:20:00,27.86,27.89,27.65,27.82,496743.0,27.86,27.89,27.65,27.82,496743.0
2020-03-05 15:30:00,27.82,28.06,27.8,28.01,588635.0,27.82,28.06,27.8,28.01,588635.0
2020-03-05 15:40:00,28.01,28.02,27.77,27.89,663330.0,28.01,28.02,27.77,27.89,663330.0
2020-03-05 15:50:00,27.9,27.98,27.73,27.87,1221767.0,27.9,27.98,27.73,27.87,1221767.0
2020-03-06 09:30:00,26.91,26.97,26.1,26.92,2585055.0,26.91,26.97,26.1,26.92,2585055.0
2020-03-06 09:40:00,26.92,28.3,26.43,27.23,1855810.0,26.92,28.3,26.43,27.23,1855810.0
2020-03-06 09:50:00,27.22,28.13,26.91,27.94,966250.0,27.22,28.13,26.91,27.94,966250.0
2020-03-06 10:00:00,27.95,29.16,27.91,28.03,1642571.0,27.95,29.16,27.91,28.03,1642571.0
2020-03-06 10:10:00,28.06,29.1,27.75,28.99,1139526.0,28.06,29.1,27.75,28.99,1139526.0
2020-03-06 10:20:00,29.0,29.3,28.66,29.01,1119200.0,29.0,29.3,28.66,29.01,1119200.0
2020-03-06 10:30:00,29.0,29.28,28.73,29.15,878697.0,29.0,29.28,28.73,29.15,878697.0
2020-03-06 10:40:00,29.14,29.2,28.77,29.14,500695.0,29.14,29.2,28.77,29.14,500695.0
2020-03-06 10:50:00,29.13,29.2,28.84,28.96,476022.0,29.13,29.2,28.84,28.96,476022.0
2020-03-06 11:00:00,28.97,28.99,28.37,28.58,519448.0,28.97,28.99,28.37,28.58,519448.0
2020-03-06 11:10:00,28.56,28.57,27.11,27.8,1493377.0,28.56,28.57,27.11,27.8,1493377.0
2020-03-06 11:20:00,27.8,27.96,27.0,27.01,1395025.0,27.8,27.96,27.0,27.01,1395025.0
2020-03-06 11:30:00,27.0,27.4,26.65,27.13,1248313.0,27.0,27.4,26.65,27.13,1248313.0
2020-03-06 11:40:00,27.13,27.18,26.9,27.04,486327.0,27.13,27.18,26.9,27.04,486327.0
2020-03-06 11:50:00,27.04,27.39,26.93,27.19,746784.0,27.04,27.39,26.93,27.19,746784.0
2020-03-06 12:00:00,27.19,27.25,26.77,26.86,534248.0,27.19,27.25,26.77,26.86,534248.0
2020-03-06 12:10:00,26.86,27.05,26.83,26.96,415059.0,26.86,27.05,26.83,26.96,415059.0
2020-03-06 12:20:00,26.95,27.07,26.8,26.95,412331.0,26.95,27.07,26.8,26.95,412331.0
2020-03-06 12:30:00,26.95,27.65,26.92,27.51,510349.0,26.95,27.65,26.92,27.51,510349.0
2020-03-06 12:40:00,27.5,27.57,27.16,27.32,349675.0,27.5,27.57,27.16,27.32,349675.0
2020-03-06 12:50:00,27.3,27.32,27.1,27.3,185679.0,27.3,27.32,27.1,27.3,185679.0
2020-03-06 13:00:00,27.3,27.4,27.23,27.26,171655.0,27.3,27.4,27.23,27.26,171655.0
2020-03-06 13:10:00,27.26,27.33,27.1,27.13,317222.0,27.26,27.33,27.1,27.13,317222.0
2020-03-06 13:20:00,27.13,27.35,27.05,27.06,283301.0,27.13,27.35,27.05,27.06,283301.0
2020-03-06 13:30:00,27.05,27.19,27.04,27.1,194677.0,27.05,27.19,27.04,27.1,194677.0
2020-03-06 13:40:00,27.1,27.42,27.1,27.3,243093.0,27.1,27.42,27.1,27.3,243093.0
2020-03-06 13:50:00,27.29,27.45,27.2,27.3,260041.0,27.29,27.45,27.2,27.3,260041.0
2020-03-06 14:00:00,27.29,27.3,27.11,27.14,205468.0,27.29,27.3,27.11,27.14,205468.0
2020-03-06 14:10:00,27.14,27.29,27.13,27.24,182646.0,27.14,27.29,27.13,27.24,182646.0
2020-03-06 14:20:00,27.23,27.25,27.1,27.11,204501.0,27.23,27.25,27.1,27.11,204501.0
2020-03-06 14:30:00,27.11,27.11,26.91,26.99,313731.0,27.11,27.11,26.91,26.99,313731.0
2020-03-06 14:40:00,26.99,27.0,26.92,26.99,273025.0,26.99,27.0,26.92,26.99,273025.0
2020-03-06 14:50:00,26.99,27.11,26.96,27.04,405694.0,26.99,27.11,26.96,27.04,405694.0
2020-03-06 15:00:00,27.03,27.07,26.93,26.93,205226.0,27.03,27.07,26.93,26.93,205226.0
2020-03-06 15:10:00,26.93,26.95,26.75,26.94,492256.0,26.93,26.95,26.75,26.94,492256.0
2020-03-06 15:20:00,26.94,26.95,26.82,26.88,276805.0,26.94,26.95,26.82,26.88,276805.0
2020-03-06 15:30:00,26.87,27.13,26.82,26.85,575101.0,26.87,27.13,26.82,26.85,575101.0
2020-03-06 15:40:00,26.85,26.94,26.8,26.87,642357.0,26.85,26.94,26.8,26.87,642357.0
2020-03-06 15:50:00,26.88,27.32,26.87,27.14,1440451.0,26.88,27.32,26.87,27.14,1440451.0
2020-03-09 09:30:00,24.44,24.74,23.95,24.32,1036138.0,24.44,24.74,23.95,24.32,1036138.0
2020-03-09 09:40:00,24.3,24.38,24.25,24.36,173992.0,24.3,24.38,24.25,24.36,173992.0
2020-03-09 09:50:00,24.36,24.75,24.06,24.25,1389362.0,24.36,24.75,24.06,24.25,1389362.0
2020-03-09 10:00:00,24.23,24.32,23.56,23.8,1627234.0,24.23,24.32,23.56,23.8,1627234.0
2020-03-09 10:10:00,23.79,24.37,23.52,24.36,1441125.0,23.79,24.37,23.52,24.36,1441125.0
2020-03-09 10:20:00,24.36,24.36,23.98,24.21,904807.0,24.36,24.36,23.98,24.21,904807.0
2020-03-09 10:30:00,24.21,24.4,23.85,23.86,925500.0,24.21,24.4,23.85,23.86,925500.0
2020-03-09 10:40:00,23.85,24.03,23.56,23.57,697339.0,23.85,24.03,23.56,23.57,697339.0
2020-03-09 10:50:00,23.56,23.63,23.4,23.44,913827.0,23.56,23.63,23.4,23.44,913827.0
2020-03-09 11:00:00,23.44,23.49,22.5,22.67,1167250.0,23.44,23.49,22.5,22.67,1167250.0
2020-03-09 11:10:00,22.68,22.95,22.5,22.73,1139369.0,22.68,22.95,22.5,22.73,1139369.0
2020-03-09 11:20:00,22.72,23.05,22.43,22.64,1093500.0,22.72,23.05,22.43,22.64,1093500.0
2020-03-09 11:30:00,22.66,23.02,22.52,22.86,896315.0,22.66,23.02,22.52,22.86,896315.0
2020-03-09 11:40:00,22.85,22.88,22.57,22.66,1014590.0,22.85,22.88,22.57,22.66,1014590.0
2020-03-09 11:50:00,22.65,22.93,22.47,22.8,982857.0,22.65,22.93,22.47,22.8,982857.0
2020-03-09 12:00:00,22.81,22.99,22.59,22.79,607756.0,22.81,22.99,22.59,22.79,607756.0
2020-03-09 12:10:00,22.79,22.84,22.55,22.6,668846.0,22.79,22.84,22.55,22.6,668846.0
2020-03-09 12:20:00,22.6,22.74,22.55,22.57,598973.0,22.6,22.74,22.55,22.57,598973.0
2020-03-09 12:30:00,22.59,22.63,22.44,22.48,446543.0,22.59,22.63,22.44,22.48,446543.0
2020-03-09 12:40:00,22.48,22.52,22.3,22.41,593943.0,22.48,22.52,22.3,22.41,593943.0
2020-03-09 12:50:00,22.4,22.48,22.36,22.41,296849.0,22.4,22.48,22.36,22.41,296849.0
2020-03-09 13:00:00,22.41,22.63,22.38,22.51,315168.0,22.41,22.63,22.38,22.51,315168.0
2020-03-09 13:10:00,22.51,22.7,22.48,22.6,215306.0,22.51,22.7,22.48,22.6,215306.0
2020-03-09 13:20:00,22.61,22.61,22.34,22.35,265905.0,22.61,22.61,22.34,22.35,265905.0
2020-03-09 13:30:00,22.34,22.34,22.0,22.0,703922.0,22.34,22.34,22.0,22.0,703922.0
2020-03-09 13:40:00,22.0,22.01,21.74,21.76,538292.0,22.0,22.01,21.74,21.76,538292.0
2020-03-09 13:50:00,21.75,21.89,21.64,21.66,429880.0,21.75,21.89,21.64,21.66,429880.0
2020-03-09 14:00:00,21.66,21.69,21.52,21.53,538851.0,21.66,21.69,21.52,21.53,538851.0
2020-03-09 14:10:00,21.52,21.94,21.51,21.74,575270.0,21.52,21.94,21.51,21.74,575270.0
2020-03-09 14:20:00,21.73,21.85,21.71,21.72,355904.0,21.73,21.85,21.71,21.72,355904.0
2020-03-09 14:30:00,21.72,21.84,21.62,21.75,325154.0,21.72,21.84,21.62,21.75,325154.0
2020-03-09 14:40:00,21.75,21.79,21.61,21.71,385299.0,21.75,21.79,21.61,21.71,385299.0
2020-03-09 14:50:00,21.71,21.86,21.71,21.76,505963.0,21.71,21.86,21.71,21.76,505963.0
2020-03-09 15:00:00,21.76,21.89,21.66,21.71,596239.0,21.76,21.89,21.66,21.71,596239.0
2020-03-09 15:10:00,21.71,21.76,21.65,21.71,407166.0,21.71,21.76,21.65,21.71,407166.0
2020-03-09 15:20:00,21.71,21.8,21.61,21.72,664317.0,21.71,21.8,21.61,21.72,664317.0
2020-03-09 15:30:00,21.72,21.73,21.52,21.68,784777.0,21.72,21.73,21.52,21.68,784777.0
2020-03-09 15:40:00,21.67,21.86,21.65,21.84,844007.0,21.67,21.86,21.65,21.84,844007.0
2020-03-09 15:50:00,21.84,21.94,21.73,21.73,1559387.0,21.84,21.94,21.73,21.73,1559387.0
2020-03-10 09:30:00,23.51,23.97,22.74,22.74,2089855.0,23.51,23.97,22.74,22.74,2089855.0
2020-03-10 09:40:00,22.74,22.75,21.81,22.23,1773320.0,22.74,22.75,21.81,22.23,1773320.0
2020-03-10 09:50:00,22.21,23.05,22.13,22.86,950998.0,22.21,23.05,22.13,22.86,950998.0
2020-03-10 10:00:00,22.85,22.9,22.63,22.89,808234.0,22.85,22.9,22.63,22.89,808234.0
2020-03-10 10:10:00,22.89,23.16,22.39,22.42,830038.0,22.89,23.16,22.39,22.42,830038.0
2020-03-10 10:20:00,22.42,22.52,22.11,22.24,869932.0,22.42,22.52,22.11,22.24,869932.0
2020-03-10 10:30:00,22.23,22.43,22.18,22.18,503116.0,22.23,22.43,22.18,22.18,503116.0
2020-03-10 10:40:00,22.19,22.24,22.0,22.0,603767.0,22.19,22.24,22.0,22.0,603767.0
2020-03-10 10:50:00,22.01,22.01,21.77,21.77,529525.0,22.01,22.01,21.77,21.77,529525.0
2020-03-10 11:00:00,21.78,21.78,21.5,21.51,925492.0,21.78,21.78,21.5,21.51,925492.0
2020-03-10 11:10:00,21.5,21.51,21.1,21.23,1512627.0,21.5,21.51,21.1,21.23,1512627.0
2020-03-10 11:20:00,21.23,21.38,20.63,20.86,1337618.0,21.23,21.38,20.63,20.86,1337618.0
2020-03-10 11:30:00,20.86,20.87,20.49,20.5,1055439.0,20.86,20.87,20.49,20.5,1055439.0
2020-03-10 11:40:00,20.5,22.33,20.19,22.33,1590494.0,20.5,22.33,20.19,22.33,1590494.0
2020-03-10 11:50:00,22.5,23.01,21.63,21.87,2322335.0,22.5,23.01,21.63,21.87,2322335.0
2020-03-10 12:00:00,21.86,23.45,21.86,22.74,2112192.0,21.86,23.45,21.86,22.74,2112192.0
2020-03-10 12:10:00,22.75,23.6,22.67,22.93,1648704.0,22.75,23.6,22.67,22.93,1648704.0
2020-03-10 12:20:00,22.91,23.3,22.65,22.7,912427.0,22.91,23.3,22.65,22.7,912427.0
2020-03-10 12:30:00,22.69,22.94,22.27,22.84,838753.0,22.69,22.94,22.27,22.84,838753.0
2020-03-10 12:40:00,22.83,23.23,22.55,22.67,696742.0,22.83,23.23,22.55,22.67,696742.0
2020-03-10 12:50:00,22.65,23.15,22.51,22.92,828140.0,22.65,23.15,22.51,22.92,828140.0
2020-03-10 13:00:00,22.91,22.98,22.44,22.75,584237.0,22.91,22.98,22.44,22.75,584237.0
2020-03-10 13:10:00,22.73,23.24,22.65,22.94,506024.0,22.73,23.24,22.65,22.94,506024.0
2020-03-10 13:20:00,22.93,23.44,22.93,23.35,712985.0,22.93,23.44,22.93,23.35,712985.0
2020-03-10 13:30:00,23.34,23.55,23.13,23.15,738174.0,23.34,23.55,23.13,23.15,738174.0
2020-03-10 13:40:00,23.14,23.26,23.0,23.01,402912.0,23.14,23.26,23.0,23.01,402912.0
2020-03-10 13:50:00,23.01,23.19,22.71,22.71,560566.0,23.01,23.19,22.71,22.71,560566.0
2020-03-10 14:00:00,22.71,23.26,22.6,23.23,648760.0,22.71,23.26,22.6,23.23,648760.0
2020-03-10 14:10:00,23.23,24.18,22.84,23.61,1493344.0,23.23,24.18,22.84,23.61,1493344.0
2020-03-10 14:20:00,23.66,23.8,23.49,23.67,881547.0,23.66,23.8,23.49,23.67,881547.0
2020-03-10 14:30:00,23.67,23.81,23.54,23.61,826284.0,23.67,23.81,23.54,23.61,826284.0
2020-03-10 14:40:00,23.61,24.0,23.61,23.78,886297.0,23.61,24.0,23.61,23.78,886297.0
2020-03-10 14:50:00,23.78,23.78,23.22,23.37,887387.0,23.78,23.78,23.22,23.37,887387.0
2020-03-10 15:00:00,23.38,23.55,23.11,23.11,813088.0,23.38,23.55,23.11,23.11,813088.0
2020-03-10 15:10:00,23.11,23.22,22.88,23.17,1032251.0,23.11,23.22,22.88,23.17,1032251.0
2020-03-10 15:20:00,23.17,23.43,22.94,23.27,1038517.0,23.17,23.43,22.94,23.27,1038517.0
2020-03-10 15:30:00,23.26,23.49,23.13,23.46,1480405.0,23.26,23.49,23.13,23.46,1480405.0
2020-03-10 15:40:00,23.47,23.8,23.44,23.8,933079.0,23.47,23.8,23.44,23.8,933079.0
2020-03-10 15:50:00,23.8,24.05,23.79,24.02,1892357.0,23.8,24.05,23.79,24.02,1892357.0
2020-03-11 09:30:00,22.81,23.32,22.16,23.01,2394963.0,22.81,23.32,22.16,23.01,2394963.0
2020-03-11 09:40:00,23.03,23.44,22.75,22.84,1247471.0,23.03,23.44,22.75,22.84,1247471.0
2020-03-11 09:50:00,22.85,23.24,22.68,22.97,1074736.0,22.85,23.24,22.68,22.97,1074736.0
2020-03-11 10:00:00,22.97,23.7,22.87,23.54,1222717.0,22.97,23.7,22.87,23.54,1222717.0
2020-03-11 10:10:00,23.53,23.6,22.73,22.81,1179780.0,23.53,23.6,22.73,22.81,1179780.0
2020-03-11 10:20:00,22.82,22.9,22.4,22.51,969057.0,22.82,22.9,22.4,22.51,969057.0
2020-03-11 10:30:00,22.5,22.68,22.28,22.54,762607.0,22.5,22.68,22.28,22.54,762607.0
2020-03-11 10:40:00,22.53,22.71,22.42,22.49,797621.0,22.53,22.71,22.42,22.49,797621.0
2020-03-11 10:50:00,22.5,22.65,22.26,22.44,611587.0,22.5,22.65,22.26,22.44,611587.0
2020-03-11 11:00:00,22.45,22.55,22.03,22.17,757001.0,22.45,22.55,22.03,22.17,757001.0
2020-03-11 11:10:00,22.18,22.22,21.52,21.54,1066071.0,22.18,22.22,21.52,21.54,1066071.0
2020-03-11 11:20:00,21.54,21.72,21.5,21.63,965102.0,21.54,21.72,21.5,21.63,965102.0
2020-03-11 11:30:00,21.64,21.95,21.5,21.94,808818.0,21.64,21.95,21.5,21.94,808818.0
2020-03-11 11:40:00,21.93,22.21,21.56,21.81,703417.0,21.93,22.21,21.56,21.81,703417.0
2020-03-11 11:50:00,21.81,21.83,21.68,21.78,522207.0,21.81,21.83,21.68,21.78,522207.0
2020-03-11 12:00:00,21.78,22.0,21.67,21.98,666444.0,21.78,22.0,21.67,21.98,666444.0
2020-03-11 12:10:00,21.98,22.2,21.95,22.14,617882.0,21.98,22.2,21.95,22.14,617882.0
2020-03-11 12:20:00,22.13,22.18,21.76,21.77,703355.0,22.13,22.18,21.76,21.77,703355.0
2020-03-11 12:30:00,21.76,21.78,20.41,20.55,2107207.0,21.76,21.78,20.41,20.55,2107207.0
2020-03-11 12:40:00,20.55,21.4,20.55,21.18,1038743.0,20.55,21.4,20.55,21.18,1038743.0
2020-03-11 12:50:00,21.19,21.57,21.05,21.36,515806.0,21.19,21.57,21.05,21.36,515806.0
2020-03-11 13:00:00,21.36,21.36,20.89,21.08,567916.0,21.36,21.36,20.89,21.08,567916.0
2020-03-11 13:10:00,21.07,21.08,20.7,20.91,944703.0,21.07,21.08,20.7,20.91,944703.0
2020-03-11 13:20:00,20.91,21.45,20.9,21.39,685740.0,20.91,21.45,20.9,21.39,685740.0
2020-03-11 13:30:00,21.39,21.53,21.24,21.24,741131.0,21.39,21.53,21.24,21.24,741131.0
2020-03-11 13:40:00,21.25,21.39,21.0,21.24,730231.0,21.25,21.39,21.0,21.24,730231.0
2020-03-11 13:50:00,21.25,21.37,21.13,21.27,465339.0,21.25,21.37,21.13,21.27,465339.0
2020-03-11 14:00:00,21.27,21.34,20.91,21.0,692321.0,21.27,21.34,20.91,21.0,692321.0
2020-03-11 14:10:00,21.0,21.33,20.97,21.16,508899.0,21.0,21.33,20.97,21.16,508899.0
2020-03-11 14:20:00,21.15,21.16,21.0,21.02,418492.0,21.15,21.16,21.0,21.02,418492.0
2020-03-11 14:30:00,21.02,21.37,20.98,21.36,721233.0,21.02,21.37,20.98,21.36,721233.0
2020-03-11 14:40:00,21.36,21.66,21.25,21.39,648028.0,21.36,21.66,21.25,21.39,648028.0
2020-03-11 14:50:00,21.4,21.77,21.2,21.68,727309.0,21.4,21.77,21.2,21.68,727309.0
2020-03-11 15:00:00,21.68,21.71,21.16,21.23,801983.0,21.68,21.71,21.16,21.23,801983.0
2020-03-11 15:10:00,21.23,21.43,21.22,21.36,425637.0,21.23,21.43,21.22,21.36,425637.0
2020-03-11 15:20:00,21.37,21.51,21.31,21.36,590147.0,21.37,21.51,21.31,21.36,590147.0
2020-03-11 15:30:00,21.35,21.43,21.22,21.39,756867.0,21.35,21.43,21.22,21.39,756867.0
2020-03-11 15:40:00,21.38,21.57,21.38,21.52,812921.0,21.38,21.57,21.38,21.52,812921.0
2020-03-11 15:50:00,21.51,21.89,21.42,21.75,2334759.0,21.51,21.89,21.42,21.75,2334759.0
2020-03-12 09:30:00,17.9,19.5,17.88,18.59,1318952.0,17.9,19.5,17.88,18.59,1318952.0
2020-03-12 09:40:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2020-03-12 09:50:00,18.6,18.6,17.15,18.45,2384790.0,18.6,18.6,17.15,18.45,2384790.0
2020-03-12 10:00:00,18.46,18.59,17.62,17.64,1373157.0,18.46,18.59,17.62,17.64,1373157.0
2020-03-12 10:10:00,17.64,18.05,17.61,17.83,1058889.0,17.64,18.05,17.61,17.83,1058889.0
2020-03-12 10:20:00,17.81,18.75,17.73,18.73,1177113.0,17.81,18.75,17.73,18.73,1177113.0
2020-03-12 10:30:00,18.75,19.59,18.54,19.16,1701200.0,18.75,19.59,18.54,19.16,1701200.0
2020-03-12 10:40:00,19.16,19.6,19.08,19.55,1077794.0,19.16,19.6,19.08,19.55,1077794.0
2020-03-12 10:50:00,19.54,19.54,18.76,18.77,888223.0,19.54,19.54,18.76,18.77,888223.0
2020-03-12 11:00:00,18.78,18.78,18.05,18.09,827515.0,18.78,18.78,18.05,18.09,827515.0
2020-03-12 11:10:00,18.08,18.14,17.83,17.92,965704.0,18.08,18.14,17.83,17.92,965704.0
2020-03-12 11:20:00,17.94,18.74,17.92,18.16,851836.0,17.94,18.74,17.92,18.16,851836.0
2020-03-12 11:30:00,18.16,18.39,18.0,18.02,579609.0,18.16,18.39,18.0,18.02,579609.0
2020-03-12 11:40:00,18.02,18.04,17.8,17.83,616331.0,18.02,18.04,17.8,17.83,616331.0
2020-03-12 11:50:00,17.83,17.89,17.6,17.61,819141.0,17.83,17.89,17.6,17.61,819141.0
2020-03-12 12:00:00,17.61,18.04,17.6,17.85,753190.0,17.61,18.04,17.6,17.85,753190.0
2020-03-12 12:10:00,17.85,18.08,17.75,17.76,513287.0,17.85,18.08,17.75,17.76,513287.0
2020-03-12 12:20:00,17.76,18.1,17.71,18.07,610279.0,17.76,18.1,17.71,18.07,610279.0
2020-03-12 12:30:00,18.09,18.09,17.92,17.97,421851.0,18.09,18.09,17.92,17.97,421851.0
2020-03-12 12:40:00,17.97,18.01,17.75,17.76,364927.0,17.97,18.01,17.75,17.76,364927.0
2020-03-12 12:50:00,17.75,18.98,17.65,18.98,921343.0,17.75,18.98,17.65,18.98,921343.0
2020-03-12 13:00:00,22.5,22.5,20.92,21.38,280181.0,22.5,22.5,20.92,21.38,280181.0
2020-03-12 13:10:00,21.36,21.36,18.65,18.77,1197307.0,21.36,21.36,18.65,18.77,1197307.0
2020-03-12 13:20:00,18.77,18.79,18.27,18.36,808218.0,18.77,18.79,18.27,18.36,808218.0
2020-03-12 13:30:00,18.37,18.41,17.91,17.92,986236.0,18.37,18.41,17.91,17.92,986236.0
2020-03-12 13:40:00,17.91,18.23,17.85,18.08,557704.0,17.91,18.23,17.85,18.08,557704.0
2020-03-12 13:50:00,18.07,18.39,18.05,18.37,534034.0,18.07,18.39,18.05,18.37,534034.0
2020-03-12 14:00:00,18.36,18.59,18.22,18.43,420915.0,18.36,18.59,18.22,18.43,420915.0
2020-03-12 14:10:00,18.43,18.53,18.04,18.07,648907.0,18.43,18.53,18.04,18.07,648907.0
2020-03-12 14:20:00,18.07,18.1,17.95,17.96,645560.0,18.07,18.1,17.95,17.96,645560.0
2020-03-12 14:30:00,17.96,17.96,17.65,17.68,798216.0,17.96,17.96,17.65,17.68,798216.0
2020-03-12 14:40:00,17.7,18.05,17.6,17.82,926442.0,17.7,18.05,17.6,17.82,926442.0
2020-03-12 14:50:00,17.82,17.89,17.5,17.52,625246.0,17.82,17.89,17.5,17.52,625246.0
2020-03-12 15:00:00,17.52,17.53,17.2,17.34,1054768.0,17.52,17.53,17.2,17.34,1054768.0
2020-03-12 15:10:00,17.35,17.44,17.0,17.01,1201220.0,17.35,17.44,17.0,17.01,1201220.0
2020-03-12 15:20:00,17.01,17.02,16.32,16.32,1885793.0,17.01,17.02,16.32,16.32,1885793.0
2020-03-12 15:30:00,16.31,16.39,15.29,15.31,2115730.0,16.31,16.39,15.29,15.31,2115730.0
2020-03-12 15:40:00,15.31,15.73,14.7,14.74,3904992.0,15.31,15.73,14.7,14.74,3904992.0
2020-03-12 15:50:00,14.74,15.64,14.7,14.96,4575060.0,14.74,15.64,14.7,14.96,4575060.0
2020-03-13 09:30:00,18.34,18.46,16.75,16.75,2234255.0,18.34,18.46,16.75,16.75,2234255.0
2020-03-13 09:40:00,16.75,16.85,15.5,16.18,3406611.0,16.75,16.85,15.5,16.18,3406611.0
2020-03-13 09:50:00,16.18,16.23,15.01,15.19,2810561.0,16.18,16.23,15.01,15.19,2810561.0
2020-03-13 10:00:00,15.22,16.64,15.12,16.31,1107129.0,15.22,16.64,15.12,16.31,1107129.0
2020-03-13 10:10:00,16.32,16.62,15.61,16.51,1494106.0,16.32,16.62,15.61,16.51,1494106.0
2020-03-13 10:20:00,16.51,16.87,16.28,16.43,1158724.0,16.51,16.87,16.28,16.43,1158724.0
2020-03-13 10:30:00,16.41,16.75,16.31,16.36,854937.0,16.41,16.75,16.31,16.36,854937.0
2020-03-13 10:40:00,16.35,16.54,16.09,16.41,892465.0,16.35,16.54,16.09,16.41,892465.0
2020-03-13 10:50:00,16.41,16.47,15.99,16.1,1081974.0,16.41,16.47,15.99,16.1,1081974.0
2020-03-13 11:00:00,16.11,16.48,15.95,16.36,1575673.0,16.11,16.48,15.95,16.36,1575673.0
2020-03-13 11:10:00,16.36,16.36,16.01,16.12,953587.0,16.36,16.36,16.01,16.12,953587.0
2020-03-13 11:20:00,16.11,16.2,15.72,15.74,801181.0,16.11,16.2,15.72,15.74,801181.0
2020-03-13 11:30:00,15.73,15.74,15.3,15.41,1128002.0,15.73,15.74,15.3,15.41,1128002.0
2020-03-13 11:40:00,15.41,15.55,15.31,15.34,826604.0,15.41,15.55,15.31,15.34,826604.0
2020-03-13 11:50:00,15.33,16.1,15.33,15.63,1029534.0,15.33,16.1,15.33,15.63,1029534.0
2020-03-13 12:00:00,15.64,15.73,15.41,15.57,706279.0,15.64,15.73,15.41,15.57,706279.0
2020-03-13 12:10:00,15.56,15.78,15.51,15.6,638755.0,15.56,15.78,15.51,15.6,638755.0
2020-03-13 12:20:00,15.58,15.76,15.57,15.66,513606.0,15.58,15.76,15.57,15.66,513606.0
2020-03-13 12:30:00,15.65,15.91,15.63,15.86,607755.0,15.65,15.91,15.63,15.86,607755.0
2020-03-13 12:40:00,15.86,16.0,15.73,15.81,645731.0,15.86,16.0,15.73,15.81,645731.0
2020-03-13 12:50:00,15.82,15.99,15.63,15.7,502007.0,15.82,15.99,15.63,15.7,502007.0
2020-03-13 13:00:00,15.71,16.17,15.68,16.15,639103.0,15.71,16.17,15.68,16.15,639103.0
2020-03-13 13:10:00,16.15,16.74,16.07,16.45,771849.0,16.15,16.74,16.07,16.45,771849.0
2020-03-13 13:20:00,16.44,16.74,16.41,16.69,656022.0,16.44,16.74,16.41,16.69,656022.0
2020-03-13 13:30:00,16.69,16.87,16.59,16.69,837830.0,16.69,16.87,16.59,16.69,837830.0
2020-03-13 13:40:00,16.69,17.37,16.62,17.23,924375.0,16.69,17.37,16.62,17.23,924375.0
2020-03-13 13:50:00,17.23,17.57,17.01,17.26,1249280.0,17.23,17.57,17.01,17.26,1249280.0
2020-03-13 14:00:00,17.26,17.27,16.79,16.81,1038148.0,17.26,17.27,16.79,16.81,1038148.0
2020-03-13 14:10:00,16.8,16.93,16.68,16.71,693267.0,16.8,16.93,16.68,16.71,693267.0
2020-03-13 14:20:00,16.71,16.74,16.41,16.54,703257.0,16.71,16.74,16.41,16.54,703257.0
2020-03-13 14:30:00,16.55,16.83,16.3,16.76,871925.0,16.55,16.83,16.3,16.76,871925.0
2020-03-13 14:40:00,16.76,17.41,16.7,17.18,1126601.0,16.76,17.41,16.7,17.18,1126601.0
2020-03-13 14:50:00,17.18,17.18,16.98,16.98,1252819.0,17.18,17.18,16.98,16.98,1252819.0
2020-03-13 15:00:00,16.98,17.07,16.19,16.89,3021682.0,16.98,17.07,16.19,16.89,3021682.0
2020-03-13 15:10:00,16.88,17.18,16.8,16.91,1273269.0,16.88,17.18,16.8,16.91,1273269.0
2020-03-13 15:20:00,16.91,16.99,16.71,16.86,882494.0,16.91,16.99,16.71,16.86,882494.0
2020-03-13 15:30:00,16.86,16.9,16.3,16.73,1318265.0,16.86,16.9,16.3,16.73,1318265.0
2020-03-13 15:40:00,16.73,16.96,16.63,16.86,1914142.0,16.73,16.96,16.63,16.86,1914142.0
2020-03-13 15:50:00,16.86,17.59,16.85,17.58,4558453.0,16.86,17.59,16.85,17.58,4558453.0
2020-03-16 09:30:00,15.05,15.15,15.03,15.04,2100.0,15.05,15.15,15.03,15.04,2100.0
2020-03-16 09:40:00,15.14,15.23,14.5,14.64,2440662.0,15.14,15.23,14.5,14.64,2440662.0
2020-03-16 09:50:00,14.63,16.11,14.63,15.67,1392103.0,14.63,16.11,14.63,15.67,1392103.0
2020-03-16 10:00:00,15.61,16.25,15.51,15.71,1904868.0,15.61,16.25,15.51,15.71,1904868.0
2020-03-16 10:10:00,15.74,16.09,15.5,15.62,1759373.0,15.74,16.09,15.5,15.62,1759373.0
2020-03-16 10:20:00,15.63,16.44,15.57,16.04,1635639.0,15.63,16.44,15.57,16.04,1635639.0
2020-03-16 10:30:00,16.03,17.43,16.03,17.03,2555838.0,16.03,17.43,16.03,17.03,2555838.0
2020-03-16 10:40:00,17.02,17.9,17.02,17.3,2210551.0,17.02,17.9,17.02,17.3,2210551.0
2020-03-16 10:50:00,17.3,17.3,16.08,16.09,1721396.0,17.3,17.3,16.08,16.09,1721396.0
2020-03-16 11:00:00,16.09,16.13,15.8,15.95,1534409.0,16.09,16.13,15.8,15.95,1534409.0
2020-03-16 11:10:00,16.01,16.59,15.86,16.2,1304404.0,16.01,16.59,15.86,16.2,1304404.0
2020-03-16 11:20:00,16.2,16.34,15.9,16.0,1048819.0,16.2,16.34,15.9,16.0,1048819.0
2020-03-16 11:30:00,16.0,16.17,15.63,15.91,1187441.0,16.0,16.17,15.63,15.91,1187441.0
2020-03-16 11:40:00,15.92,16.0,15.75,15.97,837350.0,15.92,16.0,15.75,15.97,837350.0
2020-03-16 11:50:00,15.97,16.2,15.85,16.14,699400.0,15.97,16.2,15.85,16.14,699400.0
2020-03-16 12:00:00,16.13,16.47,15.9,16.07,956542.0,16.13,16.47,15.9,16.07,956542.0
2020-03-16 12:10:00,16.05,16.3,16.0,16.08,790911.0,16.05,16.3,16.0,16.08,790911.0
2020-03-16 12:20:00,16.09,16.16,15.77,15.78,732738.0,16.09,16.16,15.77,15.78,732738.0
2020-03-16 12:30:00,15.78,15.84,15.71,15.74,759052.0,15.78,15.84,15.71,15.74,759052.0
2020-03-16 12:40:00,15.74,16.14,15.7,15.72,776595.0,15.74,16.14,15.7,15.72,776595.0
2020-03-16 12:50:00,15.71,15.73,15.52,15.55,645890.0,15.71,15.73,15.52,15.55,645890.0
2020-03-16 13:00:00,15.55,15.56,15.3,15.3,612638.0,15.55,15.56,15.3,15.3,612638.0
2020-03-16 13:10:00,15.3,15.73,15.27,15.54,697589.0,15.3,15.73,15.27,15.54,697589.0
2020-03-16 13:20:00,15.53,16.25,15.45,15.48,1423291.0,15.53,16.25,15.45,15.48,1423291.0
2020-03-16 13:30:00,15.49,15.82,15.4,15.54,599616.0,15.49,15.82,15.4,15.54,599616.0
2020-03-16 13:40:00,15.54,15.56,15.35,15.36,391543.0,15.54,15.56,15.35,15.36,391543.0
2020-03-16 13:50:00,15.36,15.44,15.27,15.3,435418.0,15.36,15.44,15.27,15.3,435418.0
2020-03-16 14:00:00,15.31,15.36,15.21,15.21,539527.0,15.31,15.36,15.21,15.21,539527.0
2020-03-16 14:10:00,15.21,15.5,15.15,15.15,553760.0,15.21,15.5,15.15,15.15,553760.0
2020-03-16 14:20:00,15.16,15.27,15.05,15.25,556510.0,15.16,15.27,15.05,15.25,556510.0
2020-03-16 14:30:00,15.26,15.44,15.22,15.25,731794.0,15.26,15.44,15.22,15.25,731794.0
2020-03-16 14:40:00,15.26,15.26,15.1,15.16,419373.0,15.26,15.26,15.1,15.16,419373.0
2020-03-16 14:50:00,15.16,15.25,15.11,15.12,551847.0,15.16,15.25,15.11,15.12,551847.0
2020-03-16 15:00:00,15.12,15.26,15.1,15.14,486492.0,15.12,15.26,15.1,15.14,486492.0
2020-03-16 15:10:00,15.13,15.2,15.06,15.12,594122.0,15.13,15.2,15.06,15.12,594122.0
2020-03-16 15:20:00,15.11,15.12,15.01,15.03,897750.0,15.11,15.12,15.01,15.03,897750.0
2020-03-16 15:30:00,15.03,15.03,14.67,14.71,1607522.0,15.03,15.03,14.67,14.71,1607522.0
2020-03-16 15:40:00,14.71,14.93,14.68,14.89,1165463.0,14.71,14.93,14.68,14.89,1165463.0
2020-03-16 15:50:00,14.89,14.9,14.51,14.57,2478741.0,14.89,14.9,14.51,14.57,2478741.0
2020-03-17 09:30:00,14.77,14.89,14.17,14.17,2436141.0,14.77,14.89,14.17,14.17,2436141.0
2020-03-17 09:40:00,14.17,14.17,13.57,13.67,2232455.0,14.17,14.17,13.57,13.67,2232455.0
2020-03-17 09:50:00,13.68,13.91,13.38,13.54,1434558.0,13.68,13.91,13.38,13.54,1434558.0
2020-03-17 10:00:00,13.54,13.73,13.31,13.54,911088.0,13.54,13.73,13.31,13.54,911088.0
2020-03-17 10:10:00,13.54,13.9,13.18,13.2,1097220.0,13.54,13.9,13.18,13.2,1097220.0
2020-03-17 10:20:00,13.2,13.39,12.89,12.93,1645597.0,13.2,13.39,12.89,12.93,1645597.0
2020-03-17 10:30:00,12.92,13.13,12.15,12.26,1982936.0,12.92,13.13,12.15,12.26,1982936.0
2020-03-17 10:40:00,12.27,12.5,12.08,12.43,2019332.0,12.27,12.5,12.08,12.43,2019332.0
2020-03-17 10:50:00,12.41,12.91,12.25,12.88,1205242.0,12.41,12.91,12.25,12.88,1205242.0
2020-03-17 11:00:00,12.87,13.09,12.5,13.06,1066874.0,12.87,13.09,12.5,13.06,1066874.0
2020-03-17 11:10:00,13.06,13.11,12.81,13.0,1129717.0,13.06,13.11,12.81,13.0,1129717.0
2020-03-17 11:20:00,13.0,13.09,12.77,13.01,831261.0,13.0,13.09,12.77,13.01,831261.0
2020-03-17 11:30:00,13.01,13.04,12.35,12.5,931054.0,13.01,13.04,12.35,12.5,931054.0
2020-03-17 11:40:00,12.5,12.85,12.45,12.83,622975.0,12.5,12.85,12.45,12.83,622975.0
2020-03-17 11:50:00,12.83,13.06,12.8,13.01,924958.0,12.83,13.06,12.8,13.01,924958.0
2020-03-17 12:00:00,13.0,13.4,12.87,13.27,1351226.0,13.0,13.4,12.87,13.27,1351226.0
2020-03-17 12:10:00,13.26,13.28,12.94,13.11,1059219.0,13.26,13.28,12.94,13.11,1059219.0
2020-03-17 12:20:00,13.11,13.11,12.78,12.91,620528.0,13.11,13.11,12.78,12.91,620528.0
2020-03-17 12:30:00,12.92,13.0,12.85,12.9,373983.0,12.92,13.0,12.85,12.9,373983.0
2020-03-17 12:40:00,12.91,12.94,12.59,12.74,488586.0,12.91,12.94,12.59,12.74,488586.0
2020-03-17 12:50:00,12.74,13.13,12.59,12.81,791181.0,12.74,13.13,12.59,12.81,791181.0
2020-03-17 13:00:00,12.84,13.0,12.67,12.69,466202.0,12.84,13.0,12.67,12.69,466202.0
2020-03-17 13:10:00,12.69,12.84,12.52,12.52,413651.0,12.69,12.84,12.52,12.52,413651.0
2020-03-17 13:20:00,12.53,12.61,12.4,12.44,518636.0,12.53,12.61,12.4,12.44,518636.0
2020-03-17 13:30:00,12.44,12.82,12.4,12.7,518928.0,12.44,12.82,12.4,12.7,518928.0
2020-03-17 13:40:00,12.68,12.84,12.6,12.78,495252.0,12.68,12.84,12.6,12.78,495252.0
2020-03-17 13:50:00,12.78,12.8,12.6,12.66,402384.0,12.78,12.8,12.6,12.66,402384.0
2020-03-17 14:00:00,12.66,12.99,12.56,12.87,562565.0,12.66,12.99,12.56,12.87,562565.0
2020-03-17 14:10:00,12.87,13.0,12.79,12.91,554989.0,12.87,13.0,12.79,12.91,554989.0
2020-03-17 14:20:00,12.92,13.03,12.75,12.88,593144.0,12.92,13.03,12.75,12.88,593144.0
2020-03-17 14:30:00,12.89,13.13,12.83,12.98,609076.0,12.89,13.13,12.83,12.98,609076.0
2020-03-17 14:40:00,12.98,13.01,12.76,12.82,435398.0,12.98,13.01,12.76,12.82,435398.0
2020-03-17 14:50:00,12.82,12.9,12.75,12.76,493998.0,12.82,12.9,12.75,12.76,493998.0
2020-03-17 15:00:00,12.75,12.76,12.6,12.63,703906.0,12.75,12.76,12.6,12.63,703906.0
2020-03-17 15:10:00,12.63,12.74,12.6,12.67,489426.0,12.63,12.74,12.6,12.67,489426.0
2020-03-17 15:20:00,12.68,12.68,12.59,12.6,505183.0,12.68,12.68,12.59,12.6,505183.0
2020-03-17 15:30:00,12.59,12.6,12.48,12.54,1140285.0,12.59,12.6,12.48,12.54,1140285.0
2020-03-17 15:40:00,12.54,12.67,12.51,12.53,1005681.0,12.54,12.67,12.51,12.53,1005681.0
2020-03-17 15:50:00,12.53,12.74,12.49,12.71,2157285.0,12.53,12.74,12.49,12.71,2157285.0
2020-03-18 09:30:00,11.16,11.55,10.8,10.82,2835197.0,11.16,11.55,10.8,10.82,2835197.0
2020-03-18 09:40:00,10.83,10.9,10.23,10.23,2029371.0,10.83,10.9,10.23,10.23,2029371.0
2020-03-18 09:50:00,10.24,10.6,10.2,10.32,1681117.0,10.24,10.6,10.2,10.32,1681117.0
2020-03-18 10:00:00,10.33,10.45,10.16,10.34,1342619.0,10.33,10.45,10.16,10.34,1342619.0
2020-03-18 10:10:00,10.35,10.49,10.25,10.3,792050.0,10.35,10.49,10.25,10.3,792050.0
2020-03-18 10:20:00,10.31,10.34,10.06,10.21,1068793.0,10.31,10.34,10.06,10.21,1068793.0
2020-03-18 10:30:00,10.2,10.21,10.01,10.04,1408320.0,10.2,10.21,10.01,10.04,1408320.0
2020-03-18 10:40:00,10.03,10.04,9.82,9.9,2084147.0,10.03,10.04,9.82,9.9,2084147.0
2020-03-18 10:50:00,9.89,9.92,9.41,9.42,1460993.0,9.89,9.92,9.41,9.42,1460993.0
2020-03-18 11:00:00,9.41,9.55,8.8,8.88,2795607.0,9.41,9.55,8.8,8.88,2795607.0
2020-03-18 11:10:00,8.88,9.08,8.56,8.57,2812850.0,8.88,9.08,8.56,8.57,2812850.0
2020-03-18 11:20:00,8.56,9.19,8.53,9.14,2050199.0,8.56,9.19,8.53,9.14,2050199.0
2020-03-18 11:30:00,9.15,9.3,8.88,8.94,1702964.0,9.15,9.3,8.88,8.94,1702964.0
2020-03-18 11:40:00,8.94,9.0,8.7,8.95,1287314.0,8.94,9.0,8.7,8.95,1287314.0
2020-03-18 11:50:00,8.95,9.14,8.87,8.88,1325410.0,8.95,9.14,8.87,8.88,1325410.0
2020-03-18 12:00:00,8.88,8.9,8.58,8.58,1598018.0,8.88,8.9,8.58,8.58,1598018.0
2020-03-18 12:10:00,8.59,8.61,8.16,8.24,2068659.0,8.59,8.61,8.16,8.24,2068659.0
2020-03-18 12:20:00,8.24,8.4,8.1,8.39,1558211.0,8.24,8.4,8.1,8.39,1558211.0
2020-03-18 12:30:00,8.4,8.47,8.1,8.14,1122890.0,8.4,8.47,8.1,8.14,1122890.0
2020-03-18 12:40:00,8.13,8.19,7.9,7.97,2357570.0,8.13,8.19,7.9,7.97,2357570.0
2020-03-18 12:50:00,7.97,8.4,7.96,8.33,1283358.0,7.97,8.4,7.96,8.33,1283358.0
2020-03-18 13:00:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2020-03-18 13:10:00,8.42,8.5,8.13,8.17,1658211.0,8.42,8.5,8.13,8.17,1658211.0
2020-03-18 13:20:00,8.17,8.6,8.15,8.6,2796784.0,8.17,8.6,8.15,8.6,2796784.0
2020-03-18 13:30:00,8.61,9.45,8.57,9.05,1755243.0,8.61,9.45,8.57,9.05,1755243.0
2020-03-18 13:40:00,9.05,9.23,8.86,9.13,1976006.0,9.05,9.23,8.86,9.13,1976006.0
2020-03-18 13:50:00,9.12,9.13,8.71,8.77,1153161.0,9.12,9.13,8.71,8.77,1153161.0
2020-03-18 14:00:00,8.77,8.82,8.44,8.5,1398302.0,8.77,8.82,8.44,8.5,1398302.0
2020-03-18 14:10:00,8.5,8.51,8.26,8.34,1200631.0,8.5,8.51,8.26,8.34,1200631.0
2020-03-18 14:20:00,8.35,8.74,8.34,8.7,801154.0,8.35,8.74,8.34,8.7,801154.0
2020-03-18 14:30:00,8.7,8.95,8.65,8.89,1211705.0,8.7,8.95,8.65,8.89,1211705.0
2020-03-18 14:40:00,8.89,8.9,8.71,8.76,1341423.0,8.89,8.9,8.71,8.76,1341423.0
2020-03-18 14:50:00,8.77,8.88,8.49,8.75,1441298.0,8.77,8.88,8.49,8.75,1441298.0
2020-03-18 15:00:00,8.75,8.89,8.57,8.81,891488.0,8.75,8.89,8.57,8.81,891488.0
2020-03-18 15:10:00,8.82,9.45,8.82,9.41,1951272.0,8.82,9.45,8.82,9.41,1951272.0
2020-03-18 15:20:00,9.4,9.45,8.88,9.1,1306757.0,9.4,9.45,8.88,9.1,1306757.0
2020-03-18 15:30:00,9.1,9.27,9.03,9.19,1106316.0,9.1,9.27,9.03,9.19,1106316.0
2020-03-18 15:40:00,9.19,9.49,9.18,9.32,1593150.0,9.19,9.49,9.18,9.32,1593150.0
2020-03-18 15:50:00,9.32,9.52,9.09,9.29,3538333.0,9.32,9.52,9.09,9.29,3538333.0
2020-03-19 09:30:00,9.13,9.27,8.6,8.78,3916084.0,9.13,9.27,8.6,8.78,3916084.0
2020-03-19 09:40:00,8.85,9.14,8.75,9.04,1938736.0,8.85,9.14,8.75,9.04,1938736.0
2020-03-19 09:50:00,9.04,9.85,9.04,9.85,1495240.0,9.04,9.85,9.04,9.85,1495240.0
2020-03-19 10:00:00,9.85,10.29,9.41,10.11,2708470.0,9.85,10.29,9.41,10.11,2708470.0
2020-03-19 10:10:00,10.11,10.35,9.57,9.6,2304349.0,10.11,10.35,9.57,9.6,2304349.0
2020-03-19 10:20:00,9.6,10.03,9.52,10.0,1382332.0,9.6,10.03,9.52,10.0,1382332.0
2020-03-19 10:30:00,10.0,10.06,9.47,9.5,1359751.0,10.0,10.06,9.47,9.5,1359751.0
2020-03-19 10:40:00,9.49,9.7,9.41,9.54,764221.0,9.49,9.7,9.41,9.54,764221.0
2020-03-19 10:50:00,9.54,9.63,9.15,9.32,1315275.0,9.54,9.63,9.15,9.32,1315275.0
2020-03-19 11:00:00,9.3,9.47,9.24,9.31,987037.0,9.3,9.47,9.24,9.31,987037.0
2020-03-19 11:10:00,9.29,9.54,9.25,9.38,815224.0,9.29,9.54,9.25,9.38,815224.0
2020-03-19 11:20:00,9.38,9.79,9.38,9.76,1211361.0,9.38,9.79,9.38,9.76,1211361.0
2020-03-19 11:30:00,9.76,10.0,9.54,9.7,1141805.0,9.76,10.0,9.54,9.7,1141805.0
2020-03-19 11:40:00,9.68,9.95,9.59,9.88,959485.0,9.68,9.95,9.59,9.88,959485.0
2020-03-19 11:50:00,9.88,10.07,9.75,9.84,1038646.0,9.88,10.07,9.75,9.84,1038646.0
2020-03-19 12:00:00,9.84,10.03,9.75,9.96,745076.0,9.84,10.03,9.75,9.96,745076.0
2020-03-19 12:10:00,9.96,9.96,9.65,9.79,670106.0,9.96,9.96,9.65,9.79,670106.0
2020-03-19 12:20:00,9.79,10.08,9.6,9.76,2084286.0,9.79,10.08,9.6,9.76,2084286.0
2020-03-19 12:30:00,9.75,9.96,9.62,9.86,1137884.0,9.75,9.96,9.62,9.86,1137884.0
2020-03-19 12:40:00,9.85,9.92,9.66,9.78,1227546.0,9.85,9.92,9.66,9.78,1227546.0
2020-03-19 12:50:00,9.77,9.95,9.74,9.78,617670.0,9.77,9.95,9.74,9.78,617670.0
2020-03-19 13:00:00,9.77,9.88,9.64,9.74,750463.0,9.77,9.88,9.64,9.74,750463.0
2020-03-19 13:10:00,9.73,9.94,9.7,9.9,633615.0,9.73,9.94,9.7,9.9,633615.0
2020-03-19 13:20:00,9.9,10.07,9.85,9.97,1002301.0,9.9,10.07,9.85,9.97,1002301.0
2020-03-19 13:30:00,9.97,9.97,9.71,9.9,647492.0,9.97,9.97,9.71,9.9,647492.0
2020-03-19 13:40:00,9.91,9.99,9.8,9.87,582805.0,9.91,9.99,9.8,9.87,582805.0
2020-03-19 13:50:00,9.88,10.01,9.8,9.85,740524.0,9.88,10.01,9.8,9.85,740524.0
2020-03-19 14:00:00,9.85,10.01,9.78,9.96,719799.0,9.85,10.01,9.78,9.96,719799.0
2020-03-19 14:10:00,9.96,10.35,9.94,10.25,1192212.0,9.96,10.35,9.94,10.25,1192212.0
2020-03-19 14:20:00,10.25,10.4,10.11,10.29,1206118.0,10.25,10.4,10.11,10.29,1206118.0
2020-03-19 14:30:00,10.28,10.29,10.14,10.22,771801.0,10.28,10.29,10.14,10.22,771801.0
2020-03-19 14:40:00,10.23,10.34,10.15,10.29,1058243.0,10.23,10.34,10.15,10.29,1058243.0
2020-03-19 14:50:00,10.29,10.33,10.15,10.27,992081.0,10.29,10.33,10.15,10.27,992081.0
2020-03-19 15:00:00,10.27,10.32,10.02,10.06,951438.0,10.27,10.32,10.02,10.06,951438.0
2020-03-19 15:10:00,10.06,10.06,9.76,9.91,1202811.0,10.06,10.06,9.76,9.91,1202811.0
2020-03-19 15:20:00,9.91,10.04,9.88,9.99,653016.0,9.91,10.04,9.88,9.99,653016.0
2020-03-19 15:30:00,10.0,10.05,9.96,10.02,879358.0,10.0,10.05,9.96,10.02,879358.0
2020-03-19 15:40:00,10.02,10.28,9.98,10.02,1434817.0,10.02,10.28,9.98,10.02,1434817.0
2020-03-19 15:50:00,10.02,10.06,9.96,9.99,2313265.0,10.02,10.06,9.96,9.99,2313265.0
2020-03-20 09:30:00,11.09,11.46,10.75,10.9,4184106.0,11.09,11.46,10.75,10.9,4184106.0
2020-03-20 09:40:00,10.91,10.99,10.6,10.77,2587035.0,10.91,10.99,10.6,10.77,2587035.0
2020-03-20 09:50:00,10.77,11.35,10.72,11.21,2706917.0,10.77,11.35,10.72,11.21,2706917.0
2020-03-20 10:00:00,11.19,11.45,11.18,11.32,1966290.0,11.19,11.45,11.18,11.32,1966290.0
2020-03-20 10:10:00,11.32,11.94,11.27,11.69,3399833.0,11.32,11.94,11.27,11.69,3399833.0
2020-03-20 10:20:00,11.68,12.2,11.53,12.07,2444063.0,11.68,12.2,11.53,12.07,2444063.0
2020-03-20 10:30:00,12.07,12.81,12.06,12.23,2980545.0,12.07,12.81,12.06,12.23,2980545.0
2020-03-20 10:40:00,12.24,12.58,12.13,12.48,1874298.0,12.24,12.58,12.13,12.48,1874298.0
2020-03-20 10:50:00,12.47,13.67,12.42,13.67,3419306.0,12.47,13.67,12.42,13.67,3419306.0
2020-03-20 11:00:00,13.67,13.81,12.66,13.3,3148267.0,13.67,13.81,12.66,13.3,3148267.0
2020-03-20 11:10:00,13.3,13.39,12.51,12.57,2263845.0,13.3,13.39,12.51,12.57,2263845.0
2020-03-20 11:20:00,12.57,12.63,12.14,12.29,2550109.0,12.57,12.63,12.14,12.29,2550109.0
2020-03-20 11:30:00,12.29,12.6,11.93,12.39,2487459.0,12.29,12.6,11.93,12.39,2487459.0
2020-03-20 11:40:00,12.38,12.5,12.0,12.33,1516448.0,12.38,12.5,12.0,12.33,1516448.0
2020-03-20 11:50:00,12.33,12.43,12.07,12.33,1210628.0,12.33,12.43,12.07,12.33,1210628.0
2020-03-20 12:00:00,12.34,12.74,11.73,11.82,1810469.0,12.34,12.74,11.73,11.82,1810469.0
2020-03-20 12:10:00,11.81,12.05,11.51,11.61,2771224.0,11.81,12.05,11.51,11.61,2771224.0
2020-03-20 12:20:00,11.61,11.86,11.44,11.66,1710848.0,11.61,11.86,11.44,11.66,1710848.0
2020-03-20 12:30:00,11.65,12.1,11.3,11.51,2212382.0,11.65,12.1,11.3,11.51,2212382.0
2020-03-20 12:40:00,11.5,11.83,11.35,11.66,1380980.0,11.5,11.83,11.35,11.66,1380980.0
2020-03-20 12:50:00,11.65,12.09,11.65,12.02,1093294.0,11.65,12.09,11.65,12.02,1093294.0
2020-03-20 13:00:00,12.03,12.47,11.87,12.18,1354231.0,12.03,12.47,11.87,12.18,1354231.0
2020-03-20 13:10:00,12.18,12.4,11.95,11.99,1118442.0,12.18,12.4,11.95,11.99,1118442.0
2020-03-20 13:20:00,11.99,12.2,11.8,12.06,1143485.0,11.99,12.2,11.8,12.06,1143485.0
2020-03-20 13:30:00,12.08,12.28,11.93,12.22,802933.0,12.08,12.28,11.93,12.22,802933.0
2020-03-20 13:40:00,12.21,12.28,11.92,11.95,803533.0,12.21,12.28,11.92,11.95,803533.0
2020-03-20 13:50:00,11.93,12.17,11.9,12.15,618644.0,11.93,12.17,11.9,12.15,618644.0
2020-03-20 14:00:00,12.13,12.17,11.98,12.0,751974.0,12.13,12.17,11.98,12.0,751974.0
2020-03-20 14:10:00,12.02,12.06,11.75,11.81,786178.0,12.02,12.06,11.75,11.81,786178.0
2020-03-20 14:20:00,11.79,12.13,11.79,12.02,1038121.0,11.79,12.13,11.79,12.02,1038121.0
2020-03-20 14:30:00,12.02,12.1,11.72,11.75,1011924.0,12.02,12.1,11.72,11.75,1011924.0
2020-03-20 14:40:00,11.75,11.96,11.63,11.78,827935.0,11.75,11.96,11.63,11.78,827935.0
2020-03-20 14:50:00,11.77,11.91,11.65,11.69,742144.0,11.77,11.91,11.65,11.69,742144.0
2020-03-20 15:00:00,11.69,11.88,11.65,11.82,825275.0,11.69,11.88,11.65,11.82,825275.0
2020-03-20 15:10:00,11.81,11.95,11.72,11.77,763020.0,11.81,11.95,11.72,11.77,763020.0
2020-03-20 15:20:00,11.77,12.17,11.76,12.02,1093411.0,11.77,12.17,11.76,12.02,1093411.0
2020-03-20 15:30:00,12.04,12.17,11.9,11.93,1334053.0,12.04,12.17,11.9,11.93,1334053.0
2020-03-20 15:40:00,11.93,12.13,11.91,11.98,1371261.0,11.93,12.13,11.91,11.98,1371261.0
2020-03-20 15:50:00,11.97,12.13,11.97,11.98,3427477.0,11.97,12.13,11.97,11.98,3427477.0
2020-03-23 09:30:00,11.27,11.79,10.82,10.93,3686330.0,11.27,11.79,10.82,10.93,3686330.0
2020-03-23 09:40:00,10.94,11.52,10.81,11.35,1606785.0,10.94,11.52,10.81,11.35,1606785.0
2020-03-23 09:50:00,11.35,11.73,11.13,11.68,987226.0,11.35,11.73,11.13,11.68,987226.0
2020-03-23 10:00:00,11.69,11.85,11.31,11.81,1050918.0,11.69,11.85,11.31,11.81,1050918.0
2020-03-23 10:10:00,11.81,12.43,11.74,11.79,2245330.0,11.81,12.43,11.74,11.79,2245330.0
2020-03-23 10:20:00,11.78,11.92,11.55,11.66,1554578.0,11.78,11.92,11.55,11.66,1554578.0
2020-03-23 10:30:00,11.65,11.74,11.01,11.23,1515182.0,11.65,11.74,11.01,11.23,1515182.0
2020-03-23 10:40:00,11.22,11.63,11.16,11.23,963215.0,11.22,11.63,11.16,11.23,963215.0
2020-03-23 10:50:00,11.27,11.29,10.93,11.13,1447773.0,11.27,11.29,10.93,11.13,1447773.0
2020-03-23 11:00:00,11.12,11.42,10.96,11.01,1178960.0,11.12,11.42,10.96,11.01,1178960.0
2020-03-23 11:10:00,11.0,11.12,10.8,10.81,1237664.0,11.0,11.12,10.8,10.81,1237664.0
2020-03-23 11:20:00,10.8,10.92,10.67,10.69,1371637.0,10.8,10.92,10.67,10.69,1371637.0
2020-03-23 11:30:00,10.69,10.81,10.65,10.76,947988.0,10.69,10.81,10.65,10.76,947988.0
2020-03-23 11:40:00,10.76,10.84,10.61,10.64,990367.0,10.76,10.84,10.61,10.64,990367.0
2020-03-23 11:50:00,10.64,11.16,10.63,11.1,1902088.0,10.64,11.16,10.63,11.1,1902088.0
2020-03-23 12:00:00,11.1,11.36,10.98,11.22,1174098.0,11.1,11.36,10.98,11.22,1174098.0
2020-03-23 12:10:00,11.22,11.34,11.14,11.29,1083503.0,11.22,11.34,11.14,11.29,1083503.0
2020-03-23 12:20:00,11.3,11.49,11.3,11.44,952726.0,11.3,11.49,11.3,11.44,952726.0
2020-03-23 12:30:00,11.45,11.77,11.35,11.67,1053630.0,11.45,11.77,11.35,11.67,1053630.0
2020-03-23 12:40:00,11.67,11.99,11.64,11.97,1124385.0,11.67,11.99,11.64,11.97,1124385.0
2020-03-23 12:50:00,11.96,11.98,11.62,11.8,705115.0,11.96,11.98,11.62,11.8,705115.0
2020-03-23 13:00:00,11.79,11.98,11.7,11.84,718285.0,11.79,11.98,11.7,11.84,718285.0
2020-03-23 13:10:00,11.84,12.25,11.84,11.95,1201034.0,11.84,12.25,11.84,11.95,1201034.0
2020-03-23 13:20:00,11.94,12.11,11.87,12.0,699186.0,11.94,12.11,11.87,12.0,699186.0
2020-03-23 13:30:00,12.0,12.07,11.64,11.74,690235.0,12.0,12.07,11.64,11.74,690235.0
2020-03-23 13:40:00,11.75,12.1,11.67,12.01,590272.0,11.75,12.1,11.67,12.01,590272.0
2020-03-23 13:50:00,12.01,12.07,11.78,11.83,477738.0,12.01,12.07,11.78,11.83,477738.0
2020-03-23 14:00:00,11.83,11.93,11.68,11.75,528215.0,11.83,11.93,11.68,11.75,528215.0
2020-03-23 14:10:00,11.73,12.08,11.7,11.91,573000.0,11.73,12.08,11.7,11.91,573000.0
2020-03-23 14:20:00,11.91,12.03,11.8,11.92,523038.0,11.91,12.03,11.8,11.92,523038.0
2020-03-23 14:30:00,11.94,12.0,11.83,11.94,325311.0,11.94,12.0,11.83,11.94,325311.0
2020-03-23 14:40:00,11.94,12.03,11.84,11.94,749933.0,11.94,12.03,11.84,11.94,749933.0
2020-03-23 14:50:00,11.95,12.45,11.83,12.32,2579388.0,11.95,12.45,11.83,12.32,2579388.0
2020-03-23 15:00:00,12.32,12.37,11.85,11.92,1706763.0,12.32,12.37,11.85,11.92,1706763.0
2020-03-23 15:10:00,11.92,11.93,11.52,11.9,1267190.0,11.92,11.93,11.52,11.9,1267190.0
2020-03-23 15:20:00,11.89,11.93,11.65,11.69,756447.0,11.89,11.93,11.65,11.69,756447.0
2020-03-23 15:30:00,11.7,11.86,11.54,11.85,1021409.0,11.7,11.86,11.54,11.85,1021409.0
2020-03-23 15:40:00,11.85,12.04,11.72,11.94,1211095.0,11.85,12.04,11.72,11.94,1211095.0
2020-03-23 15:50:00,11.94,12.09,11.93,12.01,2157803.0,11.94,12.09,11.93,12.01,2157803.0
2020-03-24 09:30:00,14.03,14.23,13.23,13.48,4351150.0,14.03,14.23,13.23,13.48,4351150.0
2020-03-24 09:40:00,13.48,13.95,13.35,13.9,1988235.0,13.48,13.95,13.35,13.9,1988235.0
2020-03-24 09:50:00,13.89,14.44,13.88,14.3,2709083.0,13.89,14.44,13.88,14.3,2709083.0
2020-03-24 10:00:00,14.3,14.84,14.11,14.7,2069457.0,14.3,14.84,14.11,14.7,2069457.0
2020-03-24 10:10:00,14.69,15.18,14.43,15.07,2204486.0,14.69,15.18,14.43,15.07,2204486.0
2020-03-24 10:20:00,15.09,16.68,14.95,16.34,4505168.0,15.09,16.68,14.95,16.34,4505168.0
2020-03-24 10:30:00,16.35,16.36,15.16,15.35,3329366.0,16.35,16.36,15.16,15.35,3329366.0
2020-03-24 10:40:00,15.34,15.67,14.91,14.92,2220041.0,15.34,15.67,14.91,14.92,2220041.0
2020-03-24 10:50:00,14.91,15.17,14.41,14.52,2047528.0,14.91,15.17,14.41,14.52,2047528.0
2020-03-24 11:00:00,14.48,14.84,14.4,14.53,1433857.0,14.48,14.84,14.4,14.53,1433857.0
2020-03-24 11:10:00,14.53,14.69,14.1,14.43,1697139.0,14.53,14.69,14.1,14.43,1697139.0
2020-03-24 11:20:00,14.42,14.65,14.35,14.6,1170554.0,14.42,14.65,14.35,14.6,1170554.0
2020-03-24 11:30:00,14.6,14.96,14.56,14.96,1450330.0,14.6,14.96,14.56,14.96,1450330.0
2020-03-24 11:40:00,14.96,14.97,14.5,14.55,1216781.0,14.96,14.97,14.5,14.55,1216781.0
2020-03-24 11:50:00,14.55,14.7,14.23,14.49,1845687.0,14.55,14.7,14.23,14.49,1845687.0
2020-03-24 12:00:00,14.48,14.69,14.46,14.58,1025796.0,14.48,14.69,14.46,14.58,1025796.0
2020-03-24 12:10:00,14.59,14.83,14.51,14.75,921801.0,14.59,14.83,14.51,14.75,921801.0
2020-03-24 12:20:00,14.75,14.99,14.61,14.7,1346149.0,14.75,14.99,14.61,14.7,1346149.0
2020-03-24 12:30:00,14.69,14.7,14.45,14.52,814926.0,14.69,14.7,14.45,14.52,814926.0
2020-03-24 12:40:00,14.52,14.58,14.35,14.48,824275.0,14.52,14.58,14.35,14.48,824275.0
2020-03-24 12:50:00,14.48,14.61,14.37,14.39,2805857.0,14.48,14.61,14.37,14.39,2805857.0
2020-03-24 13:00:00,14.4,14.5,14.11,14.13,668736.0,14.4,14.5,14.11,14.13,668736.0
2020-03-24 13:10:00,14.13,14.24,14.05,14.19,836112.0,14.13,14.24,14.05,14.19,836112.0
2020-03-24 13:20:00,14.17,14.19,13.89,14.02,1064709.0,14.17,14.19,13.89,14.02,1064709.0
2020-03-24 13:30:00,14.02,14.1,13.88,14.04,785695.0,14.02,14.1,13.88,14.04,785695.0
2020-03-24 13:40:00,14.04,14.1,13.91,13.95,599617.0,14.04,14.1,13.91,13.95,599617.0
2020-03-24 13:50:00,13.96,14.07,13.76,13.87,838811.0,13.96,14.07,13.76,13.87,838811.0
2020-03-24 14:00:00,13.89,14.05,13.7,13.75,552992.0,13.89,14.05,13.7,13.75,552992.0
2020-03-24 14:10:00,13.74,13.82,13.61,13.63,637050.0,13.74,13.82,13.61,13.63,637050.0
2020-03-24 14:20:00,13.63,13.78,13.51,13.53,700963.0,13.63,13.78,13.51,13.53,700963.0
2020-03-24 14:30:00,13.54,13.54,13.32,13.39,910337.0,13.54,13.54,13.32,13.39,910337.0
2020-03-24 14:40:00,13.4,13.44,13.13,13.28,753149.0,13.4,13.44,13.13,13.28,753149.0
2020-03-24 14:50:00,13.27,13.67,13.27,13.63,943332.0,13.27,13.67,13.27,13.63,943332.0
2020-03-24 15:00:00,13.63,13.63,13.1,13.34,1041507.0,13.63,13.63,13.1,13.34,1041507.0
2020-03-24 15:10:00,13.36,13.47,13.22,13.31,689073.0,13.36,13.47,13.22,13.31,689073.0
2020-03-24 15:20:00,13.31,13.55,13.3,13.5,843367.0,13.31,13.55,13.3,13.5,843367.0
2020-03-24 15:30:00,13.5,13.76,13.5,13.62,1193614.0,13.5,13.76,13.5,13.62,1193614.0
2020-03-24 15:40:00,13.61,13.9,13.56,13.62,1243382.0,13.61,13.9,13.56,13.62,1243382.0
2020-03-24 15:50:00,13.62,13.82,13.5,13.67,2540996.0,13.62,13.82,13.5,13.67,2540996.0
2020-03-25 09:30:00,15.06,15.78,14.5,15.74,6170933.0,15.06,15.78,14.5,15.74,6170933.0
2020-03-25 09:40:00,15.72,15.73,14.37,14.37,4028831.0,15.72,15.73,14.37,14.37,4028831.0
2020-03-25 09:50:00,14.25,14.35,13.51,13.57,2796797.0,14.25,14.35,13.51,13.57,2796797.0
2020-03-25 10:00:00,13.57,13.95,13.12,13.94,3223721.0,13.57,13.95,13.12,13.94,3223721.0
2020-03-25 10:10:00,13.95,13.99,13.26,13.32,1947569.0,13.95,13.99,13.26,13.32,1947569.0
2020-03-25 10:20:00,13.33,13.9,13.27,13.85,1970648.0,13.33,13.9,13.27,13.85,1970648.0
2020-03-25 10:30:00,13.85,14.3,13.54,14.2,2243561.0,13.85,14.3,13.54,14.2,2243561.0
2020-03-25 10:40:00,14.21,14.58,14.03,14.24,1971889.0,14.21,14.58,14.03,14.24,1971889.0
2020-03-25 10:50:00,14.23,14.73,14.17,14.66,1587992.0,14.23,14.73,14.17,14.66,1587992.0
2020-03-25 11:00:00,14.66,14.88,14.45,14.57,1838822.0,14.66,14.88,14.45,14.57,1838822.0
2020-03-25 11:10:00,14.58,14.77,14.47,14.59,1546806.0,14.58,14.77,14.47,14.59,1546806.0
2020-03-25 11:20:00,14.58,14.86,14.57,14.78,1097422.0,14.58,14.86,14.57,14.78,1097422.0
2020-03-25 11:30:00,14.78,14.98,14.61,14.76,1324604.0,14.78,14.98,14.61,14.76,1324604.0
2020-03-25 11:40:00,14.76,14.87,14.7,14.85,1027992.0,14.76,14.87,14.7,14.85,1027992.0
2020-03-25 11:50:00,14.84,15.07,14.81,14.96,1181101.0,14.84,15.07,14.81,14.96,1181101.0
2020-03-25 12:00:00,14.96,15.22,14.93,15.19,1230320.0,14.96,15.22,14.93,15.19,1230320.0
2020-03-25 12:10:00,15.2,15.64,15.19,15.54,1611776.0,15.2,15.64,15.19,15.54,1611776.0
2020-03-25 12:20:00,15.55,15.62,15.4,15.54,1386673.0,15.55,15.62,15.4,15.54,1386673.0
2020-03-25 12:30:00,15.54,15.72,15.24,15.7,1512579.0,15.54,15.72,15.24,15.7,1512579.0
2020-03-25 12:40:00,15.7,16.38,15.62,16.07,2014645.0,15.7,16.38,15.62,16.07,2014645.0
2020-03-25 12:50:00,16.07,16.09,15.56,15.73,1549527.0,16.07,16.09,15.56,15.73,1549527.0
2020-03-25 13:00:00,15.74,16.06,15.63,16.06,1110694.0,15.74,16.06,15.63,16.06,1110694.0
2020-03-25 13:10:00,16.06,16.08,15.8,15.87,1470901.0,16.06,16.08,15.8,15.87,1470901.0
2020-03-25 13:20:00,15.86,15.99,15.76,15.84,823156.0,15.86,15.99,15.76,15.84,823156.0
2020-03-25 13:30:00,15.84,15.93,15.65,15.87,887837.0,15.84,15.93,15.65,15.87,887837.0
2020-03-25 13:40:00,15.88,16.3,15.87,16.07,1316753.0,15.88,16.3,15.87,16.07,1316753.0
2020-03-25 13:50:00,16.05,16.17,15.72,15.78,1117448.0,16.05,16.17,15.72,15.78,1117448.0
2020-03-25 14:00:00,15.78,15.91,15.35,15.56,1726862.0,15.78,15.91,15.35,15.56,1726862.0
2020-03-25 14:10:00,15.56,15.95,15.55,15.93,998850.0,15.56,15.95,15.55,15.93,998850.0
2020-03-25 14:20:00,15.93,16.09,15.82,15.93,945111.0,15.93,16.09,15.82,15.93,945111.0
2020-03-25 14:30:00,15.92,15.97,15.71,15.88,897987.0,15.92,15.97,15.71,15.88,897987.0
2020-03-25 14:40:00,15.88,16.14,15.79,16.13,928607.0,15.88,16.14,15.79,16.13,928607.0
2020-03-25 14:50:00,16.13,16.2,15.98,16.1,896119.0,16.13,16.2,15.98,16.1,896119.0
2020-03-25 15:00:00,16.08,16.66,16.06,16.59,1575748.0,16.08,16.66,16.06,16.59,1575748.0
2020-03-25 15:10:00,16.59,17.07,16.45,16.78,2232846.0,16.59,17.07,16.45,16.78,2232846.0
2020-03-25 15:20:00,16.79,16.92,16.52,16.53,1436334.0,16.79,16.92,16.52,16.53,1436334.0
2020-03-25 15:30:00,16.53,16.68,16.44,16.62,1496333.0,16.53,16.68,16.44,16.62,1496333.0
2020-03-25 15:40:00,16.61,16.68,15.6,15.68,2214597.0,16.61,16.68,15.6,15.68,2214597.0
2020-03-25 15:50:00,15.68,15.71,15.14,15.57,3444958.0,15.68,15.71,15.14,15.57,3444958.0
2020-03-26 09:30:00,15.5,16.35,15.25,16.14,4294031.0,15.5,16.35,15.25,16.14,4294031.0
2020-03-26 09:40:00,16.16,16.35,15.05,15.44,3421476.0,16.16,16.35,15.05,15.44,3421476.0
2020-03-26 09:50:00,15.44,16.27,15.22,15.81,1876135.0,15.44,16.27,15.22,15.81,1876135.0
2020-03-26 10:00:00,15.81,16.87,15.75,16.85,1881963.0,15.81,16.87,15.75,16.85,1881963.0
2020-03-26 10:10:00,16.86,17.34,16.66,17.19,2709315.0,16.86,17.34,16.66,17.19,2709315.0
2020-03-26 10:20:00,17.19,17.3,17.12,17.23,1587109.0,17.19,17.3,17.12,17.23,1587109.0
2020-03-26 10:30:00,17.23,18.79,17.23,17.86,4150751.0,17.23,18.79,17.23,17.86,4150751.0
2020-03-26 10:40:00,17.86,18.15,17.44,17.77,2098096.0,17.86,18.15,17.44,17.77,2098096.0
2020-03-26 10:50:00,17.76,18.41,17.59,18.38,2141920.0,17.76,18.41,17.59,18.38,2141920.0
2020-03-26 11:00:00,18.37,18.65,18.2,18.46,2337750.0,18.37,18.65,18.2,18.46,2337750.0
2020-03-26 11:10:00,18.46,18.64,18.28,18.45,1570739.0,18.46,18.64,18.28,18.45,1570739.0
2020-03-26 11:20:00,18.45,18.89,18.33,18.76,2204772.0,18.45,18.89,18.33,18.76,2204772.0
2020-03-26 11:30:00,18.76,19.14,18.57,18.78,2703772.0,18.76,19.14,18.57,18.78,2703772.0
2020-03-26 11:40:00,18.79,18.89,18.38,18.67,2326911.0,18.79,18.89,18.38,18.67,2326911.0
2020-03-26 11:50:00,18.69,18.75,18.23,18.35,1923037.0,18.69,18.75,18.23,18.35,1923037.0
2020-03-26 12:00:00,18.35,18.84,18.27,18.44,1799231.0,18.35,18.84,18.27,18.44,1799231.0
2020-03-26 12:10:00,18.44,18.53,17.95,18.0,2177959.0,18.44,18.53,17.95,18.0,2177959.0
2020-03-26 12:20:00,18.0,18.53,17.76,18.12,2008717.0,18.0,18.53,17.76,18.12,2008717.0
2020-03-26 12:30:00,18.13,18.38,18.1,18.37,1039870.0,18.13,18.38,18.1,18.37,1039870.0
2020-03-26 12:40:00,18.37,18.6,18.26,18.4,1209065.0,18.37,18.6,18.26,18.4,1209065.0
2020-03-26 12:50:00,18.39,18.45,18.12,18.24,881974.0,18.39,18.45,18.12,18.24,881974.0
2020-03-26 13:00:00,18.25,18.45,18.15,18.21,847736.0,18.25,18.45,18.15,18.21,847736.0
2020-03-26 13:10:00,18.2,18.27,17.6,17.89,2851384.0,18.2,18.27,17.6,17.89,2851384.0
2020-03-26 13:20:00,17.9,18.22,17.53,18.03,2336486.0,17.9,18.22,17.53,18.03,2336486.0
2020-03-26 13:30:00,18.03,18.03,17.51,17.68,1377484.0,18.03,18.03,17.51,17.68,1377484.0
2020-03-26 13:40:00,17.68,18.1,17.66,17.93,1272628.0,17.68,18.1,17.66,17.93,1272628.0
2020-03-26 13:50:00,17.93,18.19,17.68,17.73,955288.0,17.93,18.19,17.68,17.73,955288.0
2020-03-26 14:00:00,17.74,17.97,17.62,17.8,1021473.0,17.74,17.97,17.62,17.8,1021473.0
2020-03-26 14:10:00,17.8,18.0,17.56,17.56,2022337.0,17.8,18.0,17.56,17.56,2022337.0
2020-03-26 14:20:00,17.56,18.09,17.56,17.87,1175007.0,17.56,18.09,17.56,17.87,1175007.0
2020-03-26 14:30:00,17.88,18.67,17.51,18.38,3658116.0,17.88,18.67,17.51,18.38,3658116.0
2020-03-26 14:40:00,18.39,18.65,17.95,18.14,2110793.0,18.39,18.65,17.95,18.14,2110793.0
2020-03-26 14:50:00,18.15,18.38,17.9,17.95,1416802.0,18.15,18.38,17.9,17.95,1416802.0
2020-03-26 15:00:00,17.94,18.06,17.57,17.71,1950280.0,17.94,18.06,17.57,17.71,1950280.0
2020-03-26 15:10:00,17.7,17.79,17.0,17.13,5422859.0,17.7,17.79,17.0,17.13,5422859.0
2020-03-26 15:20:00,17.14,18.08,17.07,17.7,3362798.0,17.14,18.08,17.07,17.7,3362798.0
2020-03-26 15:30:00,17.69,17.84,17.29,17.53,1846429.0,17.69,17.84,17.29,17.53,1846429.0
2020-03-26 15:40:00,17.55,17.67,17.08,17.51,3627428.0,17.55,17.67,17.08,17.51,3627428.0
2020-03-26 15:50:00,17.51,18.33,17.51,17.79,4604770.0,17.51,18.33,17.51,17.79,4604770.0
2020-03-27 09:30:00,16.0,16.0,15.38,15.7,5227465.0,16.0,16.0,15.38,15.7,5227465.0
2020-03-27 09:40:00,15.7,16.16,15.12,15.19,3110180.0,15.7,16.16,15.12,15.19,3110180.0
2020-03-27 09:50:00,15.19,15.42,15.12,15.26,2312215.0,15.19,15.42,15.12,15.26,2312215.0
2020-03-27 10:00:00,15.26,15.48,15.16,15.39,1764732.0,15.26,15.48,15.16,15.39,1764732.0
2020-03-27 10:10:00,15.38,15.57,15.34,15.44,1685494.0,15.38,15.57,15.34,15.44,1685494.0
2020-03-27 10:20:00,15.44,15.6,15.33,15.46,1012175.0,15.44,15.6,15.33,15.46,1012175.0
2020-03-27 10:30:00,15.46,15.47,14.95,15.02,2675785.0,15.46,15.47,14.95,15.02,2675785.0
2020-03-27 10:40:00,15.01,15.02,14.66,14.77,2378606.0,15.01,15.02,14.66,14.77,2378606.0
2020-03-27 10:50:00,14.76,14.76,14.41,14.42,1898092.0,14.76,14.76,14.41,14.42,1898092.0
2020-03-27 11:00:00,14.42,14.72,14.05,14.71,2507702.0,14.42,14.72,14.05,14.71,2507702.0
2020-03-27 11:10:00,14.72,14.98,14.4,14.85,1958830.0,14.72,14.98,14.4,14.85,1958830.0
2020-03-27 11:20:00,14.85,14.94,14.51,14.59,1416086.0,14.85,14.94,14.51,14.59,1416086.0
2020-03-27 11:30:00,14.59,14.81,14.5,14.61,897280.0,14.59,14.81,14.5,14.61,897280.0
2020-03-27 11:40:00,14.61,14.67,14.55,14.61,468449.0,14.61,14.67,14.55,14.61,468449.0
2020-03-27 11:50:00,14.61,14.77,14.59,14.6,718261.0,14.61,14.77,14.59,14.6,718261.0
2020-03-27 12:00:00,14.6,14.69,14.56,14.65,447894.0,14.6,14.69,14.56,14.65,447894.0
2020-03-27 12:10:00,14.65,14.77,14.64,14.71,447353.0,14.65,14.77,14.64,14.71,447353.0
2020-03-27 12:20:00,14.71,14.73,14.31,14.34,1254218.0,14.71,14.73,14.31,14.34,1254218.0
2020-03-27 12:30:00,14.35,14.64,14.34,14.61,677988.0,14.35,14.64,14.34,14.61,677988.0
2020-03-27 12:40:00,14.61,14.61,14.5,14.52,488645.0,14.61,14.61,14.5,14.52,488645.0
2020-03-27 12:50:00,14.51,14.58,14.45,14.53,528009.0,14.51,14.58,14.45,14.53,528009.0
2020-03-27 13:00:00,14.53,14.73,14.5,14.59,617062.0,14.53,14.73,14.5,14.59,617062.0
2020-03-27 13:10:00,14.59,14.68,14.51,14.58,662095.0,14.59,14.68,14.51,14.58,662095.0
2020-03-27 13:20:00,14.59,14.69,14.5,14.61,522565.0,14.59,14.69,14.5,14.61,522565.0
2020-03-27 13:30:00,14.6,15.47,14.57,15.42,2450400.0,14.6,15.47,14.57,15.42,2450400.0
2020-03-27 13:40:00,15.41,15.87,15.08,15.12,2145554.0,15.41,15.87,15.08,15.12,2145554.0
2020-03-27 13:50:00,15.12,15.27,15.0,15.06,1319119.0,15.12,15.27,15.0,15.06,1319119.0
2020-03-27 14:00:00,15.06,15.4,15.03,15.03,1249424.0,15.06,15.4,15.03,15.03,1249424.0
2020-03-27 14:10:00,15.04,15.07,14.75,14.98,1280739.0,15.04,15.07,14.75,14.98,1280739.0
2020-03-27 14:20:00,14.98,15.06,14.76,14.82,962362.0,14.98,15.06,14.76,14.82,962362.0
2020-03-27 14:30:00,14.83,14.94,14.7,14.72,865935.0,14.83,14.94,14.7,14.72,865935.0
2020-03-27 14:40:00,14.72,14.73,14.53,14.53,1110835.0,14.72,14.73,14.53,14.53,1110835.0
2020-03-27 14:50:00,14.54,14.55,14.41,14.54,1696107.0,14.54,14.55,14.41,14.54,1696107.0
2020-03-27 15:00:00,14.55,14.78,14.41,14.69,1355592.0,14.55,14.78,14.41,14.69,1355592.0
2020-03-27 15:10:00,14.69,14.69,14.5,14.63,994844.0,14.69,14.69,14.5,14.63,994844.0
2020-03-27 15:20:00,14.64,15.06,14.6,14.88,1103161.0,14.64,15.06,14.6,14.88,1103161.0
2020-03-27 15:30:00,14.89,14.97,14.57,14.61,1052126.0,14.89,14.97,14.57,14.61,1052126.0
2020-03-27 15:40:00,14.6,14.66,14.43,14.51,1388583.0,14.6,14.66,14.43,14.51,1388583.0
2020-03-27 15:50:00,14.51,14.66,14.4,14.41,2391408.0,14.51,14.66,14.4,14.41,2391408.0
2020-03-30 09:30:00,13.44,13.44,12.19,12.19,3879498.0,13.44,13.44,12.19,12.19,3879498.0
2020-03-30 09:40:00,12.16,12.38,11.71,12.22,4493964.0,12.16,12.38,11.71,12.22,4493964.0
2020-03-30 09:50:00,12.21,12.65,12.16,12.43,2611234.0,12.21,12.65,12.16,12.43,2611234.0
2020-03-30 10:00:00,12.43,12.55,12.21,12.37,1676902.0,12.43,12.55,12.21,12.37,1676902.0
2020-03-30 10:10:00,12.37,12.75,12.25,12.72,1334573.0,12.37,12.75,12.25,12.72,1334573.0
2020-03-30 10:20:00,12.73,12.8,12.5,12.53,1119964.0,12.73,12.8,12.5,12.53,1119964.0
2020-03-30 10:30:00,12.53,12.84,12.45,12.82,1191102.0,12.53,12.84,12.45,12.82,1191102.0
2020-03-30 10:40:00,12.83,13.15,12.82,12.98,1610102.0,12.83,13.15,12.82,12.98,1610102.0
2020-03-30 10:50:00,12.96,12.99,12.7,12.82,997605.0,12.96,12.99,12.7,12.82,997605.0
2020-03-30 11:00:00,12.82,13.09,12.8,12.94,850704.0,12.82,13.09,12.8,12.94,850704.0
2020-03-30 11:10:00,12.94,13.28,12.93,13.27,984738.0,12.94,13.28,12.93,13.27,984738.0
2020-03-30 11:20:00,13.27,13.47,12.9,13.14,1930157.0,13.27,13.47,12.9,13.14,1930157.0
2020-03-30 11:30:00,13.14,13.22,13.0,13.01,684161.0,13.14,13.22,13.0,13.01,684161.0
2020-03-30 11:40:00,13.01,13.16,13.0,13.01,465469.0,13.01,13.16,13.0,13.01,465469.0
2020-03-30 11:50:00,13.01,13.03,12.8,12.88,832130.0,13.01,13.03,12.8,12.88,832130.0
2020-03-30 12:00:00,12.89,12.9,12.61,12.74,1034734.0,12.89,12.9,12.61,12.74,1034734.0
2020-03-30 12:10:00,12.75,12.93,12.71,12.85,596195.0,12.75,12.93,12.71,12.85,596195.0
2020-03-30 12:20:00,12.84,12.86,12.55,12.62,710707.0,12.84,12.86,12.55,12.62,710707.0
2020-03-30 12:30:00,12.62,12.75,12.57,12.68,661096.0,12.62,12.75,12.57,12.68,661096.0
2020-03-30 12:40:00,12.69,12.83,12.67,12.78,553181.0,12.69,12.83,12.67,12.78,553181.0
2020-03-30 12:50:00,12.77,12.88,12.68,12.83,503965.0,12.77,12.88,12.68,12.83,503965.0
2020-03-30 13:00:00,12.83,12.83,12.74,12.76,473874.0,12.83,12.83,12.74,12.76,473874.0
2020-03-30 13:10:00,12.76,13.01,12.75,12.96,641650.0,12.76,13.01,12.75,12.96,641650.0
2020-03-30 13:20:00,12.96,12.99,12.85,12.9,422000.0,12.96,12.99,12.85,12.9,422000.0
2020-03-30 13:30:00,12.9,12.95,12.8,12.84,316046.0,12.9,12.95,12.8,12.84,316046.0
2020-03-30 13:40:00,12.84,12.86,12.62,12.63,678071.0,12.84,12.86,12.62,12.63,678071.0
2020-03-30 13:50:00,12.63,12.67,12.55,12.58,673117.0,12.63,12.67,12.55,12.58,673117.0
2020-03-30 14:00:00,12.58,12.58,12.41,12.52,1164813.0,12.58,12.58,12.41,12.52,1164813.0
2020-03-30 14:10:00,12.53,12.74,12.45,12.66,713735.0,12.53,12.74,12.45,12.66,713735.0
2020-03-30 14:20:00,12.66,12.86,12.65,12.82,627412.0,12.66,12.86,12.65,12.82,627412.0
2020-03-30 14:30:00,12.82,12.92,12.73,12.74,705614.0,12.82,12.92,12.73,12.74,705614.0
2020-03-30 14:40:00,12.74,12.76,12.53,12.59,539272.0,12.74,12.76,12.53,12.59,539272.0
2020-03-30 14:50:00,12.59,12.71,12.51,12.64,565545.0,12.59,12.71,12.51,12.64,565545.0
2020-03-30 15:00:00,12.63,12.68,12.52,12.6,441415.0,12.63,12.68,12.52,12.6,441415.0
2020-03-30 15:10:00,12.6,12.69,12.55,12.65,573792.0,12.6,12.69,12.55,12.65,573792.0
2020-03-30 15:20:00,12.66,12.72,12.54,12.57,536093.0,12.66,12.72,12.54,12.57,536093.0
2020-03-30 15:30:00,12.58,12.78,12.5,12.69,718030.0,12.58,12.78,12.5,12.69,718030.0
2020-03-30 15:40:00,12.68,12.85,12.61,12.71,898024.0,12.68,12.85,12.61,12.71,898024.0
2020-03-30 15:50:00,12.72,12.96,12.72,12.8,1822061.0,12.72,12.96,12.72,12.8,1822061.0
2020-03-31 09:30:00,10.95,12.1,10.95,12.1,6079723.0,10.95,12.1,10.95,12.1,6079723.0
2020-03-31 09:40:00,12.11,12.9,11.83,11.97,8981382.0,12.11,12.9,11.83,11.97,8981382.0
2020-03-31 09:50:00,11.97,12.65,11.91,12.42,3928479.0,11.97,12.65,11.91,12.42,3928479.0
2020-03-31 10:00:00,12.41,13.47,12.35,13.1,7628481.0,12.41,13.47,12.35,13.1,7628481.0
2020-03-31 10:10:00,13.09,13.92,13.05,13.91,5114449.0,13.09,13.92,13.05,13.91,5114449.0
2020-03-31 10:20:00,13.91,14.09,13.56,13.93,4379553.0,13.91,14.09,13.56,13.93,4379553.0
2020-03-31 10:30:00,13.93,14.08,13.57,13.67,2947054.0,13.93,14.08,13.57,13.67,2947054.0
2020-03-31 10:40:00,13.67,13.9,13.65,13.89,1934777.0,13.67,13.9,13.65,13.89,1934777.0
2020-03-31 10:50:00,13.89,14.4,13.79,13.96,3133464.0,13.89,14.4,13.79,13.96,3133464.0
2020-03-31 11:00:00,13.97,14.0,13.69,13.9,2827351.0,13.97,14.0,13.69,13.9,2827351.0
2020-03-31 11:10:00,13.9,14.17,13.81,13.93,2652291.0,13.9,14.17,13.81,13.93,2652291.0
2020-03-31 11:20:00,13.94,14.2,13.87,13.97,2206003.0,13.94,14.2,13.87,13.97,2206003.0
2020-03-31 11:30:00,13.97,14.1,13.8,14.01,1683866.0,13.97,14.1,13.8,14.01,1683866.0
2020-03-31 11:40:00,14.01,14.24,13.97,14.09,1485496.0,14.01,14.24,13.97,14.09,1485496.0
2020-03-31 11:50:00,14.09,14.23,14.06,14.11,1488230.0,14.09,14.23,14.06,14.11,1488230.0
2020-03-31 12:00:00,14.11,14.35,14.11,14.3,1587143.0,14.11,14.35,14.11,14.3,1587143.0
2020-03-31 12:10:00,14.3,14.55,14.26,14.43,2650485.0,14.3,14.55,14.26,14.43,2650485.0
2020-03-31 12:20:00,14.43,14.47,13.75,13.99,3397803.0,14.43,14.47,13.75,13.99,3397803.0
2020-03-31 12:30:00,13.99,14.06,13.71,13.78,1823660.0,13.99,14.06,13.71,13.78,1823660.0
2020-03-31 12:40:00,13.78,14.05,13.73,14.01,1454052.0,13.78,14.05,13.73,14.01,1454052.0
2020-03-31 12:50:00,14.0,14.01,13.24,13.27,2952385.0,14.0,14.01,13.24,13.27,2952385.0
2020-03-31 13:00:00,13.26,13.55,13.22,13.32,1876397.0,13.26,13.55,13.22,13.32,1876397.0
2020-03-31 13:10:00,13.32,13.58,13.29,13.55,1132225.0,13.32,13.58,13.29,13.55,1132225.0
2020-03-31 13:20:00,13.54,13.67,13.39,13.49,1007733.0,13.54,13.67,13.39,13.49,1007733.0
2020-03-31 13:30:00,13.49,13.84,13.45,13.79,1084720.0,13.49,13.84,13.45,13.79,1084720.0
2020-03-31 13:40:00,13.79,13.86,13.46,13.48,1055603.0,13.79,13.86,13.46,13.48,1055603.0
2020-03-31 13:50:00,13.47,13.48,13.12,13.31,2396859.0,13.47,13.48,13.12,13.31,2396859.0
2020-03-31 14:00:00,13.32,13.47,13.25,13.35,760530.0,13.32,13.47,13.25,13.35,760530.0
2020-03-31 14:10:00,13.36,13.57,13.35,13.51,888517.0,13.36,13.57,13.35,13.51,888517.0
2020-03-31 14:20:00,13.51,13.72,13.44,13.72,891122.0,13.51,13.72,13.44,13.72,891122.0
2020-03-31 14:30:00,13.71,13.72,13.48,13.63,971903.0,13.71,13.72,13.48,13.63,971903.0
2020-03-31 14:40:00,13.64,13.78,13.57,13.67,943513.0,13.64,13.78,13.57,13.67,943513.0
2020-03-31 14:50:00,13.67,13.72,13.53,13.6,769446.0,13.67,13.72,13.53,13.6,769446.0
2020-03-31 15:00:00,13.59,13.6,13.26,13.39,1383959.0,13.59,13.6,13.26,13.39,1383959.0
2020-03-31 15:10:00,13.38,13.39,13.04,13.07,1564310.0,13.38,13.39,13.04,13.07,1564310.0
2020-03-31 15:20:00,13.07,13.24,12.98,13.02,1778353.0,13.07,13.24,12.98,13.02,1778353.0
2020-03-31 15:30:00,13.02,13.07,12.66,13.01,3198685.0,13.02,13.07,12.66,13.01,3198685.0
2020-03-31 15:40:00,13.01,13.02,12.83,12.87,1927843.0,13.01,13.02,12.83,12.87,1927843.0
2020-03-31 15:50:00,12.88,13.34,12.87,13.15,4568099.0,12.88,13.34,12.87,13.15,4568099.0
2020-04-01 09:30:00,12.6,12.61,11.68,11.93,7852398.0,12.6,12.61,11.68,11.93,7852398.0
2020-04-01 09:40:00,11.93,12.34,11.76,11.82,4870201.0,11.93,12.34,11.76,11.82,4870201.0
2020-04-01 09:50:00,11.82,11.87,11.3,11.32,4635669.0,11.82,11.87,11.3,11.32,4635669.0
2020-04-01 10:00:00,11.33,11.55,11.21,11.43,4093263.0,11.33,11.55,11.21,11.43,4093263.0
2020-04-01 10:10:00,11.42,11.82,11.4,11.65,2869267.0,11.42,11.82,11.4,11.65,2869267.0
2020-04-01 10:20:00,11.63,11.68,11.45,11.68,2245694.0,11.63,11.68,11.45,11.68,2245694.0
2020-04-01 10:30:00,11.68,11.69,11.42,11.43,1854631.0,11.68,11.69,11.42,11.43,1854631.0
2020-04-01 10:40:00,11.44,11.57,11.32,11.54,2036937.0,11.44,11.57,11.32,11.54,2036937.0
2020-04-01 10:50:00,11.54,11.55,11.27,11.3,1791254.0,11.54,11.55,11.27,11.3,1791254.0
2020-04-01 11:00:00,11.29,11.43,11.29,11.41,1796356.0,11.29,11.43,11.29,11.41,1796356.0
2020-04-01 11:10:00,11.41,11.41,11.03,11.07,3343701.0,11.41,11.41,11.03,11.07,3343701.0
2020-04-01 11:20:00,11.05,11.14,10.65,10.7,6955367.0,11.05,11.14,10.65,10.7,6955367.0
2020-04-01 11:30:00,10.7,10.99,10.7,10.81,3824558.0,10.7,10.99,10.7,10.81,3824558.0
2020-04-01 11:40:00,10.81,10.96,10.8,10.86,1893294.0,10.81,10.96,10.8,10.86,1893294.0
2020-04-01 11:50:00,10.87,11.15,10.85,11.1,2419063.0,10.87,11.15,10.85,11.1,2419063.0
2020-04-01 12:00:00,11.1,11.11,10.75,10.79,2366263.0,11.1,11.11,10.75,10.79,2366263.0
2020-04-01 12:10:00,10.8,10.98,10.79,10.87,1228823.0,10.8,10.98,10.79,10.87,1228823.0
2020-04-01 12:20:00,10.87,10.9,10.77,10.78,1232806.0,10.87,10.9,10.77,10.78,1232806.0
2020-04-01 12:30:00,10.78,10.9,10.76,10.87,1260603.0,10.78,10.9,10.76,10.87,1260603.0
2020-04-01 12:40:00,10.87,10.97,10.68,10.68,1959349.0,10.87,10.97,10.68,10.68,1959349.0
2020-04-01 12:50:00,10.68,10.82,10.66,10.76,1562448.0,10.68,10.82,10.66,10.76,1562448.0
2020-04-01 13:00:00,10.75,10.78,10.66,10.74,1318957.0,10.75,10.78,10.66,10.74,1318957.0
2020-04-01 13:10:00,10.74,10.75,10.67,10.67,1155011.0,10.74,10.75,10.67,10.67,1155011.0
2020-04-01 13:20:00,10.68,10.76,10.6,10.72,1680455.0,10.68,10.76,10.6,10.72,1680455.0
2020-04-01 13:30:00,10.73,10.73,10.51,10.58,1859420.0,10.73,10.73,10.51,10.58,1859420.0
2020-04-01 13:40:00,10.57,10.83,10.56,10.78,2079390.0,10.57,10.83,10.56,10.78,2079390.0
2020-04-01 13:50:00,10.78,10.84,10.67,10.68,1601726.0,10.78,10.84,10.67,10.68,1601726.0
2020-04-01 14:00:00,10.68,10.7,10.52,10.53,1791611.0,10.68,10.7,10.52,10.53,1791611.0
2020-04-01 14:10:00,10.53,10.54,10.27,10.38,3622126.0,10.53,10.54,10.27,10.38,3622126.0
2020-04-01 14:20:00,10.39,10.4,10.17,10.3,2979793.0,10.39,10.4,10.17,10.3,2979793.0
2020-04-01 14:30:00,10.3,10.31,10.03,10.04,3749565.0,10.3,10.31,10.03,10.04,3749565.0
2020-04-01 14:40:00,10.04,10.1,9.99,10.0,5183772.0,10.04,10.1,9.99,10.0,5183772.0
2020-04-01 14:50:00,10.0,10.16,9.88,9.88,8280492.0,10.0,10.16,9.88,9.88,8280492.0
2020-04-01 15:00:00,9.88,9.98,9.53,9.65,7223165.0,9.88,9.98,9.53,9.65,7223165.0
2020-04-01 15:10:00,9.65,9.78,9.5,9.53,5645174.0,9.65,9.78,9.5,9.53,5645174.0
2020-04-01 15:20:00,9.52,9.6,9.15,9.26,8812031.0,9.52,9.6,9.15,9.26,8812031.0
2020-04-01 15:30:00,9.26,9.5,9.14,9.14,6279177.0,9.26,9.5,9.14,9.14,6279177.0
2020-04-01 15:40:00,9.15,9.18,8.86,8.86,14079675.0,9.15,9.18,8.86,8.86,14079675.0
2020-04-01 15:50:00,8.87,8.94,8.61,8.8,23393666.0,8.87,8.94,8.61,8.8,23393666.0
2020-04-02 09:30:00,8.01,8.48,8.0,8.18,20711109.0,8.01,8.48,8.0,8.18,20711109.0
2020-04-02 09:40:00,8.18,8.46,8.0,8.09,10583428.0,8.18,8.46,8.0,8.09,10583428.0
2020-04-02 09:50:00,8.08,8.34,8.07,8.3,7780410.0,8.08,8.34,8.07,8.3,7780410.0
2020-04-02 10:00:00,8.29,8.43,8.21,8.36,7446067.0,8.29,8.43,8.21,8.36,7446067.0
2020-04-02 10:10:00,8.36,8.53,8.2,8.37,8936618.0,8.36,8.53,8.2,8.37,8936618.0
2020-04-02 10:20:00,8.37,8.38,8.2,8.28,4779164.0,8.37,8.38,8.2,8.28,4779164.0
2020-04-02 10:30:00,8.28,8.44,8.22,8.4,5036161.0,8.28,8.44,8.22,8.4,5036161.0
2020-04-02 10:40:00,8.4,8.4,8.24,8.28,3683282.0,8.4,8.4,8.24,8.28,3683282.0
2020-04-02 10:50:00,8.28,8.3,8.06,8.17,5258880.0,8.28,8.3,8.06,8.17,5258880.0
2020-04-02 11:00:00,8.17,8.27,8.11,8.17,3440137.0,8.17,8.27,8.11,8.17,3440137.0
2020-04-02 11:10:00,8.18,8.23,8.14,8.16,4665004.0,8.18,8.23,8.14,8.16,4665004.0
2020-04-02 11:20:00,8.16,8.16,8.01,8.06,7515932.0,8.16,8.16,8.01,8.06,7515932.0
2020-04-02 11:30:00,8.06,8.18,8.04,8.13,7932150.0,8.06,8.18,8.04,8.13,7932150.0
2020-04-02 11:40:00,8.14,8.29,8.12,8.23,3431004.0,8.14,8.29,8.12,8.23,3431004.0
2020-04-02 11:50:00,8.24,8.24,8.15,8.16,1867103.0,8.24,8.24,8.15,8.16,1867103.0
2020-04-02 12:00:00,8.16,8.29,8.1,8.22,3207315.0,8.16,8.29,8.1,8.22,3207315.0
2020-04-02 12:10:00,8.22,8.4,8.22,8.28,3591584.0,8.22,8.4,8.22,8.28,3591584.0
2020-04-02 12:20:00,8.28,8.31,8.22,8.25,2047562.0,8.28,8.31,8.22,8.25,2047562.0
2020-04-02 12:30:00,8.25,8.29,8.11,8.17,2734196.0,8.25,8.29,8.11,8.17,2734196.0
2020-04-02 12:40:00,8.18,8.29,8.16,8.28,1877897.0,8.18,8.29,8.16,8.28,1877897.0
2020-04-02 12:50:00,8.28,8.3,8.23,8.26,1814846.0,8.28,8.3,8.23,8.26,1814846.0
2020-04-02 13:00:00,8.26,8.29,8.21,8.28,1519012.0,8.26,8.29,8.21,8.28,1519012.0
2020-04-02 13:10:00,8.29,8.29,8.11,8.13,1799498.0,8.29,8.29,8.11,8.13,1799498.0
2020-04-02 13:20:00,8.13,8.18,8.1,8.11,1819797.0,8.13,8.18,8.1,8.11,1819797.0
2020-04-02 13:30:00,8.1,8.19,8.09,8.15,1937518.0,8.1,8.19,8.09,8.15,1937518.0
2020-04-02 13:40:00,8.14,8.15,8.07,8.1,2327584.0,8.14,8.15,8.07,8.1,2327584.0
2020-04-02 13:50:00,8.1,8.16,8.06,8.08,1708174.0,8.1,8.16,8.06,8.08,1708174.0
2020-04-02 14:00:00,8.08,8.09,8.01,8.01,2799667.0,8.08,8.09,8.01,8.01,2799667.0
2020-04-02 14:10:00,8.01,8.03,8.0,8.01,4090182.0,8.01,8.03,8.0,8.01,4090182.0
2020-04-02 14:20:00,8.01,8.03,8.0,8.01,3624798.0,8.01,8.03,8.0,8.01,3624798.0
2020-04-02 14:30:00,8.01,8.06,7.8,7.98,9913287.0,8.01,8.06,7.8,7.98,9913287.0
2020-04-02 14:40:00,7.98,8.02,7.91,8.0,2400000.0,7.98,8.02,7.91,8.0,2400000.0
2020-04-02 14:50:00,8.0,8.08,7.99,8.04,2293142.0,8.0,8.08,7.99,8.04,2293142.0
2020-04-02 15:00:00,8.05,8.13,8.0,8.05,3081672.0,8.05,8.13,8.0,8.05,3081672.0
2020-04-02 15:10:00,8.04,8.05,7.95,8.04,2539149.0,8.04,8.05,7.95,8.04,2539149.0
2020-04-02 15:20:00,8.03,8.04,7.88,7.95,2360429.0,8.03,8.04,7.88,7.95,2360429.0
2020-04-02 15:30:00,7.95,7.99,7.86,7.9,2981620.0,7.95,7.99,7.86,7.9,2981620.0
2020-04-02 15:40:00,7.9,8.04,7.81,7.97,5158904.0,7.9,8.04,7.81,7.97,5158904.0
2020-04-02 15:50:00,7.97,8.04,7.94,7.97,6671791.0,7.97,8.04,7.94,7.97,6671791.0
2020-04-03 09:30:00,8.29,8.61,8.22,8.47,7849055.0,8.29,8.61,8.22,8.47,7849055.0
2020-04-03 09:40:00,8.46,8.6,8.42,8.48,4562620.0,8.46,8.6,8.42,8.48,4562620.0
2020-04-03 09:50:00,8.49,8.74,8.47,8.62,4437876.0,8.49,8.74,8.47,8.62,4437876.0
2020-04-03 10:00:00,8.62,8.7,8.42,8.52,3742034.0,8.62,8.7,8.42,8.52,3742034.0
2020-04-03 10:10:00,8.51,8.53,8.25,8.27,3314313.0,8.51,8.53,8.25,8.27,3314313.0
2020-04-03 10:20:00,8.27,8.32,8.2,8.32,2127808.0,8.27,8.32,8.2,8.32,2127808.0
2020-04-03 10:30:00,8.31,8.32,8.06,8.09,3688582.0,8.31,8.32,8.06,8.09,3688582.0
2020-04-03 10:40:00,8.09,8.26,8.07,8.22,1995812.0,8.09,8.26,8.07,8.22,1995812.0
2020-04-03 10:50:00,8.22,8.26,8.16,8.21,1626234.0,8.22,8.26,8.16,8.21,1626234.0
2020-04-03 11:00:00,8.2,8.26,8.16,8.25,1703761.0,8.2,8.26,8.16,8.25,1703761.0
2020-04-03 11:10:00,8.25,8.33,8.17,8.19,2044585.0,8.25,8.33,8.17,8.19,2044585.0
2020-04-03 11:20:00,8.19,8.23,8.17,8.22,1592879.0,8.19,8.23,8.17,8.22,1592879.0
2020-04-03 11:30:00,8.22,8.23,8.12,8.18,1648271.0,8.22,8.23,8.12,8.18,1648271.0
2020-04-03 11:40:00,8.17,8.21,8.07,8.11,1690213.0,8.17,8.21,8.07,8.11,1690213.0
2020-04-03 11:50:00,8.12,8.15,8.1,8.13,1112035.0,8.12,8.15,8.1,8.13,1112035.0
2020-04-03 12:00:00,8.12,8.21,8.11,8.21,1399610.0,8.12,8.21,8.11,8.21,1399610.0
2020-04-03 12:10:00,8.21,8.21,8.16,8.18,1594767.0,8.21,8.21,8.16,8.18,1594767.0
2020-04-03 12:20:00,8.17,8.18,8.05,8.08,3278213.0,8.17,8.18,8.05,8.08,3278213.0
2020-04-03 12:30:00,8.08,8.14,8.03,8.14,2685133.0,8.08,8.14,8.03,8.14,2685133.0
2020-04-03 12:40:00,8.15,8.15,8.02,8.04,1525399.0,8.15,8.15,8.02,8.04,1525399.0
2020-04-03 12:50:00,8.04,8.08,8.04,8.06,893436.0,8.04,8.08,8.04,8.06,893436.0
2020-04-03 13:00:00,8.05,8.11,8.05,8.11,1623964.0,8.05,8.11,8.05,8.11,1623964.0
2020-04-03 13:10:00,8.11,8.2,8.08,8.18,1900531.0,8.11,8.2,8.08,8.18,1900531.0
2020-04-03 13:20:00,8.18,8.19,8.09,8.14,1493818.0,8.18,8.19,8.09,8.14,1493818.0
2020-04-03 13:30:00,8.14,8.15,8.12,8.14,862377.0,8.14,8.15,8.12,8.14,862377.0
2020-04-03 13:40:00,8.14,8.17,8.13,8.16,1130185.0,8.14,8.17,8.13,8.16,1130185.0
2020-04-03 13:50:00,8.16,8.23,8.13,8.14,1553377.0,8.16,8.23,8.13,8.14,1553377.0
2020-04-03 14:00:00,8.14,8.18,8.11,8.18,1566359.0,8.14,8.18,8.11,8.18,1566359.0
2020-04-03 14:10:00,8.18,8.2,8.17,8.19,1045144.0,8.18,8.2,8.17,8.19,1045144.0
2020-04-03 14:20:00,8.19,8.27,8.18,8.26,2233092.0,8.19,8.27,8.18,8.26,2233092.0
2020-04-03 14:30:00,8.26,8.26,8.21,8.24,1619002.0,8.26,8.26,8.21,8.24,1619002.0
2020-04-03 14:40:00,8.24,8.36,8.21,8.3,3197422.0,8.24,8.36,8.21,8.3,3197422.0
2020-04-03 14:50:00,8.3,8.56,8.29,8.55,3155295.0,8.3,8.56,8.29,8.55,3155295.0
2020-04-03 15:00:00,8.56,8.6,8.42,8.46,3136169.0,8.56,8.6,8.42,8.46,3136169.0
2020-04-03 15:10:00,8.46,8.6,8.43,8.58,3117268.0,8.46,8.6,8.43,8.58,3117268.0
2020-04-03 15:20:00,8.58,8.6,8.44,8.58,2509783.0,8.58,8.6,8.44,8.58,2509783.0
2020-04-03 15:30:00,8.58,8.63,8.52,8.61,4524301.0,8.58,8.63,8.52,8.61,4524301.0
2020-04-03 15:40:00,8.61,8.64,8.47,8.52,4260466.0,8.61,8.64,8.47,8.52,4260466.0
2020-04-03 15:50:00,8.52,8.55,8.47,8.49,7181728.0,8.52,8.55,8.47,8.49,7181728.0
2020-04-06 09:30:00,9.28,9.5,9.14,9.21,11268920.0,9.28,9.5,9.14,9.21,11268920.0
2020-04-06 09:40:00,9.21,9.3,9.14,9.17,5033709.0,9.21,9.3,9.14,9.17,5033709.0
2020-04-06 09:50:00,9.18,9.55,9.17,9.3,5911965.0,9.18,9.55,9.17,9.3,5911965.0
2020-04-06 10:00:00,9.3,9.5,9.29,9.46,4426034.0,9.3,9.5,9.29,9.46,4426034.0
2020-04-06 10:10:00,9.46,9.92,9.45,9.91,7604262.0,9.46,9.92,9.45,9.91,7604262.0
2020-04-06 10:20:00,9.92,10.04,9.63,9.78,6954297.0,9.92,10.04,9.63,9.78,6954297.0
2020-04-06 10:30:00,9.78,9.79,9.44,9.63,5671703.0,9.78,9.79,9.44,9.63,5671703.0
2020-04-06 10:40:00,9.63,9.8,9.59,9.68,3897600.0,9.63,9.8,9.59,9.68,3897600.0
2020-04-06 10:50:00,9.68,9.93,9.67,9.72,4396740.0,9.68,9.93,9.67,9.72,4396740.0
2020-04-06 11:00:00,9.72,9.85,9.63,9.81,3145380.0,9.72,9.85,9.63,9.81,3145380.0
2020-04-06 11:10:00,9.81,9.99,9.81,9.94,3940428.0,9.81,9.99,9.81,9.94,3940428.0
2020-04-06 11:20:00,9.94,10.1,9.85,10.09,4457747.0,9.94,10.1,9.85,10.09,4457747.0
2020-04-06 11:30:00,10.09,10.14,9.96,10.11,3536090.0,10.09,10.14,9.96,10.11,3536090.0
2020-04-06 11:40:00,10.11,10.4,10.06,10.34,7831936.0,10.11,10.4,10.06,10.34,7831936.0
2020-04-06 11:50:00,10.34,10.55,10.31,10.35,7375995.0,10.34,10.55,10.31,10.35,7375995.0
2020-04-06 12:00:00,10.35,10.42,10.23,10.42,4985105.0,10.35,10.42,10.23,10.42,4985105.0
2020-04-06 12:10:00,10.42,10.56,10.37,10.54,5155917.0,10.42,10.56,10.37,10.54,5155917.0
2020-04-06 12:20:00,10.54,10.96,10.53,10.78,8583061.0,10.54,10.96,10.53,10.78,8583061.0
2020-04-06 12:30:00,10.79,10.83,10.54,10.66,5733932.0,10.79,10.83,10.54,10.66,5733932.0
2020-04-06 12:40:00,10.66,10.69,10.48,10.52,3683459.0,10.66,10.69,10.48,10.52,3683459.0
2020-04-06 12:50:00,10.52,10.58,10.22,10.48,5257682.0,10.52,10.58,10.22,10.48,5257682.0
2020-04-06 13:00:00,10.49,10.54,10.31,10.47,2755349.0,10.49,10.54,10.31,10.47,2755349.0
2020-04-06 13:10:00,10.46,10.64,10.41,10.45,2506377.0,10.46,10.64,10.41,10.45,2506377.0
2020-04-06 13:20:00,10.46,10.59,10.42,10.52,1899099.0,10.46,10.59,10.42,10.52,1899099.0
2020-04-06 13:30:00,10.53,10.75,10.47,10.63,3061423.0,10.53,10.75,10.47,10.63,3061423.0
2020-04-06 13:40:00,10.63,10.8,10.6,10.74,2558460.0,10.63,10.8,10.6,10.74,2558460.0
2020-04-06 13:50:00,10.74,10.79,10.63,10.66,2263681.0,10.74,10.79,10.63,10.66,2263681.0
2020-04-06 14:00:00,10.66,10.67,10.4,10.5,2657342.0,10.66,10.67,10.4,10.5,2657342.0
2020-04-06 14:10:00,10.51,10.6,10.42,10.56,2079167.0,10.51,10.6,10.42,10.56,2079167.0
2020-04-06 14:20:00,10.55,10.65,10.41,10.5,2168937.0,10.55,10.65,10.41,10.5,2168937.0
2020-04-06 14:30:00,10.5,10.51,10.42,10.47,1677785.0,10.5,10.51,10.42,10.47,1677785.0
2020-04-06 14:40:00,10.47,10.5,10.35,10.48,2261328.0,10.47,10.5,10.35,10.48,2261328.0
2020-04-06 14:50:00,10.49,10.5,10.34,10.36,1733632.0,10.49,10.5,10.34,10.36,1733632.0
2020-04-06 15:00:00,10.35,10.38,10.1,10.29,3735624.0,10.35,10.38,10.1,10.29,3735624.0
2020-04-06 15:10:00,10.3,10.36,10.15,10.17,2019373.0,10.3,10.36,10.15,10.17,2019373.0
2020-04-06 15:20:00,10.18,10.43,10.16,10.36,2288443.0,10.18,10.43,10.16,10.36,2288443.0
2020-04-06 15:30:00,10.36,10.41,10.26,10.36,2222772.0,10.36,10.41,10.26,10.36,2222772.0
2020-04-06 15:40:00,10.37,10.37,10.23,10.28,3493582.0,10.37,10.37,10.23,10.28,3493582.0
2020-04-06 15:50:00,10.28,10.33,10.14,10.19,6659649.0,10.28,10.33,10.14,10.19,6659649.0
2020-04-07 09:30:00,12.35,12.85,12.12,12.13,17751769.0,12.35,12.85,12.12,12.13,17751769.0
2020-04-07 09:40:00,12.13,12.63,12.1,12.59,9269958.0,12.13,12.63,12.1,12.59,9269958.0
2020-04-07 09:50:00,12.59,12.95,12.52,12.69,8758820.0,12.59,12.95,12.52,12.69,8758820.0
2020-04-07 10:00:00,12.7,12.75,12.34,12.37,6974251.0,12.7,12.75,12.34,12.37,6974251.0
2020-04-07 10:10:00,12.36,12.53,11.9,12.13,9294901.0,12.36,12.53,11.9,12.13,9294901.0
2020-04-07 10:20:00,12.13,12.29,11.79,11.92,6835275.0,12.13,12.29,11.79,11.92,6835275.0
2020-04-07 10:30:00,11.91,12.27,11.89,12.11,4049211.0,11.91,12.27,11.89,12.11,4049211.0
2020-04-07 10:40:00,12.11,12.12,11.52,11.59,4295307.0,12.11,12.12,11.52,11.59,4295307.0
2020-04-07 10:50:00,11.59,11.79,11.4,11.65,5289188.0,11.59,11.79,11.4,11.65,5289188.0
2020-04-07 11:00:00,11.65,12.05,11.51,11.91,4415413.0,11.65,12.05,11.51,11.91,4415413.0
2020-04-07 11:10:00,11.9,12.05,11.84,11.86,3762872.0,11.9,12.05,11.84,11.86,3762872.0
2020-04-07 11:20:00,11.85,12.07,11.73,11.97,3570890.0,11.85,12.07,11.73,11.97,3570890.0
2020-04-07 11:30:00,11.97,12.27,11.94,12.26,3836755.0,11.97,12.27,11.94,12.26,3836755.0
2020-04-07 11:40:00,12.26,12.32,12.02,12.07,4072138.0,12.26,12.32,12.02,12.07,4072138.0
2020-04-07 11:50:00,12.07,12.25,12.05,12.19,2153313.0,12.07,12.25,12.05,12.19,2153313.0
2020-04-07 12:00:00,12.18,12.43,12.17,12.42,2909645.0,12.18,12.43,12.17,12.42,2909645.0
2020-04-07 12:10:00,12.42,12.46,12.3,12.45,2609096.0,12.42,12.46,12.3,12.45,2609096.0
2020-04-07 12:20:00,12.45,12.46,12.16,12.31,3110104.0,12.45,12.46,12.16,12.31,3110104.0
2020-04-07 12:30:00,12.32,12.37,12.06,12.18,2614371.0,12.32,12.37,12.06,12.18,2614371.0
2020-04-07 12:40:00,12.18,12.32,12.13,12.21,1621143.0,12.18,12.32,12.13,12.21,1621143.0
2020-04-07 12:50:00,12.21,12.27,12.14,12.21,1407843.0,12.21,12.27,12.14,12.21,1407843.0
2020-04-07 13:00:00,12.22,12.3,12.2,12.23,1707946.0,12.22,12.3,12.2,12.23,1707946.0
2020-04-07 13:10:00,12.23,12.25,11.86,11.94,2687317.0,12.23,12.25,11.86,11.94,2687317.0
2020-04-07 13:20:00,11.94,12.04,11.85,12.0,2009187.0,11.94,12.04,11.85,12.0,2009187.0
2020-04-07 13:30:00,12.0,12.07,11.95,11.96,1573182.0,12.0,12.07,11.95,11.96,1573182.0
2020-04-07 13:40:00,11.97,11.97,11.76,11.8,2181236.0,11.97,11.97,11.76,11.8,2181236.0
2020-04-07 13:50:00,11.8,11.81,11.59,11.61,2159517.0,11.8,11.81,11.59,11.61,2159517.0
2020-04-07 14:00:00,11.6,11.64,11.17,11.37,5777032.0,11.6,11.64,11.17,11.37,5777032.0
2020-04-07 14:10:00,11.37,11.59,11.08,11.08,3604951.0,11.37,11.59,11.08,11.08,3604951.0
2020-04-07 14:20:00,11.09,11.58,11.08,11.34,3039139.0,11.09,11.58,11.08,11.34,3039139.0
2020-04-07 14:30:00,11.33,11.48,11.26,11.33,1935842.0,11.33,11.48,11.26,11.33,1935842.0
2020-04-07 14:40:00,11.33,11.4,11.21,11.23,2182009.0,11.33,11.4,11.21,11.23,2182009.0
2020-04-07 14:50:00,11.22,11.24,11.05,11.15,2509350.0,11.22,11.24,11.05,11.15,2509350.0
2020-04-07 15:00:00,11.16,11.48,11.12,11.38,3205237.0,11.16,11.48,11.12,11.38,3205237.0
2020-04-07 15:10:00,11.38,11.45,11.18,11.23,1996482.0,11.38,11.45,11.18,11.23,1996482.0
2020-04-07 15:20:00,11.23,11.32,11.09,11.13,2190755.0,11.23,11.32,11.09,11.13,2190755.0
2020-04-07 15:30:00,11.14,11.35,11.12,11.35,2047363.0,11.14,11.35,11.12,11.35,2047363.0
2020-04-07 15:40:00,11.35,11.48,11.31,11.41,2688159.0,11.35,11.48,11.31,11.41,2688159.0
2020-04-07 15:50:00,11.41,11.44,11.25,11.28,4455174.0,11.41,11.44,11.25,11.28,4455174.0
2020-04-08 09:30:00,11.86,12.19,11.72,11.92,8700228.0,11.86,12.19,11.72,11.92,8700228.0
2020-04-08 09:40:00,11.91,12.1,11.66,11.71,6183374.0,11.91,12.1,11.66,11.71,6183374.0
2020-04-08 09:50:00,11.71,11.95,11.7,11.77,3397709.0,11.71,11.95,11.7,11.77,3397709.0
2020-04-08 10:00:00,11.77,11.84,11.36,11.49,5140229.0,11.77,11.84,11.36,11.49,5140229.0
2020-04-08 10:10:00,11.48,11.91,11.48,11.7,3252771.0,11.48,11.91,11.48,11.7,3252771.0
2020-04-08 10:20:00,11.7,11.79,11.55,11.77,2308775.0,11.7,11.79,11.55,11.77,2308775.0
2020-04-08 10:30:00,11.78,11.9,11.71,11.75,2244232.0,11.78,11.9,11.71,11.75,2244232.0
2020-04-08 10:40:00,11.75,11.83,11.62,11.69,1917382.0,11.75,11.83,11.62,11.69,1917382.0
2020-04-08 10:50:00,11.69,11.8,11.67,11.77,2000751.0,11.69,11.8,11.67,11.77,2000751.0
2020-04-08 11:00:00,11.78,11.88,11.75,11.83,2459863.0,11.78,11.88,11.75,11.83,2459863.0
2020-04-08 11:10:00,11.83,12.0,11.83,11.92,3174104.0,11.83,12.0,11.83,11.92,3174104.0
2020-04-08 11:20:00,11.92,11.99,11.88,11.94,2755970.0,11.92,11.99,11.88,11.94,2755970.0
2020-04-08 11:30:00,11.94,12.16,11.89,12.1,4465138.0,11.94,12.16,11.89,12.1,4465138.0
2020-04-08 11:40:00,12.11,12.15,12.0,12.08,2501299.0,12.11,12.15,12.0,12.08,2501299.0
2020-04-08 11:50:00,12.08,12.08,11.81,11.95,3915893.0,12.08,12.08,11.81,11.95,3915893.0
2020-04-08 12:00:00,11.95,11.96,11.81,11.92,1838747.0,11.95,11.96,11.81,11.92,1838747.0
2020-04-08 12:10:00,11.92,12.08,11.86,12.0,2161871.0,11.92,12.08,11.86,12.0,2161871.0
2020-04-08 12:20:00,12.0,12.02,11.9,11.95,1428389.0,12.0,12.02,11.9,11.95,1428389.0
2020-04-08 12:30:00,11.95,12.09,11.94,12.07,2289069.0,11.95,12.09,11.94,12.07,2289069.0
2020-04-08 12:40:00,12.06,12.09,11.95,11.98,1729378.0,12.06,12.09,11.95,11.98,1729378.0
2020-04-08 12:50:00,11.99,12.05,11.97,12.05,1630971.0,11.99,12.05,11.97,12.05,1630971.0
2020-04-08 13:00:00,12.05,12.06,11.96,11.98,1297034.0,12.05,12.06,11.96,11.98,1297034.0
2020-04-08 13:10:00,11.98,12.06,11.93,12.06,1478243.0,11.98,12.06,11.93,12.06,1478243.0
2020-04-08 13:20:00,12.06,12.06,11.96,11.99,1226198.0,12.06,12.06,11.96,11.99,1226198.0
2020-04-08 13:30:00,11.99,12.02,11.91,11.92,1894434.0,11.99,12.02,11.91,11.92,1894434.0
2020-04-08 13:40:00,11.92,11.99,11.85,11.91,1465607.0,11.92,11.99,11.85,11.91,1465607.0
2020-04-08 13:50:00,11.91,11.94,11.72,11.74,1711801.0,11.91,11.94,11.72,11.74,1711801.0
2020-04-08 14:00:00,11.75,11.88,11.74,11.81,1169423.0,11.75,11.88,11.74,11.81,1169423.0
2020-04-08 14:10:00,11.82,11.85,11.65,11.77,1895318.0,11.82,11.85,11.65,11.77,1895318.0
2020-04-08 14:20:00,11.78,11.92,11.73,11.85,1895199.0,11.78,11.92,11.73,11.85,1895199.0
2020-04-08 14:30:00,11.85,11.9,11.82,11.87,1476987.0,11.85,11.9,11.82,11.87,1476987.0
2020-04-08 14:40:00,11.86,11.95,11.85,11.86,1450906.0,11.86,11.95,11.85,11.86,1450906.0
2020-04-08 14:50:00,11.86,11.91,11.78,11.83,1201206.0,11.86,11.91,11.78,11.83,1201206.0
2020-04-08 15:00:00,11.83,11.98,11.8,11.96,1548642.0,11.83,11.98,11.8,11.96,1548642.0
2020-04-08 15:10:00,11.96,11.96,11.82,11.88,1201246.0,11.96,11.96,11.82,11.88,1201246.0
2020-04-08 15:20:00,11.89,11.9,11.8,11.86,1140548.0,11.89,11.9,11.8,11.86,1140548.0
2020-04-08 15:30:00,11.87,11.96,11.82,11.86,1548760.0,11.87,11.96,11.82,11.86,1548760.0
2020-04-08 15:40:00,11.86,11.96,11.81,11.95,1740913.0,11.86,11.96,11.81,11.95,1740913.0
2020-04-08 15:50:00,11.95,12.0,11.93,11.98,3042892.0,11.95,12.0,11.93,11.98,3042892.0
2020-04-09 09:30:00,12.91,13.09,12.67,13.06,9691688.0,12.91,13.09,12.67,13.06,9691688.0
2020-04-09 09:40:00,13.06,13.53,12.96,13.35,9543156.0,13.06,13.53,12.96,13.35,9543156.0
2020-04-09 09:50:00,13.34,13.67,13.2,13.65,5586535.0,13.34,13.67,13.2,13.65,5586535.0
2020-04-09 10:00:00,13.67,13.73,13.22,13.25,7081826.0,13.67,13.73,13.22,13.25,7081826.0
2020-04-09 10:10:00,13.26,13.45,13.07,13.09,6511378.0,13.26,13.45,13.07,13.09,6511378.0
2020-04-09 10:20:00,13.09,13.3,12.7,13.26,6696044.0,13.09,13.3,12.7,13.26,6696044.0
2020-04-09 10:30:00,13.26,13.5,13.13,13.42,5453364.0,13.26,13.5,13.13,13.42,5453364.0
2020-04-09 10:40:00,13.41,13.49,13.16,13.25,3858920.0,13.41,13.49,13.16,13.25,3858920.0
2020-04-09 10:50:00,13.24,13.35,13.14,13.23,2989828.0,13.24,13.35,13.14,13.23,2989828.0
2020-04-09 11:00:00,13.23,13.25,13.03,13.17,2924831.0,13.23,13.25,13.03,13.17,2924831.0
2020-04-09 11:10:00,13.18,13.2,12.93,13.01,2583836.0,13.18,13.2,12.93,13.01,2583836.0
2020-04-09 11:20:00,13.02,13.27,13.0,13.26,3869508.0,13.02,13.27,13.0,13.26,3869508.0
2020-04-09 11:30:00,13.25,13.25,13.08,13.2,1744978.0,13.25,13.25,13.08,13.2,1744978.0
2020-04-09 11:40:00,13.2,13.22,13.1,13.12,1633018.0,13.2,13.22,13.1,13.12,1633018.0
2020-04-09 11:50:00,13.11,13.19,13.06,13.17,1338022.0,13.11,13.19,13.06,13.17,1338022.0
2020-04-09 12:00:00,13.18,13.21,13.11,13.21,1600940.0,13.18,13.21,13.11,13.21,1600940.0
2020-04-09 12:10:00,13.21,13.27,13.1,13.26,1432935.0,13.21,13.27,13.1,13.26,1432935.0
2020-04-09 12:20:00,13.26,13.29,13.15,13.16,1456784.0,13.26,13.29,13.15,13.16,1456784.0
2020-04-09 12:30:00,13.16,13.25,13.15,13.24,1219574.0,13.16,13.25,13.15,13.24,1219574.0
2020-04-09 12:40:00,13.23,13.28,13.17,13.26,998849.0,13.23,13.28,13.17,13.26,998849.0
2020-04-09 12:50:00,13.27,13.34,13.23,13.27,1971310.0,13.27,13.34,13.23,13.27,1971310.0
2020-04-09 13:00:00,13.27,13.34,13.2,13.25,1661457.0,13.27,13.34,13.2,13.25,1661457.0
2020-04-09 13:10:00,13.26,13.27,13.2,13.27,899569.0,13.26,13.27,13.2,13.27,899569.0
2020-04-09 13:20:00,13.26,13.29,13.24,13.27,883016.0,13.26,13.29,13.24,13.27,883016.0
2020-04-09 13:30:00,13.27,13.34,13.23,13.25,1576513.0,13.27,13.34,13.23,13.25,1576513.0
2020-04-09 13:40:00,13.25,13.31,13.22,13.24,1437066.0,13.25,13.31,13.22,13.24,1437066.0
2020-04-09 13:50:00,13.24,13.27,13.14,13.25,1416928.0,13.24,13.27,13.14,13.25,1416928.0
2020-04-09 14:00:00,13.25,13.28,12.92,13.0,2781601.0,13.25,13.28,12.92,13.0,2781601.0
2020-04-09 14:10:00,12.99,13.06,12.74,12.83,3340602.0,12.99,13.06,12.74,12.83,3340602.0
2020-04-09 14:20:00,12.82,12.91,12.7,12.73,3041365.0,12.82,12.91,12.7,12.73,3041365.0
2020-04-09 14:30:00,12.72,12.82,12.48,12.62,2945013.0,12.72,12.82,12.48,12.62,2945013.0
2020-04-09 14:40:00,12.62,12.62,12.21,12.21,3479012.0,12.62,12.62,12.21,12.21,3479012.0
2020-04-09 14:50:00,12.21,12.32,11.92,12.13,5338114.0,12.21,12.32,11.92,12.13,5338114.0
2020-04-09 15:00:00,12.14,12.45,12.1,12.44,3461830.0,12.14,12.45,12.1,12.44,3461830.0
2020-04-09 15:10:00,12.44,12.47,12.29,12.32,2531958.0,12.44,12.47,12.29,12.32,2531958.0
2020-04-09 15:20:00,12.32,12.5,12.31,12.47,1708063.0,12.32,12.5,12.31,12.47,1708063.0
2020-04-09 15:30:00,12.48,12.61,12.32,12.42,2688746.0,12.48,12.61,12.32,12.42,2688746.0
2020-04-09 15:40:00,12.43,12.47,12.29,12.3,2476129.0,12.43,12.47,12.29,12.3,2476129.0
2020-04-09 15:50:00,12.3,12.46,12.29,12.43,3832668.0,12.3,12.46,12.29,12.43,3832668.0
2020-04-13 09:30:00,11.77,11.82,11.04,11.27,10565622.0,11.77,11.82,11.04,11.27,10565622.0
2020-04-13 09:40:00,11.27,11.29,10.95,11.15,6128370.0,11.27,11.29,10.95,11.15,6128370.0
2020-04-13 09:50:00,11.15,11.58,11.14,11.35,4110332.0,11.15,11.58,11.14,11.35,4110332.0
2020-04-13 10:00:00,11.36,11.59,11.34,11.44,2633600.0,11.36,11.59,11.34,11.44,2633600.0
2020-04-13 10:10:00,11.44,11.52,11.29,11.3,1741739.0,11.44,11.52,11.29,11.3,1741739.0
2020-04-13 10:20:00,11.31,11.49,11.3,11.45,1768940.0,11.31,11.49,11.3,11.45,1768940.0
2020-04-13 10:30:00,11.45,11.45,11.27,11.28,1899794.0,11.45,11.45,11.27,11.28,1899794.0
2020-04-13 10:40:00,11.28,11.43,11.27,11.33,1693545.0,11.28,11.43,11.27,11.33,1693545.0
2020-04-13 10:50:00,11.33,11.39,11.27,11.32,1892872.0,11.33,11.39,11.27,11.32,1892872.0
2020-04-13 11:00:00,11.32,11.34,11.15,11.17,1855221.0,11.32,11.34,11.15,11.17,1855221.0
2020-04-13 11:10:00,11.17,11.33,11.16,11.29,1445024.0,11.17,11.33,11.16,11.29,1445024.0
2020-04-13 11:20:00,11.29,11.39,11.27,11.35,1145593.0,11.29,11.39,11.27,11.35,1145593.0
2020-04-13 11:30:00,11.36,11.36,11.27,11.28,830316.0,11.36,11.36,11.27,11.28,830316.0
2020-04-13 11:40:00,11.28,11.37,11.26,11.36,1247510.0,11.28,11.37,11.26,11.36,1247510.0
2020-04-13 11:50:00,11.35,11.46,11.3,11.39,1259809.0,11.35,11.46,11.3,11.39,1259809.0
2020-04-13 12:00:00,11.38,11.53,11.38,11.5,2274274.0,11.38,11.53,11.38,11.5,2274274.0
2020-04-13 12:10:00,11.5,11.62,11.49,11.59,1872209.0,11.5,11.62,11.49,11.59,1872209.0
2020-04-13 12:20:00,11.59,11.64,11.46,11.47,1825614.0,11.59,11.64,11.46,11.47,1825614.0
2020-04-13 12:30:00,11.46,11.54,11.42,11.51,1064957.0,11.46,11.54,11.42,11.51,1064957.0
2020-04-13 12:40:00,11.52,11.6,11.51,11.56,924738.0,11.52,11.6,11.51,11.56,924738.0
2020-04-13 12:50:00,11.57,11.57,11.44,11.54,843911.0,11.57,11.57,11.44,11.54,843911.0
2020-04-13 13:00:00,11.54,11.56,11.49,11.55,543606.0,11.54,11.56,11.49,11.55,543606.0
2020-04-13 13:10:00,11.55,11.57,11.46,11.49,515964.0,11.55,11.57,11.46,11.49,515964.0
2020-04-13 13:20:00,11.49,11.5,11.41,11.46,660800.0,11.49,11.5,11.41,11.46,660800.0
2020-04-13 13:30:00,11.46,11.58,11.45,11.58,872702.0,11.46,11.58,11.45,11.58,872702.0
2020-04-13 13:40:00,11.57,11.59,11.5,11.51,562199.0,11.57,11.59,11.5,11.51,562199.0
2020-04-13 13:50:00,11.5,11.57,11.46,11.49,987978.0,11.5,11.57,11.46,11.49,987978.0
2020-04-13 14:00:00,11.49,11.56,11.48,11.5,781432.0,11.49,11.56,11.48,11.5,781432.0
2020-04-13 14:10:00,11.5,11.52,11.46,11.49,731029.0,11.5,11.52,11.46,11.49,731029.0
2020-04-13 14:20:00,11.49,11.49,11.46,11.48,637909.0,11.49,11.49,11.46,11.48,637909.0
2020-04-13 14:30:00,11.48,11.5,11.45,11.45,511994.0,11.48,11.5,11.45,11.45,511994.0
2020-04-13 14:40:00,11.45,11.49,11.37,11.44,1392277.0,11.45,11.49,11.37,11.44,1392277.0
2020-04-13 14:50:00,11.44,11.5,11.4,11.5,681561.0,11.44,11.5,11.4,11.5,681561.0
2020-04-13 15:00:00,11.5,11.5,11.41,11.42,457815.0,11.5,11.5,11.41,11.42,457815.0
2020-04-13 15:10:00,11.42,11.42,11.3,11.37,1323913.0,11.42,11.42,11.3,11.37,1323913.0
2020-04-13 15:20:00,11.37,11.37,11.28,11.35,1083610.0,11.37,11.37,11.28,11.35,1083610.0
2020-04-13 15:30:00,11.35,11.42,11.32,11.42,1464185.0,11.35,11.42,11.32,11.42,1464185.0
2020-04-13 15:40:00,11.42,11.5,11.39,11.48,1477559.0,11.42,11.5,11.39,11.48,1477559.0
2020-04-13 15:50:00,11.48,11.54,11.43,11.49,2872421.0,11.48,11.54,11.43,11.49,2872421.0
2020-04-14 09:30:00,12.46,12.72,12.26,12.54,6639853.0,12.46,12.72,12.26,12.54,6639853.0
2020-04-14 09:40:00,12.55,12.64,12.42,12.61,3876652.0,12.55,12.64,12.42,12.61,3876652.0
2020-04-14 09:50:00,12.61,12.94,12.56,12.91,4872059.0,12.61,12.94,12.56,12.91,4872059.0
2020-04-14 10:00:00,12.92,13.19,12.86,12.88,5079985.0,12.92,13.19,12.86,12.88,5079985.0
2020-04-14 10:10:00,12.88,12.97,12.81,12.95,3022121.0,12.88,12.97,12.81,12.95,3022121.0
2020-04-14 10:20:00,12.95,12.95,12.65,12.76,2600054.0,12.95,12.95,12.65,12.76,2600054.0
2020-04-14 10:30:00,12.75,12.76,12.5,12.66,2426479.0,12.75,12.76,12.5,12.66,2426479.0
2020-04-14 10:40:00,12.65,12.8,12.6,12.66,1929147.0,12.65,12.8,12.6,12.66,1929147.0
2020-04-14 10:50:00,12.66,12.69,12.34,12.38,2360386.0,12.66,12.69,12.34,12.38,2360386.0
2020-04-14 11:00:00,12.39,12.47,12.2,12.28,3613840.0,12.39,12.47,12.2,12.28,3613840.0
2020-04-14 11:10:00,12.28,12.38,12.18,12.34,2297142.0,12.28,12.38,12.18,12.34,2297142.0
2020-04-14 11:20:00,12.34,12.48,12.3,12.36,1572332.0,12.34,12.48,12.3,12.36,1572332.0
2020-04-14 11:30:00,12.36,12.49,12.35,12.47,1122745.0,12.36,12.49,12.35,12.47,1122745.0
2020-04-14 11:40:00,12.47,12.54,12.42,12.53,1047376.0,12.47,12.54,12.42,12.53,1047376.0
2020-04-14 11:50:00,12.53,12.6,12.32,12.33,1561267.0,12.53,12.6,12.32,12.33,1561267.0
2020-04-14 12:00:00,12.33,12.46,12.32,12.4,1283789.0,12.33,12.46,12.32,12.4,1283789.0
2020-04-14 12:10:00,12.41,12.5,12.37,12.49,680339.0,12.41,12.5,12.37,12.49,680339.0
2020-04-14 12:20:00,12.49,12.5,12.41,12.42,801212.0,12.49,12.5,12.41,12.42,801212.0
2020-04-14 12:30:00,12.42,12.48,12.41,12.48,504290.0,12.42,12.48,12.41,12.48,504290.0
2020-04-14 12:40:00,12.47,12.5,12.44,12.45,616194.0,12.47,12.5,12.44,12.45,616194.0
2020-04-14 12:50:00,12.44,12.48,12.42,12.44,446381.0,12.44,12.48,12.42,12.44,446381.0
2020-04-14 13:00:00,12.45,12.45,12.28,12.29,1413722.0,12.45,12.45,12.28,12.29,1413722.0
2020-04-14 13:10:00,12.29,12.4,12.28,12.29,879747.0,12.29,12.4,12.28,12.29,879747.0
2020-04-14 13:20:00,12.29,12.36,12.25,12.32,1214688.0,12.29,12.36,12.25,12.32,1214688.0
2020-04-14 13:30:00,12.32,12.4,12.32,12.34,1043097.0,12.32,12.4,12.32,12.34,1043097.0
2020-04-14 13:40:00,12.34,12.39,12.32,12.36,739370.0,12.34,12.39,12.32,12.36,739370.0
2020-04-14 13:50:00,12.37,12.39,12.35,12.39,495080.0,12.37,12.39,12.35,12.39,495080.0
2020-04-14 14:00:00,12.38,12.4,12.34,12.37,548405.0,12.38,12.4,12.34,12.37,548405.0
2020-04-14 14:10:00,12.36,12.39,12.31,12.35,619082.0,12.36,12.39,12.31,12.35,619082.0
2020-04-14 14:20:00,12.34,12.36,12.27,12.29,947444.0,12.34,12.36,12.27,12.29,947444.0
2020-04-14 14:30:00,12.3,12.34,12.25,12.26,777789.0,12.3,12.34,12.25,12.26,777789.0
2020-04-14 14:40:00,12.25,12.29,12.21,12.24,850987.0,12.25,12.29,12.21,12.24,850987.0
2020-04-14 14:50:00,12.24,12.27,12.17,12.27,1045820.0,12.24,12.27,12.17,12.27,1045820.0
2020-04-14 15:00:00,12.26,12.37,12.25,12.34,1205121.0,12.26,12.37,12.25,12.34,1205121.0
2020-04-14 15:10:00,12.34,12.39,12.28,12.32,981394.0,12.34,12.39,12.28,12.32,981394.0
2020-04-14 15:20:00,12.32,12.39,12.28,12.38,954044.0,12.32,12.39,12.28,12.38,954044.0
2020-04-14 15:30:00,12.38,12.49,12.38,12.49,1362292.0,12.38,12.49,12.38,12.49,1362292.0
2020-04-14 15:40:00,12.49,12.5,12.43,12.46,1814913.0,12.49,12.5,12.43,12.46,1814913.0
2020-04-14 15:50:00,12.47,12.54,12.41,12.49,2983329.0,12.47,12.54,12.41,12.49,2983329.0
2020-04-15 09:30:00,11.88,12.33,11.57,12.18,5777108.0,11.88,12.33,11.57,12.18,5777108.0
2020-04-15 09:40:00,12.17,12.18,11.9,12.07,2752681.0,12.17,12.18,11.9,12.07,2752681.0
2020-04-15 09:50:00,12.06,12.08,11.87,11.99,2340073.0,12.06,12.08,11.87,11.99,2340073.0
2020-04-15 10:00:00,11.99,12.08,11.9,12.04,1665459.0,11.99,12.08,11.9,12.04,1665459.0
2020-04-15 10:10:00,12.02,12.05,11.81,11.86,2159774.0,12.02,12.05,11.81,11.86,2159774.0
2020-04-15 10:20:00,11.86,11.94,11.81,11.82,1196901.0,11.86,11.94,11.81,11.82,1196901.0
2020-04-15 10:30:00,11.82,11.87,11.7,11.71,1902283.0,11.82,11.87,11.7,11.71,1902283.0
2020-04-15 10:40:00,11.72,11.82,11.7,11.78,1085765.0,11.72,11.82,11.7,11.78,1085765.0
2020-04-15 10:50:00,11.79,11.82,11.73,11.74,986543.0,11.79,11.82,11.73,11.74,986543.0
2020-04-15 11:00:00,11.74,11.74,11.62,11.7,1669337.0,11.74,11.74,11.62,11.7,1669337.0
2020-04-15 11:10:00,11.7,11.74,11.65,11.69,836440.0,11.7,11.74,11.65,11.69,836440.0
2020-04-15 11:20:00,11.69,11.73,11.66,11.7,854135.0,11.69,11.73,11.66,11.7,854135.0
2020-04-15 11:30:00,11.69,11.77,11.67,11.7,1053340.0,11.69,11.77,11.67,11.7,1053340.0
2020-04-15 11:40:00,11.7,11.74,11.67,11.68,531322.0,11.7,11.74,11.67,11.68,531322.0
2020-04-15 11:50:00,11.68,11.74,11.67,11.73,471742.0,11.68,11.74,11.67,11.73,471742.0
2020-04-15 12:00:00,11.73,11.87,11.72,11.83,945998.0,11.73,11.87,11.72,11.83,945998.0
2020-04-15 12:10:00,11.82,11.91,11.8,11.91,784916.0,11.82,11.91,11.8,11.91,784916.0
2020-04-15 12:20:00,11.91,12.01,11.9,11.99,1281491.0,11.91,12.01,11.9,11.99,1281491.0
2020-04-15 12:30:00,11.98,12.1,11.95,12.01,1390115.0,11.98,12.1,11.95,12.01,1390115.0
2020-04-15 12:40:00,12.01,12.13,12.0,12.08,819616.0,12.01,12.13,12.0,12.08,819616.0
2020-04-15 12:50:00,12.08,12.15,12.04,12.06,802700.0,12.08,12.15,12.04,12.06,802700.0
2020-04-15 13:00:00,12.06,12.25,12.03,12.25,932122.0,12.06,12.25,12.03,12.25,932122.0
2020-04-15 13:10:00,12.25,12.25,12.14,12.23,880058.0,12.25,12.25,12.14,12.23,880058.0
2020-04-15 13:20:00,12.23,12.23,12.04,12.11,961182.0,12.23,12.23,12.04,12.11,961182.0
2020-04-15 13:30:00,12.11,12.18,12.04,12.12,567097.0,12.11,12.18,12.04,12.12,567097.0
2020-04-15 13:40:00,12.12,12.17,12.07,12.15,643293.0,12.12,12.17,12.07,12.15,643293.0
2020-04-15 13:50:00,12.15,12.19,12.08,12.17,635715.0,12.15,12.19,12.08,12.17,635715.0
2020-04-15 14:00:00,12.17,12.24,12.15,12.15,883916.0,12.17,12.24,12.15,12.15,883916.0
2020-04-15 14:10:00,12.15,12.19,12.09,12.16,721793.0,12.15,12.19,12.09,12.16,721793.0
2020-04-15 14:20:00,12.16,12.23,12.13,12.21,565971.0,12.16,12.23,12.13,12.21,565971.0
2020-04-15 14:30:00,12.21,12.43,12.21,12.38,1660474.0,12.21,12.43,12.21,12.38,1660474.0
2020-04-15 14:40:00,12.38,12.38,12.28,12.31,582540.0,12.38,12.38,12.28,12.31,582540.0
2020-04-15 14:50:00,12.32,12.35,12.26,12.35,634289.0,12.32,12.35,12.26,12.35,634289.0
2020-04-15 15:00:00,12.35,12.36,12.25,12.29,789263.0,12.35,12.36,12.25,12.29,789263.0
2020-04-15 15:10:00,12.29,12.36,12.25,12.32,527327.0,12.29,12.36,12.25,12.32,527327.0
2020-04-15 15:20:00,12.33,12.35,12.26,12.28,613383.0,12.33,12.35,12.26,12.28,613383.0
2020-04-15 15:30:00,12.29,12.35,12.23,12.33,891540.0,12.29,12.35,12.23,12.33,891540.0
2020-04-15 15:40:00,12.33,12.34,12.25,12.32,1059544.0,12.33,12.34,12.25,12.32,1059544.0
2020-04-15 15:50:00,12.33,12.39,12.3,12.37,2611665.0,12.33,12.39,12.3,12.37,2611665.0
2020-04-16 09:30:00,12.14,12.29,11.88,11.9,4372813.0,12.14,12.29,11.88,11.9,4372813.0
2020-04-16 09:40:00,11.91,12.05,11.78,11.88,2404908.0,11.91,12.05,11.78,11.88,2404908.0
2020-04-16 09:50:00,11.88,11.92,11.61,11.65,3005611.0,11.88,11.92,11.61,11.65,3005611.0
2020-04-16 10:00:00,11.64,11.73,11.52,11.55,2910876.0,11.64,11.73,11.52,11.55,2910876.0
2020-04-16 10:10:00,11.54,11.61,11.37,11.46,3378496.0,11.54,11.61,11.37,11.46,3378496.0
2020-04-16 10:20:00,11.45,11.78,11.42,11.73,2764159.0,11.45,11.78,11.42,11.73,2764159.0
2020-04-16 10:30:00,11.72,11.73,11.52,11.56,1961045.0,11.72,11.73,11.52,11.56,1961045.0
2020-04-16 10:40:00,11.56,11.75,11.54,11.7,1309738.0,11.56,11.75,11.54,11.7,1309738.0
2020-04-16 10:50:00,11.71,11.79,11.68,11.72,1305359.0,11.71,11.79,11.68,11.72,1305359.0
2020-04-16 11:00:00,11.72,11.88,11.69,11.86,1840032.0,11.72,11.88,11.69,11.86,1840032.0
2020-04-16 11:10:00,11.86,11.88,11.72,11.79,1240990.0,11.86,11.88,11.72,11.79,1240990.0
2020-04-16 11:20:00,11.8,11.83,11.67,11.72,970548.0,11.8,11.83,11.67,11.72,970548.0
2020-04-16 11:30:00,11.71,11.73,11.6,11.65,933822.0,11.71,11.73,11.6,11.65,933822.0
2020-04-16 11:40:00,11.65,11.7,11.62,11.64,837517.0,11.65,11.7,11.62,11.64,837517.0
2020-04-16 11:50:00,11.64,11.83,11.63,11.76,831123.0,11.64,11.83,11.63,11.76,831123.0
2020-04-16 12:00:00,11.76,11.84,11.7,11.72,719685.0,11.76,11.84,11.7,11.72,719685.0
2020-04-16 12:10:00,11.71,11.76,11.61,11.63,887422.0,11.71,11.76,11.61,11.63,887422.0
2020-04-16 12:20:00,11.63,11.67,11.61,11.62,718613.0,11.63,11.67,11.61,11.62,718613.0
2020-04-16 12:30:00,11.62,11.64,11.55,11.6,880024.0,11.62,11.64,11.55,11.6,880024.0
2020-04-16 12:40:00,11.6,11.64,11.53,11.59,748507.0,11.6,11.64,11.53,11.59,748507.0
2020-04-16 12:50:00,11.59,11.62,11.55,11.6,527611.0,11.59,11.62,11.55,11.6,527611.0
2020-04-16 13:00:00,11.6,11.69,11.58,11.6,674145.0,11.6,11.69,11.58,11.6,674145.0
2020-04-16 13:10:00,11.61,11.68,11.59,11.66,516537.0,11.61,11.68,11.59,11.66,516537.0
2020-04-16 13:20:00,11.66,11.66,11.62,11.63,383866.0,11.66,11.66,11.62,11.63,383866.0
2020-04-16 13:30:00,11.64,11.65,11.56,11.56,451452.0,11.64,11.65,11.56,11.56,451452.0
2020-04-16 13:40:00,11.56,11.66,11.55,11.59,437558.0,11.56,11.66,11.55,11.59,437558.0
2020-04-16 13:50:00,11.59,11.62,11.56,11.61,445535.0,11.59,11.62,11.56,11.61,445535.0
2020-04-16 14:00:00,11.6,11.65,11.57,11.62,496043.0,11.6,11.65,11.57,11.62,496043.0
2020-04-16 14:10:00,11.61,11.63,11.58,11.62,516006.0,11.61,11.63,11.58,11.62,516006.0
2020-04-16 14:20:00,11.61,11.68,11.61,11.67,603808.0,11.61,11.68,11.61,11.67,603808.0
2020-04-16 14:30:00,11.67,11.72,11.65,11.68,652303.0,11.67,11.72,11.65,11.68,652303.0
2020-04-16 14:40:00,11.69,11.71,11.62,11.63,469172.0,11.69,11.71,11.62,11.63,469172.0
2020-04-16 14:50:00,11.63,11.65,11.6,11.62,479913.0,11.63,11.65,11.6,11.62,479913.0
2020-04-16 15:00:00,11.62,11.63,11.55,11.56,730885.0,11.62,11.63,11.55,11.56,730885.0
2020-04-16 15:10:00,11.55,11.58,11.52,11.54,800434.0,11.55,11.58,11.52,11.54,800434.0
2020-04-16 15:20:00,11.54,11.63,11.54,11.62,643338.0,11.54,11.63,11.54,11.62,643338.0
2020-04-16 15:30:00,11.62,11.67,11.57,11.63,977717.0,11.62,11.67,11.57,11.63,977717.0
2020-04-16 15:40:00,11.63,11.68,11.6,11.67,889617.0,11.63,11.68,11.6,11.67,889617.0
2020-04-16 15:50:00,11.68,11.85,11.67,11.84,2430682.0,11.68,11.85,11.67,11.84,2430682.0
2020-04-17 09:30:00,12.71,12.75,12.44,12.52,5475280.0,12.71,12.75,12.44,12.52,5475280.0
2020-04-17 09:40:00,12.51,12.61,12.35,12.52,3161675.0,12.51,12.61,12.35,12.52,3161675.0
2020-04-17 09:50:00,12.52,12.77,12.47,12.71,2927271.0,12.52,12.77,12.47,12.71,2927271.0
2020-04-17 10:00:00,12.71,12.77,12.52,12.6,2360250.0,12.71,12.77,12.52,12.6,2360250.0
2020-04-17 10:10:00,12.6,12.62,12.26,12.39,2406843.0,12.6,12.62,12.26,12.39,2406843.0
2020-04-17 10:20:00,12.4,12.48,12.28,12.36,1983410.0,12.4,12.48,12.28,12.36,1983410.0
2020-04-17 10:30:00,12.36,12.39,12.26,12.35,1389420.0,12.36,12.39,12.26,12.35,1389420.0
2020-04-17 10:40:00,12.35,12.45,12.31,12.33,1094237.0,12.35,12.45,12.31,12.33,1094237.0
2020-04-17 10:50:00,12.33,12.45,12.33,12.34,852653.0,12.33,12.45,12.33,12.34,852653.0
2020-04-17 11:00:00,12.34,12.41,12.33,12.37,802133.0,12.34,12.41,12.33,12.37,802133.0
2020-04-17 11:10:00,12.37,12.5,12.36,12.5,1038245.0,12.37,12.5,12.36,12.5,1038245.0
2020-04-17 11:20:00,12.5,12.55,12.42,12.45,1211319.0,12.5,12.55,12.42,12.45,1211319.0
2020-04-17 11:30:00,12.45,12.5,12.44,12.45,865683.0,12.45,12.5,12.44,12.45,865683.0
2020-04-17 11:40:00,12.45,12.49,12.37,12.4,813859.0,12.45,12.49,12.37,12.4,813859.0
2020-04-17 11:50:00,12.4,12.47,12.33,12.46,647271.0,12.4,12.47,12.33,12.46,647271.0
2020-04-17 12:00:00,12.46,12.53,12.43,12.47,1213111.0,12.46,12.53,12.43,12.47,1213111.0
2020-04-17 12:10:00,12.46,12.54,12.43,12.54,900601.0,12.46,12.54,12.43,12.54,900601.0
2020-04-17 12:20:00,12.54,12.54,12.44,12.49,633366.0,12.54,12.54,12.44,12.49,633366.0
2020-04-17 12:30:00,12.48,12.54,12.48,12.53,490670.0,12.48,12.54,12.48,12.53,490670.0
2020-04-17 12:40:00,12.53,12.65,12.53,12.64,1209182.0,12.53,12.65,12.53,12.64,1209182.0
2020-04-17 12:50:00,12.64,12.67,12.57,12.6,1075055.0,12.64,12.67,12.57,12.6,1075055.0
2020-04-17 13:00:00,12.6,12.65,12.57,12.64,774767.0,12.6,12.65,12.57,12.64,774767.0
2020-04-17 13:10:00,12.64,12.76,12.63,12.73,1345935.0,12.64,12.76,12.63,12.73,1345935.0
2020-04-17 13:20:00,12.72,12.73,12.65,12.68,1012423.0,12.72,12.73,12.65,12.68,1012423.0
2020-04-17 13:30:00,12.68,12.72,12.67,12.71,705114.0,12.68,12.72,12.67,12.71,705114.0
2020-04-17 13:40:00,12.71,12.76,12.47,12.5,1647179.0,12.71,12.76,12.47,12.5,1647179.0
2020-04-17 13:50:00,12.5,12.6,12.47,12.57,1111885.0,12.5,12.6,12.47,12.57,1111885.0
2020-04-17 14:00:00,12.58,12.58,12.43,12.49,807753.0,12.58,12.58,12.43,12.49,807753.0
2020-04-17 14:10:00,12.49,12.51,12.42,12.51,839624.0,12.49,12.51,12.42,12.51,839624.0
2020-04-17 14:20:00,12.51,12.55,12.47,12.49,792683.0,12.51,12.55,12.47,12.49,792683.0
2020-04-17 14:30:00,12.49,12.53,12.45,12.51,454635.0,12.49,12.53,12.45,12.51,454635.0
2020-04-17 14:40:00,12.51,12.55,12.46,12.5,651353.0,12.51,12.55,12.46,12.5,651353.0
2020-04-17 14:50:00,12.5,12.52,12.42,12.49,723381.0,12.5,12.52,12.42,12.49,723381.0
2020-04-17 15:00:00,12.49,12.51,12.45,12.48,924957.0,12.49,12.51,12.45,12.48,924957.0
2020-04-17 15:10:00,12.48,12.52,12.46,12.52,563672.0,12.48,12.52,12.46,12.52,563672.0
2020-04-17 15:20:00,12.51,12.52,12.47,12.5,621033.0,12.51,12.52,12.47,12.5,621033.0
2020-04-17 15:30:00,12.49,12.64,12.49,12.63,1121133.0,12.49,12.64,12.49,12.63,1121133.0
2020-04-17 15:40:00,12.64,12.66,12.55,12.58,1346698.0,12.64,12.66,12.55,12.58,1346698.0
2020-04-17 15:50:00,12.58,12.65,12.54,12.55,2938833.0,12.58,12.65,12.54,12.55,2938833.0
2020-04-20 09:30:00,12.08,12.14,11.86,12.1,4021146.0,12.08,12.14,11.86,12.1,4021146.0
2020-04-20 09:40:00,12.09,12.29,12.07,12.22,1760378.0,12.09,12.29,12.07,12.22,1760378.0
2020-04-20 09:50:00,12.23,12.33,12.16,12.23,1789745.0,12.23,12.33,12.16,12.23,1789745.0
2020-04-20 10:00:00,12.22,12.35,12.16,12.33,1292193.0,12.22,12.35,12.16,12.33,1292193.0
2020-04-20 10:10:00,12.33,12.38,12.26,12.33,1042508.0,12.33,12.38,12.26,12.33,1042508.0
2020-04-20 10:20:00,12.33,12.34,12.26,12.27,628984.0,12.33,12.34,12.26,12.27,628984.0
2020-04-20 10:30:00,12.27,12.31,12.21,12.25,829376.0,12.27,12.31,12.21,12.25,829376.0
2020-04-20 10:40:00,12.24,12.43,12.24,12.38,1088361.0,12.24,12.43,12.24,12.38,1088361.0
2020-04-20 10:50:00,12.38,12.49,12.36,12.38,964476.0,12.38,12.49,12.36,12.38,964476.0
2020-04-20 11:00:00,12.38,12.43,12.36,12.38,570827.0,12.38,12.43,12.36,12.38,570827.0
2020-04-20 11:10:00,12.38,12.45,12.36,12.44,660102.0,12.38,12.45,12.36,12.44,660102.0
2020-04-20 11:20:00,12.43,12.48,12.41,12.45,599353.0,12.43,12.48,12.41,12.45,599353.0
2020-04-20 11:30:00,12.44,12.49,12.39,12.47,681796.0,12.44,12.49,12.39,12.47,681796.0
2020-04-20 11:40:00,12.47,12.53,12.45,12.53,704867.0,12.47,12.53,12.45,12.53,704867.0
2020-04-20 11:50:00,12.52,12.56,12.51,12.53,790612.0,12.52,12.56,12.51,12.53,790612.0
2020-04-20 12:00:00,12.53,12.53,12.42,12.44,677518.0,12.53,12.53,12.42,12.44,677518.0
2020-04-20 12:10:00,12.44,12.45,12.35,12.38,669642.0,12.44,12.45,12.35,12.38,669642.0
2020-04-20 12:20:00,12.38,12.46,12.37,12.41,621600.0,12.38,12.46,12.37,12.41,621600.0
2020-04-20 12:30:00,12.41,12.44,12.38,12.4,435516.0,12.41,12.44,12.38,12.4,435516.0
2020-04-20 12:40:00,12.4,12.43,12.37,12.38,338672.0,12.4,12.43,12.37,12.38,338672.0
2020-04-20 12:50:00,12.38,12.39,12.35,12.37,863321.0,12.38,12.39,12.35,12.37,863321.0
2020-04-20 13:00:00,12.37,12.38,12.22,12.27,1034131.0,12.37,12.38,12.22,12.27,1034131.0
2020-04-20 13:10:00,12.27,12.29,12.18,12.2,723376.0,12.27,12.29,12.18,12.2,723376.0
2020-04-20 13:20:00,12.2,12.33,12.18,12.32,695587.0,12.2,12.33,12.18,12.32,695587.0
2020-04-20 13:30:00,12.31,12.32,12.22,12.28,434470.0,12.31,12.32,12.22,12.28,434470.0
2020-04-20 13:40:00,12.29,12.3,12.19,12.2,646045.0,12.29,12.3,12.19,12.2,646045.0
2020-04-20 13:50:00,12.2,12.25,12.19,12.23,474476.0,12.2,12.25,12.19,12.23,474476.0
2020-04-20 14:00:00,12.22,12.26,12.2,12.24,682097.0,12.22,12.26,12.2,12.24,682097.0
2020-04-20 14:10:00,12.23,12.25,12.16,12.18,616941.0,12.23,12.25,12.16,12.18,616941.0
2020-04-20 14:20:00,12.18,12.18,12.01,12.02,1058486.0,12.18,12.18,12.01,12.02,1058486.0
2020-04-20 14:30:00,12.02,12.15,12.01,12.13,1314777.0,12.02,12.15,12.01,12.13,1314777.0
2020-04-20 14:40:00,12.14,12.23,12.09,12.21,760654.0,12.14,12.23,12.09,12.21,760654.0
2020-04-20 14:50:00,12.21,12.22,12.07,12.09,833321.0,12.21,12.22,12.07,12.09,833321.0
2020-04-20 15:00:00,12.09,12.12,12.03,12.07,1064786.0,12.09,12.12,12.03,12.07,1064786.0
2020-04-20 15:10:00,12.08,12.14,12.05,12.07,837120.0,12.08,12.14,12.05,12.07,837120.0
2020-04-20 15:20:00,12.07,12.15,12.06,12.13,697222.0,12.07,12.15,12.06,12.13,697222.0
2020-04-20 15:30:00,12.13,12.18,12.1,12.12,846265.0,12.13,12.18,12.1,12.12,846265.0
2020-04-20 15:40:00,12.12,12.18,12.11,12.18,719694.0,12.12,12.18,12.11,12.18,719694.0
2020-04-20 15:50:00,12.19,12.24,12.15,12.22,1784415.0,12.19,12.24,12.15,12.22,1784415.0
2020-04-21 09:30:00,11.79,12.11,11.76,11.96,3231568.0,11.79,12.11,11.76,11.96,3231568.0
2020-04-21 09:40:00,11.96,12.3,11.96,12.11,2904108.0,11.96,12.3,11.96,12.11,2904108.0
2020-04-21 09:50:00,12.11,12.2,12.04,12.15,1409692.0,12.11,12.2,12.04,12.15,1409692.0
2020-04-21 10:00:00,12.15,12.15,11.98,12.02,1244286.0,12.15,12.15,11.98,12.02,1244286.0
2020-04-21 10:10:00,12.02,12.09,11.96,12.02,1090404.0,12.02,12.09,11.96,12.02,1090404.0
2020-04-21 10:20:00,12.02,12.05,11.9,12.01,1788686.0,12.02,12.05,11.9,12.01,1788686.0
2020-04-21 10:30:00,12.01,12.03,11.88,11.88,1377232.0,12.01,12.03,11.88,11.88,1377232.0
2020-04-21 10:40:00,11.88,11.9,11.82,11.83,1008032.0,11.88,11.9,11.82,11.83,1008032.0
2020-04-21 10:50:00,11.84,11.88,11.82,11.85,907274.0,11.84,11.88,11.82,11.85,907274.0
2020-04-21 11:00:00,11.86,11.87,11.76,11.79,1300257.0,11.86,11.87,11.76,11.79,1300257.0
2020-04-21 11:10:00,11.8,11.8,11.62,11.7,1931852.0,11.8,11.8,11.62,11.7,1931852.0
2020-04-21 11:20:00,11.7,11.77,11.63,11.66,1312542.0,11.7,11.77,11.63,11.66,1312542.0
2020-04-21 11:30:00,11.65,11.79,11.63,11.69,1026455.0,11.65,11.79,11.63,11.69,1026455.0
2020-04-21 11:40:00,11.69,11.76,11.65,11.74,930754.0,11.69,11.76,11.65,11.74,930754.0
2020-04-21 11:50:00,11.74,11.81,11.7,11.78,640775.0,11.74,11.81,11.7,11.78,640775.0
2020-04-21 12:00:00,11.78,11.79,11.72,11.79,514135.0,11.78,11.79,11.72,11.79,514135.0
2020-04-21 12:10:00,11.79,11.86,11.75,11.77,761004.0,11.79,11.86,11.75,11.77,761004.0
2020-04-21 12:20:00,11.76,11.85,11.73,11.79,692830.0,11.76,11.85,11.73,11.79,692830.0
2020-04-21 12:30:00,11.78,11.79,11.66,11.7,703554.0,11.78,11.79,11.66,11.7,703554.0
2020-04-21 12:40:00,11.7,11.75,11.67,11.74,477953.0,11.7,11.75,11.67,11.74,477953.0
2020-04-21 12:50:00,11.74,11.79,11.72,11.76,657560.0,11.74,11.79,11.72,11.76,657560.0
2020-04-21 13:00:00,11.75,11.8,11.73,11.75,445356.0,11.75,11.8,11.73,11.75,445356.0
2020-04-21 13:10:00,11.75,11.76,11.68,11.71,460027.0,11.75,11.76,11.68,11.71,460027.0
2020-04-21 13:20:00,11.7,11.8,11.7,11.79,435085.0,11.7,11.8,11.7,11.79,435085.0
2020-04-21 13:30:00,11.79,11.82,11.75,11.82,530993.0,11.79,11.82,11.75,11.82,530993.0
2020-04-21 13:40:00,11.82,11.83,11.69,11.69,535850.0,11.82,11.83,11.69,11.69,535850.0
2020-04-21 13:50:00,11.69,11.73,11.67,11.71,687090.0,11.69,11.73,11.67,11.71,687090.0
2020-04-21 14:00:00,11.7,11.78,11.67,11.71,472281.0,11.7,11.78,11.67,11.71,472281.0
2020-04-21 14:10:00,11.71,11.73,11.68,11.7,383583.0,11.71,11.73,11.68,11.7,383583.0
2020-04-21 14:20:00,11.7,11.82,11.68,11.77,600095.0,11.7,11.82,11.68,11.77,600095.0
2020-04-21 14:30:00,11.77,11.78,11.71,11.74,401743.0,11.77,11.78,11.71,11.74,401743.0
2020-04-21 14:40:00,11.75,11.8,11.73,11.77,489539.0,11.75,11.8,11.73,11.77,489539.0
2020-04-21 14:50:00,11.77,11.8,11.75,11.77,295598.0,11.77,11.8,11.75,11.77,295598.0
2020-04-21 15:00:00,11.76,11.82,11.75,11.78,406778.0,11.76,11.82,11.75,11.78,406778.0
2020-04-21 15:10:00,11.78,11.9,11.77,11.87,521234.0,11.78,11.9,11.77,11.87,521234.0
2020-04-21 15:20:00,11.87,11.9,11.82,11.85,587227.0,11.87,11.9,11.82,11.85,587227.0
2020-04-21 15:30:00,11.85,11.87,11.76,11.82,730238.0,11.85,11.87,11.76,11.82,730238.0
2020-04-21 15:40:00,11.82,11.84,11.77,11.81,714679.0,11.82,11.84,11.77,11.81,714679.0
2020-04-21 15:50:00,11.81,11.86,11.79,11.84,1216785.0,11.81,11.86,11.79,11.84,1216785.0
2020-04-22 09:30:00,12.08,12.18,12.0,12.07,2258759.0,12.08,12.18,12.0,12.07,2258759.0
2020-04-22 09:40:00,12.07,12.15,11.96,11.99,1662595.0,12.07,12.15,11.96,11.99,1662595.0
2020-04-22 09:50:00,11.99,12.02,11.87,11.93,1556400.0,11.99,12.02,11.87,11.93,1556400.0
2020-04-22 10:00:00,11.93,11.94,11.8,11.82,953265.0,11.93,11.94,11.8,11.82,953265.0
2020-04-22 10:10:00,11.82,11.84,11.65,11.75,1540706.0,11.82,11.84,11.65,11.75,1540706.0
2020-04-22 10:20:00,11.75,11.84,11.73,11.73,792889.0,11.75,11.84,11.73,11.73,792889.0
2020-04-22 10:30:00,11.74,11.86,11.71,11.85,726160.0,11.74,11.86,11.71,11.85,726160.0
2020-04-22 10:40:00,11.85,11.86,11.77,11.78,634941.0,11.85,11.86,11.77,11.78,634941.0
2020-04-22 10:50:00,11.79,11.8,11.71,11.75,583052.0,11.79,11.8,11.71,11.75,583052.0
2020-04-22 11:00:00,11.75,11.83,11.72,11.74,466598.0,11.75,11.83,11.72,11.74,466598.0
2020-04-22 11:10:00,11.75,11.79,11.71,11.73,897003.0,11.75,11.79,11.71,11.73,897003.0
2020-04-22 11:20:00,11.73,11.78,11.71,11.74,606775.0,11.73,11.78,11.71,11.74,606775.0
2020-04-22 11:30:00,11.74,11.85,11.73,11.8,716966.0,11.74,11.85,11.73,11.8,716966.0
2020-04-22 11:40:00,11.81,11.89,11.79,11.82,712204.0,11.81,11.89,11.79,11.82,712204.0
2020-04-22 11:50:00,11.82,11.87,11.8,11.83,944367.0,11.82,11.87,11.8,11.83,944367.0
2020-04-22 12:00:00,11.83,11.85,11.8,11.82,353873.0,11.83,11.85,11.8,11.82,353873.0
2020-04-22 12:10:00,11.82,11.84,11.8,11.81,336274.0,11.82,11.84,11.8,11.81,336274.0
2020-04-22 12:20:00,11.82,11.82,11.76,11.82,563457.0,11.82,11.82,11.76,11.82,563457.0
2020-04-22 12:30:00,11.82,11.82,11.68,11.7,1191980.0,11.82,11.82,11.68,11.7,1191980.0
2020-04-22 12:40:00,11.7,11.72,11.62,11.63,981883.0,11.7,11.72,11.62,11.63,981883.0
2020-04-22 12:50:00,11.63,11.63,11.55,11.62,1183771.0,11.63,11.63,11.55,11.62,1183771.0
2020-04-22 13:00:00,11.63,11.65,11.51,11.58,1020128.0,11.63,11.65,11.51,11.58,1020128.0
2020-04-22 13:10:00,11.59,11.65,11.58,11.61,655894.0,11.59,11.65,11.58,11.61,655894.0
2020-04-22 13:20:00,11.62,11.65,11.58,11.59,549537.0,11.62,11.65,11.58,11.59,549537.0
2020-04-22 13:30:00,11.59,11.61,11.47,11.48,936217.0,11.59,11.61,11.47,11.48,936217.0
2020-04-22 13:40:00,11.47,11.51,11.43,11.43,983448.0,11.47,11.51,11.43,11.43,983448.0
2020-04-22 13:50:00,11.44,11.46,11.38,11.42,976402.0,11.44,11.46,11.38,11.42,976402.0
2020-04-22 14:00:00,11.42,11.5,11.4,11.46,861695.0,11.42,11.5,11.4,11.46,861695.0
2020-04-22 14:10:00,11.46,11.47,11.37,11.38,986889.0,11.46,11.47,11.37,11.38,986889.0
2020-04-22 14:20:00,11.39,11.53,11.38,11.49,841263.0,11.39,11.53,11.38,11.49,841263.0
2020-04-22 14:30:00,11.49,11.55,11.47,11.51,824308.0,11.49,11.55,11.47,11.51,824308.0
2020-04-22 14:40:00,11.51,11.53,11.46,11.52,399020.0,11.51,11.53,11.46,11.52,399020.0
2020-04-22 14:50:00,11.51,11.52,11.44,11.49,698911.0,11.51,11.52,11.44,11.49,698911.0
2020-04-22 15:00:00,11.5,11.6,11.49,11.6,509479.0,11.5,11.6,11.49,11.6,509479.0
2020-04-22 15:10:00,11.6,11.63,11.56,11.6,906494.0,11.6,11.63,11.56,11.6,906494.0
2020-04-22 15:20:00,11.6,11.65,11.58,11.6,769156.0,11.6,11.65,11.58,11.6,769156.0
2020-04-22 15:30:00,11.59,11.69,11.58,11.69,586110.0,11.59,11.69,11.58,11.69,586110.0
2020-04-22 15:40:00,11.69,11.7,11.64,11.66,805434.0,11.69,11.7,11.64,11.66,805434.0
2020-04-22 15:50:00,11.66,11.68,11.6,11.66,1559215.0,11.66,11.68,11.6,11.66,1559215.0
2020-04-23 09:30:00,11.69,11.87,11.65,11.85,2521369.0,11.69,11.87,11.65,11.85,2521369.0
2020-04-23 09:40:00,11.86,11.91,11.73,11.79,996469.0,11.86,11.91,11.73,11.79,996469.0
2020-04-23 09:50:00,11.79,11.81,11.71,11.8,1030781.0,11.79,11.81,11.71,11.8,1030781.0
2020-04-23 10:00:00,11.81,11.85,11.75,11.83,1536269.0,11.81,11.85,11.75,11.83,1536269.0
2020-04-23 10:10:00,11.83,11.95,11.81,11.91,1399510.0,11.83,11.95,11.81,11.91,1399510.0
2020-04-23 10:20:00,11.91,12.08,11.89,12.07,1836727.0,11.91,12.08,11.89,12.07,1836727.0
2020-04-23 10:30:00,12.08,12.11,11.96,12.11,1667462.0,12.08,12.11,11.96,12.11,1667462.0
2020-04-23 10:40:00,12.11,12.18,12.02,12.03,1597229.0,12.11,12.18,12.02,12.03,1597229.0
2020-04-23 10:50:00,12.04,12.12,12.02,12.07,1026641.0,12.04,12.12,12.02,12.07,1026641.0
2020-04-23 11:00:00,12.07,12.08,11.99,12.04,853148.0,12.07,12.08,11.99,12.04,853148.0
2020-04-23 11:10:00,12.04,12.17,12.03,12.14,1152835.0,12.04,12.17,12.03,12.14,1152835.0
2020-04-23 11:20:00,12.15,12.2,12.08,12.16,922153.0,12.15,12.2,12.08,12.16,922153.0
2020-04-23 11:30:00,12.16,12.18,12.12,12.14,798862.0,12.16,12.18,12.12,12.14,798862.0
2020-04-23 11:40:00,12.14,12.18,12.11,12.16,1183493.0,12.14,12.18,12.11,12.16,1183493.0
2020-04-23 11:50:00,12.14,12.39,12.14,12.38,2191861.0,12.14,12.39,12.14,12.38,2191861.0
2020-04-23 12:00:00,12.38,12.38,12.29,12.32,1056933.0,12.38,12.38,12.29,12.32,1056933.0
2020-04-23 12:10:00,12.32,12.35,12.27,12.3,767700.0,12.32,12.35,12.27,12.3,767700.0
2020-04-23 12:20:00,12.3,12.39,12.29,12.35,947829.0,12.3,12.39,12.29,12.35,947829.0
2020-04-23 12:30:00,12.35,12.35,12.25,12.29,856471.0,12.35,12.35,12.25,12.29,856471.0
2020-04-23 12:40:00,12.29,12.34,12.12,12.18,1619615.0,12.29,12.34,12.12,12.18,1619615.0
2020-04-23 12:50:00,12.17,12.18,11.92,12.1,1622094.0,12.17,12.18,11.92,12.1,1622094.0
2020-04-23 13:00:00,12.1,12.2,12.1,12.16,1172256.0,12.1,12.2,12.1,12.16,1172256.0
2020-04-23 13:10:00,12.17,12.23,12.15,12.17,493222.0,12.17,12.23,12.15,12.17,493222.0
2020-04-23 13:20:00,12.17,12.19,12.08,12.16,699364.0,12.17,12.19,12.08,12.16,699364.0
2020-04-23 13:30:00,12.16,12.22,12.13,12.15,478554.0,12.16,12.22,12.13,12.15,478554.0
2020-04-23 13:40:00,12.15,12.18,12.08,12.09,662306.0,12.15,12.18,12.08,12.09,662306.0
2020-04-23 13:50:00,12.09,12.1,11.98,12.02,808757.0,12.09,12.1,11.98,12.02,808757.0
2020-04-23 14:00:00,12.02,12.04,11.98,12.01,512854.0,12.02,12.04,11.98,12.01,512854.0
2020-04-23 14:10:00,12.0,12.11,11.96,12.07,652078.0,12.0,12.11,11.96,12.07,652078.0
2020-04-23 14:20:00,12.08,12.14,12.05,12.12,400178.0,12.08,12.14,12.05,12.12,400178.0
2020-04-23 14:30:00,12.12,12.15,12.09,12.14,411484.0,12.12,12.15,12.09,12.14,411484.0
2020-04-23 14:40:00,12.13,12.2,12.13,12.18,646395.0,12.13,12.2,12.13,12.18,646395.0
2020-04-23 14:50:00,12.18,12.27,12.17,12.22,808449.0,12.18,12.27,12.17,12.22,808449.0
2020-04-23 15:00:00,12.22,12.23,12.09,12.09,713872.0,12.22,12.23,12.09,12.09,713872.0
2020-04-23 15:10:00,12.09,12.12,12.04,12.1,681873.0,12.09,12.12,12.04,12.1,681873.0
2020-04-23 15:20:00,12.1,12.18,12.08,12.16,483402.0,12.1,12.18,12.08,12.16,483402.0
2020-04-23 15:30:00,12.17,12.19,12.1,12.18,535221.0,12.17,12.19,12.1,12.18,535221.0
2020-04-23 15:40:00,12.18,12.2,12.15,12.2,655713.0,12.18,12.2,12.15,12.2,655713.0
2020-04-23 15:50:00,12.2,12.22,12.13,12.15,1464736.0,12.2,12.22,12.13,12.15,1464736.0
2020-04-24 09:30:00,12.23,12.35,12.1,12.31,1730204.0,12.23,12.35,12.1,12.31,1730204.0
2020-04-24 09:40:00,12.31,12.32,12.07,12.07,1015976.0,12.31,12.32,12.07,12.07,1015976.0
2020-04-24 09:50:00,12.07,12.14,12.01,12.03,969995.0,12.07,12.14,12.01,12.03,969995.0
2020-04-24 10:00:00,12.03,12.15,12.02,12.04,927353.0,12.03,12.15,12.02,12.04,927353.0
2020-04-24 10:10:00,12.04,12.08,11.86,11.9,2440898.0,12.04,12.08,11.86,11.9,2440898.0
2020-04-24 10:20:00,11.89,11.94,11.83,11.87,1168381.0,11.89,11.94,11.83,11.87,1168381.0
2020-04-24 10:30:00,11.88,11.99,11.82,11.96,834172.0,11.88,11.99,11.82,11.96,834172.0
2020-04-24 10:40:00,11.96,12.02,11.95,12.02,619012.0,11.96,12.02,11.95,12.02,619012.0
2020-04-24 10:50:00,12.02,12.05,11.96,11.99,597716.0,12.02,12.05,11.96,11.99,597716.0
2020-04-24 11:00:00,11.99,12.0,11.77,11.79,1297583.0,11.99,12.0,11.77,11.79,1297583.0
2020-04-24 11:10:00,11.78,11.83,11.73,11.79,1253405.0,11.78,11.83,11.73,11.79,1253405.0
2020-04-24 11:20:00,11.79,11.85,11.76,11.79,659244.0,11.79,11.85,11.76,11.79,659244.0
2020-04-24 11:30:00,11.78,11.8,11.72,11.77,524740.0,11.78,11.8,11.72,11.77,524740.0
2020-04-24 11:40:00,11.78,11.79,11.74,11.76,704192.0,11.78,11.79,11.74,11.76,704192.0
2020-04-24 11:50:00,11.76,11.76,11.68,11.69,794773.0,11.76,11.76,11.68,11.69,794773.0
2020-04-24 12:00:00,11.69,11.76,11.64,11.71,1249132.0,11.69,11.76,11.64,11.71,1249132.0
2020-04-24 12:10:00,11.71,11.73,11.67,11.67,693731.0,11.71,11.73,11.67,11.67,693731.0
2020-04-24 12:20:00,11.68,11.68,11.62,11.67,1085312.0,11.68,11.68,11.62,11.67,1085312.0
2020-04-24 12:30:00,11.66,11.7,11.62,11.7,621100.0,11.66,11.7,11.62,11.7,621100.0
2020-04-24 12:40:00,11.7,11.78,11.68,11.76,792385.0,11.7,11.78,11.68,11.76,792385.0
2020-04-24 12:50:00,11.76,11.79,11.71,11.77,623359.0,11.76,11.79,11.71,11.77,623359.0
2020-04-24 13:00:00,11.78,11.78,11.71,11.74,316605.0,11.78,11.78,11.71,11.74,316605.0
2020-04-24 13:10:00,11.74,11.74,11.7,11.73,282759.0,11.74,11.74,11.7,11.73,282759.0
2020-04-24 13:20:00,11.73,11.81,11.71,11.79,323760.0,11.73,11.81,11.71,11.79,323760.0
2020-04-24 13:30:00,11.79,11.84,11.76,11.84,320525.0,11.79,11.84,11.76,11.84,320525.0
2020-04-24 13:40:00,11.83,11.88,11.83,11.83,307746.0,11.83,11.88,11.83,11.83,307746.0
2020-04-24 13:50:00,11.84,11.9,11.82,11.88,593487.0,11.84,11.9,11.82,11.88,593487.0
2020-04-24 14:00:00,11.89,11.94,11.85,11.92,597135.0,11.89,11.94,11.85,11.92,597135.0
2020-04-24 14:10:00,11.91,11.96,11.9,11.95,641871.0,11.91,11.96,11.9,11.95,641871.0
2020-04-24 14:20:00,11.95,11.98,11.91,11.94,748958.0,11.95,11.98,11.91,11.94,748958.0
2020-04-24 14:30:00,11.94,11.98,11.92,11.98,564186.0,11.94,11.98,11.92,11.98,564186.0
2020-04-24 14:40:00,11.97,12.08,11.95,12.07,739827.0,11.97,12.08,11.95,12.07,739827.0
2020-04-24 14:50:00,12.07,12.12,12.02,12.12,761487.0,12.07,12.12,12.02,12.12,761487.0
2020-04-24 15:00:00,12.12,12.16,12.08,12.14,821995.0,12.12,12.16,12.08,12.14,821995.0
2020-04-24 15:10:00,12.14,12.15,12.07,12.12,543128.0,12.14,12.15,12.07,12.12,543128.0
2020-04-24 15:20:00,12.12,12.12,11.99,12.0,849224.0,12.12,12.12,11.99,12.0,849224.0
2020-04-24 15:30:00,12.0,12.03,11.97,12.02,877443.0,12.0,12.03,11.97,12.02,877443.0
2020-04-24 15:40:00,12.02,12.06,12.0,12.02,726801.0,12.02,12.06,12.0,12.02,726801.0
2020-04-24 15:50:00,12.01,12.01,11.86,11.92,2038539.0,12.01,12.01,11.86,11.92,2038539.0
2020-04-27 09:30:00,12.06,12.22,12.0,12.19,2724227.0,12.06,12.22,12.0,12.19,2724227.0
2020-04-27 09:40:00,12.19,12.2,12.06,12.17,1046855.0,12.19,12.2,12.06,12.17,1046855.0
2020-04-27 09:50:00,12.17,12.41,12.16,12.33,2211437.0,12.17,12.41,12.16,12.33,2211437.0
2020-04-27 10:00:00,12.32,12.46,12.31,12.46,1955182.0,12.32,12.46,12.31,12.46,1955182.0
2020-04-27 10:10:00,12.46,12.75,12.45,12.75,4438782.0,12.46,12.75,12.45,12.75,4438782.0
2020-04-27 10:20:00,12.74,12.8,12.53,12.61,2836200.0,12.74,12.8,12.53,12.61,2836200.0
2020-04-27 10:30:00,12.6,12.68,12.55,12.64,1198644.0,12.6,12.68,12.55,12.64,1198644.0
2020-04-27 10:40:00,12.63,12.78,12.12,12.74,2502414.0,12.63,12.78,12.12,12.74,2502414.0
2020-04-27 10:50:00,12.74,12.84,12.7,12.72,2416554.0,12.74,12.84,12.7,12.72,2416554.0
2020-04-27 11:00:00,12.72,12.78,12.63,12.7,1045120.0,12.72,12.78,12.63,12.7,1045120.0
2020-04-27 11:10:00,12.71,12.75,12.66,12.72,643888.0,12.71,12.75,12.66,12.72,643888.0
2020-04-27 11:20:00,12.72,12.73,12.64,12.71,567348.0,12.72,12.73,12.64,12.71,567348.0
2020-04-27 11:30:00,12.7,12.81,12.68,12.79,927385.0,12.7,12.81,12.68,12.79,927385.0
2020-04-27 11:40:00,12.78,12.83,12.75,12.81,836659.0,12.78,12.83,12.75,12.81,836659.0
2020-04-27 11:50:00,12.81,12.9,12.78,12.88,1174444.0,12.81,12.9,12.78,12.88,1174444.0
2020-04-27 12:00:00,12.87,12.91,12.83,12.87,1124960.0,12.87,12.91,12.83,12.87,1124960.0
2020-04-27 12:10:00,12.87,12.97,12.85,12.96,991745.0,12.87,12.97,12.85,12.96,991745.0
2020-04-27 12:20:00,12.96,12.97,12.88,12.93,790220.0,12.96,12.97,12.88,12.93,790220.0
2020-04-27 12:30:00,12.92,12.99,12.92,12.96,891634.0,12.92,12.99,12.92,12.96,891634.0
2020-04-27 12:40:00,12.96,13.04,12.94,13.02,1399861.0,12.96,13.04,12.94,13.02,1399861.0
2020-04-27 12:50:00,13.03,13.07,13.01,13.04,1186194.0,13.03,13.07,13.01,13.04,1186194.0
2020-04-27 13:00:00,13.05,13.05,12.8,12.84,1337206.0,13.05,13.05,12.8,12.84,1337206.0
2020-04-27 13:10:00,12.84,12.86,12.8,12.8,707913.0,12.84,12.86,12.8,12.8,707913.0
2020-04-27 13:20:00,12.81,12.88,12.73,12.87,1152523.0,12.81,12.88,12.73,12.87,1152523.0
2020-04-27 13:30:00,12.87,12.93,12.84,12.88,643457.0,12.87,12.93,12.84,12.88,643457.0
2020-04-27 13:40:00,12.89,12.97,12.85,12.96,662228.0,12.89,12.97,12.85,12.96,662228.0
2020-04-27 13:50:00,12.96,12.99,12.95,12.99,474266.0,12.96,12.99,12.95,12.99,474266.0
2020-04-27 14:00:00,12.99,13.0,12.93,12.98,830032.0,12.99,13.0,12.93,12.98,830032.0
2020-04-27 14:10:00,12.98,13.05,12.96,13.02,1123554.0,12.98,13.05,12.96,13.02,1123554.0
2020-04-27 14:20:00,13.03,13.05,13.0,13.03,861669.0,13.03,13.05,13.0,13.03,861669.0
2020-04-27 14:30:00,13.02,13.05,12.96,13.01,644405.0,13.02,13.05,12.96,13.01,644405.0
2020-04-27 14:40:00,13.01,13.08,13.01,13.08,705452.0,13.01,13.08,13.01,13.08,705452.0
2020-04-27 14:50:00,13.07,13.12,13.05,13.11,918458.0,13.07,13.12,13.05,13.11,918458.0
2020-04-27 15:00:00,13.11,13.25,13.1,13.24,1315707.0,13.11,13.25,13.1,13.24,1315707.0
2020-04-27 15:10:00,13.24,13.24,13.11,13.17,838371.0,13.24,13.24,13.11,13.17,838371.0
2020-04-27 15:20:00,13.17,13.18,13.12,13.13,709241.0,13.17,13.18,13.12,13.13,709241.0
2020-04-27 15:30:00,13.13,13.15,13.02,13.08,1438843.0,13.13,13.15,13.02,13.08,1438843.0
2020-04-27 15:40:00,13.07,13.08,12.97,12.98,970822.0,13.07,13.08,12.97,12.98,970822.0
2020-04-27 15:50:00,12.98,13.01,12.95,12.97,1588549.0,12.98,13.01,12.95,12.97,1588549.0
2020-04-28 09:30:00,13.96,14.2,13.66,13.99,6752979.0,13.96,14.2,13.66,13.99,6752979.0
2020-04-28 09:40:00,13.99,14.43,13.98,14.28,4884782.0,13.99,14.43,13.98,14.28,4884782.0
2020-04-28 09:50:00,14.28,14.38,14.05,14.08,3215831.0,14.28,14.38,14.05,14.08,3215831.0
2020-04-28 10:00:00,14.07,14.36,14.01,14.36,2883858.0,14.07,14.36,14.01,14.36,2883858.0
2020-04-28 10:10:00,14.35,14.49,14.19,14.4,3051660.0,14.35,14.49,14.19,14.4,3051660.0
2020-04-28 10:20:00,14.4,14.41,14.18,14.29,2360819.0,14.4,14.41,14.18,14.29,2360819.0
2020-04-28 10:30:00,14.29,14.3,14.21,14.28,1469063.0,14.29,14.3,14.21,14.28,1469063.0
2020-04-28 10:40:00,14.28,14.29,13.82,13.88,3068013.0,14.28,14.29,13.82,13.88,3068013.0
2020-04-28 10:50:00,13.88,13.9,13.36,13.43,3453488.0,13.88,13.9,13.36,13.43,3453488.0
2020-04-28 11:00:00,13.43,13.82,13.42,13.76,2983301.0,13.43,13.82,13.42,13.76,2983301.0
2020-04-28 11:10:00,13.76,13.92,13.72,13.86,1878529.0,13.76,13.92,13.72,13.86,1878529.0
2020-04-28 11:20:00,13.87,14.0,13.83,13.96,2360865.0,13.87,14.0,13.83,13.96,2360865.0
2020-04-28 11:30:00,13.97,14.05,13.93,13.93,1635739.0,13.97,14.05,13.93,13.93,1635739.0
2020-04-28 11:40:00,13.93,14.04,13.83,13.97,1637659.0,13.93,14.04,13.83,13.97,1637659.0
2020-04-28 11:50:00,13.98,14.02,13.86,14.02,1009602.0,13.98,14.02,13.86,14.02,1009602.0
2020-04-28 12:00:00,14.02,14.14,13.98,14.1,1418662.0,14.02,14.14,13.98,14.1,1418662.0
2020-04-28 12:10:00,14.1,14.16,13.9,13.91,1407504.0,14.1,14.16,13.9,13.91,1407504.0
2020-04-28 12:20:00,13.92,13.94,13.79,13.9,1458062.0,13.92,13.94,13.79,13.9,1458062.0
2020-04-28 12:30:00,13.9,13.92,13.85,13.87,876046.0,13.9,13.92,13.85,13.87,876046.0
2020-04-28 12:40:00,13.87,13.94,13.81,13.93,764552.0,13.87,13.94,13.81,13.93,764552.0
2020-04-28 12:50:00,13.93,14.0,13.88,13.98,722408.0,13.93,14.0,13.88,13.98,722408.0
2020-04-28 13:00:00,13.99,14.04,13.98,14.02,759929.0,13.99,14.04,13.98,14.02,759929.0
2020-04-28 13:10:00,14.03,14.09,14.02,14.03,700077.0,14.03,14.09,14.02,14.03,700077.0
2020-04-28 13:20:00,14.02,14.27,14.02,14.21,1985737.0,14.02,14.27,14.02,14.21,1985737.0
2020-04-28 13:30:00,14.21,14.32,14.19,14.29,1616980.0,14.21,14.32,14.19,14.29,1616980.0
2020-04-28 13:40:00,14.29,14.43,14.28,14.36,1857163.0,14.29,14.43,14.28,14.36,1857163.0
2020-04-28 13:50:00,14.36,14.36,14.18,14.21,1295364.0,14.36,14.36,14.18,14.21,1295364.0
2020-04-28 14:00:00,14.21,14.34,14.2,14.32,855985.0,14.21,14.34,14.2,14.32,855985.0
2020-04-28 14:10:00,14.32,14.47,14.32,14.44,1475373.0,14.32,14.47,14.32,14.44,1475373.0
2020-04-28 14:20:00,14.44,14.6,14.41,14.55,2372822.0,14.44,14.6,14.41,14.55,2372822.0
2020-04-28 14:30:00,14.55,14.59,14.41,14.43,1614558.0,14.55,14.59,14.41,14.43,1614558.0
2020-04-28 14:40:00,14.44,14.55,14.4,14.54,999634.0,14.44,14.55,14.4,14.54,999634.0
2020-04-28 14:50:00,14.54,14.6,14.46,14.54,1083401.0,14.54,14.6,14.46,14.54,1083401.0
2020-04-28 15:00:00,14.54,14.55,14.48,14.53,1464355.0,14.54,14.55,14.48,14.53,1464355.0
2020-04-28 15:10:00,14.53,14.53,14.44,14.51,972332.0,14.53,14.53,14.44,14.51,972332.0
2020-04-28 15:20:00,14.51,14.55,14.44,14.55,1244668.0,14.51,14.55,14.44,14.55,1244668.0
2020-04-28 15:30:00,14.54,14.67,14.54,14.6,1810283.0,14.54,14.67,14.54,14.6,1810283.0
2020-04-28 15:40:00,14.6,14.61,14.43,14.44,1456447.0,14.6,14.61,14.43,14.44,1456447.0
2020-04-28 15:50:00,14.44,14.5,14.37,14.45,2285744.0,14.44,14.5,14.37,14.45,2285744.0
2020-04-29 09:30:00,15.74,16.17,15.63,15.88,9149554.0,15.74,16.17,15.63,15.88,9149554.0
2020-04-29 09:40:00,15.88,15.96,15.66,15.8,3851539.0,15.88,15.96,15.66,15.8,3851539.0
2020-04-29 09:50:00,15.8,16.0,15.73,15.94,2862487.0,15.8,16.0,15.73,15.94,2862487.0
2020-04-29 10:00:00,15.94,15.98,15.78,15.86,2507934.0,15.94,15.98,15.78,15.86,2507934.0
2020-04-29 10:10:00,15.85,15.95,15.77,15.95,2621471.0,15.85,15.95,15.77,15.95,2621471.0
2020-04-29 10:20:00,15.94,16.1,15.92,16.07,3198611.0,15.94,16.1,15.92,16.07,3198611.0
2020-04-29 10:30:00,16.06,16.39,16.05,16.38,3431600.0,16.06,16.39,16.05,16.38,3431600.0
2020-04-29 10:40:00,16.38,16.64,16.36,16.57,4105391.0,16.38,16.64,16.36,16.57,4105391.0
2020-04-29 10:50:00,16.57,16.77,16.52,16.75,3001477.0,16.57,16.77,16.52,16.75,3001477.0
2020-04-29 11:00:00,16.75,16.83,16.35,16.38,5309665.0,16.75,16.83,16.35,16.38,5309665.0
2020-04-29 11:10:00,16.38,16.52,16.32,16.43,2573187.0,16.38,16.52,16.32,16.43,2573187.0
2020-04-29 11:20:00,16.44,16.66,16.4,16.64,2396365.0,16.44,16.66,16.4,16.64,2396365.0
2020-04-29 11:30:00,16.64,16.65,16.48,16.57,1600652.0,16.64,16.65,16.48,16.57,1600652.0
2020-04-29 11:40:00,16.57,16.6,16.42,16.44,1237848.0,16.57,16.6,16.42,16.44,1237848.0
2020-04-29 11:50:00,16.45,16.46,16.27,16.3,2522550.0,16.45,16.46,16.27,16.3,2522550.0
2020-04-29 12:00:00,16.3,16.52,16.28,16.5,1491667.0,16.3,16.52,16.28,16.5,1491667.0
2020-04-29 12:10:00,16.49,16.5,16.31,16.32,1135364.0,16.49,16.5,16.31,16.32,1135364.0
2020-04-29 12:20:00,16.33,16.37,16.29,16.33,1506293.0,16.33,16.37,16.29,16.33,1506293.0
2020-04-29 12:30:00,16.33,16.48,16.32,16.46,1048491.0,16.33,16.48,16.32,16.46,1048491.0
2020-04-29 12:40:00,16.46,16.5,16.4,16.49,1514238.0,16.46,16.5,16.4,16.49,1514238.0
2020-04-29 12:50:00,16.5,16.64,16.46,16.63,1665568.0,16.5,16.64,16.46,16.63,1665568.0
2020-04-29 13:00:00,16.63,16.75,16.59,16.74,2002009.0,16.63,16.75,16.59,16.74,2002009.0
2020-04-29 13:10:00,16.73,16.74,16.66,16.71,1690762.0,16.73,16.74,16.66,16.71,1690762.0
2020-04-29 13:20:00,16.71,16.71,16.51,16.55,1269925.0,16.71,16.71,16.51,16.55,1269925.0
2020-04-29 13:30:00,16.55,16.57,16.36,16.48,1648270.0,16.55,16.57,16.36,16.48,1648270.0
2020-04-29 13:40:00,16.48,16.56,16.31,16.37,1772892.0,16.48,16.56,16.31,16.37,1772892.0
2020-04-29 13:50:00,16.37,16.42,16.15,16.18,1822368.0,16.37,16.42,16.15,16.18,1822368.0
2020-04-29 14:00:00,16.17,16.39,16.16,16.21,1901811.0,16.17,16.39,16.16,16.21,1901811.0
2020-04-29 14:10:00,16.22,16.45,16.21,16.39,2601026.0,16.22,16.45,16.21,16.39,2601026.0
2020-04-29 14:20:00,16.39,16.42,16.25,16.29,1212997.0,16.39,16.42,16.25,16.29,1212997.0
2020-04-29 14:30:00,16.29,16.39,16.15,16.38,1707507.0,16.29,16.39,16.15,16.38,1707507.0
2020-04-29 14:40:00,16.38,16.43,16.31,16.33,1099502.0,16.38,16.43,16.31,16.33,1099502.0
2020-04-29 14:50:00,16.33,16.53,16.33,16.52,1364796.0,16.33,16.53,16.33,16.52,1364796.0
2020-04-29 15:00:00,16.53,16.58,16.48,16.57,1107003.0,16.53,16.58,16.48,16.57,1107003.0
2020-04-29 15:10:00,16.58,16.6,16.39,16.4,1573045.0,16.58,16.6,16.39,16.4,1573045.0
2020-04-29 15:20:00,16.39,16.61,16.39,16.58,1487733.0,16.39,16.61,16.39,16.58,1487733.0
2020-04-29 15:30:00,16.58,16.65,16.57,16.62,1652704.0,16.58,16.65,16.57,16.62,1652704.0
2020-04-29 15:40:00,16.61,16.7,16.58,16.69,2347007.0,16.61,16.7,16.58,16.69,2347007.0
2020-04-29 15:50:00,16.7,16.78,16.65,16.69,4102283.0,16.7,16.78,16.65,16.69,4102283.0
2020-04-30 09:30:00,16.26,16.27,15.18,15.33,9073511.0,16.26,16.27,15.18,15.33,9073511.0
2020-04-30 09:40:00,15.32,15.95,15.32,15.83,4254186.0,15.32,15.95,15.32,15.83,4254186.0
2020-04-30 09:50:00,15.83,16.43,15.82,16.38,4810139.0,15.83,16.43,15.82,16.38,4810139.0
2020-04-30 10:00:00,16.38,16.69,16.27,16.38,5652696.0,16.38,16.69,16.27,16.38,5652696.0
2020-04-30 10:10:00,16.38,16.5,16.21,16.28,2879094.0,16.38,16.5,16.21,16.28,2879094.0
2020-04-30 10:20:00,16.28,16.59,16.17,16.55,2844247.0,16.28,16.59,16.17,16.55,2844247.0
2020-04-30 10:30:00,16.56,16.59,16.24,16.25,2082970.0,16.56,16.59,16.24,16.25,2082970.0
2020-04-30 10:40:00,16.24,16.26,15.94,16.08,2440170.0,16.24,16.26,15.94,16.08,2440170.0
2020-04-30 10:50:00,16.08,16.14,15.95,15.95,1518309.0,16.08,16.14,15.95,15.95,1518309.0
2020-04-30 11:00:00,15.96,16.1,15.85,15.92,1820136.0,15.96,16.1,15.85,15.92,1820136.0
2020-04-30 11:10:00,15.93,16.08,15.89,15.94,1157656.0,15.93,16.08,15.89,15.94,1157656.0
2020-04-30 11:20:00,15.93,16.02,15.84,15.95,1317470.0,15.93,16.02,15.84,15.95,1317470.0
2020-04-30 11:30:00,15.95,16.07,15.91,16.0,1385459.0,15.95,16.07,15.91,16.0,1385459.0
2020-04-30 11:40:00,16.01,16.15,16.0,16.06,967372.0,16.01,16.15,16.0,16.06,967372.0
2020-04-30 11:50:00,16.06,16.12,15.81,15.82,1324322.0,16.06,16.12,15.81,15.82,1324322.0
2020-04-30 12:00:00,15.82,15.83,15.47,15.64,3314413.0,15.82,15.83,15.47,15.64,3314413.0
2020-04-30 12:10:00,15.63,15.7,15.58,15.62,1083489.0,15.63,15.7,15.58,15.62,1083489.0
2020-04-30 12:20:00,15.62,15.68,15.5,15.57,1348111.0,15.62,15.68,15.5,15.57,1348111.0
2020-04-30 12:30:00,15.56,15.68,15.43,15.67,1452158.0,15.56,15.68,15.43,15.67,1452158.0
2020-04-30 12:40:00,15.67,15.78,15.64,15.77,1253486.0,15.67,15.78,15.64,15.77,1253486.0
2020-04-30 12:50:00,15.77,15.9,15.76,15.88,1293025.0,15.77,15.9,15.76,15.88,1293025.0
2020-04-30 13:00:00,15.88,15.88,15.73,15.81,1157645.0,15.88,15.88,15.73,15.81,1157645.0
2020-04-30 13:10:00,15.8,16.02,15.77,15.93,1345790.0,15.8,16.02,15.77,15.93,1345790.0
2020-04-30 13:20:00,15.94,15.96,15.74,15.75,1071942.0,15.94,15.96,15.74,15.75,1071942.0
2020-04-30 13:30:00,15.75,15.8,15.7,15.79,718212.0,15.75,15.8,15.7,15.79,718212.0
2020-04-30 13:40:00,15.79,15.82,15.73,15.79,555102.0,15.79,15.82,15.73,15.79,555102.0
2020-04-30 13:50:00,15.79,15.9,15.75,15.75,792449.0,15.79,15.9,15.75,15.75,792449.0
2020-04-30 14:00:00,15.76,15.81,15.69,15.75,784034.0,15.76,15.81,15.69,15.75,784034.0
2020-04-30 14:10:00,15.75,15.85,15.66,15.71,1003574.0,15.75,15.85,15.66,15.71,1003574.0
2020-04-30 14:20:00,15.71,15.77,15.66,15.7,696051.0,15.71,15.77,15.66,15.7,696051.0
2020-04-30 14:30:00,15.7,15.81,15.66,15.7,990375.0,15.7,15.81,15.66,15.7,990375.0
2020-04-30 14:40:00,15.7,15.77,15.66,15.74,619841.0,15.7,15.77,15.66,15.74,619841.0
2020-04-30 14:50:00,15.74,15.82,15.73,15.82,639649.0,15.74,15.82,15.73,15.82,639649.0
2020-04-30 15:00:00,15.82,15.89,15.74,15.77,1136020.0,15.82,15.89,15.74,15.77,1136020.0
2020-04-30 15:10:00,15.78,15.86,15.72,15.76,858290.0,15.78,15.86,15.72,15.76,858290.0
2020-04-30 15:20:00,15.75,15.82,15.71,15.82,877338.0,15.75,15.82,15.71,15.82,877338.0
2020-04-30 15:30:00,15.82,15.85,15.75,15.79,944916.0,15.82,15.85,15.75,15.79,944916.0
2020-04-30 15:40:00,15.79,15.8,15.72,15.78,1072293.0,15.79,15.8,15.72,15.78,1072293.0
2020-04-30 15:50:00,15.78,15.95,15.78,15.89,2443528.0,15.78,15.95,15.78,15.89,2443528.0
2020-05-01 09:30:00,14.9,15.3,14.63,15.16,4967920.0,14.9,15.3,14.63,15.16,4967920.0
2020-05-01 09:40:00,15.17,15.19,14.75,14.76,3124365.0,15.17,15.19,14.75,14.76,3124365.0
2020-05-01 09:50:00,14.76,14.81,14.44,14.55,3603179.0,14.76,14.81,14.44,14.55,3603179.0
2020-05-01 10:00:00,14.56,14.77,14.48,14.6,2166013.0,14.56,14.77,14.48,14.6,2166013.0
2020-05-01 10:10:00,14.6,14.68,14.48,14.52,1672748.0,14.6,14.68,14.48,14.52,1672748.0
2020-05-01 10:20:00,14.51,14.66,14.45,14.66,1451548.0,14.51,14.66,14.45,14.66,1451548.0
2020-05-01 10:30:00,14.66,14.79,14.55,14.76,1291820.0,14.66,14.79,14.55,14.76,1291820.0
2020-05-01 10:40:00,14.76,14.85,14.68,14.69,1265554.0,14.76,14.85,14.68,14.69,1265554.0
2020-05-01 10:50:00,14.69,14.81,14.64,14.69,908814.0,14.69,14.81,14.64,14.69,908814.0
2020-05-01 11:00:00,14.69,14.69,14.56,14.67,977223.0,14.69,14.69,14.56,14.67,977223.0
2020-05-01 11:10:00,14.68,14.68,14.51,14.52,826840.0,14.68,14.68,14.51,14.52,826840.0
2020-05-01 11:20:00,14.52,14.55,14.36,14.38,1526642.0,14.52,14.55,14.36,14.38,1526642.0
2020-05-01 11:30:00,14.38,14.39,14.18,14.19,1449876.0,14.38,14.39,14.18,14.19,1449876.0
2020-05-01 11:40:00,14.19,14.2,13.8,13.81,3193037.0,14.19,14.2,13.8,13.81,3193037.0
2020-05-01 11:50:00,13.81,14.03,13.72,14.03,3596774.0,13.81,14.03,13.72,14.03,3596774.0
2020-05-01 12:00:00,14.02,14.03,13.82,13.83,1780272.0,14.02,14.03,13.82,13.83,1780272.0
2020-05-01 12:10:00,13.82,14.13,13.82,14.05,1893225.0,13.82,14.13,13.82,14.05,1893225.0
2020-05-01 12:20:00,14.05,14.07,13.92,13.96,1181913.0,14.05,14.07,13.92,13.96,1181913.0
2020-05-01 12:30:00,13.96,14.03,13.94,14.0,931859.0,13.96,14.03,13.94,14.0,931859.0
2020-05-01 12:40:00,14.01,14.07,14.0,14.04,895304.0,14.01,14.07,14.0,14.04,895304.0
2020-05-01 12:50:00,14.04,14.12,14.03,14.08,647102.0,14.04,14.12,14.03,14.08,647102.0
2020-05-01 13:00:00,14.09,14.23,14.07,14.12,978132.0,14.09,14.23,14.07,14.12,978132.0
2020-05-01 13:10:00,14.12,14.17,14.07,14.14,1169041.0,14.12,14.17,14.07,14.14,1169041.0
2020-05-01 13:20:00,14.14,14.17,14.03,14.15,801481.0,14.14,14.17,14.03,14.15,801481.0
2020-05-01 13:30:00,14.15,14.2,14.1,14.1,666059.0,14.15,14.2,14.1,14.1,666059.0
2020-05-01 13:40:00,14.1,14.1,14.0,14.03,633302.0,14.1,14.1,14.0,14.03,633302.0
2020-05-01 13:50:00,14.03,14.06,14.01,14.03,475251.0,14.03,14.06,14.01,14.03,475251.0
2020-05-01 14:00:00,14.03,14.08,14.0,14.05,558319.0,14.03,14.08,14.0,14.05,558319.0
2020-05-01 14:10:00,14.06,14.09,14.05,14.08,562492.0,14.06,14.09,14.05,14.08,562492.0
2020-05-01 14:20:00,14.08,14.13,14.05,14.08,866782.0,14.08,14.13,14.05,14.08,866782.0
2020-05-01 14:30:00,14.09,14.09,14.0,14.04,701992.0,14.09,14.09,14.0,14.04,701992.0
2020-05-01 14:40:00,14.04,14.08,14.01,14.01,602367.0,14.04,14.08,14.01,14.01,602367.0
2020-05-01 14:50:00,14.01,14.05,13.96,14.02,1305854.0,14.01,14.05,13.96,14.02,1305854.0
2020-05-01 15:00:00,14.02,14.02,14.0,14.01,473767.0,14.02,14.02,14.0,14.01,473767.0
2020-05-01 15:10:00,14.01,14.05,14.0,14.02,621061.0,14.01,14.05,14.0,14.02,621061.0
2020-05-01 15:20:00,14.02,14.03,13.9,13.91,964231.0,14.02,14.03,13.9,13.91,964231.0
2020-05-01 15:30:00,13.91,13.94,13.82,13.88,1338179.0,13.91,13.94,13.82,13.88,1338179.0
2020-05-01 15:40:00,13.89,13.9,13.81,13.82,1400430.0,13.89,13.9,13.81,13.82,1400430.0
2020-05-01 15:50:00,13.81,13.93,13.8,13.93,3238898.0,13.81,13.93,13.8,13.93,3238898.0
2020-05-04 09:30:00,13.12,13.25,12.75,13.18,6413510.0,13.12,13.25,12.75,13.18,6413510.0
2020-05-04 09:40:00,13.19,13.71,13.11,13.57,4237935.0,13.19,13.71,13.11,13.57,4237935.0
2020-05-04 09:50:00,13.57,13.62,13.35,13.53,2118100.0,13.57,13.62,13.35,13.53,2118100.0
2020-05-04 10:00:00,13.54,13.9,13.45,13.79,2754915.0,13.54,13.9,13.45,13.79,2754915.0
2020-05-04 10:10:00,13.78,14.4,13.73,14.29,3859986.0,13.78,14.4,13.73,14.29,3859986.0
2020-05-04 10:20:00,14.28,14.29,13.88,14.01,2390756.0,14.28,14.29,13.88,14.01,2390756.0
2020-05-04 10:30:00,14.0,14.08,13.73,14.08,2270572.0,14.0,14.08,13.73,14.08,2270572.0
2020-05-04 10:40:00,14.08,14.14,13.92,14.03,1535903.0,14.08,14.14,13.92,14.03,1535903.0
2020-05-04 10:50:00,14.03,14.04,13.82,13.83,904168.0,14.03,14.04,13.82,13.83,904168.0
2020-05-04 11:00:00,13.83,13.83,13.6,13.69,1294199.0,13.83,13.83,13.6,13.69,1294199.0
2020-05-04 11:10:00,13.68,13.91,13.68,13.85,1038765.0,13.68,13.91,13.68,13.85,1038765.0
2020-05-04 11:20:00,13.86,13.97,13.73,13.96,1025824.0,13.86,13.97,13.73,13.96,1025824.0
2020-05-04 11:30:00,13.96,14.09,13.91,14.09,1113972.0,13.96,14.09,13.91,14.09,1113972.0
2020-05-04 11:40:00,14.09,14.09,13.89,13.96,793935.0,14.09,14.09,13.89,13.96,793935.0
2020-05-04 11:50:00,13.95,14.04,13.93,13.99,456662.0,13.95,14.04,13.93,13.99,456662.0
2020-05-04 12:00:00,13.99,14.19,13.98,14.18,949363.0,13.99,14.19,13.98,14.18,949363.0
2020-05-04 12:10:00,14.17,14.25,14.1,14.15,1109272.0,14.17,14.25,14.1,14.15,1109272.0
2020-05-04 12:20:00,14.15,14.39,14.14,14.32,1491883.0,14.15,14.39,14.14,14.32,1491883.0
2020-05-04 12:30:00,14.32,14.58,14.31,14.36,2740389.0,14.32,14.58,14.31,14.36,2740389.0
2020-05-04 12:40:00,14.36,14.57,14.35,14.56,1672898.0,14.36,14.57,14.35,14.56,1672898.0
2020-05-04 12:50:00,14.56,14.56,14.4,14.45,1111877.0,14.56,14.56,14.4,14.45,1111877.0
2020-05-04 13:00:00,14.45,14.46,14.27,14.34,1418120.0,14.45,14.46,14.27,14.34,1418120.0
2020-05-04 13:10:00,14.33,14.34,14.07,14.09,1367027.0,14.33,14.34,14.07,14.09,1367027.0
2020-05-04 13:20:00,14.1,14.24,14.07,14.2,948409.0,14.1,14.24,14.07,14.2,948409.0
2020-05-04 13:30:00,14.21,14.22,14.1,14.1,787220.0,14.21,14.22,14.1,14.1,787220.0
2020-05-04 13:40:00,14.1,14.12,14.04,14.1,1151877.0,14.1,14.12,14.04,14.1,1151877.0
2020-05-04 13:50:00,14.1,14.1,13.8,13.81,1860853.0,14.1,14.1,13.8,13.81,1860853.0
2020-05-04 14:00:00,13.81,13.98,13.71,13.91,1889287.0,13.81,13.98,13.71,13.91,1889287.0
2020-05-04 14:10:00,13.91,14.06,13.89,13.98,1388905.0,13.91,14.06,13.89,13.98,1388905.0
2020-05-04 14:20:00,13.98,13.98,13.92,13.95,624911.0,13.98,13.98,13.92,13.95,624911.0
2020-05-04 14:30:00,13.95,14.02,13.83,13.85,982639.0,13.95,14.02,13.83,13.85,982639.0
2020-05-04 14:40:00,13.86,13.92,13.69,13.9,1398526.0,13.86,13.92,13.69,13.9,1398526.0
2020-05-04 14:50:00,13.9,14.14,13.89,14.12,1217399.0,13.9,14.14,13.89,14.12,1217399.0
2020-05-04 15:00:00,14.11,14.12,13.99,14.1,968338.0,14.11,14.12,13.99,14.1,968338.0
2020-05-04 15:10:00,14.1,14.3,14.09,14.26,1545016.0,14.1,14.3,14.09,14.26,1545016.0
2020-05-04 15:20:00,14.25,14.32,14.13,14.26,1213621.0,14.25,14.32,14.13,14.26,1213621.0
2020-05-04 15:30:00,14.26,14.38,14.24,14.26,1466100.0,14.26,14.38,14.24,14.26,1466100.0
2020-05-04 15:40:00,14.26,14.36,14.25,14.34,1264242.0,14.26,14.36,14.25,14.34,1264242.0
2020-05-04 15:50:00,14.33,14.35,14.3,14.33,1889215.0,14.33,14.35,14.3,14.33,1889215.0
2020-05-05 09:30:00,14.25,14.89,14.2,14.28,7312788.0,14.25,14.89,14.2,14.28,7312788.0
2020-05-05 09:40:00,14.28,14.33,13.93,14.25,4854622.0,14.28,14.33,13.93,14.25,4854622.0
2020-05-05 09:50:00,14.24,14.49,14.23,14.45,3274356.0,14.24,14.49,14.23,14.45,3274356.0
2020-05-05 10:00:00,14.46,14.6,14.33,14.39,2613436.0,14.46,14.6,14.33,14.39,2613436.0
2020-05-05 10:10:00,14.39,14.43,14.12,14.14,2016327.0,14.39,14.43,14.12,14.14,2016327.0
2020-05-05 10:20:00,14.15,14.22,13.71,13.79,3525324.0,14.15,14.22,13.71,13.79,3525324.0
2020-05-05 10:30:00,13.78,13.99,13.75,13.85,2425383.0,13.78,13.99,13.75,13.85,2425383.0
2020-05-05 10:40:00,13.85,13.86,13.33,13.41,4428609.0,13.85,13.86,13.33,13.41,4428609.0
2020-05-05 10:50:00,13.41,13.77,13.35,13.66,3053276.0,13.41,13.77,13.35,13.66,3053276.0
2020-05-05 11:00:00,13.65,13.94,13.65,13.8,2304226.0,13.65,13.94,13.65,13.8,2304226.0
2020-05-05 11:10:00,13.81,13.81,13.6,13.69,1632870.0,13.81,13.81,13.6,13.69,1632870.0
2020-05-05 11:20:00,13.69,13.8,13.65,13.76,1309336.0,13.69,13.8,13.65,13.76,1309336.0
2020-05-05 11:30:00,13.76,13.97,13.75,13.87,1511089.0,13.76,13.97,13.75,13.87,1511089.0
2020-05-05 11:40:00,13.87,14.02,13.86,13.96,1478616.0,13.87,14.02,13.86,13.96,1478616.0
2020-05-05 11:50:00,13.96,13.97,13.81,13.87,1475277.0,13.96,13.97,13.81,13.87,1475277.0
2020-05-05 12:00:00,13.86,13.92,13.73,13.79,2092535.0,13.86,13.92,13.73,13.79,2092535.0
2020-05-05 12:10:00,13.79,13.86,13.74,13.76,771783.0,13.79,13.86,13.74,13.76,771783.0
2020-05-05 12:20:00,13.75,13.77,13.65,13.73,944257.0,13.75,13.77,13.65,13.73,944257.0
2020-05-05 12:30:00,13.74,13.82,13.7,13.71,654425.0,13.74,13.82,13.7,13.71,654425.0
2020-05-05 12:40:00,13.71,13.72,13.47,13.48,1537060.0,13.71,13.72,13.47,13.48,1537060.0
2020-05-05 12:50:00,13.49,13.56,13.37,13.5,1539905.0,13.49,13.56,13.37,13.5,1539905.0
2020-05-05 13:00:00,13.5,13.57,13.38,13.43,1258418.0,13.5,13.57,13.38,13.43,1258418.0
2020-05-05 13:10:00,13.43,13.46,13.33,13.39,1566941.0,13.43,13.46,13.33,13.39,1566941.0
2020-05-05 13:20:00,13.38,13.43,13.25,13.39,1589538.0,13.38,13.43,13.25,13.39,1589538.0
2020-05-05 13:30:00,13.39,13.43,13.28,13.29,921108.0,13.39,13.43,13.28,13.29,921108.0
2020-05-05 13:40:00,13.29,13.35,13.23,13.26,1068201.0,13.29,13.35,13.23,13.26,1068201.0
2020-05-05 13:50:00,13.27,13.35,13.25,13.29,877485.0,13.27,13.35,13.25,13.29,877485.0
2020-05-05 14:00:00,13.28,13.41,13.28,13.4,939741.0,13.28,13.41,13.28,13.4,939741.0
2020-05-05 14:10:00,13.4,13.52,13.39,13.44,1324229.0,13.4,13.52,13.39,13.44,1324229.0
2020-05-05 14:20:00,13.44,13.56,13.37,13.51,968533.0,13.44,13.56,13.37,13.51,968533.0
2020-05-05 14:30:00,13.51,13.52,13.34,13.35,933507.0,13.51,13.52,13.34,13.35,933507.0
2020-05-05 14:40:00,13.35,13.4,13.31,13.38,812789.0,13.35,13.4,13.31,13.38,812789.0
2020-05-05 14:50:00,13.37,13.45,13.33,13.35,730905.0,13.37,13.45,13.33,13.35,730905.0
2020-05-05 15:00:00,13.34,13.39,13.31,13.32,816277.0,13.34,13.39,13.31,13.32,816277.0
2020-05-05 15:10:00,13.33,13.33,13.13,13.13,1690917.0,13.33,13.33,13.13,13.13,1690917.0
2020-05-05 15:20:00,13.13,13.26,13.07,13.1,2220658.0,13.13,13.26,13.07,13.1,2220658.0
2020-05-05 15:30:00,13.1,13.15,12.93,13.02,2550004.0,13.1,13.15,12.93,13.02,2550004.0
2020-05-05 15:40:00,13.02,13.11,12.97,13.03,1903532.0,13.02,13.11,12.97,13.03,1903532.0
2020-05-05 15:50:00,13.03,13.15,13.03,13.09,2809191.0,13.03,13.15,13.03,13.09,2809191.0
2020-05-06 09:30:00,13.51,13.59,13.3,13.5,3535971.0,13.51,13.59,13.3,13.5,3535971.0
2020-05-06 09:40:00,13.5,13.59,13.33,13.37,1942015.0,13.5,13.59,13.33,13.37,1942015.0
2020-05-06 09:50:00,13.37,13.44,12.88,13.0,3176246.0,13.37,13.44,12.88,13.0,3176246.0
2020-05-06 10:00:00,13.0,13.22,12.98,13.05,1851915.0,13.0,13.22,12.98,13.05,1851915.0
2020-05-06 10:10:00,13.06,13.25,12.99,13.19,1505267.0,13.06,13.25,12.99,13.19,1505267.0
2020-05-06 10:20:00,13.19,13.38,13.15,13.34,1645906.0,13.19,13.38,13.15,13.34,1645906.0
2020-05-06 10:30:00,13.34,13.41,13.13,13.18,1689592.0,13.34,13.41,13.13,13.18,1689592.0
2020-05-06 10:40:00,13.18,13.32,13.13,13.18,1446764.0,13.18,13.32,13.13,13.18,1446764.0
2020-05-06 10:50:00,13.18,13.2,13.05,13.1,801450.0,13.18,13.2,13.05,13.1,801450.0
2020-05-06 11:00:00,13.1,13.18,13.03,13.07,826340.0,13.1,13.18,13.03,13.07,826340.0
2020-05-06 11:10:00,13.07,13.08,12.99,13.04,950396.0,13.07,13.08,12.99,13.04,950396.0
2020-05-06 11:20:00,13.05,13.13,12.93,13.11,1062124.0,13.05,13.13,12.93,13.11,1062124.0
2020-05-06 11:30:00,13.1,13.12,13.0,13.07,731871.0,13.1,13.12,13.0,13.07,731871.0
2020-05-06 11:40:00,13.07,13.1,12.94,12.96,739238.0,13.07,13.1,12.94,12.96,739238.0
2020-05-06 11:50:00,12.97,12.97,12.9,12.94,1165672.0,12.97,12.97,12.9,12.94,1165672.0
2020-05-06 12:00:00,12.94,12.96,12.77,12.78,1528734.0,12.94,12.96,12.77,12.78,1528734.0
2020-05-06 12:10:00,12.78,12.84,12.7,12.79,1665051.0,12.78,12.84,12.7,12.79,1665051.0
2020-05-06 12:20:00,12.78,12.81,12.74,12.78,912491.0,12.78,12.81,12.74,12.78,912491.0
2020-05-06 12:30:00,12.77,12.79,12.63,12.67,1206251.0,12.77,12.79,12.63,12.67,1206251.0
2020-05-06 12:40:00,12.67,12.82,12.58,12.8,1091700.0,12.67,12.82,12.58,12.8,1091700.0
2020-05-06 12:50:00,12.8,12.88,12.72,12.74,1015955.0,12.8,12.88,12.72,12.74,1015955.0
2020-05-06 13:00:00,12.74,12.79,12.69,12.75,549110.0,12.74,12.79,12.69,12.75,549110.0
2020-05-06 13:10:00,12.75,12.76,12.69,12.72,439764.0,12.75,12.76,12.69,12.72,439764.0
2020-05-06 13:20:00,12.72,12.79,12.67,12.78,591261.0,12.72,12.79,12.67,12.78,591261.0
2020-05-06 13:30:00,12.78,12.88,12.76,12.86,836360.0,12.78,12.88,12.76,12.86,836360.0
2020-05-06 13:40:00,12.87,12.96,12.82,12.93,757066.0,12.87,12.96,12.82,12.93,757066.0
2020-05-06 13:50:00,12.93,13.16,12.92,13.15,1509948.0,12.93,13.16,12.92,13.15,1509948.0
2020-05-06 14:00:00,13.15,13.15,12.98,13.02,730345.0,13.15,13.15,12.98,13.02,730345.0
2020-05-06 14:10:00,13.02,13.06,12.92,12.97,768508.0,13.02,13.06,12.92,12.97,768508.0
2020-05-06 14:20:00,12.97,13.03,12.96,13.0,403591.0,12.97,13.03,12.96,13.0,403591.0
2020-05-06 14:30:00,12.99,13.08,12.97,13.06,619122.0,12.99,13.08,12.97,13.06,619122.0
2020-05-06 14:40:00,13.06,13.13,13.03,13.06,658058.0,13.06,13.13,13.03,13.06,658058.0
2020-05-06 14:50:00,13.06,13.09,13.02,13.05,465227.0,13.06,13.09,13.02,13.05,465227.0
2020-05-06 15:00:00,13.04,13.06,12.96,12.98,533250.0,13.04,13.06,12.96,12.98,533250.0
2020-05-06 15:10:00,12.98,12.98,12.9,12.95,811670.0,12.98,12.98,12.9,12.95,811670.0
2020-05-06 15:20:00,12.95,12.96,12.82,12.86,837500.0,12.95,12.96,12.82,12.86,837500.0
2020-05-06 15:30:00,12.87,12.87,12.8,12.86,664827.0,12.87,12.87,12.8,12.86,664827.0
2020-05-06 15:40:00,12.86,12.88,12.81,12.83,790882.0,12.86,12.88,12.81,12.83,790882.0
2020-05-06 15:50:00,12.83,12.86,12.8,12.83,1483907.0,12.83,12.86,12.8,12.83,1483907.0
2020-05-07 09:30:00,12.98,13.43,12.98,13.37,3520508.0,12.98,13.43,12.98,13.37,3520508.0
2020-05-07 09:40:00,13.36,13.45,13.24,13.43,2425398.0,13.36,13.45,13.24,13.43,2425398.0
2020-05-07 09:50:00,13.44,13.53,13.35,13.45,2054453.0,13.44,13.53,13.35,13.45,2054453.0
2020-05-07 10:00:00,13.45,13.52,13.27,13.39,1689191.0,13.45,13.52,13.27,13.39,1689191.0
2020-05-07 10:10:00,13.39,13.44,13.21,13.32,1512087.0,13.39,13.44,13.21,13.32,1512087.0
2020-05-07 10:20:00,13.32,13.38,13.22,13.31,861475.0,13.32,13.38,13.22,13.31,861475.0
2020-05-07 10:30:00,13.3,13.43,13.3,13.39,1064692.0,13.3,13.43,13.3,13.39,1064692.0
2020-05-07 10:40:00,13.4,13.57,13.39,13.46,1187902.0,13.4,13.57,13.39,13.46,1187902.0
2020-05-07 10:50:00,13.46,13.5,13.35,13.37,679163.0,13.46,13.5,13.35,13.37,679163.0
2020-05-07 11:00:00,13.38,13.46,13.37,13.43,520538.0,13.38,13.46,13.37,13.43,520538.0
2020-05-07 11:10:00,13.42,13.48,13.4,13.43,466726.0,13.42,13.48,13.4,13.43,466726.0
2020-05-07 11:20:00,13.43,13.43,13.3,13.41,782677.0,13.43,13.43,13.3,13.41,782677.0
2020-05-07 11:30:00,13.41,13.47,13.4,13.41,437157.0,13.41,13.47,13.4,13.41,437157.0
2020-05-07 11:40:00,13.42,13.54,13.41,13.5,778520.0,13.42,13.54,13.41,13.5,778520.0
2020-05-07 11:50:00,13.51,13.58,13.5,13.56,649017.0,13.51,13.58,13.5,13.56,649017.0
2020-05-07 12:00:00,13.56,13.59,13.5,13.5,541966.0,13.56,13.59,13.5,13.5,541966.0
2020-05-07 12:10:00,13.5,13.59,13.48,13.59,469701.0,13.5,13.59,13.48,13.59,469701.0
2020-05-07 12:20:00,13.59,13.67,13.53,13.67,861282.0,13.59,13.67,13.53,13.67,861282.0
2020-05-07 12:30:00,13.67,13.67,13.55,13.57,673408.0,13.67,13.67,13.55,13.57,673408.0
2020-05-07 12:40:00,13.56,13.58,13.4,13.41,1108199.0,13.56,13.58,13.4,13.41,1108199.0
2020-05-07 12:50:00,13.4,13.5,13.36,13.5,1190436.0,13.4,13.5,13.36,13.5,1190436.0
2020-05-07 13:00:00,13.49,13.52,13.47,13.49,561070.0,13.49,13.52,13.47,13.49,561070.0
2020-05-07 13:10:00,13.49,13.57,13.47,13.51,559283.0,13.49,13.57,13.47,13.51,559283.0
2020-05-07 13:20:00,13.52,13.53,13.47,13.53,426248.0,13.52,13.53,13.47,13.53,426248.0
2020-05-07 13:30:00,13.53,13.63,13.52,13.61,603399.0,13.53,13.63,13.52,13.61,603399.0
2020-05-07 13:40:00,13.61,13.74,13.6,13.69,916848.0,13.61,13.74,13.6,13.69,916848.0
2020-05-07 13:50:00,13.69,13.74,13.63,13.73,660770.0,13.69,13.74,13.63,13.73,660770.0
2020-05-07 14:00:00,13.73,13.74,13.61,13.73,807785.0,13.73,13.74,13.61,13.73,807785.0
2020-05-07 14:10:00,13.73,13.74,13.65,13.69,460987.0,13.73,13.74,13.65,13.69,460987.0
2020-05-07 14:20:00,13.7,13.7,13.56,13.61,702884.0,13.7,13.7,13.56,13.61,702884.0
2020-05-07 14:30:00,13.61,13.64,13.5,13.54,672737.0,13.61,13.64,13.5,13.54,672737.0
2020-05-07 14:40:00,13.55,13.55,13.43,13.51,771925.0,13.55,13.55,13.43,13.51,771925.0
2020-05-07 14:50:00,13.52,13.52,13.41,13.44,619028.0,13.52,13.52,13.41,13.44,619028.0
2020-05-07 15:00:00,13.43,13.46,13.36,13.4,771621.0,13.43,13.46,13.36,13.4,771621.0
2020-05-07 15:10:00,13.41,13.47,13.38,13.46,805551.0,13.41,13.47,13.38,13.46,805551.0
2020-05-07 15:20:00,13.47,13.5,13.41,13.49,659937.0,13.47,13.5,13.41,13.49,659937.0
2020-05-07 15:30:00,13.49,13.5,13.43,13.44,532836.0,13.49,13.5,13.43,13.44,532836.0
2020-05-07 15:40:00,13.44,13.49,13.42,13.46,512833.0,13.44,13.49,13.42,13.46,512833.0
2020-05-07 15:50:00,13.46,13.54,13.46,13.52,1253202.0,13.46,13.54,13.46,13.52,1253202.0
2020-05-08 09:30:00,14.07,14.29,14.02,14.06,3105711.0,14.07,14.29,14.02,14.06,3105711.0
2020-05-08 09:40:00,14.05,14.25,14.02,14.22,1720562.0,14.05,14.25,14.02,14.22,1720562.0
2020-05-08 09:50:00,14.22,14.38,14.21,14.27,2366481.0,14.22,14.38,14.21,14.27,2366481.0
2020-05-08 10:00:00,14.27,14.39,14.25,14.27,1416883.0,14.27,14.39,14.25,14.27,1416883.0
2020-05-08 10:10:00,14.26,14.33,14.17,14.2,1346573.0,14.26,14.33,14.17,14.2,1346573.0
2020-05-08 10:20:00,14.2,14.22,13.92,13.92,1897700.0,14.2,14.22,13.92,13.92,1897700.0
2020-05-08 10:30:00,13.93,14.0,13.81,13.88,1545159.0,13.93,14.0,13.81,13.88,1545159.0
2020-05-08 10:40:00,13.88,13.96,13.65,13.74,2048126.0,13.88,13.96,13.65,13.74,2048126.0
2020-05-08 10:50:00,13.74,13.79,13.69,13.78,1064118.0,13.74,13.79,13.69,13.78,1064118.0
2020-05-08 11:00:00,13.77,13.88,13.76,13.87,984897.0,13.77,13.88,13.76,13.87,984897.0
2020-05-08 11:10:00,13.87,14.02,13.86,14.0,1386952.0,13.87,14.02,13.86,14.0,1386952.0
2020-05-08 11:20:00,14.0,14.04,13.86,13.91,1185457.0,14.0,14.04,13.86,13.91,1185457.0
2020-05-08 11:30:00,13.91,13.96,13.8,13.88,783471.0,13.91,13.96,13.8,13.88,783471.0
2020-05-08 11:40:00,13.87,13.88,13.74,13.81,826363.0,13.87,13.88,13.74,13.81,826363.0
2020-05-08 11:50:00,13.81,13.88,13.76,13.86,410597.0,13.81,13.88,13.76,13.86,410597.0
2020-05-08 12:00:00,13.86,13.89,13.78,13.79,346520.0,13.86,13.89,13.78,13.79,346520.0
2020-05-08 12:10:00,13.8,13.88,13.77,13.79,446401.0,13.8,13.88,13.77,13.79,446401.0
2020-05-08 12:20:00,13.78,13.82,13.71,13.74,509032.0,13.78,13.82,13.71,13.74,509032.0
2020-05-08 12:30:00,13.74,13.87,13.74,13.86,680372.0,13.74,13.87,13.74,13.86,680372.0
2020-05-08 12:40:00,13.85,13.87,13.76,13.78,358312.0,13.85,13.87,13.76,13.78,358312.0
2020-05-08 12:50:00,13.78,13.81,13.76,13.78,399696.0,13.78,13.81,13.76,13.78,399696.0
2020-05-08 13:00:00,13.78,13.81,13.73,13.77,379652.0,13.78,13.81,13.73,13.77,379652.0
2020-05-08 13:10:00,13.77,13.83,13.76,13.82,486231.0,13.77,13.83,13.76,13.82,486231.0
2020-05-08 13:20:00,13.82,13.88,13.8,13.83,444566.0,13.82,13.88,13.8,13.83,444566.0
2020-05-08 13:30:00,13.83,13.85,13.76,13.78,407995.0,13.83,13.85,13.76,13.78,407995.0
2020-05-08 13:40:00,13.78,13.83,13.76,13.81,471324.0,13.78,13.83,13.76,13.81,471324.0
2020-05-08 13:50:00,13.81,13.82,13.77,13.8,276044.0,13.81,13.82,13.77,13.8,276044.0
2020-05-08 14:00:00,13.81,13.84,13.79,13.84,272619.0,13.81,13.84,13.79,13.84,272619.0
2020-05-08 14:10:00,13.84,13.99,13.83,13.96,789384.0,13.84,13.99,13.83,13.96,789384.0
2020-05-08 14:20:00,13.95,14.03,13.95,14.0,773693.0,13.95,14.03,13.95,14.0,773693.0
2020-05-08 14:30:00,14.0,14.06,13.96,14.0,653899.0,14.0,14.06,13.96,14.0,653899.0
2020-05-08 14:40:00,14.0,14.03,13.97,14.01,354586.0,14.0,14.03,13.97,14.01,354586.0
2020-05-08 14:50:00,14.0,14.04,13.99,14.04,252158.0,14.0,14.04,13.99,14.04,252158.0
2020-05-08 15:00:00,14.04,14.09,13.98,14.01,778980.0,14.04,14.09,13.98,14.01,778980.0
2020-05-08 15:10:00,14.01,14.04,13.97,14.03,522910.0,14.01,14.04,13.97,14.03,522910.0
2020-05-08 15:20:00,14.03,14.07,13.99,14.07,597072.0,14.03,14.07,13.99,14.07,597072.0
2020-05-08 15:30:00,14.07,14.19,14.06,14.17,1531548.0,14.07,14.19,14.06,14.17,1531548.0
2020-05-08 15:40:00,14.17,14.25,14.16,14.19,1735295.0,14.17,14.25,14.16,14.19,1735295.0
2020-05-08 15:50:00,14.2,14.25,14.13,14.2,1853888.0,14.2,14.25,14.13,14.2,1853888.0
2020-05-11 09:30:00,14.07,14.29,13.81,13.87,4464678.0,14.07,14.29,13.81,13.87,4464678.0
2020-05-11 09:40:00,13.87,14.12,13.87,14.01,1716649.0,13.87,14.12,13.87,14.01,1716649.0
2020-05-11 09:50:00,14.01,14.09,13.83,13.9,1336192.0,14.01,14.09,13.83,13.9,1336192.0
2020-05-11 10:00:00,13.9,14.03,13.81,13.83,1472313.0,13.9,14.03,13.81,13.83,1472313.0
2020-05-11 10:10:00,13.82,13.86,13.64,13.69,1810721.0,13.82,13.86,13.64,13.69,1810721.0
2020-05-11 10:20:00,13.69,13.85,13.67,13.81,1117881.0,13.69,13.85,13.67,13.81,1117881.0
2020-05-11 10:30:00,13.81,13.97,13.76,13.84,1231012.0,13.81,13.97,13.76,13.84,1231012.0
2020-05-11 10:40:00,13.85,13.88,13.74,13.78,1218497.0,13.85,13.88,13.74,13.78,1218497.0
2020-05-11 10:50:00,13.78,13.83,13.69,13.74,873406.0,13.78,13.83,13.69,13.74,873406.0
2020-05-11 11:00:00,13.74,13.82,13.7,13.78,496438.0,13.74,13.82,13.7,13.78,496438.0
2020-05-11 11:10:00,13.79,13.85,13.75,13.79,483155.0,13.79,13.85,13.75,13.79,483155.0
2020-05-11 11:20:00,13.8,13.8,13.66,13.71,997067.0,13.8,13.8,13.66,13.71,997067.0
2020-05-11 11:30:00,13.72,13.85,13.7,13.84,499827.0,13.72,13.85,13.7,13.84,499827.0
2020-05-11 11:40:00,13.83,13.9,13.8,13.89,559596.0,13.83,13.9,13.8,13.89,559596.0
2020-05-11 11:50:00,13.89,13.95,13.85,13.9,1003016.0,13.89,13.95,13.85,13.9,1003016.0
2020-05-11 12:00:00,13.91,13.93,13.82,13.85,428615.0,13.91,13.93,13.82,13.85,428615.0
2020-05-11 12:10:00,13.85,13.94,13.83,13.93,364077.0,13.85,13.94,13.83,13.93,364077.0
2020-05-11 12:20:00,13.93,14.04,13.92,14.0,901224.0,13.93,14.04,13.92,14.0,901224.0
2020-05-11 12:30:00,14.0,14.1,13.99,14.06,638501.0,14.0,14.1,13.99,14.06,638501.0
2020-05-11 12:40:00,14.07,14.12,13.94,13.94,611048.0,14.07,14.12,13.94,13.94,611048.0
2020-05-11 12:50:00,13.94,14.05,13.94,14.03,392285.0,13.94,14.05,13.94,14.03,392285.0
2020-05-11 13:00:00,14.02,14.04,13.96,14.03,332428.0,14.02,14.04,13.96,14.03,332428.0
2020-05-11 13:10:00,14.04,14.04,13.91,13.95,407835.0,14.04,14.04,13.91,13.95,407835.0
2020-05-11 13:20:00,13.95,13.97,13.9,13.97,321216.0,13.95,13.97,13.9,13.97,321216.0
2020-05-11 13:30:00,13.97,14.01,13.93,14.01,389108.0,13.97,14.01,13.93,14.01,389108.0
2020-05-11 13:40:00,14.01,14.01,13.95,13.99,263850.0,14.01,14.01,13.95,13.99,263850.0
2020-05-11 13:50:00,13.99,14.02,13.95,13.96,268567.0,13.99,14.02,13.95,13.96,268567.0
2020-05-11 14:00:00,13.96,14.0,13.91,13.93,289382.0,13.96,14.0,13.91,13.93,289382.0
2020-05-11 14:10:00,13.93,13.93,13.87,13.92,356334.0,13.93,13.93,13.87,13.92,356334.0
2020-05-11 14:20:00,13.92,13.93,13.86,13.88,447895.0,13.92,13.93,13.86,13.88,447895.0
2020-05-11 14:30:00,13.87,13.93,13.86,13.88,639732.0,13.87,13.93,13.86,13.88,639732.0
2020-05-11 14:40:00,13.88,13.9,13.85,13.85,426007.0,13.88,13.9,13.85,13.85,426007.0
2020-05-11 14:50:00,13.86,13.86,13.82,13.82,375192.0,13.86,13.86,13.82,13.82,375192.0
2020-05-11 15:00:00,13.83,13.85,13.77,13.78,564521.0,13.83,13.85,13.77,13.78,564521.0
2020-05-11 15:10:00,13.78,13.8,13.74,13.8,668879.0,13.78,13.8,13.74,13.8,668879.0
2020-05-11 15:20:00,13.79,13.92,13.77,13.88,773398.0,13.79,13.92,13.77,13.88,773398.0
2020-05-11 15:30:00,13.88,13.91,13.84,13.87,571422.0,13.88,13.91,13.84,13.87,571422.0
2020-05-11 15:40:00,13.88,13.89,13.82,13.85,570925.0,13.88,13.89,13.82,13.85,570925.0
2020-05-11 15:50:00,13.87,13.89,13.82,13.84,1369363.0,13.87,13.89,13.82,13.84,1369363.0
2020-05-12 09:30:00,14.1,14.22,13.93,14.17,2431368.0,14.1,14.22,13.93,14.17,2431368.0
2020-05-12 09:40:00,14.17,14.2,13.75,13.78,1814710.0,14.17,14.2,13.75,13.78,1814710.0
2020-05-12 09:50:00,13.78,13.92,13.71,13.88,1974128.0,13.78,13.92,13.71,13.88,1974128.0
2020-05-12 10:00:00,13.88,13.92,13.75,13.82,870466.0,13.88,13.92,13.75,13.82,870466.0
2020-05-12 10:10:00,13.82,13.97,13.77,13.97,742780.0,13.82,13.97,13.77,13.97,742780.0
2020-05-12 10:20:00,13.97,13.97,13.78,13.84,907120.0,13.97,13.97,13.78,13.84,907120.0
2020-05-12 10:30:00,13.83,13.89,13.73,13.75,689749.0,13.83,13.89,13.73,13.75,689749.0
2020-05-12 10:40:00,13.76,13.81,13.65,13.66,896272.0,13.76,13.81,13.65,13.66,896272.0
2020-05-12 10:50:00,13.67,13.79,13.66,13.72,825950.0,13.67,13.79,13.66,13.72,825950.0
2020-05-12 11:00:00,13.71,13.76,13.65,13.75,956305.0,13.71,13.76,13.65,13.75,956305.0
2020-05-12 11:10:00,13.74,13.75,13.63,13.67,664284.0,13.74,13.75,13.63,13.67,664284.0
2020-05-12 11:20:00,13.66,13.72,13.61,13.69,906902.0,13.66,13.72,13.61,13.69,906902.0
2020-05-12 11:30:00,13.69,13.74,13.64,13.7,556869.0,13.69,13.74,13.64,13.7,556869.0
2020-05-12 11:40:00,13.7,13.73,13.58,13.65,775363.0,13.7,13.73,13.58,13.65,775363.0
2020-05-12 11:50:00,13.66,13.7,13.62,13.69,323282.0,13.66,13.7,13.62,13.69,323282.0
2020-05-12 12:00:00,13.69,13.76,13.65,13.7,597814.0,13.69,13.76,13.65,13.7,597814.0
2020-05-12 12:10:00,13.7,13.71,13.65,13.69,308005.0,13.7,13.71,13.65,13.69,308005.0
2020-05-12 12:20:00,13.69,13.7,13.63,13.65,336954.0,13.69,13.7,13.63,13.65,336954.0
2020-05-12 12:30:00,13.65,13.66,13.6,13.66,548725.0,13.65,13.66,13.6,13.66,548725.0
2020-05-12 12:40:00,13.66,13.73,13.64,13.7,440030.0,13.66,13.73,13.64,13.7,440030.0
2020-05-12 12:50:00,13.7,13.74,13.66,13.69,688536.0,13.7,13.74,13.66,13.69,688536.0
2020-05-12 13:00:00,13.7,13.7,13.6,13.62,579303.0,13.7,13.7,13.6,13.62,579303.0
2020-05-12 13:10:00,13.63,13.63,13.51,13.53,719273.0,13.63,13.63,13.51,13.53,719273.0
2020-05-12 13:20:00,13.52,13.56,13.35,13.41,1356761.0,13.52,13.56,13.35,13.41,1356761.0
2020-05-12 13:30:00,13.41,13.5,13.4,13.47,460848.0,13.41,13.5,13.4,13.47,460848.0
2020-05-12 13:40:00,13.46,13.47,13.38,13.44,422249.0,13.46,13.47,13.38,13.44,422249.0
2020-05-12 13:50:00,13.45,13.51,13.43,13.46,367470.0,13.45,13.51,13.43,13.46,367470.0
2020-05-12 14:00:00,13.46,13.47,13.35,13.39,485884.0,13.46,13.47,13.35,13.39,485884.0
2020-05-12 14:10:00,13.39,13.39,13.25,13.28,796124.0,13.39,13.39,13.25,13.28,796124.0
2020-05-12 14:20:00,13.29,13.31,13.23,13.26,698360.0,13.29,13.31,13.23,13.26,698360.0
2020-05-12 14:30:00,13.26,13.28,13.19,13.25,502149.0,13.26,13.28,13.19,13.25,502149.0
2020-05-12 14:40:00,13.25,13.37,13.19,13.36,781503.0,13.25,13.37,13.19,13.36,781503.0
2020-05-12 14:50:00,13.36,13.39,13.3,13.36,573724.0,13.36,13.39,13.3,13.36,573724.0
2020-05-12 15:00:00,13.35,13.46,13.34,13.45,545253.0,13.35,13.46,13.34,13.45,545253.0
2020-05-12 15:10:00,13.45,13.46,13.36,13.4,572447.0,13.45,13.46,13.36,13.4,572447.0
2020-05-12 15:20:00,13.4,13.4,13.25,13.26,489275.0,13.4,13.4,13.25,13.26,489275.0
2020-05-12 15:30:00,13.26,13.29,13.2,13.26,678343.0,13.26,13.29,13.2,13.26,678343.0
2020-05-12 15:40:00,13.25,13.25,13.17,13.22,939948.0,13.25,13.25,13.17,13.22,939948.0
2020-05-12 15:50:00,13.21,13.23,13.16,13.19,1487023.0,13.21,13.23,13.16,13.19,1487023.0
2020-05-13 09:30:00,13.0,13.01,12.33,12.58,4730541.0,13.0,13.01,12.33,12.58,4730541.0
2020-05-13 09:40:00,12.59,12.93,12.57,12.89,2779317.0,12.59,12.93,12.57,12.89,2779317.0
2020-05-13 09:50:00,12.9,12.9,12.46,12.54,2165524.0,12.9,12.9,12.46,12.54,2165524.0
2020-05-13 10:00:00,12.54,12.73,12.52,12.63,1363655.0,12.54,12.73,12.52,12.63,1363655.0
2020-05-13 10:10:00,12.63,12.72,12.48,12.48,1529857.0,12.63,12.72,12.48,12.48,1529857.0
2020-05-13 10:20:00,12.48,12.53,12.37,12.48,1501278.0,12.48,12.53,12.37,12.48,1501278.0
2020-05-13 10:30:00,12.48,12.6,12.35,12.37,1777775.0,12.48,12.6,12.35,12.37,1777775.0
2020-05-13 10:40:00,12.38,12.43,12.28,12.3,1618577.0,12.38,12.43,12.28,12.3,1618577.0
2020-05-13 10:50:00,12.3,12.41,12.22,12.26,1335705.0,12.3,12.41,12.22,12.26,1335705.0
2020-05-13 11:00:00,12.25,12.3,12.13,12.17,1786408.0,12.25,12.3,12.13,12.17,1786408.0
2020-05-13 11:10:00,12.17,12.21,11.92,11.93,2272360.0,12.17,12.21,11.92,11.93,2272360.0
2020-05-13 11:20:00,11.93,12.04,11.89,12.01,2028353.0,11.93,12.04,11.89,12.01,2028353.0
2020-05-13 11:30:00,12.0,12.04,11.92,11.96,1188673.0,12.0,12.04,11.92,11.96,1188673.0
2020-05-13 11:40:00,11.95,12.03,11.93,11.96,1100991.0,11.95,12.03,11.93,11.96,1100991.0
2020-05-13 11:50:00,11.96,12.06,11.94,12.04,1083039.0,11.96,12.06,11.94,12.04,1083039.0
2020-05-13 12:00:00,12.05,12.18,12.0,12.0,1214463.0,12.05,12.18,12.0,12.0,1214463.0
2020-05-13 12:10:00,12.01,12.07,11.97,11.98,1019687.0,12.01,12.07,11.97,11.98,1019687.0
2020-05-13 12:20:00,11.98,12.23,11.97,12.23,1364149.0,11.98,12.23,11.97,12.23,1364149.0
2020-05-13 12:30:00,12.23,12.33,12.14,12.18,1644186.0,12.23,12.33,12.14,12.18,1644186.0
2020-05-13 12:40:00,12.17,12.2,12.07,12.18,815740.0,12.17,12.2,12.07,12.18,815740.0
2020-05-13 12:50:00,12.18,12.22,12.1,12.2,631882.0,12.18,12.22,12.1,12.2,631882.0
2020-05-13 13:00:00,12.2,12.24,12.11,12.24,507157.0,12.2,12.24,12.11,12.24,507157.0
2020-05-13 13:10:00,12.24,12.39,12.22,12.37,1069455.0,12.24,12.39,12.22,12.37,1069455.0
2020-05-13 13:20:00,12.37,12.38,12.25,12.35,822773.0,12.37,12.38,12.25,12.35,822773.0
2020-05-13 13:30:00,12.35,12.39,12.23,12.27,916285.0,12.35,12.39,12.23,12.27,916285.0
2020-05-13 13:40:00,12.28,12.3,12.23,12.25,418099.0,12.28,12.3,12.23,12.25,418099.0
2020-05-13 13:50:00,12.24,12.25,12.11,12.12,608194.0,12.24,12.25,12.11,12.12,608194.0
2020-05-13 14:00:00,12.12,12.12,12.0,12.09,915066.0,12.12,12.12,12.0,12.09,915066.0
2020-05-13 14:10:00,12.09,12.22,12.07,12.17,663965.0,12.09,12.22,12.07,12.17,663965.0
2020-05-13 14:20:00,12.17,12.25,12.14,12.14,595494.0,12.17,12.25,12.14,12.14,595494.0
2020-05-13 14:30:00,12.14,12.23,12.13,12.21,492944.0,12.14,12.23,12.13,12.21,492944.0
2020-05-13 14:40:00,12.2,12.22,12.16,12.21,439706.0,12.2,12.22,12.16,12.21,439706.0
2020-05-13 14:50:00,12.21,12.26,12.13,12.15,716501.0,12.21,12.26,12.13,12.15,716501.0
2020-05-13 15:00:00,12.14,12.23,12.05,12.06,738964.0,12.14,12.23,12.05,12.06,738964.0
2020-05-13 15:10:00,12.06,12.13,12.05,12.08,657850.0,12.06,12.13,12.05,12.08,657850.0
2020-05-13 15:20:00,12.08,12.08,12.0,12.04,901294.0,12.08,12.08,12.0,12.04,901294.0
2020-05-13 15:30:00,12.04,12.14,12.01,12.07,811400.0,12.04,12.14,12.01,12.07,811400.0
2020-05-13 15:40:00,12.08,12.17,12.06,12.16,1379764.0,12.08,12.17,12.06,12.16,1379764.0
2020-05-13 15:50:00,12.16,12.29,12.15,12.26,2217627.0,12.16,12.29,12.15,12.26,2217627.0
2020-05-14 09:30:00,11.67,11.79,11.46,11.49,4109489.0,11.67,11.79,11.46,11.49,4109489.0
2020-05-14 09:40:00,11.49,11.5,11.2,11.2,3139287.0,11.49,11.5,11.2,11.2,3139287.0
2020-05-14 09:50:00,11.21,11.24,11.02,11.05,3256190.0,11.21,11.24,11.02,11.05,3256190.0
2020-05-14 10:00:00,11.06,11.28,11.0,11.27,2965071.0,11.06,11.28,11.0,11.27,2965071.0
2020-05-14 10:10:00,11.28,11.3,11.1,11.21,1858942.0,11.28,11.3,11.1,11.21,1858942.0
2020-05-14 10:20:00,11.21,11.45,11.2,11.4,1515850.0,11.21,11.45,11.2,11.4,1515850.0
2020-05-14 10:30:00,11.4,11.88,11.39,11.88,2457163.0,11.4,11.88,11.39,11.88,2457163.0
2020-05-14 10:40:00,11.88,11.9,11.56,11.88,2514416.0,11.88,11.9,11.56,11.88,2514416.0
2020-05-14 10:50:00,11.87,12.33,11.84,12.06,2567647.0,11.87,12.33,11.84,12.06,2567647.0
2020-05-14 11:00:00,12.07,12.5,12.06,12.38,2524795.0,12.07,12.5,12.06,12.38,2524795.0
2020-05-14 11:10:00,12.38,12.62,12.25,12.55,1895971.0,12.38,12.62,12.25,12.55,1895971.0
2020-05-14 11:20:00,12.56,12.56,12.02,12.05,2236261.0,12.56,12.56,12.02,12.05,2236261.0
2020-05-14 11:30:00,12.05,12.23,11.83,11.87,1490091.0,12.05,12.23,11.83,11.87,1490091.0
2020-05-14 11:40:00,11.88,11.94,11.74,11.81,1205412.0,11.88,11.94,11.74,11.81,1205412.0
2020-05-14 11:50:00,11.8,12.07,11.78,11.94,865534.0,11.8,12.07,11.78,11.94,865534.0
2020-05-14 12:00:00,11.94,12.09,11.9,12.06,508333.0,11.94,12.09,11.9,12.06,508333.0
2020-05-14 12:10:00,12.06,12.16,12.04,12.11,622303.0,12.06,12.16,12.04,12.11,622303.0
2020-05-14 12:20:00,12.11,12.15,11.99,12.01,580731.0,12.11,12.15,11.99,12.01,580731.0
2020-05-14 12:30:00,12.01,12.12,12.0,12.08,435251.0,12.01,12.12,12.0,12.08,435251.0
2020-05-14 12:40:00,12.09,12.09,11.97,12.0,285997.0,12.09,12.09,11.97,12.0,285997.0
2020-05-14 12:50:00,12.0,12.26,11.98,12.21,577683.0,12.0,12.26,11.98,12.21,577683.0
2020-05-14 13:00:00,12.21,12.23,12.05,12.11,373290.0,12.21,12.23,12.05,12.11,373290.0
2020-05-14 13:10:00,12.11,12.2,12.1,12.19,220317.0,12.11,12.2,12.1,12.19,220317.0
2020-05-14 13:20:00,12.19,12.4,12.18,12.4,757183.0,12.19,12.4,12.18,12.4,757183.0
2020-05-14 13:30:00,12.39,12.45,12.22,12.24,962163.0,12.39,12.45,12.22,12.24,962163.0
2020-05-14 13:40:00,12.24,12.3,12.18,12.25,365237.0,12.24,12.3,12.18,12.25,365237.0
2020-05-14 13:50:00,12.26,12.27,12.1,12.1,500705.0,12.26,12.27,12.1,12.1,500705.0
2020-05-14 14:00:00,12.1,12.13,12.03,12.07,506849.0,12.1,12.13,12.03,12.07,506849.0
2020-05-14 14:10:00,12.07,12.17,12.04,12.07,440556.0,12.07,12.17,12.04,12.07,440556.0
2020-05-14 14:20:00,12.07,12.15,12.05,12.15,330208.0,12.07,12.15,12.05,12.15,330208.0
2020-05-14 14:30:00,12.15,12.2,12.04,12.04,398796.0,12.15,12.2,12.04,12.04,398796.0
2020-05-14 14:40:00,12.04,12.11,11.97,12.09,781551.0,12.04,12.11,11.97,12.09,781551.0
2020-05-14 14:50:00,12.09,12.22,12.07,12.17,574984.0,12.09,12.22,12.07,12.17,574984.0
2020-05-14 15:00:00,12.16,12.29,12.14,12.26,509793.0,12.16,12.29,12.14,12.26,509793.0
2020-05-14 15:10:00,12.26,12.28,12.2,12.23,542237.0,12.26,12.28,12.2,12.23,542237.0
2020-05-14 15:20:00,12.23,12.35,12.16,12.29,1379837.0,12.23,12.35,12.16,12.29,1379837.0
2020-05-14 15:30:00,12.3,12.34,12.25,12.27,562650.0,12.3,12.34,12.25,12.27,562650.0
2020-05-14 15:40:00,12.26,12.3,12.21,12.29,724678.0,12.26,12.3,12.21,12.29,724678.0
2020-05-14 15:50:00,12.29,12.33,12.26,12.27,1366706.0,12.29,12.33,12.26,12.27,1366706.0
2020-05-15 09:30:00,12.12,12.48,11.95,12.46,2400534.0,12.12,12.48,11.95,12.46,2400534.0
2020-05-15 09:40:00,12.46,12.58,12.28,12.47,1678837.0,12.46,12.58,12.28,12.47,1678837.0
2020-05-15 09:50:00,12.47,12.76,12.46,12.58,1871308.0,12.47,12.76,12.46,12.58,1871308.0
2020-05-15 10:00:00,12.59,12.7,12.5,12.7,1074487.0,12.59,12.7,12.5,12.7,1074487.0
2020-05-15 10:10:00,12.7,12.85,12.65,12.72,1464273.0,12.7,12.85,12.65,12.72,1464273.0
2020-05-15 10:20:00,12.73,13.0,12.71,12.97,1929281.0,12.73,13.0,12.71,12.97,1929281.0
2020-05-15 10:30:00,12.98,13.1,12.86,12.93,2305740.0,12.98,13.1,12.86,12.93,2305740.0
2020-05-15 10:40:00,12.93,12.99,12.86,12.89,732979.0,12.93,12.99,12.86,12.89,732979.0
2020-05-15 10:50:00,12.89,12.89,12.7,12.78,1092914.0,12.89,12.89,12.7,12.78,1092914.0
2020-05-15 11:00:00,12.79,12.79,12.64,12.78,1006438.0,12.79,12.79,12.64,12.78,1006438.0
2020-05-15 11:10:00,12.78,12.8,12.69,12.7,585367.0,12.78,12.8,12.69,12.7,585367.0
2020-05-15 11:20:00,12.7,12.8,12.67,12.72,492503.0,12.7,12.8,12.67,12.72,492503.0
2020-05-15 11:30:00,12.71,12.78,12.62,12.65,527069.0,12.71,12.78,12.62,12.65,527069.0
2020-05-15 11:40:00,12.64,12.71,12.6,12.61,593184.0,12.64,12.71,12.6,12.61,593184.0
2020-05-15 11:50:00,12.6,12.69,12.6,12.62,367745.0,12.6,12.69,12.6,12.62,367745.0
2020-05-15 12:00:00,12.63,12.85,12.61,12.81,680646.0,12.63,12.85,12.61,12.81,680646.0
2020-05-15 12:10:00,12.8,12.81,12.62,12.66,576184.0,12.8,12.81,12.62,12.66,576184.0
2020-05-15 12:20:00,12.66,12.75,12.64,12.68,344891.0,12.66,12.75,12.64,12.68,344891.0
2020-05-15 12:30:00,12.68,12.72,12.66,12.69,238455.0,12.68,12.72,12.66,12.69,238455.0
2020-05-15 12:40:00,12.69,12.77,12.65,12.68,391480.0,12.69,12.77,12.65,12.68,391480.0
2020-05-15 12:50:00,12.68,12.73,12.65,12.68,384846.0,12.68,12.73,12.65,12.68,384846.0
2020-05-15 13:00:00,12.68,12.73,12.64,12.65,503635.0,12.68,12.73,12.64,12.65,503635.0
2020-05-15 13:10:00,12.65,12.82,12.65,12.81,492523.0,12.65,12.82,12.65,12.81,492523.0
2020-05-15 13:20:00,12.81,12.85,12.78,12.84,412203.0,12.81,12.85,12.78,12.84,412203.0
2020-05-15 13:30:00,12.84,12.97,12.79,12.96,489529.0,12.84,12.97,12.79,12.96,489529.0
2020-05-15 13:40:00,12.96,13.0,12.86,12.91,546265.0,12.96,13.0,12.86,12.91,546265.0
2020-05-15 13:50:00,12.91,12.98,12.87,12.96,468878.0,12.91,12.98,12.87,12.96,468878.0
2020-05-15 14:00:00,12.96,13.1,12.95,13.04,871632.0,12.96,13.1,12.95,13.04,871632.0
2020-05-15 14:10:00,13.05,13.05,12.96,12.98,496748.0,13.05,13.05,12.96,12.98,496748.0
2020-05-15 14:20:00,12.99,13.02,12.92,12.95,395690.0,12.99,13.02,12.92,12.95,395690.0
2020-05-15 14:30:00,12.95,12.95,12.8,12.86,540026.0,12.95,12.95,12.8,12.86,540026.0
2020-05-15 14:40:00,12.87,12.95,12.85,12.94,521769.0,12.87,12.95,12.85,12.94,521769.0
2020-05-15 14:50:00,12.94,12.98,12.81,12.82,406335.0,12.94,12.98,12.81,12.82,406335.0
2020-05-15 15:00:00,12.82,12.86,12.78,12.81,484343.0,12.82,12.86,12.78,12.81,484343.0
2020-05-15 15:10:00,12.82,12.84,12.79,12.82,546391.0,12.82,12.84,12.79,12.82,546391.0
2020-05-15 15:20:00,12.82,12.9,12.79,12.89,653713.0,12.82,12.9,12.79,12.89,653713.0
2020-05-15 15:30:00,12.89,12.91,12.71,12.74,904370.0,12.89,12.91,12.71,12.74,904370.0
2020-05-15 15:40:00,12.74,12.78,12.69,12.77,708744.0,12.74,12.78,12.69,12.77,708744.0
2020-05-15 15:50:00,12.77,12.78,12.7,12.77,1234619.0,12.77,12.78,12.7,12.77,1234619.0
2020-05-18 09:30:00,14.1,14.42,13.98,14.32,7217852.0,14.1,14.42,13.98,14.32,7217852.0
2020-05-18 09:40:00,14.32,14.37,13.92,14.1,3202571.0,14.32,14.37,13.92,14.1,3202571.0
2020-05-18 09:50:00,14.11,14.48,14.02,14.38,3829655.0,14.11,14.48,14.02,14.38,3829655.0
2020-05-18 10:00:00,14.37,14.49,14.22,14.26,2366043.0,14.37,14.49,14.22,14.26,2366043.0
2020-05-18 10:10:00,14.25,14.27,14.05,14.22,1912139.0,14.25,14.27,14.05,14.22,1912139.0
2020-05-18 10:20:00,14.21,14.22,14.07,14.12,1134657.0,14.21,14.22,14.07,14.12,1134657.0
2020-05-18 10:30:00,14.12,14.37,14.08,14.36,1473120.0,14.12,14.37,14.08,14.36,1473120.0
2020-05-18 10:40:00,14.36,14.57,14.33,14.52,2664223.0,14.36,14.57,14.33,14.52,2664223.0
2020-05-18 10:50:00,14.51,14.58,14.37,14.39,1448223.0,14.51,14.58,14.37,14.39,1448223.0
2020-05-18 11:00:00,14.39,14.46,14.32,14.38,1243924.0,14.39,14.46,14.32,14.38,1243924.0
2020-05-18 11:10:00,14.37,14.52,14.33,14.5,1247303.0,14.37,14.52,14.33,14.5,1247303.0
2020-05-18 11:20:00,14.49,14.65,14.49,14.54,2264105.0,14.49,14.65,14.49,14.54,2264105.0
2020-05-18 11:30:00,14.55,14.6,14.4,14.41,1230406.0,14.55,14.6,14.4,14.41,1230406.0
2020-05-18 11:40:00,14.41,14.5,14.31,14.32,1130019.0,14.41,14.5,14.31,14.32,1130019.0
2020-05-18 11:50:00,14.32,14.52,14.3,14.49,1137441.0,14.32,14.52,14.3,14.49,1137441.0
2020-05-18 12:00:00,14.48,14.6,14.47,14.58,1254192.0,14.48,14.6,14.47,14.58,1254192.0
2020-05-18 12:10:00,14.57,14.58,14.41,14.42,1240069.0,14.57,14.58,14.41,14.42,1240069.0
2020-05-18 12:20:00,14.42,14.59,14.41,14.54,807675.0,14.42,14.59,14.41,14.54,807675.0
2020-05-18 12:30:00,14.54,14.62,14.51,14.59,1182356.0,14.54,14.62,14.51,14.59,1182356.0
2020-05-18 12:40:00,14.59,14.6,14.49,14.52,696440.0,14.59,14.6,14.49,14.52,696440.0
2020-05-18 12:50:00,14.52,14.8,14.51,14.77,3142486.0,14.52,14.8,14.51,14.77,3142486.0
2020-05-18 13:00:00,14.77,14.86,14.73,14.79,1465477.0,14.77,14.86,14.73,14.79,1465477.0
2020-05-18 13:10:00,14.78,14.94,14.78,14.93,1227842.0,14.78,14.94,14.78,14.93,1227842.0
2020-05-18 13:20:00,14.92,15.0,14.87,14.99,1894180.0,14.92,15.0,14.87,14.99,1894180.0
2020-05-18 13:30:00,14.99,15.07,14.89,14.93,2378820.0,14.99,15.07,14.89,14.93,2378820.0
2020-05-18 13:40:00,14.94,15.07,14.92,14.99,1650900.0,14.94,15.07,14.92,14.99,1650900.0
2020-05-18 13:50:00,14.99,14.99,14.85,14.87,1182049.0,14.99,14.99,14.85,14.87,1182049.0
2020-05-18 14:00:00,14.87,14.89,14.63,14.69,1538821.0,14.87,14.89,14.63,14.69,1538821.0
2020-05-18 14:10:00,14.69,14.69,14.44,14.47,2247905.0,14.69,14.69,14.44,14.47,2247905.0
2020-05-18 14:20:00,14.47,14.54,14.29,14.52,2771140.0,14.47,14.54,14.29,14.52,2771140.0
2020-05-18 14:30:00,14.52,14.66,14.5,14.6,1761305.0,14.52,14.66,14.5,14.6,1761305.0
2020-05-18 14:40:00,14.61,14.63,14.49,14.51,746070.0,14.61,14.63,14.49,14.51,746070.0
2020-05-18 14:50:00,14.51,14.62,14.47,14.59,961615.0,14.51,14.62,14.47,14.59,961615.0
2020-05-18 15:00:00,14.58,14.74,14.58,14.7,1227328.0,14.58,14.74,14.58,14.7,1227328.0
2020-05-18 15:10:00,14.7,14.7,14.52,14.68,1220137.0,14.7,14.7,14.52,14.68,1220137.0
2020-05-18 15:20:00,14.67,14.71,14.62,14.69,871001.0,14.67,14.71,14.62,14.69,871001.0
2020-05-18 15:30:00,14.69,14.78,14.68,14.75,1098299.0,14.69,14.78,14.68,14.75,1098299.0
2020-05-18 15:40:00,14.75,14.81,14.73,14.79,1089268.0,14.75,14.81,14.73,14.79,1089268.0
2020-05-18 15:50:00,14.8,14.82,14.69,14.72,2360933.0,14.8,14.82,14.69,14.72,2360933.0
2020-05-19 09:30:00,14.61,14.64,13.88,14.03,4867555.0,14.61,14.64,13.88,14.03,4867555.0
2020-05-19 09:40:00,14.03,14.05,13.65,13.66,3092970.0,14.03,14.05,13.65,13.66,3092970.0
2020-05-19 09:50:00,13.66,14.18,13.62,14.09,2794664.0,13.66,14.18,13.62,14.09,2794664.0
2020-05-19 10:00:00,14.1,14.29,14.0,14.29,2026403.0,14.1,14.29,14.0,14.29,2026403.0
2020-05-19 10:10:00,14.28,14.29,14.05,14.13,1620096.0,14.28,14.29,14.05,14.13,1620096.0
2020-05-19 10:20:00,14.13,14.32,14.11,14.24,1990127.0,14.13,14.32,14.11,14.24,1990127.0
2020-05-19 10:30:00,14.23,14.29,14.12,14.19,793773.0,14.23,14.29,14.12,14.19,793773.0
2020-05-19 10:40:00,14.18,14.23,14.0,14.2,1129609.0,14.18,14.23,14.0,14.2,1129609.0
2020-05-19 10:50:00,14.19,14.29,14.15,14.23,844773.0,14.19,14.29,14.15,14.23,844773.0
2020-05-19 11:00:00,14.23,14.37,14.2,14.34,1016831.0,14.23,14.37,14.2,14.34,1016831.0
2020-05-19 11:10:00,14.33,14.44,14.24,14.43,1008528.0,14.33,14.44,14.24,14.43,1008528.0
2020-05-19 11:20:00,14.44,14.75,14.41,14.58,2147642.0,14.44,14.75,14.41,14.58,2147642.0
2020-05-19 11:30:00,14.58,14.75,14.52,14.55,1349398.0,14.58,14.75,14.52,14.55,1349398.0
2020-05-19 11:40:00,14.54,14.67,14.52,14.55,975297.0,14.54,14.67,14.52,14.55,975297.0
2020-05-19 11:50:00,14.55,14.61,14.47,14.6,682018.0,14.55,14.61,14.47,14.6,682018.0
2020-05-19 12:00:00,14.61,14.65,14.57,14.64,650799.0,14.61,14.65,14.57,14.64,650799.0
2020-05-19 12:10:00,14.65,14.73,14.59,14.61,775288.0,14.65,14.73,14.59,14.61,775288.0
2020-05-19 12:20:00,14.62,14.68,14.43,14.45,684737.0,14.62,14.68,14.43,14.45,684737.0
2020-05-19 12:30:00,14.45,14.53,14.42,14.47,769667.0,14.45,14.53,14.42,14.47,769667.0
2020-05-19 12:40:00,14.47,14.55,14.47,14.49,529665.0,14.47,14.55,14.47,14.49,529665.0
2020-05-19 12:50:00,14.49,14.52,14.43,14.45,557496.0,14.49,14.52,14.43,14.45,557496.0
2020-05-19 13:00:00,14.45,14.5,14.4,14.46,462396.0,14.45,14.5,14.4,14.46,462396.0
2020-05-19 13:10:00,14.46,14.63,14.44,14.59,618290.0,14.46,14.63,14.44,14.59,618290.0
2020-05-19 13:20:00,14.59,14.67,14.57,14.63,626094.0,14.59,14.67,14.57,14.63,626094.0
2020-05-19 13:30:00,14.62,14.64,14.58,14.62,400518.0,14.62,14.64,14.58,14.62,400518.0
2020-05-19 13:40:00,14.62,14.7,14.61,14.69,526200.0,14.62,14.7,14.61,14.69,526200.0
2020-05-19 13:50:00,14.69,14.69,14.58,14.64,416180.0,14.69,14.69,14.58,14.64,416180.0
2020-05-19 14:00:00,14.64,14.7,14.57,14.68,934584.0,14.64,14.7,14.57,14.68,934584.0
2020-05-19 14:10:00,14.68,14.72,14.66,14.69,1182677.0,14.68,14.72,14.66,14.69,1182677.0
2020-05-19 14:20:00,14.69,14.83,14.68,14.75,858288.0,14.69,14.83,14.68,14.75,858288.0
2020-05-19 14:30:00,14.75,14.76,14.67,14.76,645405.0,14.75,14.76,14.67,14.76,645405.0
2020-05-19 14:40:00,14.76,14.78,14.68,14.78,455337.0,14.76,14.78,14.68,14.78,455337.0
2020-05-19 14:50:00,14.78,14.79,14.35,14.4,1181557.0,14.78,14.79,14.35,14.4,1181557.0
2020-05-19 15:00:00,14.41,14.65,14.38,14.63,1265976.0,14.41,14.65,14.38,14.63,1265976.0
2020-05-19 15:10:00,14.63,14.71,14.46,14.47,747822.0,14.63,14.71,14.46,14.47,747822.0
2020-05-19 15:20:00,14.48,14.54,14.36,14.5,978889.0,14.48,14.54,14.36,14.5,978889.0
2020-05-19 15:30:00,14.5,14.54,14.36,14.36,1341665.0,14.5,14.54,14.36,14.36,1341665.0
2020-05-19 15:40:00,14.36,14.39,14.15,14.21,1586845.0,14.36,14.39,14.15,14.21,1586845.0
2020-05-19 15:50:00,14.2,14.23,14.06,14.12,1414625.0,14.2,14.23,14.06,14.12,1414625.0
2020-05-20 09:30:00,14.62,14.69,14.38,14.56,2679811.0,14.62,14.69,14.38,14.56,2679811.0
2020-05-20 09:40:00,14.56,14.62,14.36,14.49,1893124.0,14.56,14.62,14.36,14.49,1893124.0
2020-05-20 09:50:00,14.48,14.53,14.36,14.44,1205621.0,14.48,14.53,14.36,14.44,1205621.0
2020-05-20 10:00:00,14.45,14.56,14.41,14.44,1059147.0,14.45,14.56,14.41,14.44,1059147.0
2020-05-20 10:10:00,14.44,14.49,14.31,14.32,1611211.0,14.44,14.49,14.31,14.32,1611211.0
2020-05-20 10:20:00,14.33,14.36,14.09,14.22,1834007.0,14.33,14.36,14.09,14.22,1834007.0
2020-05-20 10:30:00,14.22,14.35,14.13,14.27,1326776.0,14.22,14.35,14.13,14.27,1326776.0
2020-05-20 10:40:00,14.28,14.29,14.11,14.19,1397430.0,14.28,14.29,14.11,14.19,1397430.0
2020-05-20 10:50:00,14.19,14.26,14.17,14.18,787497.0,14.19,14.26,14.17,14.18,787497.0
2020-05-20 11:00:00,14.17,14.19,13.83,13.96,2727964.0,14.17,14.19,13.83,13.96,2727964.0
2020-05-20 11:10:00,13.96,14.14,13.89,14.12,1125189.0,13.96,14.14,13.89,14.12,1125189.0
2020-05-20 11:20:00,14.13,14.14,14.02,14.09,1277142.0,14.13,14.14,14.02,14.09,1277142.0
2020-05-20 11:30:00,14.08,14.08,13.94,13.99,991746.0,14.08,14.08,13.94,13.99,991746.0
2020-05-20 11:40:00,13.99,14.13,13.98,14.05,674125.0,13.99,14.13,13.98,14.05,674125.0
2020-05-20 11:50:00,14.06,14.19,14.04,14.18,732894.0,14.06,14.19,14.04,14.18,732894.0
2020-05-20 12:00:00,14.18,14.18,14.08,14.11,609531.0,14.18,14.18,14.08,14.11,609531.0
2020-05-20 12:10:00,14.11,14.13,13.95,14.0,634809.0,14.11,14.13,13.95,14.0,634809.0
2020-05-20 12:20:00,14.0,14.05,13.95,14.03,686340.0,14.0,14.05,13.95,14.03,686340.0
2020-05-20 12:30:00,14.03,14.04,13.96,13.97,385332.0,14.03,14.04,13.96,13.97,385332.0
2020-05-20 12:40:00,13.97,13.98,13.92,13.96,700570.0,13.97,13.98,13.92,13.96,700570.0
2020-05-20 12:50:00,13.96,14.15,13.95,14.14,853165.0,13.96,14.15,13.95,14.14,853165.0
2020-05-20 13:00:00,14.14,14.15,14.06,14.09,587417.0,14.14,14.15,14.06,14.09,587417.0
2020-05-20 13:10:00,14.08,14.18,14.06,14.13,529163.0,14.08,14.18,14.06,14.13,529163.0
2020-05-20 13:20:00,14.13,14.14,13.98,14.0,590538.0,14.13,14.14,13.98,14.0,590538.0
2020-05-20 13:30:00,14.01,14.03,13.95,14.02,698991.0,14.01,14.03,13.95,14.02,698991.0
2020-05-20 13:40:00,14.02,14.1,13.97,14.1,611541.0,14.02,14.1,13.97,14.1,611541.0
2020-05-20 13:50:00,14.1,14.11,14.03,14.08,324369.0,14.1,14.11,14.03,14.08,324369.0
2020-05-20 14:00:00,14.08,14.14,14.05,14.07,452587.0,14.08,14.14,14.05,14.07,452587.0
2020-05-20 14:10:00,14.07,14.12,14.04,14.08,282387.0,14.07,14.12,14.04,14.08,282387.0
2020-05-20 14:20:00,14.07,14.2,14.06,14.19,513874.0,14.07,14.2,14.06,14.19,513874.0
2020-05-20 14:30:00,14.18,14.19,14.14,14.15,298688.0,14.18,14.19,14.14,14.15,298688.0
2020-05-20 14:40:00,14.14,14.28,14.14,14.26,594052.0,14.14,14.28,14.14,14.26,594052.0
2020-05-20 14:50:00,14.27,14.36,14.23,14.27,973321.0,14.27,14.36,14.23,14.27,973321.0
2020-05-20 15:00:00,14.26,14.29,14.13,14.19,777329.0,14.26,14.29,14.13,14.19,777329.0
2020-05-20 15:10:00,14.19,14.22,14.11,14.15,657893.0,14.19,14.22,14.11,14.15,657893.0
2020-05-20 15:20:00,14.16,14.21,14.12,14.18,356429.0,14.16,14.21,14.12,14.18,356429.0
2020-05-20 15:30:00,14.18,14.18,14.11,14.13,353056.0,14.18,14.18,14.11,14.13,353056.0
2020-05-20 15:40:00,14.12,14.19,14.11,14.14,391997.0,14.12,14.19,14.11,14.14,391997.0
2020-05-20 15:50:00,14.14,14.15,14.09,14.15,1069574.0,14.14,14.15,14.09,14.15,1069574.0
2020-05-21 09:30:00,13.9,14.37,13.89,14.35,2737211.0,13.9,14.37,13.89,14.35,2737211.0
2020-05-21 09:40:00,14.34,14.44,14.18,14.38,1689915.0,14.34,14.44,14.18,14.38,1689915.0
2020-05-21 09:50:00,14.39,14.65,14.33,14.61,2438166.0,14.39,14.65,14.33,14.61,2438166.0
2020-05-21 10:00:00,14.61,14.75,14.53,14.67,1937613.0,14.61,14.75,14.53,14.67,1937613.0
2020-05-21 10:10:00,14.67,14.94,14.66,14.85,2927814.0,14.67,14.94,14.66,14.85,2927814.0
2020-05-21 10:20:00,14.85,15.13,14.83,14.9,3818529.0,14.85,15.13,14.83,14.9,3818529.0
2020-05-21 10:30:00,14.9,14.91,14.53,14.57,2587636.0,14.9,14.91,14.53,14.57,2587636.0
2020-05-21 10:40:00,14.58,14.9,14.57,14.69,1753458.0,14.58,14.9,14.57,14.69,1753458.0
2020-05-21 10:50:00,14.68,14.81,14.65,14.73,976088.0,14.68,14.81,14.65,14.73,976088.0
2020-05-21 11:00:00,14.73,14.73,14.47,14.53,1353187.0,14.73,14.73,14.47,14.53,1353187.0
2020-05-21 11:10:00,14.53,14.67,14.47,14.54,1289203.0,14.53,14.67,14.47,14.54,1289203.0
2020-05-21 11:20:00,14.53,14.55,14.31,14.44,1252475.0,14.53,14.55,14.31,14.44,1252475.0
2020-05-21 11:30:00,14.44,14.64,14.41,14.63,817537.0,14.44,14.64,14.41,14.63,817537.0
2020-05-21 11:40:00,14.63,14.78,14.63,14.69,1243860.0,14.63,14.78,14.63,14.69,1243860.0
2020-05-21 11:50:00,14.7,14.77,14.67,14.68,561751.0,14.7,14.77,14.67,14.68,561751.0
2020-05-21 12:00:00,14.69,14.9,14.68,14.77,1222599.0,14.69,14.9,14.68,14.77,1222599.0
2020-05-21 12:10:00,14.78,14.87,14.72,14.85,736931.0,14.78,14.87,14.72,14.85,736931.0
2020-05-21 12:20:00,14.85,14.98,14.84,14.88,1593343.0,14.85,14.98,14.84,14.88,1593343.0
2020-05-21 12:30:00,14.88,14.88,14.78,14.82,661960.0,14.88,14.88,14.78,14.82,661960.0
2020-05-21 12:40:00,14.82,14.91,14.82,14.9,1186979.0,14.82,14.91,14.82,14.9,1186979.0
2020-05-21 12:50:00,14.9,14.92,14.64,14.69,1149190.0,14.9,14.92,14.64,14.69,1149190.0
2020-05-21 13:00:00,14.69,14.76,14.61,14.65,1564252.0,14.69,14.76,14.61,14.65,1564252.0
2020-05-21 13:10:00,14.66,14.74,14.61,14.71,585848.0,14.66,14.74,14.61,14.71,585848.0
2020-05-21 13:20:00,14.72,14.74,14.68,14.71,344602.0,14.72,14.74,14.68,14.71,344602.0
2020-05-21 13:30:00,14.72,14.77,14.67,14.74,406572.0,14.72,14.77,14.67,14.74,406572.0
2020-05-21 13:40:00,14.74,14.85,14.7,14.75,926744.0,14.74,14.85,14.7,14.75,926744.0
2020-05-21 13:50:00,14.75,14.8,14.72,14.75,341064.0,14.75,14.8,14.72,14.75,341064.0
2020-05-21 14:00:00,14.75,14.84,14.73,14.79,449212.0,14.75,14.84,14.73,14.79,449212.0
2020-05-21 14:10:00,14.79,14.79,14.71,14.74,276121.0,14.79,14.79,14.71,14.74,276121.0
2020-05-21 14:20:00,14.74,14.77,14.64,14.66,413693.0,14.74,14.77,14.64,14.66,413693.0
2020-05-21 14:30:00,14.66,14.71,14.58,14.63,619360.0,14.66,14.71,14.58,14.63,619360.0
2020-05-21 14:40:00,14.63,14.66,14.53,14.55,528370.0,14.63,14.66,14.53,14.55,528370.0
2020-05-21 14:50:00,14.55,14.65,14.55,14.61,467798.0,14.55,14.65,14.55,14.61,467798.0
2020-05-21 15:00:00,14.62,14.66,14.61,14.64,317273.0,14.62,14.66,14.61,14.64,317273.0
2020-05-21 15:10:00,14.64,14.64,14.57,14.61,329559.0,14.64,14.64,14.57,14.61,329559.0
2020-05-21 15:20:00,14.62,14.62,14.56,14.58,356622.0,14.62,14.62,14.56,14.58,356622.0
2020-05-21 15:30:00,14.58,14.6,14.52,14.58,765555.0,14.58,14.6,14.52,14.58,765555.0
2020-05-21 15:40:00,14.58,14.63,14.56,14.6,888709.0,14.58,14.63,14.56,14.6,888709.0
2020-05-21 15:50:00,14.59,14.62,14.52,14.6,1631202.0,14.59,14.62,14.52,14.6,1631202.0
2020-05-22 09:30:00,14.92,15.18,14.71,14.72,4216476.0,14.92,15.18,14.71,14.72,4216476.0
2020-05-22 09:40:00,14.72,14.73,14.45,14.72,2738040.0,14.72,14.73,14.45,14.72,2738040.0
2020-05-22 09:50:00,14.72,14.72,14.46,14.5,1232560.0,14.72,14.72,14.46,14.5,1232560.0
2020-05-22 10:00:00,14.5,14.51,14.21,14.28,1716986.0,14.5,14.51,14.21,14.28,1716986.0
2020-05-22 10:10:00,14.29,14.5,14.15,14.47,1912522.0,14.29,14.5,14.15,14.47,1912522.0
2020-05-22 10:20:00,14.48,14.57,14.41,14.51,908160.0,14.48,14.57,14.41,14.51,908160.0
2020-05-22 10:30:00,14.51,14.6,14.45,14.55,693503.0,14.51,14.6,14.45,14.55,693503.0
2020-05-22 10:40:00,14.54,14.58,14.32,14.33,725995.0,14.54,14.58,14.32,14.33,725995.0
2020-05-22 10:50:00,14.34,14.43,14.3,14.4,790458.0,14.34,14.43,14.3,14.4,790458.0
2020-05-22 11:00:00,14.39,14.55,14.38,14.55,559809.0,14.39,14.55,14.38,14.55,559809.0
2020-05-22 11:10:00,14.55,14.57,14.48,14.54,337903.0,14.55,14.57,14.48,14.54,337903.0
2020-05-22 11:20:00,14.54,14.54,14.38,14.42,598357.0,14.54,14.54,14.38,14.42,598357.0
2020-05-22 11:30:00,14.42,14.47,14.37,14.43,442381.0,14.42,14.47,14.37,14.43,442381.0
2020-05-22 11:40:00,14.43,14.46,14.39,14.44,234189.0,14.43,14.46,14.39,14.44,234189.0
2020-05-22 11:50:00,14.44,14.49,14.4,14.43,292402.0,14.44,14.49,14.4,14.43,292402.0
2020-05-22 12:00:00,14.43,14.44,14.32,14.34,345176.0,14.43,14.44,14.32,14.34,345176.0
2020-05-22 12:10:00,14.34,14.38,14.3,14.37,299684.0,14.34,14.38,14.3,14.37,299684.0
2020-05-22 12:20:00,14.37,14.38,14.32,14.37,259623.0,14.37,14.38,14.32,14.37,259623.0
2020-05-22 12:30:00,14.36,14.41,14.35,14.38,279529.0,14.36,14.41,14.35,14.38,279529.0
2020-05-22 12:40:00,14.38,14.39,14.32,14.32,235308.0,14.38,14.39,14.32,14.32,235308.0
2020-05-22 12:50:00,14.32,14.38,14.31,14.38,204494.0,14.32,14.38,14.31,14.38,204494.0
2020-05-22 13:00:00,14.38,14.44,14.36,14.41,328986.0,14.38,14.44,14.36,14.41,328986.0
2020-05-22 13:10:00,14.41,14.41,14.34,14.36,175787.0,14.41,14.41,14.34,14.36,175787.0
2020-05-22 13:20:00,14.36,14.46,14.35,14.45,288564.0,14.36,14.46,14.35,14.45,288564.0
2020-05-22 13:30:00,14.44,14.45,14.38,14.4,292587.0,14.44,14.45,14.38,14.4,292587.0
2020-05-22 13:40:00,14.39,14.47,14.37,14.43,254768.0,14.39,14.47,14.37,14.43,254768.0
2020-05-22 13:50:00,14.43,14.52,14.41,14.5,282587.0,14.43,14.52,14.41,14.5,282587.0
2020-05-22 14:00:00,14.5,14.6,14.48,14.59,431031.0,14.5,14.6,14.48,14.59,431031.0
2020-05-22 14:10:00,14.59,14.6,14.5,14.5,315332.0,14.59,14.6,14.5,14.5,315332.0
2020-05-22 14:20:00,14.51,14.52,14.41,14.45,290010.0,14.51,14.52,14.41,14.45,290010.0
2020-05-22 14:30:00,14.45,14.48,14.41,14.48,209369.0,14.45,14.48,14.41,14.48,209369.0
2020-05-22 14:40:00,14.48,14.49,14.38,14.48,413037.0,14.48,14.49,14.38,14.48,413037.0
2020-05-22 14:50:00,14.48,14.51,14.42,14.51,236331.0,14.48,14.51,14.42,14.51,236331.0
2020-05-22 15:00:00,14.5,14.57,14.48,14.54,335468.0,14.5,14.57,14.48,14.54,335468.0
2020-05-22 15:10:00,14.54,14.57,14.47,14.48,346453.0,14.54,14.57,14.47,14.48,346453.0
2020-05-22 15:20:00,14.48,14.49,14.41,14.42,579954.0,14.48,14.49,14.41,14.42,579954.0
2020-05-22 15:30:00,14.43,14.46,14.4,14.42,460509.0,14.43,14.46,14.4,14.42,460509.0
2020-05-22 15:40:00,14.41,14.5,14.4,14.45,796356.0,14.41,14.5,14.4,14.45,796356.0
2020-05-22 15:50:00,14.45,14.5,14.42,14.46,1111057.0,14.45,14.5,14.42,14.46,1111057.0
2020-05-26 09:30:00,15.92,16.2,15.85,15.87,6993563.0,15.92,16.2,15.85,15.87,6993563.0
2020-05-26 09:40:00,15.87,16.28,15.81,16.28,3923027.0,15.87,16.28,15.81,16.28,3923027.0
2020-05-26 09:50:00,16.28,16.4,16.15,16.23,3573255.0,16.28,16.4,16.15,16.23,3573255.0
2020-05-26 10:00:00,16.23,16.32,16.08,16.11,1878121.0,16.23,16.32,16.08,16.11,1878121.0
2020-05-26 10:10:00,16.12,16.29,16.03,16.23,1773557.0,16.12,16.29,16.03,16.23,1773557.0
2020-05-26 10:20:00,16.24,16.28,16.14,16.23,1206822.0,16.24,16.28,16.14,16.23,1206822.0
2020-05-26 10:30:00,16.23,16.24,16.11,16.17,779659.0,16.23,16.24,16.11,16.17,779659.0
2020-05-26 10:40:00,16.17,16.32,16.17,16.3,1540108.0,16.17,16.32,16.17,16.3,1540108.0
2020-05-26 10:50:00,16.3,16.47,16.3,16.47,1990619.0,16.3,16.47,16.3,16.47,1990619.0
2020-05-26 11:00:00,16.47,16.5,16.36,16.37,1802448.0,16.47,16.5,16.36,16.37,1802448.0
2020-05-26 11:10:00,16.38,16.47,16.34,16.43,1132405.0,16.38,16.47,16.34,16.43,1132405.0
2020-05-26 11:20:00,16.44,16.45,16.15,16.23,1709412.0,16.44,16.45,16.15,16.23,1709412.0
2020-05-26 11:30:00,16.23,16.28,16.13,16.25,1193051.0,16.23,16.28,16.13,16.25,1193051.0
2020-05-26 11:40:00,16.26,16.26,16.12,16.18,931213.0,16.26,16.26,16.12,16.18,931213.0
2020-05-26 11:50:00,16.18,16.25,16.11,16.23,1152151.0,16.18,16.25,16.11,16.23,1152151.0
2020-05-26 12:00:00,16.23,16.25,16.14,16.22,487469.0,16.23,16.25,16.14,16.22,487469.0
2020-05-26 12:10:00,16.23,16.32,16.21,16.26,778959.0,16.23,16.32,16.21,16.26,778959.0
2020-05-26 12:20:00,16.26,16.35,16.25,16.33,699889.0,16.26,16.35,16.25,16.33,699889.0
2020-05-26 12:30:00,16.33,16.34,16.19,16.26,784681.0,16.33,16.34,16.19,16.26,784681.0
2020-05-26 12:40:00,16.25,16.3,16.23,16.25,378026.0,16.25,16.3,16.23,16.25,378026.0
2020-05-26 12:50:00,16.24,16.31,16.23,16.29,558152.0,16.24,16.31,16.23,16.29,558152.0
2020-05-26 13:00:00,16.29,16.33,16.25,16.32,472153.0,16.29,16.33,16.25,16.32,472153.0
2020-05-26 13:10:00,16.31,16.34,16.29,16.3,398417.0,16.31,16.34,16.29,16.3,398417.0
2020-05-26 13:20:00,16.3,16.33,16.25,16.3,501448.0,16.3,16.33,16.25,16.3,501448.0
2020-05-26 13:30:00,16.3,16.3,16.22,16.28,673304.0,16.3,16.3,16.22,16.28,673304.0
2020-05-26 13:40:00,16.28,16.32,16.26,16.31,446272.0,16.28,16.32,16.26,16.31,446272.0
2020-05-26 13:50:00,16.31,16.37,16.31,16.35,667147.0,16.31,16.37,16.31,16.35,667147.0
2020-05-26 14:00:00,16.35,16.45,16.34,16.43,1096006.0,16.35,16.45,16.34,16.43,1096006.0
2020-05-26 14:10:00,16.44,16.45,16.39,16.44,755085.0,16.44,16.45,16.39,16.44,755085.0
2020-05-26 14:20:00,16.44,16.52,16.42,16.52,1504425.0,16.44,16.52,16.42,16.52,1504425.0
2020-05-26 14:30:00,16.52,16.52,16.38,16.4,663170.0,16.52,16.52,16.38,16.4,663170.0
2020-05-26 14:40:00,16.4,16.4,16.33,16.37,736801.0,16.4,16.4,16.33,16.37,736801.0
2020-05-26 14:50:00,16.37,16.41,16.35,16.38,579714.0,16.37,16.41,16.35,16.38,579714.0
2020-05-26 15:00:00,16.38,16.38,16.22,16.25,1060126.0,16.38,16.38,16.22,16.25,1060126.0
2020-05-26 15:10:00,16.24,16.45,16.23,16.45,826385.0,16.24,16.45,16.23,16.45,826385.0
2020-05-26 15:20:00,16.45,16.49,16.42,16.44,1467599.0,16.45,16.49,16.42,16.44,1467599.0
2020-05-26 15:30:00,16.43,16.48,16.36,16.45,957801.0,16.43,16.48,16.36,16.45,957801.0
2020-05-26 15:40:00,16.45,16.45,16.24,16.28,1167969.0,16.45,16.45,16.24,16.28,1167969.0
2020-05-26 15:50:00,16.28,16.32,16.22,16.28,2022659.0,16.28,16.32,16.22,16.28,2022659.0
2020-05-27 09:30:00,18.17,18.17,17.4,17.46,8107759.0,18.17,18.17,17.4,17.46,8107759.0
2020-05-27 09:40:00,17.45,17.78,17.33,17.38,4579738.0,17.45,17.78,17.33,17.38,4579738.0
2020-05-27 09:50:00,17.37,17.5,16.82,17.03,5102949.0,17.37,17.5,16.82,17.03,5102949.0
2020-05-27 10:00:00,17.02,17.03,16.54,16.86,3917514.0,17.02,17.03,16.54,16.86,3917514.0
2020-05-27 10:10:00,16.87,17.34,16.85,17.25,4012561.0,16.87,17.34,16.85,17.25,4012561.0
2020-05-27 10:20:00,17.25,17.31,16.93,17.04,2450831.0,17.25,17.31,16.93,17.04,2450831.0
2020-05-27 10:30:00,17.04,17.07,16.58,16.62,2696725.0,17.04,17.07,16.58,16.62,2696725.0
2020-05-27 10:40:00,16.62,16.63,16.12,16.12,3769873.0,16.62,16.63,16.12,16.12,3769873.0
2020-05-27 10:50:00,16.13,16.59,16.12,16.55,2522205.0,16.13,16.59,16.12,16.55,2522205.0
2020-05-27 11:00:00,16.56,16.84,16.42,16.69,2388065.0,16.56,16.84,16.42,16.69,2388065.0
2020-05-27 11:10:00,16.68,16.81,16.55,16.76,1576619.0,16.68,16.81,16.55,16.76,1576619.0
2020-05-27 11:20:00,16.77,16.92,16.58,16.92,1185882.0,16.77,16.92,16.58,16.92,1185882.0
2020-05-27 11:30:00,16.92,17.1,16.84,16.94,2150663.0,16.92,17.1,16.84,16.94,2150663.0
2020-05-27 11:40:00,16.93,17.2,16.83,17.18,1462383.0,16.93,17.2,16.83,17.18,1462383.0
2020-05-27 11:50:00,17.17,17.17,17.0,17.07,1532894.0,17.17,17.17,17.0,17.07,1532894.0
2020-05-27 12:00:00,17.08,17.13,16.93,17.11,1054085.0,17.08,17.13,16.93,17.11,1054085.0
2020-05-27 12:10:00,17.12,17.19,17.02,17.16,877916.0,17.12,17.19,17.02,17.16,877916.0
2020-05-27 12:20:00,17.15,17.18,17.0,17.0,877268.0,17.15,17.18,17.0,17.0,877268.0
2020-05-27 12:30:00,17.01,17.04,16.91,16.93,689734.0,17.01,17.04,16.91,16.93,689734.0
2020-05-27 12:40:00,16.92,16.95,16.73,16.89,1111526.0,16.92,16.95,16.73,16.89,1111526.0
2020-05-27 12:50:00,16.89,16.96,16.86,16.92,798353.0,16.89,16.96,16.86,16.92,798353.0
2020-05-27 13:00:00,16.93,17.02,16.83,16.99,651516.0,16.93,17.02,16.83,16.99,651516.0
2020-05-27 13:10:00,17.0,17.05,16.92,17.04,542021.0,17.0,17.05,16.92,17.04,542021.0
2020-05-27 13:20:00,17.04,17.1,17.01,17.04,650724.0,17.04,17.1,17.01,17.04,650724.0
2020-05-27 13:30:00,17.05,17.07,16.91,17.05,638324.0,17.05,17.07,16.91,17.05,638324.0
2020-05-27 13:40:00,17.05,17.12,17.0,17.11,528306.0,17.05,17.12,17.0,17.11,528306.0
2020-05-27 13:50:00,17.11,17.16,17.06,17.11,548197.0,17.11,17.16,17.06,17.11,548197.0
2020-05-27 14:00:00,17.11,17.14,17.02,17.03,665728.0,17.11,17.14,17.02,17.03,665728.0
2020-05-27 14:10:00,17.02,17.07,16.98,17.03,818915.0,17.02,17.07,16.98,17.03,818915.0
2020-05-27 14:20:00,17.04,17.12,17.0,17.09,818706.0,17.04,17.12,17.0,17.09,818706.0
2020-05-27 14:30:00,17.09,17.29,17.03,17.26,1391076.0,17.09,17.29,17.03,17.26,1391076.0
2020-05-27 14:40:00,17.27,17.32,17.0,17.18,1691866.0,17.27,17.32,17.0,17.18,1691866.0
2020-05-27 14:50:00,17.17,17.21,17.13,17.16,905548.0,17.17,17.21,17.13,17.16,905548.0
2020-05-27 15:00:00,17.16,17.22,17.01,17.05,1004226.0,17.16,17.22,17.01,17.05,1004226.0
2020-05-27 15:10:00,17.06,17.2,17.05,17.12,988792.0,17.06,17.2,17.05,17.12,988792.0
2020-05-27 15:20:00,17.12,17.15,17.07,17.15,877221.0,17.12,17.15,17.07,17.15,877221.0
2020-05-27 15:30:00,17.14,17.16,17.08,17.12,1394838.0,17.14,17.16,17.08,17.12,1394838.0
2020-05-27 15:40:00,17.12,17.26,17.1,17.21,1713812.0,17.12,17.26,17.1,17.21,1713812.0
2020-05-27 15:50:00,17.22,17.25,17.2,17.24,2703397.0,17.22,17.25,17.2,17.24,2703397.0
2020-05-28 09:30:00,17.34,17.4,16.44,16.49,5309810.0,17.34,17.4,16.44,16.49,5309810.0
2020-05-28 09:40:00,16.49,16.81,16.44,16.59,2817926.0,16.49,16.81,16.44,16.59,2817926.0
2020-05-28 09:50:00,16.59,17.02,16.54,17.0,2389863.0,16.59,17.02,16.54,17.0,2389863.0
2020-05-28 10:00:00,17.01,17.03,16.81,16.91,1443676.0,17.01,17.03,16.81,16.91,1443676.0
2020-05-28 10:10:00,16.91,16.98,16.59,16.62,1711528.0,16.91,16.98,16.59,16.62,1711528.0
2020-05-28 10:20:00,16.62,16.86,16.6,16.79,835883.0,16.62,16.86,16.6,16.79,835883.0
2020-05-28 10:30:00,16.79,16.81,16.67,16.71,534484.0,16.79,16.81,16.67,16.71,534484.0
2020-05-28 10:40:00,16.71,16.89,16.66,16.86,937211.0,16.71,16.89,16.66,16.86,937211.0
2020-05-28 10:50:00,16.86,16.89,16.75,16.82,776370.0,16.86,16.89,16.75,16.82,776370.0
2020-05-28 11:00:00,16.82,16.87,16.71,16.78,698722.0,16.82,16.87,16.71,16.78,698722.0
2020-05-28 11:10:00,16.78,17.0,16.77,16.99,1052395.0,16.78,17.0,16.77,16.99,1052395.0
2020-05-28 11:20:00,16.98,17.05,16.86,16.89,1566012.0,16.98,17.05,16.86,16.89,1566012.0
2020-05-28 11:30:00,16.89,16.9,16.68,16.75,1885089.0,16.89,16.9,16.68,16.75,1885089.0
2020-05-28 11:40:00,16.74,16.74,16.51,16.66,2289628.0,16.74,16.74,16.51,16.66,2289628.0
2020-05-28 11:50:00,16.66,16.7,16.54,16.56,1846351.0,16.66,16.7,16.54,16.56,1846351.0
2020-05-28 12:00:00,16.55,16.59,16.45,16.52,2157730.0,16.55,16.59,16.45,16.52,2157730.0
2020-05-28 12:10:00,16.53,16.68,16.48,16.54,1495175.0,16.53,16.68,16.48,16.54,1495175.0
2020-05-28 12:20:00,16.54,16.58,16.49,16.54,1361422.0,16.54,16.58,16.49,16.54,1361422.0
2020-05-28 12:30:00,16.53,16.55,16.39,16.54,1314435.0,16.53,16.55,16.39,16.54,1314435.0
2020-05-28 12:40:00,16.55,16.62,16.5,16.62,860559.0,16.55,16.62,16.5,16.62,860559.0
2020-05-28 12:50:00,16.61,16.62,16.48,16.52,930769.0,16.61,16.62,16.48,16.52,930769.0
2020-05-28 13:00:00,16.53,16.58,16.44,16.5,817828.0,16.53,16.58,16.44,16.5,817828.0
2020-05-28 13:10:00,16.5,16.5,16.28,16.3,1379892.0,16.5,16.5,16.28,16.3,1379892.0
2020-05-28 13:20:00,16.31,16.42,16.29,16.4,923385.0,16.31,16.42,16.29,16.4,923385.0
2020-05-28 13:30:00,16.39,16.4,16.31,16.36,499973.0,16.39,16.4,16.31,16.36,499973.0
2020-05-28 13:40:00,16.36,16.44,16.36,16.41,611296.0,16.36,16.44,16.36,16.41,611296.0
2020-05-28 13:50:00,16.41,16.43,16.32,16.35,593115.0,16.41,16.43,16.32,16.35,593115.0
2020-05-28 14:00:00,16.35,16.4,16.34,16.36,504764.0,16.35,16.4,16.34,16.36,504764.0
2020-05-28 14:10:00,16.35,16.46,16.34,16.43,487688.0,16.35,16.46,16.34,16.43,487688.0
2020-05-28 14:20:00,16.43,16.48,16.32,16.35,531479.0,16.43,16.48,16.32,16.35,531479.0
2020-05-28 14:30:00,16.36,16.39,16.28,16.29,721244.0,16.36,16.39,16.28,16.29,721244.0
2020-05-28 14:40:00,16.29,16.3,16.09,16.12,1765015.0,16.29,16.3,16.09,16.12,1765015.0
2020-05-28 14:50:00,16.13,16.19,16.04,16.16,969235.0,16.13,16.19,16.04,16.16,969235.0
2020-05-28 15:00:00,16.17,16.25,16.15,16.17,758347.0,16.17,16.25,16.15,16.17,758347.0
2020-05-28 15:10:00,16.17,16.24,16.08,16.09,774347.0,16.17,16.24,16.08,16.09,774347.0
2020-05-28 15:20:00,16.09,16.13,15.86,15.87,1743339.0,16.09,16.13,15.86,15.87,1743339.0
2020-05-28 15:30:00,15.87,15.95,15.78,15.92,1519675.0,15.87,15.95,15.78,15.92,1519675.0
2020-05-28 15:40:00,15.91,15.94,15.79,15.79,1509828.0,15.91,15.94,15.79,15.79,1509828.0
2020-05-28 15:50:00,15.81,15.94,15.73,15.93,2343091.0,15.81,15.94,15.73,15.93,2343091.0
2020-05-29 09:30:00,15.23,15.75,15.0,15.63,4745687.0,15.23,15.75,15.0,15.63,4745687.0
2020-05-29 09:40:00,15.62,15.68,15.38,15.52,1850999.0,15.62,15.68,15.38,15.52,1850999.0
2020-05-29 09:50:00,15.53,15.56,15.21,15.32,1677874.0,15.53,15.56,15.21,15.32,1677874.0
2020-05-29 10:00:00,15.32,15.34,15.11,15.19,1503176.0,15.32,15.34,15.11,15.19,1503176.0
2020-05-29 10:10:00,15.19,15.63,15.18,15.58,1700381.0,15.19,15.63,15.18,15.58,1700381.0
2020-05-29 10:20:00,15.58,15.73,15.47,15.55,1308444.0,15.58,15.73,15.47,15.55,1308444.0
2020-05-29 10:30:00,15.56,15.6,15.44,15.47,742397.0,15.56,15.6,15.44,15.47,742397.0
2020-05-29 10:40:00,15.46,15.5,15.35,15.39,705253.0,15.46,15.5,15.35,15.39,705253.0
2020-05-29 10:50:00,15.38,15.53,15.38,15.46,703067.0,15.38,15.53,15.38,15.46,703067.0
2020-05-29 11:00:00,15.46,15.62,15.46,15.52,562921.0,15.46,15.62,15.46,15.52,562921.0
2020-05-29 11:10:00,15.51,15.68,15.5,15.53,649212.0,15.51,15.68,15.5,15.53,649212.0
2020-05-29 11:20:00,15.53,15.56,15.37,15.39,849243.0,15.53,15.56,15.37,15.39,849243.0
2020-05-29 11:30:00,15.38,15.56,15.35,15.48,739388.0,15.38,15.56,15.35,15.48,739388.0
2020-05-29 11:40:00,15.48,15.55,15.46,15.55,470034.0,15.48,15.55,15.46,15.55,470034.0
2020-05-29 11:50:00,15.55,15.57,15.41,15.43,464937.0,15.55,15.57,15.41,15.43,464937.0
2020-05-29 12:00:00,15.43,15.45,15.3,15.31,674028.0,15.43,15.45,15.3,15.31,674028.0
2020-05-29 12:10:00,15.32,15.4,15.22,15.36,1131940.0,15.32,15.4,15.22,15.36,1131940.0
2020-05-29 12:20:00,15.36,15.36,15.26,15.33,880493.0,15.36,15.36,15.26,15.33,880493.0
2020-05-29 12:30:00,15.33,15.34,15.22,15.31,516178.0,15.33,15.34,15.22,15.31,516178.0
2020-05-29 12:40:00,15.32,15.32,15.21,15.23,455773.0,15.32,15.32,15.21,15.23,455773.0
2020-05-29 12:50:00,15.22,15.35,15.12,15.34,1208742.0,15.22,15.35,15.12,15.34,1208742.0
2020-05-29 13:00:00,15.35,15.37,15.23,15.28,708133.0,15.35,15.37,15.23,15.28,708133.0
2020-05-29 13:10:00,15.28,15.34,15.25,15.32,368135.0,15.28,15.34,15.25,15.32,368135.0
2020-05-29 13:20:00,15.32,15.37,15.27,15.3,394553.0,15.32,15.37,15.27,15.3,394553.0
2020-05-29 13:30:00,15.3,15.32,15.22,15.26,336726.0,15.3,15.32,15.22,15.26,336726.0
2020-05-29 13:40:00,15.25,15.28,15.21,15.25,325569.0,15.25,15.28,15.21,15.25,325569.0
2020-05-29 13:50:00,15.25,15.28,15.19,15.23,472395.0,15.25,15.28,15.19,15.23,472395.0
2020-05-29 14:00:00,15.23,15.39,15.2,15.38,562399.0,15.23,15.39,15.2,15.38,562399.0
2020-05-29 14:10:00,15.38,15.42,15.23,15.32,938705.0,15.38,15.42,15.23,15.32,938705.0
2020-05-29 14:20:00,15.33,15.45,15.3,15.44,597207.0,15.33,15.45,15.3,15.44,597207.0
2020-05-29 14:30:00,15.44,15.5,15.38,15.42,784936.0,15.44,15.5,15.38,15.42,784936.0
2020-05-29 14:40:00,15.43,15.49,15.39,15.4,523137.0,15.43,15.49,15.39,15.4,523137.0
2020-05-29 14:50:00,15.41,15.63,15.24,15.62,1135793.0,15.41,15.63,15.24,15.62,1135793.0
2020-05-29 15:00:00,15.62,15.87,15.62,15.81,2267784.0,15.62,15.87,15.62,15.81,2267784.0
2020-05-29 15:10:00,15.81,15.92,15.76,15.79,1566565.0,15.81,15.92,15.76,15.79,1566565.0
2020-05-29 15:20:00,15.79,15.86,15.67,15.68,912523.0,15.79,15.86,15.67,15.68,912523.0
2020-05-29 15:30:00,15.67,15.77,15.56,15.61,1144393.0,15.67,15.77,15.56,15.61,1144393.0
2020-05-29 15:40:00,15.61,15.67,15.51,15.57,1495123.0,15.61,15.67,15.51,15.57,1495123.0
2020-05-29 15:50:00,15.59,15.75,15.53,15.75,3154634.0,15.59,15.75,15.53,15.75,3154634.0
2020-06-01 09:30:00,15.99,16.26,15.87,16.24,2445834.0,15.99,16.26,15.87,16.24,2445834.0
2020-06-01 09:40:00,16.24,16.56,16.2,16.52,2912994.0,16.24,16.56,16.2,16.52,2912994.0
2020-06-01 09:50:00,16.51,16.64,16.33,16.52,2361407.0,16.51,16.64,16.33,16.52,2361407.0
2020-06-01 10:00:00,16.53,16.61,16.32,16.6,1891649.0,16.53,16.61,16.32,16.6,1891649.0
2020-06-01 10:10:00,16.59,16.72,16.55,16.6,1641891.0,16.59,16.72,16.55,16.6,1641891.0
2020-06-01 10:20:00,16.61,16.61,16.5,16.57,985752.0,16.61,16.61,16.5,16.57,985752.0
2020-06-01 10:30:00,16.57,16.79,16.52,16.77,1439600.0,16.57,16.79,16.52,16.77,1439600.0
2020-06-01 10:40:00,16.76,16.89,16.7,16.86,1302735.0,16.76,16.89,16.7,16.86,1302735.0
2020-06-01 10:50:00,16.87,16.87,16.65,16.71,955081.0,16.87,16.87,16.65,16.71,955081.0
2020-06-01 11:00:00,16.71,16.73,16.46,16.64,1548553.0,16.71,16.73,16.46,16.64,1548553.0
2020-06-01 11:10:00,16.64,16.78,16.59,16.77,720789.0,16.64,16.78,16.59,16.77,720789.0
2020-06-01 11:20:00,16.76,16.8,16.62,16.68,612528.0,16.76,16.8,16.62,16.68,612528.0
2020-06-01 11:30:00,16.67,16.67,16.59,16.65,516368.0,16.67,16.67,16.59,16.65,516368.0
2020-06-01 11:40:00,16.66,16.74,16.61,16.72,453130.0,16.66,16.74,16.61,16.72,453130.0
2020-06-01 11:50:00,16.72,16.72,16.65,16.7,363150.0,16.72,16.72,16.65,16.7,363150.0
2020-06-01 12:00:00,16.7,16.8,16.68,16.77,611277.0,16.7,16.8,16.68,16.77,611277.0
2020-06-01 12:10:00,16.77,16.8,16.72,16.79,322806.0,16.77,16.8,16.72,16.79,322806.0
2020-06-01 12:20:00,16.79,16.84,16.76,16.79,626044.0,16.79,16.84,16.76,16.79,626044.0
2020-06-01 12:30:00,16.79,16.93,16.78,16.87,818388.0,16.79,16.93,16.78,16.87,818388.0
2020-06-01 12:40:00,16.87,16.89,16.78,16.82,469436.0,16.87,16.89,16.78,16.82,469436.0
2020-06-01 12:50:00,16.82,16.85,16.71,16.82,487873.0,16.82,16.85,16.71,16.82,487873.0
2020-06-01 13:00:00,16.83,16.92,16.8,16.91,538124.0,16.83,16.92,16.8,16.91,538124.0
2020-06-01 13:10:00,16.9,16.99,16.9,16.98,606652.0,16.9,16.99,16.9,16.98,606652.0
2020-06-01 13:20:00,16.98,17.08,16.97,17.01,1070664.0,16.98,17.08,16.97,17.01,1070664.0
2020-06-01 13:30:00,17.02,17.04,16.95,17.02,625027.0,17.02,17.04,16.95,17.02,625027.0
2020-06-01 13:40:00,17.03,17.05,16.93,16.95,627426.0,17.03,17.05,16.93,16.95,627426.0
2020-06-01 13:50:00,16.96,16.98,16.9,16.93,577367.0,16.96,16.98,16.9,16.93,577367.0
2020-06-01 14:00:00,16.93,16.95,16.87,16.89,430019.0,16.93,16.95,16.87,16.89,430019.0
2020-06-01 14:10:00,16.89,16.94,16.81,16.82,435113.0,16.89,16.94,16.81,16.82,435113.0
2020-06-01 14:20:00,16.82,16.9,16.66,16.66,804447.0,16.82,16.9,16.66,16.66,804447.0
2020-06-01 14:30:00,16.67,16.75,16.63,16.73,905817.0,16.67,16.75,16.63,16.73,905817.0
2020-06-01 14:40:00,16.73,16.74,16.67,16.7,594910.0,16.73,16.74,16.67,16.7,594910.0
2020-06-01 14:50:00,16.71,16.77,16.67,16.74,633848.0,16.71,16.77,16.67,16.74,633848.0
2020-06-01 15:00:00,16.74,16.76,16.68,16.71,563614.0,16.74,16.76,16.68,16.71,563614.0
2020-06-01 15:10:00,16.71,16.78,16.68,16.76,423502.0,16.71,16.78,16.68,16.76,423502.0
2020-06-01 15:20:00,16.76,16.89,16.76,16.89,733741.0,16.76,16.89,16.76,16.89,733741.0
2020-06-01 15:30:00,16.89,16.94,16.83,16.86,866639.0,16.89,16.94,16.83,16.86,866639.0
2020-06-01 15:40:00,16.85,16.87,16.82,16.85,822987.0,16.85,16.87,16.82,16.85,822987.0
2020-06-01 15:50:00,16.85,16.88,16.78,16.79,1621007.0,16.85,16.88,16.78,16.79,1621007.0
2020-06-02 09:30:00,17.33,17.48,17.01,17.03,4865261.0,17.33,17.48,17.01,17.03,4865261.0
2020-06-02 09:40:00,17.03,17.23,16.91,17.03,2184824.0,17.03,17.23,16.91,17.03,2184824.0
2020-06-02 09:50:00,17.03,17.08,16.91,17.02,1579988.0,17.03,17.08,16.91,17.02,1579988.0
2020-06-02 10:00:00,17.01,17.15,16.96,17.11,1364705.0,17.01,17.15,16.96,17.11,1364705.0
2020-06-02 10:10:00,17.12,17.2,17.04,17.11,1031308.0,17.12,17.2,17.04,17.11,1031308.0
2020-06-02 10:20:00,17.11,17.25,17.1,17.23,1124554.0,17.11,17.25,17.1,17.23,1124554.0
2020-06-02 10:30:00,17.24,17.26,17.06,17.1,1098002.0,17.24,17.26,17.06,17.1,1098002.0
2020-06-02 10:40:00,17.1,17.13,16.81,16.86,1585073.0,17.1,17.13,16.81,16.86,1585073.0
2020-06-02 10:50:00,16.87,16.97,16.72,16.89,1937186.0,16.87,16.97,16.72,16.89,1937186.0
2020-06-02 11:00:00,16.9,16.91,16.56,16.58,1610962.0,16.9,16.91,16.56,16.58,1610962.0
2020-06-02 11:10:00,16.58,16.76,16.57,16.76,1058686.0,16.58,16.76,16.57,16.76,1058686.0
2020-06-02 11:20:00,16.76,16.76,16.66,16.7,694945.0,16.76,16.76,16.66,16.7,694945.0
2020-06-02 11:30:00,16.71,16.81,16.66,16.8,820166.0,16.71,16.81,16.66,16.8,820166.0
2020-06-02 11:40:00,16.8,16.94,16.79,16.93,1027530.0,16.8,16.94,16.79,16.93,1027530.0
2020-06-02 11:50:00,16.92,16.94,16.86,16.88,649667.0,16.92,16.94,16.86,16.88,649667.0
2020-06-02 12:00:00,16.88,16.9,16.81,16.84,435572.0,16.88,16.9,16.81,16.84,435572.0
2020-06-02 12:10:00,16.84,16.91,16.83,16.89,333266.0,16.84,16.91,16.83,16.89,333266.0
2020-06-02 12:20:00,16.89,16.99,16.87,16.97,570567.0,16.89,16.99,16.87,16.97,570567.0
2020-06-02 12:30:00,16.97,17.05,16.91,17.04,589591.0,16.97,17.05,16.91,17.04,589591.0
2020-06-02 12:40:00,17.04,17.08,16.99,17.0,726548.0,17.04,17.08,16.99,17.0,726548.0
2020-06-02 12:50:00,17.01,17.08,16.98,17.07,488738.0,17.01,17.08,16.98,17.07,488738.0
2020-06-02 13:00:00,17.07,17.16,17.04,17.15,566757.0,17.07,17.16,17.04,17.15,566757.0
2020-06-02 13:10:00,17.15,17.16,17.05,17.1,492332.0,17.15,17.16,17.05,17.1,492332.0
2020-06-02 13:20:00,17.1,17.1,17.0,17.06,387699.0,17.1,17.1,17.0,17.06,387699.0
2020-06-02 13:30:00,17.06,17.06,16.94,16.97,629265.0,17.06,17.06,16.94,16.97,629265.0
2020-06-02 13:40:00,16.98,17.01,16.89,16.94,533117.0,16.98,17.01,16.89,16.94,533117.0
2020-06-02 13:50:00,16.94,16.95,16.85,16.95,409408.0,16.94,16.95,16.85,16.95,409408.0
2020-06-02 14:00:00,16.95,16.97,16.86,16.89,432058.0,16.95,16.97,16.86,16.89,432058.0
2020-06-02 14:10:00,16.9,16.99,16.89,16.98,334220.0,16.9,16.99,16.89,16.98,334220.0
2020-06-02 14:20:00,16.98,16.99,16.88,16.88,356869.0,16.98,16.99,16.88,16.88,356869.0
2020-06-02 14:30:00,16.88,16.9,16.84,16.88,540547.0,16.88,16.9,16.84,16.88,540547.0
2020-06-02 14:40:00,16.88,16.92,16.85,16.88,379300.0,16.88,16.92,16.85,16.88,379300.0
2020-06-02 14:50:00,16.89,16.98,16.88,16.95,281356.0,16.89,16.98,16.88,16.95,281356.0
2020-06-02 15:00:00,16.96,16.99,16.91,16.91,612553.0,16.96,16.99,16.91,16.91,612553.0
2020-06-02 15:10:00,16.92,16.96,16.91,16.94,223934.0,16.92,16.96,16.91,16.94,223934.0
2020-06-02 15:20:00,16.93,16.94,16.82,16.89,550278.0,16.93,16.94,16.82,16.89,550278.0
2020-06-02 15:30:00,16.89,16.9,16.78,16.81,637382.0,16.89,16.9,16.78,16.81,637382.0
2020-06-02 15:40:00,16.82,16.85,16.77,16.84,626494.0,16.82,16.85,16.77,16.84,626494.0
2020-06-02 15:50:00,16.84,16.88,16.81,16.87,1166018.0,16.84,16.88,16.81,16.87,1166018.0
2020-06-03 09:30:00,16.72,17.19,16.57,16.96,4524377.0,16.72,17.19,16.57,16.96,4524377.0
2020-06-03 09:40:00,16.96,17.24,16.92,17.14,2796482.0,16.96,17.24,16.92,17.14,2796482.0
2020-06-03 09:50:00,17.14,17.3,17.09,17.23,1547152.0,17.14,17.3,17.09,17.23,1547152.0
2020-06-03 10:00:00,17.23,17.46,17.2,17.32,1823538.0,17.23,17.46,17.2,17.32,1823538.0
2020-06-03 10:10:00,17.32,17.41,17.26,17.38,1267648.0,17.32,17.41,17.26,17.38,1267648.0
2020-06-03 10:20:00,17.37,17.48,17.37,17.45,1456549.0,17.37,17.48,17.37,17.45,1456549.0
2020-06-03 10:30:00,17.44,17.52,17.33,17.35,2266450.0,17.44,17.52,17.33,17.35,2266450.0
2020-06-03 10:40:00,17.35,17.41,17.26,17.32,1735218.0,17.35,17.41,17.26,17.32,1735218.0
2020-06-03 10:50:00,17.32,17.45,17.32,17.34,1141593.0,17.32,17.45,17.32,17.34,1141593.0
2020-06-03 11:00:00,17.34,17.49,17.31,17.47,1013839.0,17.34,17.49,17.31,17.47,1013839.0
2020-06-03 11:10:00,17.47,17.54,17.45,17.53,1355842.0,17.47,17.54,17.45,17.53,1355842.0
2020-06-03 11:20:00,17.52,17.65,17.48,17.59,1712151.0,17.52,17.65,17.48,17.59,1712151.0
2020-06-03 11:30:00,17.59,17.59,17.4,17.44,1292772.0,17.59,17.59,17.4,17.44,1292772.0
2020-06-03 11:40:00,17.44,17.49,17.32,17.32,1006165.0,17.44,17.49,17.32,17.32,1006165.0
2020-06-03 11:50:00,17.33,17.38,17.21,17.34,1312246.0,17.33,17.38,17.21,17.34,1312246.0
2020-06-03 12:00:00,17.34,17.37,17.18,17.18,758535.0,17.34,17.37,17.18,17.18,758535.0
2020-06-03 12:10:00,17.19,17.32,17.13,17.17,1006023.0,17.19,17.32,17.13,17.17,1006023.0
2020-06-03 12:20:00,17.18,17.2,17.05,17.17,1162141.0,17.18,17.2,17.05,17.17,1162141.0
2020-06-03 12:30:00,17.17,17.19,17.02,17.05,831906.0,17.17,17.19,17.02,17.05,831906.0
2020-06-03 12:40:00,17.05,17.17,17.04,17.1,837298.0,17.05,17.17,17.04,17.1,837298.0
2020-06-03 12:50:00,17.1,17.19,17.08,17.19,507934.0,17.1,17.19,17.08,17.19,507934.0
2020-06-03 13:00:00,17.19,17.3,17.18,17.29,1000729.0,17.19,17.3,17.18,17.29,1000729.0
2020-06-03 13:10:00,17.29,17.3,17.24,17.29,638085.0,17.29,17.3,17.24,17.29,638085.0
2020-06-03 13:20:00,17.29,17.34,17.24,17.26,790146.0,17.29,17.34,17.24,17.26,790146.0
2020-06-03 13:30:00,17.25,17.26,17.18,17.24,522866.0,17.25,17.26,17.18,17.24,522866.0
2020-06-03 13:40:00,17.24,17.28,17.19,17.2,667467.0,17.24,17.28,17.19,17.2,667467.0
2020-06-03 13:50:00,17.19,17.21,17.12,17.21,729650.0,17.19,17.21,17.12,17.21,729650.0
2020-06-03 14:00:00,17.2,17.27,17.19,17.26,609648.0,17.2,17.27,17.19,17.26,609648.0
2020-06-03 14:10:00,17.25,17.37,17.25,17.36,923259.0,17.25,17.37,17.25,17.36,923259.0
2020-06-03 14:20:00,17.36,17.41,17.3,17.39,755293.0,17.36,17.41,17.3,17.39,755293.0
2020-06-03 14:30:00,17.39,17.41,17.31,17.4,692968.0,17.39,17.41,17.31,17.4,692968.0
2020-06-03 14:40:00,17.39,17.42,17.29,17.3,1067944.0,17.39,17.42,17.29,17.3,1067944.0
2020-06-03 14:50:00,17.3,17.35,17.25,17.29,573988.0,17.3,17.35,17.25,17.29,573988.0
2020-06-03 15:00:00,17.29,17.39,17.26,17.38,626385.0,17.29,17.39,17.26,17.38,626385.0
2020-06-03 15:10:00,17.38,17.4,17.31,17.32,481329.0,17.38,17.4,17.31,17.32,481329.0
2020-06-03 15:20:00,17.32,17.38,17.28,17.37,648517.0,17.32,17.38,17.28,17.37,648517.0
2020-06-03 15:30:00,17.38,17.48,17.36,17.48,935623.0,17.38,17.48,17.36,17.48,935623.0
2020-06-03 15:40:00,17.47,17.48,17.31,17.34,1015831.0,17.47,17.48,17.31,17.34,1015831.0
2020-06-03 15:50:00,17.34,17.36,17.23,17.25,2387165.0,17.34,17.36,17.23,17.25,2387165.0
2020-06-04 09:30:00,17.36,17.51,16.99,17.06,4445752.0,17.36,17.51,16.99,17.06,4445752.0
2020-06-04 09:40:00,17.06,17.1,16.66,16.81,2998800.0,17.06,17.1,16.66,16.81,2998800.0
2020-06-04 09:50:00,16.82,17.2,16.81,17.18,1905179.0,16.82,17.2,16.81,17.18,1905179.0
2020-06-04 10:00:00,17.17,17.36,17.16,17.35,1828584.0,17.17,17.36,17.16,17.35,1828584.0
2020-06-04 10:10:00,17.34,17.41,17.16,17.39,1802107.0,17.34,17.41,17.16,17.39,1802107.0
2020-06-04 10:20:00,17.4,17.71,17.35,17.66,2623922.0,17.4,17.71,17.35,17.66,2623922.0
2020-06-04 10:30:00,17.67,17.79,17.57,17.61,2596091.0,17.67,17.79,17.57,17.61,2596091.0
2020-06-04 10:40:00,17.61,18.09,17.57,18.07,3448911.0,17.61,18.09,17.57,18.07,3448911.0
2020-06-04 10:50:00,18.08,18.3,17.95,18.28,2971833.0,18.08,18.3,17.95,18.28,2971833.0
2020-06-04 11:00:00,18.28,18.28,17.92,17.92,2349352.0,18.28,18.28,17.92,17.92,2349352.0
2020-06-04 11:10:00,17.94,17.99,17.75,17.76,2495900.0,17.94,17.99,17.75,17.76,2495900.0
2020-06-04 11:20:00,17.76,17.88,17.68,17.87,1800373.0,17.76,17.88,17.68,17.87,1800373.0
2020-06-04 11:30:00,17.86,18.2,17.85,18.18,1804405.0,17.86,18.2,17.85,18.18,1804405.0
2020-06-04 11:40:00,18.18,18.37,18.05,18.3,2443939.0,18.18,18.37,18.05,18.3,2443939.0
2020-06-04 11:50:00,18.3,18.5,18.2,18.49,2438055.0,18.3,18.5,18.2,18.49,2438055.0
2020-06-04 12:00:00,18.5,18.84,18.48,18.73,3067062.0,18.5,18.84,18.48,18.73,3067062.0
2020-06-04 12:10:00,18.73,18.8,18.62,18.69,1771282.0,18.73,18.8,18.62,18.69,1771282.0
2020-06-04 12:20:00,18.69,18.76,18.52,18.73,1850570.0,18.69,18.76,18.52,18.73,1850570.0
2020-06-04 12:30:00,18.73,18.73,18.46,18.6,1486128.0,18.73,18.73,18.46,18.6,1486128.0
2020-06-04 12:40:00,18.59,18.61,18.37,18.39,1137383.0,18.59,18.61,18.37,18.39,1137383.0
2020-06-04 12:50:00,18.4,18.51,18.33,18.47,930343.0,18.4,18.51,18.33,18.47,930343.0
2020-06-04 13:00:00,18.48,18.55,18.32,18.36,1414493.0,18.48,18.55,18.32,18.36,1414493.0
2020-06-04 13:10:00,18.36,18.37,18.23,18.26,992671.0,18.36,18.37,18.23,18.26,992671.0
2020-06-04 13:20:00,18.27,18.53,18.26,18.42,1067817.0,18.27,18.53,18.26,18.42,1067817.0
2020-06-04 13:30:00,18.41,18.5,18.39,18.44,908874.0,18.41,18.5,18.39,18.44,908874.0
2020-06-04 13:40:00,18.44,18.56,18.41,18.5,734075.0,18.44,18.56,18.41,18.5,734075.0
2020-06-04 13:50:00,18.5,18.57,18.47,18.53,962738.0,18.5,18.57,18.47,18.53,962738.0
2020-06-04 14:00:00,18.52,18.68,18.51,18.66,1047838.0,18.52,18.68,18.51,18.66,1047838.0
2020-06-04 14:10:00,18.67,18.74,18.64,18.74,1115667.0,18.67,18.74,18.64,18.74,1115667.0
2020-06-04 14:20:00,18.73,18.75,18.66,18.73,957623.0,18.73,18.75,18.66,18.73,957623.0
2020-06-04 14:30:00,18.73,18.75,18.57,18.73,1065694.0,18.73,18.75,18.57,18.73,1065694.0
2020-06-04 14:40:00,18.73,18.96,18.69,18.96,1482412.0,18.73,18.96,18.69,18.96,1482412.0
2020-06-04 14:50:00,18.96,19.06,18.7,18.71,2908425.0,18.96,19.06,18.7,18.71,2908425.0
2020-06-04 15:00:00,18.71,18.84,18.56,18.6,1918664.0,18.71,18.84,18.56,18.6,1918664.0
2020-06-04 15:10:00,18.61,18.62,18.29,18.49,1698701.0,18.61,18.62,18.29,18.49,1698701.0
2020-06-04 15:20:00,18.49,18.55,18.38,18.44,2490297.0,18.49,18.55,18.38,18.44,2490297.0
2020-06-04 15:30:00,18.44,18.61,18.36,18.38,1316313.0,18.44,18.61,18.36,18.38,1316313.0
2020-06-04 15:40:00,18.37,18.52,18.34,18.45,1725407.0,18.37,18.52,18.34,18.45,1725407.0
2020-06-04 15:50:00,18.45,18.54,18.36,18.48,2753479.0,18.45,18.54,18.36,18.48,2753479.0
2020-06-05 09:30:00,22.29,22.53,21.05,21.48,9137005.0,22.29,22.53,21.05,21.48,9137005.0
2020-06-05 09:40:00,21.48,22.19,21.37,21.66,5753749.0,21.48,22.19,21.37,21.66,5753749.0
2020-06-05 09:50:00,21.66,21.78,21.17,21.48,4162547.0,21.66,21.78,21.17,21.48,4162547.0
2020-06-05 10:00:00,21.48,21.89,21.39,21.85,3349881.0,21.48,21.89,21.39,21.85,3349881.0
2020-06-05 10:10:00,21.85,22.17,21.85,22.04,3264947.0,21.85,22.17,21.85,22.04,3264947.0
2020-06-05 10:20:00,22.04,22.17,21.74,22.08,2935517.0,22.04,22.17,21.74,22.08,2935517.0
2020-06-05 10:30:00,22.08,22.17,21.73,21.79,3114237.0,22.08,22.17,21.73,21.79,3114237.0
2020-06-05 10:40:00,21.79,22.06,21.54,21.99,2613109.0,21.79,22.06,21.54,21.99,2613109.0
2020-06-05 10:50:00,22.0,22.32,21.98,22.29,2424173.0,22.0,22.32,21.98,22.29,2424173.0
2020-06-05 11:00:00,22.28,22.5,22.22,22.36,2474230.0,22.28,22.5,22.22,22.36,2474230.0
2020-06-05 11:10:00,22.37,22.66,22.36,22.49,2875947.0,22.37,22.66,22.36,22.49,2875947.0
2020-06-05 11:20:00,22.49,22.92,22.48,22.91,2924182.0,22.49,22.92,22.48,22.91,2924182.0
2020-06-05 11:30:00,22.91,22.94,22.51,22.56,2850189.0,22.91,22.94,22.51,22.56,2850189.0
2020-06-05 11:40:00,22.55,22.71,22.42,22.66,2229862.0,22.55,22.71,22.42,22.66,2229862.0
2020-06-05 11:50:00,22.66,22.89,22.64,22.78,2347168.0,22.66,22.89,22.64,22.78,2347168.0
2020-06-05 12:00:00,22.78,22.85,22.5,22.54,1771496.0,22.78,22.85,22.5,22.54,1771496.0
2020-06-05 12:10:00,22.54,22.59,21.56,21.56,4220631.0,22.54,22.59,21.56,21.56,4220631.0
2020-06-05 12:20:00,21.56,22.09,21.56,22.01,2285776.0,21.56,22.09,21.56,22.01,2285776.0
2020-06-05 12:30:00,22.01,22.29,21.87,22.28,1647608.0,22.01,22.29,21.87,22.28,1647608.0
2020-06-05 12:40:00,22.28,22.35,22.12,22.32,1339106.0,22.28,22.35,22.12,22.32,1339106.0
2020-06-05 12:50:00,22.31,22.57,22.2,22.5,1388185.0,22.31,22.57,22.2,22.5,1388185.0
2020-06-05 13:00:00,22.5,22.59,22.32,22.44,1305593.0,22.5,22.59,22.32,22.44,1305593.0
2020-06-05 13:10:00,22.42,22.54,22.38,22.45,965257.0,22.42,22.54,22.38,22.45,965257.0
2020-06-05 13:20:00,22.45,22.71,22.38,22.67,1676317.0,22.45,22.71,22.38,22.67,1676317.0
2020-06-05 13:30:00,22.67,22.74,22.42,22.47,1293929.0,22.67,22.74,22.42,22.47,1293929.0
2020-06-05 13:40:00,22.48,22.73,22.41,22.6,1309452.0,22.48,22.73,22.41,22.6,1309452.0
2020-06-05 13:50:00,22.6,22.66,22.38,22.5,1235760.0,22.6,22.66,22.38,22.5,1235760.0
2020-06-05 14:00:00,22.49,22.59,22.44,22.47,888098.0,22.49,22.59,22.44,22.47,888098.0
2020-06-05 14:10:00,22.48,22.65,22.36,22.37,1543794.0,22.48,22.65,22.36,22.37,1543794.0
2020-06-05 14:20:00,22.37,22.41,21.91,22.14,1712018.0,22.37,22.41,21.91,22.14,1712018.0
2020-06-05 14:30:00,22.14,22.24,22.03,22.16,930028.0,22.14,22.24,22.03,22.16,930028.0
2020-06-05 14:40:00,22.16,22.21,21.9,21.94,1230484.0,22.16,22.21,21.9,21.94,1230484.0
2020-06-05 14:50:00,21.94,22.0,21.82,21.91,1351116.0,21.94,22.0,21.82,21.91,1351116.0
2020-06-05 15:00:00,21.91,22.05,21.81,21.82,1306679.0,21.91,22.05,21.81,21.82,1306679.0
2020-06-05 15:10:00,21.82,21.86,21.53,21.66,2226332.0,21.82,21.86,21.53,21.66,2226332.0
2020-06-05 15:20:00,21.67,21.72,21.33,21.51,1972742.0,21.67,21.72,21.33,21.51,1972742.0
2020-06-05 15:30:00,21.51,21.51,21.08,21.13,2218504.0,21.51,21.51,21.08,21.13,2218504.0
2020-06-05 15:40:00,21.13,21.48,21.1,21.44,2106558.0,21.13,21.48,21.1,21.44,2106558.0
2020-06-05 15:50:00,21.45,21.65,21.37,21.5,3469055.0,21.45,21.65,21.37,21.5,3469055.0
2020-06-08 09:30:00,24.57,24.73,23.51,23.89,9875173.0,24.57,24.73,23.51,23.89,9875173.0
2020-06-08 09:40:00,23.9,24.46,23.79,24.38,5463152.0,23.9,24.46,23.79,24.38,5463152.0
2020-06-08 09:50:00,24.39,24.78,24.16,24.64,4985699.0,24.39,24.78,24.16,24.64,4985699.0
2020-06-08 10:00:00,24.63,24.66,24.06,24.26,3185960.0,24.63,24.66,24.06,24.26,3185960.0
2020-06-08 10:10:00,24.26,24.49,23.97,24.31,3720966.0,24.26,24.49,23.97,24.31,3720966.0
2020-06-08 10:20:00,24.31,24.37,23.9,24.02,3061131.0,24.31,24.37,23.9,24.02,3061131.0
2020-06-08 10:30:00,24.02,24.18,23.63,23.67,3253843.0,24.02,24.18,23.63,23.67,3253843.0
2020-06-08 10:40:00,23.67,23.9,23.41,23.63,3445156.0,23.67,23.9,23.41,23.63,3445156.0
2020-06-08 10:50:00,23.62,24.07,23.49,23.97,2495069.0,23.62,24.07,23.49,23.97,2495069.0
2020-06-08 11:00:00,23.97,24.2,23.97,24.02,1927059.0,23.97,24.2,23.97,24.02,1927059.0
2020-06-08 11:10:00,24.02,24.35,24.01,24.31,2045425.0,24.02,24.35,24.01,24.31,2045425.0
2020-06-08 11:20:00,24.32,24.35,24.18,24.23,1966959.0,24.32,24.35,24.18,24.23,1966959.0
2020-06-08 11:30:00,24.24,24.27,23.97,24.09,1582037.0,24.24,24.27,23.97,24.09,1582037.0
2020-06-08 11:40:00,24.09,24.2,23.81,23.94,1899257.0,24.09,24.2,23.81,23.94,1899257.0
2020-06-08 11:50:00,23.93,24.02,23.76,23.9,1508711.0,23.93,24.02,23.76,23.9,1508711.0
2020-06-08 12:00:00,23.9,24.09,23.9,24.01,1212574.0,23.9,24.09,23.9,24.01,1212574.0
2020-06-08 12:10:00,24.0,24.15,23.95,23.96,1239092.0,24.0,24.15,23.95,23.96,1239092.0
2020-06-08 12:20:00,23.96,24.09,23.93,24.05,883967.0,23.96,24.09,23.93,24.05,883967.0
2020-06-08 12:30:00,24.05,24.13,23.99,24.08,918997.0,24.05,24.13,23.99,24.08,918997.0
2020-06-08 12:40:00,24.08,24.13,23.96,24.12,1225610.0,24.08,24.13,23.96,24.12,1225610.0
2020-06-08 12:50:00,24.12,24.12,24.02,24.1,1045820.0,24.12,24.12,24.02,24.1,1045820.0
2020-06-08 13:00:00,24.1,24.34,24.02,24.21,2242522.0,24.1,24.34,24.02,24.21,2242522.0
2020-06-08 13:10:00,24.22,24.22,23.9,23.91,1752438.0,24.22,24.22,23.9,23.91,1752438.0
2020-06-08 13:20:00,23.91,24.11,23.88,24.09,1074468.0,23.91,24.11,23.88,24.09,1074468.0
2020-06-08 13:30:00,24.1,24.2,24.07,24.14,902855.0,24.1,24.2,24.07,24.14,902855.0
2020-06-08 13:40:00,24.15,24.24,24.11,24.19,741199.0,24.15,24.24,24.11,24.19,741199.0
2020-06-08 13:50:00,24.19,24.2,24.1,24.14,693313.0,24.19,24.2,24.1,24.14,693313.0
2020-06-08 14:00:00,24.15,24.24,24.1,24.16,649568.0,24.15,24.24,24.1,24.16,649568.0
2020-06-08 14:10:00,24.16,24.24,24.13,24.19,809120.0,24.16,24.24,24.13,24.19,809120.0
2020-06-08 14:20:00,24.19,24.4,24.18,24.28,1194205.0,24.19,24.4,24.18,24.28,1194205.0
2020-06-08 14:30:00,24.28,24.3,24.18,24.29,820057.0,24.28,24.3,24.18,24.29,820057.0
2020-06-08 14:40:00,24.29,24.37,24.21,24.34,736479.0,24.29,24.37,24.21,24.34,736479.0
2020-06-08 14:50:00,24.33,24.45,24.3,24.35,1167259.0,24.33,24.45,24.3,24.35,1167259.0
2020-06-08 15:00:00,24.35,24.39,24.3,24.35,1012170.0,24.35,24.39,24.3,24.35,1012170.0
2020-06-08 15:10:00,24.35,24.5,24.3,24.5,963832.0,24.35,24.5,24.3,24.5,963832.0
2020-06-08 15:20:00,24.5,24.86,24.49,24.82,2973932.0,24.5,24.86,24.49,24.82,2973932.0
2020-06-08 15:30:00,24.81,24.91,24.76,24.89,3024322.0,24.81,24.91,24.76,24.89,3024322.0
2020-06-08 15:40:00,24.89,24.97,24.8,24.96,2661202.0,24.89,24.97,24.8,24.96,2661202.0
2020-06-08 15:50:00,24.96,25.28,24.8,24.92,6733477.0,24.96,25.28,24.8,24.92,6733477.0
2020-06-09 09:30:00,23.88,23.9,22.19,23.32,10174377.0,23.88,23.9,22.19,23.32,10174377.0
2020-06-09 09:40:00,23.35,23.64,23.2,23.26,2861145.0,23.35,23.64,23.2,23.26,2861145.0
2020-06-09 09:50:00,23.27,23.27,22.7,22.8,3376142.0,23.27,23.27,22.7,22.8,3376142.0
2020-06-09 10:00:00,22.8,22.8,22.03,22.08,3947267.0,22.8,22.8,22.03,22.08,3947267.0
2020-06-09 10:10:00,22.08,22.48,21.93,22.45,3307663.0,22.08,22.48,21.93,22.45,3307663.0
2020-06-09 10:20:00,22.46,22.91,22.41,22.72,2568893.0,22.46,22.91,22.41,22.72,2568893.0
2020-06-09 10:30:00,22.72,23.13,22.61,23.13,1647335.0,22.72,23.13,22.61,23.13,1647335.0
2020-06-09 10:40:00,23.13,23.56,23.03,23.55,1963248.0,23.13,23.56,23.03,23.55,1963248.0
2020-06-09 10:50:00,23.55,23.65,23.34,23.45,2236750.0,23.55,23.65,23.34,23.45,2236750.0
2020-06-09 11:00:00,23.46,23.46,23.2,23.23,1485380.0,23.46,23.46,23.2,23.23,1485380.0
2020-06-09 11:10:00,23.24,23.34,22.81,23.02,1857713.0,23.24,23.34,22.81,23.02,1857713.0
2020-06-09 11:20:00,23.02,23.35,22.95,23.0,1908858.0,23.02,23.35,22.95,23.0,1908858.0
2020-06-09 11:30:00,22.99,23.05,22.9,22.96,861221.0,22.99,23.05,22.9,22.96,861221.0
2020-06-09 11:40:00,22.95,23.0,22.75,22.87,1291932.0,22.95,23.0,22.75,22.87,1291932.0
2020-06-09 11:50:00,22.86,23.05,22.79,22.97,840216.0,22.86,23.05,22.79,22.97,840216.0
2020-06-09 12:00:00,22.97,23.01,22.85,22.91,617149.0,22.97,23.01,22.85,22.91,617149.0
2020-06-09 12:10:00,22.92,22.92,22.8,22.87,799030.0,22.92,22.92,22.8,22.87,799030.0
2020-06-09 12:20:00,22.86,23.0,22.86,22.97,761900.0,22.86,23.0,22.86,22.97,761900.0
2020-06-09 12:30:00,22.98,23.18,22.97,23.18,911081.0,22.98,23.18,22.97,23.18,911081.0
2020-06-09 12:40:00,23.18,23.36,23.09,23.35,769532.0,23.18,23.36,23.09,23.35,769532.0
2020-06-09 12:50:00,23.36,23.36,23.22,23.3,644589.0,23.36,23.36,23.22,23.3,644589.0
2020-06-09 13:00:00,23.29,23.34,23.07,23.19,609433.0,23.29,23.34,23.07,23.19,609433.0
2020-06-09 13:10:00,23.2,23.32,23.19,23.3,465312.0,23.2,23.32,23.19,23.3,465312.0
2020-06-09 13:20:00,23.31,23.35,23.28,23.31,501172.0,23.31,23.35,23.28,23.31,501172.0
2020-06-09 13:30:00,23.32,23.33,23.16,23.23,529847.0,23.32,23.33,23.16,23.23,529847.0
2020-06-09 13:40:00,23.23,23.29,23.16,23.17,796158.0,23.23,23.29,23.16,23.17,796158.0
2020-06-09 13:50:00,23.17,23.19,23.0,23.06,1128939.0,23.17,23.19,23.0,23.06,1128939.0
2020-06-09 14:00:00,23.06,23.12,23.0,23.02,575391.0,23.06,23.12,23.0,23.02,575391.0
2020-06-09 14:10:00,23.02,23.09,22.96,22.99,814236.0,23.02,23.09,22.96,22.99,814236.0
2020-06-09 14:20:00,22.99,23.0,22.85,22.9,778610.0,22.99,23.0,22.85,22.9,778610.0
2020-06-09 14:30:00,22.91,23.04,22.9,22.99,544444.0,22.91,23.04,22.9,22.99,544444.0
2020-06-09 14:40:00,22.98,23.1,22.95,23.09,434491.0,22.98,23.1,22.95,23.09,434491.0
2020-06-09 14:50:00,23.09,23.2,23.0,23.06,853901.0,23.09,23.2,23.0,23.06,853901.0
2020-06-09 15:00:00,23.05,23.09,23.0,23.09,504687.0,23.05,23.09,23.0,23.09,504687.0
2020-06-09 15:10:00,23.08,23.23,23.02,23.23,527585.0,23.08,23.23,23.02,23.23,527585.0
2020-06-09 15:20:00,23.23,23.33,23.17,23.33,1028454.0,23.23,23.33,23.17,23.33,1028454.0
2020-06-09 15:30:00,23.33,23.33,23.1,23.19,1054921.0,23.33,23.33,23.1,23.19,1054921.0
2020-06-09 15:40:00,23.2,23.25,23.07,23.09,972267.0,23.2,23.25,23.07,23.09,972267.0
2020-06-09 15:50:00,23.08,23.14,22.97,23.04,1957001.0,23.08,23.14,22.97,23.04,1957001.0
2020-06-10 09:30:00,22.2,22.23,21.1,21.13,5428842.0,22.2,22.23,21.1,21.13,5428842.0
2020-06-10 09:40:00,21.12,21.21,20.55,20.94,5254299.0,21.12,21.21,20.55,20.94,5254299.0
2020-06-10 09:50:00,20.94,21.13,20.65,21.08,2640336.0,20.94,21.13,20.65,21.08,2640336.0
2020-06-10 10:00:00,21.08,21.12,20.7,20.73,1942425.0,21.08,21.12,20.7,20.73,1942425.0
2020-06-10 10:10:00,20.73,20.73,19.81,19.85,5463444.0,20.73,20.73,19.81,19.85,5463444.0
2020-06-10 10:20:00,19.86,19.97,19.5,19.91,4540042.0,19.86,19.97,19.5,19.91,4540042.0
2020-06-10 10:30:00,19.91,20.55,19.91,20.51,2864655.0,19.91,20.55,19.91,20.51,2864655.0
2020-06-10 10:40:00,20.51,20.68,20.17,20.2,2285465.0,20.51,20.68,20.17,20.2,2285465.0
2020-06-10 10:50:00,20.2,20.22,20.01,20.2,1443218.0,20.2,20.22,20.01,20.2,1443218.0
2020-06-10 11:00:00,20.2,20.58,20.14,20.51,1439610.0,20.2,20.58,20.14,20.51,1439610.0
2020-06-10 11:10:00,20.52,20.64,20.3,20.59,1200851.0,20.52,20.64,20.3,20.59,1200851.0
2020-06-10 11:20:00,20.59,20.84,20.58,20.72,1413968.0,20.59,20.84,20.58,20.72,1413968.0
2020-06-10 11:30:00,20.72,20.97,20.7,20.96,1374296.0,20.72,20.97,20.7,20.96,1374296.0
2020-06-10 11:40:00,20.97,21.13,20.9,21.1,1565329.0,20.97,21.13,20.9,21.1,1565329.0
2020-06-10 11:50:00,21.1,21.43,21.05,21.37,1633736.0,21.1,21.43,21.05,21.37,1633736.0
2020-06-10 12:00:00,21.37,21.75,21.25,21.59,2277206.0,21.37,21.75,21.25,21.59,2277206.0
2020-06-10 12:10:00,21.58,21.67,21.36,21.59,1473081.0,21.58,21.67,21.36,21.59,1473081.0
2020-06-10 12:20:00,21.59,21.59,21.27,21.27,975848.0,21.59,21.59,21.27,21.27,975848.0
2020-06-10 12:30:00,21.28,21.36,21.0,21.13,1227733.0,21.28,21.36,21.0,21.13,1227733.0
2020-06-10 12:40:00,21.13,21.47,21.05,21.36,1216014.0,21.13,21.47,21.05,21.36,1216014.0
2020-06-10 12:50:00,21.36,21.54,21.31,21.5,890796.0,21.36,21.54,21.31,21.5,890796.0
2020-06-10 13:00:00,21.49,21.5,21.22,21.48,778235.0,21.49,21.5,21.22,21.48,778235.0
2020-06-10 13:10:00,21.48,21.59,21.39,21.54,948460.0,21.48,21.59,21.39,21.54,948460.0
2020-06-10 13:20:00,21.54,21.62,21.4,21.49,845952.0,21.54,21.62,21.4,21.49,845952.0
2020-06-10 13:30:00,21.49,21.57,21.44,21.53,539071.0,21.49,21.57,21.44,21.53,539071.0
2020-06-10 13:40:00,21.53,21.57,21.36,21.45,453617.0,21.53,21.57,21.36,21.45,453617.0
2020-06-10 13:50:00,21.44,21.67,21.42,21.51,598150.0,21.44,21.67,21.42,21.51,598150.0
2020-06-10 14:00:00,21.52,22.47,21.32,21.81,3357272.0,21.52,22.47,21.32,21.81,3357272.0
2020-06-10 14:10:00,21.8,22.33,21.8,22.23,1703624.0,21.8,22.33,21.8,22.23,1703624.0
2020-06-10 14:20:00,22.22,22.23,21.86,22.14,1270805.0,22.22,22.23,21.86,22.14,1270805.0
2020-06-10 14:30:00,22.14,22.2,21.53,21.57,1208652.0,22.14,22.2,21.53,21.57,1208652.0
2020-06-10 14:40:00,21.58,21.64,21.31,21.32,1614482.0,21.58,21.64,21.31,21.32,1614482.0
2020-06-10 14:50:00,21.32,21.33,20.94,21.12,1923033.0,21.32,21.33,20.94,21.12,1923033.0
2020-06-10 15:00:00,21.12,21.22,20.72,21.18,1744402.0,21.12,21.22,20.72,21.18,1744402.0
2020-06-10 15:10:00,21.17,21.22,20.97,21.12,1002921.0,21.17,21.22,20.97,21.12,1002921.0
2020-06-10 15:20:00,21.11,21.19,20.84,21.18,1003601.0,21.11,21.19,20.84,21.18,1003601.0
2020-06-10 15:30:00,21.18,21.25,21.0,21.08,1051113.0,21.18,21.25,21.0,21.08,1051113.0
2020-06-10 15:40:00,21.07,21.08,20.75,20.75,1179706.0,21.07,21.08,20.75,20.75,1179706.0
2020-06-10 15:50:00,20.76,20.84,20.56,20.58,2324886.0,20.76,20.84,20.56,20.58,2324886.0
2020-06-11 09:30:00,17.3,18.5,16.75,18.5,10133223.0,17.3,18.5,16.75,18.5,10133223.0
2020-06-11 09:40:00,18.5,18.99,18.3,18.78,4868662.0,18.5,18.99,18.3,18.78,4868662.0
2020-06-11 09:50:00,18.78,18.84,18.42,18.56,3214859.0,18.78,18.84,18.42,18.56,3214859.0
2020-06-11 10:00:00,18.56,18.74,18.15,18.28,2626477.0,18.56,18.74,18.15,18.28,2626477.0
2020-06-11 10:10:00,18.28,18.79,18.25,18.67,2902300.0,18.28,18.79,18.25,18.67,2902300.0
2020-06-11 10:20:00,18.66,18.79,18.37,18.38,1553527.0,18.66,18.79,18.37,18.38,1553527.0
2020-06-11 10:30:00,18.38,18.59,18.26,18.32,1200403.0,18.38,18.59,18.26,18.32,1200403.0
2020-06-11 10:40:00,18.31,18.37,18.0,18.01,1671767.0,18.31,18.37,18.0,18.01,1671767.0
2020-06-11 10:50:00,18.0,18.29,18.0,18.01,1816766.0,18.0,18.29,18.0,18.01,1816766.0
2020-06-11 11:00:00,18.0,18.13,17.81,17.99,2739963.0,18.0,18.13,17.81,17.99,2739963.0
2020-06-11 11:10:00,18.0,18.27,17.95,18.25,1384733.0,18.0,18.27,17.95,18.25,1384733.0
2020-06-11 11:20:00,18.24,18.3,17.93,17.99,1667462.0,18.24,18.3,17.93,17.99,1667462.0
2020-06-11 11:30:00,17.98,18.07,17.8,17.83,1535789.0,17.98,18.07,17.8,17.83,1535789.0
2020-06-11 11:40:00,17.82,17.83,17.61,17.72,1915854.0,17.82,17.83,17.61,17.72,1915854.0
2020-06-11 11:50:00,17.71,17.83,17.6,17.8,1562135.0,17.71,17.83,17.6,17.8,1562135.0
2020-06-11 12:00:00,17.79,17.82,17.64,17.64,941050.0,17.79,17.82,17.64,17.64,941050.0
2020-06-11 12:10:00,17.64,17.66,17.27,17.33,1926910.0,17.64,17.66,17.27,17.33,1926910.0
2020-06-11 12:20:00,17.33,17.48,17.3,17.36,1447683.0,17.33,17.48,17.3,17.36,1447683.0
2020-06-11 12:30:00,17.36,17.73,17.35,17.57,1380355.0,17.36,17.73,17.35,17.57,1380355.0
2020-06-11 12:40:00,17.57,17.62,17.38,17.48,993506.0,17.57,17.62,17.38,17.48,993506.0
2020-06-11 12:50:00,17.48,17.53,17.4,17.48,851693.0,17.48,17.53,17.4,17.48,851693.0
2020-06-11 13:00:00,17.47,17.82,17.46,17.82,1311313.0,17.47,17.82,17.46,17.82,1311313.0
2020-06-11 13:10:00,17.82,18.07,17.72,17.86,1311574.0,17.82,18.07,17.72,17.86,1311574.0
2020-06-11 13:20:00,17.86,18.11,17.85,17.9,1088727.0,17.86,18.11,17.85,17.9,1088727.0
2020-06-11 13:30:00,17.9,18.02,17.82,17.82,757137.0,17.9,18.02,17.82,17.82,757137.0
2020-06-11 13:40:00,17.82,17.93,17.75,17.87,842011.0,17.82,17.93,17.75,17.87,842011.0
2020-06-11 13:50:00,17.87,18.04,17.84,18.0,568319.0,17.87,18.04,17.84,18.0,568319.0
2020-06-11 14:00:00,18.0,18.0,17.81,17.82,430048.0,18.0,18.0,17.81,17.82,430048.0
2020-06-11 14:10:00,17.83,17.87,17.73,17.81,507999.0,17.83,17.87,17.73,17.81,507999.0
2020-06-11 14:20:00,17.81,17.96,17.8,17.89,587973.0,17.81,17.96,17.8,17.89,587973.0
2020-06-11 14:30:00,17.88,17.93,17.52,17.6,842719.0,17.88,17.93,17.52,17.6,842719.0
2020-06-11 14:40:00,17.6,17.67,17.46,17.49,1006537.0,17.6,17.67,17.46,17.49,1006537.0
2020-06-11 14:50:00,17.5,17.57,17.33,17.4,996655.0,17.5,17.57,17.33,17.4,996655.0
2020-06-11 15:00:00,17.39,17.64,17.36,17.43,1055181.0,17.39,17.64,17.36,17.43,1055181.0
2020-06-11 15:10:00,17.42,17.46,17.31,17.35,745546.0,17.42,17.46,17.31,17.35,745546.0
2020-06-11 15:20:00,17.34,17.34,17.12,17.18,1434890.0,17.34,17.34,17.12,17.18,1434890.0
2020-06-11 15:30:00,17.18,17.3,17.1,17.22,1719925.0,17.18,17.3,17.1,17.22,1719925.0
2020-06-11 15:40:00,17.23,17.54,17.21,17.4,1481362.0,17.23,17.54,17.21,17.4,1481362.0
2020-06-11 15:50:00,17.41,17.53,17.27,17.43,2395577.0,17.41,17.53,17.27,17.43,2395577.0
2020-06-12 09:30:00,19.81,19.94,19.07,19.93,6537114.0,19.81,19.94,19.07,19.93,6537114.0
2020-06-12 09:40:00,19.93,20.2,19.31,19.32,3902772.0,19.93,20.2,19.31,19.32,3902772.0
2020-06-12 09:50:00,19.31,19.8,19.31,19.76,2335637.0,19.31,19.8,19.31,19.76,2335637.0
2020-06-12 10:00:00,19.77,19.91,19.53,19.62,2642059.0,19.77,19.91,19.53,19.62,2642059.0
2020-06-12 10:10:00,19.62,19.83,19.5,19.55,1509420.0,19.62,19.83,19.5,19.55,1509420.0
2020-06-12 10:20:00,19.55,19.77,19.41,19.41,1464861.0,19.55,19.77,19.41,19.41,1464861.0
2020-06-12 10:30:00,19.42,19.5,19.1,19.16,1740309.0,19.42,19.5,19.1,19.16,1740309.0
2020-06-12 10:40:00,19.16,19.53,19.15,19.49,1757686.0,19.16,19.53,19.15,19.49,1757686.0
2020-06-12 10:50:00,19.48,19.49,19.08,19.08,1391524.0,19.48,19.49,19.08,19.08,1391524.0
2020-06-12 11:00:00,19.08,19.2,18.66,19.12,2815936.0,19.08,19.2,18.66,19.12,2815936.0
2020-06-12 11:10:00,19.12,19.16,18.6,18.61,1321417.0,19.12,19.16,18.6,18.61,1321417.0
2020-06-12 11:20:00,18.6,18.99,18.53,18.89,1457790.0,18.6,18.99,18.53,18.89,1457790.0
2020-06-12 11:30:00,18.88,19.35,18.84,19.2,1465145.0,18.88,19.35,18.84,19.2,1465145.0
2020-06-12 11:40:00,19.21,19.24,18.86,19.19,1257863.0,19.21,19.24,18.86,19.19,1257863.0
2020-06-12 11:50:00,19.18,19.59,19.07,19.59,1130353.0,19.18,19.59,19.07,19.59,1130353.0
2020-06-12 12:00:00,19.59,19.65,19.37,19.58,1258021.0,19.59,19.65,19.37,19.58,1258021.0
2020-06-12 12:10:00,19.59,19.76,19.43,19.75,1168872.0,19.59,19.76,19.43,19.75,1168872.0
2020-06-12 12:20:00,19.76,19.77,19.45,19.54,813037.0,19.76,19.77,19.45,19.54,813037.0
2020-06-12 12:30:00,19.53,19.57,19.29,19.5,816951.0,19.53,19.57,19.29,19.5,816951.0
2020-06-12 12:40:00,19.5,19.65,19.32,19.42,678092.0,19.5,19.65,19.32,19.42,678092.0
2020-06-12 12:50:00,19.41,19.55,19.35,19.43,732231.0,19.41,19.55,19.35,19.43,732231.0
2020-06-12 13:00:00,19.43,19.44,19.23,19.29,686060.0,19.43,19.44,19.23,19.29,686060.0
2020-06-12 13:10:00,19.28,19.42,19.21,19.39,511399.0,19.28,19.42,19.21,19.39,511399.0
2020-06-12 13:20:00,19.39,19.53,19.37,19.51,769676.0,19.39,19.53,19.37,19.51,769676.0
2020-06-12 13:30:00,19.51,19.59,19.27,19.27,683334.0,19.51,19.59,19.27,19.27,683334.0
2020-06-12 13:40:00,19.28,19.28,19.0,19.03,1232394.0,19.28,19.28,19.0,19.03,1232394.0
2020-06-12 13:50:00,19.04,19.1,18.9,18.91,1227202.0,19.04,19.1,18.9,18.91,1227202.0
2020-06-12 14:00:00,18.91,19.14,18.88,18.96,873088.0,18.91,19.14,18.88,18.96,873088.0
2020-06-12 14:10:00,18.96,19.25,18.96,19.15,710275.0,18.96,19.25,18.96,19.15,710275.0
2020-06-12 14:20:00,19.16,19.28,19.06,19.27,486445.0,19.16,19.28,19.06,19.27,486445.0
2020-06-12 14:30:00,19.28,19.47,19.17,19.2,735851.0,19.28,19.47,19.17,19.2,735851.0
2020-06-12 14:40:00,19.2,19.39,19.19,19.21,560996.0,19.2,19.39,19.19,19.21,560996.0
2020-06-12 14:50:00,19.21,19.31,19.2,19.27,614269.0,19.21,19.31,19.2,19.27,614269.0
2020-06-12 15:00:00,19.26,19.5,19.24,19.41,800329.0,19.26,19.5,19.24,19.41,800329.0
2020-06-12 15:10:00,19.41,19.64,19.38,19.58,1591959.0,19.41,19.64,19.38,19.58,1591959.0
2020-06-12 15:20:00,19.57,19.63,19.41,19.54,1099963.0,19.57,19.63,19.41,19.54,1099963.0
2020-06-12 15:30:00,19.54,19.7,19.53,19.65,1208897.0,19.54,19.7,19.53,19.65,1208897.0
2020-06-12 15:40:00,19.64,19.79,19.63,19.77,1689522.0,19.64,19.79,19.63,19.77,1689522.0
2020-06-12 15:50:00,19.77,19.98,19.75,19.98,2275635.0,19.77,19.98,19.75,19.98,2275635.0
2020-06-15 09:30:00,18.14,18.64,17.95,18.52,4849957.0,18.14,18.64,17.95,18.52,4849957.0
2020-06-15 09:40:00,18.52,18.88,18.44,18.67,2779671.0,18.52,18.88,18.44,18.67,2779671.0
2020-06-15 09:50:00,18.67,18.98,18.53,18.61,2012044.0,18.67,18.98,18.53,18.61,2012044.0
2020-06-15 10:00:00,18.61,18.78,18.42,18.68,1553384.0,18.61,18.78,18.42,18.68,1553384.0
2020-06-15 10:10:00,18.68,18.8,18.55,18.79,1273379.0,18.68,18.8,18.55,18.79,1273379.0
2020-06-15 10:20:00,18.79,18.8,18.45,18.46,1016316.0,18.79,18.8,18.45,18.46,1016316.0
2020-06-15 10:30:00,18.46,18.52,18.33,18.35,1363821.0,18.46,18.52,18.33,18.35,1363821.0
2020-06-15 10:40:00,18.34,18.65,18.28,18.57,1399264.0,18.34,18.65,18.28,18.57,1399264.0
2020-06-15 10:50:00,18.57,18.8,18.5,18.77,1415877.0,18.57,18.8,18.5,18.77,1415877.0
2020-06-15 11:00:00,18.78,19.14,18.77,19.04,1857374.0,18.78,19.14,18.77,19.04,1857374.0
2020-06-15 11:10:00,19.04,19.08,18.77,18.84,1455962.0,19.04,19.08,18.77,18.84,1455962.0
2020-06-15 11:20:00,18.85,18.94,18.7,18.75,1054818.0,18.85,18.94,18.7,18.75,1054818.0
2020-06-15 11:30:00,18.75,18.79,18.57,18.62,1035809.0,18.75,18.79,18.57,18.62,1035809.0
2020-06-15 11:40:00,18.63,18.66,18.52,18.62,887529.0,18.63,18.66,18.52,18.62,887529.0
2020-06-15 11:50:00,18.61,18.75,18.57,18.67,857033.0,18.61,18.75,18.57,18.67,857033.0
2020-06-15 12:00:00,18.67,18.85,18.61,18.82,922373.0,18.67,18.85,18.61,18.82,922373.0
2020-06-15 12:10:00,18.81,19.07,18.75,19.0,987661.0,18.81,19.07,18.75,19.0,987661.0
2020-06-15 12:20:00,19.01,19.24,18.97,19.03,1148165.0,19.01,19.24,18.97,19.03,1148165.0
2020-06-15 12:30:00,19.03,19.16,18.95,19.16,827727.0,19.03,19.16,18.95,19.16,827727.0
2020-06-15 12:40:00,19.16,19.24,19.09,19.21,721305.0,19.16,19.24,19.09,19.21,721305.0
2020-06-15 12:50:00,19.2,19.43,19.16,19.41,1074744.0,19.2,19.43,19.16,19.41,1074744.0
2020-06-15 13:00:00,19.4,19.8,19.36,19.8,1475708.0,19.4,19.8,19.36,19.8,1475708.0
2020-06-15 13:10:00,19.8,19.82,19.45,19.57,1527784.0,19.8,19.82,19.45,19.57,1527784.0
2020-06-15 13:20:00,19.57,19.59,19.25,19.46,1256914.0,19.57,19.59,19.25,19.46,1256914.0
2020-06-15 13:30:00,19.45,19.46,19.18,19.42,991093.0,19.45,19.46,19.18,19.42,991093.0
2020-06-15 13:40:00,19.42,19.5,19.01,19.02,858472.0,19.42,19.5,19.01,19.02,858472.0
2020-06-15 13:50:00,19.01,19.3,19.01,19.1,873412.0,19.01,19.3,19.01,19.1,873412.0
2020-06-15 14:00:00,19.11,19.67,19.1,19.48,1724583.0,19.11,19.67,19.1,19.48,1724583.0
2020-06-15 14:10:00,19.48,19.6,19.39,19.55,1035485.0,19.48,19.6,19.39,19.55,1035485.0
2020-06-15 14:20:00,19.54,19.56,19.34,19.44,779824.0,19.54,19.56,19.34,19.44,779824.0
2020-06-15 14:30:00,19.44,19.5,19.31,19.41,538377.0,19.44,19.5,19.31,19.41,538377.0
2020-06-15 14:40:00,19.41,19.45,19.36,19.43,423983.0,19.41,19.45,19.36,19.43,423983.0
2020-06-15 14:50:00,19.42,19.44,19.26,19.31,636798.0,19.42,19.44,19.26,19.31,636798.0
2020-06-15 15:00:00,19.31,19.57,19.28,19.52,833441.0,19.31,19.57,19.28,19.52,833441.0
2020-06-15 15:10:00,19.53,19.61,19.49,19.54,878369.0,19.53,19.61,19.49,19.54,878369.0
2020-06-15 15:20:00,19.54,19.56,19.29,19.3,897264.0,19.54,19.56,19.29,19.3,897264.0
2020-06-15 15:30:00,19.3,19.38,19.15,19.22,1940761.0,19.3,19.38,19.15,19.22,1940761.0
2020-06-15 15:40:00,19.21,19.42,19.17,19.36,2535266.0,19.21,19.42,19.17,19.36,2535266.0
2020-06-15 15:50:00,19.36,19.46,19.33,19.43,2217974.0,19.36,19.46,19.33,19.43,2217974.0
2020-06-16 09:30:00,21.82,21.85,21.22,21.34,5189193.0,21.82,21.85,21.22,21.34,5189193.0
2020-06-16 09:40:00,21.34,21.36,20.86,20.86,4685872.0,21.34,21.36,20.86,20.86,4685872.0
2020-06-16 09:50:00,20.87,21.14,20.7,21.08,3679981.0,20.87,21.14,20.7,21.08,3679981.0
2020-06-16 10:00:00,21.08,21.3,21.01,21.12,2019114.0,21.08,21.3,21.01,21.12,2019114.0
2020-06-16 10:10:00,21.12,21.21,20.92,20.95,1640992.0,21.12,21.21,20.92,20.95,1640992.0
2020-06-16 10:20:00,20.95,21.13,20.85,21.04,1133776.0,20.95,21.13,20.85,21.04,1133776.0
2020-06-16 10:30:00,21.06,21.1,20.66,20.73,1312107.0,21.06,21.1,20.66,20.73,1312107.0
2020-06-16 10:40:00,20.73,20.88,20.5,20.86,1766816.0,20.73,20.88,20.5,20.86,1766816.0
2020-06-16 10:50:00,20.86,20.86,20.0,20.01,2119238.0,20.86,20.86,20.0,20.01,2119238.0
2020-06-16 11:00:00,20.0,20.23,19.6,20.13,2832258.0,20.0,20.23,19.6,20.13,2832258.0
2020-06-16 11:10:00,20.12,20.65,20.0,20.28,1612353.0,20.12,20.65,20.0,20.28,1612353.0
2020-06-16 11:20:00,20.29,20.55,20.22,20.46,1095075.0,20.29,20.55,20.22,20.46,1095075.0
2020-06-16 11:30:00,20.47,20.64,20.39,20.48,1062297.0,20.47,20.64,20.39,20.48,1062297.0
2020-06-16 11:40:00,20.48,20.67,20.35,20.62,852914.0,20.48,20.67,20.35,20.62,852914.0
2020-06-16 11:50:00,20.63,20.64,20.1,20.21,1255664.0,20.63,20.64,20.1,20.21,1255664.0
2020-06-16 12:00:00,20.21,20.38,20.19,20.29,879033.0,20.21,20.38,20.19,20.29,879033.0
2020-06-16 12:10:00,20.3,20.39,20.21,20.3,1747686.0,20.3,20.39,20.21,20.3,1747686.0
2020-06-16 12:20:00,20.3,20.49,20.28,20.43,609369.0,20.3,20.49,20.28,20.43,609369.0
2020-06-16 12:30:00,20.41,20.64,20.41,20.57,672069.0,20.41,20.64,20.41,20.57,672069.0
2020-06-16 12:40:00,20.58,20.62,20.46,20.47,412873.0,20.58,20.62,20.46,20.47,412873.0
2020-06-16 12:50:00,20.48,20.55,20.26,20.3,553908.0,20.48,20.55,20.26,20.3,553908.0
2020-06-16 13:00:00,20.3,20.4,20.28,20.3,415149.0,20.3,20.4,20.28,20.3,415149.0
2020-06-16 13:10:00,20.3,20.49,20.29,20.46,437453.0,20.3,20.49,20.29,20.46,437453.0
2020-06-16 13:20:00,20.46,20.47,20.35,20.39,387642.0,20.46,20.47,20.35,20.39,387642.0
2020-06-16 13:30:00,20.39,20.4,20.23,20.29,584343.0,20.39,20.4,20.23,20.29,584343.0
2020-06-16 13:40:00,20.28,20.35,20.25,20.35,373858.0,20.28,20.35,20.25,20.35,373858.0
2020-06-16 13:50:00,20.35,20.39,20.11,20.17,499744.0,20.35,20.39,20.11,20.17,499744.0
2020-06-16 14:00:00,20.17,20.36,20.16,20.32,406110.0,20.17,20.36,20.16,20.32,406110.0
2020-06-16 14:10:00,20.34,20.49,20.28,20.39,583325.0,20.34,20.49,20.28,20.39,583325.0
2020-06-16 14:20:00,20.39,20.42,20.25,20.37,615114.0,20.39,20.42,20.25,20.37,615114.0
2020-06-16 14:30:00,20.38,20.47,20.34,20.44,301889.0,20.38,20.47,20.34,20.44,301889.0
2020-06-16 14:40:00,20.45,20.5,20.37,20.49,378107.0,20.45,20.5,20.37,20.49,378107.0
2020-06-16 14:50:00,20.5,20.5,20.38,20.46,333277.0,20.5,20.5,20.38,20.46,333277.0
2020-06-16 15:00:00,20.47,20.47,20.2,20.24,470642.0,20.47,20.47,20.2,20.24,470642.0
2020-06-16 15:10:00,20.23,20.28,20.1,20.13,703115.0,20.23,20.28,20.1,20.13,703115.0
2020-06-16 15:20:00,20.13,20.29,20.12,20.2,643529.0,20.13,20.29,20.12,20.2,643529.0
2020-06-16 15:30:00,20.2,20.4,20.16,20.3,680024.0,20.2,20.4,20.16,20.3,680024.0
2020-06-16 15:40:00,20.3,20.39,20.22,20.38,765998.0,20.3,20.39,20.22,20.38,765998.0
2020-06-16 15:50:00,20.38,20.45,20.3,20.43,1440245.0,20.38,20.45,20.3,20.43,1440245.0
2020-06-17 09:30:00,19.32,19.8,19.12,19.16,3690238.0,19.32,19.8,19.12,19.16,3690238.0
2020-06-17 09:40:00,19.17,19.37,18.96,19.16,3101727.0,19.17,19.37,18.96,19.16,3101727.0
2020-06-17 09:50:00,19.17,19.27,18.67,18.73,2563284.0,19.17,19.27,18.67,18.73,2563284.0
2020-06-17 10:00:00,18.74,19.09,18.67,19.04,2157619.0,18.74,19.09,18.67,19.04,2157619.0
2020-06-17 10:10:00,19.03,19.1,18.83,18.88,1493326.0,19.03,19.1,18.83,18.88,1493326.0
2020-06-17 10:20:00,18.88,18.97,18.75,18.86,1499677.0,18.88,18.97,18.75,18.86,1499677.0
2020-06-17 10:30:00,18.86,19.05,18.81,19.02,1000143.0,18.86,19.05,18.81,19.02,1000143.0
2020-06-17 10:40:00,19.04,19.2,18.97,19.09,961428.0,19.04,19.2,18.97,19.09,961428.0
2020-06-17 10:50:00,19.08,19.25,19.04,19.16,1042888.0,19.08,19.25,19.04,19.16,1042888.0
2020-06-17 11:00:00,19.16,19.27,19.06,19.13,834052.0,19.16,19.27,19.06,19.13,834052.0
2020-06-17 11:10:00,19.13,19.2,19.0,19.11,720980.0,19.13,19.2,19.0,19.11,720980.0
2020-06-17 11:20:00,19.12,19.22,19.08,19.16,590261.0,19.12,19.22,19.08,19.16,590261.0
2020-06-17 11:30:00,19.16,19.29,19.13,19.19,778094.0,19.16,19.29,19.13,19.19,778094.0
2020-06-17 11:40:00,19.2,19.39,19.18,19.3,814662.0,19.2,19.39,19.18,19.3,814662.0
2020-06-17 11:50:00,19.29,19.4,19.26,19.35,610132.0,19.29,19.4,19.26,19.35,610132.0
2020-06-17 12:00:00,19.35,19.59,19.32,19.55,967580.0,19.35,19.59,19.32,19.55,967580.0
2020-06-17 12:10:00,19.55,19.56,19.39,19.46,769706.0,19.55,19.56,19.39,19.46,769706.0
2020-06-17 12:20:00,19.46,19.46,19.27,19.28,520646.0,19.46,19.46,19.27,19.28,520646.0
2020-06-17 12:30:00,19.28,19.45,19.27,19.43,663751.0,19.28,19.45,19.27,19.43,663751.0
2020-06-17 12:40:00,19.43,19.43,19.25,19.25,425840.0,19.43,19.43,19.25,19.25,425840.0
2020-06-17 12:50:00,19.25,19.31,19.16,19.31,503826.0,19.25,19.31,19.16,19.31,503826.0
2020-06-17 13:00:00,19.31,19.36,19.25,19.26,266442.0,19.31,19.36,19.25,19.26,266442.0
2020-06-17 13:10:00,19.26,19.31,19.21,19.23,313239.0,19.26,19.31,19.21,19.23,313239.0
2020-06-17 13:20:00,19.25,19.44,19.24,19.38,417881.0,19.25,19.44,19.24,19.38,417881.0
2020-06-17 13:30:00,19.38,19.44,19.35,19.44,309993.0,19.38,19.44,19.35,19.44,309993.0
2020-06-17 13:40:00,19.43,19.47,19.38,19.43,422091.0,19.43,19.47,19.38,19.43,422091.0
2020-06-17 13:50:00,19.42,19.45,19.31,19.31,395975.0,19.42,19.45,19.31,19.31,395975.0
2020-06-17 14:00:00,19.31,19.42,19.28,19.42,378544.0,19.31,19.42,19.28,19.42,378544.0
2020-06-17 14:10:00,19.41,19.49,19.41,19.42,651126.0,19.41,19.49,19.41,19.42,651126.0
2020-06-17 14:20:00,19.43,19.44,19.35,19.37,283048.0,19.43,19.44,19.35,19.37,283048.0
2020-06-17 14:30:00,19.36,19.45,19.33,19.43,258638.0,19.36,19.45,19.33,19.43,258638.0
2020-06-17 14:40:00,19.43,19.51,19.41,19.49,442672.0,19.43,19.51,19.41,19.49,442672.0
2020-06-17 14:50:00,19.49,19.53,19.35,19.38,446275.0,19.49,19.53,19.35,19.38,446275.0
2020-06-17 15:00:00,19.39,19.44,19.33,19.42,359138.0,19.39,19.44,19.33,19.42,359138.0
2020-06-17 15:10:00,19.42,19.43,19.26,19.27,494587.0,19.42,19.43,19.26,19.27,494587.0
2020-06-17 15:20:00,19.27,19.32,19.08,19.12,750437.0,19.27,19.32,19.08,19.12,750437.0
2020-06-17 15:30:00,19.13,19.15,19.0,19.05,991692.0,19.13,19.15,19.0,19.05,991692.0
2020-06-17 15:40:00,19.06,19.06,18.91,18.96,1150351.0,19.06,19.06,18.91,18.96,1150351.0
2020-06-17 15:50:00,18.97,19.1,18.97,19.09,1897092.0,18.97,19.1,18.97,19.09,1897092.0
2020-06-18 09:30:00,17.96,18.46,17.8,18.39,5418037.0,17.96,18.46,17.8,18.39,5418037.0
2020-06-18 09:40:00,18.38,18.91,18.27,18.88,3920179.0,18.38,18.91,18.27,18.88,3920179.0
2020-06-18 09:50:00,18.88,19.08,18.6,18.64,3433640.0,18.88,19.08,18.6,18.64,3433640.0
2020-06-18 10:00:00,18.63,19.28,18.63,19.21,3184000.0,18.63,19.28,18.63,19.21,3184000.0
2020-06-18 10:10:00,19.2,19.42,19.07,19.33,2359000.0,19.2,19.42,19.07,19.33,2359000.0
2020-06-18 10:20:00,19.33,19.35,19.04,19.26,1990736.0,19.33,19.35,19.04,19.26,1990736.0
2020-06-18 10:30:00,19.26,19.55,19.15,19.26,2682181.0,19.26,19.55,19.15,19.26,2682181.0
2020-06-18 10:40:00,19.26,19.39,19.18,19.21,1743878.0,19.26,19.39,19.18,19.21,1743878.0
2020-06-18 10:50:00,19.22,19.31,19.06,19.27,1532147.0,19.22,19.31,19.06,19.27,1532147.0
2020-06-18 11:00:00,19.27,19.27,18.92,18.95,1359542.0,19.27,19.27,18.92,18.95,1359542.0
2020-06-18 11:10:00,18.96,19.0,18.76,18.79,1354979.0,18.96,19.0,18.76,18.79,1354979.0
2020-06-18 11:20:00,18.79,18.88,18.66,18.84,1905537.0,18.79,18.88,18.66,18.84,1905537.0
2020-06-18 11:30:00,18.83,18.96,18.67,18.71,1007141.0,18.83,18.96,18.67,18.71,1007141.0
2020-06-18 11:40:00,18.71,18.81,18.58,18.66,1089914.0,18.71,18.81,18.58,18.66,1089914.0
2020-06-18 11:50:00,18.66,18.67,18.48,18.59,1208546.0,18.66,18.67,18.48,18.59,1208546.0
2020-06-18 12:00:00,18.59,18.71,18.55,18.67,897460.0,18.59,18.71,18.55,18.67,897460.0
2020-06-18 12:10:00,18.67,18.76,18.64,18.72,755592.0,18.67,18.76,18.64,18.72,755592.0
2020-06-18 12:20:00,18.72,18.92,18.7,18.81,654729.0,18.72,18.92,18.7,18.81,654729.0
2020-06-18 12:30:00,18.81,18.86,18.69,18.74,621153.0,18.81,18.86,18.69,18.74,621153.0
2020-06-18 12:40:00,18.73,18.77,18.65,18.71,393838.0,18.73,18.77,18.65,18.71,393838.0
2020-06-18 12:50:00,18.71,18.77,18.66,18.73,263404.0,18.71,18.77,18.66,18.73,263404.0
2020-06-18 13:00:00,18.73,18.79,18.68,18.76,312493.0,18.73,18.79,18.68,18.76,312493.0
2020-06-18 13:10:00,18.75,18.82,18.71,18.77,403920.0,18.75,18.82,18.71,18.77,403920.0
2020-06-18 13:20:00,18.77,18.79,18.61,18.68,525960.0,18.77,18.79,18.61,18.68,525960.0
2020-06-18 13:30:00,18.68,18.73,18.67,18.7,310673.0,18.68,18.73,18.67,18.7,310673.0
2020-06-18 13:40:00,18.71,18.73,18.66,18.69,468807.0,18.71,18.73,18.66,18.69,468807.0
2020-06-18 13:50:00,18.68,18.71,18.63,18.69,246154.0,18.68,18.71,18.63,18.69,246154.0
2020-06-18 14:00:00,18.7,18.7,18.64,18.65,316319.0,18.7,18.7,18.64,18.65,316319.0
2020-06-18 14:10:00,18.64,18.67,18.54,18.6,661863.0,18.64,18.67,18.54,18.6,661863.0
2020-06-18 14:20:00,18.6,18.77,18.58,18.72,569956.0,18.6,18.77,18.58,18.72,569956.0
2020-06-18 14:30:00,18.72,18.81,18.63,18.69,448616.0,18.72,18.81,18.63,18.69,448616.0
2020-06-18 14:40:00,18.69,18.7,18.55,18.55,366066.0,18.69,18.7,18.55,18.55,366066.0
2020-06-18 14:50:00,18.57,18.66,18.45,18.46,1933101.0,18.57,18.66,18.45,18.46,1933101.0
2020-06-18 15:00:00,18.46,18.54,18.41,18.52,688149.0,18.46,18.54,18.41,18.52,688149.0
2020-06-18 15:10:00,18.52,18.55,18.41,18.53,589394.0,18.52,18.55,18.41,18.53,589394.0
2020-06-18 15:20:00,18.54,18.65,18.5,18.62,642647.0,18.54,18.65,18.5,18.62,642647.0
2020-06-18 15:30:00,18.62,18.74,18.6,18.71,728910.0,18.62,18.74,18.6,18.71,728910.0
2020-06-18 15:40:00,18.71,18.72,18.63,18.66,837122.0,18.71,18.72,18.63,18.66,837122.0
2020-06-18 15:50:00,18.67,18.85,18.64,18.85,1807609.0,18.67,18.85,18.64,18.85,1807609.0
2020-06-19 09:30:00,19.3,19.35,18.7,18.8,3393501.0,19.3,19.35,18.7,18.8,3393501.0
2020-06-19 09:40:00,18.8,18.94,18.56,18.86,2535926.0,18.8,18.94,18.56,18.86,2535926.0
2020-06-19 09:50:00,18.85,18.92,18.66,18.73,1294769.0,18.85,18.92,18.66,18.73,1294769.0
2020-06-19 10:00:00,18.74,18.99,18.73,18.88,1340060.0,18.74,18.99,18.73,18.88,1340060.0
2020-06-19 10:10:00,18.89,18.99,18.76,18.88,973773.0,18.89,18.99,18.76,18.88,973773.0
2020-06-19 10:20:00,18.89,18.89,18.67,18.76,802166.0,18.89,18.89,18.67,18.76,802166.0
2020-06-19 10:30:00,18.75,18.78,18.64,18.75,769465.0,18.75,18.78,18.64,18.75,769465.0
2020-06-19 10:40:00,18.75,18.96,18.71,18.96,898828.0,18.75,18.96,18.71,18.96,898828.0
2020-06-19 10:50:00,18.96,18.98,18.83,18.9,573559.0,18.96,18.98,18.83,18.9,573559.0
2020-06-19 11:00:00,18.9,19.0,18.86,19.0,481196.0,18.9,19.0,18.86,19.0,481196.0
2020-06-19 11:10:00,19.0,19.11,18.98,19.02,866010.0,19.0,19.11,18.98,19.02,866010.0
2020-06-19 11:20:00,19.01,19.02,18.89,18.92,502087.0,19.01,19.02,18.89,18.92,502087.0
2020-06-19 11:30:00,18.93,18.94,18.79,18.86,461215.0,18.93,18.94,18.79,18.86,461215.0
2020-06-19 11:40:00,18.86,18.92,18.81,18.91,446157.0,18.86,18.92,18.81,18.91,446157.0
2020-06-19 11:50:00,18.91,18.95,18.82,18.84,397922.0,18.91,18.95,18.82,18.84,397922.0
2020-06-19 12:00:00,18.85,18.85,18.71,18.75,637799.0,18.85,18.85,18.71,18.75,637799.0
2020-06-19 12:10:00,18.76,18.81,18.42,18.43,1239697.0,18.76,18.81,18.42,18.43,1239697.0
2020-06-19 12:20:00,18.43,18.54,18.27,18.44,1431221.0,18.43,18.54,18.27,18.44,1431221.0
2020-06-19 12:30:00,18.44,18.54,18.36,18.37,639446.0,18.44,18.54,18.36,18.37,639446.0
2020-06-19 12:40:00,18.37,18.53,18.36,18.53,535654.0,18.37,18.53,18.36,18.53,535654.0
2020-06-19 12:50:00,18.53,18.55,18.45,18.53,376160.0,18.53,18.55,18.45,18.53,376160.0
2020-06-19 13:00:00,18.53,18.53,18.36,18.38,475139.0,18.53,18.53,18.36,18.38,475139.0
2020-06-19 13:10:00,18.38,18.43,18.23,18.33,643283.0,18.38,18.43,18.23,18.33,643283.0
2020-06-19 13:20:00,18.33,18.33,18.17,18.18,692795.0,18.33,18.33,18.17,18.18,692795.0
2020-06-19 13:30:00,18.18,18.21,18.02,18.18,961623.0,18.18,18.21,18.02,18.18,961623.0
2020-06-19 13:40:00,18.17,18.34,17.72,17.84,3267962.0,18.17,18.34,17.72,17.84,3267962.0
2020-06-19 13:50:00,17.84,17.98,17.48,17.64,4140769.0,17.84,17.98,17.48,17.64,4140769.0
2020-06-19 14:00:00,17.64,17.85,17.53,17.67,2069501.0,17.64,17.85,17.53,17.67,2069501.0
2020-06-19 14:10:00,17.68,17.76,17.6,17.68,880128.0,17.68,17.76,17.6,17.68,880128.0
2020-06-19 14:20:00,17.68,17.95,17.67,17.77,1632839.0,17.68,17.95,17.67,17.77,1632839.0
2020-06-19 14:30:00,17.76,18.02,17.71,17.91,1011368.0,17.76,18.02,17.71,17.91,1011368.0
2020-06-19 14:40:00,17.92,17.97,17.84,17.88,670492.0,17.92,17.97,17.84,17.88,670492.0
2020-06-19 14:50:00,17.88,17.97,17.82,17.96,507461.0,17.88,17.97,17.82,17.96,507461.0
2020-06-19 15:00:00,17.96,17.96,17.81,17.82,437753.0,17.96,17.96,17.81,17.82,437753.0
2020-06-19 15:10:00,17.81,17.99,17.77,17.98,843758.0,17.81,17.99,17.77,17.98,843758.0
2020-06-19 15:20:00,17.99,17.99,17.8,17.83,696621.0,17.99,17.99,17.8,17.83,696621.0
2020-06-19 15:30:00,17.84,17.92,17.78,17.79,789064.0,17.84,17.92,17.78,17.79,789064.0
2020-06-19 15:40:00,17.8,17.95,17.78,17.81,1109468.0,17.8,17.95,17.78,17.81,1109468.0
2020-06-19 15:50:00,17.81,17.85,17.75,17.84,2366648.0,17.81,17.85,17.75,17.84,2366648.0
2020-06-22 09:30:00,17.36,17.4,16.94,17.01,5250430.0,17.36,17.4,16.94,17.01,5250430.0
2020-06-22 09:40:00,17.01,17.6,16.98,17.45,2459454.0,17.01,17.6,16.98,17.45,2459454.0
2020-06-22 09:50:00,17.45,17.65,17.33,17.48,1427731.0,17.45,17.65,17.33,17.48,1427731.0
2020-06-22 10:00:00,17.48,17.51,17.18,17.21,1087034.0,17.48,17.51,17.18,17.21,1087034.0
2020-06-22 10:10:00,17.2,17.27,16.87,17.0,2237918.0,17.2,17.27,16.87,17.0,2237918.0
2020-06-22 10:20:00,17.0,17.09,16.88,17.01,1421904.0,17.0,17.09,16.88,17.01,1421904.0
2020-06-22 10:30:00,17.0,17.03,16.83,16.99,1152185.0,17.0,17.03,16.83,16.99,1152185.0
2020-06-22 10:40:00,16.98,17.04,16.77,16.78,1149721.0,16.98,17.04,16.77,16.78,1149721.0
2020-06-22 10:50:00,16.77,16.78,16.55,16.67,2382052.0,16.77,16.78,16.55,16.67,2382052.0
2020-06-22 11:00:00,16.67,16.82,16.54,16.71,1209598.0,16.67,16.82,16.54,16.71,1209598.0
2020-06-22 11:10:00,16.71,16.85,16.62,16.81,959690.0,16.71,16.85,16.62,16.81,959690.0
2020-06-22 11:20:00,16.81,16.85,16.69,16.74,662152.0,16.81,16.85,16.69,16.74,662152.0
2020-06-22 11:30:00,16.74,16.89,16.64,16.88,821561.0,16.74,16.89,16.64,16.88,821561.0
2020-06-22 11:40:00,16.88,17.01,16.82,16.98,1038553.0,16.88,17.01,16.82,16.98,1038553.0
2020-06-22 11:50:00,16.99,17.07,16.96,17.0,1132297.0,16.99,17.07,16.96,17.0,1132297.0
2020-06-22 12:00:00,17.0,17.1,16.95,17.02,665077.0,17.0,17.1,16.95,17.02,665077.0
2020-06-22 12:10:00,17.02,17.02,16.82,16.85,607970.0,17.02,17.02,16.82,16.85,607970.0
2020-06-22 12:20:00,16.86,16.9,16.79,16.89,725606.0,16.86,16.9,16.79,16.89,725606.0
2020-06-22 12:30:00,16.9,16.98,16.85,16.97,481734.0,16.9,16.98,16.85,16.97,481734.0
2020-06-22 12:40:00,16.97,17.12,16.96,17.07,627780.0,16.97,17.12,16.96,17.07,627780.0
2020-06-22 12:50:00,17.05,17.17,17.01,17.15,514121.0,17.05,17.17,17.01,17.15,514121.0
2020-06-22 13:00:00,17.15,17.23,17.09,17.21,533525.0,17.15,17.23,17.09,17.21,533525.0
2020-06-22 13:10:00,17.21,17.22,17.1,17.13,284732.0,17.21,17.22,17.1,17.13,284732.0
2020-06-22 13:20:00,17.13,17.17,17.08,17.09,303949.0,17.13,17.17,17.08,17.09,303949.0
2020-06-22 13:30:00,17.1,17.11,16.95,17.03,597071.0,17.1,17.11,16.95,17.03,597071.0
2020-06-22 13:40:00,17.04,17.18,17.02,17.15,337307.0,17.04,17.18,17.02,17.15,337307.0
2020-06-22 13:50:00,17.15,17.15,17.04,17.06,292342.0,17.15,17.15,17.04,17.06,292342.0
2020-06-22 14:00:00,17.06,17.07,16.99,17.05,352008.0,17.06,17.07,16.99,17.05,352008.0
2020-06-22 14:10:00,17.06,17.06,16.93,16.94,383841.0,17.06,17.06,16.93,16.94,383841.0
2020-06-22 14:20:00,16.95,17.02,16.94,16.99,381935.0,16.95,17.02,16.94,16.99,381935.0
2020-06-22 14:30:00,16.99,17.05,16.95,17.02,217919.0,16.99,17.05,16.95,17.02,217919.0
2020-06-22 14:40:00,17.02,17.05,16.97,17.0,224118.0,17.02,17.05,16.97,17.0,224118.0
2020-06-22 14:50:00,16.99,17.03,16.96,16.99,262607.0,16.99,17.03,16.96,16.99,262607.0
2020-06-22 15:00:00,16.99,17.02,16.95,16.98,362822.0,16.99,17.02,16.95,16.98,362822.0
2020-06-22 15:10:00,16.97,17.0,16.93,16.95,393049.0,16.97,17.0,16.93,16.95,393049.0
2020-06-22 15:20:00,16.94,17.01,16.92,17.01,527191.0,16.94,17.01,16.92,17.01,527191.0
2020-06-22 15:30:00,17.01,17.1,17.0,17.02,585844.0,17.01,17.1,17.0,17.02,585844.0
2020-06-22 15:40:00,17.02,17.06,17.0,17.02,445098.0,17.02,17.06,17.0,17.02,445098.0
2020-06-22 15:50:00,17.03,17.26,17.02,17.26,1862245.0,17.03,17.26,17.02,17.26,1862245.0
2020-06-23 09:30:00,17.5,17.66,17.38,17.55,1959613.0,17.5,17.66,17.38,17.55,1959613.0
2020-06-23 09:40:00,17.56,17.81,17.53,17.55,1531561.0,17.56,17.81,17.53,17.55,1531561.0
2020-06-23 09:50:00,17.55,17.66,17.41,17.62,981026.0,17.55,17.66,17.41,17.62,981026.0
2020-06-23 10:00:00,17.62,17.69,17.47,17.64,1000650.0,17.62,17.69,17.47,17.64,1000650.0
2020-06-23 10:10:00,17.64,17.8,17.56,17.69,921079.0,17.64,17.8,17.56,17.69,921079.0
2020-06-23 10:20:00,17.69,17.71,17.43,17.49,972918.0,17.69,17.71,17.43,17.49,972918.0
2020-06-23 10:30:00,17.49,17.51,17.31,17.41,1031547.0,17.49,17.51,17.31,17.41,1031547.0
2020-06-23 10:40:00,17.4,17.45,17.28,17.41,782696.0,17.4,17.45,17.28,17.41,782696.0
2020-06-23 10:50:00,17.42,17.42,17.27,17.29,728216.0,17.42,17.42,17.27,17.29,728216.0
2020-06-23 11:00:00,17.29,17.35,17.22,17.27,716476.0,17.29,17.35,17.22,17.27,716476.0
2020-06-23 11:10:00,17.28,17.34,17.19,17.23,487341.0,17.28,17.34,17.19,17.23,487341.0
2020-06-23 11:20:00,17.24,17.31,17.17,17.2,508952.0,17.24,17.31,17.17,17.2,508952.0
2020-06-23 11:30:00,17.2,17.24,17.16,17.22,480183.0,17.2,17.24,17.16,17.22,480183.0
2020-06-23 11:40:00,17.23,17.24,17.13,17.13,460968.0,17.23,17.24,17.13,17.13,460968.0
2020-06-23 11:50:00,17.14,17.35,17.12,17.32,619127.0,17.14,17.35,17.12,17.32,619127.0
2020-06-23 12:00:00,17.32,17.43,17.32,17.36,721284.0,17.32,17.43,17.32,17.36,721284.0
2020-06-23 12:10:00,17.37,17.41,17.32,17.35,315379.0,17.37,17.41,17.32,17.35,315379.0
2020-06-23 12:20:00,17.35,17.43,17.32,17.38,405989.0,17.35,17.43,17.32,17.38,405989.0
2020-06-23 12:30:00,17.38,17.44,17.32,17.34,443584.0,17.38,17.44,17.32,17.34,443584.0
2020-06-23 12:40:00,17.34,17.35,17.25,17.35,477770.0,17.34,17.35,17.25,17.35,477770.0
2020-06-23 12:50:00,17.34,17.35,17.26,17.27,254847.0,17.34,17.35,17.26,17.27,254847.0
2020-06-23 13:00:00,17.27,17.29,17.22,17.28,336065.0,17.27,17.29,17.22,17.28,336065.0
2020-06-23 13:10:00,17.28,17.31,17.26,17.3,237587.0,17.28,17.31,17.26,17.3,237587.0
2020-06-23 13:20:00,17.3,17.32,17.21,17.25,275042.0,17.3,17.32,17.21,17.25,275042.0
2020-06-23 13:30:00,17.26,17.38,17.25,17.38,520134.0,17.26,17.38,17.25,17.38,520134.0
2020-06-23 13:40:00,17.38,17.42,17.37,17.39,411150.0,17.38,17.42,17.37,17.39,411150.0
2020-06-23 13:50:00,17.39,17.42,17.36,17.42,275718.0,17.39,17.42,17.36,17.42,275718.0
2020-06-23 14:00:00,17.42,17.49,17.33,17.47,414980.0,17.42,17.49,17.33,17.47,414980.0
2020-06-23 14:10:00,17.46,17.52,17.46,17.51,367143.0,17.46,17.52,17.46,17.51,367143.0
2020-06-23 14:20:00,17.51,17.7,17.5,17.7,561723.0,17.51,17.7,17.5,17.7,561723.0
2020-06-23 14:30:00,17.71,17.87,17.69,17.86,1105032.0,17.71,17.87,17.69,17.86,1105032.0
2020-06-23 14:40:00,17.86,17.99,17.81,17.85,1046295.0,17.86,17.99,17.81,17.85,1046295.0
2020-06-23 14:50:00,17.86,17.92,17.85,17.87,452910.0,17.86,17.92,17.85,17.87,452910.0
2020-06-23 15:00:00,17.88,17.9,17.76,17.8,398592.0,17.88,17.9,17.76,17.8,398592.0
2020-06-23 15:10:00,17.8,17.92,17.79,17.91,483339.0,17.8,17.92,17.79,17.91,483339.0
2020-06-23 15:20:00,17.91,17.94,17.85,17.86,579934.0,17.91,17.94,17.85,17.86,579934.0
2020-06-23 15:30:00,17.85,17.94,17.81,17.93,494907.0,17.85,17.94,17.81,17.93,494907.0
2020-06-23 15:40:00,17.93,17.93,17.82,17.86,602272.0,17.93,17.93,17.82,17.86,602272.0
2020-06-23 15:50:00,17.85,18.04,17.81,18.04,2236449.0,17.85,18.04,17.81,18.04,2236449.0
2020-06-24 09:30:00,17.03,17.28,16.67,16.77,4001971.0,17.03,17.28,16.67,16.77,4001971.0
2020-06-24 09:40:00,16.77,16.78,16.27,16.29,3554432.0,16.77,16.78,16.27,16.29,3554432.0
2020-06-24 09:50:00,16.29,16.42,16.2,16.26,2822877.0,16.29,16.42,16.2,16.26,2822877.0
2020-06-24 10:00:00,16.27,16.48,16.26,16.41,1418701.0,16.27,16.48,16.26,16.41,1418701.0
2020-06-24 10:10:00,16.42,16.53,16.4,16.45,1125788.0,16.42,16.53,16.4,16.45,1125788.0
2020-06-24 10:20:00,16.46,16.59,16.38,16.46,1388981.0,16.46,16.59,16.38,16.46,1388981.0
2020-06-24 10:30:00,16.46,16.49,16.35,16.36,660856.0,16.46,16.49,16.35,16.36,660856.0
2020-06-24 10:40:00,16.36,16.41,16.17,16.2,1399312.0,16.36,16.41,16.17,16.2,1399312.0
2020-06-24 10:50:00,16.2,16.36,16.19,16.33,866653.0,16.2,16.36,16.19,16.33,866653.0
2020-06-24 11:00:00,16.34,16.35,16.27,16.28,563757.0,16.34,16.35,16.27,16.28,563757.0
2020-06-24 11:10:00,16.27,16.28,16.19,16.2,674677.0,16.27,16.28,16.19,16.2,674677.0
2020-06-24 11:20:00,16.2,16.22,16.15,16.19,1028136.0,16.2,16.22,16.15,16.19,1028136.0
2020-06-24 11:30:00,16.19,16.2,16.02,16.03,1035109.0,16.19,16.2,16.02,16.03,1035109.0
2020-06-24 11:40:00,16.04,16.04,15.77,15.78,2564879.0,16.04,16.04,15.77,15.78,2564879.0
2020-06-24 11:50:00,15.77,15.82,15.66,15.8,1856054.0,15.77,15.82,15.66,15.8,1856054.0
2020-06-24 12:00:00,15.79,16.01,15.76,15.9,1296872.0,15.79,16.01,15.76,15.9,1296872.0
2020-06-24 12:10:00,15.89,16.02,15.86,16.01,742961.0,15.89,16.02,15.86,16.01,742961.0
2020-06-24 12:20:00,16.0,16.13,15.95,16.0,1094674.0,16.0,16.13,15.95,16.0,1094674.0
2020-06-24 12:30:00,16.0,16.09,15.99,16.07,400401.0,16.0,16.09,15.99,16.07,400401.0
2020-06-24 12:40:00,16.07,16.25,16.05,16.22,585406.0,16.07,16.25,16.05,16.22,585406.0
2020-06-24 12:50:00,16.23,16.39,16.21,16.32,772535.0,16.23,16.39,16.21,16.32,772535.0
2020-06-24 13:00:00,16.32,16.41,16.26,16.41,752163.0,16.32,16.41,16.26,16.41,752163.0
2020-06-24 13:10:00,16.4,16.47,16.25,16.25,705591.0,16.4,16.47,16.25,16.25,705591.0
2020-06-24 13:20:00,16.25,16.26,16.15,16.2,598660.0,16.25,16.26,16.15,16.2,598660.0
2020-06-24 13:30:00,16.2,16.2,15.85,15.94,1349256.0,16.2,16.2,15.85,15.94,1349256.0
2020-06-24 13:40:00,15.93,16.09,15.93,16.03,722172.0,15.93,16.09,15.93,16.03,722172.0
2020-06-24 13:50:00,16.02,16.07,15.99,16.06,391577.0,16.02,16.07,15.99,16.06,391577.0
2020-06-24 14:00:00,16.07,16.11,15.98,16.08,453793.0,16.07,16.11,15.98,16.08,453793.0
2020-06-24 14:10:00,16.09,16.09,16.0,16.0,469156.0,16.09,16.09,16.0,16.0,469156.0
2020-06-24 14:20:00,16.01,16.08,15.99,16.02,485402.0,16.01,16.08,15.99,16.02,485402.0
2020-06-24 14:30:00,16.03,16.04,15.96,15.98,596586.0,16.03,16.04,15.96,15.98,596586.0
2020-06-24 14:40:00,15.99,15.99,15.89,15.89,398480.0,15.99,15.99,15.89,15.89,398480.0
2020-06-24 14:50:00,15.89,15.94,15.83,15.88,562191.0,15.89,15.94,15.83,15.88,562191.0
2020-06-24 15:00:00,15.89,16.01,15.88,15.95,446264.0,15.89,16.01,15.88,15.95,446264.0
2020-06-24 15:10:00,15.96,16.06,15.94,16.05,677803.0,15.96,16.06,15.94,16.05,677803.0
2020-06-24 15:20:00,16.06,16.11,15.98,16.01,602526.0,16.06,16.11,15.98,16.01,602526.0
2020-06-24 15:30:00,16.01,16.04,15.97,15.99,441391.0,16.01,16.04,15.97,15.99,441391.0
2020-06-24 15:40:00,15.99,16.01,15.97,16.0,959148.0,15.99,16.01,15.97,16.0,959148.0
2020-06-24 15:50:00,15.99,16.01,15.98,16.0,1853722.0,15.99,16.01,15.98,16.0,1853722.0
2020-06-25 09:30:00,15.22,15.84,15.11,15.78,3589614.0,15.22,15.84,15.11,15.78,3589614.0
2020-06-25 09:40:00,15.78,15.81,15.35,15.67,2281478.0,15.78,15.81,15.35,15.67,2281478.0
2020-06-25 09:50:00,15.66,16.17,15.65,16.03,2583062.0,15.66,16.17,15.65,16.03,2583062.0
2020-06-25 10:00:00,16.01,16.17,15.85,15.93,1502934.0,16.01,16.17,15.85,15.93,1502934.0
2020-06-25 10:10:00,15.93,16.22,15.91,16.03,1382009.0,15.93,16.22,15.91,16.03,1382009.0
2020-06-25 10:20:00,16.02,16.24,16.02,16.16,893778.0,16.02,16.24,16.02,16.16,893778.0
2020-06-25 10:30:00,16.17,16.21,15.76,15.78,1031289.0,16.17,16.21,15.76,15.78,1031289.0
2020-06-25 10:40:00,15.79,15.84,15.67,15.77,1026957.0,15.79,15.84,15.67,15.77,1026957.0
2020-06-25 10:50:00,15.77,15.81,15.6,15.79,1127040.0,15.77,15.81,15.6,15.79,1127040.0
2020-06-25 11:00:00,15.79,15.8,15.51,15.53,761243.0,15.79,15.8,15.51,15.53,761243.0
2020-06-25 11:10:00,15.53,15.78,15.5,15.73,813250.0,15.53,15.78,15.5,15.73,813250.0
2020-06-25 11:20:00,15.73,15.73,15.55,15.58,534348.0,15.73,15.73,15.55,15.58,534348.0
2020-06-25 11:30:00,15.58,15.61,15.45,15.46,975464.0,15.58,15.61,15.45,15.46,975464.0
2020-06-25 11:40:00,15.46,15.6,15.45,15.59,465493.0,15.46,15.6,15.45,15.59,465493.0
2020-06-25 11:50:00,15.58,15.69,15.55,15.57,578545.0,15.58,15.69,15.55,15.57,578545.0
2020-06-25 12:00:00,15.56,15.67,15.56,15.65,537464.0,15.56,15.67,15.56,15.65,537464.0
2020-06-25 12:10:00,15.65,15.83,15.64,15.78,611830.0,15.65,15.83,15.64,15.78,611830.0
2020-06-25 12:20:00,15.78,15.85,15.63,15.64,750000.0,15.78,15.85,15.63,15.64,750000.0
2020-06-25 12:30:00,15.64,15.8,15.63,15.77,525251.0,15.64,15.8,15.63,15.77,525251.0
2020-06-25 12:40:00,15.78,15.9,15.77,15.79,499945.0,15.78,15.9,15.77,15.79,499945.0
2020-06-25 12:50:00,15.79,15.85,15.76,15.84,472683.0,15.79,15.85,15.76,15.84,472683.0
2020-06-25 13:00:00,15.84,15.9,15.8,15.88,314059.0,15.84,15.9,15.8,15.88,314059.0
2020-06-25 13:10:00,15.88,15.95,15.83,15.91,503423.0,15.88,15.95,15.83,15.91,503423.0
2020-06-25 13:20:00,15.91,15.96,15.87,15.92,298557.0,15.91,15.96,15.87,15.92,298557.0
2020-06-25 13:30:00,15.92,16.04,15.89,15.99,430071.0,15.92,16.04,15.89,15.99,430071.0
2020-06-25 13:40:00,15.99,15.99,15.9,15.91,293212.0,15.99,15.99,15.9,15.91,293212.0
2020-06-25 13:50:00,15.92,15.95,15.84,15.85,486113.0,15.92,15.95,15.84,15.85,486113.0
2020-06-25 14:00:00,15.85,15.88,15.79,15.84,352299.0,15.85,15.88,15.79,15.84,352299.0
2020-06-25 14:10:00,15.84,15.89,15.8,15.87,270835.0,15.84,15.89,15.8,15.87,270835.0
2020-06-25 14:20:00,15.87,15.87,15.78,15.82,379055.0,15.87,15.87,15.78,15.82,379055.0
2020-06-25 14:30:00,15.82,15.82,15.62,15.63,522361.0,15.82,15.82,15.62,15.63,522361.0
2020-06-25 14:40:00,15.63,15.73,15.61,15.66,443530.0,15.63,15.73,15.61,15.66,443530.0
2020-06-25 14:50:00,15.66,15.69,15.64,15.65,300178.0,15.66,15.69,15.64,15.65,300178.0
2020-06-25 15:00:00,15.65,15.84,15.61,15.79,603203.0,15.65,15.84,15.61,15.79,603203.0
2020-06-25 15:10:00,15.79,15.86,15.76,15.8,435434.0,15.79,15.86,15.76,15.8,435434.0
2020-06-25 15:20:00,15.8,16.08,15.78,16.01,799001.0,15.8,16.08,15.78,16.01,799001.0
2020-06-25 15:30:00,16.01,16.06,15.94,15.95,557053.0,16.01,16.06,15.94,15.95,557053.0
2020-06-25 15:40:00,15.95,16.05,15.94,15.95,788443.0,15.95,16.05,15.94,15.95,788443.0
2020-06-25 15:50:00,15.95,16.04,15.94,16.0,1466519.0,15.95,16.04,15.94,16.0,1466519.0
2020-06-26 09:30:00,16.21,16.35,16.0,16.21,2088991.0,16.21,16.35,16.0,16.21,2088991.0
2020-06-26 09:40:00,16.2,16.25,15.86,15.95,1403431.0,16.2,16.25,15.86,15.95,1403431.0
2020-06-26 09:50:00,15.94,16.06,15.82,16.0,990716.0,15.94,16.06,15.82,16.0,990716.0
2020-06-26 10:00:00,16.01,16.1,15.8,15.87,925478.0,16.01,16.1,15.8,15.87,925478.0
2020-06-26 10:10:00,15.88,15.93,15.65,15.87,848271.0,15.88,15.93,15.65,15.87,848271.0
2020-06-26 10:20:00,15.87,15.9,15.64,15.73,1185020.0,15.87,15.9,15.64,15.73,1185020.0
2020-06-26 10:30:00,15.74,15.75,15.45,15.49,1297069.0,15.74,15.75,15.45,15.49,1297069.0
2020-06-26 10:40:00,15.48,15.67,15.45,15.59,682752.0,15.48,15.67,15.45,15.59,682752.0
2020-06-26 10:50:00,15.6,15.76,15.52,15.73,715476.0,15.6,15.76,15.52,15.73,715476.0
2020-06-26 11:00:00,15.73,15.78,15.67,15.7,528610.0,15.73,15.78,15.67,15.7,528610.0
2020-06-26 11:10:00,15.71,15.71,15.57,15.64,358535.0,15.71,15.71,15.57,15.64,358535.0
2020-06-26 11:20:00,15.64,15.73,15.61,15.7,437892.0,15.64,15.73,15.61,15.7,437892.0
2020-06-26 11:30:00,15.71,15.76,15.65,15.72,343469.0,15.71,15.76,15.65,15.72,343469.0
2020-06-26 11:40:00,15.73,15.74,15.65,15.68,347448.0,15.73,15.74,15.65,15.68,347448.0
2020-06-26 11:50:00,15.68,15.7,15.56,15.57,340553.0,15.68,15.7,15.56,15.57,340553.0
2020-06-26 12:00:00,15.59,15.59,15.51,15.55,315607.0,15.59,15.59,15.51,15.55,315607.0
2020-06-26 12:10:00,15.54,15.59,15.5,15.51,854410.0,15.54,15.59,15.5,15.51,854410.0
2020-06-26 12:20:00,15.5,15.67,15.5,15.67,372881.0,15.5,15.67,15.5,15.67,372881.0
2020-06-26 12:30:00,15.67,15.74,15.61,15.73,331538.0,15.67,15.74,15.61,15.73,331538.0
2020-06-26 12:40:00,15.73,15.74,15.64,15.65,198807.0,15.73,15.74,15.64,15.65,198807.0
2020-06-26 12:50:00,15.65,15.68,15.58,15.62,187452.0,15.65,15.68,15.58,15.62,187452.0
2020-06-26 13:00:00,15.62,15.66,15.58,15.61,297680.0,15.62,15.66,15.58,15.61,297680.0
2020-06-26 13:10:00,15.62,15.65,15.54,15.56,261546.0,15.62,15.65,15.54,15.56,261546.0
2020-06-26 13:20:00,15.56,15.6,15.5,15.5,372212.0,15.56,15.6,15.5,15.5,372212.0
2020-06-26 13:30:00,15.51,15.56,15.48,15.49,745380.0,15.51,15.56,15.48,15.49,745380.0
2020-06-26 13:40:00,15.49,15.55,15.48,15.5,223128.0,15.49,15.55,15.48,15.5,223128.0
2020-06-26 13:50:00,15.51,15.53,15.42,15.43,308202.0,15.51,15.53,15.42,15.43,308202.0
2020-06-26 14:00:00,15.44,15.44,15.33,15.38,408816.0,15.44,15.44,15.33,15.38,408816.0
2020-06-26 14:10:00,15.38,15.41,15.25,15.33,585646.0,15.38,15.41,15.25,15.33,585646.0
2020-06-26 14:20:00,15.32,15.39,15.19,15.26,627120.0,15.32,15.39,15.19,15.26,627120.0
2020-06-26 14:30:00,15.27,15.33,15.25,15.29,491487.0,15.27,15.33,15.25,15.29,491487.0
2020-06-26 14:40:00,15.28,15.33,15.16,15.23,623623.0,15.28,15.33,15.16,15.23,623623.0
2020-06-26 14:50:00,15.23,15.33,15.23,15.31,482412.0,15.23,15.33,15.23,15.31,482412.0
2020-06-26 15:00:00,15.31,15.36,15.25,15.29,491330.0,15.31,15.36,15.25,15.29,491330.0
2020-06-26 15:10:00,15.29,15.41,15.25,15.31,464450.0,15.29,15.41,15.25,15.31,464450.0
2020-06-26 15:20:00,15.31,15.39,15.28,15.33,466713.0,15.31,15.39,15.28,15.33,466713.0
2020-06-26 15:30:00,15.33,15.34,15.24,15.29,497301.0,15.33,15.34,15.24,15.29,497301.0
2020-06-26 15:40:00,15.28,15.47,15.27,15.47,873243.0,15.28,15.47,15.27,15.47,873243.0
2020-06-26 15:50:00,15.47,15.99,15.47,15.83,3019340.0,15.47,15.99,15.47,15.83,3019340.0
2020-06-29 09:30:00,15.52,15.69,15.07,15.1,2220335.0,15.52,15.69,15.07,15.1,2220335.0
2020-06-29 09:40:00,15.11,15.3,14.92,15.3,2213480.0,15.11,15.3,14.92,15.3,2213480.0
2020-06-29 09:50:00,15.3,15.45,15.19,15.29,1476608.0,15.3,15.45,15.19,15.29,1476608.0
2020-06-29 10:00:00,15.3,15.55,15.26,15.49,1206756.0,15.3,15.55,15.26,15.49,1206756.0
2020-06-29 10:10:00,15.49,15.5,15.29,15.42,998622.0,15.49,15.5,15.29,15.42,998622.0
2020-06-29 10:20:00,15.41,15.55,15.34,15.53,1156486.0,15.41,15.55,15.34,15.53,1156486.0
2020-06-29 10:30:00,15.53,15.9,15.53,15.88,1574275.0,15.53,15.9,15.53,15.88,1574275.0
2020-06-29 10:40:00,15.88,16.04,15.75,16.0,1380757.0,15.88,16.04,15.75,16.0,1380757.0
2020-06-29 10:50:00,16.01,16.05,15.77,15.85,914685.0,16.01,16.05,15.77,15.85,914685.0
2020-06-29 11:00:00,15.85,15.96,15.8,15.81,565513.0,15.85,15.96,15.8,15.81,565513.0
2020-06-29 11:10:00,15.82,15.82,15.6,15.65,806099.0,15.82,15.82,15.6,15.65,806099.0
2020-06-29 11:20:00,15.65,15.87,15.62,15.87,541836.0,15.65,15.87,15.62,15.87,541836.0
2020-06-29 11:30:00,15.87,15.95,15.79,15.95,543086.0,15.87,15.95,15.79,15.95,543086.0
2020-06-29 11:40:00,15.94,16.02,15.91,15.92,631357.0,15.94,16.02,15.91,15.92,631357.0
2020-06-29 11:50:00,15.93,15.95,15.81,15.83,395685.0,15.93,15.95,15.81,15.83,395685.0
2020-06-29 12:00:00,15.83,15.98,15.82,15.98,412286.0,15.83,15.98,15.82,15.98,412286.0
2020-06-29 12:10:00,15.98,16.22,15.94,16.2,979077.0,15.98,16.22,15.94,16.2,979077.0
2020-06-29 12:20:00,16.2,16.33,16.17,16.31,860757.0,16.2,16.33,16.17,16.31,860757.0
2020-06-29 12:30:00,16.31,16.46,16.28,16.33,1132226.0,16.31,16.46,16.28,16.33,1132226.0
2020-06-29 12:40:00,16.33,16.5,16.32,16.45,634160.0,16.33,16.5,16.32,16.45,634160.0
2020-06-29 12:50:00,16.45,16.47,16.27,16.32,886477.0,16.45,16.47,16.27,16.32,886477.0
2020-06-29 13:00:00,16.33,16.34,16.22,16.31,445525.0,16.33,16.34,16.22,16.31,445525.0
2020-06-29 13:10:00,16.32,16.47,16.31,16.46,524741.0,16.32,16.47,16.31,16.46,524741.0
2020-06-29 13:20:00,16.47,16.69,16.45,16.67,995937.0,16.47,16.69,16.45,16.67,995937.0
2020-06-29 13:30:00,16.66,16.8,16.56,16.8,848150.0,16.66,16.8,16.56,16.8,848150.0
2020-06-29 13:40:00,16.8,16.8,16.54,16.56,884780.0,16.8,16.8,16.54,16.56,884780.0
2020-06-29 13:50:00,16.55,16.61,16.48,16.56,495182.0,16.55,16.61,16.48,16.56,495182.0
2020-06-29 14:00:00,16.57,16.62,16.51,16.53,392185.0,16.57,16.62,16.51,16.53,392185.0
2020-06-29 14:10:00,16.52,16.71,16.48,16.63,429893.0,16.52,16.71,16.48,16.63,429893.0
2020-06-29 14:20:00,16.64,16.68,16.52,16.52,372558.0,16.64,16.68,16.52,16.52,372558.0
2020-06-29 14:30:00,16.53,16.6,16.49,16.59,282890.0,16.53,16.6,16.49,16.59,282890.0
2020-06-29 14:40:00,16.59,16.69,16.58,16.65,358762.0,16.59,16.69,16.58,16.65,358762.0
2020-06-29 14:50:00,16.64,16.65,16.51,16.54,368666.0,16.64,16.65,16.51,16.54,368666.0
2020-06-29 15:00:00,16.54,16.54,16.41,16.46,419610.0,16.54,16.54,16.41,16.46,419610.0
2020-06-29 15:10:00,16.46,16.51,16.37,16.51,570543.0,16.46,16.51,16.37,16.51,570543.0
2020-06-29 15:20:00,16.5,16.65,16.5,16.61,645551.0,16.5,16.65,16.5,16.61,645551.0
2020-06-29 15:30:00,16.61,16.72,16.61,16.61,674609.0,16.61,16.72,16.61,16.61,674609.0
2020-06-29 15:40:00,16.61,16.63,16.52,16.57,514469.0,16.61,16.63,16.52,16.57,514469.0
2020-06-29 15:50:00,16.58,16.78,16.57,16.78,1273138.0,16.58,16.78,16.57,16.78,1273138.0
2020-06-30 09:30:00,16.55,16.67,16.25,16.28,1656040.0,16.55,16.67,16.25,16.28,1656040.0
2020-06-30 09:40:00,16.28,16.31,15.9,15.96,1602739.0,16.28,16.31,15.9,15.96,1602739.0
2020-06-30 09:50:00,15.96,16.21,15.85,16.17,1324044.0,15.96,16.21,15.85,16.17,1324044.0
2020-06-30 10:00:00,16.17,16.35,16.09,16.3,926667.0,16.17,16.35,16.09,16.3,926667.0
2020-06-30 10:10:00,16.31,16.31,15.98,16.1,803080.0,16.31,16.31,15.98,16.1,803080.0
2020-06-30 10:20:00,16.1,16.31,16.07,16.26,737305.0,16.1,16.31,16.07,16.26,737305.0
2020-06-30 10:30:00,16.26,16.28,16.04,16.07,491558.0,16.26,16.28,16.04,16.07,491558.0
2020-06-30 10:40:00,16.07,16.38,16.07,16.35,551531.0,16.07,16.38,16.07,16.35,551531.0
2020-06-30 10:50:00,16.36,16.49,16.33,16.48,515705.0,16.36,16.49,16.33,16.48,515705.0
2020-06-30 11:00:00,16.49,16.55,16.42,16.46,513537.0,16.49,16.55,16.42,16.46,513537.0
2020-06-30 11:10:00,16.46,16.57,16.42,16.53,318141.0,16.46,16.57,16.42,16.53,318141.0
2020-06-30 11:20:00,16.54,16.63,16.48,16.5,559341.0,16.54,16.63,16.48,16.5,559341.0
2020-06-30 11:30:00,16.5,16.53,16.31,16.43,594956.0,16.5,16.53,16.31,16.43,594956.0
2020-06-30 11:40:00,16.43,16.51,16.36,16.46,338188.0,16.43,16.51,16.36,16.46,338188.0
2020-06-30 11:50:00,16.45,16.53,16.42,16.51,276195.0,16.45,16.53,16.42,16.51,276195.0
2020-06-30 12:00:00,16.52,16.59,16.47,16.54,288081.0,16.52,16.59,16.47,16.54,288081.0
2020-06-30 12:10:00,16.54,16.6,16.52,16.58,449223.0,16.54,16.6,16.52,16.58,449223.0
2020-06-30 12:20:00,16.57,16.58,16.42,16.42,263067.0,16.57,16.58,16.42,16.42,263067.0
2020-06-30 12:30:00,16.42,16.43,16.31,16.39,374816.0,16.42,16.43,16.31,16.39,374816.0
2020-06-30 12:40:00,16.38,16.4,16.24,16.37,395349.0,16.38,16.4,16.24,16.37,395349.0
2020-06-30 12:50:00,16.38,16.44,16.35,16.4,265644.0,16.38,16.44,16.35,16.4,265644.0
2020-06-30 13:00:00,16.39,16.46,16.37,16.43,229725.0,16.39,16.46,16.37,16.43,229725.0
2020-06-30 13:10:00,16.43,16.44,16.28,16.29,313569.0,16.43,16.44,16.28,16.29,313569.0
2020-06-30 13:20:00,16.29,16.38,16.28,16.37,191833.0,16.29,16.38,16.28,16.37,191833.0
2020-06-30 13:30:00,16.37,16.41,16.34,16.4,167341.0,16.37,16.41,16.34,16.4,167341.0
2020-06-30 13:40:00,16.39,16.48,16.38,16.47,268336.0,16.39,16.48,16.38,16.47,268336.0
2020-06-30 13:50:00,16.46,16.53,16.42,16.51,278637.0,16.46,16.53,16.42,16.51,278637.0
2020-06-30 14:00:00,16.51,16.55,16.44,16.52,363287.0,16.51,16.55,16.44,16.52,363287.0
2020-06-30 14:10:00,16.51,16.53,16.43,16.53,296748.0,16.51,16.53,16.43,16.53,296748.0
2020-06-30 14:20:00,16.52,16.68,16.5,16.66,803211.0,16.52,16.68,16.5,16.66,803211.0
2020-06-30 14:30:00,16.67,16.67,16.51,16.55,280540.0,16.67,16.67,16.51,16.55,280540.0
2020-06-30 14:40:00,16.54,16.58,16.47,16.56,374385.0,16.54,16.58,16.47,16.56,374385.0
2020-06-30 14:50:00,16.57,16.57,16.47,16.54,219136.0,16.57,16.57,16.47,16.54,219136.0
2020-06-30 15:00:00,16.54,16.56,16.44,16.49,302360.0,16.54,16.56,16.44,16.49,302360.0
2020-06-30 15:10:00,16.49,16.7,16.48,16.68,396755.0,16.49,16.7,16.48,16.68,396755.0
2020-06-30 15:20:00,16.67,16.7,16.6,16.6,300455.0,16.67,16.7,16.6,16.6,300455.0
2020-06-30 15:30:00,16.6,16.71,16.59,16.63,447536.0,16.6,16.71,16.59,16.63,447536.0
2020-06-30 15:40:00,16.63,16.65,16.54,16.54,499348.0,16.63,16.65,16.54,16.54,499348.0
2020-06-30 15:50:00,16.54,16.63,16.39,16.4,1764364.0,16.54,16.63,16.39,16.4,1764364.0
2020-07-01 09:30:00,16.94,17.83,16.77,17.55,4185760.0,16.94,17.83,16.77,17.55,4185760.0
2020-07-01 09:40:00,17.55,17.77,17.35,17.38,1950073.0,17.55,17.77,17.35,17.38,1950073.0
2020-07-01 09:50:00,17.38,17.51,17.03,17.18,1493136.0,17.38,17.51,17.03,17.18,1493136.0
2020-07-01 10:00:00,17.19,17.36,16.9,17.04,1737464.0,17.19,17.36,16.9,17.04,1737464.0
2020-07-01 10:10:00,17.04,17.3,17.0,17.12,1088523.0,17.04,17.3,17.0,17.12,1088523.0
2020-07-01 10:20:00,17.11,17.17,16.9,17.11,926905.0,17.11,17.17,16.9,17.11,926905.0
2020-07-01 10:30:00,17.11,17.27,17.05,17.1,1328330.0,17.11,17.27,17.05,17.1,1328330.0
2020-07-01 10:40:00,17.09,17.17,16.55,16.64,1642205.0,17.09,17.17,16.55,16.64,1642205.0
2020-07-01 10:50:00,16.61,16.86,16.59,16.85,1156198.0,16.61,16.86,16.59,16.85,1156198.0
2020-07-01 11:00:00,16.86,16.9,16.66,16.75,541664.0,16.86,16.9,16.66,16.75,541664.0
2020-07-01 11:10:00,16.75,16.75,16.38,16.39,1368565.0,16.75,16.75,16.38,16.39,1368565.0
2020-07-01 11:20:00,16.39,16.73,16.37,16.72,842997.0,16.39,16.73,16.37,16.72,842997.0
2020-07-01 11:30:00,16.72,16.79,16.5,16.57,761347.0,16.72,16.79,16.5,16.57,761347.0
2020-07-01 11:40:00,16.58,16.72,16.53,16.61,464745.0,16.58,16.72,16.53,16.61,464745.0
2020-07-01 11:50:00,16.62,16.67,16.54,16.65,265169.0,16.62,16.67,16.54,16.65,265169.0
2020-07-01 12:00:00,16.66,16.71,16.62,16.67,325010.0,16.66,16.71,16.62,16.67,325010.0
2020-07-01 12:10:00,16.67,16.82,16.66,16.81,454924.0,16.67,16.82,16.66,16.81,454924.0
2020-07-01 12:20:00,16.81,16.83,16.55,16.56,611076.0,16.81,16.83,16.55,16.56,611076.0
2020-07-01 12:30:00,16.56,16.64,16.51,16.6,484858.0,16.56,16.64,16.51,16.6,484858.0
2020-07-01 12:40:00,16.59,16.64,16.44,16.48,391512.0,16.59,16.64,16.44,16.48,391512.0
2020-07-01 12:50:00,16.48,16.51,16.37,16.43,420027.0,16.48,16.51,16.37,16.43,420027.0
2020-07-01 13:00:00,16.44,16.49,16.37,16.38,397498.0,16.44,16.49,16.37,16.38,397498.0
2020-07-01 13:10:00,16.37,16.43,16.27,16.32,476859.0,16.37,16.43,16.27,16.32,476859.0
2020-07-01 13:20:00,16.32,16.45,16.3,16.43,457837.0,16.32,16.45,16.3,16.43,457837.0
2020-07-01 13:30:00,16.43,16.45,16.37,16.41,215431.0,16.43,16.45,16.37,16.41,215431.0
2020-07-01 13:40:00,16.41,16.42,16.19,16.24,598332.0,16.41,16.42,16.19,16.24,598332.0
2020-07-01 13:50:00,16.25,16.32,16.24,16.26,292851.0,16.25,16.32,16.24,16.26,292851.0
2020-07-01 14:00:00,16.26,16.42,16.26,16.39,356371.0,16.26,16.42,16.26,16.39,356371.0
2020-07-01 14:10:00,16.39,16.5,16.36,16.47,412949.0,16.39,16.5,16.36,16.47,412949.0
2020-07-01 14:20:00,16.47,16.47,16.3,16.37,375350.0,16.47,16.47,16.3,16.37,375350.0
2020-07-01 14:30:00,16.38,16.38,16.26,16.27,390791.0,16.38,16.38,16.26,16.27,390791.0
2020-07-01 14:40:00,16.28,16.33,16.24,16.32,252132.0,16.28,16.33,16.24,16.32,252132.0
2020-07-01 14:50:00,16.32,16.33,16.29,16.3,185432.0,16.32,16.33,16.29,16.3,185432.0
2020-07-01 15:00:00,16.3,16.32,16.19,16.23,430711.0,16.3,16.32,16.19,16.23,430711.0
2020-07-01 15:10:00,16.23,16.31,16.22,16.31,197024.0,16.23,16.31,16.22,16.31,197024.0
2020-07-01 15:20:00,16.31,16.49,16.3,16.45,634980.0,16.31,16.49,16.3,16.45,634980.0
2020-07-01 15:30:00,16.44,16.47,16.34,16.36,384113.0,16.44,16.47,16.34,16.36,384113.0
2020-07-01 15:40:00,16.37,16.41,16.34,16.39,445278.0,16.37,16.41,16.34,16.39,445278.0
2020-07-01 15:50:00,16.39,16.39,16.29,16.36,1035405.0,16.39,16.39,16.29,16.36,1035405.0
2020-07-02 09:30:00,17.05,17.17,16.71,16.85,2282322.0,17.05,17.17,16.71,16.85,2282322.0
2020-07-02 09:40:00,16.85,16.94,16.61,16.93,1452406.0,16.85,16.94,16.61,16.93,1452406.0
2020-07-02 09:50:00,16.94,17.01,16.74,16.75,1129415.0,16.94,17.01,16.74,16.75,1129415.0
2020-07-02 10:00:00,16.75,16.86,16.64,16.77,667223.0,16.75,16.86,16.64,16.77,667223.0
2020-07-02 10:10:00,16.78,16.79,16.59,16.66,613026.0,16.78,16.79,16.59,16.66,613026.0
2020-07-02 10:20:00,16.67,16.7,16.38,16.4,1016693.0,16.67,16.7,16.38,16.4,1016693.0
2020-07-02 10:30:00,16.4,16.56,16.38,16.49,916795.0,16.4,16.56,16.38,16.49,916795.0
2020-07-02 10:40:00,16.48,16.57,16.36,16.37,762106.0,16.48,16.57,16.36,16.37,762106.0
2020-07-02 10:50:00,16.37,16.42,16.17,16.19,939240.0,16.37,16.42,16.17,16.19,939240.0
2020-07-02 11:00:00,16.18,16.26,16.07,16.15,695298.0,16.18,16.26,16.07,16.15,695298.0
2020-07-02 11:10:00,16.16,16.22,16.03,16.19,593107.0,16.16,16.22,16.03,16.19,593107.0
2020-07-02 11:20:00,16.2,16.32,16.17,16.26,452834.0,16.2,16.32,16.17,16.26,452834.0
2020-07-02 11:30:00,16.27,16.37,16.23,16.23,646014.0,16.27,16.37,16.23,16.23,646014.0
2020-07-02 11:40:00,16.23,16.44,16.23,16.43,694738.0,16.23,16.44,16.23,16.43,694738.0
2020-07-02 11:50:00,16.43,16.44,16.32,16.34,533230.0,16.43,16.44,16.32,16.34,533230.0
2020-07-02 12:00:00,16.35,16.37,16.25,16.32,413151.0,16.35,16.37,16.25,16.32,413151.0
2020-07-02 12:10:00,16.31,16.34,16.11,16.16,562411.0,16.31,16.34,16.11,16.16,562411.0
2020-07-02 12:20:00,16.15,16.24,16.09,16.24,594157.0,16.15,16.24,16.09,16.24,594157.0
2020-07-02 12:30:00,16.24,16.24,16.08,16.09,412381.0,16.24,16.24,16.08,16.09,412381.0
2020-07-02 12:40:00,16.1,16.16,16.05,16.15,479756.0,16.1,16.16,16.05,16.15,479756.0
2020-07-02 12:50:00,16.16,16.18,16.05,16.1,439077.0,16.16,16.18,16.05,16.1,439077.0
2020-07-02 13:00:00,16.11,16.12,16.04,16.09,364985.0,16.11,16.12,16.04,16.09,364985.0
2020-07-02 13:10:00,16.09,16.15,16.06,16.09,280478.0,16.09,16.15,16.06,16.09,280478.0
2020-07-02 13:20:00,16.09,16.1,16.03,16.07,361797.0,16.09,16.1,16.03,16.07,361797.0
2020-07-02 13:30:00,16.07,16.08,15.93,15.99,805416.0,16.07,16.08,15.93,15.99,805416.0
2020-07-02 13:40:00,15.98,16.03,15.95,16.02,497124.0,15.98,16.03,15.95,16.02,497124.0
2020-07-02 13:50:00,16.02,16.03,15.94,15.94,433274.0,16.02,16.03,15.94,15.94,433274.0
2020-07-02 14:00:00,15.95,16.0,15.88,15.89,827063.0,15.95,16.0,15.88,15.89,827063.0
2020-07-02 14:10:00,15.89,15.93,15.85,15.88,470421.0,15.89,15.93,15.85,15.88,470421.0
2020-07-02 14:20:00,15.88,15.95,15.86,15.89,435716.0,15.88,15.95,15.86,15.89,435716.0
2020-07-02 14:30:00,15.89,16.05,15.88,16.03,536731.0,15.89,16.05,15.88,16.03,536731.0
2020-07-02 14:40:00,16.04,16.04,15.91,15.94,467548.0,16.04,16.04,15.91,15.94,467548.0
2020-07-02 14:50:00,15.95,15.98,15.92,15.94,366918.0,15.95,15.98,15.92,15.94,366918.0
2020-07-02 15:00:00,15.95,15.96,15.91,15.92,221086.0,15.95,15.96,15.91,15.92,221086.0
2020-07-02 15:10:00,15.91,15.92,15.84,15.84,447614.0,15.91,15.92,15.84,15.84,447614.0
2020-07-02 15:20:00,15.84,15.9,15.82,15.86,518342.0,15.84,15.9,15.82,15.86,518342.0
2020-07-02 15:30:00,15.87,15.9,15.82,15.88,499978.0,15.87,15.9,15.82,15.88,499978.0
2020-07-02 15:40:00,15.88,15.89,15.8,15.86,728132.0,15.88,15.89,15.8,15.86,728132.0
2020-07-02 15:50:00,15.86,15.91,15.81,15.88,1505828.0,15.86,15.91,15.81,15.88,1505828.0
2020-07-06 09:30:00,16.04,16.19,15.69,15.76,2272307.0,16.04,16.19,15.69,15.76,2272307.0
2020-07-06 09:40:00,15.77,16.2,15.72,16.07,2118825.0,15.77,16.2,15.72,16.07,2118825.0
2020-07-06 09:50:00,16.07,16.22,16.06,16.14,1173252.0,16.07,16.22,16.06,16.14,1173252.0
2020-07-06 10:00:00,16.14,16.18,15.86,15.92,1131358.0,16.14,16.18,15.86,15.92,1131358.0
2020-07-06 10:10:00,15.92,15.97,15.72,15.73,1159597.0,15.92,15.97,15.72,15.73,1159597.0
2020-07-06 10:20:00,15.72,15.74,15.57,15.67,1370915.0,15.72,15.74,15.57,15.67,1370915.0
2020-07-06 10:30:00,15.66,15.79,15.53,15.77,1027094.0,15.66,15.79,15.53,15.77,1027094.0
2020-07-06 10:40:00,15.78,15.79,15.66,15.73,597425.0,15.78,15.79,15.66,15.73,597425.0
2020-07-06 10:50:00,15.73,15.74,15.61,15.64,440207.0,15.73,15.74,15.61,15.64,440207.0
2020-07-06 11:00:00,15.64,15.65,15.51,15.51,662652.0,15.64,15.65,15.51,15.51,662652.0
2020-07-06 11:10:00,15.51,15.54,15.4,15.46,1063927.0,15.51,15.54,15.4,15.46,1063927.0
2020-07-06 11:20:00,15.45,15.48,15.34,15.37,949477.0,15.45,15.48,15.34,15.37,949477.0
2020-07-06 11:30:00,15.37,15.42,15.28,15.36,1046635.0,15.37,15.42,15.28,15.36,1046635.0
2020-07-06 11:40:00,15.36,15.45,15.32,15.43,833430.0,15.36,15.45,15.32,15.43,833430.0
2020-07-06 11:50:00,15.42,15.43,15.13,15.15,1617249.0,15.42,15.43,15.13,15.15,1617249.0
2020-07-06 12:00:00,15.15,15.31,15.11,15.29,729172.0,15.15,15.31,15.11,15.29,729172.0
2020-07-06 12:10:00,15.29,15.36,15.26,15.33,395920.0,15.29,15.36,15.26,15.33,395920.0
2020-07-06 12:20:00,15.32,15.41,15.31,15.38,443472.0,15.32,15.41,15.31,15.38,443472.0
2020-07-06 12:30:00,15.38,15.39,15.28,15.37,321124.0,15.38,15.39,15.28,15.37,321124.0
2020-07-06 12:40:00,15.37,15.38,15.31,15.36,221531.0,15.37,15.38,15.31,15.36,221531.0
2020-07-06 12:50:00,15.36,15.39,15.29,15.39,240498.0,15.36,15.39,15.29,15.39,240498.0
2020-07-06 13:00:00,15.39,15.41,15.31,15.36,275337.0,15.39,15.41,15.31,15.36,275337.0
2020-07-06 13:10:00,15.36,15.43,15.35,15.4,436904.0,15.36,15.43,15.35,15.4,436904.0
2020-07-06 13:20:00,15.4,15.5,15.4,15.49,399487.0,15.4,15.5,15.4,15.49,399487.0
2020-07-06 13:30:00,15.49,15.55,15.43,15.53,332866.0,15.49,15.55,15.43,15.53,332866.0
2020-07-06 13:40:00,15.54,15.57,15.48,15.55,496264.0,15.54,15.57,15.48,15.55,496264.0
2020-07-06 13:50:00,15.55,15.58,15.48,15.53,723609.0,15.55,15.58,15.48,15.53,723609.0
2020-07-06 14:00:00,15.53,15.54,15.45,15.48,490270.0,15.53,15.54,15.45,15.48,490270.0
2020-07-06 14:10:00,15.48,15.53,15.35,15.36,407559.0,15.48,15.53,15.35,15.36,407559.0
2020-07-06 14:20:00,15.36,15.44,15.35,15.43,415654.0,15.36,15.44,15.35,15.43,415654.0
2020-07-06 14:30:00,15.41,15.45,15.38,15.44,281147.0,15.41,15.45,15.38,15.44,281147.0
2020-07-06 14:40:00,15.44,15.44,15.38,15.44,271767.0,15.44,15.44,15.38,15.44,271767.0
2020-07-06 14:50:00,15.44,15.51,15.4,15.48,330368.0,15.44,15.51,15.4,15.48,330368.0
2020-07-06 15:00:00,15.48,15.68,15.46,15.63,918764.0,15.48,15.68,15.46,15.63,918764.0
2020-07-06 15:10:00,15.64,15.64,15.51,15.53,695654.0,15.64,15.64,15.51,15.53,695654.0
2020-07-06 15:20:00,15.53,15.57,15.48,15.54,373110.0,15.53,15.57,15.48,15.54,373110.0
2020-07-06 15:30:00,15.54,15.56,15.47,15.52,407155.0,15.54,15.56,15.47,15.52,407155.0
2020-07-06 15:40:00,15.51,15.58,15.51,15.57,489905.0,15.51,15.58,15.51,15.57,489905.0
2020-07-06 15:50:00,15.58,15.62,15.52,15.61,1147442.0,15.58,15.62,15.52,15.61,1147442.0
2020-07-07 09:30:00,15.23,15.4,15.04,15.26,1841460.0,15.23,15.4,15.04,15.26,1841460.0
2020-07-07 09:40:00,15.26,15.33,15.02,15.08,1345467.0,15.26,15.33,15.02,15.08,1345467.0
2020-07-07 09:50:00,15.07,15.08,14.94,15.02,1484267.0,15.07,15.08,14.94,15.02,1484267.0
2020-07-07 10:00:00,15.02,15.06,14.83,14.85,2017142.0,15.02,15.06,14.83,14.85,2017142.0
2020-07-07 10:10:00,14.85,15.1,14.85,15.04,1246234.0,14.85,15.1,14.85,15.04,1246234.0
2020-07-07 10:20:00,15.04,15.05,14.9,14.93,993259.0,15.04,15.05,14.9,14.93,993259.0
2020-07-07 10:30:00,14.92,14.94,14.85,14.9,701860.0,14.92,14.94,14.85,14.9,701860.0
2020-07-07 10:40:00,14.9,14.92,14.83,14.92,612145.0,14.9,14.92,14.83,14.92,612145.0
2020-07-07 10:50:00,14.92,15.07,14.91,15.05,974630.0,14.92,15.07,14.91,15.05,974630.0
2020-07-07 11:00:00,15.05,15.08,14.95,15.07,454160.0,15.05,15.08,14.95,15.07,454160.0
2020-07-07 11:10:00,15.06,15.12,15.04,15.08,503322.0,15.06,15.12,15.04,15.08,503322.0
2020-07-07 11:20:00,15.08,15.11,15.01,15.02,453680.0,15.08,15.11,15.01,15.02,453680.0
2020-07-07 11:30:00,15.03,15.03,14.95,14.99,527686.0,15.03,15.03,14.95,14.99,527686.0
2020-07-07 11:40:00,14.99,15.0,14.87,14.94,704984.0,14.99,15.0,14.87,14.94,704984.0
2020-07-07 11:50:00,14.95,14.96,14.9,14.93,334440.0,14.95,14.96,14.9,14.93,334440.0
2020-07-07 12:00:00,14.93,15.05,14.91,15.01,465577.0,14.93,15.05,14.91,15.01,465577.0
2020-07-07 12:10:00,15.02,15.03,14.95,14.96,368800.0,15.02,15.03,14.95,14.96,368800.0
2020-07-07 12:20:00,14.97,15.03,14.94,15.03,290161.0,14.97,15.03,14.94,15.03,290161.0
2020-07-07 12:30:00,15.02,15.08,14.98,14.98,498698.0,15.02,15.08,14.98,14.98,498698.0
2020-07-07 12:40:00,14.98,15.01,14.96,14.99,239125.0,14.98,15.01,14.96,14.99,239125.0
2020-07-07 12:50:00,14.99,15.0,14.93,14.96,265417.0,14.99,15.0,14.93,14.96,265417.0
2020-07-07 13:00:00,14.97,15.05,14.95,15.0,360126.0,14.97,15.05,14.95,15.0,360126.0
2020-07-07 13:10:00,15.01,15.02,14.97,14.97,223922.0,15.01,15.02,14.97,14.97,223922.0
2020-07-07 13:20:00,14.97,14.99,14.91,14.96,484157.0,14.97,14.99,14.91,14.96,484157.0
2020-07-07 13:30:00,14.95,14.96,14.92,14.95,184016.0,14.95,14.96,14.92,14.95,184016.0
2020-07-07 13:40:00,14.95,15.04,14.93,15.04,362753.0,14.95,15.04,14.93,15.04,362753.0
2020-07-07 13:50:00,15.04,15.08,15.02,15.05,303908.0,15.04,15.08,15.02,15.05,303908.0
2020-07-07 14:00:00,15.04,15.05,14.95,14.98,342931.0,15.04,15.05,14.95,14.98,342931.0
2020-07-07 14:10:00,14.97,15.01,14.95,14.95,199015.0,14.97,15.01,14.95,14.95,199015.0
2020-07-07 14:20:00,14.96,14.97,14.88,14.89,461997.0,14.96,14.97,14.88,14.89,461997.0
2020-07-07 14:30:00,14.88,14.89,14.8,14.82,617205.0,14.88,14.89,14.8,14.82,617205.0
2020-07-07 14:40:00,14.82,14.86,14.73,14.75,1008252.0,14.82,14.86,14.73,14.75,1008252.0
2020-07-07 14:50:00,14.75,14.8,14.75,14.78,369455.0,14.75,14.8,14.75,14.78,369455.0
2020-07-07 15:00:00,14.79,14.82,14.73,14.79,425916.0,14.79,14.82,14.73,14.79,425916.0
2020-07-07 15:10:00,14.79,14.8,14.71,14.72,418039.0,14.79,14.8,14.71,14.72,418039.0
2020-07-07 15:20:00,14.72,14.76,14.66,14.73,597786.0,14.72,14.76,14.66,14.73,597786.0
2020-07-07 15:30:00,14.73,14.74,14.68,14.7,437448.0,14.73,14.74,14.68,14.7,437448.0
2020-07-07 15:40:00,14.7,14.71,14.61,14.64,853975.0,14.7,14.71,14.61,14.64,853975.0
2020-07-07 15:50:00,14.63,14.65,14.56,14.58,1719908.0,14.63,14.65,14.56,14.58,1719908.0
2020-07-08 09:30:00,14.54,14.69,14.27,14.66,2407762.0,14.54,14.69,14.27,14.66,2407762.0
2020-07-08 09:40:00,14.66,14.7,14.54,14.7,963450.0,14.66,14.7,14.54,14.7,963450.0
2020-07-08 09:50:00,14.7,14.98,14.67,14.89,1822514.0,14.7,14.98,14.67,14.89,1822514.0
2020-07-08 10:00:00,14.89,15.07,14.84,15.03,1299423.0,14.89,15.07,14.84,15.03,1299423.0
2020-07-08 10:10:00,15.03,15.04,14.79,14.81,1013677.0,15.03,15.04,14.79,14.81,1013677.0
2020-07-08 10:20:00,14.8,14.82,14.67,14.72,681892.0,14.8,14.82,14.67,14.72,681892.0
2020-07-08 10:30:00,14.72,14.82,14.7,14.8,539159.0,14.72,14.82,14.7,14.8,539159.0
2020-07-08 10:40:00,14.8,14.83,14.69,14.69,462507.0,14.8,14.83,14.69,14.69,462507.0
2020-07-08 10:50:00,14.69,14.79,14.68,14.75,358714.0,14.69,14.79,14.68,14.75,358714.0
2020-07-08 11:00:00,14.76,14.76,14.58,14.65,580772.0,14.76,14.76,14.58,14.65,580772.0
2020-07-08 11:10:00,14.65,14.67,14.49,14.52,631938.0,14.65,14.67,14.49,14.52,631938.0
2020-07-08 11:20:00,14.52,14.54,14.41,14.45,712047.0,14.52,14.54,14.41,14.45,712047.0
2020-07-08 11:30:00,14.45,14.57,14.44,14.5,635096.0,14.45,14.57,14.44,14.5,635096.0
2020-07-08 11:40:00,14.51,14.55,14.42,14.48,573055.0,14.51,14.55,14.42,14.48,573055.0
2020-07-08 11:50:00,14.48,14.61,14.44,14.6,651555.0,14.48,14.61,14.44,14.6,651555.0
2020-07-08 12:00:00,14.6,14.65,14.55,14.64,321578.0,14.6,14.65,14.55,14.64,321578.0
2020-07-08 12:10:00,14.64,14.71,14.63,14.7,445799.0,14.64,14.71,14.63,14.7,445799.0
2020-07-08 12:20:00,14.7,14.71,14.65,14.68,225421.0,14.7,14.71,14.65,14.68,225421.0
2020-07-08 12:30:00,14.69,14.7,14.66,14.68,221601.0,14.69,14.7,14.66,14.68,221601.0
2020-07-08 12:40:00,14.69,14.77,14.68,14.77,333798.0,14.69,14.77,14.68,14.77,333798.0
2020-07-08 12:50:00,14.76,14.85,14.75,14.84,247350.0,14.76,14.85,14.75,14.84,247350.0
2020-07-08 13:00:00,14.84,14.85,14.8,14.83,252706.0,14.84,14.85,14.8,14.83,252706.0
2020-07-08 13:10:00,14.83,14.84,14.75,14.76,314311.0,14.83,14.84,14.75,14.76,314311.0
2020-07-08 13:20:00,14.76,14.85,14.75,14.82,284721.0,14.76,14.85,14.75,14.82,284721.0
2020-07-08 13:30:00,14.82,14.88,14.82,14.87,228992.0,14.82,14.88,14.82,14.87,228992.0
2020-07-08 13:40:00,14.86,14.89,14.83,14.89,331730.0,14.86,14.89,14.83,14.89,331730.0
2020-07-08 13:50:00,14.89,15.15,14.88,15.02,1188934.0,14.89,15.15,14.88,15.02,1188934.0
2020-07-08 14:00:00,15.02,15.11,14.95,15.11,555750.0,15.02,15.11,14.95,15.11,555750.0
2020-07-08 14:10:00,15.11,15.21,15.09,15.21,589798.0,15.11,15.21,15.09,15.21,589798.0
2020-07-08 14:20:00,15.21,15.29,15.17,15.26,758750.0,15.21,15.29,15.17,15.26,758750.0
2020-07-08 14:30:00,15.26,15.27,15.03,15.04,581428.0,15.26,15.27,15.03,15.04,581428.0
2020-07-08 14:40:00,15.03,15.14,15.0,15.13,464297.0,15.03,15.14,15.0,15.13,464297.0
2020-07-08 14:50:00,15.13,15.18,15.06,15.14,362087.0,15.13,15.18,15.06,15.14,362087.0
2020-07-08 15:00:00,15.15,15.24,15.14,15.24,415128.0,15.15,15.24,15.14,15.24,415128.0
2020-07-08 15:10:00,15.24,15.4,15.23,15.37,852815.0,15.24,15.4,15.23,15.37,852815.0
2020-07-08 15:20:00,15.37,15.48,15.34,15.35,925452.0,15.37,15.48,15.34,15.35,925452.0
2020-07-08 15:30:00,15.34,15.42,15.29,15.34,686608.0,15.34,15.42,15.29,15.34,686608.0
2020-07-08 15:40:00,15.34,15.37,15.27,15.31,606282.0,15.34,15.37,15.27,15.31,606282.0
2020-07-08 15:50:00,15.32,15.37,15.27,15.32,1120497.0,15.32,15.37,15.27,15.32,1120497.0
2020-07-09 09:30:00,15.87,16.0,15.24,15.39,3690069.0,15.87,16.0,15.24,15.39,3690069.0
2020-07-09 09:40:00,15.39,15.42,15.06,15.15,2003271.0,15.39,15.42,15.06,15.15,2003271.0
2020-07-09 09:50:00,15.16,15.2,14.88,15.02,1966634.0,15.16,15.2,14.88,15.02,1966634.0
2020-07-09 10:00:00,15.03,15.2,15.01,15.04,1655249.0,15.03,15.2,15.01,15.04,1655249.0
2020-07-09 10:10:00,15.03,15.04,14.81,14.89,1289104.0,15.03,15.04,14.81,14.89,1289104.0
2020-07-09 10:20:00,14.89,15.0,14.83,14.99,882375.0,14.89,15.0,14.83,14.99,882375.0
2020-07-09 10:30:00,14.99,14.99,14.76,14.79,1072939.0,14.99,14.99,14.76,14.79,1072939.0
2020-07-09 10:40:00,14.79,14.8,14.64,14.72,986115.0,14.79,14.8,14.64,14.72,986115.0
2020-07-09 10:50:00,14.71,14.78,14.63,14.7,945304.0,14.71,14.78,14.63,14.7,945304.0
2020-07-09 11:00:00,14.69,14.78,14.54,14.78,996328.0,14.69,14.78,14.54,14.78,996328.0
2020-07-09 11:10:00,14.77,14.81,14.64,14.65,972701.0,14.77,14.81,14.64,14.65,972701.0
2020-07-09 11:20:00,14.64,14.89,14.63,14.88,882221.0,14.64,14.89,14.63,14.88,882221.0
2020-07-09 11:30:00,14.89,15.0,14.86,14.97,1007934.0,14.89,15.0,14.86,14.97,1007934.0
2020-07-09 11:40:00,14.98,15.05,14.83,15.03,837767.0,14.98,15.05,14.83,15.03,837767.0
2020-07-09 11:50:00,15.02,15.13,14.99,15.1,561634.0,15.02,15.13,14.99,15.1,561634.0
2020-07-09 12:00:00,15.11,15.24,15.07,15.11,889486.0,15.11,15.24,15.07,15.11,889486.0
2020-07-09 12:10:00,15.12,15.16,14.92,14.95,667883.0,15.12,15.16,14.92,14.95,667883.0
2020-07-09 12:20:00,14.96,15.03,14.9,15.01,548898.0,14.96,15.03,14.9,15.01,548898.0
2020-07-09 12:30:00,15.02,15.05,14.86,14.87,377221.0,15.02,15.05,14.86,14.87,377221.0
2020-07-09 12:40:00,14.87,14.95,14.84,14.93,390311.0,14.87,14.95,14.84,14.93,390311.0
2020-07-09 12:50:00,14.92,15.0,14.9,14.98,363162.0,14.92,15.0,14.9,14.98,363162.0
2020-07-09 13:00:00,14.98,15.07,14.95,15.05,290154.0,14.98,15.07,14.95,15.05,290154.0
2020-07-09 13:10:00,15.06,15.07,15.0,15.04,317514.0,15.06,15.07,15.0,15.04,317514.0
2020-07-09 13:20:00,15.04,15.04,14.93,14.96,364636.0,15.04,15.04,14.93,14.96,364636.0
2020-07-09 13:30:00,14.97,14.98,14.83,14.88,812296.0,14.97,14.98,14.83,14.88,812296.0
2020-07-09 13:40:00,14.89,14.97,14.88,14.92,194957.0,14.89,14.97,14.88,14.92,194957.0
2020-07-09 13:50:00,14.92,14.96,14.88,14.9,211966.0,14.92,14.96,14.88,14.9,211966.0
2020-07-09 14:00:00,14.89,14.97,14.88,14.91,265140.0,14.89,14.97,14.88,14.91,265140.0
2020-07-09 14:10:00,14.91,14.98,14.91,14.96,228411.0,14.91,14.98,14.91,14.96,228411.0
2020-07-09 14:20:00,14.96,14.96,14.83,14.87,443083.0,14.96,14.96,14.83,14.87,443083.0
2020-07-09 14:30:00,14.86,14.87,14.73,14.74,578721.0,14.86,14.87,14.73,14.74,578721.0
2020-07-09 14:40:00,14.74,14.78,14.72,14.76,374911.0,14.74,14.78,14.72,14.76,374911.0
2020-07-09 14:50:00,14.76,14.8,14.72,14.79,334145.0,14.76,14.8,14.72,14.79,334145.0
2020-07-09 15:00:00,14.79,14.83,14.77,14.77,328063.0,14.79,14.83,14.77,14.77,328063.0
2020-07-09 15:10:00,14.77,14.83,14.75,14.77,369830.0,14.77,14.83,14.75,14.77,369830.0
2020-07-09 15:20:00,14.77,14.77,14.66,14.67,614801.0,14.77,14.77,14.66,14.67,614801.0
2020-07-09 15:30:00,14.66,14.71,14.65,14.67,589741.0,14.66,14.71,14.65,14.67,589741.0
2020-07-09 15:40:00,14.68,14.71,14.61,14.69,844702.0,14.68,14.71,14.61,14.69,844702.0
2020-07-09 15:50:00,14.68,14.68,14.5,14.58,2483005.0,14.68,14.68,14.5,14.58,2483005.0
2020-07-10 09:30:00,14.48,15.08,14.3,15.04,2874826.0,14.48,15.08,14.3,15.04,2874826.0
2020-07-10 09:40:00,15.04,15.6,14.86,15.27,4946463.0,15.04,15.6,14.86,15.27,4946463.0
2020-07-10 09:50:00,15.27,15.44,15.06,15.37,2720534.0,15.27,15.44,15.06,15.37,2720534.0
2020-07-10 10:00:00,15.37,15.37,15.12,15.23,1517715.0,15.37,15.37,15.12,15.23,1517715.0
2020-07-10 10:10:00,15.22,15.32,15.04,15.07,1240649.0,15.22,15.32,15.04,15.07,1240649.0
2020-07-10 10:20:00,15.06,15.18,14.93,15.12,1370255.0,15.06,15.18,14.93,15.12,1370255.0
2020-07-10 10:30:00,15.11,15.42,15.04,15.4,1527910.0,15.11,15.42,15.04,15.4,1527910.0
2020-07-10 10:40:00,15.4,15.77,15.38,15.76,2911919.0,15.4,15.77,15.38,15.76,2911919.0
2020-07-10 10:50:00,15.76,16.12,15.72,15.88,4916294.0,15.76,16.12,15.72,15.88,4916294.0
2020-07-10 11:00:00,15.89,16.04,15.68,16.03,2271944.0,15.89,16.04,15.68,16.03,2271944.0
2020-07-10 11:10:00,16.03,16.27,15.87,15.9,4195672.0,16.03,16.27,15.87,15.9,4195672.0
2020-07-10 11:20:00,15.91,15.99,15.82,15.93,1867958.0,15.91,15.99,15.82,15.93,1867958.0
2020-07-10 11:30:00,15.93,15.95,15.78,15.88,905094.0,15.93,15.95,15.78,15.88,905094.0
2020-07-10 11:40:00,15.89,15.99,15.83,15.87,1050791.0,15.89,15.99,15.83,15.87,1050791.0
2020-07-10 11:50:00,15.87,16.09,15.8,16.05,1374126.0,15.87,16.09,15.8,16.05,1374126.0
2020-07-10 12:00:00,16.05,16.1,15.95,16.1,1194342.0,16.05,16.1,15.95,16.1,1194342.0
2020-07-10 12:10:00,16.1,16.12,15.86,15.9,920291.0,16.1,16.12,15.86,15.9,920291.0
2020-07-10 12:20:00,15.89,15.93,15.76,15.78,828213.0,15.89,15.93,15.76,15.78,828213.0
2020-07-10 12:30:00,15.78,15.81,15.7,15.71,849492.0,15.78,15.81,15.7,15.71,849492.0
2020-07-10 12:40:00,15.72,15.87,15.66,15.81,874615.0,15.72,15.87,15.66,15.81,874615.0
2020-07-10 12:50:00,15.81,15.94,15.8,15.9,550687.0,15.81,15.94,15.8,15.9,550687.0
2020-07-10 13:00:00,15.89,15.94,15.81,15.89,442911.0,15.89,15.94,15.81,15.89,442911.0
2020-07-10 13:10:00,15.88,15.88,15.75,15.78,484371.0,15.88,15.88,15.75,15.78,484371.0
2020-07-10 13:20:00,15.78,15.83,15.76,15.8,366480.0,15.78,15.83,15.76,15.8,366480.0
2020-07-10 13:30:00,15.8,15.83,15.71,15.78,427773.0,15.8,15.83,15.71,15.78,427773.0
2020-07-10 13:40:00,15.79,15.98,15.78,15.98,650286.0,15.79,15.98,15.78,15.98,650286.0
2020-07-10 13:50:00,15.98,16.05,15.92,15.95,1132471.0,15.98,16.05,15.92,15.95,1132471.0
2020-07-10 14:00:00,15.95,16.11,15.94,16.09,1033957.0,15.95,16.11,15.94,16.09,1033957.0
2020-07-10 14:10:00,16.09,16.1,15.92,15.96,697379.0,16.09,16.1,15.92,15.96,697379.0
2020-07-10 14:20:00,15.97,16.14,15.94,16.1,943334.0,15.97,16.14,15.94,16.1,943334.0
2020-07-10 14:30:00,16.1,16.13,16.05,16.08,770725.0,16.1,16.13,16.05,16.08,770725.0
2020-07-10 14:40:00,16.09,16.09,16.03,16.04,466202.0,16.09,16.09,16.03,16.04,466202.0
2020-07-10 14:50:00,16.04,16.09,15.85,15.87,995784.0,16.04,16.09,15.85,15.87,995784.0
2020-07-10 15:00:00,15.88,16.0,15.83,15.98,839240.0,15.88,16.0,15.83,15.98,839240.0
2020-07-10 15:10:00,15.98,16.08,15.95,16.07,702283.0,15.98,16.08,15.95,16.07,702283.0
2020-07-10 15:20:00,16.08,16.14,16.02,16.08,919900.0,16.08,16.14,16.02,16.08,919900.0
2020-07-10 15:30:00,16.07,16.09,15.99,16.05,762147.0,16.07,16.09,15.99,16.05,762147.0
2020-07-10 15:40:00,16.06,16.1,15.99,16.1,831499.0,16.06,16.1,15.99,16.1,831499.0
2020-07-10 15:50:00,16.1,16.2,16.08,16.16,2598373.0,16.1,16.2,16.08,16.16,2598373.0
2020-07-13 09:30:00,16.48,16.7,15.84,15.85,4824525.0,16.48,16.7,15.84,15.85,4824525.0
2020-07-13 09:40:00,15.85,15.95,15.55,15.75,2525151.0,15.85,15.95,15.55,15.75,2525151.0
2020-07-13 09:50:00,15.75,15.79,15.62,15.65,1538934.0,15.75,15.79,15.62,15.65,1538934.0
2020-07-13 10:00:00,15.66,15.83,15.46,15.83,1813192.0,15.66,15.83,15.46,15.83,1813192.0
2020-07-13 10:10:00,15.82,15.82,15.68,15.8,1035642.0,15.82,15.82,15.68,15.8,1035642.0
2020-07-13 10:20:00,15.8,15.9,15.74,15.86,1011064.0,15.8,15.9,15.74,15.86,1011064.0
2020-07-13 10:30:00,15.85,15.95,15.61,15.63,1143979.0,15.85,15.95,15.61,15.63,1143979.0
2020-07-13 10:40:00,15.63,15.78,15.6,15.74,898446.0,15.63,15.78,15.6,15.74,898446.0
2020-07-13 10:50:00,15.74,15.82,15.67,15.8,542946.0,15.74,15.82,15.67,15.8,542946.0
2020-07-13 11:00:00,15.81,15.96,15.71,15.93,801638.0,15.81,15.96,15.71,15.93,801638.0
2020-07-13 11:10:00,15.93,15.94,15.75,15.79,615371.0,15.93,15.94,15.75,15.79,615371.0
2020-07-13 11:20:00,15.79,15.84,15.68,15.71,686747.0,15.79,15.84,15.68,15.71,686747.0
2020-07-13 11:30:00,15.71,15.73,15.64,15.66,410191.0,15.71,15.73,15.64,15.66,410191.0
2020-07-13 11:40:00,15.67,15.72,15.6,15.67,504798.0,15.67,15.72,15.6,15.67,504798.0
2020-07-13 11:50:00,15.66,15.71,15.62,15.65,345533.0,15.66,15.71,15.62,15.65,345533.0
2020-07-13 12:00:00,15.65,15.72,15.64,15.69,474649.0,15.65,15.72,15.64,15.69,474649.0
2020-07-13 12:10:00,15.69,15.69,15.58,15.62,559633.0,15.69,15.69,15.58,15.62,559633.0
2020-07-13 12:20:00,15.63,15.68,15.56,15.59,599140.0,15.63,15.68,15.56,15.59,599140.0
2020-07-13 12:30:00,15.59,15.73,15.58,15.73,523439.0,15.59,15.73,15.58,15.73,523439.0
2020-07-13 12:40:00,15.73,15.79,15.71,15.73,777129.0,15.73,15.79,15.71,15.73,777129.0
2020-07-13 12:50:00,15.73,15.88,15.71,15.87,561385.0,15.73,15.88,15.71,15.87,561385.0
2020-07-13 13:00:00,15.86,15.9,15.79,15.9,472176.0,15.86,15.9,15.79,15.9,472176.0
2020-07-13 13:10:00,15.89,16.12,15.89,16.02,1143199.0,15.89,16.12,15.89,16.02,1143199.0
2020-07-13 13:20:00,16.01,16.09,15.86,15.98,809503.0,16.01,16.09,15.86,15.98,809503.0
2020-07-13 13:30:00,15.99,16.11,15.96,16.04,696603.0,15.99,16.11,15.96,16.04,696603.0
2020-07-13 13:40:00,16.03,16.1,15.99,16.01,485789.0,16.03,16.1,15.99,16.01,485789.0
2020-07-13 13:50:00,16.02,16.04,15.9,15.91,484428.0,16.02,16.04,15.9,15.91,484428.0
2020-07-13 14:00:00,15.9,15.9,15.67,15.71,706754.0,15.9,15.9,15.67,15.71,706754.0
2020-07-13 14:10:00,15.71,15.79,15.66,15.77,524255.0,15.71,15.79,15.66,15.77,524255.0
2020-07-13 14:20:00,15.77,15.8,15.66,15.68,428304.0,15.77,15.8,15.66,15.68,428304.0
2020-07-13 14:30:00,15.66,15.73,15.65,15.71,416118.0,15.66,15.73,15.65,15.71,416118.0
2020-07-13 14:40:00,15.71,15.86,15.71,15.85,368716.0,15.71,15.86,15.71,15.85,368716.0
2020-07-13 14:50:00,15.85,15.9,15.81,15.88,429639.0,15.85,15.9,15.81,15.88,429639.0
2020-07-13 15:00:00,15.88,15.9,15.64,15.68,671955.0,15.88,15.9,15.64,15.68,671955.0
2020-07-13 15:10:00,15.69,15.73,15.62,15.63,483616.0,15.69,15.73,15.62,15.63,483616.0
2020-07-13 15:20:00,15.63,15.66,15.51,15.51,754754.0,15.63,15.66,15.51,15.51,754754.0
2020-07-13 15:30:00,15.52,15.52,15.28,15.31,1320157.0,15.52,15.52,15.28,15.31,1320157.0
2020-07-13 15:40:00,15.31,15.47,15.3,15.33,969791.0,15.31,15.47,15.3,15.33,969791.0
2020-07-13 15:50:00,15.33,15.35,15.25,15.29,1465255.0,15.33,15.35,15.25,15.29,1465255.0
2020-07-14 09:30:00,14.97,15.01,14.59,14.91,3154343.0,14.97,15.01,14.59,14.91,3154343.0
2020-07-14 09:40:00,14.91,15.14,14.79,14.98,1760465.0,14.91,15.14,14.79,14.98,1760465.0
2020-07-14 09:50:00,14.97,15.12,14.82,15.03,1592413.0,14.97,15.12,14.82,15.03,1592413.0
2020-07-14 10:00:00,15.04,15.11,14.75,14.77,1108417.0,15.04,15.11,14.75,14.77,1108417.0
2020-07-14 10:10:00,14.77,14.9,14.75,14.79,862117.0,14.77,14.9,14.75,14.79,862117.0
2020-07-14 10:20:00,14.79,15.07,14.77,15.06,826496.0,14.79,15.07,14.77,15.06,826496.0
2020-07-14 10:30:00,15.06,15.13,15.0,15.07,690423.0,15.06,15.13,15.0,15.07,690423.0
2020-07-14 10:40:00,15.07,15.14,15.0,15.04,581268.0,15.07,15.14,15.0,15.04,581268.0
2020-07-14 10:50:00,15.04,15.17,15.0,15.01,631329.0,15.04,15.17,15.0,15.01,631329.0
2020-07-14 11:00:00,15.02,15.19,14.97,15.11,645830.0,15.02,15.19,14.97,15.11,645830.0
2020-07-14 11:10:00,15.11,15.13,14.98,15.01,469013.0,15.11,15.13,14.98,15.01,469013.0
2020-07-14 11:20:00,15.0,15.04,14.89,14.92,403418.0,15.0,15.04,14.89,14.92,403418.0
2020-07-14 11:30:00,14.93,15.0,14.89,14.93,658037.0,14.93,15.0,14.89,14.93,658037.0
2020-07-14 11:40:00,14.92,15.11,14.91,15.08,447302.0,14.92,15.11,14.91,15.08,447302.0
2020-07-14 11:50:00,15.09,15.13,15.05,15.12,267255.0,15.09,15.13,15.05,15.12,267255.0
2020-07-14 12:00:00,15.13,15.15,14.98,15.01,481354.0,15.13,15.15,14.98,15.01,481354.0
2020-07-14 12:10:00,15.0,15.06,14.96,15.01,270070.0,15.0,15.06,14.96,15.01,270070.0
2020-07-14 12:20:00,15.0,15.05,14.97,15.0,230273.0,15.0,15.05,14.97,15.0,230273.0
2020-07-14 12:30:00,15.0,15.04,14.98,15.01,196717.0,15.0,15.04,14.98,15.01,196717.0
2020-07-14 12:40:00,15.01,15.04,14.98,15.01,346723.0,15.01,15.04,14.98,15.01,346723.0
2020-07-14 12:50:00,15.01,15.02,14.93,15.0,241932.0,15.01,15.02,14.93,15.0,241932.0
2020-07-14 13:00:00,15.0,15.07,14.99,15.01,264316.0,15.0,15.07,14.99,15.01,264316.0
2020-07-14 13:10:00,15.0,15.03,14.95,14.97,531100.0,15.0,15.03,14.95,14.97,531100.0
2020-07-14 13:20:00,14.97,15.01,14.95,14.95,225813.0,14.97,15.01,14.95,14.95,225813.0
2020-07-14 13:30:00,14.95,14.98,14.9,14.98,258593.0,14.95,14.98,14.9,14.98,258593.0
2020-07-14 13:40:00,14.98,15.03,14.94,15.01,255379.0,14.98,15.03,14.94,15.01,255379.0
2020-07-14 13:50:00,15.02,15.05,14.96,15.02,274356.0,15.02,15.05,14.96,15.02,274356.0
2020-07-14 14:00:00,15.02,15.08,14.9,14.91,617531.0,15.02,15.08,14.9,14.91,617531.0
2020-07-14 14:10:00,14.91,14.92,14.85,14.9,447142.0,14.91,14.92,14.85,14.9,447142.0
2020-07-14 14:20:00,14.91,14.96,14.9,14.91,316883.0,14.91,14.96,14.9,14.91,316883.0
2020-07-14 14:30:00,14.92,14.99,14.91,14.96,194376.0,14.92,14.99,14.91,14.96,194376.0
2020-07-14 14:40:00,14.96,14.99,14.92,14.93,234297.0,14.96,14.99,14.92,14.93,234297.0
2020-07-14 14:50:00,14.94,15.01,14.92,15.01,259652.0,14.94,15.01,14.92,15.01,259652.0
2020-07-14 15:00:00,15.0,15.04,14.98,15.0,277361.0,15.0,15.04,14.98,15.0,277361.0
2020-07-14 15:10:00,14.99,15.03,14.91,14.95,261140.0,14.99,15.03,14.91,14.95,261140.0
2020-07-14 15:20:00,14.96,15.01,14.96,15.0,344935.0,14.96,15.01,14.96,15.0,344935.0
2020-07-14 15:30:00,15.01,15.06,14.99,15.04,406997.0,15.01,15.06,14.99,15.04,406997.0
2020-07-14 15:40:00,15.04,15.09,15.02,15.08,542537.0,15.04,15.09,15.02,15.08,542537.0
2020-07-14 15:50:00,15.08,15.1,15.04,15.04,1404231.0,15.08,15.1,15.04,15.04,1404231.0
2020-07-15 09:30:00,16.13,16.46,15.93,16.08,6160508.0,16.13,16.46,15.93,16.08,6160508.0
2020-07-15 09:40:00,16.07,16.47,16.05,16.41,3103136.0,16.07,16.47,16.05,16.41,3103136.0
2020-07-15 09:50:00,16.41,16.68,16.38,16.5,3586648.0,16.41,16.68,16.38,16.5,3586648.0
2020-07-15 10:00:00,16.5,16.51,16.07,16.3,2712234.0,16.5,16.51,16.07,16.3,2712234.0
2020-07-15 10:10:00,16.3,16.44,16.14,16.39,1284601.0,16.3,16.44,16.14,16.39,1284601.0
2020-07-15 10:20:00,16.39,16.54,16.36,16.53,1409545.0,16.39,16.54,16.36,16.53,1409545.0
2020-07-15 10:30:00,16.54,16.77,16.53,16.69,2356005.0,16.54,16.77,16.53,16.69,2356005.0
2020-07-15 10:40:00,16.68,16.83,16.66,16.72,2202488.0,16.68,16.83,16.66,16.72,2202488.0
2020-07-15 10:50:00,16.72,16.94,16.7,16.89,1734971.0,16.72,16.94,16.7,16.89,1734971.0
2020-07-15 11:00:00,16.89,16.95,16.52,16.59,1957103.0,16.89,16.95,16.52,16.59,1957103.0
2020-07-15 11:10:00,16.59,16.66,16.47,16.57,1194097.0,16.59,16.66,16.47,16.57,1194097.0
2020-07-15 11:20:00,16.56,16.58,16.3,16.54,1660559.0,16.56,16.58,16.3,16.54,1660559.0
2020-07-15 11:30:00,16.53,16.69,16.48,16.63,1163470.0,16.53,16.69,16.48,16.63,1163470.0
2020-07-15 11:40:00,16.62,16.84,16.57,16.65,1548459.0,16.62,16.84,16.57,16.65,1548459.0
2020-07-15 11:50:00,16.64,16.78,16.58,16.59,844516.0,16.64,16.78,16.58,16.59,844516.0
2020-07-15 12:00:00,16.59,16.61,16.38,16.54,1379526.0,16.59,16.61,16.38,16.54,1379526.0
2020-07-15 12:10:00,16.53,16.67,16.49,16.58,969997.0,16.53,16.67,16.49,16.58,969997.0
2020-07-15 12:20:00,16.58,16.66,16.53,16.64,554646.0,16.58,16.66,16.53,16.64,554646.0
2020-07-15 12:30:00,16.63,16.73,16.59,16.71,620939.0,16.63,16.73,16.59,16.71,620939.0
2020-07-15 12:40:00,16.71,16.8,16.69,16.75,633951.0,16.71,16.8,16.69,16.75,633951.0
2020-07-15 12:50:00,16.74,16.95,16.74,16.95,1251627.0,16.74,16.95,16.74,16.95,1251627.0
2020-07-15 13:00:00,16.94,17.08,16.9,16.96,2015925.0,16.94,17.08,16.9,16.96,2015925.0
2020-07-15 13:10:00,16.97,16.98,16.84,16.98,740925.0,16.97,16.98,16.84,16.98,740925.0
2020-07-15 13:20:00,16.98,17.08,16.85,16.89,1978406.0,16.98,17.08,16.85,16.89,1978406.0
2020-07-15 13:30:00,16.88,16.99,16.86,16.95,513984.0,16.88,16.99,16.86,16.95,513984.0
2020-07-15 13:40:00,16.96,17.07,16.92,16.95,687152.0,16.96,17.07,16.92,16.95,687152.0
2020-07-15 13:50:00,16.96,17.06,16.93,17.06,786351.0,16.96,17.06,16.93,17.06,786351.0
2020-07-15 14:00:00,17.06,17.13,16.99,17.09,1179558.0,17.06,17.13,16.99,17.09,1179558.0
2020-07-15 14:10:00,17.09,17.29,17.07,17.24,1213765.0,17.09,17.29,17.07,17.24,1213765.0
2020-07-15 14:20:00,17.25,17.35,17.18,17.3,1532271.0,17.25,17.35,17.18,17.3,1532271.0
2020-07-15 14:30:00,17.3,17.49,17.3,17.48,1576366.0,17.3,17.49,17.3,17.48,1576366.0
2020-07-15 14:40:00,17.47,17.56,17.38,17.48,1711940.0,17.47,17.56,17.38,17.48,1711940.0
2020-07-15 14:50:00,17.48,17.5,17.15,17.18,1798017.0,17.48,17.5,17.15,17.18,1798017.0
2020-07-15 15:00:00,17.17,17.27,17.11,17.2,1204928.0,17.17,17.27,17.11,17.2,1204928.0
2020-07-15 15:10:00,17.2,17.26,17.14,17.25,946439.0,17.2,17.26,17.14,17.25,946439.0
2020-07-15 15:20:00,17.26,17.38,17.22,17.37,1173036.0,17.26,17.38,17.22,17.37,1173036.0
2020-07-15 15:30:00,17.36,17.41,17.29,17.31,998067.0,17.36,17.41,17.29,17.31,998067.0
2020-07-15 15:40:00,17.32,17.48,17.23,17.45,1488919.0,17.32,17.48,17.23,17.45,1488919.0
2020-07-15 15:50:00,17.46,17.48,17.37,17.48,2681701.0,17.46,17.48,17.37,17.48,2681701.0
2020-07-16 09:30:00,16.44,16.62,16.07,16.26,4563790.0,16.44,16.62,16.07,16.26,4563790.0
2020-07-16 09:40:00,16.27,16.34,15.94,16.12,3332393.0,16.27,16.34,15.94,16.12,3332393.0
2020-07-16 09:50:00,16.11,16.22,15.97,15.98,2318876.0,16.11,16.22,15.97,15.98,2318876.0
2020-07-16 10:00:00,15.98,16.1,15.84,15.91,1962293.0,15.98,16.1,15.84,15.91,1962293.0
2020-07-16 10:10:00,15.91,16.09,15.91,16.0,1534745.0,15.91,16.09,15.91,16.0,1534745.0
2020-07-16 10:20:00,15.99,16.07,15.96,16.04,1157818.0,15.99,16.07,15.96,16.04,1157818.0
2020-07-16 10:30:00,16.04,16.12,16.0,16.05,1194683.0,16.04,16.12,16.0,16.05,1194683.0
2020-07-16 10:40:00,16.05,16.12,16.01,16.09,767177.0,16.05,16.12,16.01,16.09,767177.0
2020-07-16 10:50:00,16.1,16.25,16.06,16.14,1268882.0,16.1,16.25,16.06,16.14,1268882.0
2020-07-16 11:00:00,16.14,16.32,16.07,16.08,1347536.0,16.14,16.32,16.07,16.08,1347536.0
2020-07-16 11:10:00,16.08,16.22,16.08,16.16,649887.0,16.08,16.22,16.08,16.16,649887.0
2020-07-16 11:20:00,16.17,16.23,16.12,16.19,476854.0,16.17,16.23,16.12,16.19,476854.0
2020-07-16 11:30:00,16.18,16.2,16.06,16.2,654009.0,16.18,16.2,16.06,16.2,654009.0
2020-07-16 11:40:00,16.2,16.22,16.13,16.19,309068.0,16.2,16.22,16.13,16.19,309068.0
2020-07-16 11:50:00,16.19,16.3,16.18,16.25,535889.0,16.19,16.3,16.18,16.25,535889.0
2020-07-16 12:00:00,16.25,16.29,16.18,16.29,714924.0,16.25,16.29,16.18,16.29,714924.0
2020-07-16 12:10:00,16.28,16.32,16.16,16.21,536641.0,16.28,16.32,16.16,16.21,536641.0
2020-07-16 12:20:00,16.22,16.23,16.16,16.17,311674.0,16.22,16.23,16.16,16.17,311674.0
2020-07-16 12:30:00,16.18,16.19,15.94,16.04,1319590.0,16.18,16.19,15.94,16.04,1319590.0
2020-07-16 12:40:00,16.04,16.09,15.99,16.04,500805.0,16.04,16.09,15.99,16.04,500805.0
2020-07-16 12:50:00,16.04,16.05,15.94,15.95,551181.0,16.04,16.05,15.94,15.95,551181.0
2020-07-16 13:00:00,15.94,16.02,15.92,16.0,578037.0,15.94,16.02,15.92,16.0,578037.0
2020-07-16 13:10:00,16.01,16.07,15.98,16.06,375694.0,16.01,16.07,15.98,16.06,375694.0
2020-07-16 13:20:00,16.06,16.09,15.98,16.09,333120.0,16.06,16.09,15.98,16.09,333120.0
2020-07-16 13:30:00,16.08,16.09,15.97,15.99,421075.0,16.08,16.09,15.97,15.99,421075.0
2020-07-16 13:40:00,16.0,16.06,15.99,16.05,190106.0,16.0,16.06,15.99,16.05,190106.0
2020-07-16 13:50:00,16.05,16.06,15.98,16.01,283466.0,16.05,16.06,15.98,16.01,283466.0
2020-07-16 14:00:00,16.01,16.05,15.99,16.02,264134.0,16.01,16.05,15.99,16.02,264134.0
2020-07-16 14:10:00,16.02,16.1,16.01,16.09,382827.0,16.02,16.1,16.01,16.09,382827.0
2020-07-16 14:20:00,16.09,16.09,16.04,16.07,237757.0,16.09,16.09,16.04,16.07,237757.0
2020-07-16 14:30:00,16.06,16.09,15.98,16.0,386923.0,16.06,16.09,15.98,16.0,386923.0
2020-07-16 14:40:00,16.0,16.03,15.9,15.9,567659.0,16.0,16.03,15.9,15.9,567659.0
2020-07-16 14:50:00,15.91,15.94,15.78,15.84,1282311.0,15.91,15.94,15.78,15.84,1282311.0
2020-07-16 15:00:00,15.84,15.91,15.8,15.86,566383.0,15.84,15.91,15.8,15.86,566383.0
2020-07-16 15:10:00,15.86,15.89,15.79,15.79,467102.0,15.86,15.89,15.79,15.79,467102.0
2020-07-16 15:20:00,15.8,15.98,15.79,15.98,784021.0,15.8,15.98,15.79,15.98,784021.0
2020-07-16 15:30:00,15.98,15.99,15.93,15.97,786007.0,15.98,15.99,15.93,15.97,786007.0
2020-07-16 15:40:00,15.97,16.0,15.8,15.83,1255532.0,15.97,16.0,15.8,15.83,1255532.0
2020-07-16 15:50:00,15.83,15.87,15.78,15.8,1913049.0,15.83,15.87,15.78,15.8,1913049.0
2020-07-17 09:30:00,15.64,15.65,15.33,15.39,2805026.0,15.64,15.65,15.33,15.39,2805026.0
2020-07-17 09:40:00,15.39,15.79,15.35,15.76,1672630.0,15.39,15.79,15.35,15.76,1672630.0
2020-07-17 09:50:00,15.76,15.94,15.74,15.85,1574500.0,15.76,15.94,15.74,15.85,1574500.0
2020-07-17 10:00:00,15.84,15.99,15.69,15.72,1278141.0,15.84,15.99,15.69,15.72,1278141.0
2020-07-17 10:10:00,15.71,15.79,15.67,15.69,725244.0,15.71,15.79,15.67,15.69,725244.0
2020-07-17 10:20:00,15.7,15.7,15.52,15.58,839293.0,15.7,15.7,15.52,15.58,839293.0
2020-07-17 10:30:00,15.59,15.64,15.49,15.58,517397.0,15.59,15.64,15.49,15.58,517397.0
2020-07-17 10:40:00,15.59,15.61,15.5,15.59,515952.0,15.59,15.61,15.5,15.59,515952.0
2020-07-17 10:50:00,15.58,15.6,15.54,15.59,364821.0,15.58,15.6,15.54,15.59,364821.0
2020-07-17 11:00:00,15.59,15.62,15.48,15.54,520149.0,15.59,15.62,15.48,15.54,520149.0
2020-07-17 11:10:00,15.55,15.68,15.53,15.61,510591.0,15.55,15.68,15.53,15.61,510591.0
2020-07-17 11:20:00,15.61,15.68,15.57,15.62,285086.0,15.61,15.68,15.57,15.62,285086.0
2020-07-17 11:30:00,15.62,15.67,15.55,15.59,407052.0,15.62,15.67,15.55,15.59,407052.0
2020-07-17 11:40:00,15.59,15.6,15.5,15.51,443738.0,15.59,15.6,15.5,15.51,443738.0
2020-07-17 11:50:00,15.5,15.57,15.46,15.53,481207.0,15.5,15.57,15.46,15.53,481207.0
2020-07-17 12:00:00,15.54,15.54,15.45,15.48,442572.0,15.54,15.54,15.45,15.48,442572.0
2020-07-17 12:10:00,15.48,15.49,15.41,15.42,322838.0,15.48,15.49,15.41,15.42,322838.0
2020-07-17 12:20:00,15.42,15.5,15.41,15.49,359518.0,15.42,15.5,15.41,15.49,359518.0
2020-07-17 12:30:00,15.48,15.52,15.44,15.45,427655.0,15.48,15.52,15.44,15.45,427655.0
2020-07-17 12:40:00,15.44,15.45,15.35,15.37,699068.0,15.44,15.45,15.35,15.37,699068.0
2020-07-17 12:50:00,15.37,15.42,15.34,15.37,528722.0,15.37,15.42,15.34,15.37,528722.0
2020-07-17 13:00:00,15.37,15.41,15.35,15.36,297650.0,15.37,15.41,15.35,15.36,297650.0
2020-07-17 13:10:00,15.36,15.42,15.33,15.35,457573.0,15.36,15.42,15.33,15.35,457573.0
2020-07-17 13:20:00,15.36,15.41,15.31,15.4,403031.0,15.36,15.41,15.31,15.4,403031.0
2020-07-17 13:30:00,15.4,15.43,15.37,15.4,264116.0,15.4,15.43,15.37,15.4,264116.0
2020-07-17 13:40:00,15.4,15.42,15.36,15.38,236592.0,15.4,15.42,15.36,15.38,236592.0
2020-07-17 13:50:00,15.38,15.39,15.31,15.33,355028.0,15.38,15.39,15.31,15.33,355028.0
2020-07-17 14:00:00,15.33,15.33,15.26,15.28,599575.0,15.33,15.33,15.26,15.28,599575.0
2020-07-17 14:10:00,15.28,15.3,15.25,15.28,302935.0,15.28,15.3,15.25,15.28,302935.0
2020-07-17 14:20:00,15.28,15.28,15.23,15.27,393554.0,15.28,15.28,15.23,15.27,393554.0
2020-07-17 14:30:00,15.27,15.35,15.26,15.35,402807.0,15.27,15.35,15.26,15.35,402807.0
2020-07-17 14:40:00,15.35,15.35,15.3,15.31,290613.0,15.35,15.35,15.3,15.31,290613.0
2020-07-17 14:50:00,15.31,15.32,15.26,15.3,329692.0,15.31,15.32,15.26,15.3,329692.0
2020-07-17 15:00:00,15.3,15.47,15.3,15.44,438143.0,15.3,15.47,15.3,15.44,438143.0
2020-07-17 15:10:00,15.44,15.47,15.38,15.44,397625.0,15.44,15.47,15.38,15.44,397625.0
2020-07-17 15:20:00,15.45,15.53,15.43,15.52,393442.0,15.45,15.53,15.43,15.52,393442.0
2020-07-17 15:30:00,15.52,15.58,15.46,15.48,578145.0,15.52,15.58,15.46,15.48,578145.0
2020-07-17 15:40:00,15.49,15.51,15.45,15.46,523495.0,15.49,15.51,15.45,15.46,523495.0
2020-07-17 15:50:00,15.46,15.53,15.42,15.47,1882694.0,15.46,15.53,15.42,15.47,1882694.0
2020-07-20 09:30:00,15.56,15.95,15.43,15.63,2239823.0,15.56,15.95,15.43,15.63,2239823.0
2020-07-20 09:40:00,15.61,15.67,15.23,15.24,1474690.0,15.61,15.67,15.23,15.24,1474690.0
2020-07-20 09:50:00,15.23,15.35,15.12,15.29,1300499.0,15.23,15.35,15.12,15.29,1300499.0
2020-07-20 10:00:00,15.3,15.32,15.18,15.19,707198.0,15.3,15.32,15.18,15.19,707198.0
2020-07-20 10:10:00,15.19,15.24,15.08,15.11,926947.0,15.19,15.24,15.08,15.11,926947.0
2020-07-20 10:20:00,15.12,15.2,15.11,15.19,715964.0,15.12,15.2,15.11,15.19,715964.0
2020-07-20 10:30:00,15.19,15.27,15.15,15.16,694633.0,15.19,15.27,15.15,15.16,694633.0
2020-07-20 10:40:00,15.16,15.29,15.15,15.17,593825.0,15.16,15.29,15.15,15.17,593825.0
2020-07-20 10:50:00,15.16,15.19,15.12,15.13,425000.0,15.16,15.19,15.12,15.13,425000.0
2020-07-20 11:00:00,15.13,15.18,15.06,15.07,997824.0,15.13,15.18,15.06,15.07,997824.0
2020-07-20 11:10:00,15.08,15.11,15.04,15.09,571333.0,15.08,15.11,15.04,15.09,571333.0
2020-07-20 11:20:00,15.09,15.11,15.01,15.02,899621.0,15.09,15.11,15.01,15.02,899621.0
2020-07-20 11:30:00,15.03,15.15,15.02,15.1,636303.0,15.03,15.15,15.02,15.1,636303.0
2020-07-20 11:40:00,15.08,15.11,15.04,15.09,361709.0,15.08,15.11,15.04,15.09,361709.0
2020-07-20 11:50:00,15.09,15.11,15.03,15.04,297273.0,15.09,15.11,15.03,15.04,297273.0
2020-07-20 12:00:00,15.04,15.05,14.91,14.99,1313399.0,15.04,15.05,14.91,14.99,1313399.0
2020-07-20 12:10:00,14.99,15.01,14.95,15.01,256117.0,14.99,15.01,14.95,15.01,256117.0
2020-07-20 12:20:00,15.0,15.01,14.95,14.99,309815.0,15.0,15.01,14.95,14.99,309815.0
2020-07-20 12:30:00,15.0,15.01,14.96,14.98,394233.0,15.0,15.01,14.96,14.98,394233.0
2020-07-20 12:40:00,14.98,15.0,14.95,14.99,301950.0,14.98,15.0,14.95,14.99,301950.0
2020-07-20 12:50:00,14.99,15.02,14.97,15.02,244523.0,14.99,15.02,14.97,15.02,244523.0
2020-07-20 13:00:00,15.02,15.04,14.99,15.01,246429.0,15.02,15.04,14.99,15.01,246429.0
2020-07-20 13:10:00,15.01,15.04,14.98,15.03,326961.0,15.01,15.04,14.98,15.03,326961.0
2020-07-20 13:20:00,15.03,15.15,15.02,15.11,533542.0,15.03,15.15,15.02,15.11,533542.0
2020-07-20 13:30:00,15.11,15.2,15.1,15.19,278403.0,15.11,15.2,15.1,15.19,278403.0
2020-07-20 13:40:00,15.18,15.2,15.1,15.1,542502.0,15.18,15.2,15.1,15.1,542502.0
2020-07-20 13:50:00,15.1,15.15,15.1,15.14,206068.0,15.1,15.15,15.1,15.14,206068.0
2020-07-20 14:00:00,15.13,15.16,15.11,15.13,250812.0,15.13,15.16,15.11,15.13,250812.0
2020-07-20 14:10:00,15.13,15.15,15.07,15.08,236334.0,15.13,15.15,15.07,15.08,236334.0
2020-07-20 14:20:00,15.07,15.08,15.02,15.06,315877.0,15.07,15.08,15.02,15.06,315877.0
2020-07-20 14:30:00,15.06,15.07,15.01,15.02,218484.0,15.06,15.07,15.01,15.02,218484.0
2020-07-20 14:40:00,15.03,15.12,15.02,15.1,466403.0,15.03,15.12,15.02,15.1,466403.0
2020-07-20 14:50:00,15.09,15.1,15.04,15.08,222900.0,15.09,15.1,15.04,15.08,222900.0
2020-07-20 15:00:00,15.07,15.09,15.03,15.04,198562.0,15.07,15.09,15.03,15.04,198562.0
2020-07-20 15:10:00,15.04,15.07,15.03,15.06,237167.0,15.04,15.07,15.03,15.06,237167.0
2020-07-20 15:20:00,15.06,15.08,15.04,15.08,362698.0,15.06,15.08,15.04,15.08,362698.0
2020-07-20 15:30:00,15.07,15.1,15.05,15.08,292804.0,15.07,15.1,15.05,15.08,292804.0
2020-07-20 15:40:00,15.08,15.09,15.04,15.08,723627.0,15.08,15.09,15.04,15.08,723627.0
2020-07-20 15:50:00,15.08,15.08,15.0,15.01,1091908.0,15.08,15.08,15.0,15.01,1091908.0
2020-07-21 09:30:00,15.27,15.48,15.13,15.36,2317491.0,15.27,15.48,15.13,15.36,2317491.0
2020-07-21 09:40:00,15.36,15.48,15.25,15.44,1222405.0,15.36,15.48,15.25,15.44,1222405.0
2020-07-21 09:50:00,15.44,15.47,15.21,15.34,1293968.0,15.44,15.47,15.21,15.34,1293968.0
2020-07-21 10:00:00,15.35,15.37,15.21,15.24,617803.0,15.35,15.37,15.21,15.24,617803.0
2020-07-21 10:10:00,15.23,15.3,15.03,15.07,820709.0,15.23,15.3,15.03,15.07,820709.0
2020-07-21 10:20:00,15.07,15.15,15.01,15.14,731263.0,15.07,15.15,15.01,15.14,731263.0
2020-07-21 10:30:00,15.13,15.21,15.07,15.17,634824.0,15.13,15.21,15.07,15.17,634824.0
2020-07-21 10:40:00,15.17,15.2,15.03,15.11,522616.0,15.17,15.2,15.03,15.11,522616.0
2020-07-21 10:50:00,15.12,15.14,15.03,15.07,579692.0,15.12,15.14,15.03,15.07,579692.0
2020-07-21 11:00:00,15.07,15.2,15.06,15.2,761648.0,15.07,15.2,15.06,15.2,761648.0
2020-07-21 11:10:00,15.2,15.28,15.16,15.23,972173.0,15.2,15.28,15.16,15.23,972173.0
2020-07-21 11:20:00,15.23,15.24,15.13,15.17,480308.0,15.23,15.24,15.13,15.17,480308.0
2020-07-21 11:30:00,15.18,15.24,15.13,15.23,373094.0,15.18,15.24,15.13,15.23,373094.0
2020-07-21 11:40:00,15.22,15.36,15.19,15.35,755291.0,15.22,15.36,15.19,15.35,755291.0
2020-07-21 11:50:00,15.36,15.48,15.34,15.41,729755.0,15.36,15.48,15.34,15.41,729755.0
2020-07-21 12:00:00,15.41,15.42,15.33,15.38,461439.0,15.41,15.42,15.33,15.38,461439.0
2020-07-21 12:10:00,15.37,15.38,15.31,15.32,296850.0,15.37,15.38,15.31,15.32,296850.0
2020-07-21 12:20:00,15.32,15.33,15.23,15.32,364258.0,15.32,15.33,15.23,15.32,364258.0
2020-07-21 12:30:00,15.31,15.32,15.27,15.31,300621.0,15.31,15.32,15.27,15.31,300621.0
2020-07-21 12:40:00,15.3,15.38,15.3,15.36,271463.0,15.3,15.38,15.3,15.36,271463.0
2020-07-21 12:50:00,15.36,15.45,15.33,15.44,429675.0,15.36,15.45,15.33,15.44,429675.0
2020-07-21 13:00:00,15.45,15.45,15.36,15.4,233591.0,15.45,15.45,15.36,15.4,233591.0
2020-07-21 13:10:00,15.39,15.42,15.34,15.41,232529.0,15.39,15.42,15.34,15.41,232529.0
2020-07-21 13:20:00,15.4,15.41,15.32,15.33,275728.0,15.4,15.41,15.32,15.33,275728.0
2020-07-21 13:30:00,15.32,15.35,15.28,15.34,296645.0,15.32,15.35,15.28,15.34,296645.0
2020-07-21 13:40:00,15.34,15.36,15.31,15.33,186679.0,15.34,15.36,15.31,15.33,186679.0
2020-07-21 13:50:00,15.34,15.34,15.26,15.29,263630.0,15.34,15.34,15.26,15.29,263630.0
2020-07-21 14:00:00,15.29,15.34,15.28,15.29,164236.0,15.29,15.34,15.28,15.29,164236.0
2020-07-21 14:10:00,15.28,15.31,15.24,15.29,230713.0,15.28,15.31,15.24,15.29,230713.0
2020-07-21 14:20:00,15.29,15.35,15.28,15.34,179919.0,15.29,15.35,15.28,15.34,179919.0
2020-07-21 14:30:00,15.33,15.38,15.31,15.36,206399.0,15.33,15.38,15.31,15.36,206399.0
2020-07-21 14:40:00,15.36,15.45,15.35,15.44,286193.0,15.36,15.45,15.35,15.44,286193.0
2020-07-21 14:50:00,15.44,15.45,15.36,15.42,324237.0,15.44,15.45,15.36,15.42,324237.0
2020-07-21 15:00:00,15.42,15.42,15.35,15.36,252291.0,15.42,15.42,15.35,15.36,252291.0
2020-07-21 15:10:00,15.36,15.37,15.23,15.26,510916.0,15.36,15.37,15.23,15.26,510916.0
2020-07-21 15:20:00,15.26,15.3,15.24,15.24,367376.0,15.26,15.3,15.24,15.24,367376.0
2020-07-21 15:30:00,15.25,15.27,15.2,15.23,455474.0,15.25,15.27,15.2,15.23,455474.0
2020-07-21 15:40:00,15.23,15.25,15.19,15.21,489552.0,15.23,15.25,15.19,15.21,489552.0
2020-07-21 15:50:00,15.21,15.22,15.14,15.19,1092498.0,15.21,15.22,15.14,15.19,1092498.0
2020-07-22 09:30:00,15.1,15.25,14.97,15.2,1589617.0,15.1,15.25,14.97,15.2,1589617.0
2020-07-22 09:40:00,15.21,15.34,15.12,15.28,986967.0,15.21,15.34,15.12,15.28,986967.0
2020-07-22 09:50:00,15.27,15.28,15.11,15.12,452400.0,15.27,15.28,15.11,15.12,452400.0
2020-07-22 10:00:00,15.13,15.15,15.02,15.12,643087.0,15.13,15.15,15.02,15.12,643087.0
2020-07-22 10:10:00,15.11,15.13,14.98,15.06,931656.0,15.11,15.13,14.98,15.06,931656.0
2020-07-22 10:20:00,15.06,15.11,15.03,15.06,310629.0,15.06,15.11,15.03,15.06,310629.0
2020-07-22 10:30:00,15.07,15.21,15.05,15.19,853024.0,15.07,15.21,15.05,15.19,853024.0
2020-07-22 10:40:00,15.2,15.25,15.15,15.19,525165.0,15.2,15.25,15.15,15.19,525165.0
2020-07-22 10:50:00,15.19,15.21,15.12,15.2,274817.0,15.19,15.21,15.12,15.2,274817.0
2020-07-22 11:00:00,15.19,15.24,15.17,15.19,449565.0,15.19,15.24,15.17,15.19,449565.0
2020-07-22 11:10:00,15.19,15.25,15.17,15.21,437953.0,15.19,15.25,15.17,15.21,437953.0
2020-07-22 11:20:00,15.22,15.25,15.19,15.22,208301.0,15.22,15.25,15.19,15.22,208301.0
2020-07-22 11:30:00,15.23,15.23,15.1,15.12,318312.0,15.23,15.23,15.1,15.12,318312.0
2020-07-22 11:40:00,15.13,15.13,15.07,15.12,365230.0,15.13,15.13,15.07,15.12,365230.0
2020-07-22 11:50:00,15.11,15.16,15.1,15.1,195218.0,15.11,15.16,15.1,15.1,195218.0
2020-07-22 12:00:00,15.11,15.13,15.07,15.07,258069.0,15.11,15.13,15.07,15.07,258069.0
2020-07-22 12:10:00,15.08,15.15,15.06,15.11,328166.0,15.08,15.15,15.06,15.11,328166.0
2020-07-22 12:20:00,15.11,15.13,15.07,15.1,217112.0,15.11,15.13,15.07,15.1,217112.0
2020-07-22 12:30:00,15.1,15.13,15.09,15.12,107125.0,15.1,15.13,15.09,15.12,107125.0
2020-07-22 12:40:00,15.11,15.13,15.07,15.12,211858.0,15.11,15.13,15.07,15.12,211858.0
2020-07-22 12:50:00,15.13,15.14,15.08,15.1,205665.0,15.13,15.14,15.08,15.1,205665.0
2020-07-22 13:00:00,15.1,15.17,15.09,15.14,164893.0,15.1,15.17,15.09,15.14,164893.0
2020-07-22 13:10:00,15.13,15.13,15.08,15.11,169543.0,15.13,15.13,15.08,15.11,169543.0
2020-07-22 13:20:00,15.1,15.15,15.09,15.15,124697.0,15.1,15.15,15.09,15.15,124697.0
2020-07-22 13:30:00,15.15,15.15,15.1,15.13,157935.0,15.15,15.15,15.1,15.13,157935.0
2020-07-22 13:40:00,15.14,15.16,15.12,15.14,200662.0,15.14,15.16,15.12,15.14,200662.0
2020-07-22 13:50:00,15.15,15.19,15.1,15.11,308717.0,15.15,15.19,15.1,15.11,308717.0
2020-07-22 14:00:00,15.12,15.14,15.08,15.12,246272.0,15.12,15.14,15.08,15.12,246272.0
2020-07-22 14:10:00,15.11,15.13,15.06,15.11,232974.0,15.11,15.13,15.06,15.11,232974.0
2020-07-22 14:20:00,15.11,15.12,15.05,15.08,226914.0,15.11,15.12,15.05,15.08,226914.0
2020-07-22 14:30:00,15.08,15.12,15.06,15.1,150942.0,15.08,15.12,15.06,15.1,150942.0
2020-07-22 14:40:00,15.11,15.12,15.09,15.12,89466.0,15.11,15.12,15.09,15.12,89466.0
2020-07-22 14:50:00,15.12,15.15,15.1,15.14,244147.0,15.12,15.15,15.1,15.14,244147.0
2020-07-22 15:00:00,15.15,15.19,15.14,15.18,202629.0,15.15,15.19,15.14,15.18,202629.0
2020-07-22 15:10:00,15.18,15.19,15.12,15.14,245386.0,15.18,15.19,15.12,15.14,245386.0
2020-07-22 15:20:00,15.14,15.14,15.1,15.11,186642.0,15.14,15.14,15.1,15.11,186642.0
2020-07-22 15:30:00,15.11,15.19,15.09,15.19,474285.0,15.11,15.19,15.09,15.19,474285.0
2020-07-22 15:40:00,15.19,15.2,15.16,15.16,429526.0,15.19,15.2,15.16,15.16,429526.0
2020-07-22 15:50:00,15.17,15.22,15.13,15.14,1248530.0,15.17,15.22,15.13,15.14,1248530.0
2020-07-23 09:30:00,15.01,15.2,14.99,15.1,2033387.0,15.01,15.2,14.99,15.1,2033387.0
2020-07-23 09:40:00,15.09,15.09,14.83,14.9,1850078.0,15.09,15.09,14.83,14.9,1850078.0
2020-07-23 09:50:00,14.91,14.95,14.83,14.87,769655.0,14.91,14.95,14.83,14.87,769655.0
2020-07-23 10:00:00,14.87,14.88,14.79,14.8,1007218.0,14.87,14.88,14.79,14.8,1007218.0
2020-07-23 10:10:00,14.81,14.82,14.7,14.71,1467166.0,14.81,14.82,14.7,14.71,1467166.0
2020-07-23 10:20:00,14.71,14.72,14.51,14.62,1657968.0,14.71,14.72,14.51,14.62,1657968.0
2020-07-23 10:30:00,14.63,14.64,14.56,14.61,906757.0,14.63,14.64,14.56,14.61,906757.0
2020-07-23 10:40:00,14.61,14.67,14.58,14.63,634728.0,14.61,14.67,14.58,14.63,634728.0
2020-07-23 10:50:00,14.63,14.69,14.61,14.64,538364.0,14.63,14.69,14.61,14.64,538364.0
2020-07-23 11:00:00,14.65,14.76,14.64,14.75,627970.0,14.65,14.76,14.64,14.75,627970.0
2020-07-23 11:10:00,14.75,14.82,14.71,14.78,489012.0,14.75,14.82,14.71,14.78,489012.0
2020-07-23 11:20:00,14.78,14.89,14.77,14.88,536053.0,14.78,14.89,14.77,14.88,536053.0
2020-07-23 11:30:00,14.89,14.92,14.83,14.9,647895.0,14.89,14.92,14.83,14.9,647895.0
2020-07-23 11:40:00,14.9,14.95,14.8,14.83,706414.0,14.9,14.95,14.8,14.83,706414.0
2020-07-23 11:50:00,14.83,14.89,14.83,14.88,471983.0,14.83,14.89,14.83,14.88,471983.0
2020-07-23 12:00:00,14.88,14.98,14.87,14.92,635027.0,14.88,14.98,14.87,14.92,635027.0
2020-07-23 12:10:00,14.93,14.99,14.88,14.98,711810.0,14.93,14.99,14.88,14.98,711810.0
2020-07-23 12:20:00,14.97,15.12,14.97,15.04,975201.0,14.97,15.12,14.97,15.04,975201.0
2020-07-23 12:30:00,15.04,15.15,15.04,15.13,617603.0,15.04,15.15,15.04,15.13,617603.0
2020-07-23 12:40:00,15.13,15.38,15.12,15.25,1339916.0,15.13,15.38,15.12,15.25,1339916.0
2020-07-23 12:50:00,15.26,15.32,15.06,15.07,1072735.0,15.26,15.32,15.06,15.07,1072735.0
2020-07-23 13:00:00,15.08,15.19,15.06,15.09,624421.0,15.08,15.19,15.06,15.09,624421.0
2020-07-23 13:10:00,15.1,15.12,15.01,15.02,416181.0,15.1,15.12,15.01,15.02,416181.0
2020-07-23 13:20:00,15.03,15.13,15.02,15.12,469364.0,15.03,15.13,15.02,15.12,469364.0
2020-07-23 13:30:00,15.12,15.12,14.98,14.98,568090.0,15.12,15.12,14.98,14.98,568090.0
2020-07-23 13:40:00,14.99,15.0,14.88,14.89,583277.0,14.99,15.0,14.88,14.89,583277.0
2020-07-23 13:50:00,14.88,14.95,14.84,14.88,497649.0,14.88,14.95,14.84,14.88,497649.0
2020-07-23 14:00:00,14.89,14.91,14.84,14.86,287005.0,14.89,14.91,14.84,14.86,287005.0
2020-07-23 14:10:00,14.86,14.86,14.7,14.77,750227.0,14.86,14.86,14.7,14.77,750227.0
2020-07-23 14:20:00,14.78,14.89,14.72,14.84,400299.0,14.78,14.89,14.72,14.84,400299.0
2020-07-23 14:30:00,14.84,14.89,14.8,14.84,285348.0,14.84,14.89,14.8,14.84,285348.0
2020-07-23 14:40:00,14.84,14.87,14.76,14.86,540589.0,14.84,14.87,14.76,14.86,540589.0
2020-07-23 14:50:00,14.86,14.92,14.82,14.9,424838.0,14.86,14.92,14.82,14.9,424838.0
2020-07-23 15:00:00,14.9,14.92,14.83,14.83,295123.0,14.9,14.92,14.83,14.83,295123.0
2020-07-23 15:10:00,14.84,14.88,14.82,14.85,259196.0,14.84,14.88,14.82,14.85,259196.0
2020-07-23 15:20:00,14.84,14.87,14.8,14.83,452380.0,14.84,14.87,14.8,14.83,452380.0
2020-07-23 15:30:00,14.82,14.87,14.78,14.83,640988.0,14.82,14.87,14.78,14.83,640988.0
2020-07-23 15:40:00,14.82,14.86,14.81,14.84,467810.0,14.82,14.86,14.81,14.84,467810.0
2020-07-23 15:50:00,14.84,14.86,14.76,14.8,1509666.0,14.84,14.86,14.76,14.8,1509666.0
2020-07-24 09:30:00,14.59,14.72,14.46,14.52,1851721.0,14.59,14.72,14.46,14.52,1851721.0
2020-07-24 09:40:00,14.51,14.75,14.5,14.73,1157207.0,14.51,14.75,14.5,14.73,1157207.0
2020-07-24 09:50:00,14.73,14.76,14.59,14.69,545052.0,14.73,14.76,14.59,14.69,545052.0
2020-07-24 10:00:00,14.69,14.8,14.67,14.71,732707.0,14.69,14.8,14.67,14.71,732707.0
2020-07-24 10:10:00,14.71,14.8,14.7,14.73,319645.0,14.71,14.8,14.7,14.73,319645.0
2020-07-24 10:20:00,14.74,14.81,14.65,14.8,745287.0,14.74,14.81,14.65,14.8,745287.0
2020-07-24 10:30:00,14.81,14.93,14.77,14.92,970565.0,14.81,14.93,14.77,14.92,970565.0
2020-07-24 10:40:00,14.92,15.27,14.91,15.12,2284965.0,14.92,15.27,14.91,15.12,2284965.0
2020-07-24 10:50:00,15.12,15.29,15.07,15.27,1226794.0,15.12,15.29,15.07,15.27,1226794.0
2020-07-24 11:00:00,15.28,15.35,15.08,15.12,1497815.0,15.28,15.35,15.08,15.12,1497815.0
2020-07-24 11:10:00,15.12,15.18,15.04,15.08,596705.0,15.12,15.18,15.04,15.08,596705.0
2020-07-24 11:20:00,15.08,15.11,14.96,14.99,871760.0,15.08,15.11,14.96,14.99,871760.0
2020-07-24 11:30:00,14.99,15.03,14.92,14.95,576166.0,14.99,15.03,14.92,14.95,576166.0
2020-07-24 11:40:00,14.95,14.97,14.88,14.95,574272.0,14.95,14.97,14.88,14.95,574272.0
2020-07-24 11:50:00,14.96,14.99,14.88,14.94,317570.0,14.96,14.99,14.88,14.94,317570.0
2020-07-24 12:00:00,14.94,14.97,14.88,14.89,186435.0,14.94,14.97,14.88,14.89,186435.0
2020-07-24 12:10:00,14.9,14.95,14.85,14.94,309585.0,14.9,14.95,14.85,14.94,309585.0
2020-07-24 12:20:00,14.93,14.96,14.9,14.93,192681.0,14.93,14.96,14.9,14.93,192681.0
2020-07-24 12:30:00,14.93,14.95,14.9,14.91,152098.0,14.93,14.95,14.9,14.91,152098.0
2020-07-24 12:40:00,14.92,14.92,14.73,14.76,879292.0,14.92,14.92,14.73,14.76,879292.0
2020-07-24 12:50:00,14.77,14.8,14.68,14.72,868667.0,14.77,14.8,14.68,14.72,868667.0
2020-07-24 13:00:00,14.73,14.76,14.67,14.69,438319.0,14.73,14.76,14.67,14.69,438319.0
2020-07-24 13:10:00,14.69,14.75,14.67,14.73,351527.0,14.69,14.75,14.67,14.73,351527.0
2020-07-24 13:20:00,14.72,14.76,14.71,14.76,306935.0,14.72,14.76,14.71,14.76,306935.0
2020-07-24 13:30:00,14.75,14.76,14.72,14.74,171670.0,14.75,14.76,14.72,14.74,171670.0
2020-07-24 13:40:00,14.74,14.74,14.68,14.72,172617.0,14.74,14.74,14.68,14.72,172617.0
2020-07-24 13:50:00,14.72,14.79,14.71,14.78,303010.0,14.72,14.79,14.71,14.78,303010.0
2020-07-24 14:00:00,14.78,14.86,14.76,14.85,550529.0,14.78,14.86,14.76,14.85,550529.0
2020-07-24 14:10:00,14.86,14.89,14.84,14.85,231942.0,14.86,14.89,14.84,14.85,231942.0
2020-07-24 14:20:00,14.85,14.86,14.8,14.81,265704.0,14.85,14.86,14.8,14.81,265704.0
2020-07-24 14:30:00,14.81,14.82,14.78,14.79,190027.0,14.81,14.82,14.78,14.79,190027.0
2020-07-24 14:40:00,14.79,14.83,14.78,14.79,181513.0,14.79,14.83,14.78,14.79,181513.0
2020-07-24 14:50:00,14.78,14.81,14.76,14.81,132699.0,14.78,14.81,14.76,14.81,132699.0
2020-07-24 15:00:00,14.8,14.87,14.79,14.86,259198.0,14.8,14.87,14.79,14.86,259198.0
2020-07-24 15:10:00,14.86,14.92,14.84,14.86,422876.0,14.86,14.92,14.84,14.86,422876.0
2020-07-24 15:20:00,14.86,14.88,14.8,14.82,202616.0,14.86,14.88,14.8,14.82,202616.0
2020-07-24 15:30:00,14.82,14.88,14.8,14.85,469873.0,14.82,14.88,14.8,14.85,469873.0
2020-07-24 15:40:00,14.85,14.87,14.79,14.8,855512.0,14.85,14.87,14.79,14.8,855512.0
2020-07-24 15:50:00,14.8,14.84,14.8,14.8,1004853.0,14.8,14.84,14.8,14.8,1004853.0
2020-07-27 09:30:00,14.6,14.63,14.16,14.25,2599402.0,14.6,14.63,14.16,14.25,2599402.0
2020-07-27 09:40:00,14.25,14.35,14.17,14.21,2021044.0,14.25,14.35,14.17,14.21,2021044.0
2020-07-27 09:50:00,14.21,14.35,14.19,14.27,1578404.0,14.21,14.35,14.19,14.27,1578404.0
2020-07-27 10:00:00,14.26,14.27,14.07,14.16,1935866.0,14.26,14.27,14.07,14.16,1935866.0
2020-07-27 10:10:00,14.16,14.24,14.08,14.23,1274697.0,14.16,14.24,14.08,14.23,1274697.0
2020-07-27 10:20:00,14.23,14.25,14.11,14.19,850236.0,14.23,14.25,14.11,14.19,850236.0
2020-07-27 10:30:00,14.19,14.24,14.15,14.24,657220.0,14.19,14.24,14.15,14.24,657220.0
2020-07-27 10:40:00,14.23,14.24,14.09,14.13,865096.0,14.23,14.24,14.09,14.13,865096.0
2020-07-27 10:50:00,14.13,14.17,14.1,14.12,522604.0,14.13,14.17,14.1,14.12,522604.0
2020-07-27 11:00:00,14.12,14.14,14.0,14.03,1366393.0,14.12,14.14,14.0,14.03,1366393.0
2020-07-27 11:10:00,14.02,14.06,14.0,14.01,1031576.0,14.02,14.06,14.0,14.01,1031576.0
2020-07-27 11:20:00,14.01,14.02,13.87,13.93,2517773.0,14.01,14.02,13.87,13.93,2517773.0
2020-07-27 11:30:00,13.92,13.97,13.83,13.84,930971.0,13.92,13.97,13.83,13.84,930971.0
2020-07-27 11:40:00,13.84,13.89,13.75,13.77,1238159.0,13.84,13.89,13.75,13.77,1238159.0
2020-07-27 11:50:00,13.77,13.83,13.71,13.72,1250559.0,13.77,13.83,13.71,13.72,1250559.0
2020-07-27 12:00:00,13.71,13.77,13.65,13.74,1443296.0,13.71,13.77,13.65,13.74,1443296.0
2020-07-27 12:10:00,13.74,13.75,13.62,13.7,913177.0,13.74,13.75,13.62,13.7,913177.0
2020-07-27 12:20:00,13.7,13.78,13.7,13.75,690219.0,13.7,13.78,13.7,13.75,690219.0
2020-07-27 12:30:00,13.74,13.75,13.67,13.71,499106.0,13.74,13.75,13.67,13.71,499106.0
2020-07-27 12:40:00,13.71,13.87,13.7,13.86,769252.0,13.71,13.87,13.7,13.86,769252.0
2020-07-27 12:50:00,13.85,13.91,13.82,13.82,685529.0,13.85,13.91,13.82,13.82,685529.0
2020-07-27 13:00:00,13.83,13.86,13.75,13.79,517874.0,13.83,13.86,13.75,13.79,517874.0
2020-07-27 13:10:00,13.79,13.86,13.78,13.85,345687.0,13.79,13.86,13.78,13.85,345687.0
2020-07-27 13:20:00,13.85,13.87,13.79,13.84,500975.0,13.85,13.87,13.79,13.84,500975.0
2020-07-27 13:30:00,13.84,13.84,13.76,13.82,284385.0,13.84,13.84,13.76,13.82,284385.0
2020-07-27 13:40:00,13.82,13.85,13.79,13.85,286287.0,13.82,13.85,13.79,13.85,286287.0
2020-07-27 13:50:00,13.85,13.89,13.84,13.84,283066.0,13.85,13.89,13.84,13.84,283066.0
2020-07-27 14:00:00,13.85,13.85,13.79,13.82,323787.0,13.85,13.85,13.79,13.82,323787.0
2020-07-27 14:10:00,13.82,13.85,13.8,13.81,227516.0,13.82,13.85,13.8,13.81,227516.0
2020-07-27 14:20:00,13.81,13.88,13.8,13.8,199141.0,13.81,13.88,13.8,13.8,199141.0
2020-07-27 14:30:00,13.81,13.82,13.75,13.77,330147.0,13.81,13.82,13.75,13.77,330147.0
2020-07-27 14:40:00,13.77,13.79,13.75,13.76,250585.0,13.77,13.79,13.75,13.76,250585.0
2020-07-27 14:50:00,13.76,13.79,13.74,13.76,315095.0,13.76,13.79,13.74,13.76,315095.0
2020-07-27 15:00:00,13.76,13.84,13.76,13.83,395220.0,13.76,13.84,13.76,13.83,395220.0
2020-07-27 15:10:00,13.84,13.85,13.8,13.83,407724.0,13.84,13.85,13.8,13.83,407724.0
2020-07-27 15:20:00,13.83,13.88,13.82,13.83,492538.0,13.83,13.88,13.82,13.83,492538.0
2020-07-27 15:30:00,13.84,13.85,13.76,13.77,627986.0,13.84,13.85,13.76,13.77,627986.0
2020-07-27 15:40:00,13.77,13.8,13.75,13.8,732633.0,13.77,13.8,13.75,13.8,732633.0
2020-07-27 15:50:00,13.8,13.82,13.75,13.76,1831500.0,13.8,13.82,13.75,13.76,1831500.0
2020-07-28 09:30:00,13.81,14.12,13.75,14.02,2269305.0,13.81,14.12,13.75,14.02,2269305.0
2020-07-28 09:40:00,14.01,14.03,13.83,13.93,1534667.0,14.01,14.03,13.83,13.93,1534667.0
2020-07-28 09:50:00,13.92,14.08,13.83,14.02,1349072.0,13.92,14.08,13.83,14.02,1349072.0
2020-07-28 10:00:00,14.02,14.2,14.02,14.16,1402354.0,14.02,14.2,14.02,14.16,1402354.0
2020-07-28 10:10:00,14.16,14.33,14.12,14.25,1576370.0,14.16,14.33,14.12,14.25,1576370.0
2020-07-28 10:20:00,14.26,14.29,14.0,14.03,1227321.0,14.26,14.29,14.0,14.03,1227321.0
2020-07-28 10:30:00,14.04,14.17,13.99,14.09,838609.0,14.04,14.17,13.99,14.09,838609.0
2020-07-28 10:40:00,14.08,14.1,13.96,14.03,598605.0,14.08,14.1,13.96,14.03,598605.0
2020-07-28 10:50:00,14.03,14.12,13.98,14.07,471548.0,14.03,14.12,13.98,14.07,471548.0
2020-07-28 11:00:00,14.08,14.18,14.06,14.17,501428.0,14.08,14.18,14.06,14.17,501428.0
2020-07-28 11:10:00,14.17,14.26,14.12,14.14,794883.0,14.17,14.26,14.12,14.14,794883.0
2020-07-28 11:20:00,14.14,14.23,14.12,14.23,366987.0,14.14,14.23,14.12,14.23,366987.0
2020-07-28 11:30:00,14.23,14.28,14.17,14.27,453320.0,14.23,14.28,14.17,14.27,453320.0
2020-07-28 11:40:00,14.27,14.28,14.15,14.24,445657.0,14.27,14.28,14.15,14.24,445657.0
2020-07-28 11:50:00,14.24,14.39,14.2,14.37,720997.0,14.24,14.39,14.2,14.37,720997.0
2020-07-28 12:00:00,14.36,14.45,14.32,14.37,1026360.0,14.36,14.45,14.32,14.37,1026360.0
2020-07-28 12:10:00,14.36,14.51,14.36,14.44,1126116.0,14.36,14.51,14.36,14.44,1126116.0
2020-07-28 12:20:00,14.44,14.45,14.35,14.4,733530.0,14.44,14.45,14.35,14.4,733530.0
2020-07-28 12:30:00,14.4,14.48,14.34,14.46,583034.0,14.4,14.48,14.34,14.46,583034.0
2020-07-28 12:40:00,14.46,14.47,14.36,14.42,363334.0,14.46,14.47,14.36,14.42,363334.0
2020-07-28 12:50:00,14.43,14.44,14.39,14.42,295503.0,14.43,14.44,14.39,14.42,295503.0
2020-07-28 13:00:00,14.42,14.43,14.33,14.33,450656.0,14.42,14.43,14.33,14.33,450656.0
2020-07-28 13:10:00,14.33,14.34,14.24,14.29,523308.0,14.33,14.34,14.24,14.29,523308.0
2020-07-28 13:20:00,14.29,14.32,14.25,14.31,327011.0,14.29,14.32,14.25,14.31,327011.0
2020-07-28 13:30:00,14.3,14.34,14.27,14.29,251167.0,14.3,14.34,14.27,14.29,251167.0
2020-07-28 13:40:00,14.29,14.35,14.27,14.35,270305.0,14.29,14.35,14.27,14.35,270305.0
2020-07-28 13:50:00,14.35,14.48,14.34,14.45,624176.0,14.35,14.48,14.34,14.45,624176.0
2020-07-28 14:00:00,14.45,14.56,14.44,14.53,799228.0,14.45,14.56,14.44,14.53,799228.0
2020-07-28 14:10:00,14.54,14.59,14.49,14.52,575539.0,14.54,14.59,14.49,14.52,575539.0
2020-07-28 14:20:00,14.52,14.52,14.46,14.51,493657.0,14.52,14.52,14.46,14.51,493657.0
2020-07-28 14:30:00,14.51,14.54,14.46,14.51,449566.0,14.51,14.54,14.46,14.51,449566.0
2020-07-28 14:40:00,14.51,14.51,14.43,14.45,381394.0,14.51,14.51,14.43,14.45,381394.0
2020-07-28 14:50:00,14.46,14.5,14.44,14.46,277170.0,14.46,14.5,14.44,14.46,277170.0
2020-07-28 15:00:00,14.47,14.48,14.41,14.43,389239.0,14.47,14.48,14.41,14.43,389239.0
2020-07-28 15:10:00,14.43,14.48,14.4,14.47,485478.0,14.43,14.48,14.4,14.47,485478.0
2020-07-28 15:20:00,14.47,14.48,14.39,14.39,500777.0,14.47,14.48,14.39,14.39,500777.0
2020-07-28 15:30:00,14.39,14.43,14.35,14.38,690067.0,14.39,14.43,14.35,14.38,690067.0
2020-07-28 15:40:00,14.39,14.42,14.33,14.34,677377.0,14.39,14.42,14.33,14.34,677377.0
2020-07-28 15:50:00,14.33,14.35,14.29,14.34,1192936.0,14.33,14.35,14.29,14.34,1192936.0
2020-07-29 09:30:00,14.47,14.47,14.13,14.15,1773549.0,14.47,14.47,14.13,14.15,1773549.0
2020-07-29 09:40:00,14.15,14.49,14.09,14.49,1359516.0,14.15,14.49,14.09,14.49,1359516.0
2020-07-29 09:50:00,14.49,14.57,14.37,14.39,779414.0,14.49,14.57,14.37,14.39,779414.0
2020-07-29 10:00:00,14.39,14.43,14.31,14.38,713791.0,14.39,14.43,14.31,14.38,713791.0
2020-07-29 10:10:00,14.37,14.44,14.31,14.31,329148.0,14.37,14.44,14.31,14.31,329148.0
2020-07-29 10:20:00,14.31,14.37,14.25,14.27,598294.0,14.31,14.37,14.25,14.27,598294.0
2020-07-29 10:30:00,14.28,14.32,14.2,14.26,538254.0,14.28,14.32,14.2,14.26,538254.0
2020-07-29 10:40:00,14.27,14.35,14.26,14.31,318284.0,14.27,14.35,14.26,14.31,318284.0
2020-07-29 10:50:00,14.3,14.38,14.26,14.32,302002.0,14.3,14.38,14.26,14.32,302002.0
2020-07-29 11:00:00,14.32,14.35,14.22,14.24,246388.0,14.32,14.35,14.22,14.24,246388.0
2020-07-29 11:10:00,14.25,14.31,14.22,14.28,183216.0,14.25,14.31,14.22,14.28,183216.0
2020-07-29 11:20:00,14.28,14.3,14.2,14.28,258478.0,14.28,14.3,14.2,14.28,258478.0
2020-07-29 11:30:00,14.27,14.32,14.26,14.31,158836.0,14.27,14.32,14.26,14.31,158836.0
2020-07-29 11:40:00,14.3,14.33,14.27,14.28,161095.0,14.3,14.33,14.27,14.28,161095.0
2020-07-29 11:50:00,14.28,14.39,14.28,14.37,202686.0,14.28,14.39,14.28,14.37,202686.0
2020-07-29 12:00:00,14.37,14.5,14.36,14.47,358454.0,14.37,14.5,14.36,14.47,358454.0
2020-07-29 12:10:00,14.47,14.49,14.41,14.49,331071.0,14.47,14.49,14.41,14.49,331071.0
2020-07-29 12:20:00,14.48,14.5,14.41,14.45,407420.0,14.48,14.5,14.41,14.45,407420.0
2020-07-29 12:30:00,14.44,14.46,14.39,14.41,260536.0,14.44,14.46,14.39,14.41,260536.0
2020-07-29 12:40:00,14.41,14.45,14.39,14.42,222486.0,14.41,14.45,14.39,14.42,222486.0
2020-07-29 12:50:00,14.42,14.44,14.37,14.38,231776.0,14.42,14.44,14.37,14.38,231776.0
2020-07-29 13:00:00,14.38,14.41,14.36,14.37,127507.0,14.38,14.41,14.36,14.37,127507.0
2020-07-29 13:10:00,14.37,14.38,14.3,14.31,249072.0,14.37,14.38,14.3,14.31,249072.0
2020-07-29 13:20:00,14.3,14.32,14.27,14.31,380591.0,14.3,14.32,14.27,14.31,380591.0
2020-07-29 13:30:00,14.31,14.33,14.28,14.29,252983.0,14.31,14.33,14.28,14.29,252983.0
2020-07-29 13:40:00,14.3,14.43,14.27,14.43,636711.0,14.3,14.43,14.27,14.43,636711.0
2020-07-29 13:50:00,14.43,14.5,14.41,14.48,442159.0,14.43,14.5,14.41,14.48,442159.0
2020-07-29 14:00:00,14.47,14.53,14.45,14.52,621657.0,14.47,14.53,14.45,14.52,621657.0
2020-07-29 14:10:00,14.53,14.64,14.51,14.63,876690.0,14.53,14.64,14.51,14.63,876690.0
2020-07-29 14:20:00,14.62,14.63,14.58,14.59,488129.0,14.62,14.63,14.58,14.59,488129.0
2020-07-29 14:30:00,14.59,14.6,14.54,14.58,320214.0,14.59,14.6,14.54,14.58,320214.0
2020-07-29 14:40:00,14.58,14.6,14.54,14.58,330804.0,14.58,14.6,14.54,14.58,330804.0
2020-07-29 14:50:00,14.58,14.63,14.56,14.58,272835.0,14.58,14.63,14.56,14.58,272835.0
2020-07-29 15:00:00,14.58,14.6,14.56,14.57,277113.0,14.58,14.6,14.56,14.57,277113.0
2020-07-29 15:10:00,14.57,14.64,14.57,14.63,302751.0,14.57,14.64,14.57,14.63,302751.0
2020-07-29 15:20:00,14.63,14.66,14.56,14.62,447753.0,14.63,14.66,14.56,14.62,447753.0
2020-07-29 15:30:00,14.61,14.7,14.61,14.66,459156.0,14.61,14.7,14.61,14.66,459156.0
2020-07-29 15:40:00,14.66,14.7,14.64,14.67,405355.0,14.66,14.7,14.64,14.67,405355.0
2020-07-29 15:50:00,14.66,14.67,14.59,14.65,857614.0,14.66,14.67,14.59,14.65,857614.0
2020-07-30 09:30:00,14.23,14.39,14.13,14.21,1309435.0,14.23,14.39,14.13,14.21,1309435.0
2020-07-30 09:40:00,14.2,14.26,14.1,14.19,784953.0,14.2,14.26,14.1,14.19,784953.0
2020-07-30 09:50:00,14.16,14.17,14.01,14.03,786379.0,14.16,14.17,14.01,14.03,786379.0
2020-07-30 10:00:00,14.02,14.15,14.01,14.13,647097.0,14.02,14.15,14.01,14.13,647097.0
2020-07-30 10:10:00,14.12,14.16,14.04,14.11,593833.0,14.12,14.16,14.04,14.11,593833.0
2020-07-30 10:20:00,14.11,14.12,14.05,14.1,421483.0,14.11,14.12,14.05,14.1,421483.0
2020-07-30 10:30:00,14.11,14.16,14.06,14.08,375587.0,14.11,14.16,14.06,14.08,375587.0
2020-07-30 10:40:00,14.09,14.13,14.06,14.06,301674.0,14.09,14.13,14.06,14.06,301674.0
2020-07-30 10:50:00,14.06,14.12,14.04,14.11,351909.0,14.06,14.12,14.04,14.11,351909.0
2020-07-30 11:00:00,14.12,14.25,14.1,14.21,586388.0,14.12,14.25,14.1,14.21,586388.0
2020-07-30 11:10:00,14.21,14.36,14.21,14.31,743439.0,14.21,14.36,14.21,14.31,743439.0
2020-07-30 11:20:00,14.31,14.34,14.25,14.26,441163.0,14.31,14.34,14.25,14.26,441163.0
2020-07-30 11:30:00,14.26,14.27,14.18,14.25,288188.0,14.26,14.27,14.18,14.25,288188.0
2020-07-30 11:40:00,14.26,14.29,14.22,14.23,183428.0,14.26,14.29,14.22,14.23,183428.0
2020-07-30 11:50:00,14.23,14.28,14.22,14.27,136513.0,14.23,14.28,14.22,14.27,136513.0
2020-07-30 12:00:00,14.27,14.29,14.22,14.26,233370.0,14.27,14.29,14.22,14.26,233370.0
2020-07-30 12:10:00,14.26,14.32,14.24,14.3,194550.0,14.26,14.32,14.24,14.3,194550.0
2020-07-30 12:20:00,14.29,14.32,14.27,14.32,193995.0,14.29,14.32,14.27,14.32,193995.0
2020-07-30 12:30:00,14.32,14.38,14.31,14.35,269947.0,14.32,14.38,14.31,14.35,269947.0
2020-07-30 12:40:00,14.34,14.35,14.26,14.29,221492.0,14.34,14.35,14.26,14.29,221492.0
2020-07-30 12:50:00,14.3,14.35,14.28,14.34,174708.0,14.3,14.35,14.28,14.34,174708.0
2020-07-30 13:00:00,14.33,14.41,14.33,14.37,244165.0,14.33,14.41,14.33,14.37,244165.0
2020-07-30 13:10:00,14.38,14.38,14.33,14.33,195504.0,14.38,14.38,14.33,14.33,195504.0
2020-07-30 13:20:00,14.33,14.36,14.31,14.34,109379.0,14.33,14.36,14.31,14.34,109379.0
2020-07-30 13:30:00,14.34,14.36,14.32,14.33,98403.0,14.34,14.36,14.32,14.33,98403.0
2020-07-30 13:40:00,14.33,14.38,14.32,14.37,192726.0,14.33,14.38,14.32,14.37,192726.0
2020-07-30 13:50:00,14.38,14.44,14.37,14.43,278572.0,14.38,14.44,14.37,14.43,278572.0
2020-07-30 14:00:00,14.43,14.46,14.39,14.45,251624.0,14.43,14.46,14.39,14.45,251624.0
2020-07-30 14:10:00,14.45,14.48,14.43,14.46,193419.0,14.45,14.48,14.43,14.46,193419.0
2020-07-30 14:20:00,14.46,14.48,14.43,14.43,152319.0,14.46,14.48,14.43,14.43,152319.0
2020-07-30 14:30:00,14.44,14.48,14.42,14.48,224160.0,14.44,14.48,14.42,14.48,224160.0
2020-07-30 14:40:00,14.48,14.5,14.4,14.43,279531.0,14.48,14.5,14.4,14.43,279531.0
2020-07-30 14:50:00,14.43,14.44,14.38,14.42,205486.0,14.43,14.44,14.38,14.42,205486.0
2020-07-30 15:00:00,14.43,14.48,14.42,14.48,254443.0,14.43,14.48,14.42,14.48,254443.0
2020-07-30 15:10:00,14.47,14.52,14.47,14.48,384110.0,14.47,14.52,14.47,14.48,384110.0
2020-07-30 15:20:00,14.48,14.51,14.46,14.48,195196.0,14.48,14.51,14.46,14.48,195196.0
2020-07-30 15:30:00,14.48,14.49,14.37,14.37,331632.0,14.48,14.49,14.37,14.37,331632.0
2020-07-30 15:40:00,14.37,14.4,14.35,14.37,371395.0,14.37,14.4,14.35,14.37,371395.0
2020-07-30 15:50:00,14.36,14.39,14.33,14.34,824307.0,14.36,14.39,14.33,14.34,824307.0
2020-07-31 09:30:00,14.22,14.35,14.05,14.07,1235194.0,14.22,14.35,14.05,14.07,1235194.0
2020-07-31 09:40:00,14.06,14.07,13.9,13.91,1636347.0,14.06,14.07,13.9,13.91,1636347.0
2020-07-31 09:50:00,13.9,14.01,13.89,13.94,945269.0,13.9,14.01,13.89,13.94,945269.0
2020-07-31 10:00:00,13.95,14.02,13.91,13.91,608778.0,13.95,14.02,13.91,13.91,608778.0
2020-07-31 10:10:00,13.91,13.92,13.81,13.82,826391.0,13.91,13.92,13.81,13.82,826391.0
2020-07-31 10:20:00,13.82,13.87,13.78,13.8,858831.0,13.82,13.87,13.78,13.8,858831.0
2020-07-31 10:30:00,13.8,13.86,13.79,13.83,466796.0,13.8,13.86,13.79,13.83,466796.0
2020-07-31 10:40:00,13.83,13.84,13.73,13.78,593075.0,13.83,13.84,13.73,13.78,593075.0
2020-07-31 10:50:00,13.78,13.85,13.75,13.85,396289.0,13.78,13.85,13.75,13.85,396289.0
2020-07-31 11:00:00,13.84,13.9,13.82,13.87,544350.0,13.84,13.9,13.82,13.87,544350.0
2020-07-31 11:10:00,13.86,13.87,13.76,13.79,425298.0,13.86,13.87,13.76,13.79,425298.0
2020-07-31 11:20:00,13.8,13.84,13.78,13.82,325655.0,13.8,13.84,13.78,13.82,325655.0
2020-07-31 11:30:00,13.81,13.83,13.73,13.73,599394.0,13.81,13.83,13.73,13.73,599394.0
2020-07-31 11:40:00,13.74,13.84,13.72,13.79,658742.0,13.74,13.84,13.72,13.79,658742.0
2020-07-31 11:50:00,13.79,13.84,13.78,13.82,211489.0,13.79,13.84,13.78,13.82,211489.0
2020-07-31 12:00:00,13.82,13.83,13.78,13.78,188371.0,13.82,13.83,13.78,13.78,188371.0
2020-07-31 12:10:00,13.78,13.84,13.76,13.77,218840.0,13.78,13.84,13.76,13.77,218840.0
2020-07-31 12:20:00,13.76,13.88,13.76,13.88,309212.0,13.76,13.88,13.76,13.88,309212.0
2020-07-31 12:30:00,13.88,13.94,13.81,13.85,526785.0,13.88,13.94,13.81,13.85,526785.0
2020-07-31 12:40:00,13.85,13.85,13.8,13.81,181037.0,13.85,13.85,13.8,13.81,181037.0
2020-07-31 12:50:00,13.81,13.83,13.79,13.83,146904.0,13.81,13.83,13.79,13.83,146904.0
2020-07-31 13:00:00,13.83,13.88,13.81,13.88,164340.0,13.83,13.88,13.81,13.88,164340.0
2020-07-31 13:10:00,13.88,13.92,13.87,13.91,269857.0,13.88,13.92,13.87,13.91,269857.0
2020-07-31 13:20:00,13.92,13.99,13.91,13.99,251561.0,13.92,13.99,13.91,13.99,251561.0
2020-07-31 13:30:00,13.98,14.0,13.94,13.94,289776.0,13.98,14.0,13.94,13.94,289776.0
2020-07-31 13:40:00,13.95,13.96,13.9,13.92,241605.0,13.95,13.96,13.9,13.92,241605.0
2020-07-31 13:50:00,13.92,13.95,13.89,13.93,205635.0,13.92,13.95,13.89,13.93,205635.0
2020-07-31 14:00:00,13.94,13.99,13.87,13.88,328383.0,13.94,13.99,13.87,13.88,328383.0
2020-07-31 14:10:00,13.87,13.9,13.85,13.87,171801.0,13.87,13.9,13.85,13.87,171801.0
2020-07-31 14:20:00,13.87,13.89,13.85,13.88,119214.0,13.87,13.89,13.85,13.88,119214.0
2020-07-31 14:30:00,13.88,13.93,13.88,13.91,181568.0,13.88,13.93,13.88,13.91,181568.0
2020-07-31 14:40:00,13.91,13.97,13.89,13.95,225883.0,13.91,13.97,13.89,13.95,225883.0
2020-07-31 14:50:00,13.95,13.97,13.93,13.96,200525.0,13.95,13.97,13.93,13.96,200525.0
2020-07-31 15:00:00,13.96,13.97,13.91,13.93,249714.0,13.96,13.97,13.91,13.93,249714.0
2020-07-31 15:10:00,13.92,13.92,13.85,13.88,245775.0,13.92,13.92,13.85,13.88,245775.0
2020-07-31 15:20:00,13.88,13.88,13.81,13.83,334634.0,13.88,13.88,13.81,13.83,334634.0
2020-07-31 15:30:00,13.83,13.87,13.81,13.81,560821.0,13.83,13.87,13.81,13.81,560821.0
2020-07-31 15:40:00,13.82,13.9,13.81,13.89,507233.0,13.82,13.9,13.81,13.89,507233.0
2020-07-31 15:50:00,13.89,13.9,13.82,13.88,1187217.0,13.89,13.9,13.82,13.88,1187217.0
2020-08-03 09:30:00,13.48,13.54,13.12,13.14,3240430.0,13.48,13.54,13.12,13.14,3240430.0
2020-08-03 09:40:00,13.15,13.17,12.88,13.0,2674689.0,13.15,13.17,12.88,13.0,2674689.0
2020-08-03 09:50:00,13.01,13.15,12.98,13.04,1817399.0,13.01,13.15,12.98,13.04,1817399.0
2020-08-03 10:00:00,13.02,13.2,13.0,13.17,1452201.0,13.02,13.2,13.0,13.17,1452201.0
2020-08-03 10:10:00,13.16,13.19,12.97,13.0,989749.0,13.16,13.19,12.97,13.0,989749.0
2020-08-03 10:20:00,12.99,13.13,12.99,13.02,640986.0,12.99,13.13,12.99,13.02,640986.0
2020-08-03 10:30:00,13.02,13.1,12.99,13.1,790522.0,13.02,13.1,12.99,13.1,790522.0
2020-08-03 10:40:00,13.1,13.13,12.86,12.88,1741292.0,13.1,13.13,12.86,12.88,1741292.0
2020-08-03 10:50:00,12.89,12.97,12.84,12.88,1060529.0,12.89,12.97,12.84,12.88,1060529.0
2020-08-03 11:00:00,12.88,13.02,12.83,12.96,1264917.0,12.88,13.02,12.83,12.96,1264917.0
2020-08-03 11:10:00,12.96,13.01,12.93,13.01,843633.0,12.96,13.01,12.93,13.01,843633.0
2020-08-03 11:20:00,13.01,13.09,13.0,13.07,852587.0,13.01,13.09,13.0,13.07,852587.0
2020-08-03 11:30:00,13.07,13.2,13.01,13.14,986796.0,13.07,13.2,13.01,13.14,986796.0
2020-08-03 11:40:00,13.15,13.24,13.11,13.14,967442.0,13.15,13.24,13.11,13.14,967442.0
2020-08-03 11:50:00,13.14,13.23,13.12,13.15,748741.0,13.14,13.23,13.12,13.15,748741.0
2020-08-03 12:00:00,13.15,13.23,13.14,13.21,423673.0,13.15,13.23,13.14,13.21,423673.0
2020-08-03 12:10:00,13.21,13.23,13.17,13.23,506706.0,13.21,13.23,13.17,13.23,506706.0
2020-08-03 12:20:00,13.23,13.24,13.12,13.16,524578.0,13.23,13.24,13.12,13.16,524578.0
2020-08-03 12:30:00,13.16,13.24,13.14,13.2,475931.0,13.16,13.24,13.14,13.2,475931.0
2020-08-03 12:40:00,13.2,13.25,13.19,13.22,385490.0,13.2,13.25,13.19,13.22,385490.0
2020-08-03 12:50:00,13.22,13.24,13.17,13.22,269716.0,13.22,13.24,13.17,13.22,269716.0
2020-08-03 13:00:00,13.23,13.24,13.12,13.16,372978.0,13.23,13.24,13.12,13.16,372978.0
2020-08-03 13:10:00,13.16,13.18,13.12,13.15,334463.0,13.16,13.18,13.12,13.15,334463.0
2020-08-03 13:20:00,13.15,13.21,13.12,13.2,292457.0,13.15,13.21,13.12,13.2,292457.0
2020-08-03 13:30:00,13.19,13.26,13.19,13.22,324181.0,13.19,13.26,13.19,13.22,324181.0
2020-08-03 13:40:00,13.23,13.27,13.22,13.24,315453.0,13.23,13.27,13.22,13.24,315453.0
2020-08-03 13:50:00,13.24,13.27,13.23,13.26,309136.0,13.24,13.27,13.23,13.26,309136.0
2020-08-03 14:00:00,13.26,13.28,13.2,13.22,303747.0,13.26,13.28,13.2,13.22,303747.0
2020-08-03 14:10:00,13.22,13.24,13.2,13.21,252404.0,13.22,13.24,13.2,13.21,252404.0
2020-08-03 14:20:00,13.22,13.25,13.19,13.25,378273.0,13.22,13.25,13.19,13.25,378273.0
2020-08-03 14:30:00,13.24,13.25,13.19,13.23,319738.0,13.24,13.25,13.19,13.23,319738.0
2020-08-03 14:40:00,13.23,13.27,13.21,13.21,401751.0,13.23,13.27,13.21,13.21,401751.0
2020-08-03 14:50:00,13.21,13.25,13.19,13.21,367133.0,13.21,13.25,13.19,13.21,367133.0
2020-08-03 15:00:00,13.2,13.21,13.15,13.21,503448.0,13.2,13.21,13.15,13.21,503448.0
2020-08-03 15:10:00,13.21,13.22,13.14,13.17,543282.0,13.21,13.22,13.14,13.17,543282.0
2020-08-03 15:20:00,13.17,13.17,13.08,13.1,731356.0,13.17,13.17,13.08,13.1,731356.0
2020-08-03 15:30:00,13.09,13.13,13.06,13.09,622465.0,13.09,13.13,13.06,13.09,622465.0
2020-08-03 15:40:00,13.08,13.13,13.07,13.09,767123.0,13.08,13.13,13.07,13.09,767123.0
2020-08-03 15:50:00,13.08,13.12,13.05,13.07,1586239.0,13.08,13.12,13.05,13.07,1586239.0
2020-08-04 09:30:00,13.1,13.56,13.07,13.53,2455665.0,13.1,13.56,13.07,13.53,2455665.0
2020-08-04 09:40:00,13.52,13.75,13.44,13.71,1706403.0,13.52,13.75,13.44,13.71,1706403.0
2020-08-04 09:50:00,13.71,13.93,13.68,13.91,2515786.0,13.71,13.93,13.68,13.91,2515786.0
2020-08-04 10:00:00,13.9,13.92,13.75,13.88,1249367.0,13.9,13.92,13.75,13.88,1249367.0
2020-08-04 10:10:00,13.88,13.99,13.84,13.94,1112960.0,13.88,13.99,13.84,13.94,1112960.0
2020-08-04 10:20:00,13.94,13.95,13.72,13.77,1192204.0,13.94,13.95,13.72,13.77,1192204.0
2020-08-04 10:30:00,13.77,13.79,13.68,13.74,691377.0,13.77,13.79,13.68,13.74,691377.0
2020-08-04 10:40:00,13.74,13.81,13.73,13.78,501854.0,13.74,13.81,13.73,13.78,501854.0
2020-08-04 10:50:00,13.78,13.87,13.72,13.76,484829.0,13.78,13.87,13.72,13.76,484829.0
2020-08-04 11:00:00,13.75,13.76,13.68,13.69,677616.0,13.75,13.76,13.68,13.69,677616.0
2020-08-04 11:10:00,13.69,13.73,13.66,13.71,448583.0,13.69,13.73,13.66,13.71,448583.0
2020-08-04 11:20:00,13.71,13.73,13.65,13.72,363631.0,13.71,13.73,13.65,13.72,363631.0
2020-08-04 11:30:00,13.71,13.75,13.66,13.73,348795.0,13.71,13.75,13.66,13.73,348795.0
2020-08-04 11:40:00,13.74,13.76,13.71,13.75,448521.0,13.74,13.76,13.71,13.75,448521.0
2020-08-04 11:50:00,13.76,13.78,13.64,13.65,486531.0,13.76,13.78,13.64,13.65,486531.0
2020-08-04 12:00:00,13.65,13.67,13.57,13.58,423306.0,13.65,13.67,13.57,13.58,423306.0
2020-08-04 12:10:00,13.58,13.6,13.53,13.59,395675.0,13.58,13.6,13.53,13.59,395675.0
2020-08-04 12:20:00,13.6,13.63,13.58,13.6,279659.0,13.6,13.63,13.58,13.6,279659.0
2020-08-04 12:30:00,13.6,13.7,13.6,13.67,236405.0,13.6,13.7,13.6,13.67,236405.0
2020-08-04 12:40:00,13.68,13.69,13.65,13.67,171534.0,13.68,13.69,13.65,13.67,171534.0
2020-08-04 12:50:00,13.66,13.7,13.64,13.66,256946.0,13.66,13.7,13.64,13.66,256946.0
2020-08-04 13:00:00,13.67,13.67,13.61,13.63,181551.0,13.67,13.67,13.61,13.63,181551.0
2020-08-04 13:10:00,13.63,13.69,13.62,13.68,180952.0,13.63,13.69,13.62,13.68,180952.0
2020-08-04 13:20:00,13.69,13.7,13.64,13.69,154611.0,13.69,13.7,13.64,13.69,154611.0
2020-08-04 13:30:00,13.69,13.7,13.67,13.7,72350.0,13.69,13.7,13.67,13.7,72350.0
2020-08-04 13:40:00,13.69,13.79,13.68,13.75,342629.0,13.69,13.79,13.68,13.75,342629.0
2020-08-04 13:50:00,13.75,13.8,13.75,13.75,150038.0,13.75,13.8,13.75,13.75,150038.0
2020-08-04 14:00:00,13.76,13.8,13.75,13.77,195790.0,13.76,13.8,13.75,13.77,195790.0
2020-08-04 14:10:00,13.77,13.87,13.74,13.83,396509.0,13.77,13.87,13.74,13.83,396509.0
2020-08-04 14:20:00,13.83,13.84,13.73,13.74,232981.0,13.83,13.84,13.73,13.74,232981.0
2020-08-04 14:30:00,13.75,13.75,13.7,13.74,258757.0,13.75,13.75,13.7,13.74,258757.0
2020-08-04 14:40:00,13.74,13.75,13.71,13.75,172084.0,13.74,13.75,13.71,13.75,172084.0
2020-08-04 14:50:00,13.75,13.87,13.74,13.85,400899.0,13.75,13.87,13.74,13.85,400899.0
2020-08-04 15:00:00,13.84,13.85,13.75,13.78,322633.0,13.84,13.85,13.75,13.78,322633.0
2020-08-04 15:10:00,13.78,13.8,13.71,13.77,264873.0,13.78,13.8,13.71,13.77,264873.0
2020-08-04 15:20:00,13.77,13.79,13.75,13.76,207489.0,13.77,13.79,13.75,13.76,207489.0
2020-08-04 15:30:00,13.77,13.77,13.72,13.75,267908.0,13.77,13.77,13.72,13.75,267908.0
2020-08-04 15:40:00,13.74,13.75,13.67,13.71,510186.0,13.74,13.75,13.67,13.71,510186.0
2020-08-04 15:50:00,13.72,13.77,13.69,13.75,899242.0,13.72,13.77,13.69,13.75,899242.0
2020-08-05 09:30:00,14.22,14.27,13.99,14.11,2118811.0,14.22,14.27,13.99,14.11,2118811.0
2020-08-05 09:40:00,14.11,14.12,13.93,13.94,991182.0,14.11,14.12,13.93,13.94,991182.0
2020-08-05 09:50:00,13.94,14.1,13.81,14.1,981968.0,13.94,14.1,13.81,14.1,981968.0
2020-08-05 10:00:00,14.1,14.17,14.02,14.03,807752.0,14.1,14.17,14.02,14.03,807752.0
2020-08-05 10:10:00,14.03,14.08,13.86,13.88,876505.0,14.03,14.08,13.86,13.88,876505.0
2020-08-05 10:20:00,13.87,13.93,13.74,13.82,1026050.0,13.87,13.93,13.74,13.82,1026050.0
2020-08-05 10:30:00,13.81,13.85,13.71,13.72,681642.0,13.81,13.85,13.71,13.72,681642.0
2020-08-05 10:40:00,13.73,13.86,13.67,13.86,759393.0,13.73,13.86,13.67,13.86,759393.0
2020-08-05 10:50:00,13.86,13.89,13.77,13.79,455734.0,13.86,13.89,13.77,13.79,455734.0
2020-08-05 11:00:00,13.79,13.85,13.78,13.85,437103.0,13.79,13.85,13.78,13.85,437103.0
2020-08-05 11:10:00,13.85,13.88,13.81,13.88,332066.0,13.85,13.88,13.81,13.88,332066.0
2020-08-05 11:20:00,13.88,13.94,13.85,13.93,480182.0,13.88,13.94,13.85,13.93,480182.0
2020-08-05 11:30:00,13.93,13.93,13.82,13.85,393145.0,13.93,13.93,13.82,13.85,393145.0
2020-08-05 11:40:00,13.84,13.91,13.8,13.91,340443.0,13.84,13.91,13.8,13.91,340443.0
2020-08-05 11:50:00,13.9,13.95,13.89,13.94,267292.0,13.9,13.95,13.89,13.94,267292.0
2020-08-05 12:00:00,13.93,13.99,13.92,13.96,302501.0,13.93,13.99,13.92,13.96,302501.0
2020-08-05 12:10:00,13.95,13.96,13.88,13.88,241282.0,13.95,13.96,13.88,13.88,241282.0
2020-08-05 12:20:00,13.88,13.9,13.83,13.85,391176.0,13.88,13.9,13.83,13.85,391176.0
2020-08-05 12:30:00,13.84,13.87,13.8,13.86,244977.0,13.84,13.87,13.8,13.86,244977.0
2020-08-05 12:40:00,13.86,13.87,13.8,13.85,224966.0,13.86,13.87,13.8,13.85,224966.0
2020-08-05 12:50:00,13.84,13.87,13.81,13.83,197411.0,13.84,13.87,13.81,13.83,197411.0
2020-08-05 13:00:00,13.83,13.84,13.79,13.84,307316.0,13.83,13.84,13.79,13.84,307316.0
2020-08-05 13:10:00,13.84,13.87,13.8,13.87,263039.0,13.84,13.87,13.8,13.87,263039.0
2020-08-05 13:20:00,13.87,13.9,13.84,13.89,239222.0,13.87,13.9,13.84,13.89,239222.0
2020-08-05 13:30:00,13.88,13.92,13.82,13.83,318345.0,13.88,13.92,13.82,13.83,318345.0
2020-08-05 13:40:00,13.83,13.91,13.82,13.9,295690.0,13.83,13.91,13.82,13.9,295690.0
2020-08-05 13:50:00,13.91,13.92,13.87,13.88,234444.0,13.91,13.92,13.87,13.88,234444.0
2020-08-05 14:00:00,13.89,13.92,13.86,13.88,182927.0,13.89,13.92,13.86,13.88,182927.0
2020-08-05 14:10:00,13.88,13.95,13.85,13.86,340588.0,13.88,13.95,13.85,13.86,340588.0
2020-08-05 14:20:00,13.86,13.95,13.85,13.94,406400.0,13.86,13.95,13.85,13.94,406400.0
2020-08-05 14:30:00,13.94,13.97,13.9,13.97,422530.0,13.94,13.97,13.9,13.97,422530.0
2020-08-05 14:40:00,13.97,14.07,13.96,14.04,855554.0,13.97,14.07,13.96,14.04,855554.0
2020-08-05 14:50:00,14.04,14.12,14.01,14.05,767757.0,14.04,14.12,14.01,14.05,767757.0
2020-08-05 15:00:00,14.04,14.17,14.04,14.12,957216.0,14.04,14.17,14.04,14.12,957216.0
2020-08-05 15:10:00,14.12,14.12,14.05,14.08,559101.0,14.12,14.12,14.05,14.08,559101.0
2020-08-05 15:20:00,14.07,14.13,14.04,14.1,594859.0,14.07,14.13,14.04,14.1,594859.0
2020-08-05 15:30:00,14.1,14.1,14.01,14.02,741828.0,14.1,14.1,14.01,14.02,741828.0
2020-08-05 15:40:00,14.02,14.03,13.95,13.98,840099.0,14.02,14.03,13.95,13.98,840099.0
2020-08-05 15:50:00,13.97,14.05,13.97,14.02,1069285.0,13.97,14.05,13.97,14.02,1069285.0
2020-08-06 09:30:00,13.45,13.65,13.32,13.37,4591292.0,13.45,13.65,13.32,13.37,4591292.0
2020-08-06 09:40:00,13.38,13.47,13.32,13.35,2103166.0,13.38,13.47,13.32,13.35,2103166.0
2020-08-06 09:50:00,13.34,13.5,13.3,13.46,2487186.0,13.34,13.5,13.3,13.46,2487186.0
2020-08-06 10:00:00,13.47,13.66,13.43,13.66,3655849.0,13.47,13.66,13.43,13.66,3655849.0
2020-08-06 10:10:00,13.66,13.72,13.57,13.69,2735597.0,13.66,13.72,13.57,13.69,2735597.0
2020-08-06 10:20:00,13.7,13.75,13.66,13.73,2390236.0,13.7,13.75,13.66,13.73,2390236.0
2020-08-06 10:30:00,13.73,14.02,13.71,13.88,4048177.0,13.73,14.02,13.71,13.88,4048177.0
2020-08-06 10:40:00,13.87,13.87,13.71,13.86,2821158.0,13.87,13.87,13.71,13.86,2821158.0
2020-08-06 10:50:00,13.86,13.93,13.8,13.88,1586748.0,13.86,13.93,13.8,13.88,1586748.0
2020-08-06 11:00:00,13.88,13.89,13.71,13.76,1240310.0,13.88,13.89,13.71,13.76,1240310.0
2020-08-06 11:10:00,13.76,13.96,13.75,13.87,1776687.0,13.76,13.96,13.75,13.87,1776687.0
2020-08-06 11:20:00,13.88,13.92,13.84,13.85,915649.0,13.88,13.92,13.84,13.85,915649.0
2020-08-06 11:30:00,13.84,13.89,13.71,13.72,1296951.0,13.84,13.89,13.71,13.72,1296951.0
2020-08-06 11:40:00,13.71,13.73,13.62,13.72,1312895.0,13.71,13.73,13.62,13.72,1312895.0
2020-08-06 11:50:00,13.73,13.73,13.61,13.65,782449.0,13.73,13.73,13.61,13.65,782449.0
2020-08-06 12:00:00,13.66,13.68,13.6,13.61,476007.0,13.66,13.68,13.6,13.61,476007.0
2020-08-06 12:10:00,13.61,13.72,13.59,13.63,923404.0,13.61,13.72,13.59,13.63,923404.0
2020-08-06 12:20:00,13.63,13.64,13.55,13.62,619022.0,13.63,13.64,13.55,13.62,619022.0
2020-08-06 12:30:00,13.63,13.64,13.55,13.6,447947.0,13.63,13.64,13.55,13.6,447947.0
2020-08-06 12:40:00,13.6,13.66,13.58,13.64,392632.0,13.6,13.66,13.58,13.64,392632.0
2020-08-06 12:50:00,13.64,13.66,13.56,13.6,423286.0,13.64,13.66,13.56,13.6,423286.0
2020-08-06 13:00:00,13.6,13.63,13.56,13.57,517855.0,13.6,13.63,13.56,13.57,517855.0
2020-08-06 13:10:00,13.58,13.58,13.52,13.53,467013.0,13.58,13.58,13.52,13.53,467013.0
2020-08-06 13:20:00,13.53,13.54,13.47,13.52,706381.0,13.53,13.54,13.47,13.52,706381.0
2020-08-06 13:30:00,13.52,13.53,13.44,13.46,561066.0,13.52,13.53,13.44,13.46,561066.0
2020-08-06 13:40:00,13.46,13.56,13.46,13.53,605870.0,13.46,13.56,13.46,13.53,605870.0
2020-08-06 13:50:00,13.52,13.53,13.48,13.52,593534.0,13.52,13.53,13.48,13.52,593534.0
2020-08-06 14:00:00,13.52,13.77,13.52,13.68,2038713.0,13.52,13.77,13.52,13.68,2038713.0
2020-08-06 14:10:00,13.68,13.81,13.66,13.76,1073378.0,13.68,13.81,13.66,13.76,1073378.0
2020-08-06 14:20:00,13.76,13.8,13.73,13.75,568812.0,13.76,13.8,13.73,13.75,568812.0
2020-08-06 14:30:00,13.75,13.83,13.73,13.83,668217.0,13.75,13.83,13.73,13.83,668217.0
2020-08-06 14:40:00,13.82,13.87,13.78,13.81,818135.0,13.82,13.87,13.78,13.81,818135.0
2020-08-06 14:50:00,13.82,13.83,13.7,13.76,948785.0,13.82,13.83,13.7,13.76,948785.0
2020-08-06 15:00:00,13.76,13.82,13.76,13.77,741681.0,13.76,13.82,13.76,13.77,741681.0
2020-08-06 15:10:00,13.77,13.81,13.77,13.81,716817.0,13.77,13.81,13.77,13.81,716817.0
2020-08-06 15:20:00,13.81,13.82,13.69,13.71,804158.0,13.81,13.82,13.69,13.71,804158.0
2020-08-06 15:30:00,13.72,13.75,13.7,13.73,662971.0,13.72,13.75,13.7,13.73,662971.0
2020-08-06 15:40:00,13.74,13.81,13.72,13.77,889276.0,13.74,13.81,13.72,13.77,889276.0
2020-08-06 15:50:00,13.78,13.8,13.74,13.78,1901275.0,13.78,13.8,13.74,13.78,1901275.0
2020-08-07 09:30:00,13.62,13.71,13.46,13.47,2246420.0,13.62,13.71,13.46,13.47,2246420.0
2020-08-07 09:40:00,13.48,13.6,13.33,13.59,1859205.0,13.48,13.6,13.33,13.59,1859205.0
2020-08-07 09:50:00,13.6,13.65,13.56,13.61,1070672.0,13.6,13.65,13.56,13.61,1070672.0
2020-08-07 10:00:00,13.61,13.64,13.55,13.58,758944.0,13.61,13.64,13.55,13.58,758944.0
2020-08-07 10:10:00,13.58,13.76,13.58,13.72,902649.0,13.58,13.76,13.58,13.72,902649.0
2020-08-07 10:20:00,13.73,13.92,13.67,13.89,1467093.0,13.73,13.92,13.67,13.89,1467093.0
2020-08-07 10:30:00,13.9,13.95,13.83,13.92,1066018.0,13.9,13.95,13.83,13.92,1066018.0
2020-08-07 10:40:00,13.92,13.99,13.9,13.98,1098656.0,13.92,13.99,13.9,13.98,1098656.0
2020-08-07 10:50:00,13.97,14.07,13.94,13.95,1361455.0,13.97,14.07,13.94,13.95,1361455.0
2020-08-07 11:00:00,13.96,14.06,13.94,14.0,600359.0,13.96,14.06,13.94,14.0,600359.0
2020-08-07 11:10:00,14.0,14.03,13.92,13.94,597360.0,14.0,14.03,13.92,13.94,597360.0
2020-08-07 11:20:00,13.94,13.97,13.86,13.88,503518.0,13.94,13.97,13.86,13.88,503518.0
2020-08-07 11:30:00,13.88,13.91,13.82,13.91,447883.0,13.88,13.91,13.82,13.91,447883.0
2020-08-07 11:40:00,13.9,13.95,13.85,13.88,391382.0,13.9,13.95,13.85,13.88,391382.0
2020-08-07 11:50:00,13.89,13.91,13.81,13.81,368517.0,13.89,13.91,13.81,13.81,368517.0
2020-08-07 12:00:00,13.81,13.89,13.79,13.88,488883.0,13.81,13.89,13.79,13.88,488883.0
2020-08-07 12:10:00,13.88,13.98,13.88,13.96,556995.0,13.88,13.98,13.88,13.96,556995.0
2020-08-07 12:20:00,13.96,14.11,13.95,14.11,796865.0,13.96,14.11,13.95,14.11,796865.0
2020-08-07 12:30:00,14.11,14.12,14.01,14.07,526352.0,14.11,14.12,14.01,14.07,526352.0
2020-08-07 12:40:00,14.06,14.07,13.99,14.03,658001.0,14.06,14.07,13.99,14.03,658001.0
2020-08-07 12:50:00,14.03,14.04,13.97,14.01,371568.0,14.03,14.04,13.97,14.01,371568.0
2020-08-07 13:00:00,14.01,14.04,13.97,13.99,375346.0,14.01,14.04,13.97,13.99,375346.0
2020-08-07 13:10:00,13.99,14.09,13.96,14.09,410520.0,13.99,14.09,13.96,14.09,410520.0
2020-08-07 13:20:00,14.08,14.1,14.02,14.04,605454.0,14.08,14.1,14.02,14.04,605454.0
2020-08-07 13:30:00,14.04,14.08,14.0,14.02,383232.0,14.04,14.08,14.0,14.02,383232.0
2020-08-07 13:40:00,14.03,14.05,14.01,14.02,323426.0,14.03,14.05,14.01,14.02,323426.0
2020-08-07 13:50:00,14.02,14.03,13.97,14.02,262438.0,14.02,14.03,13.97,14.02,262438.0
2020-08-07 14:00:00,14.02,14.05,13.98,14.03,331857.0,14.02,14.05,13.98,14.03,331857.0
2020-08-07 14:10:00,14.03,14.09,14.0,14.06,498236.0,14.03,14.09,14.0,14.06,498236.0
2020-08-07 14:20:00,14.05,14.12,14.04,14.12,446406.0,14.05,14.12,14.04,14.12,446406.0
2020-08-07 14:30:00,14.12,14.18,14.07,14.17,779858.0,14.12,14.18,14.07,14.17,779858.0
2020-08-07 14:40:00,14.17,14.17,14.11,14.12,392568.0,14.17,14.17,14.11,14.12,392568.0
2020-08-07 14:50:00,14.13,14.16,14.11,14.15,337216.0,14.13,14.16,14.11,14.15,337216.0
2020-08-07 15:00:00,14.15,14.23,14.14,14.19,730269.0,14.15,14.23,14.14,14.19,730269.0
2020-08-07 15:10:00,14.19,14.22,14.11,14.21,514897.0,14.19,14.22,14.11,14.21,514897.0
2020-08-07 15:20:00,14.2,14.27,14.19,14.22,567315.0,14.2,14.27,14.19,14.22,567315.0
2020-08-07 15:30:00,14.22,14.26,14.21,14.26,665702.0,14.22,14.26,14.21,14.26,665702.0
2020-08-07 15:40:00,14.25,14.32,14.22,14.23,951965.0,14.25,14.32,14.22,14.23,951965.0
2020-08-07 15:50:00,14.23,14.31,14.21,14.22,2163763.0,14.23,14.31,14.21,14.22,2163763.0
2020-08-10 09:30:00,14.37,14.8,14.34,14.49,2982699.0,14.37,14.8,14.34,14.49,2982699.0
2020-08-10 09:40:00,14.49,14.71,14.43,14.69,1303152.0,14.49,14.71,14.43,14.69,1303152.0
2020-08-10 09:50:00,14.7,14.87,14.65,14.82,1419472.0,14.7,14.87,14.65,14.82,1419472.0
2020-08-10 10:00:00,14.82,14.91,14.74,14.9,1527486.0,14.82,14.91,14.74,14.9,1527486.0
2020-08-10 10:10:00,14.9,15.22,14.88,15.22,2302779.0,14.9,15.22,14.88,15.22,2302779.0
2020-08-10 10:20:00,15.22,15.3,15.03,15.27,2588227.0,15.22,15.3,15.03,15.27,2588227.0
2020-08-10 10:30:00,15.27,15.44,15.21,15.37,2402147.0,15.27,15.44,15.21,15.37,2402147.0
2020-08-10 10:40:00,15.37,15.38,15.07,15.12,2059825.0,15.37,15.38,15.07,15.12,2059825.0
2020-08-10 10:50:00,15.12,15.2,14.95,15.02,2052383.0,15.12,15.2,14.95,15.02,2052383.0
2020-08-10 11:00:00,15.03,15.15,14.95,15.1,926931.0,15.03,15.15,14.95,15.1,926931.0
2020-08-10 11:10:00,15.1,15.16,15.05,15.15,721845.0,15.1,15.16,15.05,15.15,721845.0
2020-08-10 11:20:00,15.15,15.26,15.09,15.22,999127.0,15.15,15.26,15.09,15.22,999127.0
2020-08-10 11:30:00,15.21,15.25,15.11,15.12,757318.0,15.21,15.25,15.11,15.12,757318.0
2020-08-10 11:40:00,15.12,15.26,15.11,15.21,669516.0,15.12,15.26,15.11,15.21,669516.0
2020-08-10 11:50:00,15.22,15.23,15.14,15.21,466884.0,15.22,15.23,15.14,15.21,466884.0
2020-08-10 12:00:00,15.21,15.29,15.16,15.27,581585.0,15.21,15.29,15.16,15.27,581585.0
2020-08-10 12:10:00,15.27,15.37,15.24,15.29,732285.0,15.27,15.37,15.24,15.29,732285.0
2020-08-10 12:20:00,15.29,15.39,15.29,15.35,535219.0,15.29,15.39,15.29,15.35,535219.0
2020-08-10 12:30:00,15.35,15.36,15.25,15.28,461745.0,15.35,15.36,15.25,15.28,461745.0
2020-08-10 12:40:00,15.28,15.3,15.17,15.18,545913.0,15.28,15.3,15.17,15.18,545913.0
2020-08-10 12:50:00,15.19,15.25,15.16,15.21,505172.0,15.19,15.25,15.16,15.21,505172.0
2020-08-10 13:00:00,15.22,15.29,15.2,15.24,358131.0,15.22,15.29,15.2,15.24,358131.0
2020-08-10 13:10:00,15.25,15.27,15.13,15.15,520353.0,15.25,15.27,15.13,15.15,520353.0
2020-08-10 13:20:00,15.16,15.19,15.13,15.16,330299.0,15.16,15.19,15.13,15.16,330299.0
2020-08-10 13:30:00,15.17,15.24,15.16,15.24,257369.0,15.17,15.24,15.16,15.24,257369.0
2020-08-10 13:40:00,15.23,15.3,15.21,15.27,414023.0,15.23,15.3,15.21,15.27,414023.0
2020-08-10 13:50:00,15.27,15.31,15.23,15.25,410111.0,15.27,15.31,15.23,15.25,410111.0
2020-08-10 14:00:00,15.24,15.31,15.22,15.23,394216.0,15.24,15.31,15.22,15.23,394216.0
2020-08-10 14:10:00,15.23,15.32,15.22,15.31,373463.0,15.23,15.32,15.22,15.31,373463.0
2020-08-10 14:20:00,15.31,15.33,15.28,15.32,430893.0,15.31,15.33,15.28,15.32,430893.0
2020-08-10 14:30:00,15.32,15.35,15.24,15.28,631539.0,15.32,15.35,15.24,15.28,631539.0
2020-08-10 14:40:00,15.28,15.34,15.27,15.33,528984.0,15.28,15.34,15.27,15.33,528984.0
2020-08-10 14:50:00,15.34,15.35,15.3,15.33,467687.0,15.34,15.35,15.3,15.33,467687.0
2020-08-10 15:00:00,15.32,15.35,15.29,15.35,512792.0,15.32,15.35,15.29,15.35,512792.0
2020-08-10 15:10:00,15.35,15.4,15.34,15.39,591294.0,15.35,15.4,15.34,15.39,591294.0
2020-08-10 15:20:00,15.38,15.44,15.37,15.44,661748.0,15.38,15.44,15.37,15.44,661748.0
2020-08-10 15:30:00,15.43,15.45,15.32,15.37,1143550.0,15.43,15.45,15.32,15.37,1143550.0
2020-08-10 15:40:00,15.37,15.45,15.34,15.45,1002396.0,15.37,15.45,15.34,15.45,1002396.0
2020-08-10 15:50:00,15.45,15.47,15.35,15.43,2252985.0,15.45,15.47,15.35,15.43,2252985.0
2020-08-11 09:30:00,16.49,16.52,16.12,16.14,5622958.0,16.49,16.52,16.12,16.14,5622958.0
2020-08-11 09:40:00,16.14,16.44,15.96,16.34,3562091.0,16.14,16.44,15.96,16.34,3562091.0
2020-08-11 09:50:00,16.33,16.4,16.16,16.17,1590248.0,16.33,16.4,16.16,16.17,1590248.0
2020-08-11 10:00:00,16.17,16.18,15.62,15.63,3129806.0,16.17,16.18,15.62,15.63,3129806.0
2020-08-11 10:10:00,15.63,16.02,15.62,15.97,2130956.0,15.63,16.02,15.62,15.97,2130956.0
2020-08-11 10:20:00,15.97,15.97,15.72,15.9,1211833.0,15.97,15.97,15.72,15.9,1211833.0
2020-08-11 10:30:00,15.91,16.2,15.89,16.05,2196542.0,15.91,16.2,15.89,16.05,2196542.0
2020-08-11 10:40:00,16.06,16.14,15.92,15.94,1291936.0,16.06,16.14,15.92,15.94,1291936.0
2020-08-11 10:50:00,15.95,16.12,15.94,16.1,903113.0,15.95,16.12,15.94,16.1,903113.0
2020-08-11 11:00:00,16.1,16.13,15.98,16.07,817438.0,16.1,16.13,15.98,16.07,817438.0
2020-08-11 11:10:00,16.07,16.1,15.88,15.99,958431.0,16.07,16.1,15.88,15.99,958431.0
2020-08-11 11:20:00,15.98,16.01,15.87,15.91,652876.0,15.98,16.01,15.87,15.91,652876.0
2020-08-11 11:30:00,15.91,16.02,15.86,15.96,635433.0,15.91,16.02,15.86,15.96,635433.0
2020-08-11 11:40:00,15.96,15.98,15.89,15.96,374866.0,15.96,15.98,15.89,15.96,374866.0
2020-08-11 11:50:00,15.96,15.97,15.91,15.95,306826.0,15.96,15.97,15.91,15.95,306826.0
2020-08-11 12:00:00,15.94,15.99,15.86,15.99,531500.0,15.94,15.99,15.86,15.99,531500.0
2020-08-11 12:10:00,15.99,16.06,15.97,16.05,579221.0,15.99,16.06,15.97,16.05,579221.0
2020-08-11 12:20:00,16.05,16.3,16.0,16.29,1650076.0,16.05,16.3,16.0,16.29,1650076.0
2020-08-11 12:30:00,16.29,16.3,16.02,16.04,1857490.0,16.29,16.3,16.02,16.04,1857490.0
2020-08-11 12:40:00,16.04,16.08,15.96,16.0,613676.0,16.04,16.08,15.96,16.0,613676.0
2020-08-11 12:50:00,16.0,16.09,15.98,16.07,432694.0,16.0,16.09,15.98,16.07,432694.0
2020-08-11 13:00:00,16.07,16.19,16.06,16.16,804151.0,16.07,16.19,16.06,16.16,804151.0
2020-08-11 13:10:00,16.16,16.26,16.15,16.22,887517.0,16.16,16.26,16.15,16.22,887517.0
2020-08-11 13:20:00,16.23,16.32,16.2,16.25,825114.0,16.23,16.32,16.2,16.25,825114.0
2020-08-11 13:30:00,16.25,16.26,16.16,16.18,602984.0,16.25,16.26,16.16,16.18,602984.0
2020-08-11 13:40:00,16.19,16.32,16.17,16.32,526374.0,16.19,16.32,16.17,16.32,526374.0
2020-08-11 13:50:00,16.32,16.37,16.27,16.36,827745.0,16.32,16.37,16.27,16.36,827745.0
2020-08-11 14:00:00,16.36,16.36,16.28,16.32,477091.0,16.36,16.36,16.28,16.32,477091.0
2020-08-11 14:10:00,16.32,16.38,16.3,16.34,450253.0,16.32,16.38,16.3,16.34,450253.0
2020-08-11 14:20:00,16.34,16.34,16.23,16.23,509374.0,16.34,16.34,16.23,16.23,509374.0
2020-08-11 14:30:00,16.23,16.3,16.2,16.28,450591.0,16.23,16.3,16.2,16.28,450591.0
2020-08-11 14:40:00,16.28,16.3,16.18,16.19,550250.0,16.28,16.3,16.18,16.19,550250.0
2020-08-11 14:50:00,16.18,16.25,16.13,16.21,546849.0,16.18,16.25,16.13,16.21,546849.0
2020-08-11 15:00:00,16.21,16.23,16.05,16.14,881010.0,16.21,16.23,16.05,16.14,881010.0
2020-08-11 15:10:00,16.14,16.21,15.9,15.93,1083958.0,16.14,16.21,15.9,15.93,1083958.0
2020-08-11 15:20:00,15.93,15.98,15.8,15.96,1203900.0,15.93,15.98,15.8,15.96,1203900.0
2020-08-11 15:30:00,15.96,15.97,15.8,15.84,893505.0,15.96,15.97,15.8,15.84,893505.0
2020-08-11 15:40:00,15.84,15.88,15.7,15.73,1090304.0,15.84,15.88,15.7,15.73,1090304.0
2020-08-11 15:50:00,15.74,15.82,15.7,15.81,2242218.0,15.74,15.82,15.7,15.81,2242218.0
2020-08-12 09:30:00,16.2,16.23,15.9,15.97,2213317.0,16.2,16.23,15.9,15.97,2213317.0
2020-08-12 09:40:00,15.96,15.97,15.73,15.75,1447754.0,15.96,15.97,15.73,15.75,1447754.0
2020-08-12 09:50:00,15.75,15.76,15.45,15.62,2441136.0,15.75,15.76,15.45,15.62,2441136.0
2020-08-12 10:00:00,15.62,15.71,15.5,15.6,1085988.0,15.62,15.71,15.5,15.6,1085988.0
2020-08-12 10:10:00,15.6,15.65,15.52,15.55,869994.0,15.6,15.65,15.52,15.55,869994.0
2020-08-12 10:20:00,15.55,15.6,15.33,15.4,1233608.0,15.55,15.6,15.33,15.4,1233608.0
2020-08-12 10:30:00,15.39,15.43,15.21,15.25,1565994.0,15.39,15.43,15.21,15.25,1565994.0
2020-08-12 10:40:00,15.25,15.32,15.2,15.26,979922.0,15.25,15.32,15.2,15.26,979922.0
2020-08-12 10:50:00,15.26,15.31,15.03,15.05,1541180.0,15.26,15.31,15.03,15.05,1541180.0
2020-08-12 11:00:00,15.04,15.13,14.91,14.95,1500645.0,15.04,15.13,14.91,14.95,1500645.0
2020-08-12 11:10:00,14.95,14.97,14.81,14.91,1603267.0,14.95,14.97,14.81,14.91,1603267.0
2020-08-12 11:20:00,14.92,15.12,14.9,15.09,1275498.0,14.92,15.12,14.9,15.09,1275498.0
2020-08-12 11:30:00,15.09,15.16,14.97,14.99,1034471.0,15.09,15.16,14.97,14.99,1034471.0
2020-08-12 11:40:00,14.99,15.06,14.92,14.94,607441.0,14.99,15.06,14.92,14.94,607441.0
2020-08-12 11:50:00,14.94,14.98,14.86,14.89,577985.0,14.94,14.98,14.86,14.89,577985.0
2020-08-12 12:00:00,14.9,15.03,14.86,14.96,711809.0,14.9,15.03,14.86,14.96,711809.0
2020-08-12 12:10:00,14.96,15.06,14.91,15.05,408790.0,14.96,15.06,14.91,15.05,408790.0
2020-08-12 12:20:00,15.05,15.18,15.01,15.13,658930.0,15.05,15.18,15.01,15.13,658930.0
2020-08-12 12:30:00,15.13,15.2,15.1,15.12,507645.0,15.13,15.2,15.1,15.12,507645.0
2020-08-12 12:40:00,15.12,15.15,15.0,15.01,582014.0,15.12,15.15,15.0,15.01,582014.0
2020-08-12 12:50:00,15.01,15.02,14.92,14.95,440407.0,15.01,15.02,14.92,14.95,440407.0
2020-08-12 13:00:00,14.95,14.98,14.91,14.96,444650.0,14.95,14.98,14.91,14.96,444650.0
2020-08-12 13:10:00,14.96,15.08,14.95,15.02,888800.0,14.96,15.08,14.95,15.02,888800.0
2020-08-12 13:20:00,15.02,15.05,14.91,14.96,509760.0,15.02,15.05,14.91,14.96,509760.0
2020-08-12 13:30:00,14.95,15.1,14.94,15.08,537987.0,14.95,15.1,14.94,15.08,537987.0
2020-08-12 13:40:00,15.09,15.09,15.02,15.04,258101.0,15.09,15.09,15.02,15.04,258101.0
2020-08-12 13:50:00,15.04,15.09,15.02,15.09,232219.0,15.04,15.09,15.02,15.09,232219.0
2020-08-12 14:00:00,15.09,15.09,15.03,15.05,156619.0,15.09,15.09,15.03,15.05,156619.0
2020-08-12 14:10:00,15.06,15.1,15.05,15.08,225234.0,15.06,15.1,15.05,15.08,225234.0
2020-08-12 14:20:00,15.09,15.14,15.07,15.12,227802.0,15.09,15.14,15.07,15.12,227802.0
2020-08-12 14:30:00,15.13,15.14,15.09,15.1,253513.0,15.13,15.14,15.09,15.1,253513.0
2020-08-12 14:40:00,15.1,15.16,15.08,15.16,241947.0,15.1,15.16,15.08,15.16,241947.0
2020-08-12 14:50:00,15.16,15.18,15.12,15.17,320550.0,15.16,15.18,15.12,15.17,320550.0
2020-08-12 15:00:00,15.17,15.18,15.1,15.13,216950.0,15.17,15.18,15.1,15.13,216950.0
2020-08-12 15:10:00,15.13,15.18,15.12,15.15,296337.0,15.13,15.18,15.12,15.15,296337.0
2020-08-12 15:20:00,15.15,15.18,15.13,15.15,335320.0,15.15,15.18,15.13,15.15,335320.0
2020-08-12 15:30:00,15.15,15.15,15.09,15.13,587703.0,15.15,15.15,15.09,15.13,587703.0
2020-08-12 15:40:00,15.14,15.2,15.12,15.18,498737.0,15.14,15.2,15.12,15.18,498737.0
2020-08-12 15:50:00,15.16,15.21,15.14,15.19,1688324.0,15.16,15.21,15.14,15.19,1688324.0
2020-08-13 09:30:00,15.0,15.4,14.91,15.19,1812917.0,15.0,15.4,14.91,15.19,1812917.0
2020-08-13 09:40:00,15.18,15.47,15.15,15.47,1153396.0,15.18,15.47,15.15,15.47,1153396.0
2020-08-13 09:50:00,15.46,15.74,15.46,15.64,1786547.0,15.46,15.74,15.46,15.64,1786547.0
2020-08-13 10:00:00,15.64,15.75,15.56,15.58,1072660.0,15.64,15.75,15.56,15.58,1072660.0
2020-08-13 10:10:00,15.58,15.67,15.48,15.61,910219.0,15.58,15.67,15.48,15.61,910219.0
2020-08-13 10:20:00,15.61,15.61,15.43,15.45,927332.0,15.61,15.61,15.43,15.45,927332.0
2020-08-13 10:30:00,15.45,15.46,15.32,15.32,679466.0,15.45,15.46,15.32,15.32,679466.0
2020-08-13 10:40:00,15.32,15.46,15.31,15.35,743135.0,15.32,15.46,15.31,15.35,743135.0
2020-08-13 10:50:00,15.34,15.41,15.32,15.36,399653.0,15.34,15.41,15.32,15.36,399653.0
2020-08-13 11:00:00,15.35,15.36,15.22,15.23,468088.0,15.35,15.36,15.22,15.23,468088.0
2020-08-13 11:10:00,15.23,15.3,15.2,15.21,429521.0,15.23,15.3,15.2,15.21,429521.0
2020-08-13 11:20:00,15.22,15.24,15.16,15.18,399850.0,15.22,15.24,15.16,15.18,399850.0
2020-08-13 11:30:00,15.19,15.27,15.16,15.23,580131.0,15.19,15.27,15.16,15.23,580131.0
2020-08-13 11:40:00,15.23,15.28,15.21,15.24,272822.0,15.23,15.28,15.21,15.24,272822.0
2020-08-13 11:50:00,15.25,15.41,15.23,15.36,489806.0,15.25,15.41,15.23,15.36,489806.0
2020-08-13 12:00:00,15.37,15.38,15.29,15.33,308269.0,15.37,15.38,15.29,15.33,308269.0
2020-08-13 12:10:00,15.32,15.35,15.29,15.32,241854.0,15.32,15.35,15.29,15.32,241854.0
2020-08-13 12:20:00,15.31,15.37,15.3,15.35,167902.0,15.31,15.37,15.3,15.35,167902.0
2020-08-13 12:30:00,15.34,15.37,15.26,15.29,237072.0,15.34,15.37,15.26,15.29,237072.0
2020-08-13 12:40:00,15.29,15.3,15.25,15.29,149520.0,15.29,15.3,15.25,15.29,149520.0
2020-08-13 12:50:00,15.29,15.3,15.22,15.23,137265.0,15.29,15.3,15.22,15.23,137265.0
2020-08-13 13:00:00,15.23,15.28,15.23,15.27,165912.0,15.23,15.28,15.23,15.27,165912.0
2020-08-13 13:10:00,15.27,15.29,15.24,15.29,208067.0,15.27,15.29,15.24,15.29,208067.0
2020-08-13 13:20:00,15.28,15.3,15.26,15.29,108376.0,15.28,15.3,15.26,15.29,108376.0
2020-08-13 13:30:00,15.29,15.3,15.19,15.22,217355.0,15.29,15.3,15.19,15.22,217355.0
2020-08-13 13:40:00,15.21,15.22,15.17,15.22,257874.0,15.21,15.22,15.17,15.22,257874.0
2020-08-13 13:50:00,15.22,15.24,15.18,15.2,202947.0,15.22,15.24,15.18,15.2,202947.0
2020-08-13 14:00:00,15.2,15.28,15.19,15.25,150687.0,15.2,15.28,15.19,15.25,150687.0
2020-08-13 14:10:00,15.26,15.33,15.25,15.31,268556.0,15.26,15.33,15.25,15.31,268556.0
2020-08-13 14:20:00,15.31,15.31,15.25,15.27,176655.0,15.31,15.31,15.25,15.27,176655.0
2020-08-13 14:30:00,15.26,15.27,15.18,15.2,208324.0,15.26,15.27,15.18,15.2,208324.0
2020-08-13 14:40:00,15.2,15.27,15.19,15.23,111946.0,15.2,15.27,15.19,15.23,111946.0
2020-08-13 14:50:00,15.22,15.23,15.15,15.19,333042.0,15.22,15.23,15.15,15.19,333042.0
2020-08-13 15:00:00,15.2,15.23,15.17,15.18,180160.0,15.2,15.23,15.17,15.18,180160.0
2020-08-13 15:10:00,15.18,15.23,15.17,15.21,134215.0,15.18,15.23,15.17,15.21,134215.0
2020-08-13 15:20:00,15.22,15.28,15.22,15.24,195607.0,15.22,15.28,15.22,15.24,195607.0
2020-08-13 15:30:00,15.24,15.26,15.2,15.2,218065.0,15.24,15.26,15.2,15.2,218065.0
2020-08-13 15:40:00,15.21,15.23,15.19,15.2,319479.0,15.21,15.23,15.19,15.2,319479.0
2020-08-13 15:50:00,15.2,15.25,15.19,15.23,787752.0,15.2,15.25,15.19,15.23,787752.0
2020-08-14 09:30:00,15.02,15.17,14.86,14.96,1494738.0,15.02,15.17,14.86,14.96,1494738.0
2020-08-14 09:40:00,14.97,15.0,14.89,15.0,616180.0,14.97,15.0,14.89,15.0,616180.0
2020-08-14 09:50:00,15.0,15.14,14.95,15.12,564079.0,15.0,15.14,14.95,15.12,564079.0
2020-08-14 10:00:00,15.13,15.27,15.13,15.27,757775.0,15.13,15.27,15.13,15.27,757775.0
2020-08-14 10:10:00,15.27,15.43,15.25,15.4,1368756.0,15.27,15.43,15.25,15.4,1368756.0
2020-08-14 10:20:00,15.4,15.62,15.35,15.61,1214012.0,15.4,15.62,15.35,15.61,1214012.0
2020-08-14 10:30:00,15.61,15.61,15.46,15.5,815706.0,15.61,15.61,15.46,15.5,815706.0
2020-08-14 10:40:00,15.51,15.52,15.39,15.45,607028.0,15.51,15.52,15.39,15.45,607028.0
2020-08-14 10:50:00,15.45,15.49,15.35,15.42,505454.0,15.45,15.49,15.35,15.42,505454.0
2020-08-14 11:00:00,15.41,15.45,15.36,15.37,316731.0,15.41,15.45,15.36,15.37,316731.0
2020-08-14 11:10:00,15.37,15.53,15.33,15.48,488170.0,15.37,15.53,15.33,15.48,488170.0
2020-08-14 11:20:00,15.48,15.53,15.46,15.49,446542.0,15.48,15.53,15.46,15.49,446542.0
2020-08-14 11:30:00,15.49,15.57,15.47,15.56,305148.0,15.49,15.57,15.47,15.56,305148.0
2020-08-14 11:40:00,15.56,15.56,15.44,15.48,339870.0,15.56,15.56,15.44,15.48,339870.0
2020-08-14 11:50:00,15.48,15.54,15.46,15.53,265575.0,15.48,15.54,15.46,15.53,265575.0
2020-08-14 12:00:00,15.53,15.54,15.5,15.53,274047.0,15.53,15.54,15.5,15.53,274047.0
2020-08-14 12:10:00,15.54,15.56,15.5,15.55,256188.0,15.54,15.56,15.5,15.55,256188.0
2020-08-14 12:20:00,15.56,15.56,15.51,15.53,235496.0,15.56,15.56,15.51,15.53,235496.0
2020-08-14 12:30:00,15.54,15.54,15.47,15.49,262637.0,15.54,15.54,15.47,15.49,262637.0
2020-08-14 12:40:00,15.49,15.5,15.41,15.43,160300.0,15.49,15.5,15.41,15.43,160300.0
2020-08-14 12:50:00,15.43,15.47,15.41,15.47,143756.0,15.43,15.47,15.41,15.47,143756.0
2020-08-14 13:00:00,15.46,15.52,15.45,15.5,137246.0,15.46,15.52,15.45,15.5,137246.0
2020-08-14 13:10:00,15.5,15.5,15.42,15.43,134471.0,15.5,15.5,15.42,15.43,134471.0
2020-08-14 13:20:00,15.44,15.49,15.43,15.48,137367.0,15.44,15.49,15.43,15.48,137367.0
2020-08-14 13:30:00,15.48,15.53,15.44,15.52,256666.0,15.48,15.53,15.44,15.52,256666.0
2020-08-14 13:40:00,15.52,15.69,15.51,15.66,697341.0,15.52,15.69,15.51,15.66,697341.0
2020-08-14 13:50:00,15.66,15.72,15.63,15.67,420849.0,15.66,15.72,15.63,15.67,420849.0
2020-08-14 14:00:00,15.67,15.7,15.62,15.62,433562.0,15.67,15.7,15.62,15.62,433562.0
2020-08-14 14:10:00,15.62,15.64,15.59,15.62,299791.0,15.62,15.64,15.59,15.62,299791.0
2020-08-14 14:20:00,15.62,15.62,15.56,15.58,216942.0,15.62,15.62,15.56,15.58,216942.0
2020-08-14 14:30:00,15.58,15.6,15.55,15.57,181279.0,15.58,15.6,15.55,15.57,181279.0
2020-08-14 14:40:00,15.56,15.59,15.51,15.52,136275.0,15.56,15.59,15.51,15.52,136275.0
2020-08-14 14:50:00,15.51,15.56,15.51,15.54,197034.0,15.51,15.56,15.51,15.54,197034.0
2020-08-14 15:00:00,15.54,15.55,15.5,15.5,165210.0,15.54,15.55,15.5,15.5,165210.0
2020-08-14 15:10:00,15.5,15.5,15.46,15.48,235968.0,15.5,15.5,15.46,15.48,235968.0
2020-08-14 15:20:00,15.48,15.49,15.45,15.48,199638.0,15.48,15.49,15.45,15.48,199638.0
2020-08-14 15:30:00,15.48,15.49,15.44,15.45,1647078.0,15.48,15.49,15.44,15.45,1647078.0
2020-08-14 15:40:00,15.44,15.48,15.41,15.42,456809.0,15.44,15.48,15.41,15.42,456809.0
2020-08-14 15:50:00,15.43,15.5,15.42,15.48,1018950.0,15.43,15.5,15.42,15.48,1018950.0
2020-08-17 09:30:00,15.4,15.44,14.93,15.06,4029344.0,15.4,15.44,14.93,15.06,4029344.0
2020-08-17 09:40:00,15.06,15.06,14.9,14.96,1492072.0,15.06,15.06,14.9,14.96,1492072.0
2020-08-17 09:50:00,14.97,14.97,14.82,14.93,1435605.0,14.97,14.97,14.82,14.93,1435605.0
2020-08-17 10:00:00,14.93,15.0,14.78,14.88,1295404.0,14.93,15.0,14.78,14.88,1295404.0
2020-08-17 10:10:00,14.88,15.01,14.88,14.96,986043.0,14.88,15.01,14.88,14.96,986043.0
2020-08-17 10:20:00,14.96,15.02,14.88,14.91,677875.0,14.96,15.02,14.88,14.91,677875.0
2020-08-17 10:30:00,14.92,14.94,14.8,14.81,573637.0,14.92,14.94,14.8,14.81,573637.0
2020-08-17 10:40:00,14.82,14.84,14.73,14.77,1127934.0,14.82,14.84,14.73,14.77,1127934.0
2020-08-17 10:50:00,14.76,14.83,14.73,14.78,682838.0,14.76,14.83,14.73,14.78,682838.0
2020-08-17 11:00:00,14.78,14.8,14.73,14.76,603832.0,14.78,14.8,14.73,14.76,603832.0
2020-08-17 11:10:00,14.77,14.83,14.76,14.82,641959.0,14.77,14.83,14.76,14.82,641959.0
2020-08-17 11:20:00,14.83,14.86,14.74,14.76,606874.0,14.83,14.86,14.74,14.76,606874.0
2020-08-17 11:30:00,14.76,14.77,14.71,14.76,608483.0,14.76,14.77,14.71,14.76,608483.0
2020-08-17 11:40:00,14.76,14.81,14.75,14.79,471788.0,14.76,14.81,14.75,14.79,471788.0
2020-08-17 11:50:00,14.79,14.85,14.78,14.81,327376.0,14.79,14.85,14.78,14.81,327376.0
2020-08-17 12:00:00,14.81,14.85,14.8,14.81,220283.0,14.81,14.85,14.8,14.81,220283.0
2020-08-17 12:10:00,14.81,14.82,14.78,14.81,281850.0,14.81,14.82,14.78,14.81,281850.0
2020-08-17 12:20:00,14.82,14.88,14.8,14.88,261355.0,14.82,14.88,14.8,14.88,261355.0
2020-08-17 12:30:00,14.88,14.9,14.87,14.88,271261.0,14.88,14.9,14.87,14.88,271261.0
2020-08-17 12:40:00,14.89,14.93,14.87,14.91,274207.0,14.89,14.93,14.87,14.91,274207.0
2020-08-17 12:50:00,14.91,14.92,14.87,14.88,462882.0,14.91,14.92,14.87,14.88,462882.0
2020-08-17 13:00:00,14.89,14.9,14.84,14.84,190082.0,14.89,14.9,14.84,14.84,190082.0
2020-08-17 13:10:00,14.84,14.86,14.82,14.85,278973.0,14.84,14.86,14.82,14.85,278973.0
2020-08-17 13:20:00,14.85,14.87,14.83,14.85,170411.0,14.85,14.87,14.83,14.85,170411.0
2020-08-17 13:30:00,14.85,14.85,14.8,14.82,241151.0,14.85,14.85,14.8,14.82,241151.0
2020-08-17 13:40:00,14.82,14.83,14.78,14.78,260274.0,14.82,14.83,14.78,14.78,260274.0
2020-08-17 13:50:00,14.79,14.84,14.78,14.8,245295.0,14.79,14.84,14.78,14.8,245295.0
2020-08-17 14:00:00,14.8,14.81,14.76,14.78,225682.0,14.8,14.81,14.76,14.78,225682.0
2020-08-17 14:10:00,14.77,14.79,14.75,14.78,226877.0,14.77,14.79,14.75,14.78,226877.0
2020-08-17 14:20:00,14.79,14.83,14.76,14.76,835294.0,14.79,14.83,14.76,14.76,835294.0
2020-08-17 14:30:00,14.77,14.83,14.74,14.82,578205.0,14.77,14.83,14.74,14.82,578205.0
2020-08-17 14:40:00,14.82,14.92,14.8,14.84,813597.0,14.82,14.92,14.8,14.84,813597.0
2020-08-17 14:50:00,14.84,14.86,14.79,14.8,274793.0,14.84,14.86,14.79,14.8,274793.0
2020-08-17 15:00:00,14.8,14.8,14.74,14.75,322645.0,14.8,14.8,14.74,14.75,322645.0
2020-08-17 15:10:00,14.76,14.8,14.74,14.78,370751.0,14.76,14.8,14.74,14.78,370751.0
2020-08-17 15:20:00,14.78,14.78,14.73,14.74,457254.0,14.78,14.78,14.73,14.74,457254.0
2020-08-17 15:30:00,14.74,14.76,14.7,14.7,566566.0,14.74,14.76,14.7,14.7,566566.0
2020-08-17 15:40:00,14.71,14.75,14.7,14.74,994978.0,14.71,14.75,14.7,14.74,994978.0
2020-08-17 15:50:00,14.74,14.76,14.68,14.68,1541164.0,14.74,14.76,14.68,14.68,1541164.0
2020-08-18 09:30:00,14.68,14.88,14.55,14.75,1423008.0,14.68,14.88,14.55,14.75,1423008.0
2020-08-18 09:40:00,14.75,14.91,14.7,14.81,643870.0,14.75,14.91,14.7,14.81,643870.0
2020-08-18 09:50:00,14.8,14.85,14.74,14.83,470230.0,14.8,14.85,14.74,14.83,470230.0
2020-08-18 10:00:00,14.83,14.88,14.68,14.71,690010.0,14.83,14.88,14.68,14.71,690010.0
2020-08-18 10:10:00,14.71,14.72,14.58,14.64,735945.0,14.71,14.72,14.58,14.64,735945.0
2020-08-18 10:20:00,14.64,14.64,14.5,14.52,1027054.0,14.64,14.64,14.5,14.52,1027054.0
2020-08-18 10:30:00,14.51,14.53,14.44,14.47,965356.0,14.51,14.53,14.44,14.47,965356.0
2020-08-18 10:40:00,14.46,14.51,14.39,14.41,969142.0,14.46,14.51,14.39,14.41,969142.0
2020-08-18 10:50:00,14.4,14.52,14.4,14.5,493350.0,14.4,14.52,14.4,14.5,493350.0
2020-08-18 11:00:00,14.51,14.53,14.45,14.47,432514.0,14.51,14.53,14.45,14.47,432514.0
2020-08-18 11:10:00,14.46,14.56,14.45,14.54,650470.0,14.46,14.56,14.45,14.54,650470.0
2020-08-18 11:20:00,14.54,14.56,14.5,14.55,321670.0,14.54,14.56,14.5,14.55,321670.0
2020-08-18 11:30:00,14.56,14.57,14.46,14.49,375887.0,14.56,14.57,14.46,14.49,375887.0
2020-08-18 11:40:00,14.49,14.53,14.48,14.5,261545.0,14.49,14.53,14.48,14.5,261545.0
2020-08-18 11:50:00,14.5,14.5,14.46,14.5,207204.0,14.5,14.5,14.46,14.5,207204.0
2020-08-18 12:00:00,14.5,14.53,14.47,14.49,345644.0,14.5,14.53,14.47,14.49,345644.0
2020-08-18 12:10:00,14.49,14.5,14.39,14.4,504048.0,14.49,14.5,14.39,14.4,504048.0
2020-08-18 12:20:00,14.39,14.47,14.37,14.46,412508.0,14.39,14.47,14.37,14.46,412508.0
2020-08-18 12:30:00,14.45,14.46,14.41,14.43,255445.0,14.45,14.46,14.41,14.43,255445.0
2020-08-18 12:40:00,14.43,14.45,14.4,14.43,239383.0,14.43,14.45,14.4,14.43,239383.0
2020-08-18 12:50:00,14.42,14.48,14.41,14.45,182775.0,14.42,14.48,14.41,14.45,182775.0
2020-08-18 13:00:00,14.45,14.47,14.43,14.46,152341.0,14.45,14.47,14.43,14.46,152341.0
2020-08-18 13:10:00,14.46,14.49,14.41,14.42,219829.0,14.46,14.49,14.41,14.42,219829.0
2020-08-18 13:20:00,14.42,14.45,14.41,14.44,149164.0,14.42,14.45,14.41,14.44,149164.0
2020-08-18 13:30:00,14.44,14.51,14.43,14.51,247192.0,14.44,14.51,14.43,14.51,247192.0
2020-08-18 13:40:00,14.51,14.57,14.49,14.52,302603.0,14.51,14.57,14.49,14.52,302603.0
2020-08-18 13:50:00,14.53,14.57,14.51,14.57,253079.0,14.53,14.57,14.51,14.57,253079.0
2020-08-18 14:00:00,14.57,14.57,14.48,14.48,533964.0,14.57,14.57,14.48,14.48,533964.0
2020-08-18 14:10:00,14.48,14.49,14.4,14.4,1015046.0,14.48,14.49,14.4,14.4,1015046.0
2020-08-18 14:20:00,14.41,14.48,14.4,14.46,458650.0,14.41,14.48,14.4,14.46,458650.0
2020-08-18 14:30:00,14.46,14.49,14.45,14.46,197466.0,14.46,14.49,14.45,14.46,197466.0
2020-08-18 14:40:00,14.46,14.5,14.45,14.45,203911.0,14.46,14.5,14.45,14.45,203911.0
2020-08-18 14:50:00,14.45,14.48,14.34,14.35,666021.0,14.45,14.48,14.34,14.35,666021.0
2020-08-18 15:00:00,14.35,14.41,14.33,14.36,904604.0,14.35,14.41,14.33,14.36,904604.0
2020-08-18 15:10:00,14.35,14.37,14.29,14.35,614398.0,14.35,14.37,14.29,14.35,614398.0
2020-08-18 15:20:00,14.35,14.37,14.32,14.36,384914.0,14.35,14.37,14.32,14.36,384914.0
2020-08-18 15:30:00,14.36,14.4,14.32,14.32,531054.0,14.36,14.4,14.32,14.32,531054.0
2020-08-18 15:40:00,14.33,14.38,14.26,14.36,1302590.0,14.33,14.38,14.26,14.36,1302590.0
2020-08-18 15:50:00,14.37,14.45,14.35,14.42,1853383.0,14.37,14.45,14.35,14.42,1853383.0
2020-08-19 09:30:00,14.42,14.7,14.25,14.65,1604949.0,14.42,14.7,14.25,14.65,1604949.0
2020-08-19 09:40:00,14.65,14.85,14.61,14.81,1405882.0,14.65,14.85,14.61,14.81,1405882.0
2020-08-19 09:50:00,14.81,15.13,14.8,15.06,2372148.0,14.81,15.13,14.8,15.06,2372148.0
2020-08-19 10:00:00,15.06,15.18,14.98,15.0,1999042.0,15.06,15.18,14.98,15.0,1999042.0
2020-08-19 10:10:00,15.0,15.14,14.93,14.94,1478283.0,15.0,15.14,14.93,14.94,1478283.0
2020-08-19 10:20:00,14.94,15.1,14.89,15.04,937099.0,14.94,15.1,14.89,15.04,937099.0
2020-08-19 10:30:00,15.03,15.06,14.9,14.91,714697.0,15.03,15.06,14.9,14.91,714697.0
2020-08-19 10:40:00,14.91,15.05,14.9,15.01,593802.0,14.91,15.05,14.9,15.01,593802.0
2020-08-19 10:50:00,15.01,15.12,14.98,15.03,963958.0,15.01,15.12,14.98,15.03,963958.0
2020-08-19 11:00:00,15.02,15.02,14.88,14.95,786140.0,15.02,15.02,14.88,14.95,786140.0
2020-08-19 11:10:00,14.94,14.97,14.9,14.93,320052.0,14.94,14.97,14.9,14.93,320052.0
2020-08-19 11:20:00,14.93,14.99,14.91,14.98,324447.0,14.93,14.99,14.91,14.98,324447.0
2020-08-19 11:30:00,14.99,15.0,14.91,14.93,330214.0,14.99,15.0,14.91,14.93,330214.0
2020-08-19 11:40:00,14.93,14.94,14.78,14.79,499706.0,14.93,14.94,14.78,14.79,499706.0
2020-08-19 11:50:00,14.79,14.87,14.77,14.79,447176.0,14.79,14.87,14.77,14.79,447176.0
2020-08-19 12:00:00,14.78,14.85,14.75,14.84,673368.0,14.78,14.85,14.75,14.84,673368.0
2020-08-19 12:10:00,14.84,14.86,14.8,14.81,228904.0,14.84,14.86,14.8,14.81,228904.0
2020-08-19 12:20:00,14.81,14.84,14.78,14.81,233600.0,14.81,14.84,14.78,14.81,233600.0
2020-08-19 12:30:00,14.81,14.9,14.8,14.88,256122.0,14.81,14.9,14.8,14.88,256122.0
2020-08-19 12:40:00,14.88,14.89,14.82,14.89,201079.0,14.88,14.89,14.82,14.89,201079.0
2020-08-19 12:50:00,14.89,14.89,14.81,14.85,193918.0,14.89,14.89,14.81,14.85,193918.0
2020-08-19 13:00:00,14.85,14.9,14.83,14.89,170329.0,14.85,14.9,14.83,14.89,170329.0
2020-08-19 13:10:00,14.9,14.93,14.79,14.85,1399708.0,14.9,14.93,14.79,14.85,1399708.0
2020-08-19 13:20:00,14.85,14.91,14.82,14.84,192155.0,14.85,14.91,14.82,14.84,192155.0
2020-08-19 13:30:00,14.84,14.87,14.81,14.81,109160.0,14.84,14.87,14.81,14.81,109160.0
2020-08-19 13:40:00,14.8,14.83,14.75,14.78,379674.0,14.8,14.83,14.75,14.78,379674.0
2020-08-19 13:50:00,14.78,14.79,14.69,14.77,473920.0,14.78,14.79,14.69,14.77,473920.0
2020-08-19 14:00:00,14.77,14.8,14.73,14.78,193372.0,14.77,14.8,14.73,14.78,193372.0
2020-08-19 14:10:00,14.77,14.85,14.7,14.71,735501.0,14.77,14.85,14.7,14.71,735501.0
2020-08-19 14:20:00,14.71,14.75,14.69,14.7,334712.0,14.71,14.75,14.69,14.7,334712.0
2020-08-19 14:30:00,14.7,14.71,14.65,14.68,237592.0,14.7,14.71,14.65,14.68,237592.0
2020-08-19 14:40:00,14.68,14.71,14.65,14.69,461469.0,14.68,14.71,14.65,14.69,461469.0
2020-08-19 14:50:00,14.69,14.72,14.66,14.67,205605.0,14.69,14.72,14.66,14.67,205605.0
2020-08-19 15:00:00,14.68,14.7,14.66,14.69,189651.0,14.68,14.7,14.66,14.69,189651.0
2020-08-19 15:10:00,14.69,14.69,14.65,14.66,200807.0,14.69,14.69,14.65,14.66,200807.0
2020-08-19 15:20:00,14.66,14.68,14.61,14.65,311423.0,14.66,14.68,14.61,14.65,311423.0
2020-08-19 15:30:00,14.64,14.65,14.62,14.63,269721.0,14.64,14.65,14.62,14.63,269721.0
2020-08-19 15:40:00,14.63,14.64,14.58,14.6,456266.0,14.63,14.64,14.58,14.6,456266.0
2020-08-19 15:50:00,14.59,14.64,14.57,14.61,1581247.0,14.59,14.64,14.57,14.61,1581247.0
2020-08-20 09:30:00,14.35,14.43,14.2,14.23,1496043.0,14.35,14.43,14.2,14.23,1496043.0
2020-08-20 09:40:00,14.22,14.37,14.22,14.31,821724.0,14.22,14.37,14.22,14.31,821724.0
2020-08-20 09:50:00,14.32,14.34,14.18,14.18,740751.0,14.32,14.34,14.18,14.18,740751.0
2020-08-20 10:00:00,14.18,14.35,14.17,14.3,570737.0,14.18,14.35,14.17,14.3,570737.0
2020-08-20 10:10:00,14.3,14.47,14.29,14.46,635884.0,14.3,14.47,14.29,14.46,635884.0
2020-08-20 10:20:00,14.46,14.55,14.42,14.5,652876.0,14.46,14.55,14.42,14.5,652876.0
2020-08-20 10:30:00,14.5,14.53,14.44,14.48,330409.0,14.5,14.53,14.44,14.48,330409.0
2020-08-20 10:40:00,14.47,14.52,14.4,14.41,276452.0,14.47,14.52,14.4,14.41,276452.0
2020-08-20 10:50:00,14.4,14.44,14.35,14.37,292338.0,14.4,14.44,14.35,14.37,292338.0
2020-08-20 11:00:00,14.38,14.43,14.35,14.41,194291.0,14.38,14.43,14.35,14.41,194291.0
2020-08-20 11:10:00,14.42,14.48,14.41,14.46,302607.0,14.42,14.48,14.41,14.46,302607.0
2020-08-20 11:20:00,14.45,14.46,14.4,14.44,201591.0,14.45,14.46,14.4,14.44,201591.0
2020-08-20 11:30:00,14.43,14.49,14.43,14.45,191290.0,14.43,14.49,14.43,14.45,191290.0
2020-08-20 11:40:00,14.45,14.51,14.44,14.48,238348.0,14.45,14.51,14.44,14.48,238348.0
2020-08-20 11:50:00,14.48,14.53,14.47,14.51,194895.0,14.48,14.53,14.47,14.51,194895.0
2020-08-20 12:00:00,14.51,14.58,14.49,14.54,189680.0,14.51,14.58,14.49,14.54,189680.0
2020-08-20 12:10:00,14.56,14.56,14.48,14.49,257297.0,14.56,14.56,14.48,14.49,257297.0
2020-08-20 12:20:00,14.49,14.5,14.45,14.49,124440.0,14.49,14.5,14.45,14.49,124440.0
2020-08-20 12:30:00,14.49,14.54,14.49,14.52,222293.0,14.49,14.54,14.49,14.52,222293.0
2020-08-20 12:40:00,14.53,14.58,14.52,14.57,205190.0,14.53,14.58,14.52,14.57,205190.0
2020-08-20 12:50:00,14.58,14.6,14.54,14.55,143711.0,14.58,14.6,14.54,14.55,143711.0
2020-08-20 13:00:00,14.56,14.6,14.54,14.54,113267.0,14.56,14.6,14.54,14.54,113267.0
2020-08-20 13:10:00,14.54,14.59,14.53,14.56,383505.0,14.54,14.59,14.53,14.56,383505.0
2020-08-20 13:20:00,14.57,14.58,14.54,14.57,172319.0,14.57,14.58,14.54,14.57,172319.0
2020-08-20 13:30:00,14.57,14.57,14.52,14.53,204036.0,14.57,14.57,14.52,14.53,204036.0
2020-08-20 13:40:00,14.53,14.53,14.46,14.48,208724.0,14.53,14.53,14.46,14.48,208724.0
2020-08-20 13:50:00,14.47,14.52,14.47,14.52,252247.0,14.47,14.52,14.47,14.52,252247.0
2020-08-20 14:00:00,14.52,14.59,14.5,14.58,233221.0,14.52,14.59,14.5,14.58,233221.0
2020-08-20 14:10:00,14.58,14.68,14.57,14.66,344758.0,14.58,14.68,14.57,14.66,344758.0
2020-08-20 14:20:00,14.67,14.68,14.63,14.65,243384.0,14.67,14.68,14.63,14.65,243384.0
2020-08-20 14:30:00,14.65,14.67,14.62,14.65,209226.0,14.65,14.67,14.62,14.65,209226.0
2020-08-20 14:40:00,14.66,14.67,14.62,14.64,140727.0,14.66,14.67,14.62,14.64,140727.0
2020-08-20 14:50:00,14.64,14.68,14.63,14.65,236930.0,14.64,14.68,14.63,14.65,236930.0
2020-08-20 15:00:00,14.65,14.72,14.65,14.69,301958.0,14.65,14.72,14.65,14.69,301958.0
2020-08-20 15:10:00,14.69,14.7,14.61,14.62,320683.0,14.69,14.7,14.61,14.62,320683.0
2020-08-20 15:20:00,14.62,14.64,14.58,14.6,348140.0,14.62,14.64,14.58,14.6,348140.0
2020-08-20 15:30:00,14.6,14.64,14.58,14.6,358282.0,14.6,14.64,14.58,14.6,358282.0
2020-08-20 15:40:00,14.6,14.62,14.58,14.62,362638.0,14.6,14.62,14.58,14.62,362638.0
2020-08-20 15:50:00,14.62,14.62,14.54,14.55,1033566.0,14.62,14.62,14.54,14.55,1033566.0
2020-08-21 09:30:00,14.47,14.72,14.44,14.57,1088488.0,14.47,14.72,14.44,14.57,1088488.0
2020-08-21 09:40:00,14.58,14.78,14.51,14.76,789226.0,14.58,14.78,14.51,14.76,789226.0
2020-08-21 09:50:00,14.75,14.76,14.62,14.63,736740.0,14.75,14.76,14.62,14.63,736740.0
2020-08-21 10:00:00,14.63,14.76,14.59,14.76,981122.0,14.63,14.76,14.59,14.76,981122.0
2020-08-21 10:10:00,14.75,14.83,14.68,14.73,759192.0,14.75,14.83,14.68,14.73,759192.0
2020-08-21 10:20:00,14.74,14.75,14.58,14.65,538584.0,14.74,14.75,14.58,14.65,538584.0
2020-08-21 10:30:00,14.64,14.67,14.57,14.61,305163.0,14.64,14.67,14.57,14.61,305163.0
2020-08-21 10:40:00,14.61,14.65,14.59,14.62,313178.0,14.61,14.65,14.59,14.62,313178.0
2020-08-21 10:50:00,14.61,14.72,14.58,14.71,452560.0,14.61,14.72,14.58,14.71,452560.0
2020-08-21 11:00:00,14.71,14.85,14.71,14.85,956133.0,14.71,14.85,14.71,14.85,956133.0
2020-08-21 11:10:00,14.84,14.85,14.75,14.76,419768.0,14.84,14.85,14.75,14.76,419768.0
2020-08-21 11:20:00,14.76,14.83,14.72,14.82,436117.0,14.76,14.83,14.72,14.82,436117.0
2020-08-21 11:30:00,14.81,14.93,14.8,14.92,708113.0,14.81,14.93,14.8,14.92,708113.0
2020-08-21 11:40:00,14.91,14.92,14.83,14.85,386930.0,14.91,14.92,14.83,14.85,386930.0
2020-08-21 11:50:00,14.85,14.91,14.82,14.88,396820.0,14.85,14.91,14.82,14.88,396820.0
2020-08-21 12:00:00,14.88,14.91,14.85,14.86,229481.0,14.88,14.91,14.85,14.86,229481.0
2020-08-21 12:10:00,14.86,14.86,14.78,14.8,278371.0,14.86,14.86,14.78,14.8,278371.0
2020-08-21 12:20:00,14.81,14.82,14.77,14.81,169324.0,14.81,14.82,14.77,14.81,169324.0
2020-08-21 12:30:00,14.82,14.83,14.76,14.79,218189.0,14.82,14.83,14.76,14.79,218189.0
2020-08-21 12:40:00,14.79,14.8,14.75,14.8,177063.0,14.79,14.8,14.75,14.8,177063.0
2020-08-21 12:50:00,14.79,14.81,14.75,14.78,175084.0,14.79,14.81,14.75,14.78,175084.0
2020-08-21 13:00:00,14.78,14.79,14.75,14.77,177314.0,14.78,14.79,14.75,14.77,177314.0
2020-08-21 13:10:00,14.77,14.8,14.76,14.78,108306.0,14.77,14.8,14.76,14.78,108306.0
2020-08-21 13:20:00,14.78,14.79,14.71,14.74,307977.0,14.78,14.79,14.71,14.74,307977.0
2020-08-21 13:30:00,14.74,14.76,14.72,14.73,165633.0,14.74,14.76,14.72,14.73,165633.0
2020-08-21 13:40:00,14.74,14.75,14.71,14.74,148083.0,14.74,14.75,14.71,14.74,148083.0
2020-08-21 13:50:00,14.75,14.75,14.68,14.68,304873.0,14.75,14.75,14.68,14.68,304873.0
2020-08-21 14:00:00,14.68,14.72,14.67,14.7,283505.0,14.68,14.72,14.67,14.7,283505.0
2020-08-21 14:10:00,14.7,14.7,14.67,14.7,182305.0,14.7,14.7,14.67,14.7,182305.0
2020-08-21 14:20:00,14.7,14.75,14.69,14.72,342765.0,14.7,14.75,14.69,14.72,342765.0
2020-08-21 14:30:00,14.71,14.74,14.7,14.71,245155.0,14.71,14.74,14.7,14.71,245155.0
2020-08-21 14:40:00,14.7,14.72,14.64,14.65,235777.0,14.7,14.72,14.64,14.65,235777.0
2020-08-21 14:50:00,14.66,14.68,14.63,14.64,258878.0,14.66,14.68,14.63,14.64,258878.0
2020-08-21 15:00:00,14.64,14.67,14.63,14.67,182477.0,14.64,14.67,14.63,14.67,182477.0
2020-08-21 15:10:00,14.67,14.7,14.65,14.66,200220.0,14.67,14.7,14.65,14.66,200220.0
2020-08-21 15:20:00,14.66,14.7,14.65,14.7,250863.0,14.66,14.7,14.65,14.7,250863.0
2020-08-21 15:30:00,14.7,14.7,14.64,14.67,337747.0,14.7,14.7,14.64,14.67,337747.0
2020-08-21 15:40:00,14.67,14.68,14.62,14.64,757152.0,14.67,14.68,14.62,14.64,757152.0
2020-08-21 15:50:00,14.63,14.69,14.62,14.65,1051996.0,14.63,14.69,14.62,14.65,1051996.0
2020-08-24 09:30:00,15.02,15.06,14.77,14.77,2422889.0,15.02,15.06,14.77,14.77,2422889.0
2020-08-24 09:40:00,14.78,14.86,14.65,14.83,1380827.0,14.78,14.86,14.65,14.83,1380827.0
2020-08-24 09:50:00,14.84,15.11,14.82,14.99,1478336.0,14.84,15.11,14.82,14.99,1478336.0
2020-08-24 10:00:00,15.0,15.4,14.95,15.38,1906072.0,15.0,15.4,14.95,15.38,1906072.0
2020-08-24 10:10:00,15.38,15.5,15.28,15.46,1924069.0,15.38,15.5,15.28,15.46,1924069.0
2020-08-24 10:20:00,15.46,15.63,15.45,15.52,1930082.0,15.46,15.63,15.45,15.52,1930082.0
2020-08-24 10:30:00,15.51,15.86,15.5,15.86,2534500.0,15.51,15.86,15.5,15.86,2534500.0
2020-08-24 10:40:00,15.86,15.97,15.68,15.78,2687351.0,15.86,15.97,15.68,15.78,2687351.0
2020-08-24 10:50:00,15.78,15.84,15.7,15.74,1257818.0,15.78,15.84,15.7,15.74,1257818.0
2020-08-24 11:00:00,15.74,15.75,15.53,15.6,1767230.0,15.74,15.75,15.53,15.6,1767230.0
2020-08-24 11:10:00,15.61,15.72,15.59,15.71,828369.0,15.61,15.72,15.59,15.71,828369.0
2020-08-24 11:20:00,15.71,15.89,15.7,15.86,1246893.0,15.71,15.89,15.7,15.86,1246893.0
2020-08-24 11:30:00,15.87,15.98,15.85,15.95,1448319.0,15.87,15.98,15.85,15.95,1448319.0
2020-08-24 11:40:00,15.94,16.1,15.93,16.09,2020216.0,15.94,16.1,15.93,16.09,2020216.0
2020-08-24 11:50:00,16.09,16.18,16.01,16.05,1537284.0,16.09,16.18,16.01,16.05,1537284.0
2020-08-24 12:00:00,16.04,16.18,15.94,16.1,1634470.0,16.04,16.18,15.94,16.1,1634470.0
2020-08-24 12:10:00,16.1,16.14,16.04,16.05,779932.0,16.1,16.14,16.04,16.05,779932.0
2020-08-24 12:20:00,16.05,16.09,15.96,16.07,875877.0,16.05,16.09,15.96,16.07,875877.0
2020-08-24 12:30:00,16.06,16.2,16.04,16.18,1248514.0,16.06,16.2,16.04,16.18,1248514.0
2020-08-24 12:40:00,16.18,16.19,16.03,16.06,691707.0,16.18,16.19,16.03,16.06,691707.0
2020-08-24 12:50:00,16.06,16.21,16.04,16.08,2174856.0,16.06,16.21,16.04,16.08,2174856.0
2020-08-24 13:00:00,16.07,16.11,15.84,15.91,1558196.0,16.07,16.11,15.84,15.91,1558196.0
2020-08-24 13:10:00,15.91,15.92,15.8,15.89,890599.0,15.91,15.92,15.8,15.89,890599.0
2020-08-24 13:20:00,15.9,16.03,15.88,16.03,742114.0,15.9,16.03,15.88,16.03,742114.0
2020-08-24 13:30:00,16.03,16.13,16.02,16.1,873069.0,16.03,16.13,16.02,16.1,873069.0
2020-08-24 13:40:00,16.11,16.17,16.09,16.09,617643.0,16.11,16.17,16.09,16.09,617643.0
2020-08-24 13:50:00,16.1,16.12,16.03,16.09,723673.0,16.1,16.12,16.03,16.09,723673.0
2020-08-24 14:00:00,16.09,16.1,15.96,16.0,577293.0,16.09,16.1,15.96,16.0,577293.0
2020-08-24 14:10:00,15.99,16.02,15.94,15.99,529613.0,15.99,16.02,15.94,15.99,529613.0
2020-08-24 14:20:00,15.99,16.05,15.93,16.0,503551.0,15.99,16.05,15.93,16.0,503551.0
2020-08-24 14:30:00,15.99,16.0,15.91,15.96,460879.0,15.99,16.0,15.91,15.96,460879.0
2020-08-24 14:40:00,15.95,16.11,15.94,16.1,864611.0,15.95,16.11,15.94,16.1,864611.0
2020-08-24 14:50:00,16.09,16.11,16.02,16.03,672806.0,16.09,16.11,16.02,16.03,672806.0
2020-08-24 15:00:00,16.03,16.06,15.96,16.01,686749.0,16.03,16.06,15.96,16.01,686749.0
2020-08-24 15:10:00,16.01,16.06,15.99,16.04,571138.0,16.01,16.06,15.99,16.04,571138.0
2020-08-24 15:20:00,16.04,16.1,16.03,16.07,554658.0,16.04,16.1,16.03,16.07,554658.0
2020-08-24 15:30:00,16.07,16.09,16.04,16.07,559861.0,16.07,16.09,16.04,16.07,559861.0
2020-08-24 15:40:00,16.06,16.13,16.06,16.11,883682.0,16.06,16.13,16.06,16.11,883682.0
2020-08-24 15:50:00,16.11,16.19,16.07,16.15,2637633.0,16.11,16.19,16.07,16.15,2637633.0
2020-08-25 09:30:00,16.29,16.39,15.66,15.79,4774696.0,16.29,16.39,15.66,15.79,4774696.0
2020-08-25 09:40:00,15.78,15.96,15.52,15.96,2990551.0,15.78,15.96,15.52,15.96,2990551.0
2020-08-25 09:50:00,15.96,16.02,15.73,15.81,2006547.0,15.96,16.02,15.73,15.81,2006547.0
2020-08-25 10:00:00,15.79,15.85,15.61,15.65,1597295.0,15.79,15.85,15.61,15.65,1597295.0
2020-08-25 10:10:00,15.65,15.83,15.56,15.79,1476260.0,15.65,15.83,15.56,15.79,1476260.0
2020-08-25 10:20:00,15.77,15.89,15.68,15.75,903638.0,15.77,15.89,15.68,15.75,903638.0
2020-08-25 10:30:00,15.74,15.76,15.61,15.72,612524.0,15.74,15.76,15.61,15.72,612524.0
2020-08-25 10:40:00,15.72,15.72,15.57,15.58,915411.0,15.72,15.72,15.57,15.58,915411.0
2020-08-25 10:50:00,15.59,15.64,15.48,15.54,1194061.0,15.59,15.64,15.48,15.54,1194061.0
2020-08-25 11:00:00,15.54,15.66,15.54,15.66,1196500.0,15.54,15.66,15.54,15.66,1196500.0
2020-08-25 11:10:00,15.65,15.65,15.39,15.41,1243515.0,15.65,15.65,15.39,15.41,1243515.0
2020-08-25 11:20:00,15.4,15.49,15.37,15.47,670216.0,15.4,15.49,15.37,15.47,670216.0
2020-08-25 11:30:00,15.46,15.51,15.4,15.42,399947.0,15.46,15.51,15.4,15.42,399947.0
2020-08-25 11:40:00,15.41,15.42,15.33,15.38,634043.0,15.41,15.42,15.33,15.38,634043.0
2020-08-25 11:50:00,15.38,15.45,15.34,15.36,446975.0,15.38,15.45,15.34,15.36,446975.0
2020-08-25 12:00:00,15.37,15.45,15.34,15.42,504852.0,15.37,15.45,15.34,15.42,504852.0
2020-08-25 12:10:00,15.42,15.48,15.4,15.47,558078.0,15.42,15.48,15.4,15.47,558078.0
2020-08-25 12:20:00,15.46,15.52,15.43,15.48,441805.0,15.46,15.52,15.43,15.48,441805.0
2020-08-25 12:30:00,15.48,15.58,15.46,15.54,425834.0,15.48,15.58,15.46,15.54,425834.0
2020-08-25 12:40:00,15.53,15.58,15.5,15.57,257718.0,15.53,15.58,15.5,15.57,257718.0
2020-08-25 12:50:00,15.57,15.59,15.54,15.54,299058.0,15.57,15.59,15.54,15.54,299058.0
2020-08-25 13:00:00,15.54,15.56,15.51,15.54,197984.0,15.54,15.56,15.51,15.54,197984.0
2020-08-25 13:10:00,15.54,15.55,15.5,15.55,208174.0,15.54,15.55,15.5,15.55,208174.0
2020-08-25 13:20:00,15.55,15.61,15.54,15.58,308321.0,15.55,15.61,15.54,15.58,308321.0
2020-08-25 13:30:00,15.58,15.68,15.57,15.64,518550.0,15.58,15.68,15.57,15.64,518550.0
2020-08-25 13:40:00,15.64,15.68,15.63,15.67,722502.0,15.64,15.68,15.63,15.67,722502.0
2020-08-25 13:50:00,15.66,15.68,15.63,15.63,259446.0,15.66,15.68,15.63,15.63,259446.0
2020-08-25 14:00:00,15.63,15.64,15.6,15.62,175048.0,15.63,15.64,15.6,15.62,175048.0
2020-08-25 14:10:00,15.61,15.63,15.55,15.59,267291.0,15.61,15.63,15.55,15.59,267291.0
2020-08-25 14:20:00,15.59,15.73,15.58,15.7,565421.0,15.59,15.73,15.58,15.7,565421.0
2020-08-25 14:30:00,15.7,15.75,15.68,15.74,386838.0,15.7,15.75,15.68,15.74,386838.0
2020-08-25 14:40:00,15.74,15.74,15.64,15.72,662105.0,15.74,15.74,15.64,15.72,662105.0
2020-08-25 14:50:00,15.72,15.78,15.67,15.73,829571.0,15.72,15.78,15.67,15.73,829571.0
2020-08-25 15:00:00,15.73,15.77,15.72,15.75,421504.0,15.73,15.77,15.72,15.75,421504.0
2020-08-25 15:10:00,15.75,15.8,15.74,15.79,239530.0,15.75,15.8,15.74,15.79,239530.0
2020-08-25 15:20:00,15.79,15.82,15.77,15.82,352494.0,15.79,15.82,15.77,15.82,352494.0
2020-08-25 15:30:00,15.82,15.86,15.81,15.86,517926.0,15.82,15.86,15.81,15.86,517926.0
2020-08-25 15:40:00,15.86,15.86,15.8,15.84,568480.0,15.86,15.86,15.8,15.84,568480.0
2020-08-25 15:50:00,15.84,15.91,15.83,15.9,1679128.0,15.84,15.91,15.83,15.9,1679128.0
2020-08-26 09:30:00,15.71,15.78,15.51,15.61,1879797.0,15.71,15.78,15.51,15.61,1879797.0
2020-08-26 09:40:00,15.61,15.68,15.38,15.49,1726441.0,15.61,15.68,15.38,15.49,1726441.0
2020-08-26 09:50:00,15.49,15.59,15.43,15.46,956572.0,15.49,15.59,15.43,15.46,956572.0
2020-08-26 10:00:00,15.46,15.47,15.27,15.29,1967755.0,15.46,15.47,15.27,15.29,1967755.0
2020-08-26 10:10:00,15.28,15.36,15.22,15.29,1124519.0,15.28,15.36,15.22,15.29,1124519.0
2020-08-26 10:20:00,15.29,15.3,15.19,15.28,1085241.0,15.29,15.3,15.19,15.28,1085241.0
2020-08-26 10:30:00,15.28,15.34,15.25,15.28,773092.0,15.28,15.34,15.25,15.28,773092.0
2020-08-26 10:40:00,15.28,15.32,15.24,15.27,541840.0,15.28,15.32,15.24,15.27,541840.0
2020-08-26 10:50:00,15.26,15.32,15.24,15.31,774243.0,15.26,15.32,15.24,15.31,774243.0
2020-08-26 11:00:00,15.3,15.39,15.27,15.35,609809.0,15.3,15.39,15.27,15.35,609809.0
2020-08-26 11:10:00,15.35,15.4,15.33,15.4,487695.0,15.35,15.4,15.33,15.4,487695.0
2020-08-26 11:20:00,15.4,15.45,15.39,15.42,576646.0,15.4,15.45,15.39,15.42,576646.0
2020-08-26 11:30:00,15.42,15.42,15.32,15.4,491658.0,15.42,15.42,15.32,15.4,491658.0
2020-08-26 11:40:00,15.4,15.4,15.33,15.35,361295.0,15.4,15.4,15.33,15.35,361295.0
2020-08-26 11:50:00,15.35,15.36,15.29,15.32,312797.0,15.35,15.36,15.29,15.32,312797.0
2020-08-26 12:00:00,15.33,15.34,15.29,15.32,266577.0,15.33,15.34,15.29,15.32,266577.0
2020-08-26 12:10:00,15.33,15.36,15.31,15.35,198530.0,15.33,15.36,15.31,15.35,198530.0
2020-08-26 12:20:00,15.35,15.38,15.32,15.35,295360.0,15.35,15.38,15.32,15.35,295360.0
2020-08-26 12:30:00,15.36,15.39,15.34,15.37,157632.0,15.36,15.39,15.34,15.37,157632.0
2020-08-26 12:40:00,15.37,15.48,15.36,15.45,512539.0,15.37,15.48,15.36,15.45,512539.0
2020-08-26 12:50:00,15.45,15.51,15.45,15.51,479200.0,15.45,15.51,15.45,15.51,479200.0
2020-08-26 13:00:00,15.51,15.54,15.46,15.53,432832.0,15.51,15.54,15.46,15.53,432832.0
2020-08-26 13:10:00,15.53,15.53,15.42,15.43,291696.0,15.53,15.53,15.42,15.43,291696.0
2020-08-26 13:20:00,15.42,15.44,15.4,15.41,277170.0,15.42,15.44,15.4,15.41,277170.0
2020-08-26 13:30:00,15.41,15.42,15.38,15.42,193602.0,15.41,15.42,15.38,15.42,193602.0
2020-08-26 13:40:00,15.42,15.45,15.39,15.45,246456.0,15.42,15.45,15.39,15.45,246456.0
2020-08-26 13:50:00,15.45,15.46,15.36,15.37,281072.0,15.45,15.46,15.36,15.37,281072.0
2020-08-26 14:00:00,15.37,15.38,15.32,15.35,265082.0,15.37,15.38,15.32,15.35,265082.0
2020-08-26 14:10:00,15.34,15.36,15.32,15.34,277439.0,15.34,15.36,15.32,15.34,277439.0
2020-08-26 14:20:00,15.35,15.37,15.32,15.35,254223.0,15.35,15.37,15.32,15.35,254223.0
2020-08-26 14:30:00,15.36,15.42,15.35,15.38,363355.0,15.36,15.42,15.35,15.38,363355.0
2020-08-26 14:40:00,15.38,15.38,15.31,15.32,320753.0,15.38,15.38,15.31,15.32,320753.0
2020-08-26 14:50:00,15.33,15.34,15.3,15.33,221058.0,15.33,15.34,15.3,15.33,221058.0
2020-08-26 15:00:00,15.33,15.36,15.29,15.35,257422.0,15.33,15.36,15.29,15.35,257422.0
2020-08-26 15:10:00,15.35,15.36,15.33,15.34,154237.0,15.35,15.36,15.33,15.34,154237.0
2020-08-26 15:20:00,15.35,15.38,15.33,15.34,236131.0,15.35,15.38,15.33,15.34,236131.0
2020-08-26 15:30:00,15.34,15.35,15.28,15.31,710061.0,15.34,15.35,15.28,15.31,710061.0
2020-08-26 15:40:00,15.31,15.33,15.27,15.32,437730.0,15.31,15.33,15.27,15.32,437730.0
2020-08-26 15:50:00,15.32,15.34,15.26,15.29,1280148.0,15.32,15.34,15.26,15.29,1280148.0
2020-08-27 09:30:00,15.67,16.42,15.65,16.39,5208170.0,15.67,16.42,15.65,16.39,5208170.0
2020-08-27 09:40:00,16.38,16.5,16.16,16.49,4076138.0,16.38,16.5,16.16,16.49,4076138.0
2020-08-27 09:50:00,16.49,16.68,16.34,16.46,3892331.0,16.49,16.68,16.34,16.46,3892331.0
2020-08-27 10:00:00,16.45,16.55,16.13,16.22,3193023.0,16.45,16.55,16.13,16.22,3193023.0
2020-08-27 10:10:00,16.22,16.24,16.03,16.14,1602499.0,16.22,16.24,16.03,16.14,1602499.0
2020-08-27 10:20:00,16.14,16.22,16.05,16.06,953573.0,16.14,16.22,16.05,16.06,953573.0
2020-08-27 10:30:00,16.06,16.27,16.03,16.12,1031654.0,16.06,16.27,16.03,16.12,1031654.0
2020-08-27 10:40:00,16.11,16.21,16.08,16.16,712060.0,16.11,16.21,16.08,16.16,712060.0
2020-08-27 10:50:00,16.16,16.39,16.15,16.37,1178513.0,16.16,16.39,16.15,16.37,1178513.0
2020-08-27 11:00:00,16.37,16.45,16.3,16.42,1575432.0,16.37,16.45,16.3,16.42,1575432.0
2020-08-27 11:10:00,16.42,16.42,16.31,16.39,1039528.0,16.42,16.42,16.31,16.39,1039528.0
2020-08-27 11:20:00,16.39,16.42,16.22,16.29,771191.0,16.39,16.42,16.22,16.29,771191.0
2020-08-27 11:30:00,16.28,16.3,16.21,16.23,470651.0,16.28,16.3,16.21,16.23,470651.0
2020-08-27 11:40:00,16.24,16.27,16.17,16.18,686366.0,16.24,16.27,16.17,16.18,686366.0
2020-08-27 11:50:00,16.19,16.26,16.15,16.25,726636.0,16.19,16.26,16.15,16.25,726636.0
2020-08-27 12:00:00,16.25,16.28,16.2,16.21,552885.0,16.25,16.28,16.2,16.21,552885.0
2020-08-27 12:10:00,16.2,16.26,16.13,16.14,581527.0,16.2,16.26,16.13,16.14,581527.0
2020-08-27 12:20:00,16.14,16.15,16.1,16.13,712383.0,16.14,16.15,16.1,16.13,712383.0
2020-08-27 12:30:00,16.12,16.15,15.99,16.03,1043122.0,16.12,16.15,15.99,16.03,1043122.0
2020-08-27 12:40:00,16.03,16.06,15.97,16.01,761071.0,16.03,16.06,15.97,16.01,761071.0
2020-08-27 12:50:00,16.02,16.06,15.97,16.0,720061.0,16.02,16.06,15.97,16.0,720061.0
2020-08-27 13:00:00,16.0,16.04,15.96,16.0,534710.0,16.0,16.04,15.96,16.0,534710.0
2020-08-27 13:10:00,16.01,16.08,15.92,15.92,631625.0,16.01,16.08,15.92,15.92,631625.0
2020-08-27 13:20:00,15.92,16.01,15.91,15.95,444800.0,15.92,16.01,15.91,15.95,444800.0
2020-08-27 13:30:00,15.95,16.07,15.93,16.05,485440.0,15.95,16.07,15.93,16.05,485440.0
2020-08-27 13:40:00,16.05,16.05,15.83,15.84,660288.0,16.05,16.05,15.83,15.84,660288.0
2020-08-27 13:50:00,15.84,15.89,15.83,15.86,534619.0,15.84,15.89,15.83,15.86,534619.0
2020-08-27 14:00:00,15.86,15.91,15.82,15.83,468160.0,15.86,15.91,15.82,15.83,468160.0
2020-08-27 14:10:00,15.82,15.87,15.8,15.82,450020.0,15.82,15.87,15.8,15.82,450020.0
2020-08-27 14:20:00,15.83,15.86,15.81,15.86,308870.0,15.83,15.86,15.81,15.86,308870.0
2020-08-27 14:30:00,15.86,15.95,15.85,15.95,470393.0,15.86,15.95,15.85,15.95,470393.0
2020-08-27 14:40:00,15.95,15.99,15.93,15.95,438989.0,15.95,15.99,15.93,15.95,438989.0
2020-08-27 14:50:00,15.95,16.07,15.94,16.07,590212.0,15.95,16.07,15.94,16.07,590212.0
2020-08-27 15:00:00,16.07,16.1,16.02,16.1,653925.0,16.07,16.1,16.02,16.1,653925.0
2020-08-27 15:10:00,16.1,16.11,16.06,16.09,450269.0,16.1,16.11,16.06,16.09,450269.0
2020-08-27 15:20:00,16.08,16.12,16.07,16.09,405511.0,16.08,16.12,16.07,16.09,405511.0
2020-08-27 15:30:00,16.1,16.11,16.01,16.02,514819.0,16.1,16.11,16.01,16.02,514819.0
2020-08-27 15:40:00,16.02,16.1,16.01,16.09,605716.0,16.02,16.1,16.01,16.09,605716.0
2020-08-27 15:50:00,16.08,16.15,16.07,16.13,1864989.0,16.08,16.15,16.07,16.13,1864989.0
2020-08-28 09:30:00,16.58,16.68,16.27,16.32,3936538.0,16.58,16.68,16.27,16.32,3936538.0
2020-08-28 09:40:00,16.32,16.75,16.23,16.74,2451941.0,16.32,16.75,16.23,16.74,2451941.0
2020-08-28 09:50:00,16.74,17.06,16.69,16.86,4637014.0,16.74,17.06,16.69,16.86,4637014.0
2020-08-28 10:00:00,16.86,17.0,16.72,16.76,2146714.0,16.86,17.0,16.72,16.76,2146714.0
2020-08-28 10:10:00,16.76,16.78,16.59,16.72,2203495.0,16.76,16.78,16.59,16.72,2203495.0
2020-08-28 10:20:00,16.72,16.8,16.61,16.66,1191266.0,16.72,16.8,16.61,16.66,1191266.0
2020-08-28 10:30:00,16.66,16.74,16.6,16.66,652669.0,16.66,16.74,16.6,16.66,652669.0
2020-08-28 10:40:00,16.66,16.77,16.61,16.76,894363.0,16.66,16.77,16.61,16.76,894363.0
2020-08-28 10:50:00,16.76,16.84,16.74,16.8,907111.0,16.76,16.84,16.74,16.8,907111.0
2020-08-28 11:00:00,16.81,16.94,16.76,16.89,1047073.0,16.81,16.94,16.76,16.89,1047073.0
2020-08-28 11:10:00,16.89,17.0,16.84,16.94,1040337.0,16.89,17.0,16.84,16.94,1040337.0
2020-08-28 11:20:00,16.95,17.05,16.91,16.97,2009047.0,16.95,17.05,16.91,16.97,2009047.0
2020-08-28 11:30:00,16.96,17.03,16.9,16.98,805580.0,16.96,17.03,16.9,16.98,805580.0
2020-08-28 11:40:00,16.97,17.03,16.9,16.93,858463.0,16.97,17.03,16.9,16.93,858463.0
2020-08-28 11:50:00,16.93,17.11,16.93,17.08,1576265.0,16.93,17.11,16.93,17.08,1576265.0
2020-08-28 12:00:00,17.07,17.11,17.0,17.1,1063716.0,17.07,17.11,17.0,17.1,1063716.0
2020-08-28 12:10:00,17.09,17.17,17.05,17.16,1379858.0,17.09,17.17,17.05,17.16,1379858.0
2020-08-28 12:20:00,17.16,17.18,17.05,17.09,873758.0,17.16,17.18,17.05,17.09,873758.0
2020-08-28 12:30:00,17.09,17.1,16.98,17.02,857837.0,17.09,17.1,16.98,17.02,857837.0
2020-08-28 12:40:00,17.02,17.09,16.92,16.93,900539.0,17.02,17.09,16.92,16.93,900539.0
2020-08-28 12:50:00,16.94,17.0,16.93,16.98,473296.0,16.94,17.0,16.93,16.98,473296.0
2020-08-28 13:00:00,16.98,17.03,16.94,16.95,503441.0,16.98,17.03,16.94,16.95,503441.0
2020-08-28 13:10:00,16.96,16.97,16.9,16.93,552339.0,16.96,16.97,16.9,16.93,552339.0
2020-08-28 13:20:00,16.92,16.99,16.9,16.96,473499.0,16.92,16.99,16.9,16.96,473499.0
2020-08-28 13:30:00,16.95,17.04,16.95,17.03,616929.0,16.95,17.04,16.95,17.03,616929.0
2020-08-28 13:40:00,17.04,17.04,16.99,17.03,350601.0,17.04,17.04,16.99,17.03,350601.0
2020-08-28 13:50:00,17.03,17.1,17.02,17.1,593832.0,17.03,17.1,17.02,17.1,593832.0
2020-08-28 14:00:00,17.1,17.14,17.05,17.13,661176.0,17.1,17.14,17.05,17.13,661176.0
2020-08-28 14:10:00,17.13,17.18,17.1,17.18,612435.0,17.13,17.18,17.1,17.18,612435.0
2020-08-28 14:20:00,17.18,17.22,17.17,17.2,882344.0,17.18,17.22,17.17,17.2,882344.0
2020-08-28 14:30:00,17.2,17.23,17.12,17.22,694911.0,17.2,17.23,17.12,17.22,694911.0
2020-08-28 14:40:00,17.23,17.25,17.18,17.24,765920.0,17.23,17.25,17.18,17.24,765920.0
2020-08-28 14:50:00,17.24,17.25,17.17,17.18,452172.0,17.24,17.25,17.17,17.18,452172.0
2020-08-28 15:00:00,17.19,17.2,17.11,17.2,577436.0,17.19,17.2,17.11,17.2,577436.0
2020-08-28 15:10:00,17.2,17.25,17.15,17.15,805420.0,17.2,17.25,17.15,17.15,805420.0
2020-08-28 15:20:00,17.16,17.25,17.14,17.22,688274.0,17.16,17.25,17.14,17.22,688274.0
2020-08-28 15:30:00,17.22,17.31,17.22,17.29,1390442.0,17.22,17.31,17.22,17.29,1390442.0
2020-08-28 15:40:00,17.29,17.34,17.23,17.24,1290102.0,17.29,17.34,17.23,17.24,1290102.0
2020-08-28 15:50:00,17.24,17.27,17.18,17.21,2763318.0,17.24,17.27,17.18,17.21,2763318.0
2020-08-31 09:30:00,17.33,17.34,16.68,16.83,4626613.0,17.33,17.34,16.68,16.83,4626613.0
2020-08-31 09:40:00,16.84,17.11,16.77,16.98,2546762.0,16.84,17.11,16.77,16.98,2546762.0
2020-08-31 09:50:00,16.98,17.04,16.86,17.02,1484384.0,16.98,17.04,16.86,17.02,1484384.0
2020-08-31 10:00:00,17.02,17.2,16.97,17.1,1581437.0,17.02,17.2,16.97,17.1,1581437.0
2020-08-31 10:10:00,17.1,17.3,17.05,17.25,1509895.0,17.1,17.3,17.05,17.25,1509895.0
2020-08-31 10:20:00,17.24,17.32,17.14,17.17,1407936.0,17.24,17.32,17.14,17.17,1407936.0
2020-08-31 10:30:00,17.18,17.3,17.14,17.29,816664.0,17.18,17.3,17.14,17.29,816664.0
2020-08-31 10:40:00,17.29,17.31,17.24,17.26,727184.0,17.29,17.31,17.24,17.26,727184.0
2020-08-31 10:50:00,17.25,17.26,17.0,17.09,1350269.0,17.25,17.26,17.0,17.09,1350269.0
2020-08-31 11:00:00,17.08,17.15,17.02,17.05,1024672.0,17.08,17.15,17.02,17.05,1024672.0
2020-08-31 11:10:00,17.05,17.06,16.94,17.06,1163001.0,17.05,17.06,16.94,17.06,1163001.0
2020-08-31 11:20:00,17.05,17.08,16.84,16.87,1225762.0,17.05,17.08,16.84,16.87,1225762.0
2020-08-31 11:30:00,16.87,16.94,16.81,16.93,986192.0,16.87,16.94,16.81,16.93,986192.0
2020-08-31 11:40:00,16.93,17.01,16.91,16.92,709687.0,16.93,17.01,16.91,16.92,709687.0
2020-08-31 11:50:00,16.92,16.97,16.89,16.91,360550.0,16.92,16.97,16.89,16.91,360550.0
2020-08-31 12:00:00,16.9,16.93,16.76,16.77,589088.0,16.9,16.93,16.76,16.77,589088.0
2020-08-31 12:10:00,16.78,16.81,16.73,16.78,1037275.0,16.78,16.81,16.73,16.78,1037275.0
2020-08-31 12:20:00,16.78,16.85,16.76,16.82,429204.0,16.78,16.85,16.76,16.82,429204.0
2020-08-31 12:30:00,16.82,16.91,16.81,16.91,818991.0,16.82,16.91,16.81,16.91,818991.0
2020-08-31 12:40:00,16.9,16.92,16.77,16.79,370026.0,16.9,16.92,16.77,16.79,370026.0
2020-08-31 12:50:00,16.8,16.85,16.76,16.84,334927.0,16.8,16.85,16.76,16.84,334927.0
2020-08-31 13:00:00,16.84,16.86,16.75,16.78,389758.0,16.84,16.86,16.75,16.78,389758.0
2020-08-31 13:10:00,16.78,16.81,16.73,16.8,440578.0,16.78,16.81,16.73,16.8,440578.0
2020-08-31 13:20:00,16.8,16.82,16.77,16.82,303656.0,16.8,16.82,16.77,16.82,303656.0
2020-08-31 13:30:00,16.82,16.89,16.79,16.85,413508.0,16.82,16.89,16.79,16.85,413508.0
2020-08-31 13:40:00,16.85,16.91,16.85,16.88,338901.0,16.85,16.91,16.85,16.88,338901.0
2020-08-31 13:50:00,16.89,16.93,16.87,16.91,235659.0,16.89,16.93,16.87,16.91,235659.0
2020-08-31 14:00:00,16.92,16.92,16.82,16.83,375959.0,16.92,16.92,16.82,16.83,375959.0
2020-08-31 14:10:00,16.82,16.83,16.78,16.78,312819.0,16.82,16.83,16.78,16.78,312819.0
2020-08-31 14:20:00,16.78,16.81,16.74,16.76,349808.0,16.78,16.81,16.74,16.76,349808.0
2020-08-31 14:30:00,16.77,16.78,16.74,16.74,271458.0,16.77,16.78,16.74,16.74,271458.0
2020-08-31 14:40:00,16.75,16.79,16.72,16.76,388493.0,16.75,16.79,16.72,16.76,388493.0
2020-08-31 14:50:00,16.76,16.8,16.73,16.76,438440.0,16.76,16.8,16.73,16.76,438440.0
2020-08-31 15:00:00,16.76,16.77,16.71,16.73,397500.0,16.76,16.77,16.71,16.73,397500.0
2020-08-31 15:10:00,16.73,16.74,16.67,16.67,619620.0,16.73,16.74,16.67,16.67,619620.0
2020-08-31 15:20:00,16.67,16.69,16.6,16.61,973483.0,16.67,16.69,16.6,16.61,973483.0
2020-08-31 15:30:00,16.61,16.65,16.57,16.65,928327.0,16.61,16.65,16.57,16.65,928327.0
2020-08-31 15:40:00,16.64,16.67,16.58,16.67,947249.0,16.64,16.67,16.58,16.67,947249.0
2020-08-31 15:50:00,16.66,16.67,16.47,16.48,3184805.0,16.66,16.67,16.47,16.48,3184805.0
2020-09-01 09:30:00,16.09,16.35,16.02,16.34,2646845.0,16.09,16.35,16.02,16.34,2646845.0
2020-09-01 09:40:00,16.34,16.36,16.18,16.32,1381833.0,16.34,16.36,16.18,16.32,1381833.0
2020-09-01 09:50:00,16.31,16.52,16.26,16.51,1075761.0,16.31,16.52,16.26,16.51,1075761.0
2020-09-01 10:00:00,16.52,16.63,16.43,16.47,1328108.0,16.52,16.63,16.43,16.47,1328108.0
2020-09-01 10:10:00,16.48,16.65,16.43,16.49,1041882.0,16.48,16.65,16.43,16.49,1041882.0
2020-09-01 10:20:00,16.49,16.65,16.49,16.57,645350.0,16.49,16.65,16.49,16.57,645350.0
2020-09-01 10:30:00,16.57,16.58,16.42,16.47,640491.0,16.57,16.58,16.42,16.47,640491.0
2020-09-01 10:40:00,16.48,16.6,16.46,16.58,682441.0,16.48,16.6,16.46,16.58,682441.0
2020-09-01 10:50:00,16.58,16.65,16.48,16.48,604618.0,16.58,16.65,16.48,16.48,604618.0
2020-09-01 11:00:00,16.49,16.5,16.4,16.48,482946.0,16.49,16.5,16.4,16.48,482946.0
2020-09-01 11:10:00,16.48,16.51,16.4,16.49,522988.0,16.48,16.51,16.4,16.49,522988.0
2020-09-01 11:20:00,16.5,16.5,16.39,16.4,318412.0,16.5,16.5,16.39,16.4,318412.0
2020-09-01 11:30:00,16.4,16.7,16.38,16.64,1157408.0,16.4,16.7,16.38,16.64,1157408.0
2020-09-01 11:40:00,16.64,16.68,16.56,16.6,633359.0,16.64,16.68,16.56,16.6,633359.0
2020-09-01 11:50:00,16.59,16.65,16.52,16.55,514678.0,16.59,16.65,16.52,16.55,514678.0
2020-09-01 12:00:00,16.55,16.57,16.5,16.5,359276.0,16.55,16.57,16.5,16.5,359276.0
2020-09-01 12:10:00,16.5,16.51,16.4,16.43,419702.0,16.5,16.51,16.4,16.43,419702.0
2020-09-01 12:20:00,16.43,16.5,16.41,16.46,272093.0,16.43,16.5,16.41,16.46,272093.0
2020-09-01 12:30:00,16.46,16.52,16.45,16.5,204643.0,16.46,16.52,16.45,16.5,204643.0
2020-09-01 12:40:00,16.5,16.52,16.47,16.51,209178.0,16.5,16.52,16.47,16.51,209178.0
2020-09-01 12:50:00,16.51,16.54,16.5,16.52,151262.0,16.51,16.54,16.5,16.52,151262.0
2020-09-01 13:00:00,16.51,16.53,16.45,16.53,219233.0,16.51,16.53,16.45,16.53,219233.0
2020-09-01 13:10:00,16.52,16.53,16.45,16.46,153231.0,16.52,16.53,16.45,16.46,153231.0
2020-09-01 13:20:00,16.46,16.47,16.41,16.45,234468.0,16.46,16.47,16.41,16.45,234468.0
2020-09-01 13:30:00,16.45,16.46,16.42,16.44,279396.0,16.45,16.46,16.42,16.44,279396.0
2020-09-01 13:40:00,16.43,16.45,16.39,16.41,264332.0,16.43,16.45,16.39,16.41,264332.0
2020-09-01 13:50:00,16.41,16.42,16.37,16.4,229872.0,16.41,16.42,16.37,16.4,229872.0
2020-09-01 14:00:00,16.4,16.42,16.37,16.39,241505.0,16.4,16.42,16.37,16.39,241505.0
2020-09-01 14:10:00,16.38,16.42,16.35,16.39,224612.0,16.38,16.42,16.35,16.39,224612.0
2020-09-01 14:20:00,16.39,16.45,16.37,16.45,265142.0,16.39,16.45,16.37,16.45,265142.0
2020-09-01 14:30:00,16.43,16.45,16.39,16.41,254223.0,16.43,16.45,16.39,16.41,254223.0
2020-09-01 14:40:00,16.4,16.42,16.38,16.39,190662.0,16.4,16.42,16.38,16.39,190662.0
2020-09-01 14:50:00,16.39,16.4,16.35,16.38,184379.0,16.39,16.4,16.35,16.38,184379.0
2020-09-01 15:00:00,16.38,16.44,16.35,16.43,259552.0,16.38,16.44,16.35,16.43,259552.0
2020-09-01 15:10:00,16.43,16.47,16.39,16.45,382292.0,16.43,16.47,16.39,16.45,382292.0
2020-09-01 15:20:00,16.45,16.48,16.43,16.46,198572.0,16.45,16.48,16.43,16.46,198572.0
2020-09-01 15:30:00,16.46,16.48,16.44,16.48,249591.0,16.46,16.48,16.44,16.48,249591.0
2020-09-01 15:40:00,16.48,16.59,16.47,16.55,802778.0,16.48,16.59,16.47,16.55,802778.0
2020-09-01 15:50:00,16.55,16.58,16.49,16.5,1482548.0,16.55,16.58,16.49,16.5,1482548.0
2020-09-02 09:30:00,16.6,16.69,16.38,16.41,1686357.0,16.6,16.69,16.38,16.41,1686357.0
2020-09-02 09:40:00,16.42,16.47,16.28,16.34,1062740.0,16.42,16.47,16.28,16.34,1062740.0
2020-09-02 09:50:00,16.34,16.4,16.22,16.39,1037709.0,16.34,16.4,16.22,16.39,1037709.0
2020-09-02 10:00:00,16.4,16.48,16.31,16.48,759396.0,16.4,16.48,16.31,16.48,759396.0
2020-09-02 10:10:00,16.47,16.58,16.43,16.49,745059.0,16.47,16.58,16.43,16.49,745059.0
2020-09-02 10:20:00,16.49,16.53,16.41,16.5,464960.0,16.49,16.53,16.41,16.5,464960.0
2020-09-02 10:30:00,16.49,16.59,16.48,16.53,537403.0,16.49,16.59,16.48,16.53,537403.0
2020-09-02 10:40:00,16.53,16.58,16.39,16.4,441399.0,16.53,16.58,16.39,16.4,441399.0
2020-09-02 10:50:00,16.4,16.46,16.38,16.42,358878.0,16.4,16.46,16.38,16.42,358878.0
2020-09-02 11:00:00,16.41,16.48,16.39,16.41,434625.0,16.41,16.48,16.39,16.41,434625.0
2020-09-02 11:10:00,16.4,16.45,16.35,16.38,660131.0,16.4,16.45,16.35,16.38,660131.0
2020-09-02 11:20:00,16.39,16.4,16.3,16.32,329640.0,16.39,16.4,16.3,16.32,329640.0
2020-09-02 11:30:00,16.31,16.35,16.23,16.24,539520.0,16.31,16.35,16.23,16.24,539520.0
2020-09-02 11:40:00,16.23,16.32,16.21,16.3,502435.0,16.23,16.32,16.21,16.3,502435.0
2020-09-02 11:50:00,16.31,16.47,16.31,16.4,513290.0,16.31,16.47,16.31,16.4,513290.0
2020-09-02 12:00:00,16.4,16.42,16.36,16.38,400111.0,16.4,16.42,16.36,16.38,400111.0
2020-09-02 12:10:00,16.39,16.45,16.38,16.45,232427.0,16.39,16.45,16.38,16.45,232427.0
2020-09-02 12:20:00,16.45,16.45,16.38,16.44,280775.0,16.45,16.45,16.38,16.44,280775.0
2020-09-02 12:30:00,16.44,16.46,16.41,16.41,252330.0,16.44,16.46,16.41,16.41,252330.0
2020-09-02 12:40:00,16.41,16.43,16.34,16.37,257303.0,16.41,16.43,16.34,16.37,257303.0
2020-09-02 12:50:00,16.37,16.4,16.36,16.38,153773.0,16.37,16.4,16.36,16.38,153773.0
2020-09-02 13:00:00,16.37,16.4,16.34,16.37,199092.0,16.37,16.4,16.34,16.37,199092.0
2020-09-02 13:10:00,16.37,16.4,16.36,16.4,165559.0,16.37,16.4,16.36,16.4,165559.0
2020-09-02 13:20:00,16.4,16.44,16.38,16.43,181848.0,16.4,16.44,16.38,16.43,181848.0
2020-09-02 13:30:00,16.43,16.48,16.4,16.48,282162.0,16.43,16.48,16.4,16.48,282162.0
2020-09-02 13:40:00,16.47,16.52,16.46,16.47,295345.0,16.47,16.52,16.46,16.47,295345.0
2020-09-02 13:50:00,16.48,16.5,16.43,16.44,115206.0,16.48,16.5,16.43,16.44,115206.0
2020-09-02 14:00:00,16.44,16.46,16.39,16.44,245820.0,16.44,16.46,16.39,16.44,245820.0
2020-09-02 14:10:00,16.44,16.44,16.37,16.43,287014.0,16.44,16.44,16.37,16.43,287014.0
2020-09-02 14:20:00,16.43,16.48,16.42,16.47,252440.0,16.43,16.48,16.42,16.47,252440.0
2020-09-02 14:30:00,16.46,16.52,16.44,16.48,368856.0,16.46,16.52,16.44,16.48,368856.0
2020-09-02 14:40:00,16.48,16.54,16.46,16.52,305543.0,16.48,16.54,16.46,16.52,305543.0
2020-09-02 14:50:00,16.52,16.57,16.52,16.57,332498.0,16.52,16.57,16.52,16.57,332498.0
2020-09-02 15:00:00,16.57,16.58,16.54,16.57,281626.0,16.57,16.58,16.54,16.57,281626.0
2020-09-02 15:10:00,16.57,16.66,16.54,16.66,615830.0,16.57,16.66,16.54,16.66,615830.0
2020-09-02 15:20:00,16.66,16.69,16.63,16.64,452524.0,16.66,16.69,16.63,16.64,452524.0
2020-09-02 15:30:00,16.64,16.73,16.64,16.72,872550.0,16.64,16.73,16.64,16.72,872550.0
2020-09-02 15:40:00,16.72,16.77,16.71,16.75,565168.0,16.72,16.77,16.71,16.75,565168.0
2020-09-02 15:50:00,16.75,16.77,16.69,16.7,1186453.0,16.75,16.77,16.69,16.7,1186453.0
2020-09-03 09:30:00,17.62,18.42,17.56,18.41,10292210.0,17.62,18.42,17.56,18.41,10292210.0
2020-09-03 09:40:00,18.41,18.72,18.16,18.48,7636683.0,18.41,18.72,18.16,18.48,7636683.0
2020-09-03 09:50:00,18.48,18.74,18.1,18.71,6181885.0,18.48,18.74,18.1,18.71,6181885.0
2020-09-03 10:00:00,18.71,18.71,18.21,18.35,4559872.0,18.71,18.71,18.21,18.35,4559872.0
2020-09-03 10:10:00,18.35,18.57,18.28,18.55,3490206.0,18.35,18.57,18.28,18.55,3490206.0
2020-09-03 10:20:00,18.55,18.63,18.07,18.15,3602959.0,18.55,18.63,18.07,18.15,3602959.0
2020-09-03 10:30:00,18.16,18.26,17.87,18.04,2729224.0,18.16,18.26,17.87,18.04,2729224.0
2020-09-03 10:40:00,18.05,18.15,17.67,17.75,2363192.0,18.05,18.15,17.67,17.75,2363192.0
2020-09-03 10:50:00,17.75,17.91,17.65,17.85,2657604.0,17.75,17.91,17.65,17.85,2657604.0
2020-09-03 11:00:00,17.85,17.86,17.6,17.64,1785902.0,17.85,17.86,17.6,17.64,1785902.0
2020-09-03 11:10:00,17.64,17.67,17.11,17.16,3009248.0,17.64,17.67,17.11,17.16,3009248.0
2020-09-03 11:20:00,17.15,17.43,17.1,17.35,3337357.0,17.15,17.43,17.1,17.35,3337357.0
2020-09-03 11:30:00,17.35,17.66,17.28,17.63,2257031.0,17.35,17.66,17.28,17.63,2257031.0
2020-09-03 11:40:00,17.63,17.88,17.62,17.72,3044903.0,17.63,17.88,17.62,17.72,3044903.0
2020-09-03 11:50:00,17.71,17.81,17.63,17.71,1355558.0,17.71,17.81,17.63,17.71,1355558.0
2020-09-03 12:00:00,17.71,17.94,17.58,17.91,1566430.0,17.71,17.94,17.58,17.91,1566430.0
2020-09-03 12:10:00,17.92,18.03,17.8,17.94,2586910.0,17.92,18.03,17.8,17.94,2586910.0
2020-09-03 12:20:00,17.95,18.05,17.9,17.98,1642370.0,17.95,18.05,17.9,17.98,1642370.0
2020-09-03 12:30:00,17.98,18.03,17.86,17.97,1522567.0,17.98,18.03,17.86,17.97,1522567.0
2020-09-03 12:40:00,17.97,17.98,17.71,17.72,1472178.0,17.97,17.98,17.71,17.72,1472178.0
2020-09-03 12:50:00,17.73,17.87,17.59,17.79,1492331.0,17.73,17.87,17.59,17.79,1492331.0
2020-09-03 13:00:00,17.79,17.82,17.61,17.75,1265659.0,17.79,17.82,17.61,17.75,1265659.0
2020-09-03 13:10:00,17.75,17.83,17.62,17.68,767638.0,17.75,17.83,17.62,17.68,767638.0
2020-09-03 13:20:00,17.68,17.9,17.64,17.88,907531.0,17.68,17.9,17.64,17.88,907531.0
2020-09-03 13:30:00,17.88,17.89,17.74,17.76,1063399.0,17.88,17.89,17.74,17.76,1063399.0
2020-09-03 13:40:00,17.77,17.85,17.76,17.78,574659.0,17.77,17.85,17.76,17.78,574659.0
2020-09-03 13:50:00,17.78,17.87,17.77,17.81,645318.0,17.78,17.87,17.77,17.81,645318.0
2020-09-03 14:00:00,17.81,17.85,17.68,17.72,628878.0,17.81,17.85,17.68,17.72,628878.0
2020-09-03 14:10:00,17.72,17.78,17.64,17.65,740951.0,17.72,17.78,17.64,17.65,740951.0
2020-09-03 14:20:00,17.65,17.71,17.61,17.66,695080.0,17.65,17.71,17.61,17.66,695080.0
2020-09-03 14:30:00,17.66,17.74,17.64,17.68,602086.0,17.66,17.74,17.64,17.68,602086.0
2020-09-03 14:40:00,17.67,17.71,17.55,17.57,1007544.0,17.67,17.71,17.55,17.57,1007544.0
2020-09-03 14:50:00,17.56,17.63,17.46,17.47,1032995.0,17.56,17.63,17.46,17.47,1032995.0
2020-09-03 15:00:00,17.48,17.51,17.35,17.44,1262526.0,17.48,17.51,17.35,17.44,1262526.0
2020-09-03 15:10:00,17.44,17.49,17.34,17.45,1172990.0,17.44,17.49,17.34,17.45,1172990.0
2020-09-03 15:20:00,17.45,17.46,17.25,17.32,1360018.0,17.45,17.46,17.25,17.32,1360018.0
2020-09-03 15:30:00,17.32,17.46,17.26,17.41,1194010.0,17.32,17.46,17.26,17.41,1194010.0
2020-09-03 15:40:00,17.4,17.53,17.39,17.45,1560097.0,17.4,17.53,17.39,17.45,1560097.0
2020-09-03 15:50:00,17.46,17.64,17.4,17.58,2499119.0,17.46,17.64,17.4,17.58,2499119.0
2020-09-04 09:30:00,18.4,18.41,17.93,17.97,6314487.0,18.4,18.41,17.93,17.97,6314487.0
2020-09-04 09:40:00,17.97,18.2,17.86,18.13,3826844.0,17.97,18.2,17.86,18.13,3826844.0
2020-09-04 09:50:00,18.13,18.28,17.74,17.88,3698875.0,18.13,18.28,17.74,17.88,3698875.0
2020-09-04 10:00:00,17.87,18.13,17.81,18.04,2989693.0,17.87,18.13,17.81,18.04,2989693.0
2020-09-04 10:10:00,18.04,18.06,17.61,17.69,2558687.0,18.04,18.06,17.61,17.69,2558687.0
2020-09-04 10:20:00,17.69,17.89,17.59,17.75,2072104.0,17.69,17.89,17.59,17.75,2072104.0
2020-09-04 10:30:00,17.75,17.88,17.51,17.63,2159935.0,17.75,17.88,17.51,17.63,2159935.0
2020-09-04 10:40:00,17.62,17.81,17.4,17.76,3459002.0,17.62,17.81,17.4,17.76,3459002.0
2020-09-04 10:50:00,17.76,18.02,17.68,17.86,2232929.0,17.76,18.02,17.68,17.86,2232929.0
2020-09-04 11:00:00,17.85,17.87,17.61,17.63,1469901.0,17.85,17.87,17.61,17.63,1469901.0
2020-09-04 11:10:00,17.63,17.85,17.55,17.84,1420867.0,17.63,17.85,17.55,17.84,1420867.0
2020-09-04 11:20:00,17.84,17.84,17.69,17.77,966756.0,17.84,17.84,17.69,17.77,966756.0
2020-09-04 11:30:00,17.77,17.94,17.76,17.91,1147823.0,17.77,17.94,17.76,17.91,1147823.0
2020-09-04 11:40:00,17.9,17.98,17.82,17.98,872437.0,17.9,17.98,17.82,17.98,872437.0
2020-09-04 11:50:00,17.97,18.07,17.92,18.04,1121168.0,17.97,18.07,17.92,18.04,1121168.0
2020-09-04 12:00:00,18.03,18.1,18.01,18.06,692466.0,18.03,18.1,18.01,18.06,692466.0
2020-09-04 12:10:00,18.06,18.28,18.05,18.26,1215598.0,18.06,18.28,18.05,18.26,1215598.0
2020-09-04 12:20:00,18.27,18.38,18.25,18.28,1449897.0,18.27,18.38,18.25,18.28,1449897.0
2020-09-04 12:30:00,18.27,18.28,18.07,18.12,1266337.0,18.27,18.28,18.07,18.12,1266337.0
2020-09-04 12:40:00,18.13,18.28,18.1,18.2,630429.0,18.13,18.28,18.1,18.2,630429.0
2020-09-04 12:50:00,18.2,18.21,18.08,18.14,473481.0,18.2,18.21,18.08,18.14,473481.0
2020-09-04 13:00:00,18.14,18.22,18.11,18.21,439255.0,18.14,18.22,18.11,18.21,439255.0
2020-09-04 13:10:00,18.21,18.26,18.09,18.09,665234.0,18.21,18.26,18.09,18.09,665234.0
2020-09-04 13:20:00,18.1,18.16,18.09,18.15,391658.0,18.1,18.16,18.09,18.15,391658.0
2020-09-04 13:30:00,18.14,18.15,18.03,18.05,553432.0,18.14,18.15,18.03,18.05,553432.0
2020-09-04 13:40:00,18.05,18.14,18.02,18.12,563006.0,18.05,18.14,18.02,18.12,563006.0
2020-09-04 13:50:00,18.11,18.21,18.09,18.2,549135.0,18.11,18.21,18.09,18.2,549135.0
2020-09-04 14:00:00,18.2,18.24,18.16,18.22,534960.0,18.2,18.24,18.16,18.22,534960.0
2020-09-04 14:10:00,18.21,18.29,18.2,18.29,613945.0,18.21,18.29,18.2,18.29,613945.0
2020-09-04 14:20:00,18.29,18.44,18.26,18.4,1295929.0,18.29,18.44,18.26,18.4,1295929.0
2020-09-04 14:30:00,18.4,18.48,18.35,18.47,1016857.0,18.4,18.48,18.35,18.47,1016857.0
2020-09-04 14:40:00,18.47,18.5,18.33,18.34,1222030.0,18.47,18.5,18.33,18.34,1222030.0
2020-09-04 14:50:00,18.34,18.4,18.23,18.36,1106984.0,18.34,18.4,18.23,18.36,1106984.0
2020-09-04 15:00:00,18.36,18.4,18.28,18.35,662393.0,18.36,18.4,18.28,18.35,662393.0
2020-09-04 15:10:00,18.36,18.49,18.33,18.48,919657.0,18.36,18.49,18.33,18.48,919657.0
2020-09-04 15:20:00,18.48,18.65,18.48,18.57,1827814.0,18.48,18.65,18.48,18.57,1827814.0
2020-09-04 15:30:00,18.56,18.59,18.38,18.38,2328244.0,18.56,18.59,18.38,18.38,2328244.0
2020-09-04 15:40:00,18.39,18.53,18.38,18.43,1131059.0,18.39,18.53,18.38,18.43,1131059.0
2020-09-04 15:50:00,18.43,18.56,18.41,18.53,2057880.0,18.43,18.56,18.41,18.53,2057880.0
2020-09-08 09:30:00,17.9,18.36,17.86,18.31,3948497.0,17.9,18.36,17.86,18.31,3948497.0
2020-09-08 09:40:00,18.31,18.66,18.21,18.24,3199286.0,18.31,18.66,18.21,18.24,3199286.0
2020-09-08 09:50:00,18.24,18.45,18.19,18.39,1425392.0,18.24,18.45,18.19,18.39,1425392.0
2020-09-08 10:00:00,18.39,18.42,18.12,18.2,1509470.0,18.39,18.42,18.12,18.2,1509470.0
2020-09-08 10:10:00,18.21,18.25,18.08,18.16,986863.0,18.21,18.25,18.08,18.16,986863.0
2020-09-08 10:20:00,18.16,18.39,18.09,18.28,1130855.0,18.16,18.39,18.09,18.28,1130855.0
2020-09-08 10:30:00,18.28,18.45,18.23,18.44,1023811.0,18.28,18.45,18.23,18.44,1023811.0
2020-09-08 10:40:00,18.45,18.7,18.41,18.57,1614587.0,18.45,18.7,18.41,18.57,1614587.0
2020-09-08 10:50:00,18.56,18.85,18.5,18.79,2461261.0,18.56,18.85,18.5,18.79,2461261.0
2020-09-08 11:00:00,18.79,18.92,18.71,18.82,1751461.0,18.79,18.92,18.71,18.82,1751461.0
2020-09-08 11:10:00,18.82,18.84,18.69,18.74,996584.0,18.82,18.84,18.69,18.74,996584.0
2020-09-08 11:20:00,18.74,18.8,18.66,18.73,1199321.0,18.74,18.8,18.66,18.73,1199321.0
2020-09-08 11:30:00,18.74,18.74,18.56,18.57,1090369.0,18.74,18.74,18.56,18.57,1090369.0
2020-09-08 11:40:00,18.56,18.58,18.47,18.49,1105631.0,18.56,18.58,18.47,18.49,1105631.0
2020-09-08 11:50:00,18.5,18.58,18.43,18.44,968459.0,18.5,18.58,18.43,18.44,968459.0
2020-09-08 12:00:00,18.45,18.57,18.43,18.56,622283.0,18.45,18.57,18.43,18.56,622283.0
2020-09-08 12:10:00,18.56,18.65,18.53,18.65,572699.0,18.56,18.65,18.53,18.65,572699.0
2020-09-08 12:20:00,18.64,18.73,18.62,18.64,602674.0,18.64,18.73,18.62,18.64,602674.0
2020-09-08 12:30:00,18.65,18.76,18.64,18.75,408848.0,18.65,18.76,18.64,18.75,408848.0
2020-09-08 12:40:00,18.75,18.84,18.75,18.84,861091.0,18.75,18.84,18.75,18.84,861091.0
2020-09-08 12:50:00,18.83,18.86,18.73,18.73,749019.0,18.83,18.86,18.73,18.73,749019.0
2020-09-08 13:00:00,18.73,18.74,18.59,18.64,665189.0,18.73,18.74,18.59,18.64,665189.0
2020-09-08 13:10:00,18.64,18.69,18.58,18.69,447082.0,18.64,18.69,18.58,18.69,447082.0
2020-09-08 13:20:00,18.68,18.68,18.6,18.61,406733.0,18.68,18.68,18.6,18.61,406733.0
2020-09-08 13:30:00,18.6,18.75,18.58,18.71,516660.0,18.6,18.75,18.58,18.71,516660.0
2020-09-08 13:40:00,18.72,18.73,18.6,18.63,490198.0,18.72,18.73,18.6,18.63,490198.0
2020-09-08 13:50:00,18.63,18.63,18.55,18.56,398474.0,18.63,18.63,18.55,18.56,398474.0
2020-09-08 14:00:00,18.57,18.58,18.48,18.55,799603.0,18.57,18.58,18.48,18.55,799603.0
2020-09-08 14:10:00,18.56,18.61,18.53,18.57,347932.0,18.56,18.61,18.53,18.57,347932.0
2020-09-08 14:20:00,18.57,18.58,18.46,18.47,454088.0,18.57,18.58,18.46,18.47,454088.0
2020-09-08 14:30:00,18.47,18.53,18.45,18.46,452018.0,18.47,18.53,18.45,18.46,452018.0
2020-09-08 14:40:00,18.46,18.53,18.38,18.41,1087437.0,18.46,18.53,18.38,18.41,1087437.0
2020-09-08 14:50:00,18.41,18.5,18.35,18.48,993545.0,18.41,18.5,18.35,18.48,993545.0
2020-09-08 15:00:00,18.48,18.49,18.35,18.42,574479.0,18.48,18.49,18.35,18.42,574479.0
2020-09-08 15:10:00,18.42,18.53,18.41,18.48,636527.0,18.42,18.53,18.41,18.48,636527.0
2020-09-08 15:20:00,18.48,18.52,18.43,18.49,499214.0,18.48,18.52,18.43,18.49,499214.0
2020-09-08 15:30:00,18.49,18.53,18.45,18.46,559654.0,18.49,18.53,18.45,18.46,559654.0
2020-09-08 15:40:00,18.47,18.48,18.38,18.42,744939.0,18.47,18.48,18.38,18.42,744939.0
2020-09-08 15:50:00,18.42,18.43,18.28,18.29,1932637.0,18.42,18.43,18.28,18.29,1932637.0
2020-09-09 09:30:00,18.13,18.22,17.64,17.83,3686170.0,18.13,18.22,17.64,17.83,3686170.0
2020-09-09 09:40:00,17.83,17.83,17.35,17.5,3391502.0,17.83,17.83,17.35,17.5,3391502.0
2020-09-09 09:50:00,17.51,17.63,17.44,17.61,2184084.0,17.51,17.63,17.44,17.61,2184084.0
2020-09-09 10:00:00,17.61,17.69,17.36,17.37,2114870.0,17.61,17.69,17.36,17.37,2114870.0
2020-09-09 10:10:00,17.37,17.52,17.36,17.52,1011000.0,17.37,17.52,17.36,17.52,1011000.0
2020-09-09 10:20:00,17.51,17.58,17.35,17.38,1073509.0,17.51,17.58,17.35,17.38,1073509.0
2020-09-09 10:30:00,17.38,17.49,17.26,17.49,2338638.0,17.38,17.49,17.26,17.49,2338638.0
2020-09-09 10:40:00,17.49,17.56,17.45,17.5,689806.0,17.49,17.56,17.45,17.5,689806.0
2020-09-09 10:50:00,17.5,17.66,17.44,17.65,874547.0,17.5,17.66,17.44,17.65,874547.0
2020-09-09 11:00:00,17.64,17.93,17.63,17.68,2532590.0,17.64,17.93,17.63,17.68,2532590.0
2020-09-09 11:10:00,17.68,17.69,17.48,17.49,997152.0,17.68,17.69,17.48,17.49,997152.0
2020-09-09 11:20:00,17.49,17.6,17.49,17.57,443159.0,17.49,17.6,17.49,17.57,443159.0
2020-09-09 11:30:00,17.57,17.57,17.49,17.53,419275.0,17.57,17.57,17.49,17.53,419275.0
2020-09-09 11:40:00,17.52,17.53,17.46,17.5,398765.0,17.52,17.53,17.46,17.5,398765.0
2020-09-09 11:50:00,17.5,17.51,17.43,17.46,382283.0,17.5,17.51,17.43,17.46,382283.0
2020-09-09 12:00:00,17.46,17.66,17.44,17.64,607116.0,17.46,17.66,17.44,17.64,607116.0
2020-09-09 12:10:00,17.64,17.67,17.6,17.65,425111.0,17.64,17.67,17.6,17.65,425111.0
2020-09-09 12:20:00,17.64,17.74,17.62,17.73,535085.0,17.64,17.74,17.62,17.73,535085.0
2020-09-09 12:30:00,17.73,17.73,17.65,17.7,336174.0,17.73,17.73,17.65,17.7,336174.0
2020-09-09 12:40:00,17.7,17.7,17.61,17.67,298989.0,17.7,17.7,17.61,17.67,298989.0
2020-09-09 12:50:00,17.66,17.67,17.6,17.61,322198.0,17.66,17.67,17.6,17.61,322198.0
2020-09-09 13:00:00,17.61,17.74,17.59,17.74,324861.0,17.61,17.74,17.59,17.74,324861.0
2020-09-09 13:10:00,17.74,17.75,17.7,17.73,264796.0,17.74,17.75,17.7,17.73,264796.0
2020-09-09 13:20:00,17.73,17.76,17.72,17.72,576256.0,17.73,17.76,17.72,17.72,576256.0
2020-09-09 13:30:00,17.73,17.78,17.72,17.75,218999.0,17.73,17.78,17.72,17.75,218999.0
2020-09-09 13:40:00,17.75,17.75,17.63,17.65,300113.0,17.75,17.75,17.63,17.65,300113.0
2020-09-09 13:50:00,17.66,17.74,17.65,17.73,231386.0,17.66,17.74,17.65,17.73,231386.0
2020-09-09 14:00:00,17.73,17.81,17.71,17.81,286698.0,17.73,17.81,17.71,17.81,286698.0
2020-09-09 14:10:00,17.81,17.83,17.75,17.77,253963.0,17.81,17.83,17.75,17.77,253963.0
2020-09-09 14:20:00,17.77,17.8,17.74,17.77,222263.0,17.77,17.8,17.74,17.77,222263.0
2020-09-09 14:30:00,17.77,17.84,17.76,17.84,287064.0,17.77,17.84,17.76,17.84,287064.0
2020-09-09 14:40:00,17.84,17.84,17.79,17.81,296025.0,17.84,17.84,17.79,17.81,296025.0
2020-09-09 14:50:00,17.81,17.89,17.79,17.88,493733.0,17.81,17.89,17.79,17.88,493733.0
2020-09-09 15:00:00,17.88,17.91,17.8,17.83,417715.0,17.88,17.91,17.8,17.83,417715.0
2020-09-09 15:10:00,17.83,17.87,17.8,17.86,221162.0,17.83,17.87,17.8,17.86,221162.0
2020-09-09 15:20:00,17.86,17.89,17.73,17.77,616867.0,17.86,17.89,17.73,17.77,616867.0
2020-09-09 15:30:00,17.77,17.83,17.73,17.73,411265.0,17.77,17.83,17.73,17.73,411265.0
2020-09-09 15:40:00,17.73,17.8,17.72,17.73,538809.0,17.73,17.8,17.72,17.73,538809.0
2020-09-09 15:50:00,17.74,17.77,17.66,17.66,1314001.0,17.74,17.77,17.66,17.66,1314001.0
2020-09-10 09:30:00,17.81,18.6,17.8,18.42,4022852.0,17.81,18.6,17.8,18.42,4022852.0
2020-09-10 09:40:00,18.43,18.75,18.42,18.69,3123738.0,18.43,18.75,18.42,18.69,3123738.0
2020-09-10 09:50:00,18.68,18.74,18.33,18.36,2375909.0,18.68,18.74,18.33,18.36,2375909.0
2020-09-10 10:00:00,18.37,18.46,18.3,18.35,1162070.0,18.37,18.46,18.3,18.35,1162070.0
2020-09-10 10:10:00,18.36,18.45,18.3,18.39,892085.0,18.36,18.45,18.3,18.39,892085.0
2020-09-10 10:20:00,18.39,18.41,18.15,18.16,1370172.0,18.39,18.41,18.15,18.16,1370172.0
2020-09-10 10:30:00,18.15,18.2,18.03,18.05,1227693.0,18.15,18.2,18.03,18.05,1227693.0
2020-09-10 10:40:00,18.06,18.25,18.05,18.08,948528.0,18.06,18.25,18.05,18.08,948528.0
2020-09-10 10:50:00,18.08,18.18,18.04,18.07,762621.0,18.08,18.18,18.04,18.07,762621.0
2020-09-10 11:00:00,18.06,18.14,17.95,18.07,893175.0,18.06,18.14,17.95,18.07,893175.0
2020-09-10 11:10:00,18.07,18.14,17.95,18.04,590283.0,18.07,18.14,17.95,18.04,590283.0
2020-09-10 11:20:00,18.05,18.24,18.03,18.22,865854.0,18.05,18.24,18.03,18.22,865854.0
2020-09-10 11:30:00,18.21,18.22,18.07,18.13,470157.0,18.21,18.22,18.07,18.13,470157.0
2020-09-10 11:40:00,18.12,18.27,18.11,18.26,490051.0,18.12,18.27,18.11,18.26,490051.0
2020-09-10 11:50:00,18.26,18.3,18.22,18.26,525653.0,18.26,18.3,18.22,18.26,525653.0
2020-09-10 12:00:00,18.25,18.4,18.23,18.37,968171.0,18.25,18.4,18.23,18.37,968171.0
2020-09-10 12:10:00,18.37,18.44,18.28,18.34,911918.0,18.37,18.44,18.28,18.34,911918.0
2020-09-10 12:20:00,18.35,18.35,18.2,18.25,549569.0,18.35,18.35,18.2,18.25,549569.0
2020-09-10 12:30:00,18.25,18.33,18.16,18.19,637060.0,18.25,18.33,18.16,18.19,637060.0
2020-09-10 12:40:00,18.19,18.24,18.17,18.2,325931.0,18.19,18.24,18.17,18.2,325931.0
2020-09-10 12:50:00,18.2,18.28,18.2,18.25,325140.0,18.2,18.28,18.2,18.25,325140.0
2020-09-10 13:00:00,18.25,18.3,18.22,18.29,245930.0,18.25,18.3,18.22,18.29,245930.0
2020-09-10 13:10:00,18.29,18.31,18.23,18.3,270679.0,18.29,18.31,18.23,18.3,270679.0
2020-09-10 13:20:00,18.3,18.32,18.21,18.25,251136.0,18.3,18.32,18.21,18.25,251136.0
2020-09-10 13:30:00,18.25,18.31,18.24,18.29,292654.0,18.25,18.31,18.24,18.29,292654.0
2020-09-10 13:40:00,18.28,18.31,18.25,18.27,356012.0,18.28,18.31,18.25,18.27,356012.0
2020-09-10 13:50:00,18.28,18.28,18.2,18.23,416317.0,18.28,18.28,18.2,18.23,416317.0
2020-09-10 14:00:00,18.23,18.39,18.22,18.35,652634.0,18.23,18.39,18.22,18.35,652634.0
2020-09-10 14:10:00,18.34,18.36,18.25,18.26,306868.0,18.34,18.36,18.25,18.26,306868.0
2020-09-10 14:20:00,18.26,18.29,18.12,18.14,695334.0,18.26,18.29,18.12,18.14,695334.0
2020-09-10 14:30:00,18.14,18.25,18.13,18.25,464082.0,18.14,18.25,18.13,18.25,464082.0
2020-09-10 14:40:00,18.25,18.25,18.13,18.21,483993.0,18.25,18.25,18.13,18.21,483993.0
2020-09-10 14:50:00,18.21,18.21,18.12,18.19,325638.0,18.21,18.21,18.12,18.19,325638.0
2020-09-10 15:00:00,18.19,18.19,18.03,18.06,552424.0,18.19,18.19,18.03,18.06,552424.0
2020-09-10 15:10:00,18.05,18.08,17.94,17.95,643157.0,18.05,18.08,17.94,17.95,643157.0
2020-09-10 15:20:00,17.94,17.99,17.88,17.97,901921.0,17.94,17.99,17.88,17.97,901921.0
2020-09-10 15:30:00,17.97,17.99,17.89,17.97,721046.0,17.97,17.99,17.89,17.97,721046.0
2020-09-10 15:40:00,17.96,18.01,17.93,17.94,630085.0,17.96,18.01,17.93,17.94,630085.0
2020-09-10 15:50:00,17.94,18.0,17.85,17.87,1582450.0,17.94,18.0,17.85,17.87,1582450.0
2020-09-11 09:30:00,18.24,18.24,17.68,17.81,2333872.0,18.24,18.24,17.68,17.81,2333872.0
2020-09-11 09:40:00,17.81,17.85,17.64,17.84,1114979.0,17.81,17.85,17.64,17.84,1114979.0
2020-09-11 09:50:00,17.85,17.85,17.58,17.61,1178994.0,17.85,17.85,17.58,17.61,1178994.0
2020-09-11 10:00:00,17.61,17.93,17.59,17.87,1330419.0,17.61,17.93,17.59,17.87,1330419.0
2020-09-11 10:10:00,17.88,17.93,17.75,17.92,766781.0,17.88,17.93,17.75,17.92,766781.0
2020-09-11 10:20:00,17.91,18.0,17.8,17.89,995563.0,17.91,18.0,17.8,17.89,995563.0
2020-09-11 10:30:00,17.89,17.95,17.78,17.82,625482.0,17.89,17.95,17.78,17.82,625482.0
2020-09-11 10:40:00,17.81,17.89,17.77,17.83,476938.0,17.81,17.89,17.77,17.83,476938.0
2020-09-11 10:50:00,17.84,17.87,17.8,17.82,322397.0,17.84,17.87,17.8,17.82,322397.0
2020-09-11 11:00:00,17.82,17.91,17.82,17.9,334014.0,17.82,17.91,17.82,17.9,334014.0
2020-09-11 11:10:00,17.89,17.91,17.83,17.83,332336.0,17.89,17.91,17.83,17.83,332336.0
2020-09-11 11:20:00,17.84,17.84,17.74,17.78,495196.0,17.84,17.84,17.74,17.78,495196.0
2020-09-11 11:30:00,17.78,17.78,17.71,17.75,316014.0,17.78,17.78,17.71,17.75,316014.0
2020-09-11 11:40:00,17.75,17.82,17.74,17.82,278992.0,17.75,17.82,17.74,17.82,278992.0
2020-09-11 11:50:00,17.81,17.82,17.74,17.78,365085.0,17.81,17.82,17.74,17.78,365085.0
2020-09-11 12:00:00,17.77,17.9,17.74,17.9,371876.0,17.77,17.9,17.74,17.9,371876.0
2020-09-11 12:10:00,17.89,17.91,17.87,17.88,351875.0,17.89,17.91,17.87,17.88,351875.0
2020-09-11 12:20:00,17.89,17.9,17.81,17.82,199679.0,17.89,17.9,17.81,17.82,199679.0
2020-09-11 12:30:00,17.82,17.83,17.75,17.75,353953.0,17.82,17.83,17.75,17.75,353953.0
2020-09-11 12:40:00,17.75,17.75,17.69,17.75,347894.0,17.75,17.75,17.69,17.75,347894.0
2020-09-11 12:50:00,17.75,17.78,17.64,17.65,389727.0,17.75,17.78,17.64,17.65,389727.0
2020-09-11 13:00:00,17.65,17.69,17.55,17.6,906375.0,17.65,17.69,17.55,17.6,906375.0
2020-09-11 13:10:00,17.6,17.63,17.44,17.51,737072.0,17.6,17.63,17.44,17.51,737072.0
2020-09-11 13:20:00,17.51,17.56,17.46,17.5,398345.0,17.51,17.56,17.46,17.5,398345.0
2020-09-11 13:30:00,17.49,17.59,17.44,17.55,708885.0,17.49,17.59,17.44,17.55,708885.0
2020-09-11 13:40:00,17.55,17.6,17.54,17.56,393165.0,17.55,17.6,17.54,17.56,393165.0
2020-09-11 13:50:00,17.57,17.61,17.52,17.53,309925.0,17.57,17.61,17.52,17.53,309925.0
2020-09-11 14:00:00,17.52,17.59,17.47,17.55,327078.0,17.52,17.59,17.47,17.55,327078.0
2020-09-11 14:10:00,17.55,17.61,17.5,17.52,341534.0,17.55,17.61,17.5,17.52,341534.0
2020-09-11 14:20:00,17.52,17.55,17.48,17.49,278145.0,17.52,17.55,17.48,17.49,278145.0
2020-09-11 14:30:00,17.49,17.57,17.48,17.55,274375.0,17.49,17.57,17.48,17.55,274375.0
2020-09-11 14:40:00,17.55,17.56,17.49,17.52,343589.0,17.55,17.56,17.49,17.52,343589.0
2020-09-11 14:50:00,17.53,17.62,17.52,17.56,258300.0,17.53,17.62,17.52,17.56,258300.0
2020-09-11 15:00:00,17.56,17.6,17.52,17.53,276871.0,17.56,17.6,17.52,17.53,276871.0
2020-09-11 15:10:00,17.53,17.6,17.51,17.58,225779.0,17.53,17.6,17.51,17.58,225779.0
2020-09-11 15:20:00,17.57,17.64,17.56,17.62,288638.0,17.57,17.64,17.56,17.62,288638.0
2020-09-11 15:30:00,17.61,17.65,17.58,17.58,332009.0,17.61,17.65,17.58,17.58,332009.0
2020-09-11 15:40:00,17.59,17.66,17.55,17.66,516836.0,17.59,17.66,17.55,17.66,516836.0
2020-09-11 15:50:00,17.66,17.69,17.63,17.69,1227374.0,17.66,17.69,17.63,17.69,1227374.0
2020-09-14 09:30:00,17.94,18.02,17.66,17.81,1842890.0,17.94,18.02,17.66,17.81,1842890.0
2020-09-14 09:40:00,17.82,18.08,17.82,18.02,1329622.0,17.82,18.08,17.82,18.02,1329622.0
2020-09-14 09:50:00,18.02,18.12,17.91,18.04,1168284.0,18.02,18.12,17.91,18.04,1168284.0
2020-09-14 10:00:00,18.05,18.07,17.85,17.91,806715.0,18.05,18.07,17.85,17.91,806715.0
2020-09-14 10:10:00,17.9,18.01,17.89,17.99,621406.0,17.9,18.01,17.89,17.99,621406.0
2020-09-14 10:20:00,17.99,18.03,17.81,17.86,808152.0,17.99,18.03,17.81,17.86,808152.0
2020-09-14 10:30:00,17.86,17.95,17.85,17.88,542421.0,17.86,17.95,17.85,17.88,542421.0
2020-09-14 10:40:00,17.88,17.92,17.79,17.84,574447.0,17.88,17.92,17.79,17.84,574447.0
2020-09-14 10:50:00,17.84,17.87,17.68,17.71,1089311.0,17.84,17.87,17.68,17.71,1089311.0
2020-09-14 11:00:00,17.71,17.78,17.67,17.75,828462.0,17.71,17.78,17.67,17.75,828462.0
2020-09-14 11:10:00,17.75,17.76,17.67,17.71,395856.0,17.75,17.76,17.67,17.71,395856.0
2020-09-14 11:20:00,17.71,17.74,17.66,17.71,449319.0,17.71,17.74,17.66,17.71,449319.0
2020-09-14 11:30:00,17.71,17.76,17.68,17.73,429454.0,17.71,17.76,17.68,17.73,429454.0
2020-09-14 11:40:00,17.73,17.75,17.67,17.71,378445.0,17.73,17.75,17.67,17.71,378445.0
2020-09-14 11:50:00,17.71,17.71,17.56,17.56,705824.0,17.71,17.71,17.56,17.56,705824.0
2020-09-14 12:00:00,17.56,17.7,17.54,17.69,539073.0,17.56,17.7,17.54,17.69,539073.0
2020-09-14 12:10:00,17.68,17.73,17.64,17.64,419625.0,17.68,17.73,17.64,17.64,419625.0
2020-09-14 12:20:00,17.64,17.65,17.6,17.63,377654.0,17.64,17.65,17.6,17.63,377654.0
2020-09-14 12:30:00,17.62,17.66,17.61,17.62,205640.0,17.62,17.66,17.61,17.62,205640.0
2020-09-14 12:40:00,17.62,17.71,17.62,17.67,259143.0,17.62,17.71,17.62,17.67,259143.0
2020-09-14 12:50:00,17.66,17.76,17.66,17.72,282317.0,17.66,17.76,17.66,17.72,282317.0
2020-09-14 13:00:00,17.72,17.75,17.67,17.69,249742.0,17.72,17.75,17.67,17.69,249742.0
2020-09-14 13:10:00,17.69,17.75,17.66,17.71,304625.0,17.69,17.75,17.66,17.71,304625.0
2020-09-14 13:20:00,17.71,17.73,17.68,17.71,228325.0,17.71,17.73,17.68,17.71,228325.0
2020-09-14 13:30:00,17.72,17.73,17.63,17.68,334098.0,17.72,17.73,17.63,17.68,334098.0
2020-09-14 13:40:00,17.68,17.75,17.64,17.74,482829.0,17.68,17.75,17.64,17.74,482829.0
2020-09-14 13:50:00,17.75,17.8,17.73,17.78,269369.0,17.75,17.8,17.73,17.78,269369.0
2020-09-14 14:00:00,17.79,17.82,17.76,17.79,295199.0,17.79,17.82,17.76,17.79,295199.0
2020-09-14 14:10:00,17.79,17.9,17.77,17.89,372945.0,17.79,17.9,17.77,17.89,372945.0
2020-09-14 14:20:00,17.89,17.9,17.84,17.86,372616.0,17.89,17.9,17.84,17.86,372616.0
2020-09-14 14:30:00,17.86,17.89,17.84,17.88,205490.0,17.86,17.89,17.84,17.88,205490.0
2020-09-14 14:40:00,17.88,17.95,17.87,17.91,352550.0,17.88,17.95,17.87,17.91,352550.0
2020-09-14 14:50:00,17.92,17.97,17.87,17.96,551295.0,17.92,17.97,17.87,17.96,551295.0
2020-09-14 15:00:00,17.96,17.98,17.89,17.92,350196.0,17.96,17.98,17.89,17.92,350196.0
2020-09-14 15:10:00,17.92,17.94,17.89,17.91,322916.0,17.92,17.94,17.89,17.91,322916.0
2020-09-14 15:20:00,17.91,17.92,17.83,17.88,379163.0,17.91,17.92,17.83,17.88,379163.0
2020-09-14 15:30:00,17.88,17.9,17.85,17.88,449551.0,17.88,17.9,17.85,17.88,449551.0
2020-09-14 15:40:00,17.88,17.97,17.87,17.96,637475.0,17.88,17.97,17.87,17.96,637475.0
2020-09-14 15:50:00,17.96,17.98,17.84,17.84,1703203.0,17.96,17.98,17.84,17.84,1703203.0
2020-09-15 09:30:00,17.21,17.23,16.41,16.55,11181123.0,17.21,17.23,16.41,16.55,11181123.0
2020-09-15 09:40:00,16.55,16.68,16.41,16.46,5004027.0,16.55,16.68,16.41,16.46,5004027.0
2020-09-15 09:50:00,16.45,16.57,16.17,16.18,4338138.0,16.45,16.57,16.17,16.18,4338138.0
2020-09-15 10:00:00,16.18,16.28,16.1,16.1,4206841.0,16.18,16.28,16.1,16.1,4206841.0
2020-09-15 10:10:00,16.1,16.24,16.06,16.21,4237406.0,16.1,16.24,16.06,16.21,4237406.0
2020-09-15 10:20:00,16.21,16.41,16.2,16.39,2914357.0,16.21,16.41,16.2,16.39,2914357.0
2020-09-15 10:30:00,16.39,16.41,16.26,16.27,2012602.0,16.39,16.41,16.26,16.27,2012602.0
2020-09-15 10:40:00,16.27,16.45,16.26,16.43,1289323.0,16.27,16.45,16.26,16.43,1289323.0
2020-09-15 10:50:00,16.44,16.6,16.43,16.54,2255339.0,16.44,16.6,16.43,16.54,2255339.0
2020-09-15 11:00:00,16.55,16.61,16.45,16.59,1565662.0,16.55,16.61,16.45,16.59,1565662.0
2020-09-15 11:10:00,16.6,16.63,16.52,16.61,1550660.0,16.6,16.63,16.52,16.61,1550660.0
2020-09-15 11:20:00,16.6,16.65,16.51,16.51,1090252.0,16.6,16.65,16.51,16.51,1090252.0
2020-09-15 11:30:00,16.52,16.6,16.43,16.6,963826.0,16.52,16.6,16.43,16.6,963826.0
2020-09-15 11:40:00,16.6,16.61,16.54,16.55,718456.0,16.6,16.61,16.54,16.55,718456.0
2020-09-15 11:50:00,16.54,16.56,16.52,16.53,576798.0,16.54,16.56,16.52,16.53,576798.0
2020-09-15 12:00:00,16.54,16.55,16.53,16.55,476180.0,16.54,16.55,16.53,16.55,476180.0
2020-09-15 12:10:00,16.54,16.58,16.53,16.54,560910.0,16.54,16.58,16.53,16.54,560910.0
2020-09-15 12:20:00,16.54,16.56,16.51,16.55,608200.0,16.54,16.56,16.51,16.55,608200.0
2020-09-15 12:30:00,16.55,16.55,16.45,16.47,621749.0,16.55,16.55,16.45,16.47,621749.0
2020-09-15 12:40:00,16.46,16.48,16.41,16.42,700252.0,16.46,16.48,16.41,16.42,700252.0
2020-09-15 12:50:00,16.42,16.45,16.39,16.41,779671.0,16.42,16.45,16.39,16.41,779671.0
2020-09-15 13:00:00,16.41,16.44,16.37,16.41,590171.0,16.41,16.44,16.37,16.41,590171.0
2020-09-15 13:10:00,16.41,16.42,16.37,16.39,521379.0,16.41,16.42,16.37,16.39,521379.0
2020-09-15 13:20:00,16.39,16.4,16.33,16.35,926945.0,16.39,16.4,16.33,16.35,926945.0
2020-09-15 13:30:00,16.35,16.36,16.26,16.27,955249.0,16.35,16.36,16.26,16.27,955249.0
2020-09-15 13:40:00,16.27,16.3,16.24,16.25,780047.0,16.27,16.3,16.24,16.25,780047.0
2020-09-15 13:50:00,16.25,16.25,16.22,16.23,826000.0,16.25,16.25,16.22,16.23,826000.0
2020-09-15 14:00:00,16.23,16.25,16.21,16.23,722831.0,16.23,16.25,16.21,16.23,722831.0
2020-09-15 14:10:00,16.23,16.29,16.23,16.28,903891.0,16.23,16.29,16.23,16.28,903891.0
2020-09-15 14:20:00,16.27,16.3,16.25,16.29,512533.0,16.27,16.3,16.25,16.29,512533.0
2020-09-15 14:30:00,16.28,16.31,16.25,16.26,668559.0,16.28,16.31,16.25,16.26,668559.0
2020-09-15 14:40:00,16.27,16.27,16.22,16.22,875559.0,16.27,16.27,16.22,16.22,875559.0
2020-09-15 14:50:00,16.22,16.23,16.17,16.2,981046.0,16.22,16.23,16.17,16.2,981046.0
2020-09-15 15:00:00,16.2,16.2,16.1,16.12,1118438.0,16.2,16.2,16.1,16.12,1118438.0
2020-09-15 15:10:00,16.12,16.12,15.94,15.99,2844495.0,16.12,16.12,15.94,15.99,2844495.0
2020-09-15 15:20:00,15.99,16.0,15.95,15.98,1337341.0,15.99,16.0,15.95,15.98,1337341.0
2020-09-15 15:30:00,15.97,15.99,15.87,15.87,1819804.0,15.97,15.99,15.87,15.87,1819804.0
2020-09-15 15:40:00,15.88,15.97,15.85,15.97,2111677.0,15.88,15.97,15.85,15.97,2111677.0
2020-09-15 15:50:00,15.97,15.98,15.9,15.98,2841273.0,15.97,15.98,15.9,15.98,2841273.0
2020-09-16 09:30:00,16.1,16.36,15.94,16.28,3407811.0,16.1,16.36,15.94,16.28,3407811.0
2020-09-16 09:40:00,16.28,16.33,16.15,16.2,1786081.0,16.28,16.33,16.15,16.2,1786081.0
2020-09-16 09:50:00,16.21,16.31,16.15,16.15,1063360.0,16.21,16.31,16.15,16.15,1063360.0
2020-09-16 10:00:00,16.16,16.18,16.06,16.15,1037167.0,16.16,16.18,16.06,16.15,1037167.0
2020-09-16 10:10:00,16.15,16.32,16.13,16.22,1105531.0,16.15,16.32,16.13,16.22,1105531.0
2020-09-16 10:20:00,16.22,16.31,16.19,16.25,697573.0,16.22,16.31,16.19,16.25,697573.0
2020-09-16 10:30:00,16.25,16.29,16.21,16.22,482171.0,16.25,16.29,16.21,16.22,482171.0
2020-09-16 10:40:00,16.23,16.24,16.19,16.2,866540.0,16.23,16.24,16.19,16.2,866540.0
2020-09-16 10:50:00,16.2,16.31,16.17,16.3,617792.0,16.2,16.31,16.17,16.3,617792.0
2020-09-16 11:00:00,16.3,16.45,16.28,16.4,1926360.0,16.3,16.45,16.28,16.4,1926360.0
2020-09-16 11:10:00,16.39,16.55,16.39,16.54,1674461.0,16.39,16.55,16.39,16.54,1674461.0
2020-09-16 11:20:00,16.54,16.55,16.43,16.45,1026206.0,16.54,16.55,16.43,16.45,1026206.0
2020-09-16 11:30:00,16.46,16.46,16.37,16.41,726290.0,16.46,16.46,16.37,16.41,726290.0
2020-09-16 11:40:00,16.41,16.51,16.38,16.5,661514.0,16.41,16.51,16.38,16.5,661514.0
2020-09-16 11:50:00,16.51,16.52,16.41,16.41,767292.0,16.51,16.52,16.41,16.41,767292.0
2020-09-16 12:00:00,16.41,16.42,16.37,16.38,689518.0,16.41,16.42,16.37,16.38,689518.0
2020-09-16 12:10:00,16.38,16.45,16.38,16.39,481283.0,16.38,16.45,16.38,16.39,481283.0
2020-09-16 12:20:00,16.39,16.42,16.34,16.41,525339.0,16.39,16.42,16.34,16.41,525339.0
2020-09-16 12:30:00,16.41,16.45,16.38,16.44,415928.0,16.41,16.45,16.38,16.44,415928.0
2020-09-16 12:40:00,16.45,16.48,16.43,16.45,332231.0,16.45,16.48,16.43,16.45,332231.0
2020-09-16 12:50:00,16.45,16.46,16.4,16.41,400155.0,16.45,16.46,16.4,16.41,400155.0
2020-09-16 13:00:00,16.41,16.46,16.4,16.45,321077.0,16.41,16.46,16.4,16.45,321077.0
2020-09-16 13:10:00,16.44,16.5,16.42,16.5,427171.0,16.44,16.5,16.42,16.5,427171.0
2020-09-16 13:20:00,16.5,16.51,16.47,16.5,436103.0,16.5,16.51,16.47,16.5,436103.0
2020-09-16 13:30:00,16.5,16.53,16.48,16.51,555956.0,16.5,16.53,16.48,16.51,555956.0
2020-09-16 13:40:00,16.5,16.54,16.47,16.52,438362.0,16.5,16.54,16.47,16.52,438362.0
2020-09-16 13:50:00,16.51,16.53,16.49,16.49,433904.0,16.51,16.53,16.49,16.49,433904.0
2020-09-16 14:00:00,16.49,16.55,16.47,16.54,385771.0,16.49,16.55,16.47,16.54,385771.0
2020-09-16 14:10:00,16.53,16.58,16.53,16.57,534565.0,16.53,16.58,16.53,16.57,534565.0
2020-09-16 14:20:00,16.57,16.58,16.53,16.54,449703.0,16.57,16.58,16.53,16.54,449703.0
2020-09-16 14:30:00,16.54,16.62,16.53,16.62,667726.0,16.54,16.62,16.53,16.62,667726.0
2020-09-16 14:40:00,16.62,16.67,16.6,16.63,794072.0,16.62,16.67,16.6,16.63,794072.0
2020-09-16 14:50:00,16.63,16.67,16.45,16.46,2124023.0,16.63,16.67,16.45,16.46,2124023.0
2020-09-16 15:00:00,16.47,16.49,16.37,16.38,1255917.0,16.47,16.49,16.37,16.38,1255917.0
2020-09-16 15:10:00,16.38,16.39,16.23,16.39,1194655.0,16.38,16.39,16.23,16.39,1194655.0
2020-09-16 15:20:00,16.38,16.41,16.31,16.37,612278.0,16.38,16.41,16.31,16.37,612278.0
2020-09-16 15:30:00,16.37,16.41,16.3,16.39,721109.0,16.37,16.41,16.3,16.39,721109.0
2020-09-16 15:40:00,16.39,16.5,16.35,16.44,908209.0,16.39,16.5,16.35,16.44,908209.0
2020-09-16 15:50:00,16.44,16.47,16.41,16.45,1478943.0,16.44,16.47,16.41,16.45,1478943.0
2020-09-17 09:30:00,15.8,16.34,15.7,16.23,3855669.0,15.8,16.34,15.7,16.23,3855669.0
2020-09-17 09:40:00,16.24,16.25,15.96,16.1,2029993.0,16.24,16.25,15.96,16.1,2029993.0
2020-09-17 09:50:00,16.09,16.17,15.98,16.14,1135674.0,16.09,16.17,15.98,16.14,1135674.0
2020-09-17 10:00:00,16.14,16.29,16.13,16.21,1183507.0,16.14,16.29,16.13,16.21,1183507.0
2020-09-17 10:10:00,16.21,16.26,16.11,16.2,754835.0,16.21,16.26,16.11,16.2,754835.0
2020-09-17 10:20:00,16.19,16.4,16.19,16.39,1105748.0,16.19,16.4,16.19,16.39,1105748.0
2020-09-17 10:30:00,16.39,16.41,16.27,16.29,763102.0,16.39,16.41,16.27,16.29,763102.0
2020-09-17 10:40:00,16.3,16.32,16.21,16.3,511944.0,16.3,16.32,16.21,16.3,511944.0
2020-09-17 10:50:00,16.31,16.42,16.29,16.38,756897.0,16.31,16.42,16.29,16.38,756897.0
2020-09-17 11:00:00,16.37,16.5,16.37,16.46,705029.0,16.37,16.5,16.37,16.46,705029.0
2020-09-17 11:10:00,16.46,16.51,16.44,16.47,703702.0,16.46,16.51,16.44,16.47,703702.0
2020-09-17 11:20:00,16.47,16.49,16.37,16.4,576622.0,16.47,16.49,16.37,16.4,576622.0
2020-09-17 11:30:00,16.41,16.47,16.38,16.44,458302.0,16.41,16.47,16.38,16.44,458302.0
2020-09-17 11:40:00,16.44,16.45,16.32,16.32,469734.0,16.44,16.45,16.32,16.32,469734.0
2020-09-17 11:50:00,16.32,16.35,16.27,16.31,486961.0,16.32,16.35,16.27,16.31,486961.0
2020-09-17 12:00:00,16.31,16.32,16.25,16.27,294935.0,16.31,16.32,16.25,16.27,294935.0
2020-09-17 12:10:00,16.28,16.28,16.12,16.16,644920.0,16.28,16.28,16.12,16.16,644920.0
2020-09-17 12:20:00,16.16,16.19,16.11,16.15,474378.0,16.16,16.19,16.11,16.15,474378.0
2020-09-17 12:30:00,16.15,16.18,16.13,16.18,333270.0,16.15,16.18,16.13,16.18,333270.0
2020-09-17 12:40:00,16.17,16.18,16.03,16.05,595192.0,16.17,16.18,16.03,16.05,595192.0
2020-09-17 12:50:00,16.05,16.2,16.03,16.2,451348.0,16.05,16.2,16.03,16.2,451348.0
2020-09-17 13:00:00,16.2,16.2,16.13,16.16,232626.0,16.2,16.2,16.13,16.16,232626.0
2020-09-17 13:10:00,16.15,16.17,16.09,16.11,278755.0,16.15,16.17,16.09,16.11,278755.0
2020-09-17 13:20:00,16.1,16.16,16.1,16.12,228045.0,16.1,16.16,16.1,16.12,228045.0
2020-09-17 13:30:00,16.12,16.22,16.1,16.21,317640.0,16.12,16.22,16.1,16.21,317640.0
2020-09-17 13:40:00,16.21,16.25,16.18,16.25,348747.0,16.21,16.25,16.18,16.25,348747.0
2020-09-17 13:50:00,16.24,16.25,16.19,16.21,319266.0,16.24,16.25,16.19,16.21,319266.0
2020-09-17 14:00:00,16.22,16.29,16.21,16.24,433057.0,16.22,16.29,16.21,16.24,433057.0
2020-09-17 14:10:00,16.24,16.29,16.23,16.23,288150.0,16.24,16.29,16.23,16.23,288150.0
2020-09-17 14:20:00,16.23,16.26,16.14,16.15,358049.0,16.23,16.26,16.14,16.15,358049.0
2020-09-17 14:30:00,16.14,16.15,16.11,16.13,484270.0,16.14,16.15,16.11,16.13,484270.0
2020-09-17 14:40:00,16.13,16.19,16.11,16.16,344059.0,16.13,16.19,16.11,16.16,344059.0
2020-09-17 14:50:00,16.16,16.17,16.09,16.09,255862.0,16.16,16.17,16.09,16.09,255862.0
2020-09-17 15:00:00,16.1,16.12,16.02,16.09,435875.0,16.1,16.12,16.02,16.09,435875.0
2020-09-17 15:10:00,16.09,16.18,16.08,16.14,414535.0,16.09,16.18,16.08,16.14,414535.0
2020-09-17 15:20:00,16.14,16.17,16.06,16.09,377073.0,16.14,16.17,16.06,16.09,377073.0
2020-09-17 15:30:00,16.09,16.2,16.08,16.2,521291.0,16.09,16.2,16.08,16.2,521291.0
2020-09-17 15:40:00,16.2,16.24,16.17,16.21,635032.0,16.2,16.24,16.17,16.21,635032.0
2020-09-17 15:50:00,16.2,16.28,16.2,16.25,1318157.0,16.2,16.28,16.2,16.25,1318157.0
2020-09-18 09:30:00,15.96,16.08,15.76,15.87,2849663.0,15.96,16.08,15.76,15.87,2849663.0
2020-09-18 09:40:00,15.87,15.91,15.73,15.75,1544830.0,15.87,15.91,15.73,15.75,1544830.0
2020-09-18 09:50:00,15.75,15.85,15.61,15.67,1680023.0,15.75,15.85,15.61,15.67,1680023.0
2020-09-18 10:00:00,15.67,15.81,15.65,15.75,1050080.0,15.67,15.81,15.65,15.75,1050080.0
2020-09-18 10:10:00,15.75,15.85,15.66,15.79,893064.0,15.75,15.85,15.66,15.79,893064.0
2020-09-18 10:20:00,15.79,15.83,15.71,15.74,589587.0,15.79,15.83,15.71,15.74,589587.0
2020-09-18 10:30:00,15.75,15.77,15.61,15.62,1170238.0,15.75,15.77,15.61,15.62,1170238.0
2020-09-18 10:40:00,15.62,15.63,15.47,15.54,1895837.0,15.62,15.63,15.47,15.54,1895837.0
2020-09-18 10:50:00,15.54,15.56,15.45,15.51,1003019.0,15.54,15.56,15.45,15.51,1003019.0
2020-09-18 11:00:00,15.51,15.58,15.5,15.53,878230.0,15.51,15.58,15.5,15.53,878230.0
2020-09-18 11:10:00,15.53,15.53,15.38,15.4,1443194.0,15.53,15.53,15.38,15.4,1443194.0
2020-09-18 11:20:00,15.4,15.45,15.38,15.43,863946.0,15.4,15.45,15.38,15.43,863946.0
2020-09-18 11:30:00,15.43,15.44,15.26,15.28,1267219.0,15.43,15.44,15.26,15.28,1267219.0
2020-09-18 11:40:00,15.28,15.4,15.26,15.39,1304899.0,15.28,15.4,15.26,15.39,1304899.0
2020-09-18 11:50:00,15.39,15.44,15.32,15.37,643163.0,15.39,15.44,15.32,15.37,643163.0
2020-09-18 12:00:00,15.38,15.44,15.34,15.4,486128.0,15.38,15.44,15.34,15.4,486128.0
2020-09-18 12:10:00,15.4,15.45,15.33,15.34,580162.0,15.4,15.45,15.33,15.34,580162.0
2020-09-18 12:20:00,15.35,15.38,15.32,15.33,397492.0,15.35,15.38,15.32,15.33,397492.0
2020-09-18 12:30:00,15.34,15.34,15.2,15.21,1095603.0,15.34,15.34,15.2,15.21,1095603.0
2020-09-18 12:40:00,15.21,15.28,15.18,15.23,879081.0,15.21,15.28,15.18,15.23,879081.0
2020-09-18 12:50:00,15.23,15.24,15.16,15.21,828309.0,15.23,15.24,15.16,15.21,828309.0
2020-09-18 13:00:00,15.21,15.37,15.21,15.31,876496.0,15.21,15.37,15.21,15.31,876496.0
2020-09-18 13:10:00,15.31,15.36,15.26,15.29,554418.0,15.31,15.36,15.26,15.29,554418.0
2020-09-18 13:20:00,15.3,15.3,15.13,15.14,1253930.0,15.3,15.3,15.13,15.14,1253930.0
2020-09-18 13:30:00,15.14,15.19,15.07,15.13,1467952.0,15.14,15.19,15.07,15.13,1467952.0
2020-09-18 13:40:00,15.13,15.25,15.12,15.21,557928.0,15.13,15.25,15.12,15.21,557928.0
2020-09-18 13:50:00,15.21,15.24,15.19,15.22,389194.0,15.21,15.24,15.19,15.22,389194.0
2020-09-18 14:00:00,15.22,15.22,15.15,15.18,1003207.0,15.22,15.22,15.15,15.18,1003207.0
2020-09-18 14:10:00,15.17,15.24,15.16,15.19,432893.0,15.17,15.24,15.16,15.19,432893.0
2020-09-18 14:20:00,15.19,15.3,15.19,15.27,487618.0,15.19,15.3,15.19,15.27,487618.0
2020-09-18 14:30:00,15.28,15.29,15.23,15.24,350508.0,15.28,15.29,15.23,15.24,350508.0
2020-09-18 14:40:00,15.24,15.27,15.18,15.26,558764.0,15.24,15.27,15.18,15.26,558764.0
2020-09-18 14:50:00,15.25,15.32,15.23,15.31,532132.0,15.25,15.32,15.23,15.31,532132.0
2020-09-18 15:00:00,15.31,15.32,15.26,15.28,479453.0,15.31,15.32,15.26,15.28,479453.0
2020-09-18 15:10:00,15.28,15.31,15.25,15.27,507559.0,15.28,15.31,15.25,15.27,507559.0
2020-09-18 15:20:00,15.27,15.31,15.24,15.29,636471.0,15.27,15.31,15.24,15.29,636471.0
2020-09-18 15:30:00,15.29,15.34,15.28,15.29,891995.0,15.29,15.34,15.28,15.29,891995.0
2020-09-18 15:40:00,15.3,15.4,15.27,15.36,1682315.0,15.3,15.4,15.27,15.36,1682315.0
2020-09-18 15:50:00,15.36,15.38,15.29,15.31,2750351.0,15.36,15.38,15.29,15.31,2750351.0
2020-09-21 09:30:00,14.75,14.89,14.53,14.61,4391040.0,14.75,14.89,14.53,14.61,4391040.0
2020-09-21 09:40:00,14.62,14.72,14.46,14.66,2989836.0,14.62,14.72,14.46,14.66,2989836.0
2020-09-21 09:50:00,14.65,14.76,14.55,14.73,1635191.0,14.65,14.76,14.55,14.73,1635191.0
2020-09-21 10:00:00,14.74,14.79,14.65,14.69,1213428.0,14.74,14.79,14.65,14.69,1213428.0
2020-09-21 10:10:00,14.69,14.74,14.58,14.61,1236651.0,14.69,14.74,14.58,14.61,1236651.0
2020-09-21 10:20:00,14.61,14.62,14.37,14.38,1609982.0,14.61,14.62,14.37,14.38,1609982.0
2020-09-21 10:30:00,14.37,14.4,14.1,14.12,2505972.0,14.37,14.4,14.1,14.12,2505972.0
2020-09-21 10:40:00,14.12,14.27,14.0,14.22,2446548.0,14.12,14.27,14.0,14.22,2446548.0
2020-09-21 10:50:00,14.22,14.28,14.19,14.19,911519.0,14.22,14.28,14.19,14.19,911519.0
2020-09-21 11:00:00,14.18,14.44,14.18,14.41,1415946.0,14.18,14.44,14.18,14.41,1415946.0
2020-09-21 11:10:00,14.41,14.42,14.2,14.23,1231405.0,14.41,14.42,14.2,14.23,1231405.0
2020-09-21 11:20:00,14.24,14.31,14.21,14.25,633858.0,14.24,14.31,14.21,14.25,633858.0
2020-09-21 11:30:00,14.26,14.29,14.2,14.21,495495.0,14.26,14.29,14.2,14.21,495495.0
2020-09-21 11:40:00,14.21,14.35,14.18,14.3,672168.0,14.21,14.35,14.18,14.3,672168.0
2020-09-21 11:50:00,14.29,14.36,14.24,14.32,553335.0,14.29,14.36,14.24,14.32,553335.0
2020-09-21 12:00:00,14.31,14.42,14.29,14.4,448663.0,14.31,14.42,14.29,14.4,448663.0
2020-09-21 12:10:00,14.4,14.42,14.3,14.37,478282.0,14.4,14.42,14.3,14.37,478282.0
2020-09-21 12:20:00,14.38,14.43,14.32,14.39,529867.0,14.38,14.43,14.32,14.39,529867.0
2020-09-21 12:30:00,14.4,14.41,14.34,14.41,303203.0,14.4,14.41,14.34,14.41,303203.0
2020-09-21 12:40:00,14.41,14.42,14.35,14.38,427539.0,14.41,14.42,14.35,14.38,427539.0
2020-09-21 12:50:00,14.38,14.38,14.3,14.35,334715.0,14.38,14.38,14.3,14.35,334715.0
2020-09-21 13:00:00,14.35,14.39,14.3,14.38,304859.0,14.35,14.39,14.3,14.38,304859.0
2020-09-21 13:10:00,14.37,14.43,14.36,14.4,215307.0,14.37,14.43,14.36,14.4,215307.0
2020-09-21 13:20:00,14.4,14.45,14.37,14.38,330070.0,14.4,14.45,14.37,14.38,330070.0
2020-09-21 13:30:00,14.38,14.44,14.35,14.36,434330.0,14.38,14.44,14.35,14.36,434330.0
2020-09-21 13:40:00,14.36,14.36,14.3,14.32,373424.0,14.36,14.36,14.3,14.32,373424.0
2020-09-21 13:50:00,14.32,14.35,14.28,14.33,348113.0,14.32,14.35,14.28,14.33,348113.0
2020-09-21 14:00:00,14.32,14.35,14.28,14.31,291190.0,14.32,14.35,14.28,14.31,291190.0
2020-09-21 14:10:00,14.31,14.33,14.26,14.29,399424.0,14.31,14.33,14.26,14.29,399424.0
2020-09-21 14:20:00,14.29,14.35,14.28,14.31,259037.0,14.29,14.35,14.28,14.31,259037.0
2020-09-21 14:30:00,14.3,14.31,14.23,14.25,434800.0,14.3,14.31,14.23,14.25,434800.0
2020-09-21 14:40:00,14.25,14.25,14.2,14.23,327276.0,14.25,14.25,14.2,14.23,327276.0
2020-09-21 14:50:00,14.22,14.31,14.22,14.29,332007.0,14.22,14.31,14.22,14.29,332007.0
2020-09-21 15:00:00,14.28,14.35,14.26,14.34,409141.0,14.28,14.35,14.26,14.34,409141.0
2020-09-21 15:10:00,14.34,14.36,14.26,14.27,660854.0,14.34,14.36,14.26,14.27,660854.0
2020-09-21 15:20:00,14.27,14.37,14.26,14.29,566723.0,14.27,14.37,14.26,14.29,566723.0
2020-09-21 15:30:00,14.29,14.31,14.23,14.24,883461.0,14.29,14.31,14.23,14.24,883461.0
2020-09-21 15:40:00,14.24,14.25,14.2,14.21,666435.0,14.24,14.25,14.2,14.21,666435.0
2020-09-21 15:50:00,14.21,14.29,14.21,14.29,1736585.0,14.21,14.29,14.21,14.29,1736585.0
2020-09-22 09:30:00,14.41,14.67,14.29,14.63,2951509.0,14.41,14.67,14.29,14.63,2951509.0
2020-09-22 09:40:00,14.64,14.82,14.46,14.49,2397337.0,14.64,14.82,14.46,14.49,2397337.0
2020-09-22 09:50:00,14.48,14.72,14.44,14.54,3127828.0,14.48,14.72,14.44,14.54,3127828.0
2020-09-22 10:00:00,14.54,14.55,14.37,14.41,1189121.0,14.54,14.55,14.37,14.41,1189121.0
2020-09-22 10:10:00,14.41,14.57,14.39,14.54,883443.0,14.41,14.57,14.39,14.54,883443.0
2020-09-22 10:20:00,14.54,14.55,14.44,14.53,481707.0,14.54,14.55,14.44,14.53,481707.0
2020-09-22 10:30:00,14.53,14.56,14.41,14.45,506669.0,14.53,14.56,14.41,14.45,506669.0
2020-09-22 10:40:00,14.46,14.47,14.3,14.32,624822.0,14.46,14.47,14.3,14.32,624822.0
2020-09-22 10:50:00,14.31,14.35,14.2,14.21,1167724.0,14.31,14.35,14.2,14.21,1167724.0
2020-09-22 11:00:00,14.21,14.34,14.18,14.29,830976.0,14.21,14.34,14.18,14.29,830976.0
2020-09-22 11:10:00,14.29,14.35,14.28,14.32,548788.0,14.29,14.35,14.28,14.32,548788.0
2020-09-22 11:20:00,14.32,14.33,14.28,14.31,278556.0,14.32,14.33,14.28,14.31,278556.0
2020-09-22 11:30:00,14.3,14.33,14.22,14.26,377219.0,14.3,14.33,14.22,14.26,377219.0
2020-09-22 11:40:00,14.27,14.33,14.26,14.29,394918.0,14.27,14.33,14.26,14.29,394918.0
2020-09-22 11:50:00,14.3,14.37,14.27,14.36,263390.0,14.3,14.37,14.27,14.36,263390.0
2020-09-22 12:00:00,14.36,14.37,14.32,14.33,348475.0,14.36,14.37,14.32,14.33,348475.0
2020-09-22 12:10:00,14.33,14.36,14.27,14.29,258897.0,14.33,14.36,14.27,14.29,258897.0
2020-09-22 12:20:00,14.29,14.35,14.26,14.33,258524.0,14.29,14.35,14.26,14.33,258524.0
2020-09-22 12:30:00,14.32,14.35,14.28,14.3,194831.0,14.32,14.35,14.28,14.3,194831.0
2020-09-22 12:40:00,14.31,14.32,14.25,14.25,232429.0,14.31,14.32,14.25,14.25,232429.0
2020-09-22 12:50:00,14.26,14.31,14.24,14.29,392910.0,14.26,14.31,14.24,14.29,392910.0
2020-09-22 13:00:00,14.29,14.31,14.25,14.29,162444.0,14.29,14.31,14.25,14.29,162444.0
2020-09-22 13:10:00,14.28,14.3,14.21,14.24,293836.0,14.28,14.3,14.21,14.24,293836.0
2020-09-22 13:20:00,14.23,14.25,14.21,14.23,259994.0,14.23,14.25,14.21,14.23,259994.0
2020-09-22 13:30:00,14.23,14.25,14.21,14.21,234194.0,14.23,14.25,14.21,14.21,234194.0
2020-09-22 13:40:00,14.22,14.24,14.21,14.23,314657.0,14.22,14.24,14.21,14.23,314657.0
2020-09-22 13:50:00,14.23,14.25,14.22,14.23,230832.0,14.23,14.25,14.22,14.23,230832.0
2020-09-22 14:00:00,14.24,14.3,14.23,14.24,388544.0,14.24,14.3,14.23,14.24,388544.0
2020-09-22 14:10:00,14.25,14.27,14.22,14.26,415611.0,14.25,14.27,14.22,14.26,415611.0
2020-09-22 14:20:00,14.25,14.26,14.2,14.26,393488.0,14.25,14.26,14.2,14.26,393488.0
2020-09-22 14:30:00,14.26,14.34,14.25,14.31,510932.0,14.26,14.34,14.25,14.31,510932.0
2020-09-22 14:40:00,14.31,14.33,14.3,14.3,294411.0,14.31,14.33,14.3,14.3,294411.0
2020-09-22 14:50:00,14.31,14.37,14.3,14.35,363770.0,14.31,14.37,14.3,14.35,363770.0
2020-09-22 15:00:00,14.34,14.35,14.31,14.33,295182.0,14.34,14.35,14.31,14.33,295182.0
2020-09-22 15:10:00,14.33,14.34,14.27,14.3,329834.0,14.33,14.34,14.27,14.3,329834.0
2020-09-22 15:20:00,14.3,14.31,14.25,14.27,370205.0,14.3,14.31,14.25,14.27,370205.0
2020-09-22 15:30:00,14.26,14.3,14.23,14.29,433420.0,14.26,14.3,14.23,14.29,433420.0
2020-09-22 15:40:00,14.29,14.38,14.29,14.36,738221.0,14.29,14.38,14.29,14.36,738221.0
2020-09-22 15:50:00,14.37,14.41,14.33,14.41,1398969.0,14.37,14.41,14.33,14.41,1398969.0
2020-09-23 09:30:00,14.55,15.02,14.55,14.93,3226902.0,14.55,15.02,14.55,14.93,3226902.0
2020-09-23 09:40:00,14.93,15.05,14.81,14.89,1834285.0,14.93,15.05,14.81,14.89,1834285.0
2020-09-23 09:50:00,14.9,14.91,14.67,14.68,1106018.0,14.9,14.91,14.67,14.68,1106018.0
2020-09-23 10:00:00,14.69,14.74,14.58,14.58,950811.0,14.69,14.74,14.58,14.58,950811.0
2020-09-23 10:10:00,14.58,14.62,14.51,14.55,1188606.0,14.58,14.62,14.51,14.55,1188606.0
2020-09-23 10:20:00,14.54,14.7,14.53,14.62,897328.0,14.54,14.7,14.53,14.62,897328.0
2020-09-23 10:30:00,14.62,14.65,14.49,14.54,957389.0,14.62,14.65,14.49,14.54,957389.0
2020-09-23 10:40:00,14.55,14.66,14.54,14.64,551030.0,14.55,14.66,14.54,14.64,551030.0
2020-09-23 10:50:00,14.63,14.64,14.52,14.53,456936.0,14.63,14.64,14.52,14.53,456936.0
2020-09-23 11:00:00,14.53,14.6,14.5,14.54,395305.0,14.53,14.6,14.5,14.54,395305.0
2020-09-23 11:10:00,14.54,14.55,14.45,14.47,871224.0,14.54,14.55,14.45,14.47,871224.0
2020-09-23 11:20:00,14.48,14.53,14.46,14.52,380516.0,14.48,14.53,14.46,14.52,380516.0
2020-09-23 11:30:00,14.52,14.62,14.48,14.62,783277.0,14.52,14.62,14.48,14.62,783277.0
2020-09-23 11:40:00,14.62,14.67,14.61,14.61,521898.0,14.62,14.67,14.61,14.61,521898.0
2020-09-23 11:50:00,14.61,14.64,14.58,14.63,377565.0,14.61,14.64,14.58,14.63,377565.0
2020-09-23 12:00:00,14.63,14.7,14.61,14.7,418806.0,14.63,14.7,14.61,14.7,418806.0
2020-09-23 12:10:00,14.7,14.71,14.64,14.68,331437.0,14.7,14.71,14.64,14.68,331437.0
2020-09-23 12:20:00,14.68,14.71,14.65,14.69,255762.0,14.68,14.71,14.65,14.69,255762.0
2020-09-23 12:30:00,14.69,14.74,14.67,14.73,277210.0,14.69,14.74,14.67,14.73,277210.0
2020-09-23 12:40:00,14.73,14.75,14.68,14.69,285748.0,14.73,14.75,14.68,14.69,285748.0
2020-09-23 12:50:00,14.69,14.72,14.65,14.71,206097.0,14.69,14.72,14.65,14.71,206097.0
2020-09-23 13:00:00,14.71,14.73,14.67,14.71,246843.0,14.71,14.73,14.67,14.71,246843.0
2020-09-23 13:10:00,14.71,14.75,14.69,14.75,187176.0,14.71,14.75,14.69,14.75,187176.0
2020-09-23 13:20:00,14.75,14.75,14.68,14.68,208556.0,14.75,14.75,14.68,14.68,208556.0
2020-09-23 13:30:00,14.69,14.71,14.66,14.66,263829.0,14.69,14.71,14.66,14.66,263829.0
2020-09-23 13:40:00,14.66,14.68,14.54,14.57,764099.0,14.66,14.68,14.54,14.57,764099.0
2020-09-23 13:50:00,14.57,14.63,14.56,14.62,266772.0,14.57,14.63,14.56,14.62,266772.0
2020-09-23 14:00:00,14.62,14.62,14.53,14.54,420813.0,14.62,14.62,14.53,14.54,420813.0
2020-09-23 14:10:00,14.54,14.54,14.42,14.43,624863.0,14.54,14.54,14.42,14.43,624863.0
2020-09-23 14:20:00,14.44,14.48,14.43,14.46,541563.0,14.44,14.48,14.43,14.46,541563.0
2020-09-23 14:30:00,14.46,14.47,14.4,14.46,532714.0,14.46,14.47,14.4,14.46,532714.0
2020-09-23 14:40:00,14.46,14.47,14.35,14.38,586031.0,14.46,14.47,14.35,14.38,586031.0
2020-09-23 14:50:00,14.38,14.41,14.32,14.34,475696.0,14.38,14.41,14.32,14.34,475696.0
2020-09-23 15:00:00,14.34,14.36,14.25,14.31,899319.0,14.34,14.36,14.25,14.31,899319.0
2020-09-23 15:10:00,14.31,14.4,14.3,14.35,794759.0,14.31,14.4,14.3,14.35,794759.0
2020-09-23 15:20:00,14.35,14.36,14.23,14.29,1237155.0,14.35,14.36,14.23,14.29,1237155.0
2020-09-23 15:30:00,14.28,14.31,14.23,14.25,725393.0,14.28,14.31,14.23,14.25,725393.0
2020-09-23 15:40:00,14.26,14.28,14.17,14.18,1480082.0,14.26,14.28,14.17,14.18,1480082.0
2020-09-23 15:50:00,14.18,14.18,14.11,14.14,1931249.0,14.18,14.18,14.11,14.14,1931249.0
2020-09-24 09:30:00,14.07,14.07,13.55,13.56,2904187.0,14.07,14.07,13.55,13.56,2904187.0
2020-09-24 09:40:00,13.57,13.76,13.4,13.67,2664731.0,13.57,13.76,13.4,13.67,2664731.0
2020-09-24 09:50:00,13.66,13.75,13.47,13.52,1751377.0,13.66,13.75,13.47,13.52,1751377.0
2020-09-24 10:00:00,13.52,13.87,13.51,13.87,1495375.0,13.52,13.87,13.51,13.87,1495375.0
2020-09-24 10:10:00,13.87,13.93,13.73,13.87,796181.0,13.87,13.93,13.73,13.87,796181.0
2020-09-24 10:20:00,13.87,13.87,13.58,13.61,1186338.0,13.87,13.87,13.58,13.61,1186338.0
2020-09-24 10:30:00,13.62,13.64,13.53,13.54,699294.0,13.62,13.64,13.53,13.54,699294.0
2020-09-24 10:40:00,13.54,13.7,13.53,13.58,995230.0,13.54,13.7,13.53,13.58,995230.0
2020-09-24 10:50:00,13.58,13.62,13.51,13.56,647218.0,13.58,13.62,13.51,13.56,647218.0
2020-09-24 11:00:00,13.56,13.59,13.5,13.52,777098.0,13.56,13.59,13.5,13.52,777098.0
2020-09-24 11:10:00,13.52,13.58,13.48,13.48,870847.0,13.52,13.58,13.48,13.48,870847.0
2020-09-24 11:20:00,13.48,13.65,13.47,13.62,597165.0,13.48,13.65,13.47,13.62,597165.0
2020-09-24 11:30:00,13.62,13.65,13.58,13.63,402811.0,13.62,13.65,13.58,13.63,402811.0
2020-09-24 11:40:00,13.63,13.7,13.61,13.63,423982.0,13.63,13.7,13.61,13.63,423982.0
2020-09-24 11:50:00,13.63,13.78,13.62,13.75,467083.0,13.63,13.78,13.62,13.75,467083.0
2020-09-24 12:00:00,13.75,13.88,13.75,13.85,622615.0,13.75,13.88,13.75,13.85,622615.0
2020-09-24 12:10:00,13.86,13.9,13.8,13.88,502643.0,13.86,13.9,13.8,13.88,502643.0
2020-09-24 12:20:00,13.89,13.92,13.85,13.89,439508.0,13.89,13.92,13.85,13.89,439508.0
2020-09-24 12:30:00,13.88,13.89,13.77,13.78,538096.0,13.88,13.89,13.77,13.78,538096.0
2020-09-24 12:40:00,13.77,13.83,13.77,13.83,257512.0,13.77,13.83,13.77,13.83,257512.0
2020-09-24 12:50:00,13.83,13.9,13.82,13.89,267012.0,13.83,13.9,13.82,13.89,267012.0
2020-09-24 13:00:00,13.88,13.94,13.87,13.93,321582.0,13.88,13.94,13.87,13.93,321582.0
2020-09-24 13:10:00,13.93,14.04,13.93,14.0,606003.0,13.93,14.04,13.93,14.0,606003.0
2020-09-24 13:20:00,14.01,14.13,14.0,14.12,576490.0,14.01,14.13,14.0,14.12,576490.0
2020-09-24 13:30:00,14.12,14.17,14.09,14.11,590250.0,14.12,14.17,14.09,14.11,590250.0
2020-09-24 13:40:00,14.12,14.16,14.06,14.06,426515.0,14.12,14.16,14.06,14.06,426515.0
2020-09-24 13:50:00,14.07,14.12,14.03,14.04,351979.0,14.07,14.12,14.03,14.04,351979.0
2020-09-24 14:00:00,14.05,14.07,14.0,14.05,296410.0,14.05,14.07,14.0,14.05,296410.0
2020-09-24 14:10:00,14.05,14.08,13.95,13.96,331018.0,14.05,14.08,13.95,13.96,331018.0
2020-09-24 14:20:00,13.95,13.97,13.91,13.93,485950.0,13.95,13.97,13.91,13.93,485950.0
2020-09-24 14:30:00,13.93,13.97,13.92,13.96,249904.0,13.93,13.97,13.92,13.96,249904.0
2020-09-24 14:40:00,13.96,14.0,13.89,13.91,303429.0,13.96,14.0,13.89,13.91,303429.0
2020-09-24 14:50:00,13.9,13.94,13.83,13.83,342154.0,13.9,13.94,13.83,13.83,342154.0
2020-09-24 15:00:00,13.84,13.88,13.82,13.85,354529.0,13.84,13.88,13.82,13.85,354529.0
2020-09-24 15:10:00,13.85,13.91,13.83,13.83,402800.0,13.85,13.91,13.83,13.83,402800.0
2020-09-24 15:20:00,13.83,13.84,13.71,13.73,1062337.0,13.83,13.84,13.71,13.73,1062337.0
2020-09-24 15:30:00,13.73,13.73,13.68,13.73,1119935.0,13.73,13.73,13.68,13.73,1119935.0
2020-09-24 15:40:00,13.72,13.77,13.7,13.71,739182.0,13.72,13.77,13.7,13.71,739182.0
2020-09-24 15:50:00,13.71,13.75,13.7,13.73,1406863.0,13.71,13.75,13.7,13.73,1406863.0
2020-09-25 09:30:00,14.55,14.77,14.33,14.47,6946354.0,14.55,14.77,14.33,14.47,6946354.0
2020-09-25 09:40:00,14.47,14.56,14.16,14.31,3939253.0,14.47,14.56,14.16,14.31,3939253.0
2020-09-25 09:50:00,14.31,14.46,14.26,14.41,2067476.0,14.31,14.46,14.26,14.41,2067476.0
2020-09-25 10:00:00,14.41,14.48,14.24,14.33,1507663.0,14.41,14.48,14.24,14.33,1507663.0
2020-09-25 10:10:00,14.33,14.4,14.2,14.38,1379701.0,14.33,14.4,14.2,14.38,1379701.0
2020-09-25 10:20:00,14.38,14.42,14.32,14.37,927875.0,14.38,14.42,14.32,14.37,927875.0
2020-09-25 10:30:00,14.37,14.45,14.26,14.45,1037795.0,14.37,14.45,14.26,14.45,1037795.0
2020-09-25 10:40:00,14.45,14.54,14.39,14.45,1280458.0,14.45,14.54,14.39,14.45,1280458.0
2020-09-25 10:50:00,14.45,14.5,14.38,14.44,917201.0,14.45,14.5,14.38,14.44,917201.0
2020-09-25 11:00:00,14.44,14.48,14.36,14.42,736659.0,14.44,14.48,14.36,14.42,736659.0
2020-09-25 11:10:00,14.41,14.45,14.31,14.39,859231.0,14.41,14.45,14.31,14.39,859231.0
2020-09-25 11:20:00,14.4,14.4,14.31,14.36,711237.0,14.4,14.4,14.31,14.36,711237.0
2020-09-25 11:30:00,14.36,14.49,14.36,14.48,841583.0,14.36,14.49,14.36,14.48,841583.0
2020-09-25 11:40:00,14.48,14.49,14.41,14.46,567597.0,14.48,14.49,14.41,14.46,567597.0
2020-09-25 11:50:00,14.46,14.55,14.44,14.52,766956.0,14.46,14.55,14.44,14.52,766956.0
2020-09-25 12:00:00,14.51,14.59,14.5,14.58,555410.0,14.51,14.59,14.5,14.58,555410.0
2020-09-25 12:10:00,14.59,14.62,14.54,14.59,643280.0,14.59,14.62,14.54,14.59,643280.0
2020-09-25 12:20:00,14.59,14.62,14.53,14.54,770152.0,14.59,14.62,14.53,14.54,770152.0
2020-09-25 12:30:00,14.54,14.8,14.53,14.77,2589370.0,14.54,14.8,14.53,14.77,2589370.0
2020-09-25 12:40:00,14.77,14.83,14.73,14.78,1390774.0,14.77,14.83,14.73,14.78,1390774.0
2020-09-25 12:50:00,14.77,14.86,14.77,14.79,922492.0,14.77,14.86,14.77,14.79,922492.0
2020-09-25 13:00:00,14.79,14.94,14.75,14.92,1470478.0,14.79,14.94,14.75,14.92,1470478.0
2020-09-25 13:10:00,14.92,14.95,14.87,14.95,1041991.0,14.92,14.95,14.87,14.95,1041991.0
2020-09-25 13:20:00,14.95,15.0,14.93,14.98,1369435.0,14.95,15.0,14.93,14.98,1369435.0
2020-09-25 13:30:00,14.98,15.0,14.81,14.84,1135648.0,14.98,15.0,14.81,14.84,1135648.0
2020-09-25 13:40:00,14.84,14.89,14.78,14.8,746177.0,14.84,14.89,14.78,14.8,746177.0
2020-09-25 13:50:00,14.81,14.88,14.75,14.87,795546.0,14.81,14.88,14.75,14.87,795546.0
2020-09-25 14:00:00,14.88,14.88,14.82,14.85,577506.0,14.88,14.88,14.82,14.85,577506.0
2020-09-25 14:10:00,14.85,14.86,14.77,14.84,517427.0,14.85,14.86,14.77,14.84,517427.0
2020-09-25 14:20:00,14.84,14.93,14.81,14.92,760845.0,14.84,14.93,14.81,14.92,760845.0
2020-09-25 14:30:00,14.92,14.93,14.85,14.87,481049.0,14.92,14.93,14.85,14.87,481049.0
2020-09-25 14:40:00,14.86,14.92,14.85,14.91,415255.0,14.86,14.92,14.85,14.91,415255.0
2020-09-25 14:50:00,14.92,14.93,14.89,14.91,556580.0,14.92,14.93,14.89,14.91,556580.0
2020-09-25 15:00:00,14.91,14.92,14.86,14.91,586944.0,14.91,14.92,14.86,14.91,586944.0
2020-09-25 15:10:00,14.92,15.05,14.91,15.05,1148580.0,14.92,15.05,14.91,15.05,1148580.0
2020-09-25 15:20:00,15.04,15.08,15.01,15.08,834801.0,15.04,15.08,15.01,15.08,834801.0
2020-09-25 15:30:00,15.08,15.09,14.95,14.96,1044556.0,15.08,15.09,14.95,14.96,1044556.0
2020-09-25 15:40:00,14.96,15.06,14.95,15.04,1243440.0,14.96,15.06,14.95,15.04,1243440.0
2020-09-25 15:50:00,15.04,15.08,15.01,15.07,2052278.0,15.04,15.08,15.01,15.07,2052278.0
2020-09-28 09:30:00,15.54,15.55,15.02,15.03,3736657.0,15.54,15.55,15.02,15.03,3736657.0
2020-09-28 09:40:00,15.03,15.06,14.78,14.96,3469274.0,15.03,15.06,14.78,14.96,3469274.0
2020-09-28 09:50:00,14.96,15.04,14.85,15.0,1571368.0,14.96,15.04,14.85,15.0,1571368.0
2020-09-28 10:00:00,15.0,15.18,14.94,15.14,1780172.0,15.0,15.18,14.94,15.14,1780172.0
2020-09-28 10:10:00,15.14,15.2,14.96,15.09,1294969.0,15.14,15.2,14.96,15.09,1294969.0
2020-09-28 10:20:00,15.08,15.1,14.96,15.0,838166.0,15.08,15.1,14.96,15.0,838166.0
2020-09-28 10:30:00,15.0,15.06,14.9,14.92,1015522.0,15.0,15.06,14.9,14.92,1015522.0
2020-09-28 10:40:00,14.91,14.96,14.85,14.91,876393.0,14.91,14.96,14.85,14.91,876393.0
2020-09-28 10:50:00,14.91,14.98,14.86,14.93,602319.0,14.91,14.98,14.86,14.93,602319.0
2020-09-28 11:00:00,14.93,14.95,14.86,14.9,477880.0,14.93,14.95,14.86,14.9,477880.0
2020-09-28 11:10:00,14.9,14.99,14.89,14.96,513362.0,14.9,14.99,14.89,14.96,513362.0
2020-09-28 11:20:00,14.95,15.01,14.92,15.01,491229.0,14.95,15.01,14.92,15.01,491229.0
2020-09-28 11:30:00,15.0,15.11,14.98,15.11,672288.0,15.0,15.11,14.98,15.11,672288.0
2020-09-28 11:40:00,15.11,15.11,15.01,15.02,580972.0,15.11,15.11,15.01,15.02,580972.0
2020-09-28 11:50:00,15.03,15.03,14.95,14.99,442776.0,15.03,15.03,14.95,14.99,442776.0
2020-09-28 12:00:00,14.99,15.06,14.98,15.04,443378.0,14.99,15.06,14.98,15.04,443378.0
2020-09-28 12:10:00,15.04,15.1,15.02,15.1,448143.0,15.04,15.1,15.02,15.1,448143.0
2020-09-28 12:20:00,15.1,15.21,15.05,15.18,1140313.0,15.1,15.21,15.05,15.18,1140313.0
2020-09-28 12:30:00,15.19,15.29,15.18,15.27,793082.0,15.19,15.29,15.18,15.27,793082.0
2020-09-28 12:40:00,15.28,15.3,15.22,15.29,621471.0,15.28,15.3,15.22,15.29,621471.0
2020-09-28 12:50:00,15.29,15.34,15.27,15.34,837568.0,15.29,15.34,15.27,15.34,837568.0
2020-09-28 13:00:00,15.33,15.34,15.22,15.27,496518.0,15.33,15.34,15.22,15.27,496518.0
2020-09-28 13:10:00,15.26,15.38,15.26,15.36,529113.0,15.26,15.38,15.26,15.36,529113.0
2020-09-28 13:20:00,15.36,15.36,15.29,15.34,367430.0,15.36,15.36,15.29,15.34,367430.0
2020-09-28 13:30:00,15.34,15.35,15.28,15.31,366643.0,15.34,15.35,15.28,15.31,366643.0
2020-09-28 13:40:00,15.31,15.31,15.18,15.23,518138.0,15.31,15.31,15.18,15.23,518138.0
2020-09-28 13:50:00,15.23,15.28,15.22,15.24,419316.0,15.23,15.28,15.22,15.24,419316.0
2020-09-28 14:00:00,15.25,15.33,15.22,15.33,396296.0,15.25,15.33,15.22,15.33,396296.0
2020-09-28 14:10:00,15.33,15.34,15.28,15.32,355273.0,15.33,15.34,15.28,15.32,355273.0
2020-09-28 14:20:00,15.32,15.32,15.24,15.26,246231.0,15.32,15.32,15.24,15.26,246231.0
2020-09-28 14:30:00,15.26,15.36,15.25,15.36,693312.0,15.26,15.36,15.25,15.36,693312.0
2020-09-28 14:40:00,15.36,15.4,15.31,15.38,495450.0,15.36,15.4,15.31,15.38,495450.0
2020-09-28 14:50:00,15.38,15.42,15.36,15.42,573439.0,15.38,15.42,15.36,15.42,573439.0
2020-09-28 15:00:00,15.41,15.43,15.32,15.34,645787.0,15.41,15.43,15.32,15.34,645787.0
2020-09-28 15:10:00,15.35,15.41,15.31,15.39,564061.0,15.35,15.41,15.31,15.39,564061.0
2020-09-28 15:20:00,15.39,15.4,15.32,15.4,382363.0,15.39,15.4,15.32,15.4,382363.0
2020-09-28 15:30:00,15.39,15.4,15.33,15.35,529983.0,15.39,15.4,15.33,15.35,529983.0
2020-09-28 15:40:00,15.34,15.38,15.32,15.35,684843.0,15.34,15.38,15.32,15.35,684843.0
2020-09-28 15:50:00,15.35,15.38,15.29,15.32,1380127.0,15.35,15.38,15.29,15.32,1380127.0
2020-09-29 09:30:00,15.25,15.43,15.1,15.39,1602745.0,15.25,15.43,15.1,15.39,1602745.0
2020-09-29 09:40:00,15.4,15.4,15.16,15.21,1204530.0,15.4,15.4,15.16,15.21,1204530.0
2020-09-29 09:50:00,15.21,15.25,15.07,15.15,1144837.0,15.21,15.25,15.07,15.15,1144837.0
2020-09-29 10:00:00,15.16,15.21,15.04,15.11,835057.0,15.16,15.21,15.04,15.11,835057.0
2020-09-29 10:10:00,15.12,15.14,15.06,15.1,708683.0,15.12,15.14,15.06,15.1,708683.0
2020-09-29 10:20:00,15.1,15.17,15.09,15.11,623795.0,15.1,15.17,15.09,15.11,623795.0
2020-09-29 10:30:00,15.11,15.15,14.99,15.02,911365.0,15.11,15.15,14.99,15.02,911365.0
2020-09-29 10:40:00,15.02,15.06,14.98,15.03,556682.0,15.02,15.06,14.98,15.03,556682.0
2020-09-29 10:50:00,15.03,15.05,14.9,14.9,1111557.0,15.03,15.05,14.9,14.9,1111557.0
2020-09-29 11:00:00,14.91,14.93,14.82,14.83,690867.0,14.91,14.93,14.82,14.83,690867.0
2020-09-29 11:10:00,14.83,15.0,14.81,15.0,655318.0,14.83,15.0,14.81,15.0,655318.0
2020-09-29 11:20:00,15.0,15.0,14.92,14.93,490787.0,15.0,15.0,14.92,14.93,490787.0
2020-09-29 11:30:00,14.92,15.02,14.91,15.01,432306.0,14.92,15.02,14.91,15.01,432306.0
2020-09-29 11:40:00,15.01,15.02,14.85,14.86,493896.0,15.01,15.02,14.85,14.86,493896.0
2020-09-29 11:50:00,14.85,14.95,14.82,14.91,654079.0,14.85,14.95,14.82,14.91,654079.0
2020-09-29 12:00:00,14.91,14.93,14.84,14.9,406585.0,14.91,14.93,14.84,14.9,406585.0
2020-09-29 12:10:00,14.9,14.94,14.88,14.93,225246.0,14.9,14.94,14.88,14.93,225246.0
2020-09-29 12:20:00,14.93,14.96,14.9,14.94,305185.0,14.93,14.96,14.9,14.94,305185.0
2020-09-29 12:30:00,14.94,15.0,14.93,15.0,307150.0,14.94,15.0,14.93,15.0,307150.0
2020-09-29 12:40:00,15.0,15.0,14.93,14.96,253539.0,15.0,15.0,14.93,14.96,253539.0
2020-09-29 12:50:00,14.96,14.98,14.93,14.97,230695.0,14.96,14.98,14.93,14.97,230695.0
2020-09-29 13:00:00,14.97,15.0,14.91,14.92,228162.0,14.97,15.0,14.91,14.92,228162.0
2020-09-29 13:10:00,14.92,14.97,14.9,14.96,243555.0,14.92,14.97,14.9,14.96,243555.0
2020-09-29 13:20:00,14.95,14.98,14.93,14.97,143444.0,14.95,14.98,14.93,14.97,143444.0
2020-09-29 13:30:00,14.98,15.05,14.94,15.02,398399.0,14.98,15.05,14.94,15.02,398399.0
2020-09-29 13:40:00,15.02,15.02,14.99,15.02,300826.0,15.02,15.02,14.99,15.02,300826.0
2020-09-29 13:50:00,15.02,15.06,15.02,15.04,232093.0,15.02,15.06,15.02,15.04,232093.0
2020-09-29 14:00:00,15.04,15.06,15.03,15.06,223465.0,15.04,15.06,15.03,15.06,223465.0
2020-09-29 14:10:00,15.05,15.13,15.04,15.13,333858.0,15.05,15.13,15.04,15.13,333858.0
2020-09-29 14:20:00,15.13,15.15,15.12,15.14,299026.0,15.13,15.15,15.12,15.14,299026.0
2020-09-29 14:30:00,15.14,15.15,15.12,15.14,247649.0,15.14,15.15,15.12,15.14,247649.0
2020-09-29 14:40:00,15.14,15.16,15.11,15.16,233944.0,15.14,15.16,15.11,15.16,233944.0
2020-09-29 14:50:00,15.15,15.18,15.09,15.1,262911.0,15.15,15.18,15.09,15.1,262911.0
2020-09-29 15:00:00,15.1,15.12,15.06,15.07,210623.0,15.1,15.12,15.06,15.07,210623.0
2020-09-29 15:10:00,15.07,15.14,15.07,15.13,257571.0,15.07,15.14,15.07,15.13,257571.0
2020-09-29 15:20:00,15.13,15.13,15.08,15.11,317744.0,15.13,15.13,15.08,15.11,317744.0
2020-09-29 15:30:00,15.11,15.15,15.08,15.11,255832.0,15.11,15.15,15.08,15.11,255832.0
2020-09-29 15:40:00,15.1,15.13,15.08,15.12,510530.0,15.1,15.13,15.08,15.12,510530.0
2020-09-29 15:50:00,15.11,15.14,15.06,15.07,992640.0,15.11,15.14,15.06,15.07,992640.0
2020-09-30 09:30:00,15.42,15.84,15.28,15.67,4346830.0,15.42,15.84,15.28,15.67,4346830.0
2020-09-30 09:40:00,15.68,15.83,15.56,15.82,2684505.0,15.68,15.83,15.56,15.82,2684505.0
2020-09-30 09:50:00,15.84,15.96,15.81,15.82,3037974.0,15.84,15.96,15.81,15.82,3037974.0
2020-09-30 10:00:00,15.83,15.95,15.73,15.78,2160420.0,15.83,15.95,15.73,15.78,2160420.0
2020-09-30 10:10:00,15.78,15.8,15.54,15.55,1727545.0,15.78,15.8,15.54,15.55,1727545.0
2020-09-30 10:20:00,15.56,15.64,15.51,15.54,1580791.0,15.56,15.64,15.51,15.54,1580791.0
2020-09-30 10:30:00,15.55,15.65,15.5,15.61,1472726.0,15.55,15.65,15.5,15.61,1472726.0
2020-09-30 10:40:00,15.61,15.69,15.56,15.6,1039150.0,15.61,15.69,15.56,15.6,1039150.0
2020-09-30 10:50:00,15.61,15.68,15.58,15.59,816973.0,15.61,15.68,15.58,15.59,816973.0
2020-09-30 11:00:00,15.59,15.62,15.42,15.46,1236685.0,15.59,15.62,15.42,15.46,1236685.0
2020-09-30 11:10:00,15.46,15.5,15.36,15.4,885936.0,15.46,15.5,15.36,15.4,885936.0
2020-09-30 11:20:00,15.4,15.48,15.39,15.42,811100.0,15.4,15.48,15.39,15.42,811100.0
2020-09-30 11:30:00,15.42,15.48,15.37,15.46,928818.0,15.42,15.48,15.37,15.46,928818.0
2020-09-30 11:40:00,15.45,15.5,15.39,15.48,750638.0,15.45,15.5,15.39,15.48,750638.0
2020-09-30 11:50:00,15.48,15.5,15.33,15.34,890881.0,15.48,15.5,15.33,15.34,890881.0
2020-09-30 12:00:00,15.35,15.41,15.33,15.38,528982.0,15.35,15.41,15.33,15.38,528982.0
2020-09-30 12:10:00,15.39,15.4,15.35,15.36,359454.0,15.39,15.4,15.35,15.36,359454.0
2020-09-30 12:20:00,15.36,15.42,15.35,15.4,380572.0,15.36,15.42,15.35,15.4,380572.0
2020-09-30 12:30:00,15.41,15.44,15.36,15.37,414390.0,15.41,15.44,15.36,15.37,414390.0
2020-09-30 12:40:00,15.37,15.4,15.33,15.39,412774.0,15.37,15.4,15.33,15.39,412774.0
2020-09-30 12:50:00,15.39,15.45,15.33,15.44,480446.0,15.39,15.45,15.33,15.44,480446.0
2020-09-30 13:00:00,15.45,15.45,15.36,15.39,460846.0,15.45,15.45,15.36,15.39,460846.0
2020-09-30 13:10:00,15.39,15.41,15.37,15.4,266268.0,15.39,15.41,15.37,15.4,266268.0
2020-09-30 13:20:00,15.4,15.5,15.39,15.48,761170.0,15.4,15.5,15.39,15.48,761170.0
2020-09-30 13:30:00,15.49,15.6,15.48,15.56,797818.0,15.49,15.6,15.48,15.56,797818.0
2020-09-30 13:40:00,15.56,15.58,15.5,15.51,388817.0,15.56,15.58,15.5,15.51,388817.0
2020-09-30 13:50:00,15.51,15.55,15.48,15.53,327828.0,15.51,15.55,15.48,15.53,327828.0
2020-09-30 14:00:00,15.53,15.56,15.5,15.55,388786.0,15.53,15.56,15.5,15.55,388786.0
2020-09-30 14:10:00,15.55,15.58,15.51,15.52,368643.0,15.55,15.58,15.51,15.52,368643.0
2020-09-30 14:20:00,15.51,15.54,15.38,15.39,849325.0,15.51,15.54,15.38,15.39,849325.0
2020-09-30 14:30:00,15.39,15.39,15.24,15.25,1017343.0,15.39,15.39,15.24,15.25,1017343.0
2020-09-30 14:40:00,15.25,15.27,15.11,15.14,1501706.0,15.25,15.27,15.11,15.14,1501706.0
2020-09-30 14:50:00,15.15,15.28,15.13,15.27,892300.0,15.15,15.28,15.13,15.27,892300.0
2020-09-30 15:00:00,15.27,15.31,15.21,15.27,675856.0,15.27,15.31,15.21,15.27,675856.0
2020-09-30 15:10:00,15.27,15.29,15.16,15.18,732180.0,15.27,15.29,15.16,15.18,732180.0
2020-09-30 15:20:00,15.18,15.22,15.12,15.19,646433.0,15.18,15.22,15.12,15.19,646433.0
2020-09-30 15:30:00,15.19,15.19,15.14,15.15,651085.0,15.19,15.19,15.14,15.15,651085.0
2020-09-30 15:40:00,15.14,15.24,15.12,15.23,938510.0,15.14,15.24,15.12,15.23,938510.0
2020-09-30 15:50:00,15.22,15.26,15.18,15.19,1360743.0,15.22,15.26,15.18,15.19,1360743.0
2020-10-01 09:30:00,15.44,15.44,14.84,15.05,3922191.0,15.44,15.44,14.84,15.05,3922191.0
2020-10-01 09:40:00,15.04,15.12,14.86,14.93,1875630.0,15.04,15.12,14.86,14.93,1875630.0
2020-10-01 09:50:00,14.93,14.94,14.73,14.82,2123684.0,14.93,14.94,14.73,14.82,2123684.0
2020-10-01 10:00:00,14.82,14.87,14.7,14.76,1851036.0,14.82,14.87,14.7,14.76,1851036.0
2020-10-01 10:10:00,14.75,14.94,14.75,14.89,1107629.0,14.75,14.94,14.75,14.89,1107629.0
2020-10-01 10:20:00,14.9,14.99,14.87,14.95,890157.0,14.9,14.99,14.87,14.95,890157.0
2020-10-01 10:30:00,14.95,14.99,14.86,14.95,714781.0,14.95,14.99,14.86,14.95,714781.0
2020-10-01 10:40:00,14.95,14.98,14.79,14.82,954512.0,14.95,14.98,14.79,14.82,954512.0
2020-10-01 10:50:00,14.82,14.84,14.76,14.81,577098.0,14.82,14.84,14.76,14.81,577098.0
2020-10-01 11:00:00,14.81,14.84,14.76,14.79,437537.0,14.81,14.84,14.76,14.79,437537.0
2020-10-01 11:10:00,14.78,14.86,14.76,14.85,450018.0,14.78,14.86,14.76,14.85,450018.0
2020-10-01 11:20:00,14.85,14.89,14.81,14.82,464122.0,14.85,14.89,14.81,14.82,464122.0
2020-10-01 11:30:00,14.83,14.85,14.78,14.81,344214.0,14.83,14.85,14.78,14.81,344214.0
2020-10-01 11:40:00,14.82,14.84,14.8,14.81,246705.0,14.82,14.84,14.8,14.81,246705.0
2020-10-01 11:50:00,14.81,14.84,14.78,14.84,187061.0,14.81,14.84,14.78,14.84,187061.0
2020-10-01 12:00:00,14.83,14.9,14.79,14.88,388788.0,14.83,14.9,14.79,14.88,388788.0
2020-10-01 12:10:00,14.88,14.91,14.84,14.86,357292.0,14.88,14.91,14.84,14.86,357292.0
2020-10-01 12:20:00,14.86,14.88,14.83,14.88,222945.0,14.86,14.88,14.83,14.88,222945.0
2020-10-01 12:30:00,14.87,14.9,14.83,14.83,217084.0,14.87,14.9,14.83,14.83,217084.0
2020-10-01 12:40:00,14.83,14.92,14.83,14.89,264684.0,14.83,14.92,14.83,14.89,264684.0
2020-10-01 12:50:00,14.9,14.9,14.86,14.88,167772.0,14.9,14.9,14.86,14.88,167772.0
2020-10-01 13:00:00,14.88,14.96,14.87,14.93,257032.0,14.88,14.96,14.87,14.93,257032.0
2020-10-01 13:10:00,14.94,14.96,14.92,14.95,335219.0,14.94,14.96,14.92,14.95,335219.0
2020-10-01 13:20:00,14.95,15.0,14.94,14.98,501795.0,14.95,15.0,14.94,14.98,501795.0
2020-10-01 13:30:00,14.98,15.03,14.96,15.0,424864.0,14.98,15.03,14.96,15.0,424864.0
2020-10-01 13:40:00,15.01,15.02,14.95,14.98,417045.0,15.01,15.02,14.95,14.98,417045.0
2020-10-01 13:50:00,14.98,15.05,14.95,15.0,387756.0,14.98,15.05,14.95,15.0,387756.0
2020-10-01 14:00:00,14.99,15.02,14.83,14.85,536170.0,14.99,15.02,14.83,14.85,536170.0
2020-10-01 14:10:00,14.84,14.86,14.81,14.85,329901.0,14.84,14.86,14.81,14.85,329901.0
2020-10-01 14:20:00,14.85,14.94,14.84,14.94,379408.0,14.85,14.94,14.84,14.94,379408.0
2020-10-01 14:30:00,14.94,14.97,14.9,14.96,392837.0,14.94,14.97,14.9,14.96,392837.0
2020-10-01 14:40:00,14.96,14.99,14.91,14.94,351243.0,14.96,14.99,14.91,14.94,351243.0
2020-10-01 14:50:00,14.94,14.97,14.93,14.94,146411.0,14.94,14.97,14.93,14.94,146411.0
2020-10-01 15:00:00,14.95,14.99,14.92,14.96,444281.0,14.95,14.99,14.92,14.96,444281.0
2020-10-01 15:10:00,14.97,14.99,14.94,14.97,191607.0,14.97,14.99,14.94,14.97,191607.0
2020-10-01 15:20:00,14.96,14.97,14.91,14.96,265140.0,14.96,14.97,14.91,14.96,265140.0
2020-10-01 15:30:00,14.95,15.02,14.95,14.99,580046.0,14.95,15.02,14.95,14.99,580046.0
2020-10-01 15:40:00,14.99,15.0,14.95,14.95,419003.0,14.99,15.0,14.95,14.95,419003.0
2020-10-01 15:50:00,14.96,15.05,14.95,15.04,1052446.0,14.96,15.05,14.95,15.04,1052446.0
2020-10-02 09:30:00,14.26,14.65,14.23,14.63,2911175.0,14.26,14.65,14.23,14.63,2911175.0
2020-10-02 09:40:00,14.63,14.68,14.42,14.57,1435943.0,14.63,14.68,14.42,14.57,1435943.0
2020-10-02 09:50:00,14.57,14.61,14.4,14.5,1028694.0,14.57,14.61,14.4,14.5,1028694.0
2020-10-02 10:00:00,14.51,14.66,14.49,14.64,1079165.0,14.51,14.66,14.49,14.64,1079165.0
2020-10-02 10:10:00,14.65,14.76,14.63,14.65,1060347.0,14.65,14.76,14.63,14.65,1060347.0
2020-10-02 10:20:00,14.64,14.72,14.6,14.66,923053.0,14.64,14.72,14.6,14.66,923053.0
2020-10-02 10:30:00,14.66,14.71,14.6,14.62,415173.0,14.66,14.71,14.6,14.62,415173.0
2020-10-02 10:40:00,14.62,14.64,14.57,14.62,547038.0,14.62,14.64,14.57,14.62,547038.0
2020-10-02 10:50:00,14.63,14.64,14.55,14.56,472524.0,14.63,14.64,14.55,14.56,472524.0
2020-10-02 11:00:00,14.56,14.65,14.52,14.62,517437.0,14.56,14.65,14.52,14.62,517437.0
2020-10-02 11:10:00,14.62,14.67,14.56,14.61,519695.0,14.62,14.67,14.56,14.61,519695.0
2020-10-02 11:20:00,14.61,14.74,14.6,14.72,421070.0,14.61,14.74,14.6,14.72,421070.0
2020-10-02 11:30:00,14.73,14.77,14.7,14.72,388911.0,14.73,14.77,14.7,14.72,388911.0
2020-10-02 11:40:00,14.72,14.77,14.71,14.77,270853.0,14.72,14.77,14.71,14.77,270853.0
2020-10-02 11:50:00,14.77,14.79,14.71,14.73,434645.0,14.77,14.79,14.71,14.73,434645.0
2020-10-02 12:00:00,14.73,15.01,14.7,14.99,804592.0,14.73,15.01,14.7,14.99,804592.0
2020-10-02 12:10:00,14.99,15.19,14.98,15.19,1828984.0,14.99,15.19,14.98,15.19,1828984.0
2020-10-02 12:20:00,15.18,15.2,15.02,15.04,1203876.0,15.18,15.2,15.02,15.04,1203876.0
2020-10-02 12:30:00,15.04,15.08,14.96,15.08,684758.0,15.04,15.08,14.96,15.08,684758.0
2020-10-02 12:40:00,15.07,15.1,15.01,15.03,331246.0,15.07,15.1,15.01,15.03,331246.0
2020-10-02 12:50:00,15.03,15.05,14.98,15.0,394602.0,15.03,15.05,14.98,15.0,394602.0
2020-10-02 13:00:00,15.0,15.03,14.93,14.97,400035.0,15.0,15.03,14.93,14.97,400035.0
2020-10-02 13:10:00,14.98,15.06,14.97,15.04,422266.0,14.98,15.06,14.97,15.04,422266.0
2020-10-02 13:20:00,15.04,15.08,15.02,15.02,198242.0,15.04,15.08,15.02,15.02,198242.0
2020-10-02 13:30:00,15.03,15.04,14.98,15.04,373696.0,15.03,15.04,14.98,15.04,373696.0
2020-10-02 13:40:00,15.04,15.05,14.91,14.93,401489.0,15.04,15.05,14.91,14.93,401489.0
2020-10-02 13:50:00,14.93,14.94,14.87,14.93,389891.0,14.93,14.94,14.87,14.93,389891.0
2020-10-02 14:00:00,14.92,15.03,14.92,15.0,339904.0,14.92,15.03,14.92,15.0,339904.0
2020-10-02 14:10:00,15.0,15.03,14.97,14.98,290267.0,15.0,15.03,14.97,14.98,290267.0
2020-10-02 14:20:00,14.99,15.03,14.97,15.0,265435.0,14.99,15.03,14.97,15.0,265435.0
2020-10-02 14:30:00,15.0,15.01,14.95,14.99,169335.0,15.0,15.01,14.95,14.99,169335.0
2020-10-02 14:40:00,14.99,15.03,14.97,15.02,340711.0,14.99,15.03,14.97,15.02,340711.0
2020-10-02 14:50:00,15.03,15.06,14.98,15.05,244692.0,15.03,15.06,14.98,15.05,244692.0
2020-10-02 15:00:00,15.05,15.05,14.97,15.02,225356.0,15.05,15.05,14.97,15.02,225356.0
2020-10-02 15:10:00,15.02,15.07,14.98,15.02,434694.0,15.02,15.07,14.98,15.02,434694.0
2020-10-02 15:20:00,15.03,15.11,15.02,15.11,411095.0,15.03,15.11,15.02,15.11,411095.0
2020-10-02 15:30:00,15.11,15.22,15.09,15.21,1094934.0,15.11,15.22,15.09,15.21,1094934.0
2020-10-02 15:40:00,15.2,15.21,15.14,15.18,920522.0,15.2,15.21,15.14,15.18,920522.0
2020-10-02 15:50:00,15.18,15.21,15.15,15.17,1585288.0,15.18,15.21,15.15,15.17,1585288.0
2020-10-05 09:30:00,15.11,15.23,14.88,14.93,2253848.0,15.11,15.23,14.88,14.93,2253848.0
2020-10-05 09:40:00,14.93,15.13,14.84,15.06,1833312.0,14.93,15.13,14.84,15.06,1833312.0
2020-10-05 09:50:00,15.06,15.08,14.9,14.95,793462.0,15.06,15.08,14.9,14.95,793462.0
2020-10-05 10:00:00,14.94,15.0,14.91,15.0,923895.0,14.94,15.0,14.91,15.0,923895.0
2020-10-05 10:10:00,15.0,15.0,14.89,14.96,786128.0,15.0,15.0,14.89,14.96,786128.0
2020-10-05 10:20:00,14.96,15.0,14.92,14.93,494429.0,14.96,15.0,14.92,14.93,494429.0
2020-10-05 10:30:00,14.94,14.98,14.92,14.96,475252.0,14.94,14.98,14.92,14.96,475252.0
2020-10-05 10:40:00,14.95,15.04,14.93,15.03,714600.0,14.95,15.04,14.93,15.03,714600.0
2020-10-05 10:50:00,15.03,15.04,14.94,14.97,439782.0,15.03,15.04,14.94,14.97,439782.0
2020-10-05 11:00:00,14.97,15.03,14.95,14.98,379726.0,14.97,15.03,14.95,14.98,379726.0
2020-10-05 11:10:00,14.97,14.99,14.95,14.96,484426.0,14.97,14.99,14.95,14.96,484426.0
2020-10-05 11:20:00,14.96,14.99,14.93,14.94,272053.0,14.96,14.99,14.93,14.94,272053.0
2020-10-05 11:30:00,14.94,14.96,14.88,14.9,473810.0,14.94,14.96,14.88,14.9,473810.0
2020-10-05 11:40:00,14.9,14.94,14.88,14.92,258203.0,14.9,14.94,14.88,14.92,258203.0
2020-10-05 11:50:00,14.92,14.95,14.92,14.95,152865.0,14.92,14.95,14.92,14.95,152865.0
2020-10-05 12:00:00,14.95,14.97,14.93,14.96,286320.0,14.95,14.97,14.93,14.96,286320.0
2020-10-05 12:10:00,14.96,14.97,14.93,14.94,154134.0,14.96,14.97,14.93,14.94,154134.0
2020-10-05 12:20:00,14.95,14.98,14.93,14.96,215206.0,14.95,14.98,14.93,14.96,215206.0
2020-10-05 12:30:00,14.96,15.02,14.95,15.01,298476.0,14.96,15.02,14.95,15.01,298476.0
2020-10-05 12:40:00,15.0,15.03,14.96,14.96,296853.0,15.0,15.03,14.96,14.96,296853.0
2020-10-05 12:50:00,14.96,14.97,14.93,14.96,219313.0,14.96,14.97,14.93,14.96,219313.0
2020-10-05 13:00:00,14.95,14.97,14.9,14.91,215746.0,14.95,14.97,14.9,14.91,215746.0
2020-10-05 13:10:00,14.91,14.93,14.9,14.92,192678.0,14.91,14.93,14.9,14.92,192678.0
2020-10-05 13:20:00,14.92,14.93,14.9,14.93,153775.0,14.92,14.93,14.9,14.93,153775.0
2020-10-05 13:30:00,14.93,14.93,14.88,14.89,481326.0,14.93,14.93,14.88,14.89,481326.0
2020-10-05 13:40:00,14.89,14.91,14.86,14.88,298653.0,14.89,14.91,14.86,14.88,298653.0
2020-10-05 13:50:00,14.88,14.89,14.83,14.83,596250.0,14.88,14.89,14.83,14.83,596250.0
2020-10-05 14:00:00,14.84,14.85,14.8,14.83,437050.0,14.84,14.85,14.8,14.83,437050.0
2020-10-05 14:10:00,14.83,14.86,14.81,14.85,237914.0,14.83,14.86,14.81,14.85,237914.0
2020-10-05 14:20:00,14.84,14.85,14.82,14.85,234765.0,14.84,14.85,14.82,14.85,234765.0
2020-10-05 14:30:00,14.85,14.9,14.84,14.89,575823.0,14.85,14.9,14.84,14.89,575823.0
2020-10-05 14:40:00,14.89,14.96,14.88,14.93,377258.0,14.89,14.96,14.88,14.93,377258.0
2020-10-05 14:50:00,14.94,14.97,14.92,14.97,256662.0,14.94,14.97,14.92,14.97,256662.0
2020-10-05 15:00:00,14.96,14.98,14.91,14.96,428437.0,14.96,14.98,14.91,14.96,428437.0
2020-10-05 15:10:00,14.96,14.98,14.95,14.96,246691.0,14.96,14.98,14.95,14.96,246691.0
2020-10-05 15:20:00,14.96,15.01,14.95,15.0,399146.0,14.96,15.01,14.95,15.0,399146.0
2020-10-05 15:30:00,15.01,15.01,14.97,14.99,364572.0,15.01,15.01,14.97,14.99,364572.0
2020-10-05 15:40:00,14.98,15.0,14.95,14.98,470254.0,14.98,15.0,14.95,14.98,470254.0
2020-10-05 15:50:00,14.97,15.0,14.95,14.97,1054951.0,14.97,15.0,14.95,14.97,1054951.0
2020-10-06 09:30:00,15.26,15.54,15.19,15.38,3523372.0,15.26,15.54,15.19,15.38,3523372.0
2020-10-06 09:40:00,15.39,15.65,15.34,15.64,2438771.0,15.39,15.65,15.34,15.64,2438771.0
2020-10-06 09:50:00,15.63,15.68,15.51,15.58,1567487.0,15.63,15.68,15.51,15.58,1567487.0
2020-10-06 10:00:00,15.57,15.73,15.57,15.66,1635036.0,15.57,15.73,15.57,15.66,1635036.0
2020-10-06 10:10:00,15.66,15.73,15.61,15.73,1175427.0,15.66,15.73,15.61,15.73,1175427.0
2020-10-06 10:20:00,15.72,15.79,15.68,15.79,1146966.0,15.72,15.79,15.68,15.79,1146966.0
2020-10-06 10:30:00,15.79,15.95,15.76,15.87,2547139.0,15.79,15.95,15.76,15.87,2547139.0
2020-10-06 10:40:00,15.86,15.97,15.82,15.9,1463536.0,15.86,15.97,15.82,15.9,1463536.0
2020-10-06 10:50:00,15.9,15.91,15.79,15.79,1033452.0,15.9,15.91,15.79,15.79,1033452.0
2020-10-06 11:00:00,15.79,15.85,15.74,15.76,861975.0,15.79,15.85,15.74,15.76,861975.0
2020-10-06 11:10:00,15.76,15.78,15.6,15.6,1124994.0,15.76,15.78,15.6,15.6,1124994.0
2020-10-06 11:20:00,15.6,15.66,15.56,15.6,733527.0,15.6,15.66,15.56,15.6,733527.0
2020-10-06 11:30:00,15.6,15.74,15.58,15.72,589153.0,15.6,15.74,15.58,15.72,589153.0
2020-10-06 11:40:00,15.71,15.85,15.71,15.79,810833.0,15.71,15.85,15.71,15.79,810833.0
2020-10-06 11:50:00,15.79,15.82,15.74,15.79,457889.0,15.79,15.82,15.74,15.79,457889.0
2020-10-06 12:00:00,15.79,15.81,15.71,15.73,488459.0,15.79,15.81,15.71,15.73,488459.0
2020-10-06 12:10:00,15.73,15.73,15.66,15.68,501994.0,15.73,15.73,15.66,15.68,501994.0
2020-10-06 12:20:00,15.68,15.81,15.68,15.79,618363.0,15.68,15.81,15.68,15.79,618363.0
2020-10-06 12:30:00,15.79,15.8,15.75,15.78,431930.0,15.79,15.8,15.75,15.78,431930.0
2020-10-06 12:40:00,15.78,15.84,15.77,15.83,288038.0,15.78,15.84,15.77,15.83,288038.0
2020-10-06 12:50:00,15.83,15.88,15.78,15.87,518574.0,15.83,15.88,15.78,15.87,518574.0
2020-10-06 13:00:00,15.87,15.9,15.83,15.88,618072.0,15.87,15.9,15.83,15.88,618072.0
2020-10-06 13:10:00,15.89,15.89,15.84,15.86,374044.0,15.89,15.89,15.84,15.86,374044.0
2020-10-06 13:20:00,15.86,15.87,15.82,15.84,280887.0,15.86,15.87,15.82,15.84,280887.0
2020-10-06 13:30:00,15.84,15.91,15.78,15.78,609506.0,15.84,15.91,15.78,15.78,609506.0
2020-10-06 13:40:00,15.79,15.79,15.72,15.74,506219.0,15.79,15.79,15.72,15.74,506219.0
2020-10-06 13:50:00,15.73,15.79,15.73,15.77,214042.0,15.73,15.79,15.73,15.77,214042.0
2020-10-06 14:00:00,15.76,15.8,15.75,15.78,258711.0,15.76,15.8,15.75,15.78,258711.0
2020-10-06 14:10:00,15.78,15.85,15.75,15.84,372360.0,15.78,15.85,15.75,15.84,372360.0
2020-10-06 14:20:00,15.84,15.86,15.8,15.84,367925.0,15.84,15.86,15.8,15.84,367925.0
2020-10-06 14:30:00,15.84,15.86,15.82,15.86,397706.0,15.84,15.86,15.82,15.86,397706.0
2020-10-06 14:40:00,15.85,15.9,15.81,15.84,530579.0,15.85,15.9,15.81,15.84,530579.0
2020-10-06 14:50:00,15.84,15.84,15.3,15.47,2398682.0,15.84,15.84,15.3,15.47,2398682.0
2020-10-06 15:00:00,15.46,15.46,15.12,15.25,1798208.0,15.46,15.46,15.12,15.25,1798208.0
2020-10-06 15:10:00,15.25,15.42,15.23,15.32,1620236.0,15.25,15.42,15.23,15.32,1620236.0
2020-10-06 15:20:00,15.32,15.37,15.27,15.34,831925.0,15.32,15.37,15.27,15.34,831925.0
2020-10-06 15:30:00,15.34,15.49,15.31,15.42,1029872.0,15.34,15.49,15.31,15.42,1029872.0
2020-10-06 15:40:00,15.42,15.45,15.28,15.31,753007.0,15.42,15.45,15.28,15.31,753007.0
2020-10-06 15:50:00,15.3,15.31,15.17,15.19,2002719.0,15.3,15.31,15.17,15.19,2002719.0
2020-10-07 09:30:00,15.48,15.72,15.41,15.5,2892424.0,15.48,15.72,15.41,15.5,2892424.0
2020-10-07 09:40:00,15.5,15.66,15.49,15.57,1634815.0,15.5,15.66,15.49,15.57,1634815.0
2020-10-07 09:50:00,15.57,15.62,15.49,15.51,915218.0,15.57,15.62,15.49,15.51,915218.0
2020-10-07 10:00:00,15.51,15.52,15.35,15.42,1417324.0,15.51,15.52,15.35,15.42,1417324.0
2020-10-07 10:10:00,15.42,15.43,15.29,15.4,708976.0,15.42,15.43,15.29,15.4,708976.0
2020-10-07 10:20:00,15.39,15.49,15.37,15.48,598829.0,15.39,15.49,15.37,15.48,598829.0
2020-10-07 10:30:00,15.49,15.56,15.46,15.5,629211.0,15.49,15.56,15.46,15.5,629211.0
2020-10-07 10:40:00,15.51,15.55,15.47,15.54,376419.0,15.51,15.55,15.47,15.54,376419.0
2020-10-07 10:50:00,15.55,15.61,15.54,15.58,562242.0,15.55,15.61,15.54,15.58,562242.0
2020-10-07 11:00:00,15.59,15.64,15.56,15.61,450312.0,15.59,15.64,15.56,15.61,450312.0
2020-10-07 11:10:00,15.6,15.72,15.6,15.69,725259.0,15.6,15.72,15.6,15.69,725259.0
2020-10-07 11:20:00,15.69,15.7,15.62,15.64,352601.0,15.69,15.7,15.62,15.64,352601.0
2020-10-07 11:30:00,15.63,15.73,15.62,15.71,499317.0,15.63,15.73,15.62,15.71,499317.0
2020-10-07 11:40:00,15.71,15.77,15.67,15.71,391099.0,15.71,15.77,15.67,15.71,391099.0
2020-10-07 11:50:00,15.71,15.78,15.68,15.77,359938.0,15.71,15.78,15.68,15.77,359938.0
2020-10-07 12:00:00,15.78,15.81,15.75,15.78,596553.0,15.78,15.81,15.75,15.78,596553.0
2020-10-07 12:10:00,15.78,15.8,15.76,15.8,387413.0,15.78,15.8,15.76,15.8,387413.0
2020-10-07 12:20:00,15.79,15.81,15.72,15.75,432987.0,15.79,15.81,15.72,15.75,432987.0
2020-10-07 12:30:00,15.75,15.77,15.71,15.75,276029.0,15.75,15.77,15.71,15.75,276029.0
2020-10-07 12:40:00,15.75,15.76,15.73,15.75,167943.0,15.75,15.76,15.73,15.75,167943.0
2020-10-07 12:50:00,15.75,15.83,15.73,15.83,403366.0,15.75,15.83,15.73,15.83,403366.0
2020-10-07 13:00:00,15.83,15.96,15.82,15.96,877742.0,15.83,15.96,15.82,15.96,877742.0
2020-10-07 13:10:00,15.95,15.97,15.86,15.88,786806.0,15.95,15.97,15.86,15.88,786806.0
2020-10-07 13:20:00,15.88,15.92,15.86,15.91,636985.0,15.88,15.92,15.86,15.91,636985.0
2020-10-07 13:30:00,15.91,15.94,15.89,15.91,359087.0,15.91,15.94,15.89,15.91,359087.0
2020-10-07 13:40:00,15.9,15.96,15.89,15.94,528510.0,15.9,15.96,15.89,15.94,528510.0
2020-10-07 13:50:00,15.94,15.95,15.88,15.9,366712.0,15.94,15.95,15.88,15.9,366712.0
2020-10-07 14:00:00,15.89,15.94,15.88,15.89,299605.0,15.89,15.94,15.88,15.89,299605.0
2020-10-07 14:10:00,15.9,15.95,15.89,15.95,369152.0,15.9,15.95,15.89,15.95,369152.0
2020-10-07 14:20:00,15.95,15.96,15.92,15.93,566137.0,15.95,15.96,15.92,15.93,566137.0
2020-10-07 14:30:00,15.92,15.95,15.9,15.94,360053.0,15.92,15.95,15.9,15.94,360053.0
2020-10-07 14:40:00,15.94,15.95,15.89,15.95,311905.0,15.94,15.95,15.89,15.95,311905.0
2020-10-07 14:50:00,15.94,15.96,15.92,15.94,270161.0,15.94,15.96,15.92,15.94,270161.0
2020-10-07 15:00:00,15.95,15.98,15.92,15.97,447706.0,15.95,15.98,15.92,15.97,447706.0
2020-10-07 15:10:00,15.97,15.98,15.9,15.95,613693.0,15.97,15.98,15.9,15.95,613693.0
2020-10-07 15:20:00,15.95,16.01,15.92,16.0,1302228.0,15.95,16.01,15.92,16.0,1302228.0
2020-10-07 15:30:00,16.0,16.05,15.98,16.0,953904.0,16.0,16.05,15.98,16.0,953904.0
2020-10-07 15:40:00,16.0,16.04,15.98,16.0,744492.0,16.0,16.04,15.98,16.0,744492.0
2020-10-07 15:50:00,16.0,16.03,15.97,15.99,1767376.0,16.0,16.03,15.97,15.99,1767376.0
2020-10-08 09:30:00,16.16,16.17,15.76,15.88,3455862.0,16.16,16.17,15.76,15.88,3455862.0
2020-10-08 09:40:00,15.88,15.94,15.64,15.7,2834814.0,15.88,15.94,15.64,15.7,2834814.0
2020-10-08 09:50:00,15.7,15.75,15.64,15.71,1272640.0,15.7,15.75,15.64,15.71,1272640.0
2020-10-08 10:00:00,15.72,15.73,15.55,15.55,1599618.0,15.72,15.73,15.55,15.55,1599618.0
2020-10-08 10:10:00,15.55,15.62,15.51,15.59,1590024.0,15.55,15.62,15.51,15.59,1590024.0
2020-10-08 10:20:00,15.58,15.6,15.5,15.54,1534873.0,15.58,15.6,15.5,15.54,1534873.0
2020-10-08 10:30:00,15.54,15.78,15.53,15.77,2044708.0,15.54,15.78,15.53,15.77,2044708.0
2020-10-08 10:40:00,15.76,15.78,15.63,15.71,1346021.0,15.76,15.78,15.63,15.71,1346021.0
2020-10-08 10:50:00,15.71,15.78,15.7,15.73,1078814.0,15.71,15.78,15.7,15.73,1078814.0
2020-10-08 11:00:00,15.73,15.74,15.64,15.65,735143.0,15.73,15.74,15.64,15.65,735143.0
2020-10-08 11:10:00,15.65,15.7,15.6,15.61,678319.0,15.65,15.7,15.6,15.61,678319.0
2020-10-08 11:20:00,15.61,15.63,15.5,15.52,1665056.0,15.61,15.63,15.5,15.52,1665056.0
2020-10-08 11:30:00,15.52,15.54,15.37,15.53,2108429.0,15.52,15.54,15.37,15.53,2108429.0
2020-10-08 11:40:00,15.52,15.55,15.49,15.54,513114.0,15.52,15.55,15.49,15.54,513114.0
2020-10-08 11:50:00,15.53,15.54,15.49,15.51,452634.0,15.53,15.54,15.49,15.51,452634.0
2020-10-08 12:00:00,15.52,15.67,15.5,15.64,729205.0,15.52,15.67,15.5,15.64,729205.0
2020-10-08 12:10:00,15.64,15.65,15.6,15.62,472356.0,15.64,15.65,15.6,15.62,472356.0
2020-10-08 12:20:00,15.63,15.66,15.6,15.64,493048.0,15.63,15.66,15.6,15.64,493048.0
2020-10-08 12:30:00,15.64,15.66,15.59,15.64,380558.0,15.64,15.66,15.59,15.64,380558.0
2020-10-08 12:40:00,15.64,15.66,15.6,15.63,357911.0,15.64,15.66,15.6,15.63,357911.0
2020-10-08 12:50:00,15.63,15.66,15.6,15.64,252318.0,15.63,15.66,15.6,15.64,252318.0
2020-10-08 13:00:00,15.64,15.64,15.58,15.6,345737.0,15.64,15.64,15.58,15.6,345737.0
2020-10-08 13:10:00,15.6,15.6,15.49,15.49,638689.0,15.6,15.6,15.49,15.49,638689.0
2020-10-08 13:20:00,15.5,15.54,15.48,15.53,411986.0,15.5,15.54,15.48,15.53,411986.0
2020-10-08 13:30:00,15.53,15.54,15.49,15.53,360055.0,15.53,15.54,15.49,15.53,360055.0
2020-10-08 13:40:00,15.52,15.56,15.51,15.55,322890.0,15.52,15.56,15.51,15.55,322890.0
2020-10-08 13:50:00,15.55,15.56,15.49,15.49,339427.0,15.55,15.56,15.49,15.49,339427.0
2020-10-08 14:00:00,15.5,15.61,15.49,15.61,821731.0,15.5,15.61,15.49,15.61,821731.0
2020-10-08 14:10:00,15.6,15.65,15.58,15.62,556563.0,15.6,15.65,15.58,15.62,556563.0
2020-10-08 14:20:00,15.62,15.66,15.6,15.65,483687.0,15.62,15.66,15.6,15.65,483687.0
2020-10-08 14:30:00,15.64,15.65,15.59,15.6,287025.0,15.64,15.65,15.59,15.6,287025.0
2020-10-08 14:40:00,15.6,15.65,15.6,15.63,213594.0,15.6,15.65,15.6,15.63,213594.0
2020-10-08 14:50:00,15.63,15.64,15.58,15.6,479941.0,15.63,15.64,15.58,15.6,479941.0
2020-10-08 15:00:00,15.6,15.62,15.57,15.61,309976.0,15.6,15.62,15.57,15.61,309976.0
2020-10-08 15:10:00,15.61,15.66,15.6,15.65,408980.0,15.61,15.66,15.6,15.65,408980.0
2020-10-08 15:20:00,15.65,15.69,15.62,15.67,746954.0,15.65,15.69,15.62,15.67,746954.0
2020-10-08 15:30:00,15.67,15.69,15.64,15.64,678706.0,15.67,15.69,15.64,15.64,678706.0
2020-10-08 15:40:00,15.64,15.65,15.6,15.61,586652.0,15.64,15.65,15.6,15.61,586652.0
2020-10-08 15:50:00,15.6,15.64,15.58,15.6,1738094.0,15.6,15.64,15.58,15.6,1738094.0
2020-10-09 09:30:00,15.72,15.8,15.55,15.58,2236268.0,15.72,15.8,15.55,15.58,2236268.0
2020-10-09 09:40:00,15.59,16.07,15.54,15.93,4970651.0,15.59,16.07,15.54,15.93,4970651.0
2020-10-09 09:50:00,15.93,15.98,15.76,15.86,1806005.0,15.93,15.98,15.76,15.86,1806005.0
2020-10-09 10:00:00,15.87,15.94,15.81,15.82,981765.0,15.87,15.94,15.81,15.82,981765.0
2020-10-09 10:10:00,15.82,15.88,15.74,15.76,722066.0,15.82,15.88,15.74,15.76,722066.0
2020-10-09 10:20:00,15.76,15.79,15.6,15.64,834200.0,15.76,15.79,15.6,15.64,834200.0
2020-10-09 10:30:00,15.64,15.76,15.63,15.75,1048324.0,15.64,15.76,15.63,15.75,1048324.0
2020-10-09 10:40:00,15.74,15.77,15.7,15.77,614168.0,15.74,15.77,15.7,15.77,614168.0
2020-10-09 10:50:00,15.77,15.77,15.7,15.72,688290.0,15.77,15.77,15.7,15.72,688290.0
2020-10-09 11:00:00,15.72,15.75,15.7,15.72,545552.0,15.72,15.75,15.7,15.72,545552.0
2020-10-09 11:10:00,15.72,15.83,15.71,15.79,876487.0,15.72,15.83,15.71,15.79,876487.0
2020-10-09 11:20:00,15.78,15.81,15.71,15.72,539102.0,15.78,15.81,15.71,15.72,539102.0
2020-10-09 11:30:00,15.73,15.75,15.7,15.74,418481.0,15.73,15.75,15.7,15.74,418481.0
2020-10-09 11:40:00,15.73,15.81,15.66,15.79,1246359.0,15.73,15.81,15.66,15.79,1246359.0
2020-10-09 11:50:00,15.79,15.91,15.75,15.87,1240421.0,15.79,15.91,15.75,15.87,1240421.0
2020-10-09 12:00:00,15.87,15.99,15.86,15.95,1264370.0,15.87,15.99,15.86,15.95,1264370.0
2020-10-09 12:10:00,15.95,15.96,15.84,15.87,691408.0,15.95,15.96,15.84,15.87,691408.0
2020-10-09 12:20:00,15.87,15.92,15.8,15.8,688233.0,15.87,15.92,15.8,15.8,688233.0
2020-10-09 12:30:00,15.81,15.85,15.78,15.82,430000.0,15.81,15.85,15.78,15.82,430000.0
2020-10-09 12:40:00,15.81,15.86,15.79,15.82,402683.0,15.81,15.86,15.79,15.82,402683.0
2020-10-09 12:50:00,15.82,15.82,15.72,15.76,426206.0,15.82,15.82,15.72,15.76,426206.0
2020-10-09 13:00:00,15.76,15.76,15.7,15.72,404118.0,15.76,15.76,15.7,15.72,404118.0
2020-10-09 13:10:00,15.72,15.78,15.68,15.73,555913.0,15.72,15.78,15.68,15.73,555913.0
2020-10-09 13:20:00,15.74,15.76,15.73,15.76,173137.0,15.74,15.76,15.73,15.76,173137.0
2020-10-09 13:30:00,15.76,15.81,15.72,15.8,463507.0,15.76,15.81,15.72,15.8,463507.0
2020-10-09 13:40:00,15.79,15.86,15.78,15.84,486629.0,15.79,15.86,15.78,15.84,486629.0
2020-10-09 13:50:00,15.83,15.85,15.8,15.82,393743.0,15.83,15.85,15.8,15.82,393743.0
2020-10-09 14:00:00,15.83,15.84,15.78,15.8,272428.0,15.83,15.84,15.78,15.8,272428.0
2020-10-09 14:10:00,15.79,15.82,15.76,15.82,275183.0,15.79,15.82,15.76,15.82,275183.0
2020-10-09 14:20:00,15.82,15.85,15.8,15.81,370755.0,15.82,15.85,15.8,15.81,370755.0
2020-10-09 14:30:00,15.8,15.84,15.78,15.82,367779.0,15.8,15.84,15.78,15.82,367779.0
2020-10-09 14:40:00,15.81,15.84,15.78,15.81,322394.0,15.81,15.84,15.78,15.81,322394.0
2020-10-09 14:50:00,15.81,15.81,15.75,15.79,313887.0,15.81,15.81,15.75,15.79,313887.0
2020-10-09 15:00:00,15.78,15.79,15.72,15.74,291730.0,15.78,15.79,15.72,15.74,291730.0
2020-10-09 15:10:00,15.74,15.76,15.71,15.73,338736.0,15.74,15.76,15.71,15.73,338736.0
2020-10-09 15:20:00,15.73,15.76,15.72,15.74,330706.0,15.73,15.76,15.72,15.74,330706.0
2020-10-09 15:30:00,15.74,15.75,15.69,15.7,536715.0,15.74,15.75,15.69,15.7,536715.0
2020-10-09 15:40:00,15.71,15.72,15.66,15.66,622541.0,15.71,15.72,15.66,15.66,622541.0
2020-10-09 15:50:00,15.67,15.71,15.66,15.69,1495213.0,15.67,15.71,15.66,15.69,1495213.0
2020-10-12 09:30:00,15.45,15.51,15.31,15.46,3225972.0,15.45,15.51,15.31,15.46,3225972.0
2020-10-12 09:40:00,15.47,15.49,15.31,15.37,1641382.0,15.47,15.49,15.31,15.37,1641382.0
2020-10-12 09:50:00,15.36,15.41,15.31,15.39,909998.0,15.36,15.41,15.31,15.39,909998.0
2020-10-12 10:00:00,15.39,15.51,15.38,15.41,1236119.0,15.39,15.51,15.38,15.41,1236119.0
2020-10-12 10:10:00,15.41,15.44,15.36,15.39,830847.0,15.41,15.44,15.36,15.39,830847.0
2020-10-12 10:20:00,15.39,15.43,15.34,15.43,779061.0,15.39,15.43,15.34,15.43,779061.0
2020-10-12 10:30:00,15.43,15.43,15.34,15.36,621649.0,15.43,15.43,15.34,15.36,621649.0
2020-10-12 10:40:00,15.35,15.39,15.34,15.35,829659.0,15.35,15.39,15.34,15.35,829659.0
2020-10-12 10:50:00,15.35,15.38,15.26,15.27,1021406.0,15.35,15.38,15.26,15.27,1021406.0
2020-10-12 11:00:00,15.27,15.32,15.24,15.32,888230.0,15.27,15.32,15.24,15.32,888230.0
2020-10-12 11:10:00,15.32,15.32,15.22,15.23,791217.0,15.32,15.32,15.22,15.23,791217.0
2020-10-12 11:20:00,15.23,15.25,15.2,15.21,903177.0,15.23,15.25,15.2,15.21,903177.0
2020-10-12 11:30:00,15.21,15.27,15.21,15.24,646835.0,15.21,15.27,15.21,15.24,646835.0
2020-10-12 11:40:00,15.24,15.27,15.22,15.24,380218.0,15.24,15.27,15.22,15.24,380218.0
2020-10-12 11:50:00,15.23,15.24,15.21,15.23,337901.0,15.23,15.24,15.21,15.23,337901.0
2020-10-12 12:00:00,15.24,15.27,15.22,15.26,298244.0,15.24,15.27,15.22,15.26,298244.0
2020-10-12 12:10:00,15.26,15.31,15.25,15.29,361815.0,15.26,15.31,15.25,15.29,361815.0
2020-10-12 12:20:00,15.29,15.31,15.26,15.3,403404.0,15.29,15.31,15.26,15.3,403404.0
2020-10-12 12:30:00,15.29,15.31,15.27,15.3,210463.0,15.29,15.31,15.27,15.3,210463.0
2020-10-12 12:40:00,15.31,15.32,15.28,15.3,265503.0,15.31,15.32,15.28,15.3,265503.0
2020-10-12 12:50:00,15.31,15.31,15.25,15.28,247538.0,15.31,15.31,15.25,15.28,247538.0
2020-10-12 13:00:00,15.28,15.28,15.26,15.27,177450.0,15.28,15.28,15.26,15.27,177450.0
2020-10-12 13:10:00,15.26,15.29,15.26,15.29,140356.0,15.26,15.29,15.26,15.29,140356.0
2020-10-12 13:20:00,15.29,15.31,15.28,15.3,354946.0,15.29,15.31,15.28,15.3,354946.0
2020-10-12 13:30:00,15.3,15.3,15.26,15.28,192198.0,15.3,15.3,15.26,15.28,192198.0
2020-10-12 13:40:00,15.29,15.32,15.28,15.31,379889.0,15.29,15.32,15.28,15.31,379889.0
2020-10-12 13:50:00,15.32,15.34,15.28,15.33,328475.0,15.32,15.34,15.28,15.33,328475.0
2020-10-12 14:00:00,15.33,15.36,15.3,15.35,340193.0,15.33,15.36,15.3,15.35,340193.0
2020-10-12 14:10:00,15.35,15.35,15.32,15.34,275308.0,15.35,15.35,15.32,15.34,275308.0
2020-10-12 14:20:00,15.34,15.34,15.31,15.33,150799.0,15.34,15.34,15.31,15.33,150799.0
2020-10-12 14:30:00,15.32,15.33,15.28,15.29,366994.0,15.32,15.33,15.28,15.29,366994.0
2020-10-12 14:40:00,15.3,15.31,15.27,15.3,239180.0,15.3,15.31,15.27,15.3,239180.0
2020-10-12 14:50:00,15.29,15.32,15.27,15.31,196514.0,15.29,15.32,15.27,15.31,196514.0
2020-10-12 15:00:00,15.3,15.33,15.28,15.31,328140.0,15.3,15.33,15.28,15.31,328140.0
2020-10-12 15:10:00,15.31,15.33,15.28,15.32,373992.0,15.31,15.33,15.28,15.32,373992.0
2020-10-12 15:20:00,15.31,15.32,15.28,15.29,343801.0,15.31,15.32,15.28,15.29,343801.0
2020-10-12 15:30:00,15.29,15.29,15.25,15.26,357811.0,15.29,15.29,15.25,15.26,357811.0
2020-10-12 15:40:00,15.26,15.26,15.21,15.22,627486.0,15.26,15.26,15.21,15.22,627486.0
2020-10-12 15:50:00,15.22,15.25,15.21,15.21,1242412.0,15.22,15.25,15.21,15.21,1242412.0
2020-10-13 09:30:00,14.71,14.83,14.4,14.41,4908792.0,14.71,14.83,14.4,14.41,4908792.0
2020-10-13 09:40:00,14.42,14.43,14.23,14.35,3332975.0,14.42,14.43,14.23,14.35,3332975.0
2020-10-13 09:50:00,14.34,14.41,14.28,14.39,1909734.0,14.34,14.41,14.28,14.39,1909734.0
2020-10-13 10:00:00,14.39,14.43,14.32,14.36,1533466.0,14.39,14.43,14.32,14.36,1533466.0
2020-10-13 10:10:00,14.36,14.5,14.35,14.48,1494256.0,14.36,14.5,14.35,14.48,1494256.0
2020-10-13 10:20:00,14.48,14.49,14.43,14.44,915493.0,14.48,14.49,14.43,14.44,915493.0
2020-10-13 10:30:00,14.43,14.44,14.36,14.4,724116.0,14.43,14.44,14.36,14.4,724116.0
2020-10-13 10:40:00,14.4,14.41,14.31,14.34,920943.0,14.4,14.41,14.31,14.34,920943.0
2020-10-13 10:50:00,14.34,14.35,14.26,14.29,1216502.0,14.34,14.35,14.26,14.29,1216502.0
2020-10-13 11:00:00,14.29,14.33,14.28,14.32,625707.0,14.29,14.33,14.28,14.32,625707.0
2020-10-13 11:10:00,14.31,14.36,14.29,14.35,697190.0,14.31,14.36,14.29,14.35,697190.0
2020-10-13 11:20:00,14.35,14.35,14.25,14.26,999436.0,14.35,14.35,14.25,14.26,999436.0
2020-10-13 11:30:00,14.26,14.26,14.2,14.24,1509625.0,14.26,14.26,14.2,14.24,1509625.0
2020-10-13 11:40:00,14.24,14.25,14.16,14.17,1528725.0,14.24,14.25,14.16,14.17,1528725.0
2020-10-13 11:50:00,14.18,14.19,14.14,14.18,813628.0,14.18,14.19,14.14,14.18,813628.0
2020-10-13 12:00:00,14.18,14.2,14.14,14.19,889553.0,14.18,14.2,14.14,14.19,889553.0
2020-10-13 12:10:00,14.19,14.2,14.14,14.15,750024.0,14.19,14.2,14.14,14.15,750024.0
2020-10-13 12:20:00,14.14,14.2,14.14,14.2,722470.0,14.14,14.2,14.14,14.2,722470.0
2020-10-13 12:30:00,14.19,14.21,14.17,14.2,595797.0,14.19,14.21,14.17,14.2,595797.0
2020-10-13 12:40:00,14.2,14.23,14.19,14.23,528326.0,14.2,14.23,14.19,14.23,528326.0
2020-10-13 12:50:00,14.23,14.25,14.21,14.23,440056.0,14.23,14.25,14.21,14.23,440056.0
2020-10-13 13:00:00,14.24,14.24,14.18,14.18,454404.0,14.24,14.24,14.18,14.18,454404.0
2020-10-13 13:10:00,14.19,14.22,14.18,14.2,579860.0,14.19,14.22,14.18,14.2,579860.0
2020-10-13 13:20:00,14.19,14.21,14.17,14.19,501190.0,14.19,14.21,14.17,14.19,501190.0
2020-10-13 13:30:00,14.19,14.19,14.15,14.15,503003.0,14.19,14.19,14.15,14.15,503003.0
2020-10-13 13:40:00,14.16,14.17,14.14,14.16,527556.0,14.16,14.17,14.14,14.16,527556.0
2020-10-13 13:50:00,14.15,14.17,14.1,14.12,772050.0,14.15,14.17,14.1,14.12,772050.0
2020-10-13 14:00:00,14.11,14.16,14.1,14.16,605238.0,14.11,14.16,14.1,14.16,605238.0
2020-10-13 14:10:00,14.16,14.21,14.14,14.18,612966.0,14.16,14.21,14.14,14.18,612966.0
2020-10-13 14:20:00,14.18,14.19,14.12,14.13,445157.0,14.18,14.19,14.12,14.13,445157.0
2020-10-13 14:30:00,14.13,14.15,14.1,14.13,678707.0,14.13,14.15,14.1,14.13,678707.0
2020-10-13 14:40:00,14.13,14.13,14.08,14.08,888529.0,14.13,14.13,14.08,14.08,888529.0
2020-10-13 14:50:00,14.09,14.09,13.98,13.98,2025088.0,14.09,14.09,13.98,13.98,2025088.0
2020-10-13 15:00:00,13.99,14.04,13.98,14.04,1124569.0,13.99,14.04,13.98,14.04,1124569.0
2020-10-13 15:10:00,14.04,14.1,14.03,14.09,593087.0,14.04,14.1,14.03,14.09,593087.0
2020-10-13 15:20:00,14.1,14.13,14.06,14.07,1084504.0,14.1,14.13,14.06,14.07,1084504.0
2020-10-13 15:30:00,14.07,14.12,14.05,14.1,1077178.0,14.07,14.12,14.05,14.1,1077178.0
2020-10-13 15:40:00,14.09,14.1,14.05,14.08,917983.0,14.09,14.1,14.05,14.08,917983.0
2020-10-13 15:50:00,14.07,14.08,14.01,14.03,3123322.0,14.07,14.08,14.01,14.03,3123322.0
2020-10-14 09:30:00,14.33,14.43,14.23,14.32,2696749.0,14.33,14.43,14.23,14.32,2696749.0
2020-10-14 09:40:00,14.33,14.42,14.28,14.31,1838894.0,14.33,14.42,14.28,14.31,1838894.0
2020-10-14 09:50:00,14.31,14.33,14.2,14.26,1260199.0,14.31,14.33,14.2,14.26,1260199.0
2020-10-14 10:00:00,14.26,14.28,14.09,14.1,1045823.0,14.26,14.28,14.09,14.1,1045823.0
2020-10-14 10:10:00,14.09,14.1,14.02,14.07,1339785.0,14.09,14.1,14.02,14.07,1339785.0
2020-10-14 10:20:00,14.08,14.17,14.06,14.07,1088417.0,14.08,14.17,14.06,14.07,1088417.0
2020-10-14 10:30:00,14.08,14.09,14.01,14.03,789184.0,14.08,14.09,14.01,14.03,789184.0
2020-10-14 10:40:00,14.03,14.09,14.0,14.02,825630.0,14.03,14.09,14.0,14.02,825630.0
2020-10-14 10:50:00,14.01,14.08,13.97,14.07,1163593.0,14.01,14.08,13.97,14.07,1163593.0
2020-10-14 11:00:00,14.08,14.08,14.02,14.04,660223.0,14.08,14.08,14.02,14.04,660223.0
2020-10-14 11:10:00,14.05,14.16,14.04,14.05,987740.0,14.05,14.16,14.04,14.05,987740.0
2020-10-14 11:20:00,14.04,14.09,14.04,14.06,628722.0,14.04,14.09,14.04,14.06,628722.0
2020-10-14 11:30:00,14.05,14.07,14.02,14.04,444082.0,14.05,14.07,14.02,14.04,444082.0
2020-10-14 11:40:00,14.04,14.1,13.98,13.99,1007046.0,14.04,14.1,13.98,13.99,1007046.0
2020-10-14 11:50:00,13.99,13.99,13.91,13.94,939857.0,13.99,13.99,13.91,13.94,939857.0
2020-10-14 12:00:00,13.94,14.06,13.93,14.01,603353.0,13.94,14.06,13.93,14.01,603353.0
2020-10-14 12:10:00,14.01,14.02,13.95,13.96,611364.0,14.01,14.02,13.95,13.96,611364.0
2020-10-14 12:20:00,13.96,14.02,13.96,14.0,345645.0,13.96,14.02,13.96,14.0,345645.0
2020-10-14 12:30:00,14.0,14.06,13.98,14.01,459405.0,14.0,14.06,13.98,14.01,459405.0
2020-10-14 12:40:00,14.0,14.04,13.99,14.04,336561.0,14.0,14.04,13.99,14.04,336561.0
2020-10-14 12:50:00,14.04,14.08,14.02,14.04,590777.0,14.04,14.08,14.02,14.04,590777.0
2020-10-14 13:00:00,14.04,14.16,14.03,14.13,617149.0,14.04,14.16,14.03,14.13,617149.0
2020-10-14 13:10:00,14.13,14.17,14.08,14.17,488695.0,14.13,14.17,14.08,14.17,488695.0
2020-10-14 13:20:00,14.16,14.22,14.15,14.16,545815.0,14.16,14.22,14.15,14.16,545815.0
2020-10-14 13:30:00,14.16,14.18,14.12,14.18,674780.0,14.16,14.18,14.12,14.18,674780.0
2020-10-14 13:40:00,14.18,14.18,14.1,14.12,242823.0,14.18,14.18,14.1,14.12,242823.0
2020-10-14 13:50:00,14.12,14.12,14.07,14.11,357679.0,14.12,14.12,14.07,14.11,357679.0
2020-10-14 14:00:00,14.11,14.15,14.08,14.12,349548.0,14.11,14.15,14.08,14.12,349548.0
2020-10-14 14:10:00,14.11,14.12,14.07,14.1,288088.0,14.11,14.12,14.07,14.1,288088.0
2020-10-14 14:20:00,14.1,14.11,14.05,14.07,405576.0,14.1,14.11,14.05,14.07,405576.0
2020-10-14 14:30:00,14.07,14.07,14.03,14.07,436254.0,14.07,14.07,14.03,14.07,436254.0
2020-10-14 14:40:00,14.06,14.09,14.04,14.09,432945.0,14.06,14.09,14.04,14.09,432945.0
2020-10-14 14:50:00,14.09,14.11,14.06,14.07,361548.0,14.09,14.11,14.06,14.07,361548.0
2020-10-14 15:00:00,14.08,14.13,14.05,14.11,475236.0,14.08,14.13,14.05,14.11,475236.0
2020-10-14 15:10:00,14.11,14.12,14.07,14.09,385004.0,14.11,14.12,14.07,14.09,385004.0
2020-10-14 15:20:00,14.08,14.1,14.05,14.07,422513.0,14.08,14.1,14.05,14.07,422513.0
2020-10-14 15:30:00,14.06,14.08,14.05,14.06,466867.0,14.06,14.08,14.05,14.06,466867.0
2020-10-14 15:40:00,14.06,14.06,14.02,14.03,931142.0,14.06,14.06,14.02,14.03,931142.0
2020-10-14 15:50:00,14.03,14.05,13.97,13.98,2895120.0,14.03,14.05,13.97,13.98,2895120.0
2020-10-15 09:30:00,13.72,13.81,13.63,13.73,2879543.0,13.72,13.81,13.63,13.73,2879543.0
2020-10-15 09:40:00,13.72,13.83,13.62,13.63,2078735.0,13.72,13.83,13.62,13.63,2078735.0
2020-10-15 09:50:00,13.64,13.76,13.63,13.74,1208171.0,13.64,13.76,13.63,13.74,1208171.0
2020-10-15 10:00:00,13.75,13.77,13.63,13.63,1187368.0,13.75,13.77,13.63,13.63,1187368.0
2020-10-15 10:10:00,13.63,13.71,13.63,13.67,695641.0,13.63,13.71,13.63,13.67,695641.0
2020-10-15 10:20:00,13.66,13.7,13.62,13.63,812756.0,13.66,13.7,13.62,13.63,812756.0
2020-10-15 10:30:00,13.63,13.71,13.62,13.7,657465.0,13.63,13.71,13.62,13.7,657465.0
2020-10-15 10:40:00,13.7,13.7,13.65,13.68,505430.0,13.7,13.7,13.65,13.68,505430.0
2020-10-15 10:50:00,13.68,13.73,13.66,13.73,369183.0,13.68,13.73,13.66,13.73,369183.0
2020-10-15 11:00:00,13.73,13.81,13.72,13.77,734554.0,13.73,13.81,13.72,13.77,734554.0
2020-10-15 11:10:00,13.78,13.82,13.73,13.82,609712.0,13.78,13.82,13.73,13.82,609712.0
2020-10-15 11:20:00,13.81,13.86,13.75,13.76,607564.0,13.81,13.86,13.75,13.76,607564.0
2020-10-15 11:30:00,13.77,13.82,13.75,13.81,489488.0,13.77,13.82,13.75,13.81,489488.0
2020-10-15 11:40:00,13.81,13.83,13.79,13.82,369233.0,13.81,13.83,13.79,13.82,369233.0
2020-10-15 11:50:00,13.82,13.9,13.81,13.81,722715.0,13.82,13.9,13.81,13.81,722715.0
2020-10-15 12:00:00,13.81,13.86,13.8,13.84,295829.0,13.81,13.86,13.8,13.84,295829.0
2020-10-15 12:10:00,13.84,13.87,13.82,13.84,280933.0,13.84,13.87,13.82,13.84,280933.0
2020-10-15 12:20:00,13.84,13.84,13.78,13.81,314902.0,13.84,13.84,13.78,13.81,314902.0
2020-10-15 12:30:00,13.8,13.81,13.74,13.76,375993.0,13.8,13.81,13.74,13.76,375993.0
2020-10-15 12:40:00,13.76,13.8,13.73,13.74,461556.0,13.76,13.8,13.73,13.74,461556.0
2020-10-15 12:50:00,13.74,13.76,13.67,13.72,851945.0,13.74,13.76,13.67,13.72,851945.0
2020-10-15 13:00:00,13.72,13.74,13.71,13.73,181003.0,13.72,13.74,13.71,13.73,181003.0
2020-10-15 13:10:00,13.73,13.78,13.72,13.78,878689.0,13.73,13.78,13.72,13.78,878689.0
2020-10-15 13:20:00,13.78,13.81,13.76,13.79,335843.0,13.78,13.81,13.76,13.79,335843.0
2020-10-15 13:30:00,13.8,13.81,13.75,13.77,266797.0,13.8,13.81,13.75,13.77,266797.0
2020-10-15 13:40:00,13.76,13.84,13.76,13.81,998464.0,13.76,13.84,13.76,13.81,998464.0
2020-10-15 13:50:00,13.82,13.82,13.78,13.81,187132.0,13.82,13.82,13.78,13.81,187132.0
2020-10-15 14:00:00,13.81,13.84,13.8,13.81,263890.0,13.81,13.84,13.8,13.81,263890.0
2020-10-15 14:10:00,13.81,13.86,13.78,13.85,362974.0,13.81,13.86,13.78,13.85,362974.0
2020-10-15 14:20:00,13.85,13.91,13.84,13.9,491041.0,13.85,13.91,13.84,13.9,491041.0
2020-10-15 14:30:00,13.9,13.91,13.86,13.86,286620.0,13.9,13.91,13.86,13.86,286620.0
2020-10-15 14:40:00,13.86,13.9,13.85,13.89,293786.0,13.86,13.9,13.85,13.89,293786.0
2020-10-15 14:50:00,13.9,13.91,13.88,13.91,290335.0,13.9,13.91,13.88,13.91,290335.0
2020-10-15 15:00:00,13.91,13.98,13.9,13.95,459038.0,13.91,13.98,13.9,13.95,459038.0
2020-10-15 15:10:00,13.95,13.97,13.93,13.96,405415.0,13.95,13.97,13.93,13.96,405415.0
2020-10-15 15:20:00,13.96,14.01,13.94,14.0,445426.0,13.96,14.01,13.94,14.0,445426.0
2020-10-15 15:30:00,14.0,14.04,13.99,14.03,561590.0,14.0,14.04,13.99,14.03,561590.0
2020-10-15 15:40:00,14.02,14.04,13.97,13.98,693488.0,14.02,14.04,13.97,13.98,693488.0
2020-10-15 15:50:00,13.99,14.03,13.98,14.02,1130948.0,13.99,14.03,13.98,14.02,1130948.0
2020-10-16 09:30:00,14.05,14.13,13.9,13.99,2268180.0,14.05,14.13,13.9,13.99,2268180.0
2020-10-16 09:40:00,13.99,14.0,13.83,13.85,1230302.0,13.99,14.0,13.83,13.85,1230302.0
2020-10-16 09:50:00,13.84,13.85,13.74,13.82,1365233.0,13.84,13.85,13.74,13.82,1365233.0
2020-10-16 10:00:00,13.81,13.86,13.79,13.82,782310.0,13.81,13.86,13.79,13.82,782310.0
2020-10-16 10:10:00,13.83,13.91,13.8,13.87,1287419.0,13.83,13.91,13.8,13.87,1287419.0
2020-10-16 10:20:00,13.87,13.9,13.83,13.88,1118309.0,13.87,13.9,13.83,13.88,1118309.0
2020-10-16 10:30:00,13.88,13.91,13.76,13.76,931199.0,13.88,13.91,13.76,13.76,931199.0
2020-10-16 10:40:00,13.77,13.81,13.75,13.76,1241484.0,13.77,13.81,13.75,13.76,1241484.0
2020-10-16 10:50:00,13.76,13.76,13.71,13.73,955751.0,13.76,13.76,13.71,13.73,955751.0
2020-10-16 11:00:00,13.72,13.89,13.72,13.88,4283842.0,13.72,13.89,13.72,13.88,4283842.0
2020-10-16 11:10:00,13.88,13.88,13.8,13.81,857300.0,13.88,13.88,13.8,13.81,857300.0
2020-10-16 11:20:00,13.8,13.84,13.76,13.83,758852.0,13.8,13.84,13.76,13.83,758852.0
2020-10-16 11:30:00,13.83,13.85,13.8,13.83,348496.0,13.83,13.85,13.8,13.83,348496.0
2020-10-16 11:40:00,13.84,13.86,13.8,13.86,1009728.0,13.84,13.86,13.8,13.86,1009728.0
2020-10-16 11:50:00,13.86,13.95,13.85,13.92,1043506.0,13.86,13.95,13.85,13.92,1043506.0
2020-10-16 12:00:00,13.92,13.98,13.91,13.98,1012290.0,13.92,13.98,13.91,13.98,1012290.0
2020-10-16 12:10:00,13.98,14.03,13.96,14.03,1042744.0,13.98,14.03,13.96,14.03,1042744.0
2020-10-16 12:20:00,14.03,14.12,14.02,14.12,1291680.0,14.03,14.12,14.02,14.12,1291680.0
2020-10-16 12:30:00,14.12,14.12,14.03,14.05,796758.0,14.12,14.12,14.03,14.05,796758.0
2020-10-16 12:40:00,14.06,14.08,14.01,14.07,596697.0,14.06,14.08,14.01,14.07,596697.0
2020-10-16 12:50:00,14.08,14.1,14.05,14.08,292582.0,14.08,14.1,14.05,14.08,292582.0
2020-10-16 13:00:00,14.07,14.12,14.06,14.09,444166.0,14.07,14.12,14.06,14.09,444166.0
2020-10-16 13:10:00,14.09,14.09,14.06,14.09,411477.0,14.09,14.09,14.06,14.09,411477.0
2020-10-16 13:20:00,14.09,14.11,14.07,14.09,371436.0,14.09,14.11,14.07,14.09,371436.0
2020-10-16 13:30:00,14.1,14.12,14.08,14.11,449520.0,14.1,14.12,14.08,14.11,449520.0
2020-10-16 13:40:00,14.11,14.17,14.1,14.17,776886.0,14.11,14.17,14.1,14.17,776886.0
2020-10-16 13:50:00,14.17,14.22,14.13,14.15,988731.0,14.17,14.22,14.13,14.15,988731.0
2020-10-16 14:00:00,14.15,14.2,14.15,14.19,343784.0,14.15,14.2,14.15,14.19,343784.0
2020-10-16 14:10:00,14.19,14.27,14.18,14.25,1217258.0,14.19,14.27,14.18,14.25,1217258.0
2020-10-16 14:20:00,14.25,14.33,14.22,14.29,765548.0,14.25,14.33,14.22,14.29,765548.0
2020-10-16 14:30:00,14.29,14.31,14.27,14.29,496438.0,14.29,14.31,14.27,14.29,496438.0
2020-10-16 14:40:00,14.29,14.29,14.2,14.2,588984.0,14.29,14.29,14.2,14.2,588984.0
2020-10-16 14:50:00,14.21,14.26,14.2,14.24,393638.0,14.21,14.26,14.2,14.24,393638.0
2020-10-16 15:00:00,14.25,14.25,14.19,14.2,397806.0,14.25,14.25,14.19,14.2,397806.0
2020-10-16 15:10:00,14.2,14.21,14.16,14.17,632719.0,14.2,14.21,14.16,14.17,632719.0
2020-10-16 15:20:00,14.18,14.18,14.13,14.14,436630.0,14.18,14.18,14.13,14.14,436630.0
2020-10-16 15:30:00,14.15,14.17,14.11,14.11,652445.0,14.15,14.17,14.11,14.11,652445.0
2020-10-16 15:40:00,14.12,14.12,14.08,14.1,745452.0,14.12,14.12,14.08,14.1,745452.0
2020-10-16 15:50:00,14.1,14.11,14.07,14.09,1661215.0,14.1,14.11,14.07,14.09,1661215.0
2020-10-19 09:30:00,14.21,14.31,14.09,14.12,1912436.0,14.21,14.31,14.09,14.12,1912436.0
2020-10-19 09:40:00,14.12,14.26,14.09,14.25,781065.0,14.12,14.26,14.09,14.25,781065.0
2020-10-19 09:50:00,14.25,14.39,14.23,14.27,1326377.0,14.25,14.39,14.23,14.27,1326377.0
2020-10-19 10:00:00,14.27,14.34,14.2,14.28,1102575.0,14.27,14.34,14.2,14.28,1102575.0
2020-10-19 10:10:00,14.28,14.47,14.26,14.44,1262564.0,14.28,14.47,14.26,14.44,1262564.0
2020-10-19 10:20:00,14.44,14.45,14.36,14.44,1007461.0,14.44,14.45,14.36,14.44,1007461.0
2020-10-19 10:30:00,14.44,14.49,14.39,14.48,876966.0,14.44,14.49,14.39,14.48,876966.0
2020-10-19 10:40:00,14.49,14.5,14.39,14.44,903141.0,14.49,14.5,14.39,14.44,903141.0
2020-10-19 10:50:00,14.44,14.5,14.42,14.42,960266.0,14.44,14.5,14.42,14.42,960266.0
2020-10-19 11:00:00,14.43,14.43,14.35,14.36,698143.0,14.43,14.43,14.35,14.36,698143.0
2020-10-19 11:10:00,14.36,14.42,14.34,14.36,723905.0,14.36,14.42,14.34,14.36,723905.0
2020-10-19 11:20:00,14.36,14.36,14.27,14.32,823920.0,14.36,14.36,14.27,14.32,823920.0
2020-10-19 11:30:00,14.32,14.37,14.3,14.31,516483.0,14.32,14.37,14.3,14.31,516483.0
2020-10-19 11:40:00,14.31,14.36,14.29,14.34,265231.0,14.31,14.36,14.29,14.34,265231.0
2020-10-19 11:50:00,14.34,14.37,14.31,14.37,327420.0,14.34,14.37,14.31,14.37,327420.0
2020-10-19 12:00:00,14.37,14.38,14.33,14.35,378416.0,14.37,14.38,14.33,14.35,378416.0
2020-10-19 12:10:00,14.34,14.37,14.3,14.31,231399.0,14.34,14.37,14.3,14.31,231399.0
2020-10-19 12:20:00,14.31,14.32,14.25,14.27,448303.0,14.31,14.32,14.25,14.27,448303.0
2020-10-19 12:30:00,14.28,14.29,14.23,14.25,290055.0,14.28,14.29,14.23,14.25,290055.0
2020-10-19 12:40:00,14.25,14.25,14.21,14.24,261017.0,14.25,14.25,14.21,14.24,261017.0
2020-10-19 12:50:00,14.24,14.26,14.21,14.26,334442.0,14.24,14.26,14.21,14.26,334442.0
2020-10-19 13:00:00,14.26,14.26,14.21,14.25,177169.0,14.26,14.26,14.21,14.25,177169.0
2020-10-19 13:10:00,14.24,14.26,14.22,14.22,200078.0,14.24,14.26,14.22,14.22,200078.0
2020-10-19 13:20:00,14.23,14.26,14.22,14.23,157835.0,14.23,14.26,14.22,14.23,157835.0
2020-10-19 13:30:00,14.23,14.26,14.22,14.26,167962.0,14.23,14.26,14.22,14.26,167962.0
2020-10-19 13:40:00,14.26,14.26,14.2,14.24,585696.0,14.26,14.26,14.2,14.24,585696.0
2020-10-19 13:50:00,14.24,14.26,14.22,14.26,366637.0,14.24,14.26,14.22,14.26,366637.0
2020-10-19 14:00:00,14.25,14.26,14.19,14.23,530980.0,14.25,14.26,14.19,14.23,530980.0
2020-10-19 14:10:00,14.23,14.31,14.22,14.3,584242.0,14.23,14.31,14.22,14.3,584242.0
2020-10-19 14:20:00,14.29,14.31,14.25,14.26,313685.0,14.29,14.31,14.25,14.26,313685.0
2020-10-19 14:30:00,14.25,14.26,14.2,14.22,370692.0,14.25,14.26,14.2,14.22,370692.0
2020-10-19 14:40:00,14.22,14.24,14.18,14.19,333960.0,14.22,14.24,14.18,14.19,333960.0
2020-10-19 14:50:00,14.19,14.2,14.16,14.16,352302.0,14.19,14.2,14.16,14.16,352302.0
2020-10-19 15:00:00,14.17,14.18,14.05,14.05,674565.0,14.17,14.18,14.05,14.05,674565.0
2020-10-19 15:10:00,14.06,14.12,14.04,14.07,511393.0,14.06,14.12,14.04,14.07,511393.0
2020-10-19 15:20:00,14.06,14.09,13.99,14.04,1213349.0,14.06,14.09,13.99,14.04,1213349.0
2020-10-19 15:30:00,14.04,14.11,14.02,14.11,477663.0,14.04,14.11,14.02,14.11,477663.0
2020-10-19 15:40:00,14.1,14.14,14.07,14.14,744761.0,14.1,14.14,14.07,14.14,744761.0
2020-10-19 15:50:00,14.14,14.15,14.1,14.15,1324707.0,14.14,14.15,14.1,14.15,1324707.0
2020-10-20 09:30:00,14.42,14.48,14.31,14.4,1664206.0,14.42,14.48,14.31,14.4,1664206.0
2020-10-20 09:40:00,14.4,14.54,14.38,14.5,1202973.0,14.4,14.54,14.38,14.5,1202973.0
2020-10-20 09:50:00,14.5,14.56,14.45,14.46,965147.0,14.5,14.56,14.45,14.46,965147.0
2020-10-20 10:00:00,14.46,14.47,14.35,14.4,611610.0,14.46,14.47,14.35,14.4,611610.0
2020-10-20 10:10:00,14.39,14.41,14.24,14.27,910455.0,14.39,14.41,14.24,14.27,910455.0
2020-10-20 10:20:00,14.26,14.36,14.23,14.34,1804710.0,14.26,14.36,14.23,14.34,1804710.0
2020-10-20 10:30:00,14.34,14.35,14.27,14.32,558820.0,14.34,14.35,14.27,14.32,558820.0
2020-10-20 10:40:00,14.33,14.41,14.32,14.4,1028205.0,14.33,14.41,14.32,14.4,1028205.0
2020-10-20 10:50:00,14.41,14.47,14.39,14.43,645265.0,14.41,14.47,14.39,14.43,645265.0
2020-10-20 11:00:00,14.43,14.45,14.36,14.43,500073.0,14.43,14.45,14.36,14.43,500073.0
2020-10-20 11:10:00,14.43,14.47,14.4,14.46,546440.0,14.43,14.47,14.4,14.46,546440.0
2020-10-20 11:20:00,14.46,14.53,14.45,14.51,919730.0,14.46,14.53,14.45,14.51,919730.0
2020-10-20 11:30:00,14.52,14.61,14.5,14.59,987837.0,14.52,14.61,14.5,14.59,987837.0
2020-10-20 11:40:00,14.6,14.61,14.49,14.49,679601.0,14.6,14.61,14.49,14.49,679601.0
2020-10-20 11:50:00,14.49,14.5,14.45,14.47,451626.0,14.49,14.5,14.45,14.47,451626.0
2020-10-20 12:00:00,14.48,14.49,14.44,14.46,318428.0,14.48,14.49,14.44,14.46,318428.0
2020-10-20 12:10:00,14.46,14.52,14.46,14.48,299751.0,14.46,14.52,14.46,14.48,299751.0
2020-10-20 12:20:00,14.48,14.5,14.43,14.46,245880.0,14.48,14.5,14.43,14.46,245880.0
2020-10-20 12:30:00,14.45,14.56,14.45,14.52,654953.0,14.45,14.56,14.45,14.52,654953.0
2020-10-20 12:40:00,14.52,14.59,14.52,14.55,322531.0,14.52,14.59,14.52,14.55,322531.0
2020-10-20 12:50:00,14.56,14.6,14.54,14.6,512197.0,14.56,14.6,14.54,14.6,512197.0
2020-10-20 13:00:00,14.6,14.64,14.57,14.57,685989.0,14.6,14.64,14.57,14.57,685989.0
2020-10-20 13:10:00,14.58,14.6,14.55,14.56,374866.0,14.58,14.6,14.55,14.56,374866.0
2020-10-20 13:20:00,14.57,14.58,14.52,14.54,320574.0,14.57,14.58,14.52,14.54,320574.0
2020-10-20 13:30:00,14.54,14.58,14.54,14.56,243783.0,14.54,14.58,14.54,14.56,243783.0
2020-10-20 13:40:00,14.57,14.61,14.56,14.58,373679.0,14.57,14.61,14.56,14.58,373679.0
2020-10-20 13:50:00,14.59,14.62,14.57,14.62,356203.0,14.59,14.62,14.57,14.62,356203.0
2020-10-20 14:00:00,14.62,14.65,14.59,14.61,322151.0,14.62,14.65,14.59,14.61,322151.0
2020-10-20 14:10:00,14.61,14.67,14.6,14.67,449179.0,14.61,14.67,14.6,14.67,449179.0
2020-10-20 14:20:00,14.67,14.7,14.64,14.68,444123.0,14.67,14.7,14.64,14.68,444123.0
2020-10-20 14:30:00,14.69,14.71,14.66,14.69,520254.0,14.69,14.71,14.66,14.69,520254.0
2020-10-20 14:40:00,14.68,14.7,14.65,14.67,317524.0,14.68,14.7,14.65,14.67,317524.0
2020-10-20 14:50:00,14.66,14.69,14.64,14.66,396019.0,14.66,14.69,14.64,14.66,396019.0
2020-10-20 15:00:00,14.67,14.7,14.63,14.63,472993.0,14.67,14.7,14.63,14.63,472993.0
2020-10-20 15:10:00,14.64,14.64,14.55,14.58,818248.0,14.64,14.64,14.55,14.58,818248.0
2020-10-20 15:20:00,14.59,14.68,14.57,14.67,510253.0,14.59,14.68,14.57,14.67,510253.0
2020-10-20 15:30:00,14.66,14.68,14.55,14.58,805942.0,14.66,14.68,14.55,14.58,805942.0
2020-10-20 15:40:00,14.58,14.65,14.57,14.6,547261.0,14.58,14.65,14.57,14.6,547261.0
2020-10-20 15:50:00,14.61,14.63,14.59,14.61,1414137.0,14.61,14.63,14.59,14.61,1414137.0
2020-10-21 09:30:00,14.6,14.6,14.31,14.34,1402497.0,14.6,14.6,14.31,14.34,1402497.0
2020-10-21 09:40:00,14.35,14.42,14.31,14.41,1151361.0,14.35,14.42,14.31,14.41,1151361.0
2020-10-21 09:50:00,14.42,14.5,14.39,14.48,639658.0,14.42,14.5,14.39,14.48,639658.0
2020-10-21 10:00:00,14.49,14.55,14.42,14.53,752058.0,14.49,14.55,14.42,14.53,752058.0
2020-10-21 10:10:00,14.53,14.55,14.45,14.46,514899.0,14.53,14.55,14.45,14.46,514899.0
2020-10-21 10:20:00,14.46,14.5,14.45,14.49,262021.0,14.46,14.5,14.45,14.49,262021.0
2020-10-21 10:30:00,14.48,14.59,14.47,14.59,457789.0,14.48,14.59,14.47,14.59,457789.0
2020-10-21 10:40:00,14.59,14.63,14.51,14.51,554853.0,14.59,14.63,14.51,14.51,554853.0
2020-10-21 10:50:00,14.51,14.53,14.44,14.46,359530.0,14.51,14.53,14.44,14.46,359530.0
2020-10-21 11:00:00,14.45,14.47,14.4,14.43,409521.0,14.45,14.47,14.4,14.43,409521.0
2020-10-21 11:10:00,14.43,14.43,14.34,14.42,532121.0,14.43,14.43,14.34,14.42,532121.0
2020-10-21 11:20:00,14.42,14.46,14.39,14.46,386368.0,14.42,14.46,14.39,14.46,386368.0
2020-10-21 11:30:00,14.45,14.5,14.44,14.49,375067.0,14.45,14.5,14.44,14.49,375067.0
2020-10-21 11:40:00,14.49,14.53,14.47,14.53,396216.0,14.49,14.53,14.47,14.53,396216.0
2020-10-21 11:50:00,14.52,14.54,14.47,14.5,201952.0,14.52,14.54,14.47,14.5,201952.0
2020-10-21 12:00:00,14.5,14.51,14.47,14.5,175979.0,14.5,14.51,14.47,14.5,175979.0
2020-10-21 12:10:00,14.5,14.51,14.46,14.48,127096.0,14.5,14.51,14.46,14.48,127096.0
2020-10-21 12:20:00,14.48,14.62,14.48,14.55,724882.0,14.48,14.62,14.48,14.55,724882.0
2020-10-21 12:30:00,14.56,14.58,14.52,14.57,339236.0,14.56,14.58,14.52,14.57,339236.0
2020-10-21 12:40:00,14.57,14.58,14.52,14.53,183677.0,14.57,14.58,14.52,14.53,183677.0
2020-10-21 12:50:00,14.53,14.55,14.51,14.52,197977.0,14.53,14.55,14.51,14.52,197977.0
2020-10-21 13:00:00,14.53,14.55,14.43,14.46,586271.0,14.53,14.55,14.43,14.46,586271.0
2020-10-21 13:10:00,14.46,14.47,14.43,14.44,185246.0,14.46,14.47,14.43,14.44,185246.0
2020-10-21 13:20:00,14.44,14.46,14.4,14.43,431231.0,14.44,14.46,14.4,14.43,431231.0
2020-10-21 13:30:00,14.44,14.47,14.43,14.46,304333.0,14.44,14.47,14.43,14.46,304333.0
2020-10-21 13:40:00,14.46,14.51,14.45,14.5,287468.0,14.46,14.51,14.45,14.5,287468.0
2020-10-21 13:50:00,14.5,14.51,14.46,14.46,284406.0,14.5,14.51,14.46,14.46,284406.0
2020-10-21 14:00:00,14.46,14.52,14.46,14.49,201307.0,14.46,14.52,14.46,14.49,201307.0
2020-10-21 14:10:00,14.49,14.5,14.46,14.46,110018.0,14.49,14.5,14.46,14.46,110018.0
2020-10-21 14:20:00,14.46,14.47,14.42,14.44,279375.0,14.46,14.47,14.42,14.44,279375.0
2020-10-21 14:30:00,14.43,14.48,14.42,14.45,246539.0,14.43,14.48,14.42,14.45,246539.0
2020-10-21 14:40:00,14.45,14.51,14.45,14.51,395361.0,14.45,14.51,14.45,14.51,395361.0
2020-10-21 14:50:00,14.5,14.53,14.49,14.52,204787.0,14.5,14.53,14.49,14.52,204787.0
2020-10-21 15:00:00,14.52,14.53,14.48,14.49,351371.0,14.52,14.53,14.48,14.49,351371.0
2020-10-21 15:10:00,14.49,14.53,14.47,14.48,234933.0,14.49,14.53,14.47,14.48,234933.0
2020-10-21 15:20:00,14.48,14.54,14.47,14.53,317471.0,14.48,14.54,14.47,14.53,317471.0
2020-10-21 15:30:00,14.52,14.54,14.49,14.51,258382.0,14.52,14.54,14.49,14.51,258382.0
2020-10-21 15:40:00,14.51,14.51,14.45,14.46,373905.0,14.51,14.51,14.45,14.46,373905.0
2020-10-21 15:50:00,14.46,14.51,14.46,14.48,798843.0,14.46,14.51,14.46,14.48,798843.0
2020-10-22 09:30:00,14.53,14.61,14.48,14.52,1395552.0,14.53,14.61,14.48,14.52,1395552.0
2020-10-22 09:40:00,14.52,14.57,14.47,14.54,910854.0,14.52,14.57,14.47,14.54,910854.0
2020-10-22 09:50:00,14.54,14.69,14.53,14.68,1009497.0,14.54,14.69,14.53,14.68,1009497.0
2020-10-22 10:00:00,14.69,14.76,14.63,14.64,1239638.0,14.69,14.76,14.63,14.64,1239638.0
2020-10-22 10:10:00,14.65,14.75,14.64,14.73,921811.0,14.65,14.75,14.64,14.73,921811.0
2020-10-22 10:20:00,14.72,14.74,14.63,14.69,748966.0,14.72,14.74,14.63,14.69,748966.0
2020-10-22 10:30:00,14.69,14.79,14.69,14.75,1126302.0,14.69,14.79,14.69,14.75,1126302.0
2020-10-22 10:40:00,14.75,14.75,14.66,14.69,952130.0,14.75,14.75,14.66,14.69,952130.0
2020-10-22 10:50:00,14.69,14.86,14.67,14.85,1185714.0,14.69,14.86,14.67,14.85,1185714.0
2020-10-22 11:00:00,14.84,14.88,14.8,14.87,774349.0,14.84,14.88,14.8,14.87,774349.0
2020-10-22 11:10:00,14.88,14.97,14.87,14.93,1072891.0,14.88,14.97,14.87,14.93,1072891.0
2020-10-22 11:20:00,14.94,14.95,14.82,14.82,831012.0,14.94,14.95,14.82,14.82,831012.0
2020-10-22 11:30:00,14.83,14.83,14.76,14.77,563916.0,14.83,14.83,14.76,14.77,563916.0
2020-10-22 11:40:00,14.76,14.77,14.71,14.74,449668.0,14.76,14.77,14.71,14.74,449668.0
2020-10-22 11:50:00,14.74,14.78,14.73,14.74,340686.0,14.74,14.78,14.73,14.74,340686.0
2020-10-22 12:00:00,14.74,14.78,14.73,14.76,231088.0,14.74,14.78,14.73,14.76,231088.0
2020-10-22 12:10:00,14.76,14.81,14.75,14.79,361544.0,14.76,14.81,14.75,14.79,361544.0
2020-10-22 12:20:00,14.79,14.81,14.76,14.79,378596.0,14.79,14.81,14.76,14.79,378596.0
2020-10-22 12:30:00,14.8,14.89,14.77,14.85,368571.0,14.8,14.89,14.77,14.85,368571.0
2020-10-22 12:40:00,14.86,14.9,14.83,14.9,311233.0,14.86,14.9,14.83,14.9,311233.0
2020-10-22 12:50:00,14.89,14.94,14.89,14.93,479962.0,14.89,14.94,14.89,14.93,479962.0
2020-10-22 13:00:00,14.94,14.95,14.89,14.94,598104.0,14.94,14.95,14.89,14.94,598104.0
2020-10-22 13:10:00,14.94,14.98,14.9,14.91,686582.0,14.94,14.98,14.9,14.91,686582.0
2020-10-22 13:20:00,14.91,14.93,14.89,14.91,341014.0,14.91,14.93,14.89,14.91,341014.0
2020-10-22 13:30:00,14.91,14.98,14.88,14.97,603366.0,14.91,14.98,14.88,14.97,603366.0
2020-10-22 13:40:00,14.97,15.06,14.95,15.06,1248058.0,14.97,15.06,14.95,15.06,1248058.0
2020-10-22 13:50:00,15.05,15.24,15.05,15.08,2745101.0,15.05,15.24,15.05,15.08,2745101.0
2020-10-22 14:00:00,15.08,15.14,15.05,15.08,754271.0,15.08,15.14,15.05,15.08,754271.0
2020-10-22 14:10:00,15.07,15.11,15.06,15.09,465008.0,15.07,15.11,15.06,15.09,465008.0
2020-10-22 14:20:00,15.08,15.16,15.07,15.09,480106.0,15.08,15.16,15.07,15.09,480106.0
2020-10-22 14:30:00,15.09,15.12,15.08,15.1,356569.0,15.09,15.12,15.08,15.1,356569.0
2020-10-22 14:40:00,15.11,15.13,15.07,15.09,537168.0,15.11,15.13,15.07,15.09,537168.0
2020-10-22 14:50:00,15.08,15.13,15.07,15.09,422353.0,15.08,15.13,15.07,15.09,422353.0
2020-10-22 15:00:00,15.1,15.12,15.08,15.1,390619.0,15.1,15.12,15.08,15.1,390619.0
2020-10-22 15:10:00,15.09,15.13,15.09,15.11,414281.0,15.09,15.13,15.09,15.11,414281.0
2020-10-22 15:20:00,15.11,15.16,15.09,15.15,654972.0,15.11,15.16,15.09,15.15,654972.0
2020-10-22 15:30:00,15.15,15.18,15.14,15.15,568690.0,15.15,15.18,15.14,15.15,568690.0
2020-10-22 15:40:00,15.15,15.2,15.15,15.17,623980.0,15.15,15.2,15.15,15.17,623980.0
2020-10-22 15:50:00,15.17,15.2,15.14,15.18,1525782.0,15.17,15.2,15.14,15.18,1525782.0
2020-10-23 09:30:00,15.19,15.33,15.11,15.14,1531652.0,15.19,15.33,15.11,15.14,1531652.0
2020-10-23 09:40:00,15.13,15.19,15.1,15.13,934282.0,15.13,15.19,15.1,15.13,934282.0
2020-10-23 09:50:00,15.12,15.14,15.03,15.12,1071774.0,15.12,15.14,15.03,15.12,1071774.0
2020-10-23 10:00:00,15.12,15.18,15.11,15.15,693767.0,15.12,15.18,15.11,15.15,693767.0
2020-10-23 10:10:00,15.14,15.23,15.11,15.11,712750.0,15.14,15.23,15.11,15.11,712750.0
2020-10-23 10:20:00,15.12,15.17,15.1,15.17,603617.0,15.12,15.17,15.1,15.17,603617.0
2020-10-23 10:30:00,15.17,15.31,15.17,15.3,989815.0,15.17,15.31,15.17,15.3,989815.0
2020-10-23 10:40:00,15.31,15.45,15.28,15.45,1407513.0,15.31,15.45,15.28,15.45,1407513.0
2020-10-23 10:50:00,15.45,15.5,15.41,15.41,1029698.0,15.45,15.5,15.41,15.41,1029698.0
2020-10-23 11:00:00,15.41,15.43,15.29,15.31,704338.0,15.41,15.43,15.29,15.31,704338.0
2020-10-23 11:10:00,15.31,15.45,15.3,15.44,749230.0,15.31,15.45,15.3,15.44,749230.0
2020-10-23 11:20:00,15.43,15.44,15.36,15.39,676119.0,15.43,15.44,15.36,15.39,676119.0
2020-10-23 11:30:00,15.39,15.43,15.37,15.39,481550.0,15.39,15.43,15.37,15.39,481550.0
2020-10-23 11:40:00,15.4,15.4,15.3,15.31,510348.0,15.4,15.4,15.3,15.31,510348.0
2020-10-23 11:50:00,15.3,15.33,15.27,15.29,419518.0,15.3,15.33,15.27,15.29,419518.0
2020-10-23 12:00:00,15.29,15.31,15.26,15.29,373085.0,15.29,15.31,15.26,15.29,373085.0
2020-10-23 12:10:00,15.29,15.3,15.17,15.19,1007422.0,15.29,15.3,15.17,15.19,1007422.0
2020-10-23 12:20:00,15.19,15.2,15.15,15.2,423330.0,15.19,15.2,15.15,15.2,423330.0
2020-10-23 12:30:00,15.19,15.23,15.16,15.18,484656.0,15.19,15.23,15.16,15.18,484656.0
2020-10-23 12:40:00,15.17,15.2,15.17,15.18,382789.0,15.17,15.2,15.17,15.18,382789.0
2020-10-23 12:50:00,15.19,15.22,15.15,15.18,239656.0,15.19,15.22,15.15,15.18,239656.0
2020-10-23 13:00:00,15.19,15.21,15.18,15.18,203550.0,15.19,15.21,15.18,15.18,203550.0
2020-10-23 13:10:00,15.19,15.21,15.15,15.2,188330.0,15.19,15.21,15.15,15.2,188330.0
2020-10-23 13:20:00,15.19,15.26,15.19,15.25,380986.0,15.19,15.26,15.19,15.25,380986.0
2020-10-23 13:30:00,15.25,15.29,15.23,15.27,371716.0,15.25,15.29,15.23,15.27,371716.0
2020-10-23 13:40:00,15.28,15.3,15.25,15.28,227832.0,15.28,15.3,15.25,15.28,227832.0
2020-10-23 13:50:00,15.28,15.33,15.26,15.33,281800.0,15.28,15.33,15.26,15.33,281800.0
2020-10-23 14:00:00,15.33,15.35,15.28,15.35,503431.0,15.33,15.35,15.28,15.35,503431.0
2020-10-23 14:10:00,15.34,15.36,15.31,15.36,362333.0,15.34,15.36,15.31,15.36,362333.0
2020-10-23 14:20:00,15.36,15.36,15.31,15.36,332776.0,15.36,15.36,15.31,15.36,332776.0
2020-10-23 14:30:00,15.35,15.39,15.32,15.32,405396.0,15.35,15.39,15.32,15.32,405396.0
2020-10-23 14:40:00,15.32,15.33,15.26,15.29,461659.0,15.32,15.33,15.26,15.29,461659.0
2020-10-23 14:50:00,15.3,15.33,15.29,15.3,169475.0,15.3,15.33,15.29,15.3,169475.0
2020-10-23 15:00:00,15.31,15.39,15.3,15.35,565208.0,15.31,15.39,15.3,15.35,565208.0
2020-10-23 15:10:00,15.35,15.38,15.32,15.35,323640.0,15.35,15.38,15.32,15.35,323640.0
2020-10-23 15:20:00,15.34,15.35,15.28,15.31,285627.0,15.34,15.35,15.28,15.31,285627.0
2020-10-23 15:30:00,15.31,15.38,15.29,15.38,495056.0,15.31,15.38,15.29,15.38,495056.0
2020-10-23 15:40:00,15.38,15.39,15.36,15.37,610961.0,15.38,15.39,15.36,15.37,610961.0
2020-10-23 15:50:00,15.36,15.38,15.33,15.37,1094861.0,15.36,15.38,15.33,15.37,1094861.0
2020-10-26 09:30:00,14.75,14.83,14.25,14.31,3848088.0,14.75,14.83,14.25,14.31,3848088.0
2020-10-26 09:40:00,14.32,14.4,14.24,14.29,2229504.0,14.32,14.4,14.24,14.29,2229504.0
2020-10-26 09:50:00,14.29,14.39,14.24,14.36,1792516.0,14.29,14.39,14.24,14.36,1792516.0
2020-10-26 10:00:00,14.35,14.37,14.16,14.18,2205825.0,14.35,14.37,14.16,14.18,2205825.0
2020-10-26 10:10:00,14.17,14.2,14.13,14.14,1553655.0,14.17,14.2,14.13,14.14,1553655.0
2020-10-26 10:20:00,14.14,14.17,14.05,14.08,1475708.0,14.14,14.17,14.05,14.08,1475708.0
2020-10-26 10:30:00,14.07,14.09,14.03,14.06,1218668.0,14.07,14.09,14.03,14.06,1218668.0
2020-10-26 10:40:00,14.06,14.1,13.98,14.01,2197079.0,14.06,14.1,13.98,14.01,2197079.0
2020-10-26 10:50:00,14.0,14.01,13.85,13.88,2412253.0,14.0,14.01,13.85,13.88,2412253.0
2020-10-26 11:00:00,13.88,14.0,13.83,13.98,2282071.0,13.88,14.0,13.83,13.98,2282071.0
2020-10-26 11:10:00,13.99,14.04,13.95,13.97,1482775.0,13.99,14.04,13.95,13.97,1482775.0
2020-10-26 11:20:00,13.96,14.07,13.96,14.04,1261561.0,13.96,14.07,13.96,14.04,1261561.0
2020-10-26 11:30:00,14.04,14.05,14.0,14.02,1033534.0,14.04,14.05,14.0,14.02,1033534.0
2020-10-26 11:40:00,14.01,14.01,13.91,13.92,1236712.0,14.01,14.01,13.91,13.92,1236712.0
2020-10-26 11:50:00,13.92,14.02,13.88,14.0,1185788.0,13.92,14.02,13.88,14.0,1185788.0
2020-10-26 12:00:00,14.0,14.02,13.96,13.97,622536.0,14.0,14.02,13.96,13.97,622536.0
2020-10-26 12:10:00,13.96,13.98,13.91,13.94,646604.0,13.96,13.98,13.91,13.94,646604.0
2020-10-26 12:20:00,13.94,13.95,13.9,13.91,637981.0,13.94,13.95,13.9,13.91,637981.0
2020-10-26 12:30:00,13.91,13.91,13.83,13.86,1283859.0,13.91,13.91,13.83,13.86,1283859.0
2020-10-26 12:40:00,13.85,13.88,13.82,13.83,1165237.0,13.85,13.88,13.82,13.83,1165237.0
2020-10-26 12:50:00,13.83,13.88,13.83,13.86,649154.0,13.83,13.88,13.83,13.86,649154.0
2020-10-26 13:00:00,13.86,13.89,13.84,13.84,715559.0,13.86,13.89,13.84,13.84,715559.0
2020-10-26 13:10:00,13.85,13.91,13.84,13.88,707454.0,13.85,13.91,13.84,13.88,707454.0
2020-10-26 13:20:00,13.89,13.92,13.88,13.9,508083.0,13.89,13.92,13.88,13.9,508083.0
2020-10-26 13:30:00,13.9,13.94,13.89,13.94,694213.0,13.9,13.94,13.89,13.94,694213.0
2020-10-26 13:40:00,13.94,13.97,13.92,13.97,631375.0,13.94,13.97,13.92,13.97,631375.0
2020-10-26 13:50:00,13.96,14.05,13.96,14.05,963221.0,13.96,14.05,13.96,14.05,963221.0
2020-10-26 14:00:00,14.05,14.08,14.01,14.07,648736.0,14.05,14.08,14.01,14.07,648736.0
2020-10-26 14:10:00,14.07,14.1,14.04,14.07,1169494.0,14.07,14.1,14.04,14.07,1169494.0
2020-10-26 14:20:00,14.06,14.1,14.02,14.09,686191.0,14.06,14.1,14.02,14.09,686191.0
2020-10-26 14:30:00,14.09,14.11,14.06,14.1,685993.0,14.09,14.11,14.06,14.1,685993.0
2020-10-26 14:40:00,14.1,14.12,14.07,14.08,466232.0,14.1,14.12,14.07,14.08,466232.0
2020-10-26 14:50:00,14.08,14.09,14.06,14.07,483281.0,14.08,14.09,14.06,14.07,483281.0
2020-10-26 15:00:00,14.07,14.08,14.0,14.01,498162.0,14.07,14.08,14.0,14.01,498162.0
2020-10-26 15:10:00,14.01,14.03,14.0,14.02,467304.0,14.01,14.03,14.0,14.02,467304.0
2020-10-26 15:20:00,14.03,14.09,14.02,14.08,985566.0,14.03,14.09,14.02,14.08,985566.0
2020-10-26 15:30:00,14.08,14.1,14.07,14.09,684224.0,14.08,14.1,14.07,14.09,684224.0
2020-10-26 15:40:00,14.08,14.09,14.03,14.04,829028.0,14.08,14.09,14.03,14.04,829028.0
2020-10-26 15:50:00,14.04,14.04,14.02,14.03,1351429.0,14.04,14.04,14.02,14.03,1351429.0
2020-10-27 09:30:00,14.04,14.04,13.82,13.99,1873817.0,14.04,14.04,13.82,13.99,1873817.0
2020-10-27 09:40:00,13.99,14.0,13.87,13.92,835680.0,13.99,14.0,13.87,13.92,835680.0
2020-10-27 09:50:00,13.91,14.03,13.9,14.0,675850.0,13.91,14.03,13.9,14.0,675850.0
2020-10-27 10:00:00,14.0,14.17,13.99,14.13,963498.0,14.0,14.17,13.99,14.13,963498.0
2020-10-27 10:10:00,14.13,14.16,14.01,14.02,684306.0,14.13,14.16,14.01,14.02,684306.0
2020-10-27 10:20:00,14.02,14.03,13.92,13.96,2017534.0,14.02,14.03,13.92,13.96,2017534.0
2020-10-27 10:30:00,13.97,14.02,13.93,13.95,1635564.0,13.97,14.02,13.93,13.95,1635564.0
2020-10-27 10:40:00,13.94,13.97,13.89,13.96,586726.0,13.94,13.97,13.89,13.96,586726.0
2020-10-27 10:50:00,13.96,13.98,13.92,13.96,453212.0,13.96,13.98,13.92,13.96,453212.0
2020-10-27 11:00:00,13.96,13.98,13.88,13.9,622618.0,13.96,13.98,13.88,13.9,622618.0
2020-10-27 11:10:00,13.89,13.95,13.89,13.91,471860.0,13.89,13.95,13.89,13.91,471860.0
2020-10-27 11:20:00,13.9,13.94,13.89,13.91,342817.0,13.9,13.94,13.89,13.91,342817.0
2020-10-27 11:30:00,13.9,13.92,13.88,13.92,372388.0,13.9,13.92,13.88,13.92,372388.0
2020-10-27 11:40:00,13.92,13.93,13.9,13.92,253766.0,13.92,13.93,13.9,13.92,253766.0
2020-10-27 11:50:00,13.91,13.96,13.9,13.95,413810.0,13.91,13.96,13.9,13.95,413810.0
2020-10-27 12:00:00,13.95,13.96,13.89,13.9,262294.0,13.95,13.96,13.89,13.9,262294.0
2020-10-27 12:10:00,13.9,13.91,13.88,13.91,296352.0,13.9,13.91,13.88,13.91,296352.0
2020-10-27 12:20:00,13.91,13.93,13.9,13.9,139890.0,13.91,13.93,13.9,13.9,139890.0
2020-10-27 12:30:00,13.9,13.91,13.88,13.9,264021.0,13.9,13.91,13.88,13.9,264021.0
2020-10-27 12:40:00,13.9,13.92,13.87,13.9,328156.0,13.9,13.92,13.87,13.9,328156.0
2020-10-27 12:50:00,13.9,13.92,13.88,13.91,211836.0,13.9,13.92,13.88,13.91,211836.0
2020-10-27 13:00:00,13.91,13.91,13.89,13.9,95812.0,13.91,13.91,13.89,13.9,95812.0
2020-10-27 13:10:00,13.9,13.9,13.88,13.88,272841.0,13.9,13.9,13.88,13.88,272841.0
2020-10-27 13:20:00,13.88,13.92,13.87,13.91,270814.0,13.88,13.92,13.87,13.91,270814.0
2020-10-27 13:30:00,13.9,13.91,13.88,13.88,186120.0,13.9,13.91,13.88,13.88,186120.0
2020-10-27 13:40:00,13.88,13.91,13.88,13.91,211287.0,13.88,13.91,13.88,13.91,211287.0
2020-10-27 13:50:00,13.9,13.92,13.87,13.88,224532.0,13.9,13.92,13.87,13.88,224532.0
2020-10-27 14:00:00,13.88,13.89,13.85,13.88,367210.0,13.88,13.89,13.85,13.88,367210.0
2020-10-27 14:10:00,13.88,13.89,13.85,13.85,253232.0,13.88,13.89,13.85,13.85,253232.0
2020-10-27 14:20:00,13.86,13.86,13.85,13.85,208121.0,13.86,13.86,13.85,13.85,208121.0
2020-10-27 14:30:00,13.86,13.86,13.82,13.83,445359.0,13.86,13.86,13.82,13.83,445359.0
2020-10-27 14:40:00,13.83,13.84,13.82,13.83,219228.0,13.83,13.84,13.82,13.83,219228.0
2020-10-27 14:50:00,13.83,13.83,13.8,13.81,503728.0,13.83,13.83,13.8,13.81,503728.0
2020-10-27 15:00:00,13.8,13.81,13.73,13.75,1197460.0,13.8,13.81,13.73,13.75,1197460.0
2020-10-27 15:10:00,13.75,13.8,13.74,13.79,402700.0,13.75,13.8,13.74,13.79,402700.0
2020-10-27 15:20:00,13.79,13.81,13.75,13.79,486807.0,13.79,13.81,13.75,13.79,486807.0
2020-10-27 15:30:00,13.79,13.79,13.77,13.78,362533.0,13.79,13.79,13.77,13.78,362533.0
2020-10-27 15:40:00,13.78,13.78,13.75,13.77,605147.0,13.78,13.78,13.75,13.77,605147.0
2020-10-27 15:50:00,13.77,13.78,13.75,13.75,1053487.0,13.77,13.78,13.75,13.75,1053487.0
2020-10-28 09:30:00,13.24,13.27,12.87,12.92,4998120.0,13.24,13.27,12.87,12.92,4998120.0
2020-10-28 09:40:00,12.93,13.12,12.93,13.05,2276070.0,12.93,13.12,12.93,13.05,2276070.0
2020-10-28 09:50:00,13.04,13.06,12.89,12.94,2022253.0,13.04,13.06,12.89,12.94,2022253.0
2020-10-28 10:00:00,12.94,12.94,12.8,12.88,1873691.0,12.94,12.94,12.8,12.88,1873691.0
2020-10-28 10:10:00,12.88,12.95,12.78,12.79,1564364.0,12.88,12.95,12.78,12.79,1564364.0
2020-10-28 10:20:00,12.78,12.9,12.77,12.79,1613100.0,12.78,12.9,12.77,12.79,1613100.0
2020-10-28 10:30:00,12.79,12.82,12.72,12.8,2074706.0,12.79,12.82,12.72,12.8,2074706.0
2020-10-28 10:40:00,12.79,12.8,12.63,12.63,1625170.0,12.79,12.8,12.63,12.63,1625170.0
2020-10-28 10:50:00,12.64,12.65,12.52,12.56,2241002.0,12.64,12.65,12.52,12.56,2241002.0
2020-10-28 11:00:00,12.55,12.63,12.53,12.61,1500110.0,12.55,12.63,12.53,12.61,1500110.0
2020-10-28 11:10:00,12.6,12.61,12.52,12.53,1035088.0,12.6,12.61,12.52,12.53,1035088.0
2020-10-28 11:20:00,12.52,12.56,12.51,12.53,888708.0,12.52,12.56,12.51,12.53,888708.0
2020-10-28 11:30:00,12.53,12.53,12.4,12.46,2379249.0,12.53,12.53,12.4,12.46,2379249.0
2020-10-28 11:40:00,12.46,12.66,12.45,12.63,1434482.0,12.46,12.66,12.45,12.63,1434482.0
2020-10-28 11:50:00,12.63,12.73,12.62,12.7,1139036.0,12.63,12.73,12.62,12.7,1139036.0
2020-10-28 12:00:00,12.7,12.85,12.68,12.83,1397240.0,12.7,12.85,12.68,12.83,1397240.0
2020-10-28 12:10:00,12.83,12.87,12.79,12.82,1260952.0,12.83,12.87,12.79,12.82,1260952.0
2020-10-28 12:20:00,12.82,12.84,12.76,12.8,883029.0,12.82,12.84,12.76,12.8,883029.0
2020-10-28 12:30:00,12.79,12.89,12.75,12.76,840697.0,12.79,12.89,12.75,12.76,840697.0
2020-10-28 12:40:00,12.75,12.76,12.69,12.69,616945.0,12.75,12.76,12.69,12.69,616945.0
2020-10-28 12:50:00,12.68,12.72,12.64,12.68,490714.0,12.68,12.72,12.64,12.68,490714.0
2020-10-28 13:00:00,12.67,12.7,12.64,12.67,588385.0,12.67,12.7,12.64,12.67,588385.0
2020-10-28 13:10:00,12.67,12.69,12.57,12.62,737022.0,12.67,12.69,12.57,12.62,737022.0
2020-10-28 13:20:00,12.61,12.66,12.56,12.66,515611.0,12.61,12.66,12.56,12.66,515611.0
2020-10-28 13:30:00,12.65,12.7,12.6,12.69,728399.0,12.65,12.7,12.6,12.69,728399.0
2020-10-28 13:40:00,12.68,12.69,12.61,12.62,496488.0,12.68,12.69,12.61,12.62,496488.0
2020-10-28 13:50:00,12.62,12.67,12.6,12.66,365207.0,12.62,12.67,12.6,12.66,365207.0
2020-10-28 14:00:00,12.66,12.66,12.61,12.62,404229.0,12.66,12.66,12.61,12.62,404229.0
2020-10-28 14:10:00,12.62,12.64,12.58,12.59,549623.0,12.62,12.64,12.58,12.59,549623.0
2020-10-28 14:20:00,12.59,12.7,12.58,12.67,653370.0,12.59,12.7,12.58,12.67,653370.0
2020-10-28 14:30:00,12.67,12.69,12.6,12.62,630479.0,12.67,12.69,12.6,12.62,630479.0
2020-10-28 14:40:00,12.61,12.64,12.6,12.61,407260.0,12.61,12.64,12.6,12.61,407260.0
2020-10-28 14:50:00,12.61,12.65,12.55,12.63,889652.0,12.61,12.65,12.55,12.63,889652.0
2020-10-28 15:00:00,12.63,12.65,12.55,12.58,679451.0,12.63,12.65,12.55,12.58,679451.0
2020-10-28 15:10:00,12.58,12.61,12.53,12.53,934733.0,12.58,12.61,12.53,12.53,934733.0
2020-10-28 15:20:00,12.54,12.55,12.44,12.45,1654757.0,12.54,12.55,12.44,12.45,1654757.0
2020-10-28 15:30:00,12.45,12.47,12.38,12.38,1611731.0,12.45,12.47,12.38,12.38,1611731.0
2020-10-28 15:40:00,12.39,12.39,12.31,12.31,1210027.0,12.39,12.39,12.31,12.31,1210027.0
2020-10-28 15:50:00,12.31,12.33,12.29,12.29,2502305.0,12.31,12.33,12.29,12.29,2502305.0
2020-10-29 09:30:00,12.33,12.42,12.11,12.18,3526204.0,12.33,12.42,12.11,12.18,3526204.0
2020-10-29 09:40:00,12.18,12.45,12.15,12.38,1768461.0,12.18,12.45,12.15,12.38,1768461.0
2020-10-29 09:50:00,12.38,12.58,12.33,12.58,1244994.0,12.38,12.58,12.33,12.58,1244994.0
2020-10-29 10:00:00,12.58,12.64,12.52,12.54,1173337.0,12.58,12.64,12.52,12.54,1173337.0
2020-10-29 10:10:00,12.53,12.58,12.46,12.57,1017887.0,12.53,12.58,12.46,12.57,1017887.0
2020-10-29 10:20:00,12.56,12.86,12.56,12.79,1557400.0,12.56,12.86,12.56,12.79,1557400.0
2020-10-29 10:30:00,12.79,12.95,12.78,12.95,1389359.0,12.79,12.95,12.78,12.95,1389359.0
2020-10-29 10:40:00,12.96,12.98,12.88,12.98,1217252.0,12.96,12.98,12.88,12.98,1217252.0
2020-10-29 10:50:00,12.97,13.04,12.77,12.77,1360217.0,12.97,13.04,12.77,12.77,1360217.0
2020-10-29 11:00:00,12.77,12.79,12.67,12.7,895177.0,12.77,12.79,12.67,12.7,895177.0
2020-10-29 11:10:00,12.69,12.84,12.68,12.81,817832.0,12.69,12.84,12.68,12.81,817832.0
2020-10-29 11:20:00,12.81,12.9,12.78,12.85,721387.0,12.81,12.9,12.78,12.85,721387.0
2020-10-29 11:30:00,12.86,12.89,12.79,12.86,503280.0,12.86,12.89,12.79,12.86,503280.0
2020-10-29 11:40:00,12.86,12.88,12.77,12.78,403720.0,12.86,12.88,12.77,12.78,403720.0
2020-10-29 11:50:00,12.77,12.82,12.71,12.73,412057.0,12.77,12.82,12.71,12.73,412057.0
2020-10-29 12:00:00,12.73,12.78,12.7,12.71,472887.0,12.73,12.78,12.7,12.71,472887.0
2020-10-29 12:10:00,12.71,12.76,12.7,12.73,273399.0,12.71,12.76,12.7,12.73,273399.0
2020-10-29 12:20:00,12.72,12.78,12.7,12.77,343651.0,12.72,12.78,12.7,12.77,343651.0
2020-10-29 12:30:00,12.76,12.79,12.7,12.73,324807.0,12.76,12.79,12.7,12.73,324807.0
2020-10-29 12:40:00,12.73,12.75,12.68,12.69,238587.0,12.73,12.75,12.68,12.69,238587.0
2020-10-29 12:50:00,12.69,12.69,12.63,12.64,402880.0,12.69,12.69,12.63,12.64,402880.0
2020-10-29 13:00:00,12.64,12.66,12.62,12.62,174845.0,12.64,12.66,12.62,12.62,174845.0
2020-10-29 13:10:00,12.63,12.68,12.61,12.68,274381.0,12.63,12.68,12.61,12.68,274381.0
2020-10-29 13:20:00,12.67,12.73,12.66,12.71,290692.0,12.67,12.73,12.66,12.71,290692.0
2020-10-29 13:30:00,12.71,12.78,12.71,12.73,309440.0,12.71,12.78,12.71,12.73,309440.0
2020-10-29 13:40:00,12.72,12.76,12.71,12.74,163706.0,12.72,12.76,12.71,12.74,163706.0
2020-10-29 13:50:00,12.74,12.81,12.73,12.81,278572.0,12.74,12.81,12.73,12.81,278572.0
2020-10-29 14:00:00,12.81,12.85,12.8,12.83,297155.0,12.81,12.85,12.8,12.83,297155.0
2020-10-29 14:10:00,12.83,12.91,12.81,12.9,378776.0,12.83,12.91,12.81,12.9,378776.0
2020-10-29 14:20:00,12.9,12.96,12.88,12.96,446988.0,12.9,12.96,12.88,12.96,446988.0
2020-10-29 14:30:00,12.95,12.99,12.92,12.94,437667.0,12.95,12.99,12.92,12.94,437667.0
2020-10-29 14:40:00,12.95,12.97,12.89,12.91,351888.0,12.95,12.97,12.89,12.91,351888.0
2020-10-29 14:50:00,12.91,12.97,12.89,12.96,373495.0,12.91,12.97,12.89,12.96,373495.0
2020-10-29 15:00:00,12.97,13.0,12.95,12.96,562783.0,12.97,13.0,12.95,12.96,562783.0
2020-10-29 15:10:00,12.96,12.97,12.85,12.9,659095.0,12.96,12.97,12.85,12.9,659095.0
2020-10-29 15:20:00,12.9,12.95,12.89,12.93,501104.0,12.9,12.95,12.89,12.93,501104.0
2020-10-29 15:30:00,12.93,13.0,12.92,13.0,791211.0,12.93,13.0,12.92,13.0,791211.0
2020-10-29 15:40:00,13.0,13.08,12.99,13.06,826671.0,13.0,13.08,12.99,13.06,826671.0
2020-10-29 15:50:00,13.06,13.09,12.97,12.97,927458.0,13.06,13.09,12.97,12.97,927458.0
2020-10-30 09:30:00,12.78,13.05,12.73,12.93,1733611.0,12.78,13.05,12.73,12.93,1733611.0
2020-10-30 09:40:00,12.93,12.93,12.68,12.69,1185750.0,12.93,12.93,12.68,12.69,1185750.0
2020-10-30 09:50:00,12.69,12.88,12.68,12.87,1009987.0,12.69,12.88,12.68,12.87,1009987.0
2020-10-30 10:00:00,12.87,13.02,12.86,13.0,844634.0,12.87,13.02,12.86,13.0,844634.0
2020-10-30 10:10:00,13.0,13.01,12.77,12.87,801325.0,13.0,13.01,12.77,12.87,801325.0
2020-10-30 10:20:00,12.87,12.94,12.76,12.78,555531.0,12.87,12.94,12.76,12.78,555531.0
2020-10-30 10:30:00,12.77,12.83,12.71,12.8,725529.0,12.77,12.83,12.71,12.8,725529.0
2020-10-30 10:40:00,12.79,12.8,12.66,12.67,871850.0,12.79,12.8,12.66,12.67,871850.0
2020-10-30 10:50:00,12.67,12.75,12.62,12.62,815152.0,12.67,12.75,12.62,12.62,815152.0
2020-10-30 11:00:00,12.62,12.82,12.62,12.71,751192.0,12.62,12.82,12.62,12.71,751192.0
2020-10-30 11:10:00,12.71,12.87,12.71,12.82,522816.0,12.71,12.87,12.71,12.82,522816.0
2020-10-30 11:20:00,12.81,12.9,12.8,12.84,520285.0,12.81,12.9,12.8,12.84,520285.0
2020-10-30 11:30:00,12.83,12.87,12.8,12.84,402497.0,12.83,12.87,12.8,12.84,402497.0
2020-10-30 11:40:00,12.84,12.85,12.73,12.82,611084.0,12.84,12.85,12.73,12.82,611084.0
2020-10-30 11:50:00,12.82,12.9,12.81,12.87,559329.0,12.82,12.9,12.81,12.87,559329.0
2020-10-30 12:00:00,12.86,12.94,12.85,12.93,443820.0,12.86,12.94,12.85,12.93,443820.0
2020-10-30 12:10:00,12.93,12.93,12.85,12.9,386558.0,12.93,12.93,12.85,12.9,386558.0
2020-10-30 12:20:00,12.89,12.95,12.86,12.92,370751.0,12.89,12.95,12.86,12.92,370751.0
2020-10-30 12:30:00,12.92,12.94,12.88,12.89,326819.0,12.92,12.94,12.88,12.89,326819.0
2020-10-30 12:40:00,12.89,12.95,12.87,12.94,192183.0,12.89,12.95,12.87,12.94,192183.0
2020-10-30 12:50:00,12.94,12.95,12.86,12.86,243455.0,12.94,12.95,12.86,12.86,243455.0
2020-10-30 13:00:00,12.86,12.92,12.85,12.88,199555.0,12.86,12.92,12.85,12.88,199555.0
2020-10-30 13:10:00,12.88,12.9,12.85,12.9,230590.0,12.88,12.9,12.85,12.9,230590.0
2020-10-30 13:20:00,12.89,12.95,12.88,12.93,277559.0,12.89,12.95,12.88,12.93,277559.0
2020-10-30 13:30:00,12.92,12.94,12.82,12.83,396757.0,12.92,12.94,12.82,12.83,396757.0
2020-10-30 13:40:00,12.83,13.8,12.82,13.79,5798663.0,12.83,13.8,12.82,13.79,5798663.0
2020-10-30 13:50:00,13.8,14.12,13.35,14.06,9428764.0,13.8,14.12,13.35,14.06,9428764.0
2020-10-30 14:00:00,14.06,14.48,13.92,14.11,9819284.0,14.06,14.48,13.92,14.11,9819284.0
2020-10-30 14:10:00,14.11,14.24,13.86,14.02,5194910.0,14.11,14.24,13.86,14.02,5194910.0
2020-10-30 14:20:00,14.01,14.1,13.68,13.79,3860181.0,14.01,14.1,13.68,13.79,3860181.0
2020-10-30 14:30:00,13.79,13.96,13.73,13.85,2823424.0,13.79,13.96,13.73,13.85,2823424.0
2020-10-30 14:40:00,13.85,13.87,13.71,13.81,2481432.0,13.85,13.87,13.71,13.81,2481432.0
2020-10-30 14:50:00,13.82,13.98,13.79,13.94,3101046.0,13.82,13.98,13.79,13.94,3101046.0
2020-10-30 15:00:00,13.93,13.94,13.78,13.85,2608822.0,13.93,13.94,13.78,13.85,2608822.0
2020-10-30 15:10:00,13.84,13.97,13.83,13.9,2112428.0,13.84,13.97,13.83,13.9,2112428.0
2020-10-30 15:20:00,13.89,13.91,13.72,13.72,1803525.0,13.89,13.91,13.72,13.72,1803525.0
2020-10-30 15:30:00,13.72,13.77,13.56,13.63,1872053.0,13.72,13.77,13.56,13.63,1872053.0
2020-10-30 15:40:00,13.63,13.69,13.55,13.55,2143437.0,13.63,13.69,13.55,13.55,2143437.0
2020-10-30 15:50:00,13.56,13.73,13.54,13.7,3304048.0,13.56,13.73,13.54,13.7,3304048.0
2020-11-02 09:30:00,13.49,13.54,13.14,13.25,3008499.0,13.49,13.54,13.14,13.25,3008499.0
2020-11-02 09:40:00,13.25,13.25,13.03,13.13,2240778.0,13.25,13.25,13.03,13.13,2240778.0
2020-11-02 09:50:00,13.13,13.13,12.93,13.09,1681480.0,13.13,13.13,12.93,13.09,1681480.0
2020-11-02 10:00:00,13.09,13.24,13.08,13.21,1367233.0,13.09,13.24,13.08,13.21,1367233.0
2020-11-02 10:10:00,13.21,13.41,13.15,13.39,1321995.0,13.21,13.41,13.15,13.39,1321995.0
2020-11-02 10:20:00,13.4,13.4,13.24,13.26,923573.0,13.4,13.4,13.24,13.26,923573.0
2020-11-02 10:30:00,13.25,13.26,13.18,13.21,1464677.0,13.25,13.26,13.18,13.21,1464677.0
2020-11-02 10:40:00,13.21,13.23,13.09,13.12,960575.0,13.21,13.23,13.09,13.12,960575.0
2020-11-02 10:50:00,13.12,13.25,13.09,13.24,648816.0,13.12,13.25,13.09,13.24,648816.0
2020-11-02 11:00:00,13.25,13.4,13.2,13.4,677913.0,13.25,13.4,13.2,13.4,677913.0
2020-11-02 11:10:00,13.39,13.45,13.36,13.4,724067.0,13.39,13.45,13.36,13.4,724067.0
2020-11-02 11:20:00,13.4,13.48,13.35,13.4,736038.0,13.4,13.48,13.35,13.4,736038.0
2020-11-02 11:30:00,13.41,13.42,13.31,13.35,507185.0,13.41,13.42,13.31,13.35,507185.0
2020-11-02 11:40:00,13.35,13.47,13.35,13.42,370957.0,13.35,13.47,13.35,13.42,370957.0
2020-11-02 11:50:00,13.41,13.5,13.37,13.48,410885.0,13.41,13.5,13.37,13.48,410885.0
2020-11-02 12:00:00,13.47,13.57,13.47,13.57,564113.0,13.47,13.57,13.47,13.57,564113.0
2020-11-02 12:10:00,13.56,13.59,13.47,13.48,544275.0,13.56,13.59,13.47,13.48,544275.0
2020-11-02 12:20:00,13.47,13.49,13.43,13.46,268215.0,13.47,13.49,13.43,13.46,268215.0
2020-11-02 12:30:00,13.46,13.46,13.39,13.41,294832.0,13.46,13.46,13.39,13.41,294832.0
2020-11-02 12:40:00,13.4,13.42,13.33,13.36,267245.0,13.4,13.42,13.33,13.36,267245.0
2020-11-02 12:50:00,13.36,13.45,13.33,13.44,313657.0,13.36,13.45,13.33,13.44,313657.0
2020-11-02 13:00:00,13.45,13.46,13.41,13.44,344374.0,13.45,13.46,13.41,13.44,344374.0
2020-11-02 13:10:00,13.44,13.45,13.3,13.32,396461.0,13.44,13.45,13.3,13.32,396461.0
2020-11-02 13:20:00,13.31,13.36,13.29,13.34,462152.0,13.31,13.36,13.29,13.34,462152.0
2020-11-02 13:30:00,13.34,13.41,13.32,13.35,301357.0,13.34,13.41,13.32,13.35,301357.0
2020-11-02 13:40:00,13.36,13.42,13.35,13.4,254954.0,13.36,13.42,13.35,13.4,254954.0
2020-11-02 13:50:00,13.4,13.41,13.31,13.35,210209.0,13.4,13.41,13.31,13.35,210209.0
2020-11-02 14:00:00,13.34,13.43,13.32,13.42,306825.0,13.34,13.43,13.32,13.42,306825.0
2020-11-02 14:10:00,13.42,13.45,13.34,13.38,301590.0,13.42,13.45,13.34,13.38,301590.0
2020-11-02 14:20:00,13.37,13.47,13.35,13.46,324606.0,13.37,13.47,13.35,13.46,324606.0
2020-11-02 14:30:00,13.46,13.53,13.44,13.51,284667.0,13.46,13.53,13.44,13.51,284667.0
2020-11-02 14:40:00,13.51,13.65,13.49,13.55,621245.0,13.51,13.65,13.49,13.55,621245.0
2020-11-02 14:50:00,13.56,13.59,13.51,13.54,401790.0,13.56,13.59,13.51,13.54,401790.0
2020-11-02 15:00:00,13.53,13.59,13.51,13.54,432291.0,13.53,13.59,13.51,13.54,432291.0
2020-11-02 15:10:00,13.54,13.6,13.52,13.58,337012.0,13.54,13.6,13.52,13.58,337012.0
2020-11-02 15:20:00,13.58,13.6,13.53,13.56,391305.0,13.58,13.6,13.53,13.56,391305.0
2020-11-02 15:30:00,13.56,13.6,13.5,13.52,730699.0,13.56,13.6,13.5,13.52,730699.0
2020-11-02 15:40:00,13.51,13.54,13.47,13.53,620930.0,13.51,13.54,13.47,13.53,620930.0
2020-11-02 15:50:00,13.53,13.55,13.5,13.55,1311973.0,13.53,13.55,13.5,13.55,1311973.0
2020-11-03 09:30:00,13.59,13.88,13.56,13.83,2168176.0,13.59,13.88,13.56,13.83,2168176.0
2020-11-03 09:40:00,13.83,13.98,13.79,13.96,1391950.0,13.83,13.98,13.79,13.96,1391950.0
2020-11-03 09:50:00,13.97,13.97,13.84,13.91,1099027.0,13.97,13.97,13.84,13.91,1099027.0
2020-11-03 10:00:00,13.91,13.93,13.79,13.79,1025898.0,13.91,13.93,13.79,13.79,1025898.0
2020-11-03 10:10:00,13.8,13.83,13.74,13.8,1234478.0,13.8,13.83,13.74,13.8,1234478.0
2020-11-03 10:20:00,13.79,13.87,13.75,13.85,737519.0,13.79,13.87,13.75,13.85,737519.0
2020-11-03 10:30:00,13.86,13.87,13.75,13.79,698476.0,13.86,13.87,13.75,13.79,698476.0
2020-11-03 10:40:00,13.79,13.8,13.73,13.75,588054.0,13.79,13.8,13.73,13.75,588054.0
2020-11-03 10:50:00,13.75,13.76,13.67,13.76,609331.0,13.75,13.76,13.67,13.76,609331.0
2020-11-03 11:00:00,13.75,13.76,13.63,13.65,378795.0,13.75,13.76,13.63,13.65,378795.0
2020-11-03 11:10:00,13.65,13.68,13.6,13.61,423373.0,13.65,13.68,13.6,13.61,423373.0
2020-11-03 11:20:00,13.62,13.63,13.49,13.53,1046210.0,13.62,13.63,13.49,13.53,1046210.0
2020-11-03 11:30:00,13.52,13.57,13.48,13.5,613348.0,13.52,13.57,13.48,13.5,613348.0
2020-11-03 11:40:00,13.49,13.57,13.47,13.57,397938.0,13.49,13.57,13.47,13.57,397938.0
2020-11-03 11:50:00,13.57,13.6,13.54,13.55,438551.0,13.57,13.6,13.54,13.55,438551.0
2020-11-03 12:00:00,13.56,13.68,13.55,13.65,656661.0,13.56,13.68,13.55,13.65,656661.0
2020-11-03 12:10:00,13.65,13.69,13.62,13.67,410989.0,13.65,13.69,13.62,13.67,410989.0
2020-11-03 12:20:00,13.67,13.73,13.65,13.7,367910.0,13.67,13.73,13.65,13.7,367910.0
2020-11-03 12:30:00,13.7,13.74,13.67,13.74,275998.0,13.7,13.74,13.67,13.74,275998.0
2020-11-03 12:40:00,13.73,13.81,13.73,13.77,572841.0,13.73,13.81,13.73,13.77,572841.0
2020-11-03 12:50:00,13.78,13.79,13.73,13.78,377094.0,13.78,13.79,13.73,13.78,377094.0
2020-11-03 13:00:00,13.78,13.82,13.76,13.78,453224.0,13.78,13.82,13.76,13.78,453224.0
2020-11-03 13:10:00,13.78,13.81,13.75,13.77,277299.0,13.78,13.81,13.75,13.77,277299.0
2020-11-03 13:20:00,13.76,13.77,13.7,13.72,321601.0,13.76,13.77,13.7,13.72,321601.0
2020-11-03 13:30:00,13.73,13.75,13.66,13.67,353708.0,13.73,13.75,13.66,13.67,353708.0
2020-11-03 13:40:00,13.66,13.67,13.62,13.63,267200.0,13.66,13.67,13.62,13.63,267200.0
2020-11-03 13:50:00,13.63,13.65,13.6,13.63,153435.0,13.63,13.65,13.6,13.63,153435.0
2020-11-03 14:00:00,13.63,13.7,13.62,13.69,362689.0,13.63,13.7,13.62,13.69,362689.0
2020-11-03 14:10:00,13.69,13.73,13.68,13.7,263536.0,13.69,13.73,13.68,13.7,263536.0
2020-11-03 14:20:00,13.7,13.72,13.67,13.69,258119.0,13.7,13.72,13.67,13.69,258119.0
2020-11-03 14:30:00,13.69,13.76,13.68,13.75,341817.0,13.69,13.76,13.68,13.75,341817.0
2020-11-03 14:40:00,13.75,13.78,13.72,13.78,303526.0,13.75,13.78,13.72,13.78,303526.0
2020-11-03 14:50:00,13.78,13.78,13.74,13.76,254706.0,13.78,13.78,13.74,13.76,254706.0
2020-11-03 15:00:00,13.76,13.77,13.66,13.68,267386.0,13.76,13.77,13.66,13.68,267386.0
2020-11-03 15:10:00,13.67,13.7,13.64,13.67,363377.0,13.67,13.7,13.64,13.67,363377.0
2020-11-03 15:20:00,13.66,13.7,13.62,13.7,462161.0,13.66,13.7,13.62,13.7,462161.0
2020-11-03 15:30:00,13.7,13.78,13.7,13.77,479462.0,13.7,13.78,13.7,13.77,479462.0
2020-11-03 15:40:00,13.78,13.82,13.76,13.79,691171.0,13.78,13.82,13.76,13.79,691171.0
2020-11-03 15:50:00,13.79,13.82,13.71,13.72,1113062.0,13.79,13.82,13.71,13.72,1113062.0
2020-11-04 09:30:00,13.69,13.69,13.45,13.56,1625882.0,13.69,13.69,13.45,13.56,1625882.0
2020-11-04 09:40:00,13.57,13.81,13.54,13.78,1227891.0,13.57,13.81,13.54,13.78,1227891.0
2020-11-04 09:50:00,13.78,13.78,13.61,13.7,734192.0,13.78,13.78,13.61,13.7,734192.0
2020-11-04 10:00:00,13.7,13.82,13.66,13.81,789431.0,13.7,13.82,13.66,13.81,789431.0
2020-11-04 10:10:00,13.81,13.82,13.7,13.79,857432.0,13.81,13.82,13.7,13.79,857432.0
2020-11-04 10:20:00,13.79,13.87,13.68,13.7,1215363.0,13.79,13.87,13.68,13.7,1215363.0
2020-11-04 10:30:00,13.7,13.76,13.61,13.62,799138.0,13.7,13.76,13.61,13.62,799138.0
2020-11-04 10:40:00,13.63,13.71,13.56,13.7,718719.0,13.63,13.71,13.56,13.7,718719.0
2020-11-04 10:50:00,13.69,13.79,13.67,13.79,950324.0,13.69,13.79,13.67,13.79,950324.0
2020-11-04 11:00:00,13.79,13.81,13.73,13.75,561424.0,13.79,13.81,13.73,13.75,561424.0
2020-11-04 11:10:00,13.74,13.82,13.72,13.82,545388.0,13.74,13.82,13.72,13.82,545388.0
2020-11-04 11:20:00,13.82,13.84,13.76,13.78,535725.0,13.82,13.84,13.76,13.78,535725.0
2020-11-04 11:30:00,13.78,13.83,13.77,13.82,394311.0,13.78,13.83,13.77,13.82,394311.0
2020-11-04 11:40:00,13.82,13.84,13.78,13.79,247258.0,13.82,13.84,13.78,13.79,247258.0
2020-11-04 11:50:00,13.79,13.86,13.78,13.82,402532.0,13.79,13.86,13.78,13.82,402532.0
2020-11-04 12:00:00,13.82,13.82,13.76,13.77,322610.0,13.82,13.82,13.76,13.77,322610.0
2020-11-04 12:10:00,13.76,13.78,13.7,13.73,494926.0,13.76,13.78,13.7,13.73,494926.0
2020-11-04 12:20:00,13.73,13.76,13.66,13.66,586532.0,13.73,13.76,13.66,13.66,586532.0
2020-11-04 12:30:00,13.67,13.68,13.64,13.66,336855.0,13.67,13.68,13.64,13.66,336855.0
2020-11-04 12:40:00,13.67,13.71,13.66,13.71,167513.0,13.67,13.71,13.66,13.71,167513.0
2020-11-04 12:50:00,13.7,13.74,13.68,13.7,281571.0,13.7,13.74,13.68,13.7,281571.0
2020-11-04 13:00:00,13.7,13.71,13.65,13.68,248568.0,13.7,13.71,13.65,13.68,248568.0
2020-11-04 13:10:00,13.68,13.68,13.61,13.61,321191.0,13.68,13.68,13.61,13.61,321191.0
2020-11-04 13:20:00,13.61,13.64,13.6,13.61,319532.0,13.61,13.64,13.6,13.61,319532.0
2020-11-04 13:30:00,13.61,13.62,13.55,13.61,484151.0,13.61,13.62,13.55,13.61,484151.0
2020-11-04 13:40:00,13.62,13.62,13.55,13.6,373852.0,13.62,13.62,13.55,13.6,373852.0
2020-11-04 13:50:00,13.6,13.65,13.59,13.63,305645.0,13.6,13.65,13.59,13.63,305645.0
2020-11-04 14:00:00,13.63,13.63,13.55,13.56,163737.0,13.63,13.63,13.55,13.56,163737.0
2020-11-04 14:10:00,13.56,13.57,13.44,13.46,784401.0,13.56,13.57,13.44,13.46,784401.0
2020-11-04 14:20:00,13.45,13.49,13.4,13.41,646844.0,13.45,13.49,13.4,13.41,646844.0
2020-11-04 14:30:00,13.41,13.42,13.34,13.4,1015932.0,13.41,13.42,13.34,13.4,1015932.0
2020-11-04 14:40:00,13.4,13.4,13.32,13.33,490392.0,13.4,13.4,13.32,13.33,490392.0
2020-11-04 14:50:00,13.32,13.4,13.32,13.37,911879.0,13.32,13.4,13.32,13.37,911879.0
2020-11-04 15:00:00,13.37,13.39,13.29,13.38,583319.0,13.37,13.39,13.29,13.38,583319.0
2020-11-04 15:10:00,13.38,13.39,13.31,13.33,556304.0,13.38,13.39,13.31,13.33,556304.0
2020-11-04 15:20:00,13.33,13.34,13.28,13.28,594658.0,13.33,13.34,13.28,13.28,594658.0
2020-11-04 15:30:00,13.29,13.33,13.26,13.31,575971.0,13.29,13.33,13.26,13.31,575971.0
2020-11-04 15:40:00,13.31,13.36,13.27,13.33,838267.0,13.31,13.36,13.27,13.33,838267.0
2020-11-04 15:50:00,13.33,13.38,13.29,13.34,1300105.0,13.33,13.38,13.29,13.34,1300105.0
2020-11-05 09:30:00,13.53,13.74,13.45,13.69,1613633.0,13.53,13.74,13.45,13.69,1613633.0
2020-11-05 09:40:00,13.69,13.88,13.66,13.82,1174303.0,13.69,13.88,13.66,13.82,1174303.0
2020-11-05 09:50:00,13.82,13.88,13.78,13.81,986338.0,13.82,13.88,13.78,13.81,986338.0
2020-11-05 10:00:00,13.82,13.9,13.81,13.86,924598.0,13.82,13.9,13.81,13.86,924598.0
2020-11-05 10:10:00,13.87,13.97,13.85,13.96,1204007.0,13.87,13.97,13.85,13.96,1204007.0
2020-11-05 10:20:00,13.96,14.04,13.93,13.95,1663816.0,13.96,14.04,13.93,13.95,1663816.0
2020-11-05 10:30:00,13.95,14.07,13.94,13.96,1110237.0,13.95,14.07,13.94,13.96,1110237.0
2020-11-05 10:40:00,13.96,13.99,13.89,13.95,846124.0,13.96,13.99,13.89,13.95,846124.0
2020-11-05 10:50:00,13.96,13.98,13.88,13.92,716954.0,13.96,13.98,13.88,13.92,716954.0
2020-11-05 11:00:00,13.93,13.97,13.91,13.96,606762.0,13.93,13.97,13.91,13.96,606762.0
2020-11-05 11:10:00,13.96,14.03,13.94,14.03,635664.0,13.96,14.03,13.94,14.03,635664.0
2020-11-05 11:20:00,14.02,14.1,14.02,14.04,543085.0,14.02,14.1,14.02,14.04,543085.0
2020-11-05 11:30:00,14.04,14.09,14.02,14.03,433094.0,14.04,14.09,14.02,14.03,433094.0
2020-11-05 11:40:00,14.02,14.1,14.02,14.1,284142.0,14.02,14.1,14.02,14.1,284142.0
2020-11-05 11:50:00,14.09,14.13,14.06,14.1,465240.0,14.09,14.13,14.06,14.1,465240.0
2020-11-05 12:00:00,14.1,14.12,14.03,14.05,689552.0,14.1,14.12,14.03,14.05,689552.0
2020-11-05 12:10:00,14.05,14.07,14.01,14.02,431149.0,14.05,14.07,14.01,14.02,431149.0
2020-11-05 12:20:00,14.02,14.05,13.98,13.99,386715.0,14.02,14.05,13.98,13.99,386715.0
2020-11-05 12:30:00,13.99,14.0,13.92,13.95,410071.0,13.99,14.0,13.92,13.95,410071.0
2020-11-05 12:40:00,13.95,13.98,13.93,13.95,363176.0,13.95,13.98,13.93,13.95,363176.0
2020-11-05 12:50:00,13.95,13.99,13.93,13.96,237896.0,13.95,13.99,13.93,13.96,237896.0
2020-11-05 13:00:00,13.97,14.02,13.97,14.01,380116.0,13.97,14.02,13.97,14.01,380116.0
2020-11-05 13:10:00,14.01,14.03,13.97,13.99,220240.0,14.01,14.03,13.97,13.99,220240.0
2020-11-05 13:20:00,13.99,14.0,13.96,13.97,292020.0,13.99,14.0,13.96,13.97,292020.0
2020-11-05 13:30:00,13.98,14.09,13.97,14.05,535736.0,13.98,14.09,13.97,14.05,535736.0
2020-11-05 13:40:00,14.05,14.12,14.04,14.09,387467.0,14.05,14.12,14.04,14.09,387467.0
2020-11-05 13:50:00,14.09,14.16,14.08,14.14,485893.0,14.09,14.16,14.08,14.14,485893.0
2020-11-05 14:00:00,14.15,14.2,14.12,14.19,482242.0,14.15,14.2,14.12,14.19,482242.0
2020-11-05 14:10:00,14.19,14.23,14.17,14.18,701959.0,14.19,14.23,14.17,14.18,701959.0
2020-11-05 14:20:00,14.19,14.19,14.12,14.13,399583.0,14.19,14.19,14.12,14.13,399583.0
2020-11-05 14:30:00,14.12,14.15,14.07,14.1,507405.0,14.12,14.15,14.07,14.1,507405.0
2020-11-05 14:40:00,14.1,14.17,14.09,14.15,454965.0,14.1,14.17,14.09,14.15,454965.0
2020-11-05 14:50:00,14.15,14.16,14.08,14.09,270723.0,14.15,14.16,14.08,14.09,270723.0
2020-11-05 15:00:00,14.1,14.12,14.07,14.08,236730.0,14.1,14.12,14.07,14.08,236730.0
2020-11-05 15:10:00,14.09,14.13,14.08,14.1,489344.0,14.09,14.13,14.08,14.1,489344.0
2020-11-05 15:20:00,14.1,14.14,14.03,14.06,726519.0,14.1,14.14,14.03,14.06,726519.0
2020-11-05 15:30:00,14.06,14.1,14.04,14.07,442077.0,14.06,14.1,14.04,14.07,442077.0
2020-11-05 15:40:00,14.06,14.12,14.06,14.12,447863.0,14.06,14.12,14.06,14.12,447863.0
2020-11-05 15:50:00,14.12,14.18,14.11,14.18,1668129.0,14.12,14.18,14.11,14.18,1668129.0
2020-11-06 09:30:00,13.91,14.01,13.85,13.95,1435054.0,13.91,14.01,13.85,13.95,1435054.0
2020-11-06 09:40:00,13.96,14.14,13.95,14.05,1224204.0,13.96,14.14,13.95,14.05,1224204.0
2020-11-06 09:50:00,14.06,14.07,13.89,13.9,900594.0,14.06,14.07,13.89,13.9,900594.0
2020-11-06 10:00:00,13.9,14.01,13.89,13.94,608897.0,13.9,14.01,13.89,13.94,608897.0
2020-11-06 10:10:00,13.94,13.96,13.88,13.92,619206.0,13.94,13.96,13.88,13.92,619206.0
2020-11-06 10:20:00,13.92,13.99,13.91,13.94,392933.0,13.92,13.99,13.91,13.94,392933.0
2020-11-06 10:30:00,13.95,13.98,13.9,13.96,371448.0,13.95,13.98,13.9,13.96,371448.0
2020-11-06 10:40:00,13.96,13.99,13.95,13.95,293178.0,13.96,13.99,13.95,13.95,293178.0
2020-11-06 10:50:00,13.96,13.99,13.88,13.89,769771.0,13.96,13.99,13.88,13.89,769771.0
2020-11-06 11:00:00,13.89,13.92,13.85,13.86,602741.0,13.89,13.92,13.85,13.86,602741.0
2020-11-06 11:10:00,13.86,13.86,13.75,13.78,665520.0,13.86,13.86,13.75,13.78,665520.0
2020-11-06 11:20:00,13.79,13.8,13.73,13.78,492407.0,13.79,13.8,13.73,13.78,492407.0
2020-11-06 11:30:00,13.78,13.81,13.74,13.78,448307.0,13.78,13.81,13.74,13.78,448307.0
2020-11-06 11:40:00,13.78,13.86,13.78,13.85,356385.0,13.78,13.86,13.78,13.85,356385.0
2020-11-06 11:50:00,13.85,13.86,13.82,13.83,333170.0,13.85,13.86,13.82,13.83,333170.0
2020-11-06 12:00:00,13.84,13.88,13.83,13.87,205980.0,13.84,13.88,13.83,13.87,205980.0
2020-11-06 12:10:00,13.87,13.88,13.84,13.84,224716.0,13.87,13.88,13.84,13.84,224716.0
2020-11-06 12:20:00,13.85,13.86,13.75,13.78,413441.0,13.85,13.86,13.75,13.78,413441.0
2020-11-06 12:30:00,13.78,13.79,13.74,13.77,323387.0,13.78,13.79,13.74,13.77,323387.0
2020-11-06 12:40:00,13.78,13.81,13.75,13.8,348735.0,13.78,13.81,13.75,13.8,348735.0
2020-11-06 12:50:00,13.79,13.81,13.73,13.74,293386.0,13.79,13.81,13.73,13.74,293386.0
2020-11-06 13:00:00,13.73,13.78,13.72,13.76,253801.0,13.73,13.78,13.72,13.76,253801.0
2020-11-06 13:10:00,13.76,13.78,13.72,13.78,236758.0,13.76,13.78,13.72,13.78,236758.0
2020-11-06 13:20:00,13.78,13.84,13.77,13.83,418914.0,13.78,13.84,13.77,13.83,418914.0
2020-11-06 13:30:00,13.83,13.86,13.8,13.84,245649.0,13.83,13.86,13.8,13.84,245649.0
2020-11-06 13:40:00,13.84,13.88,13.83,13.87,204298.0,13.84,13.88,13.83,13.87,204298.0
2020-11-06 13:50:00,13.86,13.87,13.82,13.85,144000.0,13.86,13.87,13.82,13.85,144000.0
2020-11-06 14:00:00,13.85,13.86,13.82,13.83,188062.0,13.85,13.86,13.82,13.83,188062.0
2020-11-06 14:10:00,13.82,13.85,13.8,13.85,160549.0,13.82,13.85,13.8,13.85,160549.0
2020-11-06 14:20:00,13.85,13.86,13.81,13.85,216296.0,13.85,13.86,13.81,13.85,216296.0
2020-11-06 14:30:00,13.85,13.85,13.8,13.83,238119.0,13.85,13.85,13.8,13.83,238119.0
2020-11-06 14:40:00,13.83,13.83,13.72,13.73,387500.0,13.83,13.83,13.72,13.73,387500.0
2020-11-06 14:50:00,13.74,13.76,13.71,13.72,284050.0,13.74,13.76,13.71,13.72,284050.0
2020-11-06 15:00:00,13.73,13.73,13.67,13.69,368974.0,13.73,13.73,13.67,13.69,368974.0
2020-11-06 15:10:00,13.68,13.7,13.66,13.69,271949.0,13.68,13.7,13.66,13.69,271949.0
2020-11-06 15:20:00,13.69,13.72,13.68,13.71,301082.0,13.69,13.72,13.68,13.71,301082.0
2020-11-06 15:30:00,13.71,13.8,13.7,13.79,312259.0,13.71,13.8,13.7,13.79,312259.0
2020-11-06 15:40:00,13.79,13.84,13.75,13.83,467405.0,13.79,13.84,13.75,13.83,467405.0
2020-11-06 15:50:00,13.83,13.87,13.81,13.82,1272289.0,13.83,13.87,13.81,13.82,1272289.0
2020-11-09 09:30:00,18.49,19.86,18.3,19.3,22824080.0,18.49,19.86,18.3,19.3,22824080.0
2020-11-09 09:40:00,19.3,19.47,18.41,18.44,12117459.0,19.3,19.47,18.41,18.44,12117459.0
2020-11-09 09:50:00,18.43,18.55,17.8,18.03,10218919.0,18.43,18.55,17.8,18.03,10218919.0
2020-11-09 10:00:00,18.02,18.44,18.0,18.32,6953120.0,18.02,18.44,18.0,18.32,6953120.0
2020-11-09 10:10:00,18.32,18.94,18.19,18.89,6528267.0,18.32,18.94,18.19,18.89,6528267.0
2020-11-09 10:20:00,18.89,19.08,18.77,18.86,7149525.0,18.89,19.08,18.77,18.86,7149525.0
2020-11-09 10:30:00,18.86,19.0,18.33,18.36,4792871.0,18.86,19.0,18.33,18.36,4792871.0
2020-11-09 10:40:00,18.36,18.66,18.22,18.33,4481687.0,18.36,18.66,18.22,18.33,4481687.0
2020-11-09 10:50:00,18.33,18.4,17.8,17.8,5050473.0,18.33,18.4,17.8,17.8,5050473.0
2020-11-09 11:00:00,17.81,18.09,17.71,17.99,4389210.0,17.81,18.09,17.71,17.99,4389210.0
2020-11-09 11:10:00,18.0,18.2,17.94,18.16,2647801.0,18.0,18.2,17.94,18.16,2647801.0
2020-11-09 11:20:00,18.16,18.36,18.14,18.24,2603530.0,18.16,18.36,18.14,18.24,2603530.0
2020-11-09 11:30:00,18.23,18.4,18.15,18.38,2077167.0,18.23,18.4,18.15,18.38,2077167.0
2020-11-09 11:40:00,18.37,18.59,18.19,18.5,2991353.0,18.37,18.59,18.19,18.5,2991353.0
2020-11-09 11:50:00,18.5,18.74,18.4,18.68,2952605.0,18.5,18.74,18.4,18.68,2952605.0
2020-11-09 12:00:00,18.69,18.78,18.6,18.76,2769006.0,18.69,18.78,18.6,18.76,2769006.0
2020-11-09 12:10:00,18.76,18.77,18.5,18.5,2395148.0,18.76,18.77,18.5,18.5,2395148.0
2020-11-09 12:20:00,18.5,18.71,18.5,18.67,1763700.0,18.5,18.71,18.5,18.67,1763700.0
2020-11-09 12:30:00,18.66,18.84,18.64,18.84,2363966.0,18.66,18.84,18.64,18.84,2363966.0
2020-11-09 12:40:00,18.82,18.86,18.73,18.83,1618681.0,18.82,18.86,18.73,18.83,1618681.0
2020-11-09 12:50:00,18.84,18.99,18.83,18.93,2498781.0,18.84,18.99,18.83,18.93,2498781.0
2020-11-09 13:00:00,18.94,19.07,18.86,18.98,2847139.0,18.94,19.07,18.86,18.98,2847139.0
2020-11-09 13:10:00,18.98,19.08,18.91,18.94,2027895.0,18.98,19.08,18.91,18.94,2027895.0
2020-11-09 13:20:00,18.94,19.0,18.85,18.92,1439729.0,18.94,19.0,18.85,18.92,1439729.0
2020-11-09 13:30:00,18.93,18.96,18.71,18.72,1497752.0,18.93,18.96,18.71,18.72,1497752.0
2020-11-09 13:40:00,18.71,18.85,18.68,18.84,1400153.0,18.71,18.85,18.68,18.84,1400153.0
2020-11-09 13:50:00,18.84,19.05,18.62,18.68,1672973.0,18.84,19.05,18.62,18.68,1672973.0
2020-11-09 14:00:00,18.69,18.84,18.68,18.83,1578417.0,18.69,18.84,18.68,18.83,1578417.0
2020-11-09 14:10:00,18.83,18.87,18.67,18.7,1248182.0,18.83,18.87,18.67,18.7,1248182.0
2020-11-09 14:20:00,18.7,18.73,18.52,18.62,1416676.0,18.7,18.73,18.52,18.62,1416676.0
2020-11-09 14:30:00,18.62,18.63,18.45,18.52,1483446.0,18.62,18.63,18.45,18.52,1483446.0
2020-11-09 14:40:00,18.51,18.52,18.3,18.39,1787066.0,18.51,18.52,18.3,18.39,1787066.0
2020-11-09 14:50:00,18.38,18.68,18.33,18.66,1602141.0,18.38,18.68,18.33,18.66,1602141.0
2020-11-09 15:00:00,18.67,18.81,18.65,18.7,2042577.0,18.67,18.81,18.65,18.7,2042577.0
2020-11-09 15:10:00,18.71,18.79,18.7,18.77,1037684.0,18.71,18.79,18.7,18.77,1037684.0
2020-11-09 15:20:00,18.77,18.91,18.76,18.89,2265532.0,18.77,18.91,18.76,18.89,2265532.0
2020-11-09 15:30:00,18.89,19.12,18.88,19.12,3080156.0,18.89,19.12,18.88,19.12,3080156.0
2020-11-09 15:40:00,19.12,19.17,19.0,19.09,3930818.0,19.12,19.17,19.0,19.09,3930818.0
2020-11-09 15:50:00,19.08,19.26,19.08,19.24,8219764.0,19.08,19.26,19.08,19.24,8219764.0
2020-11-10 09:30:00,18.49,18.67,17.95,18.3,9302545.0,18.49,18.67,17.95,18.3,9302545.0
2020-11-10 09:40:00,18.3,18.32,17.83,18.19,6071352.0,18.3,18.32,17.83,18.19,6071352.0
2020-11-10 09:50:00,18.18,18.2,17.71,17.73,4809688.0,18.18,18.2,17.71,17.73,4809688.0
2020-11-10 10:00:00,17.73,17.75,17.46,17.67,5624296.0,17.73,17.75,17.46,17.67,5624296.0
2020-11-10 10:10:00,17.67,17.87,17.59,17.66,4007982.0,17.67,17.87,17.59,17.66,4007982.0
2020-11-10 10:20:00,17.67,17.72,17.49,17.51,2486752.0,17.67,17.72,17.49,17.51,2486752.0
2020-11-10 10:30:00,17.52,17.55,16.91,17.01,5771213.0,17.52,17.55,16.91,17.01,5771213.0
2020-11-10 10:40:00,17.01,17.17,17.0,17.11,3193274.0,17.01,17.17,17.0,17.11,3193274.0
2020-11-10 10:50:00,17.11,17.31,17.04,17.29,2709212.0,17.11,17.31,17.04,17.29,2709212.0
2020-11-10 11:00:00,17.29,17.44,17.25,17.26,2906785.0,17.29,17.44,17.25,17.26,2906785.0
2020-11-10 11:10:00,17.27,17.39,17.22,17.22,1592764.0,17.27,17.39,17.22,17.22,1592764.0
2020-11-10 11:20:00,17.22,17.37,17.18,17.27,2448274.0,17.22,17.37,17.18,17.27,2448274.0
2020-11-10 11:30:00,17.26,17.26,17.06,17.07,1527172.0,17.26,17.26,17.06,17.07,1527172.0
2020-11-10 11:40:00,17.07,17.24,17.04,17.15,1918584.0,17.07,17.24,17.04,17.15,1918584.0
2020-11-10 11:50:00,17.15,17.18,17.0,17.07,2893541.0,17.15,17.18,17.0,17.07,2893541.0
2020-11-10 12:00:00,17.07,17.12,16.96,16.98,2133053.0,17.07,17.12,16.96,16.98,2133053.0
2020-11-10 12:10:00,16.98,17.05,16.97,16.98,1266140.0,16.98,17.05,16.97,16.98,1266140.0
2020-11-10 12:20:00,16.98,17.09,16.97,17.09,1694199.0,16.98,17.09,16.97,17.09,1694199.0
2020-11-10 12:30:00,17.09,17.18,16.92,16.93,2401938.0,17.09,17.18,16.92,16.93,2401938.0
2020-11-10 12:40:00,16.93,16.96,16.63,16.77,3759956.0,16.93,16.96,16.63,16.77,3759956.0
2020-11-10 12:50:00,16.76,16.78,16.56,16.57,2809630.0,16.76,16.78,16.56,16.57,2809630.0
2020-11-10 13:00:00,16.58,16.7,16.5,16.7,2343109.0,16.58,16.7,16.5,16.7,2343109.0
2020-11-10 13:10:00,16.7,16.83,16.64,16.67,1853714.0,16.7,16.83,16.64,16.67,1853714.0
2020-11-10 13:20:00,16.66,16.67,16.42,16.59,2382815.0,16.66,16.67,16.42,16.59,2382815.0
2020-11-10 13:30:00,16.58,16.59,16.4,16.53,1858259.0,16.58,16.59,16.4,16.53,1858259.0
2020-11-10 13:40:00,16.53,16.68,16.4,16.66,1748247.0,16.53,16.68,16.4,16.66,1748247.0
2020-11-10 13:50:00,16.66,16.7,16.5,16.7,1663991.0,16.66,16.7,16.5,16.7,1663991.0
2020-11-10 14:00:00,16.7,16.74,16.55,16.57,1495585.0,16.7,16.74,16.55,16.57,1495585.0
2020-11-10 14:10:00,16.57,16.62,16.51,16.59,911841.0,16.57,16.62,16.51,16.59,911841.0
2020-11-10 14:20:00,16.59,16.81,16.56,16.76,1912145.0,16.59,16.81,16.56,16.76,1912145.0
2020-11-10 14:30:00,16.76,16.92,16.74,16.81,2188937.0,16.76,16.92,16.74,16.81,2188937.0
2020-11-10 14:40:00,16.8,16.9,16.71,16.83,1695857.0,16.8,16.9,16.71,16.83,1695857.0
2020-11-10 14:50:00,16.84,16.96,16.8,16.92,1329820.0,16.84,16.96,16.8,16.92,1329820.0
2020-11-10 15:00:00,16.93,16.98,16.83,16.83,1669181.0,16.93,16.98,16.83,16.83,1669181.0
2020-11-10 15:10:00,16.84,16.88,16.75,16.87,1177909.0,16.84,16.88,16.75,16.87,1177909.0
2020-11-10 15:20:00,16.87,16.92,16.85,16.87,817790.0,16.87,16.92,16.85,16.87,817790.0
2020-11-10 15:30:00,16.88,16.91,16.74,16.74,1289385.0,16.88,16.91,16.74,16.74,1289385.0
2020-11-10 15:40:00,16.74,16.75,16.62,16.68,2072677.0,16.74,16.75,16.62,16.68,2072677.0
2020-11-10 15:50:00,16.68,16.76,16.68,16.72,3344778.0,16.68,16.76,16.68,16.72,3344778.0
2020-11-11 09:30:00,16.95,16.99,16.46,16.55,4289535.0,16.95,16.99,16.46,16.55,4289535.0
2020-11-11 09:40:00,16.55,16.84,16.46,16.8,2962258.0,16.55,16.84,16.46,16.8,2962258.0
2020-11-11 09:50:00,16.81,16.98,16.7,16.71,2454402.0,16.81,16.98,16.7,16.71,2454402.0
2020-11-11 10:00:00,16.71,16.8,16.61,16.67,1900006.0,16.71,16.8,16.61,16.67,1900006.0
2020-11-11 10:10:00,16.66,16.78,16.56,16.72,1972147.0,16.66,16.78,16.56,16.72,1972147.0
2020-11-11 10:20:00,16.72,16.78,16.51,16.52,1859210.0,16.72,16.78,16.51,16.52,1859210.0
2020-11-11 10:30:00,16.52,16.65,16.51,16.6,1357633.0,16.52,16.65,16.51,16.6,1357633.0
2020-11-11 10:40:00,16.6,16.61,16.46,16.49,1364901.0,16.6,16.61,16.46,16.49,1364901.0
2020-11-11 10:50:00,16.5,16.59,16.45,16.56,1274391.0,16.5,16.59,16.45,16.56,1274391.0
2020-11-11 11:00:00,16.56,16.7,16.5,16.7,1588086.0,16.56,16.7,16.5,16.7,1588086.0
2020-11-11 11:10:00,16.7,16.78,16.69,16.73,1254300.0,16.7,16.78,16.69,16.73,1254300.0
2020-11-11 11:20:00,16.73,16.75,16.67,16.7,816582.0,16.73,16.75,16.67,16.7,816582.0
2020-11-11 11:30:00,16.69,16.77,16.61,16.62,1046949.0,16.69,16.77,16.61,16.62,1046949.0
2020-11-11 11:40:00,16.61,16.65,16.55,16.56,964368.0,16.61,16.65,16.55,16.56,964368.0
2020-11-11 11:50:00,16.55,16.66,16.55,16.57,736859.0,16.55,16.66,16.55,16.57,736859.0
2020-11-11 12:00:00,16.57,16.58,16.47,16.51,1330578.0,16.57,16.58,16.47,16.51,1330578.0
2020-11-11 12:10:00,16.5,16.55,16.47,16.51,882566.0,16.5,16.55,16.47,16.51,882566.0
2020-11-11 12:20:00,16.52,16.53,16.49,16.5,680960.0,16.52,16.53,16.49,16.5,680960.0
2020-11-11 12:30:00,16.5,16.5,16.47,16.5,495063.0,16.5,16.5,16.47,16.5,495063.0
2020-11-11 12:40:00,16.5,16.58,16.49,16.54,975311.0,16.5,16.58,16.49,16.54,975311.0
2020-11-11 12:50:00,16.55,16.59,16.5,16.51,629884.0,16.55,16.59,16.5,16.51,629884.0
2020-11-11 13:00:00,16.51,16.52,16.48,16.5,805972.0,16.51,16.52,16.48,16.5,805972.0
2020-11-11 13:10:00,16.5,16.53,16.45,16.51,1214296.0,16.5,16.53,16.45,16.51,1214296.0
2020-11-11 13:20:00,16.51,16.55,16.5,16.54,778313.0,16.51,16.55,16.5,16.54,778313.0
2020-11-11 13:30:00,16.54,16.58,16.52,16.54,663108.0,16.54,16.58,16.52,16.54,663108.0
2020-11-11 13:40:00,16.54,16.58,16.51,16.51,379999.0,16.54,16.58,16.51,16.51,379999.0
2020-11-11 13:50:00,16.51,16.52,16.49,16.5,822194.0,16.51,16.52,16.49,16.5,822194.0
2020-11-11 14:00:00,16.5,16.52,16.48,16.49,346845.0,16.5,16.52,16.48,16.49,346845.0
2020-11-11 14:10:00,16.5,16.51,16.42,16.43,575079.0,16.5,16.51,16.42,16.43,575079.0
2020-11-11 14:20:00,16.43,16.43,16.23,16.24,1400658.0,16.43,16.43,16.23,16.24,1400658.0
2020-11-11 14:30:00,16.25,16.33,16.14,16.3,1710846.0,16.25,16.33,16.14,16.3,1710846.0
2020-11-11 14:40:00,16.3,16.31,16.16,16.17,1076197.0,16.3,16.31,16.16,16.17,1076197.0
2020-11-11 14:50:00,16.18,16.3,16.08,16.29,2517507.0,16.18,16.3,16.08,16.29,2517507.0
2020-11-11 15:00:00,16.29,16.3,16.18,16.25,821075.0,16.29,16.3,16.18,16.25,821075.0
2020-11-11 15:10:00,16.24,16.25,16.15,16.21,821181.0,16.24,16.25,16.15,16.21,821181.0
2020-11-11 15:20:00,16.22,16.25,16.08,16.08,1098854.0,16.22,16.25,16.08,16.08,1098854.0
2020-11-11 15:30:00,16.09,16.26,16.08,16.26,1673436.0,16.09,16.26,16.08,16.26,1673436.0
2020-11-11 15:40:00,16.26,16.3,16.18,16.21,1952101.0,16.26,16.3,16.18,16.21,1952101.0
2020-11-11 15:50:00,16.2,16.25,16.19,16.21,2442147.0,16.2,16.25,16.19,16.21,2442147.0
2020-11-12 09:30:00,15.64,15.83,15.34,15.53,7459591.0,15.64,15.83,15.34,15.53,7459591.0
2020-11-12 09:40:00,15.54,15.63,15.49,15.5,3424394.0,15.54,15.63,15.49,15.5,3424394.0
2020-11-12 09:50:00,15.5,15.5,15.37,15.42,2864478.0,15.5,15.5,15.37,15.42,2864478.0
2020-11-12 10:00:00,15.42,15.48,15.39,15.48,2591142.0,15.42,15.48,15.39,15.48,2591142.0
2020-11-12 10:10:00,15.48,15.77,15.45,15.75,3371946.0,15.48,15.77,15.45,15.75,3371946.0
2020-11-12 10:20:00,15.75,15.76,15.48,15.5,1921635.0,15.75,15.76,15.48,15.5,1921635.0
2020-11-12 10:30:00,15.49,15.69,15.49,15.65,1858876.0,15.49,15.69,15.49,15.65,1858876.0
2020-11-12 10:40:00,15.64,15.73,15.64,15.69,1847416.0,15.64,15.73,15.64,15.69,1847416.0
2020-11-12 10:50:00,15.69,15.85,15.67,15.85,2343858.0,15.69,15.85,15.67,15.85,2343858.0
2020-11-12 11:00:00,15.85,15.85,15.61,15.71,2390614.0,15.85,15.85,15.61,15.71,2390614.0
2020-11-12 11:10:00,15.71,15.71,15.54,15.6,1581734.0,15.71,15.71,15.54,15.6,1581734.0
2020-11-12 11:20:00,15.6,15.68,15.55,15.61,1230841.0,15.6,15.68,15.55,15.61,1230841.0
2020-11-12 11:30:00,15.62,15.62,15.58,15.62,839759.0,15.62,15.62,15.58,15.62,839759.0
2020-11-12 11:40:00,15.61,15.62,15.58,15.62,903630.0,15.61,15.62,15.58,15.62,903630.0
2020-11-12 11:50:00,15.62,15.71,15.6,15.7,1455974.0,15.62,15.71,15.6,15.7,1455974.0
2020-11-12 12:00:00,15.69,15.7,15.57,15.61,685949.0,15.69,15.7,15.57,15.61,685949.0
2020-11-12 12:10:00,15.6,15.62,15.55,15.58,545746.0,15.6,15.62,15.55,15.58,545746.0
2020-11-12 12:20:00,15.58,15.66,15.52,15.53,986527.0,15.58,15.66,15.52,15.53,986527.0
2020-11-12 12:30:00,15.53,15.56,15.48,15.52,996649.0,15.53,15.56,15.48,15.52,996649.0
2020-11-12 12:40:00,15.51,15.52,15.44,15.44,987825.0,15.51,15.52,15.44,15.44,987825.0
2020-11-12 12:50:00,15.44,15.44,15.34,15.38,2216731.0,15.44,15.44,15.34,15.38,2216731.0
2020-11-12 13:00:00,15.38,15.43,15.35,15.38,1089646.0,15.38,15.43,15.35,15.38,1089646.0
2020-11-12 13:10:00,15.38,15.39,15.32,15.35,1039133.0,15.38,15.39,15.32,15.35,1039133.0
2020-11-12 13:20:00,15.35,15.38,15.26,15.31,1392436.0,15.35,15.38,15.26,15.31,1392436.0
2020-11-12 13:30:00,15.31,15.35,15.3,15.33,761819.0,15.31,15.35,15.3,15.33,761819.0
2020-11-12 13:40:00,15.33,15.35,15.3,15.34,657744.0,15.33,15.35,15.3,15.34,657744.0
2020-11-12 13:50:00,15.34,15.36,15.3,15.33,710564.0,15.34,15.36,15.3,15.33,710564.0
2020-11-12 14:00:00,15.32,15.34,15.27,15.29,876027.0,15.32,15.34,15.27,15.29,876027.0
2020-11-12 14:10:00,15.29,15.32,15.14,15.15,1327183.0,15.29,15.32,15.14,15.15,1327183.0
2020-11-12 14:20:00,15.15,15.18,15.04,15.09,1636300.0,15.15,15.18,15.04,15.09,1636300.0
2020-11-12 14:30:00,15.08,15.18,15.08,15.12,1051702.0,15.08,15.18,15.08,15.12,1051702.0
2020-11-12 14:40:00,15.13,15.16,14.93,14.96,2960286.0,15.13,15.16,14.93,14.96,2960286.0
2020-11-12 14:50:00,14.96,15.02,14.88,14.98,2406578.0,14.96,15.02,14.88,14.98,2406578.0
2020-11-12 15:00:00,14.99,15.01,14.9,14.92,1028552.0,14.99,15.01,14.9,14.92,1028552.0
2020-11-12 15:10:00,14.91,15.06,14.88,15.05,1453930.0,14.91,15.06,14.88,15.05,1453930.0
2020-11-12 15:20:00,15.05,15.06,14.97,15.01,1297170.0,15.05,15.06,14.97,15.01,1297170.0
2020-11-12 15:30:00,15.01,15.01,14.95,14.99,1230739.0,15.01,15.01,14.95,14.99,1230739.0
2020-11-12 15:40:00,14.99,15.02,14.96,15.01,3724215.0,14.99,15.02,14.96,15.01,3724215.0
2020-11-12 15:50:00,15.01,15.09,14.93,14.94,5971525.0,15.01,15.09,14.93,14.94,5971525.0
2020-11-13 09:30:00,15.19,15.39,14.98,15.13,5771306.0,15.19,15.39,14.98,15.13,5771306.0
2020-11-13 09:40:00,15.13,15.26,15.03,15.2,6322412.0,15.13,15.26,15.03,15.2,6322412.0
2020-11-13 09:50:00,15.2,15.32,15.1,15.3,3822210.0,15.2,15.32,15.1,15.3,3822210.0
2020-11-13 10:00:00,15.29,15.33,15.24,15.25,3719656.0,15.29,15.33,15.24,15.25,3719656.0
2020-11-13 10:10:00,15.25,15.29,15.15,15.24,2988369.0,15.25,15.29,15.15,15.24,2988369.0
2020-11-13 10:20:00,15.24,15.3,15.14,15.29,2155708.0,15.24,15.3,15.14,15.29,2155708.0
2020-11-13 10:30:00,15.29,15.45,15.26,15.34,2919590.0,15.29,15.45,15.26,15.34,2919590.0
2020-11-13 10:40:00,15.34,15.49,15.31,15.49,2372094.0,15.34,15.49,15.31,15.49,2372094.0
2020-11-13 10:50:00,15.48,15.67,15.47,15.67,3771290.0,15.48,15.67,15.47,15.67,3771290.0
2020-11-13 11:00:00,15.67,15.75,15.65,15.74,2503609.0,15.67,15.75,15.65,15.74,2503609.0
2020-11-13 11:10:00,15.73,15.78,15.65,15.67,1762410.0,15.73,15.78,15.65,15.67,1762410.0
2020-11-13 11:20:00,15.67,15.81,15.67,15.79,1928116.0,15.67,15.81,15.67,15.79,1928116.0
2020-11-13 11:30:00,15.79,15.88,15.74,15.88,2320257.0,15.79,15.88,15.74,15.88,2320257.0
2020-11-13 11:40:00,15.88,16.15,15.87,16.07,4031123.0,15.88,16.15,15.87,16.07,4031123.0
2020-11-13 11:50:00,16.07,16.12,15.88,15.89,3340110.0,16.07,16.12,15.88,15.89,3340110.0
2020-11-13 12:00:00,15.88,16.02,15.87,15.9,4246672.0,15.88,16.02,15.87,15.9,4246672.0
2020-11-13 12:10:00,15.9,15.95,15.84,15.95,12146270.0,15.9,15.95,15.84,15.95,12146270.0
2020-11-13 12:20:00,15.95,15.96,15.9,15.93,2028161.0,15.95,15.96,15.9,15.93,2028161.0
2020-11-13 12:30:00,15.94,16.04,15.93,15.97,2444553.0,15.94,16.04,15.93,15.97,2444553.0
2020-11-13 12:40:00,15.97,15.97,15.89,15.97,818121.0,15.97,15.97,15.89,15.97,818121.0
2020-11-13 12:50:00,15.97,16.03,15.96,16.01,1963413.0,15.97,16.03,15.96,16.01,1963413.0
2020-11-13 13:00:00,16.01,16.01,15.98,15.99,1579272.0,16.01,16.01,15.98,15.99,1579272.0
2020-11-13 13:10:00,15.99,16.03,15.98,16.01,2791738.0,15.99,16.03,15.98,16.01,2791738.0
2020-11-13 13:20:00,16.0,16.18,15.98,16.16,4624905.0,16.0,16.18,15.98,16.16,4624905.0
2020-11-13 13:30:00,16.17,16.2,15.97,15.97,2550950.0,16.17,16.2,15.97,15.97,2550950.0
2020-11-13 13:40:00,15.97,15.98,15.9,15.92,1699162.0,15.97,15.98,15.9,15.92,1699162.0
2020-11-13 13:50:00,15.91,15.93,15.77,15.84,26010362.0,15.91,15.93,15.77,15.84,26010362.0
2020-11-13 14:00:00,15.84,16.05,15.76,15.83,3816934.0,15.84,16.05,15.76,15.83,3816934.0
2020-11-13 14:10:00,15.82,15.84,15.76,15.78,1693162.0,15.82,15.84,15.76,15.78,1693162.0
2020-11-13 14:20:00,15.78,15.9,15.7,15.78,2579974.0,15.78,15.9,15.7,15.78,2579974.0
2020-11-13 14:30:00,15.78,15.86,15.77,15.86,1701116.0,15.78,15.86,15.77,15.86,1701116.0
2020-11-13 14:40:00,15.86,15.91,15.84,15.87,1470189.0,15.86,15.91,15.84,15.87,1470189.0
2020-11-13 14:50:00,15.88,16.0,15.87,15.96,2952704.0,15.88,16.0,15.87,15.96,2952704.0
2020-11-13 15:00:00,15.96,16.07,15.94,15.99,2771342.0,15.96,16.07,15.94,15.99,2771342.0
2020-11-13 15:10:00,15.99,16.04,15.96,16.01,1956305.0,15.99,16.04,15.96,16.01,1956305.0
2020-11-13 15:20:00,16.01,16.06,15.97,16.05,2063989.0,16.01,16.06,15.97,16.05,2063989.0
2020-11-13 15:30:00,16.05,16.06,16.01,16.05,1607287.0,16.05,16.06,16.01,16.05,1607287.0
2020-11-13 15:40:00,16.05,16.11,16.04,16.07,2249673.0,16.05,16.11,16.04,16.07,2249673.0
2020-11-13 15:50:00,16.07,16.1,16.01,16.02,5000572.0,16.07,16.1,16.01,16.02,5000572.0
2020-11-16 09:30:00,17.34,17.53,16.91,17.2,12019430.0,17.34,17.53,16.91,17.2,12019430.0
2020-11-16 09:40:00,17.2,17.65,17.17,17.5,6313143.0,17.2,17.65,17.17,17.5,6313143.0
2020-11-16 09:50:00,17.5,17.64,17.48,17.55,6020655.0,17.5,17.64,17.48,17.55,6020655.0
2020-11-16 10:00:00,17.55,17.59,17.23,17.26,4597138.0,17.55,17.59,17.23,17.26,4597138.0
2020-11-16 10:10:00,17.26,17.54,17.13,17.49,3685356.0,17.26,17.54,17.13,17.49,3685356.0
2020-11-16 10:20:00,17.48,17.76,17.47,17.75,4018521.0,17.48,17.76,17.47,17.75,4018521.0
2020-11-16 10:30:00,17.75,17.8,17.69,17.77,3032434.0,17.75,17.8,17.69,17.77,3032434.0
2020-11-16 10:40:00,17.76,18.0,17.76,17.85,4603677.0,17.76,18.0,17.76,17.85,4603677.0
2020-11-16 10:50:00,17.85,17.88,17.65,17.75,3089133.0,17.85,17.88,17.65,17.75,3089133.0
2020-11-16 11:00:00,17.75,17.81,17.61,17.65,2186409.0,17.75,17.81,17.61,17.65,2186409.0
2020-11-16 11:10:00,17.65,17.73,17.61,17.66,1315602.0,17.65,17.73,17.61,17.66,1315602.0
2020-11-16 11:20:00,17.66,17.88,17.63,17.86,2020267.0,17.66,17.88,17.63,17.86,2020267.0
2020-11-16 11:30:00,17.86,17.91,17.8,17.86,1801090.0,17.86,17.91,17.8,17.86,1801090.0
2020-11-16 11:40:00,17.85,17.89,17.78,17.85,1301948.0,17.85,17.89,17.78,17.85,1301948.0
2020-11-16 11:50:00,17.85,17.9,17.82,17.88,959407.0,17.85,17.9,17.82,17.88,959407.0
2020-11-16 12:00:00,17.88,17.98,17.8,17.84,2448695.0,17.88,17.98,17.8,17.84,2448695.0
2020-11-16 12:10:00,17.84,17.85,17.77,17.79,1483472.0,17.84,17.85,17.77,17.79,1483472.0
2020-11-16 12:20:00,17.79,17.8,17.73,17.76,1342126.0,17.79,17.8,17.73,17.76,1342126.0
2020-11-16 12:30:00,17.76,17.8,17.71,17.75,921099.0,17.76,17.8,17.71,17.75,921099.0
2020-11-16 12:40:00,17.75,17.76,17.65,17.68,1211144.0,17.75,17.76,17.65,17.68,1211144.0
2020-11-16 12:50:00,17.68,17.68,17.58,17.66,1455802.0,17.68,17.68,17.58,17.66,1455802.0
2020-11-16 13:00:00,17.65,17.73,17.61,17.7,960241.0,17.65,17.73,17.61,17.7,960241.0
2020-11-16 13:10:00,17.71,17.71,17.58,17.59,1069479.0,17.71,17.71,17.58,17.59,1069479.0
2020-11-16 13:20:00,17.58,17.62,17.37,17.39,2102267.0,17.58,17.62,17.37,17.39,2102267.0
2020-11-16 13:30:00,17.4,17.45,17.32,17.45,1664910.0,17.4,17.45,17.32,17.45,1664910.0
2020-11-16 13:40:00,17.45,17.45,17.26,17.28,1489420.0,17.45,17.45,17.26,17.28,1489420.0
2020-11-16 13:50:00,17.27,17.36,17.27,17.29,1207225.0,17.27,17.36,17.27,17.29,1207225.0
2020-11-16 14:00:00,17.29,17.4,17.25,17.38,1165117.0,17.29,17.4,17.25,17.38,1165117.0
2020-11-16 14:10:00,17.38,17.44,17.35,17.39,906656.0,17.38,17.44,17.35,17.39,906656.0
2020-11-16 14:20:00,17.39,17.48,17.38,17.47,818200.0,17.39,17.48,17.38,17.47,818200.0
2020-11-16 14:30:00,17.48,17.54,17.43,17.54,955925.0,17.48,17.54,17.43,17.54,955925.0
2020-11-16 14:40:00,17.54,17.63,17.53,17.57,916811.0,17.54,17.63,17.53,17.57,916811.0
2020-11-16 14:50:00,17.57,17.6,17.52,17.59,693953.0,17.57,17.6,17.52,17.59,693953.0
2020-11-16 15:00:00,17.58,17.59,17.41,17.45,1022111.0,17.58,17.59,17.41,17.45,1022111.0
2020-11-16 15:10:00,17.46,17.49,17.42,17.45,570985.0,17.46,17.49,17.42,17.45,570985.0
2020-11-16 15:20:00,17.46,17.54,17.45,17.53,947813.0,17.46,17.54,17.45,17.53,947813.0
2020-11-16 15:30:00,17.53,17.64,17.52,17.63,1504822.0,17.53,17.64,17.52,17.63,1504822.0
2020-11-16 15:40:00,17.63,17.65,17.49,17.49,1672671.0,17.63,17.65,17.49,17.49,1672671.0
2020-11-16 15:50:00,17.5,17.6,17.44,17.58,3979550.0,17.5,17.6,17.44,17.58,3979550.0
2020-11-17 09:30:00,17.2,17.32,17.04,17.11,3747469.0,17.2,17.32,17.04,17.11,3747469.0
2020-11-17 09:40:00,17.1,17.24,16.94,17.21,2582960.0,17.1,17.24,16.94,17.21,2582960.0
2020-11-17 09:50:00,17.2,17.23,17.04,17.05,1560941.0,17.2,17.23,17.04,17.05,1560941.0
2020-11-17 10:00:00,17.05,17.28,17.02,17.24,1222252.0,17.05,17.28,17.02,17.24,1222252.0
2020-11-17 10:10:00,17.24,17.53,17.23,17.48,2304597.0,17.24,17.53,17.23,17.48,2304597.0
2020-11-17 10:20:00,17.48,17.72,17.46,17.62,2513644.0,17.48,17.72,17.46,17.62,2513644.0
2020-11-17 10:30:00,17.62,17.68,17.53,17.63,1272363.0,17.62,17.68,17.53,17.63,1272363.0
2020-11-17 10:40:00,17.64,17.7,17.59,17.62,1132618.0,17.64,17.7,17.59,17.62,1132618.0
2020-11-17 10:50:00,17.62,17.77,17.6,17.76,1445325.0,17.62,17.77,17.6,17.76,1445325.0
2020-11-17 11:00:00,17.77,17.77,17.67,17.71,1132479.0,17.77,17.77,17.67,17.71,1132479.0
2020-11-17 11:10:00,17.71,17.92,17.67,17.91,1937199.0,17.71,17.92,17.67,17.91,1937199.0
2020-11-17 11:20:00,17.9,18.1,17.87,18.09,2717806.0,17.9,18.1,17.87,18.09,2717806.0
2020-11-17 11:30:00,18.09,18.38,18.08,18.37,3355161.0,18.09,18.38,18.08,18.37,3355161.0
2020-11-17 11:40:00,18.37,18.37,18.2,18.28,2110168.0,18.37,18.37,18.2,18.28,2110168.0
2020-11-17 11:50:00,18.27,18.29,18.12,18.13,1620398.0,18.27,18.29,18.12,18.13,1620398.0
2020-11-17 12:00:00,18.13,18.2,18.08,18.18,1223245.0,18.13,18.2,18.08,18.18,1223245.0
2020-11-17 12:10:00,18.18,18.32,18.1,18.27,1004930.0,18.18,18.32,18.1,18.27,1004930.0
2020-11-17 12:20:00,18.26,18.48,18.25,18.46,1798993.0,18.26,18.48,18.25,18.46,1798993.0
2020-11-17 12:30:00,18.47,18.47,18.37,18.41,1410333.0,18.47,18.47,18.37,18.41,1410333.0
2020-11-17 12:40:00,18.42,18.56,18.4,18.54,1614815.0,18.42,18.56,18.4,18.54,1614815.0
2020-11-17 12:50:00,18.54,18.58,18.47,18.48,1074667.0,18.54,18.58,18.47,18.48,1074667.0
2020-11-17 13:00:00,18.48,18.49,18.28,18.33,1251689.0,18.48,18.49,18.28,18.33,1251689.0
2020-11-17 13:10:00,18.33,18.4,18.31,18.36,770604.0,18.33,18.4,18.31,18.36,770604.0
2020-11-17 13:20:00,18.35,18.38,18.24,18.38,1010613.0,18.35,18.38,18.24,18.38,1010613.0
2020-11-17 13:30:00,18.38,18.41,18.33,18.39,706257.0,18.38,18.41,18.33,18.39,706257.0
2020-11-17 13:40:00,18.39,18.5,18.37,18.49,1033761.0,18.39,18.5,18.37,18.49,1033761.0
2020-11-17 13:50:00,18.5,18.5,18.32,18.38,880459.0,18.5,18.5,18.32,18.38,880459.0
2020-11-17 14:00:00,18.37,18.44,18.36,18.41,538650.0,18.37,18.44,18.36,18.41,538650.0
2020-11-17 14:10:00,18.41,18.5,18.41,18.45,744305.0,18.41,18.5,18.41,18.45,744305.0
2020-11-17 14:20:00,18.45,18.48,18.41,18.45,479315.0,18.45,18.48,18.41,18.45,479315.0
2020-11-17 14:30:00,18.45,18.49,18.4,18.41,577024.0,18.45,18.49,18.4,18.41,577024.0
2020-11-17 14:40:00,18.4,18.41,18.3,18.32,825088.0,18.4,18.41,18.3,18.32,825088.0
2020-11-17 14:50:00,18.31,18.34,18.16,18.16,1109993.0,18.31,18.34,18.16,18.16,1109993.0
2020-11-17 15:00:00,18.16,18.17,17.99,17.99,1929030.0,18.16,18.17,17.99,17.99,1929030.0
2020-11-17 15:10:00,18.0,18.01,17.85,17.94,1549642.0,18.0,18.01,17.85,17.94,1549642.0
2020-11-17 15:20:00,17.94,18.0,17.89,17.98,952011.0,17.94,18.0,17.89,17.98,952011.0
2020-11-17 15:30:00,17.98,18.08,17.97,18.05,704165.0,17.98,18.08,17.97,18.05,704165.0
2020-11-17 15:40:00,18.05,18.09,18.01,18.07,839193.0,18.05,18.09,18.01,18.07,839193.0
2020-11-17 15:50:00,18.07,18.12,18.04,18.05,1847067.0,18.07,18.12,18.04,18.05,1847067.0
2020-11-18 09:30:00,17.54,17.78,17.45,17.5,8149625.0,17.54,17.78,17.45,17.5,8149625.0
2020-11-18 09:40:00,17.51,17.89,17.49,17.76,4862990.0,17.51,17.89,17.49,17.76,4862990.0
2020-11-18 09:50:00,17.77,17.87,17.68,17.71,2786946.0,17.77,17.87,17.68,17.71,2786946.0
2020-11-18 10:00:00,17.71,18.17,17.7,18.14,3983751.0,17.71,18.17,17.7,18.14,3983751.0
2020-11-18 10:10:00,18.15,18.3,18.07,18.07,3045598.0,18.15,18.3,18.07,18.07,3045598.0
2020-11-18 10:20:00,18.07,18.22,18.03,18.21,1652364.0,18.07,18.22,18.03,18.21,1652364.0
2020-11-18 10:30:00,18.21,18.22,18.07,18.14,1377977.0,18.21,18.22,18.07,18.14,1377977.0
2020-11-18 10:40:00,18.14,18.22,18.06,18.2,1336347.0,18.14,18.22,18.06,18.2,1336347.0
2020-11-18 10:50:00,18.19,18.27,18.18,18.2,1436108.0,18.19,18.27,18.18,18.2,1436108.0
2020-11-18 11:00:00,18.2,18.2,18.13,18.19,757189.0,18.2,18.2,18.13,18.19,757189.0
2020-11-18 11:10:00,18.19,18.21,18.13,18.16,939992.0,18.19,18.21,18.13,18.16,939992.0
2020-11-18 11:20:00,18.16,18.18,17.97,18.0,1511372.0,18.16,18.18,17.97,18.0,1511372.0
2020-11-18 11:30:00,18.0,18.1,17.99,18.03,958771.0,18.0,18.1,17.99,18.03,958771.0
2020-11-18 11:40:00,18.03,18.06,17.89,17.89,1202934.0,18.03,18.06,17.89,17.89,1202934.0
2020-11-18 11:50:00,17.89,18.08,17.86,18.07,1367883.0,17.89,18.08,17.86,18.07,1367883.0
2020-11-18 12:00:00,18.07,18.14,18.01,18.08,852273.0,18.07,18.14,18.01,18.08,852273.0
2020-11-18 12:10:00,18.09,18.09,17.88,17.9,791619.0,18.09,18.09,17.88,17.9,791619.0
2020-11-18 12:20:00,17.89,17.96,17.89,17.95,1030726.0,17.89,17.96,17.89,17.95,1030726.0
2020-11-18 12:30:00,17.95,17.98,17.9,17.94,911198.0,17.95,17.98,17.9,17.94,911198.0
2020-11-18 12:40:00,17.94,18.11,17.94,18.07,964943.0,17.94,18.11,17.94,18.07,964943.0
2020-11-18 12:50:00,18.07,18.1,18.01,18.03,685134.0,18.07,18.1,18.01,18.03,685134.0
2020-11-18 13:00:00,18.03,18.09,17.96,18.08,587994.0,18.03,18.09,17.96,18.08,587994.0
2020-11-18 13:10:00,18.08,18.09,17.97,17.97,585547.0,18.08,18.09,17.97,17.97,585547.0
2020-11-18 13:20:00,17.98,18.01,17.89,17.89,575084.0,17.98,18.01,17.89,17.89,575084.0
2020-11-18 13:30:00,17.89,17.96,17.81,17.94,966151.0,17.89,17.96,17.81,17.94,966151.0
2020-11-18 13:40:00,17.95,17.95,17.75,17.79,902898.0,17.95,17.95,17.75,17.79,902898.0
2020-11-18 13:50:00,17.8,17.81,17.66,17.69,1142531.0,17.8,17.81,17.66,17.69,1142531.0
2020-11-18 14:00:00,17.69,17.75,17.68,17.7,1279693.0,17.69,17.75,17.68,17.7,1279693.0
2020-11-18 14:10:00,17.69,17.71,17.6,17.6,891989.0,17.69,17.71,17.6,17.6,891989.0
2020-11-18 14:20:00,17.61,17.62,17.44,17.54,1910534.0,17.61,17.62,17.44,17.54,1910534.0
2020-11-18 14:30:00,17.53,17.63,17.5,17.61,979011.0,17.53,17.63,17.5,17.61,979011.0
2020-11-18 14:40:00,17.62,17.77,17.6,17.75,1116629.0,17.62,17.77,17.6,17.75,1116629.0
2020-11-18 14:50:00,17.75,17.81,17.69,17.72,1132586.0,17.75,17.81,17.69,17.72,1132586.0
2020-11-18 15:00:00,17.71,17.74,17.63,17.73,894259.0,17.71,17.74,17.63,17.73,894259.0
2020-11-18 15:10:00,17.74,17.77,17.69,17.7,693925.0,17.74,17.77,17.69,17.7,693925.0
2020-11-18 15:20:00,17.7,17.75,17.65,17.66,659992.0,17.7,17.75,17.65,17.66,659992.0
2020-11-18 15:30:00,17.65,17.73,17.61,17.65,824721.0,17.65,17.73,17.61,17.65,824721.0
2020-11-18 15:40:00,17.65,17.72,17.58,17.64,1052790.0,17.65,17.72,17.58,17.64,1052790.0
2020-11-18 15:50:00,17.64,17.69,17.55,17.59,2406366.0,17.64,17.69,17.55,17.59,2406366.0
2020-11-19 09:30:00,17.67,17.92,17.46,17.91,3188777.0,17.67,17.92,17.46,17.91,3188777.0
2020-11-19 09:40:00,17.9,17.97,17.71,17.81,1828087.0,17.9,17.97,17.71,17.81,1828087.0
2020-11-19 09:50:00,17.81,18.04,17.8,17.86,1911720.0,17.81,18.04,17.8,17.86,1911720.0
2020-11-19 10:00:00,17.86,17.96,17.76,17.83,1359582.0,17.86,17.96,17.76,17.83,1359582.0
2020-11-19 10:10:00,17.82,17.91,17.75,17.76,1126893.0,17.82,17.91,17.75,17.76,1126893.0
2020-11-19 10:20:00,17.76,17.95,17.73,17.82,1274945.0,17.76,17.95,17.73,17.82,1274945.0
2020-11-19 10:30:00,17.82,17.83,17.72,17.78,759738.0,17.82,17.83,17.72,17.78,759738.0
2020-11-19 10:40:00,17.78,17.89,17.78,17.86,855758.0,17.78,17.89,17.78,17.86,855758.0
2020-11-19 10:50:00,17.85,17.89,17.72,17.73,639949.0,17.85,17.89,17.72,17.73,639949.0
2020-11-19 11:00:00,17.73,17.74,17.65,17.73,1142065.0,17.73,17.74,17.65,17.73,1142065.0
2020-11-19 11:10:00,17.73,17.75,17.68,17.73,495981.0,17.73,17.75,17.68,17.73,495981.0
2020-11-19 11:20:00,17.74,17.83,17.72,17.8,643118.0,17.74,17.83,17.72,17.8,643118.0
2020-11-19 11:30:00,17.79,17.85,17.72,17.77,692384.0,17.79,17.85,17.72,17.77,692384.0
2020-11-19 11:40:00,17.77,17.87,17.75,17.84,759970.0,17.77,17.87,17.75,17.84,759970.0
2020-11-19 11:50:00,17.84,17.85,17.77,17.85,573434.0,17.84,17.85,17.77,17.85,573434.0
2020-11-19 12:00:00,17.85,17.92,17.8,17.88,793867.0,17.85,17.92,17.8,17.88,793867.0
2020-11-19 12:10:00,17.87,17.98,17.85,17.9,906476.0,17.87,17.98,17.85,17.9,906476.0
2020-11-19 12:20:00,17.89,17.92,17.86,17.89,520374.0,17.89,17.92,17.86,17.89,520374.0
2020-11-19 12:30:00,17.89,18.02,17.88,18.0,867848.0,17.89,18.02,17.88,18.0,867848.0
2020-11-19 12:40:00,18.0,18.0,17.87,17.89,780534.0,18.0,18.0,17.87,17.89,780534.0
2020-11-19 12:50:00,17.89,17.96,17.8,17.96,791281.0,17.89,17.96,17.8,17.96,791281.0
2020-11-19 13:00:00,17.95,17.96,17.9,17.92,495270.0,17.95,17.96,17.9,17.92,495270.0
2020-11-19 13:10:00,17.91,17.99,17.9,17.99,652216.0,17.91,17.99,17.9,17.99,652216.0
2020-11-19 13:20:00,17.98,18.03,17.93,17.97,809633.0,17.98,18.03,17.93,17.97,809633.0
2020-11-19 13:30:00,17.97,18.0,17.88,17.94,635869.0,17.97,18.0,17.88,17.94,635869.0
2020-11-19 13:40:00,17.94,17.96,17.9,17.95,337187.0,17.94,17.96,17.9,17.95,337187.0
2020-11-19 13:50:00,17.94,17.96,17.88,17.89,496093.0,17.94,17.96,17.88,17.89,496093.0
2020-11-19 14:00:00,17.88,17.97,17.88,17.95,643838.0,17.88,17.97,17.88,17.95,643838.0
2020-11-19 14:10:00,17.95,17.98,17.91,17.95,554892.0,17.95,17.98,17.91,17.95,554892.0
2020-11-19 14:20:00,17.95,18.0,17.94,17.96,552879.0,17.95,18.0,17.94,17.96,552879.0
2020-11-19 14:30:00,17.96,18.04,17.96,18.01,649345.0,17.96,18.04,17.96,18.01,649345.0
2020-11-19 14:40:00,18.02,18.15,18.01,18.14,1267370.0,18.02,18.15,18.01,18.14,1267370.0
2020-11-19 14:50:00,18.14,18.17,18.06,18.08,994236.0,18.14,18.17,18.06,18.08,994236.0
2020-11-19 15:00:00,18.09,18.09,18.03,18.05,518714.0,18.09,18.09,18.03,18.05,518714.0
2020-11-19 15:10:00,18.05,18.16,18.05,18.13,932688.0,18.05,18.16,18.05,18.13,932688.0
2020-11-19 15:20:00,18.13,18.18,18.05,18.07,946893.0,18.13,18.18,18.05,18.07,946893.0
2020-11-19 15:30:00,18.07,18.16,18.06,18.15,937438.0,18.07,18.16,18.06,18.15,937438.0
2020-11-19 15:40:00,18.15,18.22,18.14,18.2,1158634.0,18.15,18.22,18.14,18.2,1158634.0
2020-11-19 15:50:00,18.2,18.25,18.17,18.18,2017497.0,18.2,18.25,18.17,18.18,2017497.0
2020-11-20 09:30:00,18.16,18.2,17.82,17.98,3413183.0,18.16,18.2,17.82,17.98,3413183.0
2020-11-20 09:40:00,17.97,18.28,17.95,18.2,2227150.0,17.97,18.28,17.95,18.2,2227150.0
2020-11-20 09:50:00,18.2,18.21,17.96,18.03,1520376.0,18.2,18.21,17.96,18.03,1520376.0
2020-11-20 10:00:00,18.03,18.06,17.86,17.94,1704804.0,18.03,18.06,17.86,17.94,1704804.0
2020-11-20 10:10:00,17.94,17.97,17.75,17.8,1775736.0,17.94,17.97,17.75,17.8,1775736.0
2020-11-20 10:20:00,17.8,17.88,17.76,17.84,1240733.0,17.8,17.88,17.76,17.84,1240733.0
2020-11-20 10:30:00,17.84,17.88,17.73,17.77,1299758.0,17.84,17.88,17.73,17.77,1299758.0
2020-11-20 10:40:00,17.77,17.78,17.62,17.64,1472806.0,17.77,17.78,17.62,17.64,1472806.0
2020-11-20 10:50:00,17.63,17.68,17.52,17.53,1430992.0,17.63,17.68,17.52,17.53,1430992.0
2020-11-20 11:00:00,17.53,17.54,17.41,17.47,2393769.0,17.53,17.54,17.41,17.47,2393769.0
2020-11-20 11:10:00,17.47,17.59,17.41,17.42,1677030.0,17.47,17.59,17.41,17.42,1677030.0
2020-11-20 11:20:00,17.43,17.51,17.36,17.51,1745311.0,17.43,17.51,17.36,17.51,1745311.0
2020-11-20 11:30:00,17.51,17.59,17.49,17.5,1371762.0,17.51,17.59,17.49,17.5,1371762.0
2020-11-20 11:40:00,17.5,17.58,17.49,17.54,923347.0,17.5,17.58,17.49,17.54,923347.0
2020-11-20 11:50:00,17.54,17.58,17.5,17.58,668155.0,17.54,17.58,17.5,17.58,668155.0
2020-11-20 12:00:00,17.57,17.58,17.49,17.51,553115.0,17.57,17.58,17.49,17.51,553115.0
2020-11-20 12:10:00,17.51,17.53,17.49,17.5,498315.0,17.51,17.53,17.49,17.5,498315.0
2020-11-20 12:20:00,17.51,17.52,17.45,17.48,473625.0,17.51,17.52,17.45,17.48,473625.0
2020-11-20 12:30:00,17.48,17.48,17.38,17.44,1111077.0,17.48,17.48,17.38,17.44,1111077.0
2020-11-20 12:40:00,17.45,17.54,17.42,17.48,770191.0,17.45,17.54,17.42,17.48,770191.0
2020-11-20 12:50:00,17.48,17.48,17.37,17.44,930543.0,17.48,17.48,17.37,17.44,930543.0
2020-11-20 13:00:00,17.43,17.54,17.43,17.47,886705.0,17.43,17.54,17.43,17.47,886705.0
2020-11-20 13:10:00,17.47,17.49,17.43,17.45,457660.0,17.47,17.49,17.43,17.45,457660.0
2020-11-20 13:20:00,17.44,17.46,17.42,17.45,555285.0,17.44,17.46,17.42,17.45,555285.0
2020-11-20 13:30:00,17.45,17.48,17.44,17.47,611227.0,17.45,17.48,17.44,17.47,611227.0
2020-11-20 13:40:00,17.46,17.55,17.43,17.54,521560.0,17.46,17.55,17.43,17.54,521560.0
2020-11-20 13:50:00,17.55,17.55,17.44,17.44,800247.0,17.55,17.55,17.44,17.44,800247.0
2020-11-20 14:00:00,17.45,17.45,17.33,17.37,1123086.0,17.45,17.45,17.33,17.37,1123086.0
2020-11-20 14:10:00,17.37,17.39,17.33,17.35,717483.0,17.37,17.39,17.33,17.35,717483.0
2020-11-20 14:20:00,17.35,17.44,17.33,17.43,743438.0,17.35,17.44,17.33,17.43,743438.0
2020-11-20 14:30:00,17.42,17.49,17.39,17.45,843947.0,17.42,17.49,17.39,17.45,843947.0
2020-11-20 14:40:00,17.46,17.5,17.42,17.45,948530.0,17.46,17.5,17.42,17.45,948530.0
2020-11-20 14:50:00,17.44,17.48,17.42,17.47,408574.0,17.44,17.48,17.42,17.47,408574.0
2020-11-20 15:00:00,17.47,17.5,17.38,17.39,743457.0,17.47,17.5,17.38,17.39,743457.0
2020-11-20 15:10:00,17.39,17.41,17.33,17.35,723961.0,17.39,17.41,17.33,17.35,723961.0
2020-11-20 15:20:00,17.35,17.37,17.33,17.35,592433.0,17.35,17.37,17.33,17.35,592433.0
2020-11-20 15:30:00,17.34,17.44,17.33,17.41,867966.0,17.34,17.44,17.33,17.41,867966.0
2020-11-20 15:40:00,17.42,17.48,17.4,17.46,1387834.0,17.42,17.48,17.4,17.46,1387834.0
2020-11-20 15:50:00,17.46,17.46,17.35,17.37,2182552.0,17.46,17.46,17.35,17.37,2182552.0
2020-11-23 09:30:00,17.87,17.93,17.62,17.83,3443436.0,17.87,17.93,17.62,17.83,3443436.0
2020-11-23 09:40:00,17.84,18.0,17.71,17.77,2598167.0,17.84,18.0,17.71,17.77,2598167.0
2020-11-23 09:50:00,17.76,17.82,17.68,17.69,1601201.0,17.76,17.82,17.68,17.69,1601201.0
2020-11-23 10:00:00,17.68,17.9,17.64,17.84,1325098.0,17.68,17.9,17.64,17.84,1325098.0
2020-11-23 10:10:00,17.84,17.99,17.81,17.98,1459442.0,17.84,17.99,17.81,17.98,1459442.0
2020-11-23 10:20:00,17.99,18.08,17.86,17.87,1916636.0,17.99,18.08,17.86,17.87,1916636.0
2020-11-23 10:30:00,17.86,18.04,17.86,18.0,1201542.0,17.86,18.04,17.86,18.0,1201542.0
2020-11-23 10:40:00,18.0,18.05,17.93,18.05,1227934.0,18.0,18.05,17.93,18.05,1227934.0
2020-11-23 10:50:00,18.04,18.08,17.94,18.01,1436120.0,18.04,18.08,17.94,18.01,1436120.0
2020-11-23 11:00:00,18.01,18.03,17.93,17.95,901843.0,18.01,18.03,17.93,17.95,901843.0
2020-11-23 11:10:00,17.96,17.97,17.88,17.96,853507.0,17.96,17.97,17.88,17.96,853507.0
2020-11-23 11:20:00,17.96,18.01,17.95,17.96,827951.0,17.96,18.01,17.95,17.96,827951.0
2020-11-23 11:30:00,17.96,18.03,17.95,17.98,839857.0,17.96,18.03,17.95,17.98,839857.0
2020-11-23 11:40:00,17.99,18.07,17.98,18.06,752003.0,17.99,18.07,17.98,18.06,752003.0
2020-11-23 11:50:00,18.05,18.06,17.98,18.0,567784.0,18.05,18.06,17.98,18.0,567784.0
2020-11-23 12:00:00,18.0,18.01,17.95,17.98,670391.0,18.0,18.01,17.95,17.98,670391.0
2020-11-23 12:10:00,17.98,18.07,17.97,18.06,472595.0,17.98,18.07,17.97,18.06,472595.0
2020-11-23 12:20:00,18.07,18.15,18.05,18.1,1001646.0,18.07,18.15,18.05,18.1,1001646.0
2020-11-23 12:30:00,18.09,18.14,18.07,18.09,668759.0,18.09,18.14,18.07,18.09,668759.0
2020-11-23 12:40:00,18.1,18.1,18.01,18.06,662063.0,18.1,18.1,18.01,18.06,662063.0
2020-11-23 12:50:00,18.06,18.12,18.05,18.12,719480.0,18.06,18.12,18.05,18.12,719480.0
2020-11-23 13:00:00,18.12,18.18,18.09,18.16,678566.0,18.12,18.18,18.09,18.16,678566.0
2020-11-23 13:10:00,18.17,18.24,18.15,18.23,1087543.0,18.17,18.24,18.15,18.23,1087543.0
2020-11-23 13:20:00,18.23,18.29,18.21,18.27,1023760.0,18.23,18.29,18.21,18.27,1023760.0
2020-11-23 13:30:00,18.26,18.29,18.22,18.22,661203.0,18.26,18.29,18.22,18.22,661203.0
2020-11-23 13:40:00,18.23,18.29,18.21,18.25,795881.0,18.23,18.29,18.21,18.25,795881.0
2020-11-23 13:50:00,18.24,18.29,18.23,18.28,826157.0,18.24,18.29,18.23,18.28,826157.0
2020-11-23 14:00:00,18.28,18.36,18.27,18.29,1278324.0,18.28,18.36,18.27,18.29,1278324.0
2020-11-23 14:10:00,18.3,18.3,18.22,18.26,714750.0,18.3,18.3,18.22,18.26,714750.0
2020-11-23 14:20:00,18.26,18.28,18.24,18.28,610543.0,18.26,18.28,18.24,18.28,610543.0
2020-11-23 14:30:00,18.28,18.28,18.22,18.23,449355.0,18.28,18.28,18.22,18.23,449355.0
2020-11-23 14:40:00,18.23,18.24,18.17,18.17,647426.0,18.23,18.24,18.17,18.17,647426.0
2020-11-23 14:50:00,18.18,18.25,18.17,18.2,718070.0,18.18,18.25,18.17,18.2,718070.0
2020-11-23 15:00:00,18.21,18.3,18.18,18.29,769323.0,18.21,18.3,18.18,18.29,769323.0
2020-11-23 15:10:00,18.28,18.33,18.24,18.25,846254.0,18.28,18.33,18.24,18.25,846254.0
2020-11-23 15:20:00,18.24,18.26,18.16,18.18,688323.0,18.24,18.26,18.16,18.18,688323.0
2020-11-23 15:30:00,18.19,18.2,18.13,18.15,813881.0,18.19,18.2,18.13,18.15,813881.0
2020-11-23 15:40:00,18.15,18.22,18.14,18.2,1050983.0,18.15,18.22,18.14,18.2,1050983.0
2020-11-23 15:50:00,18.19,18.25,18.09,18.17,2240810.0,18.19,18.25,18.09,18.17,2240810.0
2020-11-24 09:30:00,19.39,19.53,19.06,19.52,6194312.0,19.39,19.53,19.06,19.52,6194312.0
2020-11-24 09:40:00,19.52,19.98,19.51,19.87,5723048.0,19.52,19.98,19.51,19.87,5723048.0
2020-11-24 09:50:00,19.86,20.43,19.81,20.37,5813308.0,19.86,20.43,19.81,20.37,5813308.0
2020-11-24 10:00:00,20.37,20.37,19.83,19.88,4354752.0,20.37,20.37,19.83,19.88,4354752.0
2020-11-24 10:10:00,19.88,19.89,19.5,19.7,4202223.0,19.88,19.89,19.5,19.7,4202223.0
2020-11-24 10:20:00,19.7,19.95,19.69,19.77,3021356.0,19.7,19.95,19.69,19.77,3021356.0
2020-11-24 10:30:00,19.76,19.94,19.73,19.93,1676081.0,19.76,19.94,19.73,19.93,1676081.0
2020-11-24 10:40:00,19.93,20.0,19.86,20.0,1814106.0,19.93,20.0,19.86,20.0,1814106.0
2020-11-24 10:50:00,19.99,20.0,19.66,19.78,2235369.0,19.99,20.0,19.66,19.78,2235369.0
2020-11-24 11:00:00,19.78,19.82,19.69,19.78,1544761.0,19.78,19.82,19.69,19.78,1544761.0
2020-11-24 11:10:00,19.79,19.81,19.65,19.66,1156072.0,19.79,19.81,19.65,19.66,1156072.0
2020-11-24 11:20:00,19.67,19.8,19.66,19.8,1036110.0,19.67,19.8,19.66,19.8,1036110.0
2020-11-24 11:30:00,19.8,19.87,19.78,19.81,947749.0,19.8,19.87,19.78,19.81,947749.0
2020-11-24 11:40:00,19.82,19.9,19.79,19.89,718628.0,19.82,19.9,19.79,19.89,718628.0
2020-11-24 11:50:00,19.89,19.95,19.81,19.88,733958.0,19.89,19.95,19.81,19.88,733958.0
2020-11-24 12:00:00,19.88,20.1,19.88,19.99,1842026.0,19.88,20.1,19.88,19.99,1842026.0
2020-11-24 12:10:00,19.99,20.29,19.98,20.22,2116804.0,19.99,20.29,19.98,20.22,2116804.0
2020-11-24 12:20:00,20.22,20.28,20.12,20.13,1715941.0,20.22,20.28,20.12,20.13,1715941.0
2020-11-24 12:30:00,20.13,20.2,20.06,20.11,1207842.0,20.13,20.2,20.06,20.11,1207842.0
2020-11-24 12:40:00,20.11,20.19,20.07,20.09,978314.0,20.11,20.19,20.07,20.09,978314.0
2020-11-24 12:50:00,20.09,20.13,20.03,20.11,999721.0,20.09,20.13,20.03,20.11,999721.0
2020-11-24 13:00:00,20.12,20.15,20.0,20.02,827514.0,20.12,20.15,20.0,20.02,827514.0
2020-11-24 13:10:00,20.02,20.09,19.99,20.02,845709.0,20.02,20.09,19.99,20.02,845709.0
2020-11-24 13:20:00,20.02,20.04,19.99,20.01,555502.0,20.02,20.04,19.99,20.01,555502.0
2020-11-24 13:30:00,20.01,20.02,19.97,20.0,878586.0,20.01,20.02,19.97,20.0,878586.0
2020-11-24 13:40:00,20.0,20.13,19.99,20.11,1097427.0,20.0,20.13,19.99,20.11,1097427.0
2020-11-24 13:50:00,20.12,20.13,19.98,19.98,834369.0,20.12,20.13,19.98,19.98,834369.0
2020-11-24 14:00:00,19.99,20.06,19.92,19.92,779366.0,19.99,20.06,19.92,19.92,779366.0
2020-11-24 14:10:00,19.93,20.04,19.91,20.02,1022191.0,19.93,20.04,19.91,20.02,1022191.0
2020-11-24 14:20:00,20.02,20.04,19.9,19.9,655665.0,20.02,20.04,19.9,19.9,655665.0
2020-11-24 14:30:00,19.91,19.91,19.81,19.88,970042.0,19.91,19.91,19.81,19.88,970042.0
2020-11-24 14:40:00,19.88,20.0,19.88,19.99,661861.0,19.88,20.0,19.88,19.99,661861.0
2020-11-24 14:50:00,20.0,20.08,19.99,20.07,687466.0,20.0,20.08,19.99,20.07,687466.0
2020-11-24 15:00:00,20.08,20.1,20.0,20.09,901802.0,20.08,20.1,20.0,20.09,901802.0
2020-11-24 15:10:00,20.08,20.1,20.06,20.07,716567.0,20.08,20.1,20.06,20.07,716567.0
2020-11-24 15:20:00,20.07,20.18,20.03,20.16,1125910.0,20.07,20.18,20.03,20.16,1125910.0
2020-11-24 15:30:00,20.16,20.28,20.13,20.21,1878526.0,20.16,20.28,20.13,20.21,1878526.0
2020-11-24 15:40:00,20.21,20.26,20.16,20.17,1463655.0,20.21,20.26,20.16,20.17,1463655.0
2020-11-24 15:50:00,20.17,20.25,20.15,20.23,2378452.0,20.17,20.25,20.15,20.23,2378452.0
2020-11-25 09:30:00,20.45,20.52,19.92,20.14,5466000.0,20.45,20.52,19.92,20.14,5466000.0
2020-11-25 09:40:00,20.15,20.62,20.03,20.42,3811538.0,20.15,20.62,20.03,20.42,3811538.0
2020-11-25 09:50:00,20.42,20.43,20.11,20.17,2855925.0,20.42,20.43,20.11,20.17,2855925.0
2020-11-25 10:00:00,20.16,20.22,19.95,20.04,2678767.0,20.16,20.22,19.95,20.04,2678767.0
2020-11-25 10:10:00,20.04,20.35,19.98,20.2,2222544.0,20.04,20.35,19.98,20.2,2222544.0
2020-11-25 10:20:00,20.21,20.27,20.07,20.1,1181066.0,20.21,20.27,20.07,20.1,1181066.0
2020-11-25 10:30:00,20.11,20.29,20.06,20.23,1607268.0,20.11,20.29,20.06,20.23,1607268.0
2020-11-25 10:40:00,20.22,20.49,20.19,20.41,1623455.0,20.22,20.49,20.19,20.41,1623455.0
2020-11-25 10:50:00,20.41,20.5,20.3,20.32,1424867.0,20.41,20.5,20.3,20.32,1424867.0
2020-11-25 11:00:00,20.31,20.51,20.31,20.41,1435071.0,20.31,20.51,20.31,20.41,1435071.0
2020-11-25 11:10:00,20.42,20.46,20.34,20.4,864395.0,20.42,20.46,20.34,20.4,864395.0
2020-11-25 11:20:00,20.41,20.44,20.2,20.28,1287039.0,20.41,20.44,20.2,20.28,1287039.0
2020-11-25 11:30:00,20.29,20.33,20.21,20.26,934652.0,20.29,20.33,20.21,20.26,934652.0
2020-11-25 11:40:00,20.27,20.27,20.15,20.22,1124323.0,20.27,20.27,20.15,20.22,1124323.0
2020-11-25 11:50:00,20.21,20.36,20.21,20.32,839562.0,20.21,20.36,20.21,20.32,839562.0
2020-11-25 12:00:00,20.32,20.45,20.29,20.42,665448.0,20.32,20.45,20.29,20.42,665448.0
2020-11-25 12:10:00,20.42,20.51,20.41,20.45,1299333.0,20.42,20.51,20.41,20.45,1299333.0
2020-11-25 12:20:00,20.44,20.48,20.41,20.43,406968.0,20.44,20.48,20.41,20.43,406968.0
2020-11-25 12:30:00,20.44,20.5,20.41,20.42,542598.0,20.44,20.5,20.41,20.42,542598.0
2020-11-25 12:40:00,20.43,20.55,20.42,20.54,809581.0,20.43,20.55,20.42,20.54,809581.0
2020-11-25 12:50:00,20.53,20.59,20.5,20.55,911300.0,20.53,20.59,20.5,20.55,911300.0
2020-11-25 13:00:00,20.55,20.74,20.54,20.74,1055240.0,20.55,20.74,20.54,20.74,1055240.0
2020-11-25 13:10:00,20.73,20.79,20.71,20.76,981880.0,20.73,20.79,20.71,20.76,981880.0
2020-11-25 13:20:00,20.76,20.85,20.74,20.82,979318.0,20.76,20.85,20.74,20.82,979318.0
2020-11-25 13:30:00,20.81,20.9,20.79,20.88,885856.0,20.81,20.9,20.79,20.88,885856.0
2020-11-25 13:40:00,20.87,20.89,20.68,20.77,986562.0,20.87,20.89,20.68,20.77,986562.0
2020-11-25 13:50:00,20.77,20.79,20.7,20.73,625569.0,20.77,20.79,20.7,20.73,625569.0
2020-11-25 14:00:00,20.74,20.76,20.56,20.59,826409.0,20.74,20.76,20.56,20.59,826409.0
2020-11-25 14:10:00,20.59,20.62,20.52,20.59,686465.0,20.59,20.62,20.52,20.59,686465.0
2020-11-25 14:20:00,20.59,20.68,20.54,20.68,532147.0,20.59,20.68,20.54,20.68,532147.0
2020-11-25 14:30:00,20.68,20.68,20.6,20.64,593104.0,20.68,20.68,20.6,20.64,593104.0
2020-11-25 14:40:00,20.64,20.71,20.63,20.71,520188.0,20.64,20.71,20.63,20.71,520188.0
2020-11-25 14:50:00,20.71,20.78,20.7,20.76,503813.0,20.71,20.78,20.7,20.76,503813.0
2020-11-25 15:00:00,20.77,20.77,20.69,20.73,535827.0,20.77,20.77,20.69,20.73,535827.0
2020-11-25 15:10:00,20.72,20.82,20.72,20.76,698814.0,20.72,20.82,20.72,20.76,698814.0
2020-11-25 15:20:00,20.76,20.77,20.64,20.65,764303.0,20.76,20.77,20.64,20.65,764303.0
2020-11-25 15:30:00,20.65,20.68,20.59,20.64,995430.0,20.65,20.68,20.59,20.64,995430.0
2020-11-25 15:40:00,20.65,20.69,20.62,20.65,823578.0,20.65,20.69,20.62,20.65,823578.0
2020-11-25 15:50:00,20.66,20.72,20.65,20.65,1396701.0,20.66,20.72,20.65,20.65,1396701.0
2020-11-27 09:30:00,21.0,21.31,20.86,21.26,5161269.0,21.0,21.31,20.86,21.26,5161269.0
2020-11-27 09:40:00,21.27,21.34,21.15,21.29,2461308.0,21.27,21.34,21.15,21.29,2461308.0
2020-11-27 09:50:00,21.29,21.3,21.05,21.21,2152918.0,21.29,21.3,21.05,21.21,2152918.0
2020-11-27 10:00:00,21.21,21.39,21.13,21.37,1826432.0,21.21,21.39,21.13,21.37,1826432.0
2020-11-27 10:10:00,21.37,21.61,21.37,21.52,2566666.0,21.37,21.61,21.37,21.52,2566666.0
2020-11-27 10:20:00,21.51,21.98,21.48,21.98,2951931.0,21.51,21.98,21.48,21.98,2951931.0
2020-11-27 10:30:00,21.98,22.25,21.85,22.2,4352363.0,21.98,22.25,21.85,22.2,4352363.0
2020-11-27 10:40:00,22.2,22.21,21.96,21.99,2875828.0,22.2,22.21,21.96,21.99,2875828.0
2020-11-27 10:50:00,21.99,22.01,21.78,21.93,2547827.0,21.99,22.01,21.78,21.93,2547827.0
2020-11-27 11:00:00,21.94,21.97,21.63,21.69,2193343.0,21.94,21.97,21.63,21.69,2193343.0
2020-11-27 11:10:00,21.7,21.79,21.63,21.75,1451375.0,21.7,21.79,21.63,21.75,1451375.0
2020-11-27 11:20:00,21.75,21.79,21.7,21.71,796167.0,21.75,21.79,21.7,21.71,796167.0
2020-11-27 11:30:00,21.71,21.81,21.62,21.66,1418308.0,21.71,21.81,21.62,21.66,1418308.0
2020-11-27 11:40:00,21.66,21.66,21.57,21.59,1321368.0,21.66,21.66,21.57,21.59,1321368.0
2020-11-27 11:50:00,21.58,21.62,21.47,21.58,1487550.0,21.58,21.62,21.47,21.58,1487550.0
2020-11-27 12:00:00,21.58,21.63,21.41,21.45,1220435.0,21.58,21.63,21.41,21.45,1220435.0
2020-11-27 12:10:00,21.45,21.51,21.44,21.46,760775.0,21.45,21.51,21.44,21.46,760775.0
2020-11-27 12:20:00,21.46,21.6,21.43,21.55,909028.0,21.46,21.6,21.43,21.55,909028.0
2020-11-27 12:30:00,21.55,21.56,21.39,21.44,1148038.0,21.55,21.56,21.39,21.44,1148038.0
2020-11-27 12:40:00,21.44,21.44,21.32,21.41,1005275.0,21.44,21.44,21.32,21.41,1005275.0
2020-11-27 12:50:00,21.41,21.6,21.39,21.59,1813317.0,21.41,21.6,21.39,21.59,1813317.0
2020-11-30 09:30:00,21.77,21.77,21.32,21.42,5495584.0,21.77,21.77,21.32,21.42,5495584.0
2020-11-30 09:40:00,21.42,21.55,21.05,21.07,3827193.0,21.42,21.55,21.05,21.07,3827193.0
2020-11-30 09:50:00,21.07,21.09,20.58,20.75,4713824.0,21.07,21.09,20.58,20.75,4713824.0
2020-11-30 10:00:00,20.75,20.85,20.62,20.72,2902005.0,20.75,20.85,20.62,20.72,2902005.0
2020-11-30 10:10:00,20.73,20.88,20.62,20.62,2289939.0,20.73,20.88,20.62,20.62,2289939.0
2020-11-30 10:20:00,20.63,20.72,20.32,20.35,3264703.0,20.63,20.72,20.32,20.35,3264703.0
2020-11-30 10:30:00,20.34,20.47,20.14,20.15,4107758.0,20.34,20.47,20.14,20.15,4107758.0
2020-11-30 10:40:00,20.16,20.34,19.83,20.34,4249130.0,20.16,20.34,19.83,20.34,4249130.0
2020-11-30 10:50:00,20.33,20.62,20.31,20.61,2808078.0,20.33,20.62,20.31,20.61,2808078.0
2020-11-30 11:00:00,20.62,20.75,20.48,20.74,1929769.0,20.62,20.75,20.48,20.74,1929769.0
2020-11-30 11:10:00,20.75,20.78,20.59,20.71,1485709.0,20.75,20.78,20.59,20.71,1485709.0
2020-11-30 11:20:00,20.7,20.74,20.61,20.64,1030531.0,20.7,20.74,20.61,20.64,1030531.0
2020-11-30 11:30:00,20.64,20.69,20.5,20.65,1076439.0,20.64,20.69,20.5,20.65,1076439.0
2020-11-30 11:40:00,20.65,20.78,20.54,20.77,1049307.0,20.65,20.78,20.54,20.77,1049307.0
2020-11-30 11:50:00,20.77,20.93,20.74,20.84,1169226.0,20.77,20.93,20.74,20.84,1169226.0
2020-11-30 12:00:00,20.84,20.9,20.82,20.88,826925.0,20.84,20.9,20.82,20.88,826925.0
2020-11-30 12:10:00,20.89,20.9,20.64,20.64,1085183.0,20.89,20.9,20.64,20.64,1085183.0
2020-11-30 12:20:00,20.65,20.68,20.58,20.63,1037935.0,20.65,20.68,20.58,20.63,1037935.0
2020-11-30 12:30:00,20.63,20.75,20.61,20.75,664453.0,20.63,20.75,20.61,20.75,664453.0
2020-11-30 12:40:00,20.74,20.77,20.55,20.62,893564.0,20.74,20.77,20.55,20.62,893564.0
2020-11-30 12:50:00,20.62,20.63,20.54,20.63,667689.0,20.62,20.63,20.54,20.63,667689.0
2020-11-30 13:00:00,20.63,20.65,20.54,20.57,682549.0,20.63,20.65,20.54,20.57,682549.0
2020-11-30 13:10:00,20.57,20.63,20.56,20.6,539885.0,20.57,20.63,20.56,20.6,539885.0
2020-11-30 13:20:00,20.58,20.62,20.56,20.61,500557.0,20.58,20.62,20.56,20.61,500557.0
2020-11-30 13:30:00,20.61,20.62,20.48,20.52,895063.0,20.61,20.62,20.48,20.52,895063.0
2020-11-30 13:40:00,20.53,20.7,20.52,20.66,831703.0,20.53,20.7,20.52,20.66,831703.0
2020-11-30 13:50:00,20.66,20.67,20.52,20.53,813521.0,20.66,20.67,20.52,20.53,813521.0
2020-11-30 14:00:00,20.52,20.53,20.43,20.48,980507.0,20.52,20.53,20.43,20.48,980507.0
2020-11-30 14:10:00,20.49,20.6,20.47,20.52,644430.0,20.49,20.6,20.47,20.52,644430.0
2020-11-30 14:20:00,20.53,20.54,20.48,20.52,803711.0,20.53,20.54,20.48,20.52,803711.0
2020-11-30 14:30:00,20.52,20.62,20.46,20.49,898864.0,20.52,20.62,20.46,20.49,898864.0
2020-11-30 14:40:00,20.49,20.49,20.35,20.36,1041720.0,20.49,20.49,20.35,20.36,1041720.0
2020-11-30 14:50:00,20.35,20.48,20.3,20.48,1381361.0,20.35,20.48,20.3,20.48,1381361.0
2020-11-30 15:00:00,20.48,20.52,20.4,20.45,1313388.0,20.48,20.52,20.4,20.45,1313388.0
2020-11-30 15:10:00,20.45,20.46,20.38,20.44,992391.0,20.45,20.46,20.38,20.44,992391.0
2020-11-30 15:20:00,20.44,20.44,20.32,20.32,1059231.0,20.44,20.44,20.32,20.32,1059231.0
2020-11-30 15:30:00,20.32,20.38,20.24,20.25,1472321.0,20.32,20.38,20.24,20.25,1472321.0
2020-11-30 15:40:00,20.25,20.27,20.11,20.11,2209097.0,20.25,20.27,20.11,20.11,2209097.0
2020-11-30 15:50:00,20.14,20.17,19.96,19.97,4904107.0,20.14,20.17,19.96,19.97,4904107.0
2020-12-01 09:30:00,20.99,21.01,20.23,20.79,5791709.0,20.99,21.01,20.23,20.79,5791709.0
2020-12-01 09:40:00,20.79,20.9,20.55,20.59,2785171.0,20.79,20.9,20.55,20.59,2785171.0
2020-12-01 09:50:00,20.58,20.74,20.5,20.73,1942569.0,20.58,20.74,20.5,20.73,1942569.0
2020-12-01 10:00:00,20.73,20.81,20.42,20.5,1767100.0,20.73,20.81,20.42,20.5,1767100.0
2020-12-01 10:10:00,20.51,20.58,20.46,20.54,1374198.0,20.51,20.58,20.46,20.54,1374198.0
2020-12-01 10:20:00,20.54,20.66,20.48,20.62,1139414.0,20.54,20.66,20.48,20.62,1139414.0
2020-12-01 10:30:00,20.62,20.69,20.5,20.6,1223948.0,20.62,20.69,20.5,20.6,1223948.0
2020-12-01 10:40:00,20.6,20.88,20.5,20.88,1714481.0,20.6,20.88,20.5,20.88,1714481.0
2020-12-01 10:50:00,20.88,20.94,20.74,20.76,1573297.0,20.88,20.94,20.74,20.76,1573297.0
2020-12-01 11:00:00,20.75,20.86,20.7,20.81,1009701.0,20.75,20.86,20.7,20.81,1009701.0
2020-12-01 11:10:00,20.81,20.82,20.59,20.68,995433.0,20.81,20.82,20.59,20.68,995433.0
2020-12-01 11:20:00,20.69,20.79,20.66,20.76,692888.0,20.69,20.79,20.66,20.76,692888.0
2020-12-01 11:30:00,20.75,20.78,20.58,20.59,879934.0,20.75,20.78,20.58,20.59,879934.0
2020-12-01 11:40:00,20.59,20.64,20.55,20.57,544158.0,20.59,20.64,20.55,20.57,544158.0
2020-12-01 11:50:00,20.56,20.58,20.46,20.47,1117177.0,20.56,20.58,20.46,20.47,1117177.0
2020-12-01 12:00:00,20.48,20.56,20.46,20.51,505718.0,20.48,20.56,20.46,20.51,505718.0
2020-12-01 12:10:00,20.5,20.51,20.44,20.46,608333.0,20.5,20.51,20.44,20.46,608333.0
2020-12-01 12:20:00,20.46,20.55,20.38,20.54,716978.0,20.46,20.55,20.38,20.54,716978.0
2020-12-01 12:30:00,20.53,20.54,20.42,20.5,555688.0,20.53,20.54,20.42,20.5,555688.0
2020-12-01 12:40:00,20.51,20.57,20.48,20.54,496860.0,20.51,20.57,20.48,20.54,496860.0
2020-12-01 12:50:00,20.54,20.61,20.51,20.53,508918.0,20.54,20.61,20.51,20.53,508918.0
2020-12-01 13:00:00,20.53,20.55,20.47,20.49,530603.0,20.53,20.55,20.47,20.49,530603.0
2020-12-01 13:10:00,20.5,20.5,20.42,20.45,595359.0,20.5,20.5,20.42,20.45,595359.0
2020-12-01 13:20:00,20.44,20.45,20.27,20.27,988798.0,20.44,20.45,20.27,20.27,988798.0
2020-12-01 13:30:00,20.28,20.36,20.27,20.32,644816.0,20.28,20.36,20.27,20.32,644816.0
2020-12-01 13:40:00,20.33,20.33,20.25,20.26,619457.0,20.33,20.33,20.25,20.26,619457.0
2020-12-01 13:50:00,20.25,20.26,20.21,20.25,613240.0,20.25,20.26,20.21,20.25,613240.0
2020-12-01 14:00:00,20.25,20.3,20.22,20.28,785986.0,20.25,20.3,20.22,20.28,785986.0
2020-12-01 14:10:00,20.28,20.37,20.23,20.33,544901.0,20.28,20.37,20.23,20.33,544901.0
2020-12-01 14:20:00,20.33,20.38,20.28,20.38,521940.0,20.33,20.38,20.28,20.38,521940.0
2020-12-01 14:30:00,20.37,20.39,20.26,20.3,560757.0,20.37,20.39,20.26,20.3,560757.0
2020-12-01 14:40:00,20.3,20.31,20.23,20.26,565889.0,20.3,20.31,20.23,20.26,565889.0
2020-12-01 14:50:00,20.25,20.27,20.22,20.22,513210.0,20.25,20.27,20.22,20.22,513210.0
2020-12-01 15:00:00,20.23,20.23,20.05,20.1,1283293.0,20.23,20.23,20.05,20.1,1283293.0
2020-12-01 15:10:00,20.1,20.21,20.08,20.16,867208.0,20.1,20.21,20.08,20.16,867208.0
2020-12-01 15:20:00,20.16,20.27,20.15,20.26,637968.0,20.16,20.27,20.15,20.26,637968.0
2020-12-01 15:30:00,20.26,20.27,20.17,20.2,705045.0,20.26,20.27,20.17,20.2,705045.0
2020-12-01 15:40:00,20.2,20.2,20.1,20.16,1147184.0,20.2,20.2,20.1,20.16,1147184.0
2020-12-01 15:50:00,20.16,20.2,20.05,20.14,2160653.0,20.16,20.2,20.05,20.14,2160653.0
2020-12-02 09:30:00,19.81,19.93,19.23,19.9,5473927.0,19.81,19.93,19.23,19.9,5473927.0
2020-12-02 09:40:00,19.89,20.27,19.88,20.21,2676408.0,19.89,20.27,19.88,20.21,2676408.0
2020-12-02 09:50:00,20.21,20.4,20.06,20.37,1792225.0,20.21,20.4,20.06,20.37,1792225.0
2020-12-02 10:00:00,20.37,20.5,20.32,20.39,1654082.0,20.37,20.5,20.32,20.39,1654082.0
2020-12-02 10:10:00,20.39,20.48,20.35,20.46,1198102.0,20.39,20.48,20.35,20.46,1198102.0
2020-12-02 10:20:00,20.46,20.58,20.43,20.57,1278174.0,20.46,20.58,20.43,20.57,1278174.0
2020-12-02 10:30:00,20.57,20.62,20.52,20.59,1126745.0,20.57,20.62,20.52,20.59,1126745.0
2020-12-02 10:40:00,20.58,20.71,20.52,20.6,1369715.0,20.58,20.71,20.52,20.6,1369715.0
2020-12-02 10:50:00,20.6,20.73,20.57,20.73,1082035.0,20.6,20.73,20.57,20.73,1082035.0
2020-12-02 11:00:00,20.73,20.82,20.72,20.81,1366599.0,20.73,20.82,20.72,20.81,1366599.0
2020-12-02 11:10:00,20.8,20.9,20.77,20.89,1330307.0,20.8,20.9,20.77,20.89,1330307.0
2020-12-02 11:20:00,20.89,20.91,20.73,20.78,1190597.0,20.89,20.91,20.73,20.78,1190597.0
2020-12-02 11:30:00,20.8,20.87,20.72,20.85,925109.0,20.8,20.87,20.72,20.85,925109.0
2020-12-02 11:40:00,20.85,21.02,20.83,21.0,1244596.0,20.85,21.02,20.83,21.0,1244596.0
2020-12-02 11:50:00,20.99,21.08,20.95,20.97,1227030.0,20.99,21.08,20.95,20.97,1227030.0
2020-12-02 12:00:00,20.98,21.03,20.84,20.88,900870.0,20.98,21.03,20.84,20.88,900870.0
2020-12-02 12:10:00,20.89,20.92,20.78,20.88,842899.0,20.89,20.92,20.78,20.88,842899.0
2020-12-02 12:20:00,20.88,20.91,20.84,20.85,403958.0,20.88,20.91,20.84,20.85,403958.0
2020-12-02 12:30:00,20.85,20.86,20.72,20.75,546725.0,20.85,20.86,20.72,20.75,546725.0
2020-12-02 12:40:00,20.75,20.78,20.67,20.68,651671.0,20.75,20.78,20.67,20.68,651671.0
2020-12-02 12:50:00,20.68,20.76,20.67,20.73,555350.0,20.68,20.76,20.67,20.73,555350.0
2020-12-02 13:00:00,20.73,20.78,20.69,20.78,461553.0,20.73,20.78,20.69,20.78,461553.0
2020-12-02 13:10:00,20.76,20.87,20.76,20.87,501063.0,20.76,20.87,20.76,20.87,501063.0
2020-12-02 13:20:00,20.87,20.88,20.82,20.87,432156.0,20.87,20.88,20.82,20.87,432156.0
2020-12-02 13:30:00,20.87,20.87,20.8,20.82,430032.0,20.87,20.87,20.8,20.82,430032.0
2020-12-02 13:40:00,20.82,20.85,20.67,20.73,750048.0,20.82,20.85,20.67,20.73,750048.0
2020-12-02 13:50:00,20.73,20.73,20.67,20.7,443950.0,20.73,20.73,20.67,20.7,443950.0
2020-12-02 14:00:00,20.71,20.71,20.63,20.67,621123.0,20.71,20.71,20.63,20.67,621123.0
2020-12-02 14:10:00,20.67,20.82,20.67,20.82,632518.0,20.67,20.82,20.67,20.82,632518.0
2020-12-02 14:20:00,20.82,20.88,20.77,20.85,624524.0,20.82,20.88,20.77,20.85,624524.0
2020-12-02 14:30:00,20.86,20.96,20.85,20.95,672126.0,20.86,20.96,20.85,20.95,672126.0
2020-12-02 14:40:00,20.96,21.03,20.9,20.93,1081185.0,20.96,21.03,20.9,20.93,1081185.0
2020-12-02 14:50:00,20.93,20.95,20.89,20.9,597002.0,20.93,20.95,20.89,20.9,597002.0
2020-12-02 15:00:00,20.91,20.92,20.85,20.89,632666.0,20.91,20.92,20.85,20.89,632666.0
2020-12-02 15:10:00,20.88,20.98,20.88,20.98,618783.0,20.88,20.98,20.88,20.98,618783.0
2020-12-02 15:20:00,20.97,21.03,20.95,21.02,706173.0,20.97,21.03,20.95,21.02,706173.0
2020-12-02 15:30:00,21.02,21.14,21.01,21.11,1302000.0,21.02,21.14,21.01,21.11,1302000.0
2020-12-02 15:40:00,21.1,21.27,21.1,21.21,1953069.0,21.1,21.27,21.1,21.21,1953069.0
2020-12-02 15:50:00,21.21,21.23,21.1,21.15,2195035.0,21.21,21.23,21.1,21.15,2195035.0
2020-12-03 09:30:00,21.48,21.81,21.37,21.78,3766683.0,21.48,21.81,21.37,21.78,3766683.0
2020-12-03 09:40:00,21.78,21.85,21.63,21.75,1937086.0,21.78,21.85,21.63,21.75,1937086.0
2020-12-03 09:50:00,21.75,22.07,21.7,22.01,3219722.0,21.75,22.07,21.7,22.01,3219722.0
2020-12-03 10:00:00,22.01,22.03,21.85,21.86,2047054.0,22.01,22.03,21.85,21.86,2047054.0
2020-12-03 10:10:00,21.85,22.22,21.81,22.21,2559752.0,21.85,22.22,21.81,22.21,2559752.0
2020-12-03 10:20:00,22.21,22.42,22.19,22.32,2941366.0,22.21,22.42,22.19,22.32,2941366.0
2020-12-03 10:30:00,22.32,22.66,22.32,22.5,3335120.0,22.32,22.66,22.32,22.5,3335120.0
2020-12-03 10:40:00,22.5,22.5,22.36,22.45,2220289.0,22.5,22.5,22.36,22.45,2220289.0
2020-12-03 10:50:00,22.45,22.79,22.41,22.76,2735555.0,22.45,22.79,22.41,22.76,2735555.0
2020-12-03 11:00:00,22.77,22.85,22.57,22.57,2225208.0,22.77,22.85,22.57,22.57,2225208.0
2020-12-03 11:10:00,22.58,22.69,22.44,22.69,2565158.0,22.58,22.69,22.44,22.69,2565158.0
2020-12-03 11:20:00,22.69,22.89,22.67,22.82,1872919.0,22.69,22.89,22.67,22.82,1872919.0
2020-12-03 11:30:00,22.82,23.1,22.81,23.1,2653966.0,22.82,23.1,22.81,23.1,2653966.0
2020-12-03 11:40:00,23.1,23.39,23.09,23.37,2989214.0,23.1,23.39,23.09,23.37,2989214.0
2020-12-03 11:50:00,23.37,23.5,23.13,23.45,4259160.0,23.37,23.5,23.13,23.45,4259160.0
2020-12-03 12:00:00,23.46,23.47,23.12,23.27,2724996.0,23.46,23.47,23.12,23.27,2724996.0
2020-12-03 12:10:00,23.27,23.47,23.19,23.35,2204483.0,23.27,23.47,23.19,23.35,2204483.0
2020-12-03 12:20:00,23.35,23.45,23.3,23.41,1839734.0,23.35,23.45,23.3,23.41,1839734.0
2020-12-03 12:30:00,23.42,23.42,23.04,23.05,2569901.0,23.42,23.42,23.04,23.05,2569901.0
2020-12-03 12:40:00,23.05,23.13,22.94,23.02,2750891.0,23.05,23.13,22.94,23.02,2750891.0
2020-12-03 12:50:00,23.01,23.07,22.91,23.02,1704188.0,23.01,23.07,22.91,23.02,1704188.0
2020-12-03 13:00:00,23.02,23.15,22.97,23.02,1638745.0,23.02,23.15,22.97,23.02,1638745.0
2020-12-03 13:10:00,23.03,23.15,23.01,23.13,836076.0,23.03,23.15,23.01,23.13,836076.0
2020-12-03 13:20:00,23.13,23.35,23.1,23.33,2218945.0,23.13,23.35,23.1,23.33,2218945.0
2020-12-03 13:30:00,23.33,23.38,23.14,23.19,1430577.0,23.33,23.38,23.14,23.19,1430577.0
2020-12-03 13:40:00,23.18,23.21,23.02,23.03,1478744.0,23.18,23.21,23.02,23.03,1478744.0
2020-12-03 13:50:00,23.03,23.18,22.78,22.91,2330057.0,23.03,23.18,22.78,22.91,2330057.0
2020-12-03 14:00:00,22.9,23.05,22.84,22.93,1534128.0,22.9,23.05,22.84,22.93,1534128.0
2020-12-03 14:10:00,22.94,23.18,22.92,23.18,1136354.0,22.94,23.18,22.92,23.18,1136354.0
2020-12-03 14:20:00,23.18,23.2,23.07,23.19,1071656.0,23.18,23.2,23.07,23.19,1071656.0
2020-12-03 14:30:00,23.2,23.21,23.05,23.1,894393.0,23.2,23.21,23.05,23.1,894393.0
2020-12-03 14:40:00,23.1,23.25,23.06,23.22,1080353.0,23.1,23.25,23.06,23.22,1080353.0
2020-12-03 14:50:00,23.22,23.22,23.02,23.1,949792.0,23.22,23.22,23.02,23.1,949792.0
2020-12-03 15:00:00,23.1,23.12,23.04,23.05,661396.0,23.1,23.12,23.04,23.05,661396.0
2020-12-03 15:10:00,23.05,23.18,23.04,23.18,647742.0,23.05,23.18,23.04,23.18,647742.0
2020-12-03 15:20:00,23.18,23.23,23.11,23.2,958521.0,23.18,23.23,23.11,23.2,958521.0
2020-12-03 15:30:00,23.19,23.3,23.1,23.1,1803252.0,23.19,23.3,23.1,23.1,1803252.0
2020-12-03 15:40:00,23.1,23.11,22.66,22.98,4448743.0,23.1,23.11,22.66,22.98,4448743.0
2020-12-03 15:50:00,22.99,22.99,22.8,22.88,2699578.0,22.99,22.99,22.8,22.88,2699578.0
2020-12-04 09:30:00,23.54,23.58,23.12,23.27,5978044.0,23.54,23.58,23.12,23.27,5978044.0
2020-12-04 09:40:00,23.27,23.71,23.17,23.49,4534172.0,23.27,23.71,23.17,23.49,4534172.0
2020-12-04 09:50:00,23.48,23.59,23.33,23.42,2452729.0,23.48,23.59,23.33,23.42,2452729.0
2020-12-04 10:00:00,23.42,23.42,22.88,23.07,5240762.0,23.42,23.42,22.88,23.07,5240762.0
2020-12-04 10:10:00,23.06,23.15,22.66,22.69,4289248.0,23.06,23.15,22.66,22.69,4289248.0
2020-12-04 10:20:00,22.69,22.92,22.6,22.74,3255195.0,22.69,22.92,22.6,22.74,3255195.0
2020-12-04 10:30:00,22.74,23.03,22.68,22.96,2009611.0,22.74,23.03,22.68,22.96,2009611.0
2020-12-04 10:40:00,22.97,23.07,22.74,22.85,1659081.0,22.97,23.07,22.74,22.85,1659081.0
2020-12-04 10:50:00,22.85,22.92,22.76,22.86,1128203.0,22.85,22.92,22.76,22.86,1128203.0
2020-12-04 11:00:00,22.86,23.08,22.8,23.04,1210705.0,22.86,23.08,22.8,23.04,1210705.0
2020-12-04 11:10:00,23.04,23.11,22.99,23.03,1424797.0,23.04,23.11,22.99,23.03,1424797.0
2020-12-04 11:20:00,23.03,23.21,22.92,23.2,1661759.0,23.03,23.21,22.92,23.2,1661759.0
2020-12-04 11:30:00,23.21,23.21,22.99,23.08,1478650.0,23.21,23.21,22.99,23.08,1478650.0
2020-12-04 11:40:00,23.07,23.21,23.05,23.18,905320.0,23.07,23.21,23.05,23.18,905320.0
2020-12-04 11:50:00,23.19,23.24,23.13,23.23,819666.0,23.19,23.24,23.13,23.23,819666.0
2020-12-04 12:00:00,23.22,23.36,23.22,23.33,1434162.0,23.22,23.36,23.22,23.33,1434162.0
2020-12-04 12:10:00,23.33,23.37,23.24,23.29,1167267.0,23.33,23.37,23.24,23.29,1167267.0
2020-12-04 12:20:00,23.29,23.4,23.27,23.4,691832.0,23.29,23.4,23.27,23.4,691832.0
2020-12-04 12:30:00,23.41,23.43,23.29,23.3,749883.0,23.41,23.43,23.29,23.3,749883.0
2020-12-04 12:40:00,23.3,23.43,23.3,23.42,855899.0,23.3,23.43,23.3,23.42,855899.0
2020-12-04 12:50:00,23.42,23.43,23.35,23.39,550871.0,23.42,23.43,23.35,23.39,550871.0
2020-12-04 13:00:00,23.39,23.41,23.33,23.34,589709.0,23.39,23.41,23.33,23.34,589709.0
2020-12-04 13:10:00,23.34,23.36,23.29,23.31,553186.0,23.34,23.36,23.29,23.31,553186.0
2020-12-04 13:20:00,23.31,23.32,23.12,23.19,1091616.0,23.31,23.32,23.12,23.19,1091616.0
2020-12-04 13:30:00,23.19,23.26,23.14,23.26,654981.0,23.19,23.26,23.14,23.26,654981.0
2020-12-04 13:40:00,23.26,23.27,23.17,23.2,497408.0,23.26,23.27,23.17,23.2,497408.0
2020-12-04 13:50:00,23.2,23.25,23.15,23.19,386431.0,23.2,23.25,23.15,23.19,386431.0
2020-12-04 14:00:00,23.19,23.34,23.17,23.3,693149.0,23.19,23.34,23.17,23.3,693149.0
2020-12-04 14:10:00,23.3,23.36,23.27,23.27,530273.0,23.3,23.36,23.27,23.27,530273.0
2020-12-04 14:20:00,23.28,23.34,23.27,23.32,445938.0,23.28,23.34,23.27,23.32,445938.0
2020-12-04 14:30:00,23.32,23.34,23.24,23.25,509362.0,23.32,23.34,23.24,23.25,509362.0
2020-12-04 14:40:00,23.24,23.35,23.24,23.34,393555.0,23.24,23.35,23.24,23.34,393555.0
2020-12-04 14:50:00,23.33,23.35,23.3,23.34,531903.0,23.33,23.35,23.3,23.34,531903.0
2020-12-04 15:00:00,23.34,23.35,23.24,23.29,478615.0,23.34,23.35,23.24,23.29,478615.0
2020-12-04 15:10:00,23.3,23.31,23.22,23.28,578491.0,23.3,23.31,23.22,23.28,578491.0
2020-12-04 15:20:00,23.28,23.29,23.17,23.18,884164.0,23.28,23.29,23.17,23.18,884164.0
2020-12-04 15:30:00,23.19,23.38,23.15,23.37,994053.0,23.19,23.38,23.15,23.37,994053.0
2020-12-04 15:40:00,23.37,23.48,23.36,23.42,1565154.0,23.37,23.48,23.36,23.42,1565154.0
2020-12-04 15:50:00,23.42,23.48,23.36,23.47,2700746.0,23.42,23.48,23.36,23.47,2700746.0
2020-12-07 09:30:00,23.26,23.26,23.26,23.26,0.0,23.26,23.26,23.26,23.26,0.0
2020-12-07 09:40:00,23.26,23.3,22.94,23.24,1105748.0,23.26,23.3,22.94,23.24,1105748.0
2020-12-07 09:50:00,23.25,23.26,22.92,23.0,2204727.0,23.25,23.26,22.92,23.0,2204727.0
2020-12-07 10:00:00,23.0,23.03,22.7,22.85,2464916.0,23.0,23.03,22.7,22.85,2464916.0
2020-12-07 10:10:00,22.85,23.08,22.84,22.99,1960488.0,22.85,23.08,22.84,22.99,1960488.0
2020-12-07 10:20:00,22.99,23.19,22.93,23.18,1388970.0,22.99,23.19,22.93,23.18,1388970.0
2020-12-07 10:30:00,23.17,23.3,23.14,23.18,1751776.0,23.17,23.3,23.14,23.18,1751776.0
2020-12-07 10:40:00,23.18,23.2,22.92,22.93,1957726.0,23.18,23.2,22.92,22.93,1957726.0
2020-12-07 10:50:00,22.93,23.12,22.91,23.01,2289919.0,22.93,23.12,22.91,23.01,2289919.0
2020-12-07 11:00:00,23.01,23.02,22.87,22.87,1153242.0,23.01,23.02,22.87,22.87,1153242.0
2020-12-07 11:10:00,22.88,23.01,22.87,22.94,750937.0,22.88,23.01,22.87,22.94,750937.0
2020-12-07 11:20:00,22.94,23.18,22.9,23.09,1206971.0,22.94,23.18,22.9,23.09,1206971.0
2020-12-07 11:30:00,23.09,23.17,23.0,23.13,1349188.0,23.09,23.17,23.0,23.13,1349188.0
2020-12-07 11:40:00,23.12,23.24,23.09,23.21,994021.0,23.12,23.24,23.09,23.21,994021.0
2020-12-07 11:50:00,23.21,23.22,23.07,23.19,735310.0,23.21,23.22,23.07,23.19,735310.0
2020-12-07 12:00:00,23.19,23.23,23.12,23.22,721303.0,23.19,23.23,23.12,23.22,721303.0
2020-12-07 12:10:00,23.22,23.23,23.15,23.21,540927.0,23.22,23.23,23.15,23.21,540927.0
2020-12-07 12:20:00,23.21,23.23,23.16,23.17,484379.0,23.21,23.23,23.16,23.17,484379.0
2020-12-07 12:30:00,23.17,23.27,23.13,23.25,655794.0,23.17,23.27,23.13,23.25,655794.0
2020-12-07 12:40:00,23.26,23.32,23.25,23.3,609761.0,23.26,23.32,23.25,23.3,609761.0
2020-12-07 12:50:00,23.31,23.37,23.21,23.3,915021.0,23.31,23.37,23.21,23.3,915021.0
2020-12-07 13:00:00,23.29,23.3,23.22,23.23,649427.0,23.29,23.3,23.22,23.23,649427.0
2020-12-07 13:10:00,23.23,23.23,23.15,23.21,586441.0,23.23,23.23,23.15,23.21,586441.0
2020-12-07 13:20:00,23.21,23.3,23.17,23.23,603457.0,23.21,23.3,23.17,23.23,603457.0
2020-12-07 13:30:00,23.23,23.33,23.21,23.22,597929.0,23.23,23.33,23.21,23.22,597929.0
2020-12-07 13:40:00,23.22,23.23,23.0,23.08,1387782.0,23.22,23.23,23.0,23.08,1387782.0
2020-12-07 13:50:00,23.08,23.11,22.97,22.98,957125.0,23.08,23.11,22.97,22.98,957125.0
2020-12-07 14:00:00,22.97,23.05,22.96,23.02,576985.0,22.97,23.05,22.96,23.02,576985.0
2020-12-07 14:10:00,23.02,23.02,22.93,22.94,663793.0,23.02,23.02,22.93,22.94,663793.0
2020-12-07 14:20:00,22.95,23.1,22.94,23.09,785026.0,22.95,23.1,22.94,23.09,785026.0
2020-12-07 14:30:00,23.08,23.09,22.99,23.03,450387.0,23.08,23.09,22.99,23.03,450387.0
2020-12-07 14:40:00,23.03,23.09,23.01,23.08,335599.0,23.03,23.09,23.01,23.08,335599.0
2020-12-07 14:50:00,23.07,23.11,23.05,23.09,491537.0,23.07,23.11,23.05,23.09,491537.0
2020-12-07 15:00:00,23.09,23.1,23.03,23.07,467316.0,23.09,23.1,23.03,23.07,467316.0
2020-12-07 15:10:00,23.07,23.07,22.95,23.04,599310.0,23.07,23.07,22.95,23.04,599310.0
2020-12-07 15:20:00,23.05,23.05,22.99,23.03,419687.0,23.05,23.05,22.99,23.03,419687.0
2020-12-07 15:30:00,23.03,23.18,23.02,23.14,841635.0,23.03,23.18,23.02,23.14,841635.0
2020-12-07 15:40:00,23.15,23.18,23.09,23.14,958458.0,23.15,23.18,23.09,23.14,958458.0
2020-12-07 15:50:00,23.14,23.22,23.14,23.2,1611237.0,23.14,23.22,23.14,23.2,1611237.0
2020-12-08 09:30:00,23.01,23.92,22.95,23.88,4309147.0,23.01,23.92,22.95,23.88,4309147.0
2020-12-08 09:40:00,23.88,23.88,23.36,23.59,3291529.0,23.88,23.88,23.36,23.59,3291529.0
2020-12-08 09:50:00,23.6,23.74,23.5,23.6,2035978.0,23.6,23.74,23.5,23.6,2035978.0
2020-12-08 10:00:00,23.61,23.62,23.22,23.37,2528901.0,23.61,23.62,23.22,23.37,2528901.0
2020-12-08 10:10:00,23.37,23.5,23.3,23.3,1129517.0,23.37,23.5,23.3,23.3,1129517.0
2020-12-08 10:20:00,23.31,23.43,23.25,23.34,1032526.0,23.31,23.43,23.25,23.34,1032526.0
2020-12-08 10:30:00,23.34,23.44,23.26,23.38,1988209.0,23.34,23.44,23.26,23.38,1988209.0
2020-12-08 10:40:00,23.38,23.55,23.31,23.5,1283246.0,23.38,23.55,23.31,23.5,1283246.0
2020-12-08 10:50:00,23.5,23.51,23.39,23.5,620014.0,23.5,23.51,23.39,23.5,620014.0
2020-12-08 11:00:00,23.49,23.59,23.49,23.53,884392.0,23.49,23.59,23.49,23.53,884392.0
2020-12-08 11:10:00,23.54,23.63,23.45,23.55,825811.0,23.54,23.63,23.45,23.55,825811.0
2020-12-08 11:20:00,23.55,23.65,23.55,23.64,722681.0,23.55,23.65,23.55,23.64,722681.0
2020-12-08 11:30:00,23.64,23.71,23.59,23.69,933113.0,23.64,23.71,23.59,23.69,933113.0
2020-12-08 11:40:00,23.69,23.71,23.61,23.67,633849.0,23.69,23.71,23.61,23.67,633849.0
2020-12-08 11:50:00,23.67,23.74,23.65,23.66,790615.0,23.67,23.74,23.65,23.66,790615.0
2020-12-08 12:00:00,23.65,23.71,23.62,23.7,906055.0,23.65,23.71,23.62,23.7,906055.0
2020-12-08 12:10:00,23.7,23.86,23.69,23.78,1342720.0,23.7,23.86,23.69,23.78,1342720.0
2020-12-08 12:20:00,23.79,23.86,23.76,23.82,614375.0,23.79,23.86,23.76,23.82,614375.0
2020-12-08 12:30:00,23.82,23.86,23.67,23.67,743992.0,23.82,23.86,23.67,23.67,743992.0
2020-12-08 12:40:00,23.67,23.75,23.63,23.66,676385.0,23.67,23.75,23.63,23.66,676385.0
2020-12-08 12:50:00,23.66,23.74,23.61,23.62,463013.0,23.66,23.74,23.61,23.62,463013.0
2020-12-08 13:00:00,23.61,23.68,23.48,23.54,666853.0,23.61,23.68,23.48,23.54,666853.0
2020-12-08 13:10:00,23.54,23.64,23.52,23.62,480007.0,23.54,23.64,23.52,23.62,480007.0
2020-12-08 13:20:00,23.62,23.67,23.58,23.66,439659.0,23.62,23.67,23.58,23.66,439659.0
2020-12-08 13:30:00,23.66,23.68,23.64,23.66,251134.0,23.66,23.68,23.64,23.66,251134.0
2020-12-08 13:40:00,23.65,23.68,23.61,23.65,351942.0,23.65,23.68,23.61,23.65,351942.0
2020-12-08 13:50:00,23.66,23.66,23.52,23.56,347410.0,23.66,23.66,23.52,23.56,347410.0
2020-12-08 14:00:00,23.57,23.64,23.53,23.62,422270.0,23.57,23.64,23.53,23.62,422270.0
2020-12-08 14:10:00,23.62,23.72,23.59,23.71,407007.0,23.62,23.72,23.59,23.71,407007.0
2020-12-08 14:20:00,23.71,23.75,23.67,23.68,516148.0,23.71,23.75,23.67,23.68,516148.0
2020-12-08 14:30:00,23.68,23.71,23.66,23.69,357605.0,23.68,23.71,23.66,23.69,357605.0
2020-12-08 14:40:00,23.69,23.69,23.6,23.61,349564.0,23.69,23.69,23.6,23.61,349564.0
2020-12-08 14:50:00,23.62,23.62,23.57,23.58,397249.0,23.62,23.62,23.57,23.58,397249.0
2020-12-08 15:00:00,23.58,23.63,23.55,23.61,448069.0,23.58,23.63,23.55,23.61,448069.0
2020-12-08 15:10:00,23.61,23.64,23.57,23.62,346026.0,23.61,23.64,23.57,23.62,346026.0
2020-12-08 15:20:00,23.62,23.65,23.58,23.64,416207.0,23.62,23.65,23.58,23.64,416207.0
2020-12-08 15:30:00,23.64,23.7,23.6,23.67,673782.0,23.64,23.7,23.6,23.67,673782.0
2020-12-08 15:40:00,23.66,23.69,23.58,23.59,962390.0,23.66,23.69,23.58,23.59,962390.0
2020-12-08 15:50:00,23.59,23.65,23.52,23.58,2703434.0,23.59,23.65,23.52,23.58,2703434.0
2020-12-09 09:30:00,23.97,24.38,23.67,23.78,4954198.0,23.97,24.38,23.67,23.78,4954198.0
2020-12-09 09:40:00,23.78,24.14,23.77,23.89,2649299.0,23.78,24.14,23.77,23.89,2649299.0
2020-12-09 09:50:00,23.88,24.02,23.79,23.98,1825651.0,23.88,24.02,23.79,23.98,1825651.0
2020-12-09 10:00:00,23.97,24.14,23.88,24.09,1897806.0,23.97,24.14,23.88,24.09,1897806.0
2020-12-09 10:10:00,24.09,24.16,23.85,24.05,1623810.0,24.09,24.16,23.85,24.05,1623810.0
2020-12-09 10:20:00,24.05,24.2,23.94,24.19,1666437.0,24.05,24.2,23.94,24.19,1666437.0
2020-12-09 10:30:00,24.19,24.23,23.98,24.08,1296915.0,24.19,24.23,23.98,24.08,1296915.0
2020-12-09 10:40:00,24.08,24.13,23.89,23.97,1216593.0,24.08,24.13,23.89,23.97,1216593.0
2020-12-09 10:50:00,23.97,23.98,23.73,23.76,1442678.0,23.97,23.98,23.73,23.76,1442678.0
2020-12-09 11:00:00,23.76,23.86,23.73,23.86,1240264.0,23.76,23.86,23.73,23.86,1240264.0
2020-12-09 11:10:00,23.87,23.97,23.82,23.83,860079.0,23.87,23.97,23.82,23.83,860079.0
2020-12-09 11:20:00,23.82,23.91,23.81,23.86,652213.0,23.82,23.91,23.81,23.86,652213.0
2020-12-09 11:30:00,23.85,23.85,23.72,23.79,743075.0,23.85,23.85,23.72,23.79,743075.0
2020-12-09 11:40:00,23.79,23.85,23.73,23.77,540675.0,23.79,23.85,23.73,23.77,540675.0
2020-12-09 11:50:00,23.76,23.84,23.73,23.83,536786.0,23.76,23.84,23.73,23.83,536786.0
2020-12-09 12:00:00,23.84,23.85,23.75,23.8,576587.0,23.84,23.85,23.75,23.8,576587.0
2020-12-09 12:10:00,23.79,23.81,23.71,23.78,615409.0,23.79,23.81,23.71,23.78,615409.0
2020-12-09 12:20:00,23.77,23.84,23.73,23.75,496083.0,23.77,23.84,23.73,23.75,496083.0
2020-12-09 12:30:00,23.75,23.75,23.55,23.58,1230849.0,23.75,23.75,23.55,23.58,1230849.0
2020-12-09 12:40:00,23.57,23.61,23.06,23.07,3357269.0,23.57,23.61,23.06,23.07,3357269.0
2020-12-09 12:50:00,23.07,23.24,22.93,23.16,2825851.0,23.07,23.24,22.93,23.16,2825851.0
2020-12-09 13:00:00,23.15,23.2,23.03,23.16,1429326.0,23.15,23.2,23.03,23.16,1429326.0
2020-12-09 13:10:00,23.17,23.2,23.06,23.1,847766.0,23.17,23.2,23.06,23.1,847766.0
2020-12-09 13:20:00,23.1,23.18,22.76,22.78,1646860.0,23.1,23.18,22.76,22.78,1646860.0
2020-12-09 13:30:00,22.78,22.79,22.51,22.67,2731920.0,22.78,22.79,22.51,22.67,2731920.0
2020-12-09 13:40:00,22.67,22.78,22.61,22.71,1405955.0,22.67,22.78,22.61,22.71,1405955.0
2020-12-09 13:50:00,22.71,22.74,22.03,22.03,3246574.0,22.71,22.74,22.03,22.03,3246574.0
2020-12-09 14:00:00,22.03,22.49,21.97,22.41,3007240.0,22.03,22.49,21.97,22.41,3007240.0
2020-12-09 14:10:00,22.4,22.41,22.17,22.39,1610557.0,22.4,22.41,22.17,22.39,1610557.0
2020-12-09 14:20:00,22.39,22.71,22.34,22.68,1508305.0,22.39,22.71,22.34,22.68,1508305.0
2020-12-09 14:30:00,22.69,22.74,22.55,22.58,1291795.0,22.69,22.74,22.55,22.58,1291795.0
2020-12-09 14:40:00,22.57,22.73,22.53,22.7,1218337.0,22.57,22.73,22.53,22.7,1218337.0
2020-12-09 14:50:00,22.7,22.77,22.66,22.7,994438.0,22.7,22.77,22.66,22.7,994438.0
2020-12-09 15:00:00,22.7,22.8,22.62,22.71,985967.0,22.7,22.8,22.62,22.71,985967.0
2020-12-09 15:10:00,22.72,22.72,22.58,22.63,780496.0,22.72,22.72,22.58,22.63,780496.0
2020-12-09 15:20:00,22.63,22.65,22.47,22.5,1210509.0,22.63,22.65,22.47,22.5,1210509.0
2020-12-09 15:30:00,22.49,22.62,22.47,22.6,1019118.0,22.49,22.62,22.47,22.6,1019118.0
2020-12-09 15:40:00,22.6,22.74,22.59,22.68,1184195.0,22.6,22.74,22.59,22.68,1184195.0
2020-12-09 15:50:00,22.69,22.72,22.62,22.68,2175872.0,22.69,22.72,22.62,22.68,2175872.0
2020-12-10 09:30:00,22.25,22.78,22.16,22.78,3270170.0,22.25,22.78,22.16,22.78,3270170.0
2020-12-10 09:40:00,22.77,22.91,22.56,22.63,1961510.0,22.77,22.91,22.56,22.63,1961510.0
2020-12-10 09:50:00,22.64,22.71,22.42,22.66,2179800.0,22.64,22.71,22.42,22.66,2179800.0
2020-12-10 10:00:00,22.67,22.7,22.38,22.54,1544798.0,22.67,22.7,22.38,22.54,1544798.0
2020-12-10 10:10:00,22.55,22.62,22.28,22.41,2023067.0,22.55,22.62,22.28,22.41,2023067.0
2020-12-10 10:20:00,22.42,22.81,22.39,22.81,1757765.0,22.42,22.81,22.39,22.81,1757765.0
2020-12-10 10:30:00,22.82,23.07,22.72,22.95,2118695.0,22.82,23.07,22.72,22.95,2118695.0
2020-12-10 10:40:00,22.95,23.0,22.73,22.76,1407990.0,22.95,23.0,22.73,22.76,1407990.0
2020-12-10 10:50:00,22.76,22.79,22.68,22.73,1074830.0,22.76,22.79,22.68,22.73,1074830.0
2020-12-10 11:00:00,22.73,22.74,22.56,22.57,1287426.0,22.73,22.74,22.56,22.57,1287426.0
2020-12-10 11:10:00,22.58,22.61,22.53,22.6,987146.0,22.58,22.61,22.53,22.6,987146.0
2020-12-10 11:20:00,22.6,22.65,22.47,22.54,989546.0,22.6,22.65,22.47,22.54,989546.0
2020-12-10 11:30:00,22.54,22.56,22.32,22.42,929777.0,22.54,22.56,22.32,22.42,929777.0
2020-12-10 11:40:00,22.42,22.51,22.4,22.48,589313.0,22.42,22.51,22.4,22.48,589313.0
2020-12-10 11:50:00,22.49,22.51,22.44,22.48,520962.0,22.49,22.51,22.44,22.48,520962.0
2020-12-10 12:00:00,22.48,22.48,22.31,22.44,1218759.0,22.48,22.48,22.31,22.44,1218759.0
2020-12-10 12:10:00,22.44,22.46,22.38,22.39,516217.0,22.44,22.46,22.38,22.39,516217.0
2020-12-10 12:20:00,22.39,22.43,22.33,22.39,716930.0,22.39,22.43,22.33,22.39,716930.0
2020-12-10 12:30:00,22.39,22.46,22.35,22.36,591171.0,22.39,22.46,22.35,22.36,591171.0
2020-12-10 12:40:00,22.36,22.4,22.26,22.27,857124.0,22.36,22.4,22.26,22.27,857124.0
2020-12-10 12:50:00,22.26,22.35,22.25,22.33,670406.0,22.26,22.35,22.25,22.33,670406.0
2020-12-10 13:00:00,22.33,22.34,22.25,22.33,486315.0,22.33,22.34,22.25,22.33,486315.0
2020-12-10 13:10:00,22.34,22.37,22.28,22.3,496189.0,22.34,22.37,22.28,22.3,496189.0
2020-12-10 13:20:00,22.31,22.32,22.28,22.28,465449.0,22.31,22.32,22.28,22.28,465449.0
2020-12-10 13:30:00,22.29,22.29,22.18,22.25,1066968.0,22.29,22.29,22.18,22.25,1066968.0
2020-12-10 13:40:00,22.26,22.26,22.19,22.26,457475.0,22.26,22.26,22.19,22.26,457475.0
2020-12-10 13:50:00,22.26,22.31,22.2,22.23,658700.0,22.26,22.31,22.2,22.23,658700.0
2020-12-10 14:00:00,22.24,22.27,22.2,22.26,276385.0,22.24,22.27,22.2,22.26,276385.0
2020-12-10 14:10:00,22.25,22.26,22.18,22.21,713387.0,22.25,22.26,22.18,22.21,713387.0
2020-12-10 14:20:00,22.21,22.22,22.17,22.21,558358.0,22.21,22.22,22.17,22.21,558358.0
2020-12-10 14:30:00,22.21,22.47,22.18,22.46,886334.0,22.21,22.47,22.18,22.46,886334.0
2020-12-10 14:40:00,22.45,22.59,22.41,22.55,1125240.0,22.45,22.59,22.41,22.55,1125240.0
2020-12-10 14:50:00,22.55,22.68,22.42,22.45,1360148.0,22.55,22.68,22.42,22.45,1360148.0
2020-12-10 15:00:00,22.45,22.49,22.42,22.45,700422.0,22.45,22.49,22.42,22.45,700422.0
2020-12-10 15:10:00,22.45,22.49,22.38,22.39,683689.0,22.45,22.49,22.38,22.39,683689.0
2020-12-10 15:20:00,22.39,22.44,22.35,22.36,596117.0,22.39,22.44,22.35,22.36,596117.0
2020-12-10 15:30:00,22.37,22.44,22.31,22.42,935560.0,22.37,22.44,22.31,22.42,935560.0
2020-12-10 15:40:00,22.41,22.5,22.37,22.38,1153746.0,22.41,22.5,22.37,22.38,1153746.0
2020-12-10 15:50:00,22.38,22.5,22.3,22.31,2898416.0,22.38,22.5,22.3,22.31,2898416.0
2020-12-11 09:30:00,22.64,22.78,22.33,22.75,3220493.0,22.64,22.78,22.33,22.75,3220493.0
2020-12-11 09:40:00,22.75,22.82,22.47,22.48,1920150.0,22.75,22.82,22.47,22.48,1920150.0
2020-12-11 09:50:00,22.47,22.48,22.24,22.32,1651253.0,22.47,22.48,22.24,22.32,1651253.0
2020-12-11 10:00:00,22.32,22.5,22.26,22.33,1224442.0,22.32,22.5,22.26,22.33,1224442.0
2020-12-11 10:10:00,22.33,22.41,22.26,22.41,789217.0,22.33,22.41,22.26,22.41,789217.0
2020-12-11 10:20:00,22.4,22.42,22.03,22.09,1850376.0,22.4,22.42,22.03,22.09,1850376.0
2020-12-11 10:30:00,22.09,22.19,22.0,22.07,1426503.0,22.09,22.19,22.0,22.07,1426503.0
2020-12-11 10:40:00,22.06,22.14,22.05,22.05,690315.0,22.06,22.14,22.05,22.05,690315.0
2020-12-11 10:50:00,22.05,22.07,21.9,22.0,1706751.0,22.05,22.07,21.9,22.0,1706751.0
2020-12-11 11:00:00,21.99,22.03,21.95,22.0,893132.0,21.99,22.03,21.95,22.0,893132.0
2020-12-11 11:10:00,22.0,22.01,21.96,21.99,599996.0,22.0,22.01,21.96,21.99,599996.0
2020-12-11 11:20:00,21.98,22.01,21.78,21.87,1380944.0,21.98,22.01,21.78,21.87,1380944.0
2020-12-11 11:30:00,21.86,21.9,21.78,21.78,729280.0,21.86,21.9,21.78,21.78,729280.0
2020-12-11 11:40:00,21.79,21.85,21.73,21.81,931689.0,21.79,21.85,21.73,21.81,931689.0
2020-12-11 11:50:00,21.82,21.86,21.7,21.73,780323.0,21.82,21.86,21.7,21.73,780323.0
2020-12-11 12:00:00,21.74,21.77,21.69,21.72,753263.0,21.74,21.77,21.69,21.72,753263.0
2020-12-11 12:10:00,21.71,21.72,21.53,21.54,993508.0,21.71,21.72,21.53,21.54,993508.0
2020-12-11 12:20:00,21.53,21.6,21.5,21.58,959829.0,21.53,21.6,21.5,21.58,959829.0
2020-12-11 12:30:00,21.57,21.58,21.42,21.44,1089453.0,21.57,21.58,21.42,21.44,1089453.0
2020-12-11 12:40:00,21.44,21.52,21.38,21.52,1175354.0,21.44,21.52,21.38,21.52,1175354.0
2020-12-11 12:50:00,21.52,21.56,21.48,21.53,1041390.0,21.52,21.56,21.48,21.53,1041390.0
2020-12-11 13:00:00,21.54,21.55,21.44,21.51,1009449.0,21.54,21.55,21.44,21.51,1009449.0
2020-12-11 13:10:00,21.5,21.63,21.47,21.48,1520740.0,21.5,21.63,21.47,21.48,1520740.0
2020-12-11 13:20:00,21.48,21.52,21.42,21.51,741540.0,21.48,21.52,21.42,21.51,741540.0
2020-12-11 13:30:00,21.5,21.52,21.47,21.5,868788.0,21.5,21.52,21.47,21.5,868788.0
2020-12-11 13:40:00,21.49,21.53,21.44,21.48,802889.0,21.49,21.53,21.44,21.48,802889.0
2020-12-11 13:50:00,21.48,21.53,21.45,21.51,538295.0,21.48,21.53,21.45,21.51,538295.0
2020-12-11 14:00:00,21.51,21.76,21.49,21.75,962572.0,21.51,21.76,21.49,21.75,962572.0
2020-12-11 14:10:00,21.76,21.85,21.72,21.82,899235.0,21.76,21.85,21.72,21.82,899235.0
2020-12-11 14:20:00,21.82,21.82,21.55,21.57,1157150.0,21.82,21.82,21.55,21.57,1157150.0
2020-12-11 14:30:00,21.57,21.61,21.5,21.51,916128.0,21.57,21.61,21.5,21.51,916128.0
2020-12-11 14:40:00,21.5,21.56,21.48,21.52,768714.0,21.5,21.56,21.48,21.52,768714.0
2020-12-11 14:50:00,21.51,21.52,21.47,21.5,770784.0,21.51,21.52,21.47,21.5,770784.0
2020-12-11 15:00:00,21.49,21.51,21.41,21.41,587666.0,21.49,21.51,21.41,21.41,587666.0
2020-12-11 15:10:00,21.41,21.53,21.4,21.52,1121598.0,21.41,21.53,21.4,21.52,1121598.0
2020-12-11 15:20:00,21.51,21.52,21.38,21.39,1008420.0,21.51,21.52,21.38,21.39,1008420.0
2020-12-11 15:30:00,21.39,21.41,21.37,21.39,819146.0,21.39,21.41,21.37,21.39,819146.0
2020-12-11 15:40:00,21.39,21.41,21.28,21.3,1575399.0,21.39,21.41,21.28,21.3,1575399.0
2020-12-11 15:50:00,21.3,21.36,21.29,21.32,3042667.0,21.3,21.36,21.29,21.32,3042667.0
2020-12-14 09:30:00,22.32,22.75,22.02,22.23,6445500.0,22.32,22.75,22.02,22.23,6445500.0
2020-12-14 09:40:00,22.24,22.46,22.11,22.38,2852432.0,22.24,22.46,22.11,22.38,2852432.0
2020-12-14 09:50:00,22.38,22.4,21.87,22.03,2449188.0,22.38,22.4,21.87,22.03,2449188.0
2020-12-14 10:00:00,22.04,22.11,21.74,22.0,2151838.0,22.04,22.11,21.74,22.0,2151838.0
2020-12-14 10:10:00,22.0,22.08,21.9,21.91,1267410.0,22.0,22.08,21.9,21.91,1267410.0
2020-12-14 10:20:00,21.91,21.91,21.65,21.82,1504824.0,21.91,21.91,21.65,21.82,1504824.0
2020-12-14 10:30:00,21.81,21.84,21.7,21.77,946263.0,21.81,21.84,21.7,21.77,946263.0
2020-12-14 10:40:00,21.77,21.8,21.55,21.56,1254338.0,21.77,21.8,21.55,21.56,1254338.0
2020-12-14 10:50:00,21.56,21.57,21.39,21.4,1905528.0,21.56,21.57,21.39,21.4,1905528.0
2020-12-14 11:00:00,21.39,21.57,21.31,21.56,1095277.0,21.39,21.57,21.31,21.56,1095277.0
2020-12-14 11:10:00,21.55,21.75,21.5,21.64,1304204.0,21.55,21.75,21.5,21.64,1304204.0
2020-12-14 11:20:00,21.65,21.75,21.57,21.66,773801.0,21.65,21.75,21.57,21.66,773801.0
2020-12-14 11:30:00,21.66,21.7,21.58,21.62,541913.0,21.66,21.7,21.58,21.62,541913.0
2020-12-14 11:40:00,21.61,21.64,21.49,21.55,1042087.0,21.61,21.64,21.49,21.55,1042087.0
2020-12-14 11:50:00,21.55,21.59,21.43,21.46,619337.0,21.55,21.59,21.43,21.46,619337.0
2020-12-14 12:00:00,21.46,21.56,21.45,21.49,506698.0,21.46,21.56,21.45,21.49,506698.0
2020-12-14 12:10:00,21.49,21.58,21.43,21.45,642413.0,21.49,21.58,21.43,21.45,642413.0
2020-12-14 12:20:00,21.45,21.46,21.36,21.43,685739.0,21.45,21.46,21.36,21.43,685739.0
2020-12-14 12:30:00,21.43,21.49,21.38,21.46,570258.0,21.43,21.49,21.38,21.46,570258.0
2020-12-14 12:40:00,21.46,21.48,21.33,21.33,581261.0,21.46,21.48,21.33,21.33,581261.0
2020-12-14 12:50:00,21.34,21.42,21.33,21.38,616373.0,21.34,21.42,21.33,21.38,616373.0
2020-12-14 13:00:00,21.39,21.42,21.36,21.39,652261.0,21.39,21.42,21.36,21.39,652261.0
2020-12-14 13:10:00,21.39,21.39,21.28,21.37,801126.0,21.39,21.39,21.28,21.37,801126.0
2020-12-14 13:20:00,21.36,21.42,21.33,21.41,490904.0,21.36,21.42,21.33,21.41,490904.0
2020-12-14 13:30:00,21.41,21.57,21.39,21.52,757268.0,21.41,21.57,21.39,21.52,757268.0
2020-12-14 13:40:00,21.53,21.53,21.36,21.37,559652.0,21.53,21.53,21.36,21.37,559652.0
2020-12-14 13:50:00,21.37,21.47,21.33,21.36,507649.0,21.37,21.47,21.33,21.36,507649.0
2020-12-14 14:00:00,21.36,21.45,21.35,21.38,551874.0,21.36,21.45,21.35,21.38,551874.0
2020-12-14 14:10:00,21.37,21.4,21.3,21.37,545342.0,21.37,21.4,21.3,21.37,545342.0
2020-12-14 14:20:00,21.37,21.44,21.3,21.43,574530.0,21.37,21.44,21.3,21.43,574530.0
2020-12-14 14:30:00,21.44,21.45,21.33,21.37,584296.0,21.44,21.45,21.33,21.37,584296.0
2020-12-14 14:40:00,21.38,21.45,21.36,21.45,472819.0,21.38,21.45,21.36,21.45,472819.0
2020-12-14 14:50:00,21.44,21.52,21.39,21.48,630684.0,21.44,21.52,21.39,21.48,630684.0
2020-12-14 15:00:00,21.48,21.5,21.42,21.45,507895.0,21.48,21.5,21.42,21.45,507895.0
2020-12-14 15:10:00,21.46,21.49,21.43,21.44,433795.0,21.46,21.49,21.43,21.44,433795.0
2020-12-14 15:20:00,21.44,21.53,21.4,21.42,709892.0,21.44,21.53,21.4,21.42,709892.0
2020-12-14 15:30:00,21.42,21.42,21.1,21.1,2219898.0,21.42,21.42,21.1,21.1,2219898.0
2020-12-14 15:40:00,21.1,21.11,20.93,21.04,2844009.0,21.1,21.11,20.93,21.04,2844009.0
2020-12-14 15:50:00,21.04,21.11,20.93,20.93,3528301.0,21.04,21.11,20.93,20.93,3528301.0
2020-12-15 09:30:00,21.18,21.24,20.72,20.78,3300270.0,21.18,21.24,20.72,20.78,3300270.0
2020-12-15 09:40:00,20.78,20.85,20.28,20.37,3235700.0,20.78,20.85,20.28,20.37,3235700.0
2020-12-15 09:50:00,20.37,20.63,20.31,20.45,2224341.0,20.37,20.63,20.31,20.45,2224341.0
2020-12-15 10:00:00,20.46,20.58,20.37,20.39,1568152.0,20.46,20.58,20.37,20.39,1568152.0
2020-12-15 10:10:00,20.39,20.41,20.2,20.33,2524047.0,20.39,20.41,20.2,20.33,2524047.0
2020-12-15 10:20:00,20.32,20.33,20.1,20.21,2266879.0,20.32,20.33,20.1,20.21,2266879.0
2020-12-15 10:30:00,20.21,20.23,20.01,20.05,1827453.0,20.21,20.23,20.01,20.05,1827453.0
2020-12-15 10:40:00,20.05,20.14,19.96,20.09,2358844.0,20.05,20.14,19.96,20.09,2358844.0
2020-12-15 10:50:00,20.08,20.4,20.08,20.39,2214983.0,20.08,20.4,20.08,20.39,2214983.0
2020-12-15 11:00:00,20.39,20.44,20.23,20.43,1579661.0,20.39,20.44,20.23,20.43,1579661.0
2020-12-15 11:10:00,20.43,20.6,20.41,20.57,1405273.0,20.43,20.6,20.41,20.57,1405273.0
2020-12-15 11:20:00,20.57,20.79,20.53,20.71,1344315.0,20.57,20.79,20.53,20.71,1344315.0
2020-12-15 11:30:00,20.71,20.8,20.59,20.75,1283108.0,20.71,20.8,20.59,20.75,1283108.0
2020-12-15 11:40:00,20.75,20.88,20.74,20.78,958355.0,20.75,20.88,20.74,20.78,958355.0
2020-12-15 11:50:00,20.79,20.9,20.77,20.81,753798.0,20.79,20.9,20.77,20.81,753798.0
2020-12-15 12:00:00,20.8,20.89,20.64,20.68,1023984.0,20.8,20.89,20.64,20.68,1023984.0
2020-12-15 12:10:00,20.68,20.79,20.64,20.75,631838.0,20.68,20.79,20.64,20.75,631838.0
2020-12-15 12:20:00,20.76,20.87,20.74,20.85,468601.0,20.76,20.87,20.74,20.85,468601.0
2020-12-15 12:30:00,20.85,21.01,20.81,20.99,821572.0,20.85,21.01,20.81,20.99,821572.0
2020-12-15 12:40:00,20.99,21.17,20.99,21.14,1001595.0,20.99,21.17,20.99,21.14,1001595.0
2020-12-15 12:50:00,21.14,21.28,21.14,21.24,1356538.0,21.14,21.28,21.14,21.24,1356538.0
2020-12-15 13:00:00,21.23,21.34,21.15,21.29,1028767.0,21.23,21.34,21.15,21.29,1028767.0
2020-12-15 13:10:00,21.29,21.36,21.22,21.24,926166.0,21.29,21.36,21.22,21.24,926166.0
2020-12-15 13:20:00,21.25,21.36,21.24,21.26,583108.0,21.25,21.36,21.24,21.26,583108.0
2020-12-15 13:30:00,21.27,21.49,21.25,21.48,952784.0,21.27,21.49,21.25,21.48,952784.0
2020-12-15 13:40:00,21.49,21.62,21.44,21.59,1271644.0,21.49,21.62,21.44,21.59,1271644.0
2020-12-15 13:50:00,21.59,21.64,21.54,21.61,837261.0,21.59,21.64,21.54,21.61,837261.0
2020-12-15 14:00:00,21.6,21.61,21.32,21.4,1260465.0,21.6,21.61,21.32,21.4,1260465.0
2020-12-15 14:10:00,21.4,21.56,21.38,21.48,1033077.0,21.4,21.56,21.38,21.48,1033077.0
2020-12-15 14:20:00,21.47,21.62,21.47,21.58,570636.0,21.47,21.62,21.47,21.58,570636.0
2020-12-15 14:30:00,21.58,21.67,21.55,21.66,595812.0,21.58,21.67,21.55,21.66,595812.0
2020-12-15 14:40:00,21.66,21.66,21.54,21.55,798204.0,21.66,21.66,21.54,21.55,798204.0
2020-12-15 14:50:00,21.56,21.65,21.55,21.64,543244.0,21.56,21.65,21.55,21.64,543244.0
2020-12-15 15:00:00,21.64,21.71,21.56,21.66,813422.0,21.64,21.71,21.56,21.66,813422.0
2020-12-15 15:10:00,21.67,21.7,21.62,21.69,463798.0,21.67,21.7,21.62,21.69,463798.0
2020-12-15 15:20:00,21.69,21.69,21.54,21.59,863758.0,21.69,21.69,21.54,21.59,863758.0
2020-12-15 15:30:00,21.59,21.65,21.54,21.63,752185.0,21.59,21.65,21.54,21.63,752185.0
2020-12-15 15:40:00,21.62,21.68,21.56,21.64,1315581.0,21.62,21.68,21.56,21.64,1315581.0
2020-12-15 15:50:00,21.65,21.67,21.49,21.54,2386953.0,21.65,21.67,21.49,21.54,2386953.0
2020-12-16 09:30:00,21.53,21.75,21.34,21.52,2897814.0,21.53,21.75,21.34,21.52,2897814.0
2020-12-16 09:40:00,21.52,21.75,21.48,21.69,1667060.0,21.52,21.75,21.48,21.69,1667060.0
2020-12-16 09:50:00,21.69,22.19,21.66,22.15,3091187.0,21.69,22.19,21.66,22.15,3091187.0
2020-12-16 10:00:00,22.15,22.21,21.76,21.78,2375891.0,22.15,22.21,21.76,21.78,2375891.0
2020-12-16 10:10:00,21.78,21.83,21.54,21.6,1560251.0,21.78,21.83,21.54,21.6,1560251.0
2020-12-16 10:20:00,21.6,21.67,21.43,21.56,1437449.0,21.6,21.67,21.43,21.56,1437449.0
2020-12-16 10:30:00,21.56,21.64,21.37,21.41,992949.0,21.56,21.64,21.37,21.41,992949.0
2020-12-16 10:40:00,21.4,21.48,21.31,21.46,1097963.0,21.4,21.48,21.31,21.46,1097963.0
2020-12-16 10:50:00,21.46,21.51,21.32,21.45,595088.0,21.46,21.51,21.32,21.45,595088.0
2020-12-16 11:00:00,21.46,21.61,21.39,21.6,729527.0,21.46,21.61,21.39,21.6,729527.0
2020-12-16 11:10:00,21.61,21.72,21.55,21.7,739685.0,21.61,21.72,21.55,21.7,739685.0
2020-12-16 11:20:00,21.71,21.77,21.61,21.7,937562.0,21.71,21.77,21.61,21.7,937562.0
2020-12-16 11:30:00,21.7,21.71,21.63,21.69,541771.0,21.7,21.71,21.63,21.69,541771.0
2020-12-16 11:40:00,21.68,21.74,21.64,21.71,289711.0,21.68,21.74,21.64,21.71,289711.0
2020-12-16 11:50:00,21.71,21.72,21.62,21.68,357651.0,21.71,21.72,21.62,21.68,357651.0
2020-12-16 12:00:00,21.68,21.69,21.62,21.64,259318.0,21.68,21.69,21.62,21.64,259318.0
2020-12-16 12:10:00,21.64,21.69,21.56,21.62,478793.0,21.64,21.69,21.56,21.62,478793.0
2020-12-16 12:20:00,21.62,21.65,21.58,21.59,311281.0,21.62,21.65,21.58,21.59,311281.0
2020-12-16 12:30:00,21.59,21.67,21.57,21.65,243539.0,21.59,21.67,21.57,21.65,243539.0
2020-12-16 12:40:00,21.65,21.66,21.56,21.57,305070.0,21.65,21.66,21.56,21.57,305070.0
2020-12-16 12:50:00,21.57,21.61,21.52,21.56,383435.0,21.57,21.61,21.52,21.56,383435.0
2020-12-16 13:00:00,21.56,21.63,21.53,21.56,497643.0,21.56,21.63,21.53,21.56,497643.0
2020-12-16 13:10:00,21.56,21.64,21.55,21.64,293411.0,21.56,21.64,21.55,21.64,293411.0
2020-12-16 13:20:00,21.64,21.68,21.56,21.58,327857.0,21.64,21.68,21.56,21.58,327857.0
2020-12-16 13:30:00,21.59,21.66,21.55,21.65,308135.0,21.59,21.66,21.55,21.65,308135.0
2020-12-16 13:40:00,21.64,21.65,21.57,21.63,277070.0,21.64,21.65,21.57,21.63,277070.0
2020-12-16 13:50:00,21.64,21.69,21.61,21.69,358817.0,21.64,21.69,21.61,21.69,358817.0
2020-12-16 14:00:00,21.69,21.8,21.61,21.7,1007563.0,21.69,21.8,21.61,21.7,1007563.0
2020-12-16 14:10:00,21.7,21.71,21.52,21.57,610297.0,21.7,21.71,21.52,21.57,610297.0
2020-12-16 14:20:00,21.57,21.63,21.53,21.57,348180.0,21.57,21.63,21.53,21.57,348180.0
2020-12-16 14:30:00,21.58,21.75,21.55,21.74,673217.0,21.58,21.75,21.55,21.74,673217.0
2020-12-16 14:40:00,21.73,21.74,21.64,21.72,585747.0,21.73,21.74,21.64,21.72,585747.0
2020-12-16 14:50:00,21.72,21.79,21.67,21.76,569797.0,21.72,21.79,21.67,21.76,569797.0
2020-12-16 15:00:00,21.76,21.76,21.7,21.71,395812.0,21.76,21.76,21.7,21.71,395812.0
2020-12-16 15:10:00,21.72,21.82,21.7,21.79,513596.0,21.72,21.82,21.7,21.79,513596.0
2020-12-16 15:20:00,21.79,21.85,21.77,21.8,587842.0,21.79,21.85,21.77,21.8,587842.0
2020-12-16 15:30:00,21.8,21.88,21.73,21.8,934328.0,21.8,21.88,21.73,21.8,934328.0
2020-12-16 15:40:00,21.8,21.82,21.71,21.74,582249.0,21.8,21.82,21.71,21.74,582249.0
2020-12-16 15:50:00,21.74,21.82,21.72,21.76,1253494.0,21.74,21.82,21.72,21.76,1253494.0
2020-12-17 09:30:00,21.89,21.89,21.39,21.62,2814188.0,21.89,21.89,21.39,21.62,2814188.0
2020-12-17 09:40:00,21.63,21.66,21.31,21.44,1567260.0,21.63,21.66,21.31,21.44,1567260.0
2020-12-17 09:50:00,21.44,21.63,21.37,21.6,1111541.0,21.44,21.63,21.37,21.6,1111541.0
2020-12-17 10:00:00,21.6,21.7,21.48,21.62,996149.0,21.6,21.7,21.48,21.62,996149.0
2020-12-17 10:10:00,21.61,21.76,21.59,21.68,866608.0,21.61,21.76,21.59,21.68,866608.0
2020-12-17 10:20:00,21.68,21.69,21.55,21.6,647786.0,21.68,21.69,21.55,21.6,647786.0
2020-12-17 10:30:00,21.59,21.67,21.45,21.46,629499.0,21.59,21.67,21.45,21.46,629499.0
2020-12-17 10:40:00,21.46,21.57,21.36,21.56,752473.0,21.46,21.57,21.36,21.56,752473.0
2020-12-17 10:50:00,21.55,21.6,21.47,21.6,471300.0,21.55,21.6,21.47,21.6,471300.0
2020-12-17 11:00:00,21.59,21.69,21.57,21.69,648576.0,21.59,21.69,21.57,21.69,648576.0
2020-12-17 11:10:00,21.69,21.83,21.68,21.76,803040.0,21.69,21.83,21.68,21.76,803040.0
2020-12-17 11:20:00,21.77,21.89,21.74,21.89,602647.0,21.77,21.89,21.74,21.89,602647.0
2020-12-17 11:30:00,21.88,21.9,21.82,21.86,490348.0,21.88,21.9,21.82,21.86,490348.0
2020-12-17 11:40:00,21.87,21.89,21.74,21.76,570155.0,21.87,21.89,21.74,21.76,570155.0
2020-12-17 11:50:00,21.77,21.78,21.65,21.74,522318.0,21.77,21.78,21.65,21.74,522318.0
2020-12-17 12:00:00,21.74,21.78,21.68,21.73,399348.0,21.74,21.78,21.68,21.73,399348.0
2020-12-17 12:10:00,21.74,21.82,21.73,21.79,291825.0,21.74,21.82,21.73,21.79,291825.0
2020-12-17 12:20:00,21.79,21.81,21.72,21.74,339143.0,21.79,21.81,21.72,21.74,339143.0
2020-12-17 12:30:00,21.74,21.79,21.72,21.77,240617.0,21.74,21.79,21.72,21.77,240617.0
2020-12-17 12:40:00,21.77,21.81,21.72,21.78,265956.0,21.77,21.81,21.72,21.78,265956.0
2020-12-17 12:50:00,21.77,21.84,21.73,21.82,250981.0,21.77,21.84,21.73,21.82,250981.0
2020-12-17 13:00:00,21.82,21.83,21.75,21.8,265927.0,21.82,21.83,21.75,21.8,265927.0
2020-12-17 13:10:00,21.8,21.81,21.72,21.74,275445.0,21.8,21.81,21.72,21.74,275445.0
2020-12-17 13:20:00,21.75,21.77,21.7,21.73,198739.0,21.75,21.77,21.7,21.73,198739.0
2020-12-17 13:30:00,21.74,21.75,21.69,21.73,388546.0,21.74,21.75,21.69,21.73,388546.0
2020-12-17 13:40:00,21.73,21.74,21.61,21.64,355010.0,21.73,21.74,21.61,21.64,355010.0
2020-12-17 13:50:00,21.64,21.67,21.62,21.66,221765.0,21.64,21.67,21.62,21.66,221765.0
2020-12-17 14:00:00,21.67,21.67,21.63,21.64,182160.0,21.67,21.67,21.63,21.64,182160.0
2020-12-17 14:10:00,21.64,21.65,21.53,21.55,310564.0,21.64,21.65,21.53,21.55,310564.0
2020-12-17 14:20:00,21.55,21.63,21.55,21.6,228553.0,21.55,21.63,21.55,21.6,228553.0
2020-12-17 14:30:00,21.61,21.62,21.54,21.59,399945.0,21.61,21.62,21.54,21.59,399945.0
2020-12-17 14:40:00,21.59,21.64,21.56,21.61,290527.0,21.59,21.64,21.56,21.61,290527.0
2020-12-17 14:50:00,21.61,21.62,21.56,21.59,288579.0,21.61,21.62,21.56,21.59,288579.0
2020-12-17 15:00:00,21.59,21.62,21.53,21.54,319999.0,21.59,21.62,21.53,21.54,319999.0
2020-12-17 15:10:00,21.54,21.57,21.48,21.57,563010.0,21.54,21.57,21.48,21.57,563010.0
2020-12-17 15:20:00,21.57,21.59,21.53,21.54,412959.0,21.57,21.59,21.53,21.54,412959.0
2020-12-17 15:30:00,21.54,21.57,21.46,21.53,610171.0,21.54,21.57,21.46,21.53,610171.0
2020-12-17 15:40:00,21.53,21.54,21.48,21.53,521177.0,21.53,21.54,21.48,21.53,521177.0
2020-12-17 15:50:00,21.54,21.63,21.53,21.63,1241123.0,21.54,21.63,21.53,21.63,1241123.0
2020-12-18 09:30:00,21.61,21.74,21.52,21.53,2150711.0,21.61,21.74,21.52,21.53,2150711.0
2020-12-18 09:40:00,21.54,21.64,21.42,21.45,1280579.0,21.54,21.64,21.42,21.45,1280579.0
2020-12-18 09:50:00,21.45,21.55,21.38,21.45,954876.0,21.45,21.55,21.38,21.45,954876.0
2020-12-18 10:00:00,21.46,21.5,21.35,21.49,779979.0,21.46,21.5,21.35,21.49,779979.0
2020-12-18 10:10:00,21.49,21.67,21.48,21.63,1259964.0,21.49,21.67,21.48,21.63,1259964.0
2020-12-18 10:20:00,21.64,21.79,21.55,21.78,1134848.0,21.64,21.79,21.55,21.78,1134848.0
2020-12-18 10:30:00,21.79,21.98,21.78,21.94,1496376.0,21.79,21.98,21.78,21.94,1496376.0
2020-12-18 10:40:00,21.93,21.98,21.77,21.8,1101713.0,21.93,21.98,21.77,21.8,1101713.0
2020-12-18 10:50:00,21.79,21.82,21.67,21.72,645546.0,21.79,21.82,21.67,21.72,645546.0
2020-12-18 11:00:00,21.72,21.75,21.67,21.71,477244.0,21.72,21.75,21.67,21.71,477244.0
2020-12-18 11:10:00,21.71,21.77,21.57,21.7,816435.0,21.71,21.77,21.57,21.7,816435.0
2020-12-18 11:20:00,21.69,21.77,21.61,21.62,444910.0,21.69,21.77,21.61,21.62,444910.0
2020-12-18 11:30:00,21.62,21.63,21.5,21.55,557493.0,21.62,21.63,21.5,21.55,557493.0
2020-12-18 11:40:00,21.56,21.57,21.45,21.52,636072.0,21.56,21.57,21.45,21.52,636072.0
2020-12-18 11:50:00,21.52,21.56,21.48,21.48,483860.0,21.52,21.56,21.48,21.48,483860.0
2020-12-18 12:00:00,21.48,21.55,21.46,21.48,458809.0,21.48,21.55,21.46,21.48,458809.0
2020-12-18 12:10:00,21.48,21.6,21.47,21.59,422795.0,21.48,21.6,21.47,21.59,422795.0
2020-12-18 12:20:00,21.59,21.6,21.52,21.55,313996.0,21.59,21.6,21.52,21.55,313996.0
2020-12-18 12:30:00,21.54,21.6,21.52,21.59,365982.0,21.54,21.6,21.52,21.59,365982.0
2020-12-18 12:40:00,21.6,21.6,21.45,21.51,616944.0,21.6,21.6,21.45,21.51,616944.0
2020-12-18 12:50:00,21.51,21.55,21.42,21.46,368700.0,21.51,21.55,21.42,21.46,368700.0
2020-12-18 13:00:00,21.46,21.48,21.41,21.44,359305.0,21.46,21.48,21.41,21.44,359305.0
2020-12-18 13:10:00,21.43,21.47,21.39,21.4,383089.0,21.43,21.47,21.39,21.4,383089.0
2020-12-18 13:20:00,21.4,21.41,21.33,21.37,530114.0,21.4,21.41,21.33,21.37,530114.0
2020-12-18 13:30:00,21.36,21.42,21.35,21.36,327977.0,21.36,21.42,21.35,21.36,327977.0
2020-12-18 13:40:00,21.36,21.45,21.35,21.41,345768.0,21.36,21.45,21.35,21.41,345768.0
2020-12-18 13:50:00,21.41,21.43,21.36,21.38,423695.0,21.41,21.43,21.36,21.38,423695.0
2020-12-18 14:00:00,21.38,21.38,21.23,21.32,845624.0,21.38,21.38,21.23,21.32,845624.0
2020-12-18 14:10:00,21.32,21.38,21.31,21.35,440901.0,21.32,21.38,21.31,21.35,440901.0
2020-12-18 14:20:00,21.35,21.41,21.34,21.39,337917.0,21.35,21.41,21.34,21.39,337917.0
2020-12-18 14:30:00,21.39,21.42,21.35,21.35,440245.0,21.39,21.42,21.35,21.35,440245.0
2020-12-18 14:40:00,21.36,21.43,21.33,21.39,458968.0,21.36,21.43,21.33,21.39,458968.0
2020-12-18 14:50:00,21.38,21.39,21.29,21.34,648304.0,21.38,21.39,21.29,21.34,648304.0
2020-12-18 15:00:00,21.32,21.34,21.23,21.32,741752.0,21.32,21.34,21.23,21.32,741752.0
2020-12-18 15:10:00,21.33,21.33,21.23,21.25,794963.0,21.33,21.33,21.23,21.25,794963.0
2020-12-18 15:20:00,21.26,21.26,21.12,21.19,860742.0,21.26,21.26,21.12,21.19,860742.0
2020-12-18 15:30:00,21.19,21.22,21.04,21.05,994485.0,21.19,21.22,21.04,21.05,994485.0
2020-12-18 15:40:00,21.04,21.39,21.0,21.37,2736857.0,21.04,21.39,21.0,21.37,2736857.0
2020-12-18 15:50:00,21.37,21.48,21.24,21.45,3485299.0,21.37,21.48,21.24,21.45,3485299.0
2020-12-21 09:30:00,20.22,20.8,20.03,20.57,5725884.0,20.22,20.8,20.03,20.57,5725884.0
2020-12-21 09:40:00,20.57,20.83,20.55,20.7,2636345.0,20.57,20.83,20.55,20.7,2636345.0
2020-12-21 09:50:00,20.7,20.72,20.38,20.44,1703091.0,20.7,20.72,20.38,20.44,1703091.0
2020-12-21 10:00:00,20.43,20.45,20.12,20.23,2019347.0,20.43,20.45,20.12,20.23,2019347.0
2020-12-21 10:10:00,20.23,20.38,20.15,20.29,1906380.0,20.23,20.38,20.15,20.29,1906380.0
2020-12-21 10:20:00,20.28,20.3,20.06,20.23,1926137.0,20.28,20.3,20.06,20.23,1926137.0
2020-12-21 10:30:00,20.23,20.53,20.18,20.46,1549823.0,20.23,20.53,20.18,20.46,1549823.0
2020-12-21 10:40:00,20.46,20.58,20.4,20.51,1043842.0,20.46,20.58,20.4,20.51,1043842.0
2020-12-21 10:50:00,20.51,20.59,20.48,20.52,790235.0,20.51,20.59,20.48,20.52,790235.0
2020-12-21 11:00:00,20.52,20.59,20.48,20.55,584440.0,20.52,20.59,20.48,20.55,584440.0
2020-12-21 11:10:00,20.54,20.63,20.44,20.46,837609.0,20.54,20.63,20.44,20.46,837609.0
2020-12-21 11:20:00,20.46,20.52,20.39,20.44,625020.0,20.46,20.52,20.39,20.44,625020.0
2020-12-21 11:30:00,20.44,20.52,20.39,20.44,799196.0,20.44,20.52,20.39,20.44,799196.0
2020-12-21 11:40:00,20.44,20.49,20.37,20.46,904431.0,20.44,20.49,20.37,20.46,904431.0
2020-12-21 11:50:00,20.47,20.47,20.34,20.36,589882.0,20.47,20.47,20.34,20.36,589882.0
2020-12-21 12:00:00,20.36,20.39,20.29,20.31,515441.0,20.36,20.39,20.29,20.31,515441.0
2020-12-21 12:10:00,20.31,20.32,20.25,20.32,491304.0,20.31,20.32,20.25,20.32,491304.0
2020-12-21 12:20:00,20.31,20.45,20.3,20.4,762039.0,20.31,20.45,20.3,20.4,762039.0
2020-12-21 12:30:00,20.4,20.56,20.4,20.55,776878.0,20.4,20.56,20.4,20.55,776878.0
2020-12-21 12:40:00,20.55,20.6,20.46,20.6,746634.0,20.55,20.6,20.46,20.6,746634.0
2020-12-21 12:50:00,20.59,20.63,20.56,20.59,528893.0,20.59,20.63,20.56,20.59,528893.0
2020-12-21 13:00:00,20.58,20.75,20.58,20.72,620278.0,20.58,20.75,20.58,20.72,620278.0
2020-12-21 13:10:00,20.71,20.82,20.67,20.82,599818.0,20.71,20.82,20.67,20.82,599818.0
2020-12-21 13:20:00,20.81,20.88,20.75,20.88,731172.0,20.81,20.88,20.75,20.88,731172.0
2020-12-21 13:30:00,20.87,20.98,20.84,20.88,912538.0,20.87,20.98,20.84,20.88,912538.0
2020-12-21 13:40:00,20.89,20.99,20.86,20.96,695136.0,20.89,20.99,20.86,20.96,695136.0
2020-12-21 13:50:00,20.97,21.0,20.91,20.91,725937.0,20.97,21.0,20.91,20.91,725937.0
2020-12-21 14:00:00,20.92,21.1,20.86,21.07,1384267.0,20.92,21.1,20.86,21.07,1384267.0
2020-12-21 14:10:00,21.08,21.17,21.06,21.16,678069.0,21.08,21.17,21.06,21.16,678069.0
2020-12-21 14:20:00,21.16,21.3,21.13,21.19,1035058.0,21.16,21.3,21.13,21.19,1035058.0
2020-12-21 14:30:00,21.19,21.23,21.14,21.19,640876.0,21.19,21.23,21.14,21.19,640876.0
2020-12-21 14:40:00,21.19,21.23,21.13,21.15,606114.0,21.19,21.23,21.13,21.15,606114.0
2020-12-21 14:50:00,21.14,21.18,21.04,21.06,707636.0,21.14,21.18,21.04,21.06,707636.0
2020-12-21 15:00:00,21.07,21.08,20.95,20.98,606038.0,21.07,21.08,20.95,20.98,606038.0
2020-12-21 15:10:00,20.98,21.13,20.95,21.11,625267.0,20.98,21.13,20.95,21.11,625267.0
2020-12-21 15:20:00,21.11,21.19,21.07,21.19,641322.0,21.11,21.19,21.07,21.19,641322.0
2020-12-21 15:30:00,21.18,21.19,20.98,21.02,1003667.0,21.18,21.19,20.98,21.02,1003667.0
2020-12-21 15:40:00,21.03,21.07,20.97,21.01,827452.0,21.03,21.07,20.97,21.01,827452.0
2020-12-21 15:50:00,21.01,21.09,20.99,21.05,1519985.0,21.01,21.09,20.99,21.05,1519985.0
2020-12-22 09:30:00,21.1,21.26,20.73,20.95,2414525.0,21.1,21.26,20.73,20.95,2414525.0
2020-12-22 09:40:00,20.93,20.94,20.56,20.68,1570110.0,20.93,20.94,20.56,20.68,1570110.0
2020-12-22 09:50:00,20.67,20.68,20.26,20.29,1744524.0,20.67,20.68,20.26,20.29,1744524.0
2020-12-22 10:00:00,20.28,20.53,20.25,20.5,1521231.0,20.28,20.53,20.25,20.5,1521231.0
2020-12-22 10:10:00,20.51,20.57,20.32,20.39,1337897.0,20.51,20.57,20.32,20.39,1337897.0
2020-12-22 10:20:00,20.4,20.58,20.35,20.56,776582.0,20.4,20.58,20.35,20.56,776582.0
2020-12-22 10:30:00,20.56,20.61,20.39,20.43,845178.0,20.56,20.61,20.39,20.43,845178.0
2020-12-22 10:40:00,20.44,20.45,20.28,20.28,1032489.0,20.44,20.45,20.28,20.28,1032489.0
2020-12-22 10:50:00,20.29,20.29,20.13,20.17,1272575.0,20.29,20.29,20.13,20.17,1272575.0
2020-12-22 11:00:00,20.16,20.31,20.15,20.16,843339.0,20.16,20.31,20.15,20.16,843339.0
2020-12-22 11:10:00,20.16,20.23,20.12,20.17,648183.0,20.16,20.23,20.12,20.17,648183.0
2020-12-22 11:20:00,20.17,20.19,20.03,20.06,1168147.0,20.17,20.19,20.03,20.06,1168147.0
2020-12-22 11:30:00,20.07,20.08,19.84,19.87,2886546.0,20.07,20.08,19.84,19.87,2886546.0
2020-12-22 11:40:00,19.87,20.02,19.82,20.01,1388881.0,19.87,20.02,19.82,20.01,1388881.0
2020-12-22 11:50:00,20.02,20.11,20.0,20.01,843111.0,20.02,20.11,20.0,20.01,843111.0
2020-12-22 12:00:00,20.01,20.09,19.99,20.05,669337.0,20.01,20.09,19.99,20.05,669337.0
2020-12-22 12:10:00,20.05,20.07,19.99,20.05,449546.0,20.05,20.07,19.99,20.05,449546.0
2020-12-22 12:20:00,20.05,20.06,19.9,19.92,614594.0,20.05,20.06,19.9,19.92,614594.0
2020-12-22 12:30:00,19.92,20.05,19.91,20.02,342868.0,19.92,20.05,19.91,20.02,342868.0
2020-12-22 12:40:00,20.01,20.06,19.95,20.06,456434.0,20.01,20.06,19.95,20.06,456434.0
2020-12-22 12:50:00,20.06,20.19,20.06,20.14,707705.0,20.06,20.19,20.06,20.14,707705.0
2020-12-22 13:00:00,20.14,20.18,20.07,20.12,539258.0,20.14,20.18,20.07,20.12,539258.0
2020-12-22 13:10:00,20.13,20.16,20.09,20.15,293229.0,20.13,20.16,20.09,20.15,293229.0
2020-12-22 13:20:00,20.15,20.16,20.06,20.07,283955.0,20.15,20.16,20.06,20.07,283955.0
2020-12-22 13:30:00,20.08,20.13,20.02,20.12,387427.0,20.08,20.13,20.02,20.12,387427.0
2020-12-22 13:40:00,20.12,20.13,20.03,20.06,373445.0,20.12,20.13,20.03,20.06,373445.0
2020-12-22 13:50:00,20.06,20.14,20.04,20.12,365411.0,20.06,20.14,20.04,20.12,365411.0
2020-12-22 14:00:00,20.12,20.15,20.05,20.07,263237.0,20.12,20.15,20.05,20.07,263237.0
2020-12-22 14:10:00,20.07,20.17,20.04,20.13,363362.0,20.07,20.17,20.04,20.13,363362.0
2020-12-22 14:20:00,20.14,20.16,20.07,20.1,263300.0,20.14,20.16,20.07,20.1,263300.0
2020-12-22 14:30:00,20.09,20.1,20.0,20.0,368117.0,20.09,20.1,20.0,20.0,368117.0
2020-12-22 14:40:00,20.01,20.09,19.96,20.09,786770.0,20.01,20.09,19.96,20.09,786770.0
2020-12-22 14:50:00,20.07,20.18,20.07,20.17,614981.0,20.07,20.18,20.07,20.17,614981.0
2020-12-22 15:00:00,20.16,20.18,20.05,20.06,510876.0,20.16,20.18,20.05,20.06,510876.0
2020-12-22 15:10:00,20.05,20.08,20.0,20.01,325498.0,20.05,20.08,20.0,20.01,325498.0
2020-12-22 15:20:00,20.01,20.03,19.87,19.88,848806.0,20.01,20.03,19.87,19.88,848806.0
2020-12-22 15:30:00,19.88,19.91,19.83,19.84,947539.0,19.88,19.91,19.83,19.84,947539.0
2020-12-22 15:40:00,19.85,19.85,19.8,19.81,1281894.0,19.85,19.85,19.8,19.81,1281894.0
2020-12-22 15:50:00,19.82,19.85,19.75,19.81,2441186.0,19.82,19.85,19.75,19.81,2441186.0
2020-12-23 09:30:00,20.13,20.65,20.03,20.61,3224633.0,20.13,20.65,20.03,20.61,3224633.0
2020-12-23 09:40:00,20.61,20.73,20.48,20.63,2167726.0,20.61,20.73,20.48,20.63,2167726.0
2020-12-23 09:50:00,20.62,20.85,20.62,20.81,1685010.0,20.62,20.85,20.62,20.81,1685010.0
2020-12-23 10:00:00,20.81,21.0,20.8,20.86,1595604.0,20.81,21.0,20.8,20.86,1595604.0
2020-12-23 10:10:00,20.87,20.94,20.55,20.61,1739930.0,20.87,20.94,20.55,20.61,1739930.0
2020-12-23 10:20:00,20.61,20.72,20.6,20.64,979718.0,20.61,20.72,20.6,20.64,979718.0
2020-12-23 10:30:00,20.65,20.73,20.52,20.72,928809.0,20.65,20.73,20.52,20.72,928809.0
2020-12-23 10:40:00,20.72,20.83,20.67,20.83,761698.0,20.72,20.83,20.67,20.83,761698.0
2020-12-23 10:50:00,20.82,20.96,20.78,20.92,976544.0,20.82,20.96,20.78,20.92,976544.0
2020-12-23 11:00:00,20.91,20.97,20.84,20.96,722434.0,20.91,20.97,20.84,20.96,722434.0
2020-12-23 11:10:00,20.96,21.06,20.95,21.01,1186919.0,20.96,21.06,20.95,21.01,1186919.0
2020-12-23 11:20:00,21.01,21.07,20.92,20.93,751346.0,21.01,21.07,20.92,20.93,751346.0
2020-12-23 11:30:00,20.94,20.99,20.81,20.82,701431.0,20.94,20.99,20.81,20.82,701431.0
2020-12-23 11:40:00,20.83,20.87,20.77,20.77,500606.0,20.83,20.87,20.77,20.77,500606.0
2020-12-23 11:50:00,20.77,20.86,20.74,20.79,453598.0,20.77,20.86,20.74,20.79,453598.0
2020-12-23 12:00:00,20.79,20.81,20.71,20.77,399554.0,20.79,20.81,20.71,20.77,399554.0
2020-12-23 12:10:00,20.76,20.77,20.68,20.71,414003.0,20.76,20.77,20.68,20.71,414003.0
2020-12-23 12:20:00,20.72,20.75,20.66,20.67,315200.0,20.72,20.75,20.66,20.67,315200.0
2020-12-23 12:30:00,20.67,20.8,20.66,20.8,311276.0,20.67,20.8,20.66,20.8,311276.0
2020-12-23 12:40:00,20.79,20.88,20.78,20.83,450268.0,20.79,20.88,20.78,20.83,450268.0
2020-12-23 12:50:00,20.84,20.9,20.81,20.84,319975.0,20.84,20.9,20.81,20.84,319975.0
2020-12-23 13:00:00,20.84,20.86,20.8,20.85,271547.0,20.84,20.86,20.8,20.85,271547.0
2020-12-23 13:10:00,20.84,20.9,20.82,20.82,305560.0,20.84,20.9,20.82,20.82,305560.0
2020-12-23 13:20:00,20.82,20.84,20.76,20.79,240445.0,20.82,20.84,20.76,20.79,240445.0
2020-12-23 13:30:00,20.79,20.85,20.77,20.83,172574.0,20.79,20.85,20.77,20.83,172574.0
2020-12-23 13:40:00,20.84,20.96,20.83,20.94,535744.0,20.84,20.96,20.83,20.94,535744.0
2020-12-23 13:50:00,20.95,20.97,20.89,20.89,317383.0,20.95,20.97,20.89,20.89,317383.0
2020-12-23 14:00:00,20.9,20.97,20.89,20.95,268666.0,20.9,20.97,20.89,20.95,268666.0
2020-12-23 14:10:00,20.94,20.96,20.86,20.88,229391.0,20.94,20.96,20.86,20.88,229391.0
2020-12-23 14:20:00,20.89,20.93,20.88,20.92,166460.0,20.89,20.93,20.88,20.92,166460.0
2020-12-23 14:30:00,20.92,20.96,20.91,20.92,228926.0,20.92,20.96,20.91,20.92,228926.0
2020-12-23 14:40:00,20.92,21.0,20.91,20.99,289768.0,20.92,21.0,20.91,20.99,289768.0
2020-12-23 14:50:00,20.98,20.99,20.9,20.91,267056.0,20.98,20.99,20.9,20.91,267056.0
2020-12-23 15:00:00,20.91,20.92,20.85,20.92,394215.0,20.91,20.92,20.85,20.92,394215.0
2020-12-23 15:10:00,20.92,20.98,20.89,20.96,395968.0,20.92,20.98,20.89,20.96,395968.0
2020-12-23 15:20:00,20.97,20.99,20.94,20.98,401801.0,20.97,20.99,20.94,20.98,401801.0
2020-12-23 15:30:00,20.98,21.03,20.95,20.99,730266.0,20.98,21.03,20.95,20.99,730266.0
2020-12-23 15:40:00,20.99,21.08,20.96,21.0,917619.0,20.99,21.08,20.96,21.0,917619.0
2020-12-23 15:50:00,21.0,21.02,20.9,20.93,1367406.0,21.0,21.02,20.9,20.93,1367406.0
2020-12-24 09:30:00,20.98,21.08,20.61,20.64,1841465.0,20.98,21.08,20.61,20.64,1841465.0
2020-12-24 09:40:00,20.63,20.7,20.43,20.53,1444529.0,20.63,20.7,20.43,20.53,1444529.0
2020-12-24 09:50:00,20.54,20.89,20.5,20.81,1378867.0,20.54,20.89,20.5,20.81,1378867.0
2020-12-24 10:00:00,20.81,20.82,20.61,20.63,902516.0,20.81,20.82,20.61,20.63,902516.0
2020-12-24 10:10:00,20.64,20.77,20.61,20.64,479482.0,20.64,20.77,20.61,20.64,479482.0
2020-12-24 10:20:00,20.64,20.68,20.52,20.54,638544.0,20.64,20.68,20.52,20.54,638544.0
2020-12-24 10:30:00,20.55,20.55,20.46,20.54,676187.0,20.55,20.55,20.46,20.54,676187.0
2020-12-24 10:40:00,20.54,20.71,20.53,20.7,563618.0,20.54,20.71,20.53,20.7,563618.0
2020-12-24 10:50:00,20.7,20.8,20.65,20.79,777472.0,20.7,20.8,20.65,20.79,777472.0
2020-12-24 11:00:00,20.79,20.79,20.64,20.71,396526.0,20.79,20.79,20.64,20.71,396526.0
2020-12-24 11:10:00,20.71,20.72,20.63,20.66,314401.0,20.71,20.72,20.63,20.66,314401.0
2020-12-24 11:20:00,20.65,20.75,20.64,20.67,455217.0,20.65,20.75,20.64,20.67,455217.0
2020-12-24 11:30:00,20.68,20.7,20.64,20.68,238643.0,20.68,20.7,20.64,20.68,238643.0
2020-12-24 11:40:00,20.68,20.8,20.68,20.77,394319.0,20.68,20.8,20.68,20.77,394319.0
2020-12-24 11:50:00,20.76,20.83,20.76,20.81,411266.0,20.76,20.83,20.76,20.81,411266.0
2020-12-24 12:00:00,20.81,20.84,20.71,20.73,372803.0,20.81,20.84,20.71,20.73,372803.0
2020-12-24 12:10:00,20.73,20.8,20.72,20.75,236767.0,20.73,20.8,20.72,20.75,236767.0
2020-12-24 12:20:00,20.76,20.8,20.7,20.74,304689.0,20.76,20.8,20.7,20.74,304689.0
2020-12-24 12:30:00,20.73,20.77,20.68,20.76,338255.0,20.73,20.77,20.68,20.76,338255.0
2020-12-24 12:40:00,20.75,20.78,20.69,20.78,329231.0,20.75,20.78,20.69,20.78,329231.0
2020-12-24 12:50:00,20.78,20.88,20.77,20.85,952777.0,20.78,20.88,20.77,20.85,952777.0
2020-12-28 09:30:00,21.33,21.47,21.03,21.16,2693696.0,21.33,21.47,21.03,21.16,2693696.0
2020-12-28 09:40:00,21.15,21.34,21.02,21.33,1675153.0,21.15,21.34,21.02,21.33,1675153.0
2020-12-28 09:50:00,21.33,21.57,21.31,21.45,1733839.0,21.33,21.57,21.31,21.45,1733839.0
2020-12-28 10:00:00,21.46,21.68,21.45,21.6,1536105.0,21.46,21.68,21.45,21.6,1536105.0
2020-12-28 10:10:00,21.61,21.83,21.59,21.7,1921527.0,21.61,21.83,21.59,21.7,1921527.0
2020-12-28 10:20:00,21.7,22.05,21.68,22.03,2508325.0,21.7,22.05,21.68,22.03,2508325.0
2020-12-28 10:30:00,22.03,22.05,21.82,21.85,1368946.0,22.03,22.05,21.82,21.85,1368946.0
2020-12-28 10:40:00,21.84,22.0,21.8,21.85,1436115.0,21.84,22.0,21.8,21.85,1436115.0
2020-12-28 10:50:00,21.86,21.99,21.8,21.85,1078619.0,21.86,21.99,21.8,21.85,1078619.0
2020-12-28 11:00:00,21.86,21.93,21.77,21.91,693147.0,21.86,21.93,21.77,21.91,693147.0
2020-12-28 11:10:00,21.92,21.94,21.8,21.83,546848.0,21.92,21.94,21.8,21.83,546848.0
2020-12-28 11:20:00,21.82,21.87,21.71,21.83,681640.0,21.82,21.87,21.71,21.83,681640.0
2020-12-28 11:30:00,21.84,21.95,21.83,21.91,789944.0,21.84,21.95,21.83,21.91,789944.0
2020-12-28 11:40:00,21.91,21.93,21.86,21.92,390280.0,21.91,21.93,21.86,21.92,390280.0
2020-12-28 11:50:00,21.92,21.94,21.78,21.79,371985.0,21.92,21.94,21.78,21.79,371985.0
2020-12-28 12:00:00,21.78,21.89,21.76,21.78,442747.0,21.78,21.89,21.76,21.78,442747.0
2020-12-28 12:10:00,21.77,21.85,21.75,21.76,394856.0,21.77,21.85,21.75,21.76,394856.0
2020-12-28 12:20:00,21.75,21.83,21.69,21.69,517943.0,21.75,21.83,21.69,21.69,517943.0
2020-12-28 12:30:00,21.69,21.77,21.68,21.75,362581.0,21.69,21.77,21.68,21.75,362581.0
2020-12-28 12:40:00,21.75,21.75,21.68,21.69,315860.0,21.75,21.75,21.68,21.69,315860.0
2020-12-28 12:50:00,21.69,21.7,21.61,21.67,378794.0,21.69,21.7,21.61,21.67,378794.0
2020-12-28 13:00:00,21.67,21.8,21.63,21.77,383392.0,21.67,21.8,21.63,21.77,383392.0
2020-12-28 13:10:00,21.78,21.8,21.73,21.74,370832.0,21.78,21.8,21.73,21.74,370832.0
2020-12-28 13:20:00,21.73,21.8,21.73,21.77,331011.0,21.73,21.8,21.73,21.77,331011.0
2020-12-28 13:30:00,21.76,21.85,21.73,21.84,420550.0,21.76,21.85,21.73,21.84,420550.0
2020-12-28 13:40:00,21.83,21.85,21.79,21.83,315706.0,21.83,21.85,21.79,21.83,315706.0
2020-12-28 13:50:00,21.83,21.83,21.7,21.75,372661.0,21.83,21.83,21.7,21.75,372661.0
2020-12-28 14:00:00,21.74,21.79,21.72,21.77,222340.0,21.74,21.79,21.72,21.77,222340.0
2020-12-28 14:10:00,21.76,21.86,21.75,21.81,270504.0,21.76,21.86,21.75,21.81,270504.0
2020-12-28 14:20:00,21.8,21.91,21.8,21.83,649998.0,21.8,21.91,21.8,21.83,649998.0
2020-12-28 14:30:00,21.84,21.9,21.77,21.79,425968.0,21.84,21.9,21.77,21.79,425968.0
2020-12-28 14:40:00,21.78,21.85,21.76,21.76,338897.0,21.78,21.85,21.76,21.76,338897.0
2020-12-28 14:50:00,21.77,21.79,21.73,21.76,227795.0,21.77,21.79,21.73,21.76,227795.0
2020-12-28 15:00:00,21.76,21.76,21.69,21.7,268357.0,21.76,21.76,21.69,21.7,268357.0
2020-12-28 15:10:00,21.7,21.74,21.68,21.71,346251.0,21.7,21.74,21.68,21.71,346251.0
2020-12-28 15:20:00,21.71,21.8,21.7,21.73,334178.0,21.71,21.8,21.7,21.73,334178.0
2020-12-28 15:30:00,21.73,21.77,21.64,21.67,564223.0,21.73,21.77,21.64,21.67,564223.0
2020-12-28 15:40:00,21.66,21.76,21.62,21.7,594106.0,21.66,21.76,21.62,21.7,594106.0
2020-12-28 15:50:00,21.71,21.72,21.64,21.71,1202917.0,21.71,21.72,21.64,21.71,1202917.0
2020-12-29 09:30:00,22.2,22.27,21.79,21.82,2988783.0,22.2,22.27,21.79,21.82,2988783.0
2020-12-29 09:40:00,21.82,22.08,21.61,22.06,2107916.0,21.82,22.08,21.61,22.06,2107916.0
2020-12-29 09:50:00,22.06,22.13,21.67,21.7,1973870.0,22.06,22.13,21.67,21.7,1973870.0
2020-12-29 10:00:00,21.7,21.81,21.51,21.59,1741383.0,21.7,21.81,21.51,21.59,1741383.0
2020-12-29 10:10:00,21.59,21.63,21.42,21.6,1508368.0,21.59,21.63,21.42,21.6,1508368.0
2020-12-29 10:20:00,21.6,21.72,21.58,21.7,794753.0,21.6,21.72,21.58,21.7,794753.0
2020-12-29 10:30:00,21.7,21.77,21.66,21.72,534399.0,21.7,21.77,21.66,21.72,534399.0
2020-12-29 10:40:00,21.72,21.87,21.71,21.81,611958.0,21.72,21.87,21.71,21.81,611958.0
2020-12-29 10:50:00,21.8,21.93,21.79,21.88,544684.0,21.8,21.93,21.79,21.88,544684.0
2020-12-29 11:00:00,21.87,21.9,21.73,21.74,547399.0,21.87,21.9,21.73,21.74,547399.0
2020-12-29 11:10:00,21.74,21.76,21.68,21.73,423072.0,21.74,21.76,21.68,21.73,423072.0
2020-12-29 11:20:00,21.72,21.78,21.67,21.74,277354.0,21.72,21.78,21.67,21.74,277354.0
2020-12-29 11:30:00,21.73,21.81,21.71,21.76,329046.0,21.73,21.81,21.71,21.76,329046.0
2020-12-29 11:40:00,21.76,21.77,21.71,21.77,236344.0,21.76,21.77,21.71,21.77,236344.0
2020-12-29 11:50:00,21.76,21.8,21.71,21.76,277033.0,21.76,21.8,21.71,21.76,277033.0
2020-12-29 12:00:00,21.74,21.85,21.74,21.85,241111.0,21.74,21.85,21.74,21.85,241111.0
2020-12-29 12:10:00,21.85,21.85,21.71,21.71,231509.0,21.85,21.85,21.71,21.71,231509.0
2020-12-29 12:20:00,21.71,21.73,21.62,21.65,406844.0,21.71,21.73,21.62,21.65,406844.0
2020-12-29 12:30:00,21.65,21.65,21.5,21.51,466733.0,21.65,21.65,21.5,21.51,466733.0
2020-12-29 12:40:00,21.51,21.6,21.5,21.58,394205.0,21.51,21.6,21.5,21.58,394205.0
2020-12-29 12:50:00,21.57,21.59,21.52,21.58,241149.0,21.57,21.59,21.52,21.58,241149.0
2020-12-29 13:00:00,21.58,21.6,21.51,21.54,327529.0,21.58,21.6,21.51,21.54,327529.0
2020-12-29 13:10:00,21.54,21.67,21.5,21.64,311494.0,21.54,21.67,21.5,21.64,311494.0
2020-12-29 13:20:00,21.64,21.66,21.59,21.63,198371.0,21.64,21.66,21.59,21.63,198371.0
2020-12-29 13:30:00,21.63,21.64,21.59,21.63,148753.0,21.63,21.64,21.59,21.63,148753.0
2020-12-29 13:40:00,21.63,21.65,21.6,21.64,147388.0,21.63,21.65,21.6,21.64,147388.0
2020-12-29 13:50:00,21.65,21.67,21.58,21.58,235070.0,21.65,21.67,21.58,21.58,235070.0
2020-12-29 14:00:00,21.58,21.59,21.5,21.53,280302.0,21.58,21.59,21.5,21.53,280302.0
2020-12-29 14:10:00,21.53,21.54,21.48,21.5,339848.0,21.53,21.54,21.48,21.5,339848.0
2020-12-29 14:20:00,21.49,21.52,21.43,21.45,404130.0,21.49,21.52,21.43,21.45,404130.0
2020-12-29 14:30:00,21.45,21.48,21.41,21.43,251121.0,21.45,21.48,21.41,21.43,251121.0
2020-12-29 14:40:00,21.43,21.43,21.36,21.39,471964.0,21.43,21.43,21.36,21.39,471964.0
2020-12-29 14:50:00,21.38,21.46,21.36,21.44,508546.0,21.38,21.46,21.36,21.44,508546.0
2020-12-29 15:00:00,21.44,21.47,21.4,21.45,318281.0,21.44,21.47,21.4,21.45,318281.0
2020-12-29 15:10:00,21.45,21.59,21.45,21.56,570099.0,21.45,21.59,21.45,21.56,570099.0
2020-12-29 15:20:00,21.57,21.59,21.48,21.52,334765.0,21.57,21.59,21.48,21.52,334765.0
2020-12-29 15:30:00,21.52,21.53,21.42,21.44,409981.0,21.52,21.53,21.42,21.44,409981.0
2020-12-29 15:40:00,21.44,21.47,21.43,21.44,514843.0,21.44,21.47,21.43,21.44,514843.0
2020-12-29 15:50:00,21.44,21.48,21.4,21.43,1071359.0,21.44,21.48,21.4,21.43,1071359.0
2020-12-30 09:30:00,21.54,21.8,21.38,21.75,1854756.0,21.54,21.8,21.38,21.75,1854756.0
2020-12-30 09:40:00,21.73,21.82,21.63,21.67,1125829.0,21.73,21.82,21.63,21.67,1125829.0
2020-12-30 09:50:00,21.66,21.71,21.56,21.65,880620.0,21.66,21.71,21.56,21.65,880620.0
2020-12-30 10:00:00,21.64,21.82,21.63,21.67,909055.0,21.64,21.82,21.63,21.67,909055.0
2020-12-30 10:10:00,21.67,21.77,21.64,21.74,517784.0,21.67,21.77,21.64,21.74,517784.0
2020-12-30 10:20:00,21.74,21.9,21.74,21.87,1053286.0,21.74,21.9,21.74,21.87,1053286.0
2020-12-30 10:30:00,21.88,21.97,21.84,21.91,784443.0,21.88,21.97,21.84,21.91,784443.0
2020-12-30 10:40:00,21.9,22.09,21.82,22.07,1194227.0,21.9,22.09,21.82,22.07,1194227.0
2020-12-30 10:50:00,22.06,22.06,21.98,22.03,826721.0,22.06,22.06,21.98,22.03,826721.0
2020-12-30 11:00:00,22.03,22.04,21.86,21.89,627822.0,22.03,22.04,21.86,21.89,627822.0
2020-12-30 11:10:00,21.89,21.96,21.88,21.93,468580.0,21.89,21.96,21.88,21.93,468580.0
2020-12-30 11:20:00,21.94,22.04,21.9,21.91,537518.0,21.94,22.04,21.9,21.91,537518.0
2020-12-30 11:30:00,21.91,21.97,21.86,21.88,479955.0,21.91,21.97,21.86,21.88,479955.0
2020-12-30 11:40:00,21.88,21.93,21.87,21.93,237714.0,21.88,21.93,21.87,21.93,237714.0
2020-12-30 11:50:00,21.93,21.98,21.9,21.91,267062.0,21.93,21.98,21.9,21.91,267062.0
2020-12-30 12:00:00,21.91,21.95,21.89,21.9,297078.0,21.91,21.95,21.89,21.9,297078.0
2020-12-30 12:10:00,21.9,21.91,21.81,21.87,364124.0,21.9,21.91,21.81,21.87,364124.0
2020-12-30 12:20:00,21.86,21.87,21.82,21.82,304755.0,21.86,21.87,21.82,21.82,304755.0
2020-12-30 12:30:00,21.83,21.84,21.76,21.76,322160.0,21.83,21.84,21.76,21.76,322160.0
2020-12-30 12:40:00,21.77,21.79,21.68,21.69,520574.0,21.77,21.79,21.68,21.69,520574.0
2020-12-30 12:50:00,21.7,21.72,21.66,21.7,395796.0,21.7,21.72,21.66,21.7,395796.0
2020-12-30 13:00:00,21.7,21.73,21.63,21.68,716420.0,21.7,21.73,21.63,21.68,716420.0
2020-12-30 13:10:00,21.68,21.69,21.63,21.69,297866.0,21.68,21.69,21.63,21.69,297866.0
2020-12-30 13:20:00,21.69,21.7,21.62,21.68,428380.0,21.69,21.7,21.62,21.68,428380.0
2020-12-30 13:30:00,21.68,21.81,21.67,21.77,543926.0,21.68,21.81,21.67,21.77,543926.0
2020-12-30 13:40:00,21.77,21.86,21.76,21.8,343425.0,21.77,21.86,21.76,21.8,343425.0
2020-12-30 13:50:00,21.8,21.83,21.74,21.75,202594.0,21.8,21.83,21.74,21.75,202594.0
2020-12-30 14:00:00,21.74,21.77,21.72,21.75,236087.0,21.74,21.77,21.72,21.75,236087.0
2020-12-30 14:10:00,21.75,21.78,21.72,21.74,214973.0,21.75,21.78,21.72,21.74,214973.0
2020-12-30 14:20:00,21.74,21.75,21.71,21.75,138251.0,21.74,21.75,21.71,21.75,138251.0
2020-12-30 14:30:00,21.74,21.79,21.7,21.71,285126.0,21.74,21.79,21.7,21.71,285126.0
2020-12-30 14:40:00,21.71,21.72,21.66,21.7,356159.0,21.71,21.72,21.66,21.7,356159.0
2020-12-30 14:50:00,21.7,21.7,21.61,21.63,298971.0,21.7,21.7,21.61,21.63,298971.0
2020-12-30 15:00:00,21.63,21.64,21.58,21.63,305583.0,21.63,21.64,21.58,21.63,305583.0
2020-12-30 15:10:00,21.62,21.66,21.61,21.62,265534.0,21.62,21.66,21.61,21.62,265534.0
2020-12-30 15:20:00,21.62,21.68,21.61,21.64,350636.0,21.62,21.68,21.61,21.64,350636.0
2020-12-30 15:30:00,21.65,21.7,21.64,21.69,278016.0,21.65,21.7,21.64,21.69,278016.0
2020-12-30 15:40:00,21.68,21.72,21.67,21.71,437952.0,21.68,21.72,21.67,21.71,437952.0
2020-12-30 15:50:00,21.72,21.86,21.71,21.79,1404861.0,21.72,21.86,21.71,21.79,1404861.0
2020-12-31 09:30:00,21.62,21.65,21.01,21.06,2691462.0,21.62,21.65,21.01,21.06,2691462.0
2020-12-31 09:40:00,21.05,21.09,20.9,20.98,1880900.0,21.05,21.09,20.9,20.98,1880900.0
2020-12-31 09:50:00,20.98,21.06,20.9,20.97,1192447.0,20.98,21.06,20.9,20.97,1192447.0
2020-12-31 10:00:00,20.97,21.08,20.91,21.01,1059660.0,20.97,21.08,20.91,21.01,1059660.0
2020-12-31 10:10:00,21.02,21.21,21.01,21.2,771268.0,21.02,21.21,21.01,21.2,771268.0
2020-12-31 10:20:00,21.2,21.38,21.19,21.36,777044.0,21.2,21.38,21.19,21.36,777044.0
2020-12-31 10:30:00,21.36,21.45,21.29,21.4,706737.0,21.36,21.45,21.29,21.4,706737.0
2020-12-31 10:40:00,21.41,21.49,21.34,21.47,583016.0,21.41,21.49,21.34,21.47,583016.0
2020-12-31 10:50:00,21.47,21.62,21.47,21.62,590153.0,21.47,21.62,21.47,21.62,590153.0
2020-12-31 11:00:00,21.62,21.75,21.56,21.63,740952.0,21.62,21.75,21.56,21.63,740952.0
2020-12-31 11:10:00,21.64,21.72,21.59,21.67,651537.0,21.64,21.72,21.59,21.67,651537.0
2020-12-31 11:20:00,21.67,21.67,21.53,21.55,522537.0,21.67,21.67,21.53,21.55,522537.0
2020-12-31 11:30:00,21.56,21.59,21.46,21.56,431723.0,21.56,21.59,21.46,21.56,431723.0
2020-12-31 11:40:00,21.56,21.65,21.54,21.57,366876.0,21.56,21.65,21.54,21.57,366876.0
2020-12-31 11:50:00,21.57,21.65,21.5,21.64,337420.0,21.57,21.65,21.5,21.64,337420.0
2020-12-31 12:00:00,21.64,21.65,21.52,21.56,287996.0,21.64,21.65,21.52,21.56,287996.0
2020-12-31 12:10:00,21.57,21.64,21.5,21.55,926167.0,21.57,21.64,21.5,21.55,926167.0
2020-12-31 12:20:00,21.54,21.65,21.53,21.64,462136.0,21.54,21.65,21.53,21.64,462136.0
2020-12-31 12:30:00,21.64,21.7,21.64,21.68,382755.0,21.64,21.7,21.64,21.68,382755.0
2020-12-31 12:40:00,21.69,21.79,21.65,21.73,585344.0,21.69,21.79,21.65,21.73,585344.0
2020-12-31 12:50:00,21.73,21.73,21.64,21.71,370259.0,21.73,21.73,21.64,21.71,370259.0
2020-12-31 13:00:00,21.71,21.71,21.64,21.65,250530.0,21.71,21.71,21.64,21.65,250530.0
2020-12-31 13:10:00,21.65,21.79,21.64,21.78,370105.0,21.65,21.79,21.64,21.78,370105.0
2020-12-31 13:20:00,21.77,21.78,21.66,21.68,274968.0,21.77,21.78,21.66,21.68,274968.0
2020-12-31 13:30:00,21.67,21.67,21.61,21.63,245929.0,21.67,21.67,21.61,21.63,245929.0
2020-12-31 13:40:00,21.64,21.7,21.62,21.67,158951.0,21.64,21.7,21.62,21.67,158951.0
2020-12-31 13:50:00,21.67,21.67,21.62,21.63,244710.0,21.67,21.67,21.62,21.63,244710.0
2020-12-31 14:00:00,21.64,21.66,21.6,21.66,213154.0,21.64,21.66,21.6,21.66,213154.0
2020-12-31 14:10:00,21.66,21.78,21.65,21.7,519232.0,21.66,21.78,21.65,21.7,519232.0
2020-12-31 14:20:00,21.71,21.75,21.69,21.7,226529.0,21.71,21.75,21.69,21.7,226529.0
2020-12-31 14:30:00,21.7,21.75,21.68,21.7,373140.0,21.7,21.75,21.68,21.7,373140.0
2020-12-31 14:40:00,21.7,21.72,21.68,21.72,269525.0,21.7,21.72,21.68,21.72,269525.0
2020-12-31 14:50:00,21.72,21.73,21.68,21.7,262739.0,21.72,21.73,21.68,21.7,262739.0
2020-12-31 15:00:00,21.69,21.75,21.68,21.72,291078.0,21.69,21.75,21.68,21.72,291078.0
2020-12-31 15:10:00,21.72,21.77,21.72,21.76,357760.0,21.72,21.77,21.72,21.76,357760.0
2020-12-31 15:20:00,21.77,21.78,21.67,21.68,377802.0,21.77,21.78,21.67,21.68,377802.0
2020-12-31 15:30:00,21.68,21.7,21.66,21.68,301167.0,21.68,21.7,21.66,21.68,301167.0
2020-12-31 15:40:00,21.67,21.68,21.61,21.62,767357.0,21.67,21.68,21.61,21.62,767357.0
2020-12-31 15:50:00,21.62,21.68,21.6,21.66,1534063.0,21.62,21.68,21.6,21.66,1534063.0
2021-01-04 09:30:00,21.7,21.71,20.98,21.16,2770220.0,21.7,21.71,20.98,21.16,2770220.0
2021-01-04 09:40:00,21.16,21.19,20.7,20.74,2259069.0,21.16,21.19,20.7,20.74,2259069.0
2021-01-04 09:50:00,20.73,20.77,20.47,20.71,2590429.0,20.73,20.77,20.47,20.71,2590429.0
2021-01-04 10:00:00,20.71,20.83,20.54,20.57,1672610.0,20.71,20.83,20.54,20.57,1672610.0
2021-01-04 10:10:00,20.57,20.71,20.41,20.42,1501010.0,20.57,20.71,20.41,20.42,1501010.0
2021-01-04 10:20:00,20.42,20.52,20.34,20.39,1551867.0,20.42,20.52,20.34,20.39,1551867.0
2021-01-04 10:30:00,20.39,20.46,20.3,20.31,1406333.0,20.39,20.46,20.3,20.31,1406333.0
2021-01-04 10:40:00,20.31,20.37,20.21,20.3,1446271.0,20.31,20.37,20.21,20.3,1446271.0
2021-01-04 10:50:00,20.31,20.32,20.09,20.19,1737691.0,20.31,20.32,20.09,20.19,1737691.0
2021-01-04 11:00:00,20.19,20.3,20.07,20.11,1610359.0,20.19,20.3,20.07,20.11,1610359.0
2021-01-04 11:10:00,20.11,20.29,20.04,20.27,1361253.0,20.11,20.29,20.04,20.27,1361253.0
2021-01-04 11:20:00,20.26,20.36,20.22,20.35,1186704.0,20.26,20.36,20.22,20.35,1186704.0
2021-01-04 11:30:00,20.34,20.34,20.17,20.22,836781.0,20.34,20.34,20.17,20.22,836781.0
2021-01-04 11:40:00,20.21,20.29,20.16,20.28,666057.0,20.21,20.29,20.16,20.28,666057.0
2021-01-04 11:50:00,20.28,20.34,20.17,20.21,736817.0,20.28,20.34,20.17,20.21,736817.0
2021-01-04 12:00:00,20.21,20.27,20.18,20.2,522276.0,20.21,20.27,20.18,20.2,522276.0
2021-01-04 12:10:00,20.2,20.33,20.1,20.32,783540.0,20.2,20.33,20.1,20.32,783540.0
2021-01-04 12:20:00,20.32,20.42,20.27,20.42,660186.0,20.32,20.42,20.27,20.42,660186.0
2021-01-04 12:30:00,20.42,20.43,20.33,20.38,413668.0,20.42,20.43,20.33,20.38,413668.0
2021-01-04 12:40:00,20.37,20.4,20.28,20.36,601504.0,20.37,20.4,20.28,20.36,601504.0
2021-01-04 12:50:00,20.36,20.5,20.35,20.45,596174.0,20.36,20.5,20.35,20.45,596174.0
2021-01-04 13:00:00,20.45,20.56,20.42,20.55,546253.0,20.45,20.56,20.42,20.55,546253.0
2021-01-04 13:10:00,20.55,20.63,20.5,20.62,498941.0,20.55,20.63,20.5,20.62,498941.0
2021-01-04 13:20:00,20.62,20.67,20.54,20.61,511597.0,20.62,20.67,20.54,20.61,511597.0
2021-01-04 13:30:00,20.61,20.64,20.53,20.62,311108.0,20.61,20.64,20.53,20.62,311108.0
2021-01-04 13:40:00,20.62,20.67,20.57,20.66,327357.0,20.62,20.67,20.57,20.66,327357.0
2021-01-04 13:50:00,20.66,20.72,20.57,20.61,523919.0,20.66,20.72,20.57,20.61,523919.0
2021-01-04 14:00:00,20.62,20.63,20.49,20.51,509454.0,20.62,20.63,20.49,20.51,509454.0
2021-01-04 14:10:00,20.51,20.6,20.51,20.55,339630.0,20.51,20.6,20.51,20.55,339630.0
2021-01-04 14:20:00,20.54,20.62,20.54,20.55,360847.0,20.54,20.62,20.54,20.55,360847.0
2021-01-04 14:30:00,20.56,20.56,20.47,20.52,420511.0,20.56,20.56,20.47,20.52,420511.0
2021-01-04 14:40:00,20.52,20.56,20.47,20.48,306504.0,20.52,20.56,20.47,20.48,306504.0
2021-01-04 14:50:00,20.48,20.59,20.46,20.57,317490.0,20.48,20.59,20.46,20.57,317490.0
2021-01-04 15:00:00,20.57,20.57,20.42,20.45,380435.0,20.57,20.57,20.42,20.45,380435.0
2021-01-04 15:10:00,20.44,20.48,20.27,20.3,827093.0,20.44,20.48,20.27,20.3,827093.0
2021-01-04 15:20:00,20.3,20.39,20.29,20.31,519722.0,20.3,20.39,20.29,20.31,519722.0
2021-01-04 15:30:00,20.31,20.4,20.26,20.38,676055.0,20.31,20.4,20.26,20.38,676055.0
2021-01-04 15:40:00,20.38,20.4,20.3,20.38,600180.0,20.38,20.4,20.3,20.38,600180.0
2021-01-04 15:50:00,20.38,20.4,20.31,20.38,1298516.0,20.38,20.4,20.31,20.38,1298516.0
2021-01-05 09:30:00,20.17,20.64,20.15,20.51,2343652.0,20.17,20.64,20.15,20.51,2343652.0
2021-01-05 09:40:00,20.51,20.74,20.46,20.6,1292375.0,20.51,20.74,20.46,20.6,1292375.0
2021-01-05 09:50:00,20.6,20.64,20.25,20.35,1536552.0,20.6,20.64,20.25,20.35,1536552.0
2021-01-05 10:00:00,20.36,20.49,20.31,20.38,954142.0,20.36,20.49,20.31,20.38,954142.0
2021-01-05 10:10:00,20.39,20.4,20.2,20.24,1373585.0,20.39,20.4,20.2,20.24,1373585.0
2021-01-05 10:20:00,20.24,20.39,20.21,20.25,914876.0,20.24,20.39,20.21,20.25,914876.0
2021-01-05 10:30:00,20.26,20.34,20.21,20.32,515539.0,20.26,20.34,20.21,20.32,515539.0
2021-01-05 10:40:00,20.32,20.39,20.22,20.35,513275.0,20.32,20.39,20.22,20.35,513275.0
2021-01-05 10:50:00,20.36,20.48,20.33,20.35,757272.0,20.36,20.48,20.33,20.35,757272.0
2021-01-05 11:00:00,20.35,20.43,20.31,20.39,422362.0,20.35,20.43,20.31,20.39,422362.0
2021-01-05 11:10:00,20.39,20.39,20.24,20.29,558769.0,20.39,20.39,20.24,20.29,558769.0
2021-01-05 11:20:00,20.28,20.42,20.27,20.38,624973.0,20.28,20.42,20.27,20.38,624973.0
2021-01-05 11:30:00,20.38,20.41,20.3,20.34,531533.0,20.38,20.41,20.3,20.34,531533.0
2021-01-05 11:40:00,20.35,20.42,20.32,20.41,485673.0,20.35,20.42,20.32,20.41,485673.0
2021-01-05 11:50:00,20.41,20.51,20.38,20.49,635021.0,20.41,20.51,20.38,20.49,635021.0
2021-01-05 12:00:00,20.49,20.5,20.42,20.45,429455.0,20.49,20.5,20.42,20.45,429455.0
2021-01-05 12:10:00,20.46,20.55,20.43,20.5,686487.0,20.46,20.55,20.43,20.5,686487.0
2021-01-05 12:20:00,20.51,20.52,20.44,20.45,451491.0,20.51,20.52,20.44,20.45,451491.0
2021-01-05 12:30:00,20.45,20.5,20.44,20.48,308579.0,20.45,20.5,20.44,20.48,308579.0
2021-01-05 12:40:00,20.48,20.52,20.46,20.52,225655.0,20.48,20.52,20.46,20.52,225655.0
2021-01-05 12:50:00,20.52,20.57,20.46,20.57,315326.0,20.52,20.57,20.46,20.57,315326.0
2021-01-05 13:00:00,20.56,20.6,20.53,20.57,259833.0,20.56,20.6,20.53,20.57,259833.0
2021-01-05 13:10:00,20.58,20.62,20.55,20.6,384754.0,20.58,20.62,20.55,20.6,384754.0
2021-01-05 13:20:00,20.6,20.64,20.55,20.63,312545.0,20.6,20.64,20.55,20.63,312545.0
2021-01-05 13:30:00,20.63,20.65,20.55,20.55,318281.0,20.63,20.65,20.55,20.55,318281.0
2021-01-05 13:40:00,20.56,20.65,20.55,20.63,434744.0,20.56,20.65,20.55,20.63,434744.0
2021-01-05 13:50:00,20.62,20.81,20.6,20.77,840925.0,20.62,20.81,20.6,20.77,840925.0
2021-01-05 14:00:00,20.77,20.85,20.74,20.82,552030.0,20.77,20.85,20.74,20.82,552030.0
2021-01-05 14:10:00,20.82,20.82,20.71,20.71,486799.0,20.82,20.82,20.71,20.71,486799.0
2021-01-05 14:20:00,20.72,20.84,20.7,20.8,523737.0,20.72,20.84,20.7,20.8,523737.0
2021-01-05 14:30:00,20.81,20.83,20.65,20.67,437361.0,20.81,20.83,20.65,20.67,437361.0
2021-01-05 14:40:00,20.67,20.77,20.66,20.73,428656.0,20.67,20.77,20.66,20.73,428656.0
2021-01-05 14:50:00,20.74,20.74,20.5,20.51,975622.0,20.74,20.74,20.5,20.51,975622.0
2021-01-05 15:00:00,20.51,20.58,20.48,20.58,924097.0,20.51,20.58,20.48,20.58,924097.0
2021-01-05 15:10:00,20.57,20.63,20.54,20.61,448154.0,20.57,20.63,20.54,20.61,448154.0
2021-01-05 15:20:00,20.6,20.66,20.55,20.64,447035.0,20.6,20.66,20.55,20.64,447035.0
2021-01-05 15:30:00,20.64,20.69,20.59,20.64,449318.0,20.64,20.69,20.59,20.64,449318.0
2021-01-05 15:40:00,20.64,20.68,20.58,20.66,629149.0,20.64,20.68,20.58,20.66,629149.0
2021-01-05 15:50:00,20.66,20.67,20.58,20.6,843949.0,20.66,20.67,20.58,20.6,843949.0
2021-01-06 09:30:00,20.54,20.85,20.22,20.33,2454876.0,20.54,20.85,20.22,20.33,2454876.0
2021-01-06 09:40:00,20.33,20.42,20.18,20.23,1965876.0,20.33,20.42,20.18,20.23,1965876.0
2021-01-06 09:50:00,20.24,20.34,20.16,20.28,1258533.0,20.24,20.34,20.16,20.28,1258533.0
2021-01-06 10:00:00,20.28,20.45,20.25,20.4,1183539.0,20.28,20.45,20.25,20.4,1183539.0
2021-01-06 10:10:00,20.39,20.57,20.37,20.47,1046160.0,20.39,20.57,20.37,20.47,1046160.0
2021-01-06 10:20:00,20.47,20.54,20.4,20.52,723741.0,20.47,20.54,20.4,20.52,723741.0
2021-01-06 10:30:00,20.53,20.65,20.5,20.61,771686.0,20.53,20.65,20.5,20.61,771686.0
2021-01-06 10:40:00,20.61,20.63,20.44,20.55,629657.0,20.61,20.63,20.44,20.55,629657.0
2021-01-06 10:50:00,20.56,20.7,20.56,20.69,743996.0,20.56,20.7,20.56,20.69,743996.0
2021-01-06 11:00:00,20.69,20.81,20.66,20.73,767381.0,20.69,20.81,20.66,20.73,767381.0
2021-01-06 11:10:00,20.73,20.75,20.66,20.7,420311.0,20.73,20.75,20.66,20.7,420311.0
2021-01-06 11:20:00,20.7,20.72,20.65,20.69,388124.0,20.7,20.72,20.65,20.69,388124.0
2021-01-06 11:30:00,20.69,20.69,20.46,20.46,674368.0,20.69,20.69,20.46,20.46,674368.0
2021-01-06 11:40:00,20.46,20.52,20.46,20.51,444218.0,20.46,20.52,20.46,20.51,444218.0
2021-01-06 11:50:00,20.51,20.55,20.46,20.47,497863.0,20.51,20.55,20.46,20.47,497863.0
2021-01-06 12:00:00,20.47,20.51,20.42,20.48,529655.0,20.47,20.51,20.42,20.48,529655.0
2021-01-06 12:10:00,20.48,20.52,20.43,20.5,384393.0,20.48,20.52,20.43,20.5,384393.0
2021-01-06 12:20:00,20.5,20.61,20.48,20.59,468985.0,20.5,20.61,20.48,20.59,468985.0
2021-01-06 12:30:00,20.58,20.65,20.55,20.57,594173.0,20.58,20.65,20.55,20.57,594173.0
2021-01-06 12:40:00,20.55,20.73,20.54,20.69,591609.0,20.55,20.73,20.54,20.69,591609.0
2021-01-06 12:50:00,20.68,20.7,20.6,20.65,422813.0,20.68,20.7,20.6,20.65,422813.0
2021-01-06 13:00:00,20.65,20.69,20.6,20.69,559874.0,20.65,20.69,20.6,20.69,559874.0
2021-01-06 13:10:00,20.69,20.79,20.62,20.76,873968.0,20.69,20.79,20.62,20.76,873968.0
2021-01-06 13:20:00,20.76,20.78,20.71,20.71,410357.0,20.76,20.78,20.71,20.71,410357.0
2021-01-06 13:30:00,20.71,20.78,20.67,20.77,394267.0,20.71,20.78,20.67,20.77,394267.0
2021-01-06 13:40:00,20.76,20.83,20.71,20.81,373617.0,20.76,20.83,20.71,20.81,373617.0
2021-01-06 13:50:00,20.81,20.91,20.8,20.83,600695.0,20.81,20.91,20.8,20.83,600695.0
2021-01-06 14:00:00,20.83,20.92,20.6,20.89,633623.0,20.83,20.92,20.6,20.89,633623.0
2021-01-06 14:10:00,20.89,20.89,20.75,20.8,577085.0,20.89,20.89,20.75,20.8,577085.0
2021-01-06 14:20:00,20.8,20.84,20.56,20.59,772263.0,20.8,20.84,20.56,20.59,772263.0
2021-01-06 14:30:00,20.58,20.68,20.48,20.49,968730.0,20.58,20.68,20.48,20.49,968730.0
2021-01-06 14:40:00,20.49,20.53,20.23,20.25,1354077.0,20.49,20.53,20.23,20.25,1354077.0
2021-01-06 14:50:00,20.25,20.55,20.17,20.54,2029230.0,20.25,20.55,20.17,20.54,2029230.0
2021-01-06 15:00:00,20.54,20.54,20.35,20.41,909191.0,20.54,20.54,20.35,20.41,909191.0
2021-01-06 15:10:00,20.42,20.56,20.41,20.53,715236.0,20.42,20.56,20.41,20.53,715236.0
2021-01-06 15:20:00,20.54,20.58,20.36,20.51,723776.0,20.54,20.58,20.36,20.51,723776.0
2021-01-06 15:30:00,20.51,20.54,20.4,20.43,536337.0,20.51,20.54,20.4,20.43,536337.0
2021-01-06 15:40:00,20.42,20.51,20.39,20.46,635104.0,20.42,20.51,20.39,20.46,635104.0
2021-01-06 15:50:00,20.45,20.49,20.37,20.4,1134748.0,20.45,20.49,20.37,20.4,1134748.0
2021-01-07 09:30:00,20.48,21.22,20.47,21.08,3308801.0,20.48,21.22,20.47,21.08,3308801.0
2021-01-07 09:40:00,21.09,21.17,20.92,20.93,1741786.0,21.09,21.17,20.92,20.93,1741786.0
2021-01-07 09:50:00,20.94,21.14,20.93,21.1,1183519.0,20.94,21.14,20.93,21.1,1183519.0
2021-01-07 10:00:00,21.11,21.28,20.86,20.91,1589304.0,21.11,21.28,20.86,20.91,1589304.0
2021-01-07 10:10:00,20.9,20.95,20.76,20.79,1274109.0,20.9,20.95,20.76,20.79,1274109.0
2021-01-07 10:20:00,20.79,21.03,20.77,21.0,818522.0,20.79,21.03,20.77,21.0,818522.0
2021-01-07 10:30:00,21.0,21.16,20.95,21.14,864849.0,21.0,21.16,20.95,21.14,864849.0
2021-01-07 10:40:00,21.14,21.19,21.01,21.07,824019.0,21.14,21.19,21.01,21.07,824019.0
2021-01-07 10:50:00,21.08,21.08,20.88,20.91,632581.0,21.08,21.08,20.88,20.91,632581.0
2021-01-07 11:00:00,20.92,21.0,20.87,20.92,475693.0,20.92,21.0,20.87,20.92,475693.0
2021-01-07 11:10:00,20.92,21.0,20.85,20.96,466175.0,20.92,21.0,20.85,20.96,466175.0
2021-01-07 11:20:00,20.97,21.02,20.87,20.92,447933.0,20.97,21.02,20.87,20.92,447933.0
2021-01-07 11:30:00,20.91,20.98,20.86,20.91,268047.0,20.91,20.98,20.86,20.91,268047.0
2021-01-07 11:40:00,20.9,20.99,20.89,20.93,351953.0,20.9,20.99,20.89,20.93,351953.0
2021-01-07 11:50:00,20.93,20.94,20.84,20.87,444910.0,20.93,20.94,20.84,20.87,444910.0
2021-01-07 12:00:00,20.87,20.99,20.86,20.98,285697.0,20.87,20.99,20.86,20.98,285697.0
2021-01-07 12:10:00,20.98,21.06,20.93,20.94,378403.0,20.98,21.06,20.93,20.94,378403.0
2021-01-07 12:20:00,20.93,21.03,20.89,21.01,296552.0,20.93,21.03,20.89,21.01,296552.0
2021-01-07 12:30:00,21.01,21.05,20.96,21.03,296847.0,21.01,21.05,20.96,21.03,296847.0
2021-01-07 12:40:00,21.03,21.05,21.01,21.03,330651.0,21.03,21.05,21.01,21.03,330651.0
2021-01-07 12:50:00,21.03,21.1,21.02,21.05,268365.0,21.03,21.1,21.02,21.05,268365.0
2021-01-07 13:00:00,21.05,21.13,21.05,21.13,431405.0,21.05,21.13,21.05,21.13,431405.0
2021-01-07 13:10:00,21.12,21.15,21.1,21.13,284111.0,21.12,21.15,21.1,21.13,284111.0
2021-01-07 13:20:00,21.12,21.13,21.01,21.01,302775.0,21.12,21.13,21.01,21.01,302775.0
2021-01-07 13:30:00,21.01,21.05,21.0,21.01,217611.0,21.01,21.05,21.0,21.01,217611.0
2021-01-07 13:40:00,21.02,21.07,21.0,21.02,291769.0,21.02,21.07,21.0,21.02,291769.0
2021-01-07 13:50:00,21.03,21.1,20.98,20.98,252302.0,21.03,21.1,20.98,20.98,252302.0
2021-01-07 14:00:00,20.98,21.01,20.93,20.96,356874.0,20.98,21.01,20.93,20.96,356874.0
2021-01-07 14:10:00,20.95,20.98,20.88,20.92,282630.0,20.95,20.98,20.88,20.92,282630.0
2021-01-07 14:20:00,20.91,20.94,20.88,20.89,235232.0,20.91,20.94,20.88,20.89,235232.0
2021-01-07 14:30:00,20.89,20.94,20.89,20.92,253260.0,20.89,20.94,20.89,20.92,253260.0
2021-01-07 14:40:00,20.91,20.93,20.89,20.91,231557.0,20.91,20.93,20.89,20.91,231557.0
2021-01-07 14:50:00,20.92,20.95,20.89,20.95,280428.0,20.92,20.95,20.89,20.95,280428.0
2021-01-07 15:00:00,20.95,20.97,20.88,20.89,276168.0,20.95,20.97,20.88,20.89,276168.0
2021-01-07 15:10:00,20.88,20.91,20.84,20.86,315910.0,20.88,20.91,20.84,20.86,315910.0
2021-01-07 15:20:00,20.85,20.91,20.82,20.85,414525.0,20.85,20.91,20.82,20.85,414525.0
2021-01-07 15:30:00,20.86,20.87,20.76,20.81,461300.0,20.86,20.87,20.76,20.81,461300.0
2021-01-07 15:40:00,20.81,20.86,20.77,20.8,759570.0,20.81,20.86,20.77,20.8,759570.0
2021-01-07 15:50:00,20.8,20.8,20.73,20.74,1239915.0,20.8,20.8,20.73,20.74,1239915.0
2021-01-08 09:30:00,20.87,21.02,20.72,20.73,2246606.0,20.87,21.02,20.72,20.73,2246606.0
2021-01-08 09:40:00,20.72,20.88,20.49,20.52,1915379.0,20.72,20.88,20.49,20.52,1915379.0
2021-01-08 09:50:00,20.52,20.54,20.34,20.36,1717973.0,20.52,20.54,20.34,20.36,1717973.0
2021-01-08 10:00:00,20.37,20.55,20.36,20.5,1058519.0,20.37,20.55,20.36,20.5,1058519.0
2021-01-08 10:10:00,20.5,20.51,20.35,20.43,928719.0,20.5,20.51,20.35,20.43,928719.0
2021-01-08 10:20:00,20.42,20.46,20.19,20.23,1410768.0,20.42,20.46,20.19,20.23,1410768.0
2021-01-08 10:30:00,20.23,20.38,20.21,20.31,864954.0,20.23,20.38,20.21,20.31,864954.0
2021-01-08 10:40:00,20.3,20.4,20.3,20.35,788033.0,20.3,20.4,20.3,20.35,788033.0
2021-01-08 10:50:00,20.35,20.45,20.29,20.43,642625.0,20.35,20.45,20.29,20.43,642625.0
2021-01-08 11:00:00,20.43,20.49,20.37,20.43,645966.0,20.43,20.49,20.37,20.43,645966.0
2021-01-08 11:10:00,20.43,20.51,20.36,20.48,581000.0,20.43,20.51,20.36,20.48,581000.0
2021-01-08 11:20:00,20.49,20.51,20.43,20.48,420768.0,20.49,20.51,20.43,20.48,420768.0
2021-01-08 11:30:00,20.48,20.53,20.41,20.5,614377.0,20.48,20.53,20.41,20.5,614377.0
2021-01-08 11:40:00,20.5,20.51,20.36,20.4,547818.0,20.5,20.51,20.36,20.4,547818.0
2021-01-08 11:50:00,20.39,20.39,20.33,20.34,369758.0,20.39,20.39,20.33,20.34,369758.0
2021-01-08 12:00:00,20.35,20.35,20.26,20.32,670446.0,20.35,20.35,20.26,20.32,670446.0
2021-01-08 12:10:00,20.31,20.33,20.26,20.29,351681.0,20.31,20.33,20.26,20.29,351681.0
2021-01-08 12:20:00,20.28,20.37,20.27,20.36,383383.0,20.28,20.37,20.27,20.36,383383.0
2021-01-08 12:30:00,20.35,20.37,20.3,20.37,291166.0,20.35,20.37,20.3,20.37,291166.0
2021-01-08 12:40:00,20.37,20.39,20.3,20.34,424293.0,20.37,20.39,20.3,20.34,424293.0
2021-01-08 12:50:00,20.34,20.38,20.31,20.37,268200.0,20.34,20.38,20.31,20.37,268200.0
2021-01-08 13:00:00,20.37,20.49,20.36,20.46,679269.0,20.37,20.49,20.36,20.46,679269.0
2021-01-08 13:10:00,20.47,20.47,20.27,20.28,645670.0,20.47,20.47,20.27,20.28,645670.0
2021-01-08 13:20:00,20.27,20.3,20.18,20.3,1031868.0,20.27,20.3,20.18,20.3,1031868.0
2021-01-08 13:30:00,20.29,20.33,20.22,20.27,520845.0,20.29,20.33,20.22,20.27,520845.0
2021-01-08 13:40:00,20.27,20.38,20.24,20.38,463059.0,20.27,20.38,20.24,20.38,463059.0
2021-01-08 13:50:00,20.37,20.39,20.27,20.3,442189.0,20.37,20.39,20.27,20.3,442189.0
2021-01-08 14:00:00,20.3,20.39,20.29,20.37,343134.0,20.3,20.39,20.29,20.37,343134.0
2021-01-08 14:10:00,20.36,20.4,20.3,20.38,300671.0,20.36,20.4,20.3,20.38,300671.0
2021-01-08 14:20:00,20.37,20.48,20.32,20.45,644814.0,20.37,20.48,20.32,20.45,644814.0
2021-01-08 14:30:00,20.45,20.48,20.4,20.43,367393.0,20.45,20.48,20.4,20.43,367393.0
2021-01-08 14:40:00,20.44,20.44,20.33,20.43,396806.0,20.44,20.44,20.33,20.43,396806.0
2021-01-08 14:50:00,20.44,20.47,20.38,20.45,289099.0,20.44,20.47,20.38,20.45,289099.0
2021-01-08 15:00:00,20.44,20.51,20.44,20.47,432394.0,20.44,20.51,20.44,20.47,432394.0
2021-01-08 15:10:00,20.48,20.51,20.45,20.47,505684.0,20.48,20.51,20.45,20.47,505684.0
2021-01-08 15:20:00,20.47,20.47,20.38,20.45,474876.0,20.47,20.47,20.38,20.45,474876.0
2021-01-08 15:30:00,20.45,20.45,20.39,20.44,340447.0,20.45,20.45,20.39,20.44,340447.0
2021-01-08 15:40:00,20.44,20.45,20.38,20.42,485983.0,20.44,20.45,20.38,20.42,485983.0
2021-01-08 15:50:00,20.41,20.47,20.38,20.47,1190400.0,20.41,20.47,20.38,20.47,1190400.0
2021-01-11 09:30:00,20.17,20.17,19.82,19.97,3065951.0,20.17,20.17,19.82,19.97,3065951.0
2021-01-11 09:40:00,19.97,19.99,19.63,19.77,2701781.0,19.97,19.99,19.63,19.77,2701781.0
2021-01-11 09:50:00,19.76,20.11,19.72,20.06,1419448.0,19.76,20.11,19.72,20.06,1419448.0
2021-01-11 10:00:00,20.07,20.44,20.05,20.3,1507208.0,20.07,20.44,20.05,20.3,1507208.0
2021-01-11 10:10:00,20.3,20.34,20.06,20.31,1285376.0,20.3,20.34,20.06,20.31,1285376.0
2021-01-11 10:20:00,20.31,20.35,20.17,20.28,789142.0,20.31,20.35,20.17,20.28,789142.0
2021-01-11 10:30:00,20.28,20.3,20.04,20.14,803031.0,20.28,20.3,20.04,20.14,803031.0
2021-01-11 10:40:00,20.14,20.19,20.0,20.0,883287.0,20.14,20.19,20.0,20.0,883287.0
2021-01-11 10:50:00,20.01,20.12,19.96,20.06,715158.0,20.01,20.12,19.96,20.06,715158.0
2021-01-11 11:00:00,20.07,20.1,19.99,20.04,556501.0,20.07,20.1,19.99,20.04,556501.0
2021-01-11 11:10:00,20.04,20.08,19.92,19.98,703677.0,20.04,20.08,19.92,19.98,703677.0
2021-01-11 11:20:00,19.98,20.13,19.93,20.07,564510.0,19.98,20.13,19.93,20.07,564510.0
2021-01-11 11:30:00,20.07,20.18,19.97,20.17,502631.0,20.07,20.18,19.97,20.17,502631.0
2021-01-11 11:40:00,20.16,20.38,20.14,20.38,849582.0,20.16,20.38,20.14,20.38,849582.0
2021-01-11 11:50:00,20.38,20.39,20.22,20.25,584907.0,20.38,20.39,20.22,20.25,584907.0
2021-01-11 12:00:00,20.25,20.3,20.17,20.21,384073.0,20.25,20.3,20.17,20.21,384073.0
2021-01-11 12:10:00,20.21,20.24,20.15,20.18,319655.0,20.21,20.24,20.15,20.18,319655.0
2021-01-11 12:20:00,20.17,20.35,20.1,20.15,1114158.0,20.17,20.35,20.1,20.15,1114158.0
2021-01-11 12:30:00,20.16,20.25,20.15,20.21,288737.0,20.16,20.25,20.15,20.21,288737.0
2021-01-11 12:40:00,20.2,20.21,20.15,20.2,265492.0,20.2,20.21,20.15,20.2,265492.0
2021-01-11 12:50:00,20.2,20.21,20.12,20.16,205132.0,20.2,20.21,20.12,20.16,205132.0
2021-01-11 13:00:00,20.17,20.18,20.13,20.17,170500.0,20.17,20.18,20.13,20.17,170500.0
2021-01-11 13:10:00,20.16,20.23,20.13,20.22,261633.0,20.16,20.23,20.13,20.22,261633.0
2021-01-11 13:20:00,20.22,20.23,20.13,20.14,236457.0,20.22,20.23,20.13,20.14,236457.0
2021-01-11 13:30:00,20.14,20.16,20.05,20.14,406200.0,20.14,20.16,20.05,20.14,406200.0
2021-01-11 13:40:00,20.14,20.15,20.01,20.05,341282.0,20.14,20.15,20.01,20.05,341282.0
2021-01-11 13:50:00,20.05,20.09,20.01,20.02,343910.0,20.05,20.09,20.01,20.02,343910.0
2021-01-11 14:00:00,20.02,20.08,20.0,20.03,469452.0,20.02,20.08,20.0,20.03,469452.0
2021-01-11 14:10:00,20.03,20.05,19.96,19.96,623508.0,20.03,20.05,19.96,19.96,623508.0
2021-01-11 14:20:00,19.96,20.0,19.94,19.98,418805.0,19.96,20.0,19.94,19.98,418805.0
2021-01-11 14:30:00,19.98,20.03,19.96,20.01,254517.0,19.98,20.03,19.96,20.01,254517.0
2021-01-11 14:40:00,20.02,20.05,20.0,20.02,243843.0,20.02,20.05,20.0,20.02,243843.0
2021-01-11 14:50:00,20.02,20.09,19.99,20.09,290493.0,20.02,20.09,19.99,20.09,290493.0
2021-01-11 15:00:00,20.09,20.13,20.04,20.07,470115.0,20.09,20.13,20.04,20.07,470115.0
2021-01-11 15:10:00,20.07,20.09,20.02,20.03,335081.0,20.07,20.09,20.02,20.03,335081.0
2021-01-11 15:20:00,20.03,20.1,20.02,20.05,336583.0,20.03,20.1,20.02,20.05,336583.0
2021-01-11 15:30:00,20.05,20.08,20.0,20.04,542157.0,20.05,20.08,20.0,20.04,542157.0
2021-01-11 15:40:00,20.04,20.14,20.02,20.12,602544.0,20.04,20.14,20.02,20.12,602544.0
2021-01-11 15:50:00,20.12,20.17,20.09,20.14,1314028.0,20.12,20.17,20.09,20.14,1314028.0
2021-01-12 09:30:00,20.05,20.07,19.65,19.71,3180916.0,20.05,20.07,19.65,19.71,3180916.0
2021-01-12 09:40:00,19.72,19.84,19.63,19.66,2719860.0,19.72,19.84,19.63,19.66,2719860.0
2021-01-12 09:50:00,19.65,19.82,19.61,19.71,2299687.0,19.65,19.82,19.61,19.71,2299687.0
2021-01-12 10:00:00,19.71,19.87,19.64,19.84,2214042.0,19.71,19.87,19.64,19.84,2214042.0
2021-01-12 10:10:00,19.83,19.9,19.78,19.86,1039843.0,19.83,19.9,19.78,19.86,1039843.0
2021-01-12 10:20:00,19.85,19.97,19.81,19.85,1016494.0,19.85,19.97,19.81,19.85,1016494.0
2021-01-12 10:30:00,19.85,19.95,19.67,19.68,1268790.0,19.85,19.95,19.67,19.68,1268790.0
2021-01-12 10:40:00,19.68,19.83,19.67,19.8,628907.0,19.68,19.83,19.67,19.8,628907.0
2021-01-12 10:50:00,19.79,19.93,19.78,19.89,814488.0,19.79,19.93,19.78,19.89,814488.0
2021-01-12 11:00:00,19.88,19.94,19.8,19.93,527182.0,19.88,19.94,19.8,19.93,527182.0
2021-01-12 11:10:00,19.94,19.96,19.88,19.91,512956.0,19.94,19.96,19.88,19.91,512956.0
2021-01-12 11:20:00,19.92,19.96,19.86,19.88,476508.0,19.92,19.96,19.86,19.88,476508.0
2021-01-12 11:30:00,19.87,19.9,19.8,19.81,408833.0,19.87,19.9,19.8,19.81,408833.0
2021-01-12 11:40:00,19.81,19.85,19.8,19.82,328994.0,19.81,19.85,19.8,19.82,328994.0
2021-01-12 11:50:00,19.82,19.84,19.76,19.82,565696.0,19.82,19.84,19.76,19.82,565696.0
2021-01-12 12:00:00,19.83,19.87,19.74,19.79,612537.0,19.83,19.87,19.74,19.79,612537.0
2021-01-12 12:10:00,19.79,19.85,19.72,19.83,816376.0,19.79,19.85,19.72,19.83,816376.0
2021-01-12 12:20:00,19.82,19.84,19.78,19.8,389498.0,19.82,19.84,19.78,19.8,389498.0
2021-01-12 12:30:00,19.8,19.81,19.76,19.81,422190.0,19.8,19.81,19.76,19.81,422190.0
2021-01-12 12:40:00,19.81,19.83,19.78,19.79,416370.0,19.81,19.83,19.78,19.79,416370.0
2021-01-12 12:50:00,19.79,19.83,19.78,19.82,302998.0,19.79,19.83,19.78,19.82,302998.0
2021-01-12 13:00:00,19.82,19.86,19.78,19.86,355777.0,19.82,19.86,19.78,19.86,355777.0
2021-01-12 13:10:00,19.86,19.92,19.82,19.87,408796.0,19.86,19.92,19.82,19.87,408796.0
2021-01-12 13:20:00,19.87,19.88,19.81,19.84,311759.0,19.87,19.88,19.81,19.84,311759.0
2021-01-12 13:30:00,19.84,19.91,19.83,19.88,322204.0,19.84,19.91,19.83,19.88,322204.0
2021-01-12 13:40:00,19.87,19.95,19.86,19.92,310013.0,19.87,19.95,19.86,19.92,310013.0
2021-01-12 13:50:00,19.92,19.94,19.86,19.89,348110.0,19.92,19.94,19.86,19.89,348110.0
2021-01-12 14:00:00,19.89,19.93,19.88,19.92,257948.0,19.89,19.93,19.88,19.92,257948.0
2021-01-12 14:10:00,19.91,19.96,19.85,19.87,479908.0,19.91,19.96,19.85,19.87,479908.0
2021-01-12 14:20:00,19.87,19.94,19.85,19.92,362882.0,19.87,19.94,19.85,19.92,362882.0
2021-01-12 14:30:00,19.92,20.04,19.92,20.04,791869.0,19.92,20.04,19.92,20.04,791869.0
2021-01-12 14:40:00,20.04,20.09,19.98,20.08,512695.0,20.04,20.09,19.98,20.08,512695.0
2021-01-12 14:50:00,20.07,20.08,20.01,20.04,291445.0,20.07,20.08,20.01,20.04,291445.0
2021-01-12 15:00:00,20.04,20.1,20.01,20.1,344556.0,20.04,20.1,20.01,20.1,344556.0
2021-01-12 15:10:00,20.1,20.13,20.06,20.09,438799.0,20.1,20.13,20.06,20.09,438799.0
2021-01-12 15:20:00,20.09,20.1,20.05,20.07,369065.0,20.09,20.1,20.05,20.07,369065.0
2021-01-12 15:30:00,20.08,20.1,20.05,20.07,670792.0,20.08,20.1,20.05,20.07,670792.0
2021-01-12 15:40:00,20.08,20.13,20.08,20.11,673424.0,20.08,20.13,20.08,20.11,673424.0
2021-01-12 15:50:00,20.1,20.14,20.07,20.13,1213846.0,20.1,20.14,20.07,20.13,1213846.0
2021-01-13 09:30:00,19.83,20.1,19.68,20.04,2837249.0,19.83,20.1,19.68,20.04,2837249.0
2021-01-13 09:40:00,20.03,20.09,19.84,19.93,1172460.0,20.03,20.09,19.84,19.93,1172460.0
2021-01-13 09:50:00,19.93,19.99,19.85,19.89,707581.0,19.93,19.99,19.85,19.89,707581.0
2021-01-13 10:00:00,19.9,19.99,19.75,19.98,1289680.0,19.9,19.99,19.75,19.98,1289680.0
2021-01-13 10:10:00,19.97,20.03,19.92,20.0,604408.0,19.97,20.03,19.92,20.0,604408.0
2021-01-13 10:20:00,20.0,20.02,19.95,20.01,491699.0,20.0,20.02,19.95,20.01,491699.0
2021-01-13 10:30:00,20.02,20.03,19.83,19.86,723929.0,20.02,20.03,19.83,19.86,723929.0
2021-01-13 10:40:00,19.86,19.91,19.81,19.84,612875.0,19.86,19.91,19.81,19.84,612875.0
2021-01-13 10:50:00,19.84,19.89,19.83,19.85,352434.0,19.84,19.89,19.83,19.85,352434.0
2021-01-13 11:00:00,19.85,19.88,19.76,19.79,734469.0,19.85,19.88,19.76,19.79,734469.0
2021-01-13 11:10:00,19.78,19.87,19.77,19.8,548532.0,19.78,19.87,19.77,19.8,548532.0
2021-01-13 11:20:00,19.79,19.86,19.79,19.86,313656.0,19.79,19.86,19.79,19.86,313656.0
2021-01-13 11:30:00,19.86,19.86,19.82,19.82,265626.0,19.86,19.86,19.82,19.82,265626.0
2021-01-13 11:40:00,19.82,19.85,19.8,19.8,254812.0,19.82,19.85,19.8,19.8,254812.0
2021-01-13 11:50:00,19.81,19.82,19.75,19.79,503421.0,19.81,19.82,19.75,19.79,503421.0
2021-01-13 12:00:00,19.79,19.85,19.75,19.84,552584.0,19.79,19.85,19.75,19.84,552584.0
2021-01-13 12:10:00,19.84,19.88,19.8,19.82,342361.0,19.84,19.88,19.8,19.82,342361.0
2021-01-13 12:20:00,19.82,19.87,19.81,19.87,211331.0,19.82,19.87,19.81,19.87,211331.0
2021-01-13 12:30:00,19.87,19.95,19.86,19.94,420962.0,19.87,19.95,19.86,19.94,420962.0
2021-01-13 12:40:00,19.94,19.99,19.88,19.98,549229.0,19.94,19.99,19.88,19.98,549229.0
2021-01-13 12:50:00,19.98,20.04,19.92,19.99,543444.0,19.98,20.04,19.92,19.99,543444.0
2021-01-13 13:00:00,20.0,20.0,19.92,20.0,282925.0,20.0,20.0,19.92,20.0,282925.0
2021-01-13 13:10:00,20.0,20.03,19.94,19.95,313842.0,20.0,20.03,19.94,19.95,313842.0
2021-01-13 13:20:00,19.95,20.0,19.94,19.98,179510.0,19.95,20.0,19.94,19.98,179510.0
2021-01-13 13:30:00,19.98,20.03,19.95,20.03,318247.0,19.98,20.03,19.95,20.03,318247.0
2021-01-13 13:40:00,20.02,20.04,19.98,20.01,192864.0,20.02,20.04,19.98,20.01,192864.0
2021-01-13 13:50:00,20.01,20.08,20.0,20.03,536750.0,20.01,20.08,20.0,20.03,536750.0
2021-01-13 14:00:00,20.03,20.06,19.99,20.04,291519.0,20.03,20.06,19.99,20.04,291519.0
2021-01-13 14:10:00,20.04,20.15,20.03,20.14,512246.0,20.04,20.15,20.03,20.14,512246.0
2021-01-13 14:20:00,20.14,20.16,20.09,20.13,393496.0,20.14,20.16,20.09,20.13,393496.0
2021-01-13 14:30:00,20.14,20.18,20.1,20.18,452357.0,20.14,20.18,20.1,20.18,452357.0
2021-01-13 14:40:00,20.17,20.21,20.13,20.18,459767.0,20.17,20.21,20.13,20.18,459767.0
2021-01-13 14:50:00,20.18,20.19,20.11,20.13,336043.0,20.18,20.19,20.11,20.13,336043.0
2021-01-13 15:00:00,20.14,20.14,20.04,20.07,307433.0,20.14,20.14,20.04,20.07,307433.0
2021-01-13 15:10:00,20.07,20.11,20.06,20.08,186735.0,20.07,20.11,20.06,20.08,186735.0
2021-01-13 15:20:00,20.09,20.12,20.06,20.07,365046.0,20.09,20.12,20.06,20.07,365046.0
2021-01-13 15:30:00,20.06,20.13,20.06,20.13,481967.0,20.06,20.13,20.06,20.13,481967.0
2021-01-13 15:40:00,20.12,20.19,20.11,20.13,672687.0,20.12,20.19,20.11,20.13,672687.0
2021-01-13 15:50:00,20.13,20.17,20.1,20.1,1291702.0,20.13,20.17,20.1,20.1,1291702.0
2021-01-14 09:30:00,20.46,21.27,20.45,21.23,5173920.0,20.46,21.27,20.45,21.23,5173920.0
2021-01-14 09:40:00,21.23,21.27,20.86,21.05,2990858.0,21.23,21.27,20.86,21.05,2990858.0
2021-01-14 09:50:00,21.05,21.28,21.01,21.21,2598112.0,21.05,21.28,21.01,21.21,2598112.0
2021-01-14 10:00:00,21.21,21.23,21.0,21.03,1582837.0,21.21,21.23,21.0,21.03,1582837.0
2021-01-14 10:10:00,21.04,21.1,20.95,21.05,1075969.0,21.04,21.1,20.95,21.05,1075969.0
2021-01-14 10:20:00,21.05,21.42,21.05,21.3,2832236.0,21.05,21.42,21.05,21.3,2832236.0
2021-01-14 10:30:00,21.29,21.55,21.24,21.36,2352139.0,21.29,21.55,21.24,21.36,2352139.0
2021-01-14 10:40:00,21.36,21.48,21.3,21.3,933341.0,21.36,21.48,21.3,21.3,933341.0
2021-01-14 10:50:00,21.3,21.49,21.29,21.41,1131049.0,21.3,21.49,21.29,21.41,1131049.0
2021-01-14 11:00:00,21.41,21.43,21.21,21.24,1225606.0,21.41,21.43,21.21,21.24,1225606.0
2021-01-14 11:10:00,21.23,21.4,21.2,21.3,672949.0,21.23,21.4,21.2,21.3,672949.0
2021-01-14 11:20:00,21.29,21.32,21.21,21.22,612333.0,21.29,21.32,21.21,21.22,612333.0
2021-01-14 11:30:00,21.22,21.39,21.22,21.29,736900.0,21.22,21.39,21.22,21.29,736900.0
2021-01-14 11:40:00,21.3,21.32,21.17,21.21,622426.0,21.3,21.32,21.17,21.21,622426.0
2021-01-14 11:50:00,21.21,21.25,21.08,21.12,601756.0,21.21,21.25,21.08,21.12,601756.0
2021-01-14 12:00:00,21.12,21.15,21.08,21.13,470176.0,21.12,21.15,21.08,21.13,470176.0
2021-01-14 12:10:00,21.14,21.18,21.1,21.12,504915.0,21.14,21.18,21.1,21.12,504915.0
2021-01-14 12:20:00,21.12,21.17,21.1,21.15,476393.0,21.12,21.17,21.1,21.15,476393.0
2021-01-14 12:30:00,21.15,21.19,21.1,21.1,421140.0,21.15,21.19,21.1,21.1,421140.0
2021-01-14 12:40:00,21.11,21.12,20.94,20.96,937888.0,21.11,21.12,20.94,20.96,937888.0
2021-01-14 12:50:00,20.96,21.05,20.96,21.02,470538.0,20.96,21.05,20.96,21.02,470538.0
2021-01-14 13:00:00,21.02,21.16,21.01,21.14,646475.0,21.02,21.16,21.01,21.14,646475.0
2021-01-14 13:10:00,21.14,21.17,21.08,21.09,403618.0,21.14,21.17,21.08,21.09,403618.0
2021-01-14 13:20:00,21.08,21.11,21.01,21.03,553938.0,21.08,21.11,21.01,21.03,553938.0
2021-01-14 13:30:00,21.04,21.14,21.01,21.12,431532.0,21.04,21.14,21.01,21.12,431532.0
2021-01-14 13:40:00,21.12,21.12,21.01,21.05,447783.0,21.12,21.12,21.01,21.05,447783.0
2021-01-14 13:50:00,21.04,21.09,20.98,20.98,504955.0,21.04,21.09,20.98,20.98,504955.0
2021-01-14 14:00:00,20.99,21.06,20.95,20.96,499584.0,20.99,21.06,20.95,20.96,499584.0
2021-01-14 14:10:00,20.96,21.08,20.94,21.05,541344.0,20.96,21.08,20.94,21.05,541344.0
2021-01-14 14:20:00,21.04,21.08,20.99,21.05,634843.0,21.04,21.08,20.99,21.05,634843.0
2021-01-14 14:30:00,21.05,21.16,21.04,21.16,648041.0,21.05,21.16,21.04,21.16,648041.0
2021-01-14 14:40:00,21.16,21.16,20.99,21.03,561977.0,21.16,21.16,20.99,21.03,561977.0
2021-01-14 14:50:00,21.03,21.04,20.99,21.02,547930.0,21.03,21.04,20.99,21.02,547930.0
2021-01-14 15:00:00,21.01,21.11,21.01,21.03,672126.0,21.01,21.11,21.01,21.03,672126.0
2021-01-14 15:10:00,21.03,21.04,20.81,20.82,1046109.0,21.03,21.04,20.81,20.82,1046109.0
2021-01-14 15:20:00,20.82,20.89,20.71,20.87,1555759.0,20.82,20.89,20.71,20.87,1555759.0
2021-01-14 15:30:00,20.87,20.93,20.84,20.91,788891.0,20.87,20.93,20.84,20.91,788891.0
2021-01-14 15:40:00,20.9,20.95,20.83,20.92,787260.0,20.9,20.95,20.83,20.92,787260.0
2021-01-14 15:50:00,20.92,20.96,20.89,20.91,1874997.0,20.92,20.96,20.89,20.91,1874997.0
2021-01-15 09:30:00,20.78,21.13,20.56,20.9,3641274.0,20.78,21.13,20.56,20.9,3641274.0
2021-01-15 09:40:00,20.9,21.28,20.85,21.24,2095272.0,20.9,21.28,20.85,21.24,2095272.0
2021-01-15 09:50:00,21.24,21.4,21.13,21.17,1803162.0,21.24,21.4,21.13,21.17,1803162.0
2021-01-15 10:00:00,21.15,21.18,20.82,20.85,1703797.0,21.15,21.18,20.82,20.85,1703797.0
2021-01-15 10:10:00,20.85,20.98,20.85,20.91,1185428.0,20.85,20.98,20.85,20.91,1185428.0
2021-01-15 10:20:00,20.9,20.92,20.72,20.91,2194238.0,20.9,20.92,20.72,20.91,2194238.0
2021-01-15 10:30:00,20.9,20.98,20.8,20.88,717443.0,20.9,20.98,20.8,20.88,717443.0
2021-01-15 10:40:00,20.89,20.99,20.83,20.92,650505.0,20.89,20.99,20.83,20.92,650505.0
2021-01-15 10:50:00,20.92,21.08,20.9,20.91,552655.0,20.92,21.08,20.9,20.91,552655.0
2021-01-15 11:00:00,20.91,20.97,20.88,20.9,589074.0,20.91,20.97,20.88,20.9,589074.0
2021-01-15 11:10:00,20.89,20.99,20.86,20.98,643851.0,20.89,20.99,20.86,20.98,643851.0
2021-01-15 11:20:00,20.99,21.02,20.89,20.99,923832.0,20.99,21.02,20.89,20.99,923832.0
2021-01-15 11:30:00,20.99,21.08,20.9,20.92,543608.0,20.99,21.08,20.9,20.92,543608.0
2021-01-15 11:40:00,20.93,20.99,20.9,20.91,283507.0,20.93,20.99,20.9,20.91,283507.0
2021-01-15 11:50:00,20.91,20.91,20.82,20.87,487988.0,20.91,20.91,20.82,20.87,487988.0
2021-01-15 12:00:00,20.85,20.96,20.85,20.91,301711.0,20.85,20.96,20.85,20.91,301711.0
2021-01-15 12:10:00,20.91,21.0,20.9,20.95,276180.0,20.91,21.0,20.9,20.95,276180.0
2021-01-15 12:20:00,20.96,21.01,20.92,20.99,223423.0,20.96,21.01,20.92,20.99,223423.0
2021-01-15 12:30:00,20.98,21.03,20.95,21.03,219071.0,20.98,21.03,20.95,21.03,219071.0
2021-01-15 12:40:00,21.02,21.05,20.96,21.02,299211.0,21.02,21.05,20.96,21.02,299211.0
2021-01-15 12:50:00,21.01,21.15,21.01,21.14,341784.0,21.01,21.15,21.01,21.14,341784.0
2021-01-15 13:00:00,21.14,21.16,21.04,21.05,246383.0,21.14,21.16,21.04,21.05,246383.0
2021-01-15 13:10:00,21.06,21.1,20.98,21.0,508118.0,21.06,21.1,20.98,21.0,508118.0
2021-01-15 13:20:00,21.0,21.01,20.88,20.89,456331.0,21.0,21.01,20.88,20.89,456331.0
2021-01-15 13:30:00,20.89,20.96,20.84,20.94,525345.0,20.89,20.96,20.84,20.94,525345.0
2021-01-15 13:40:00,20.93,20.95,20.87,20.9,321247.0,20.93,20.95,20.87,20.9,321247.0
2021-01-15 13:50:00,20.89,20.96,20.87,20.9,513815.0,20.89,20.96,20.87,20.9,513815.0
2021-01-15 14:00:00,20.9,20.96,20.88,20.91,235886.0,20.9,20.96,20.88,20.91,235886.0
2021-01-15 14:10:00,20.91,20.93,20.87,20.9,506320.0,20.91,20.93,20.87,20.9,506320.0
2021-01-15 14:20:00,20.89,20.96,20.88,20.96,306787.0,20.89,20.96,20.88,20.96,306787.0
2021-01-15 14:30:00,20.96,21.02,20.95,20.96,270447.0,20.96,21.02,20.95,20.96,270447.0
2021-01-15 14:40:00,20.95,20.96,20.9,20.92,219629.0,20.95,20.96,20.9,20.92,219629.0
2021-01-15 14:50:00,20.92,20.94,20.85,20.91,803404.0,20.92,20.94,20.85,20.91,803404.0
2021-01-15 15:00:00,20.91,20.95,20.9,20.91,311845.0,20.91,20.95,20.9,20.91,311845.0
2021-01-15 15:10:00,20.91,20.97,20.9,20.91,473835.0,20.91,20.97,20.9,20.91,473835.0
2021-01-15 15:20:00,20.91,20.98,20.9,20.96,729242.0,20.91,20.98,20.9,20.96,729242.0
2021-01-15 15:30:00,20.96,20.96,20.89,20.91,599635.0,20.96,20.96,20.89,20.91,599635.0
2021-01-15 15:40:00,20.91,20.95,20.85,20.86,1299239.0,20.91,20.95,20.85,20.86,1299239.0
2021-01-15 15:50:00,20.86,20.87,20.76,20.79,2079342.0,20.86,20.87,20.76,20.79,2079342.0
2021-01-19 09:30:00,21.0,21.09,20.83,20.92,1851636.0,21.0,21.09,20.83,20.92,1851636.0
2021-01-19 09:40:00,20.93,21.23,20.92,20.97,1304763.0,20.93,21.23,20.92,20.97,1304763.0
2021-01-19 09:50:00,20.98,21.05,20.81,20.85,1037529.0,20.98,21.05,20.81,20.85,1037529.0
2021-01-19 10:00:00,20.85,20.98,20.7,20.9,1184427.0,20.85,20.98,20.7,20.9,1184427.0
2021-01-19 10:10:00,20.91,20.93,20.63,20.69,777711.0,20.91,20.93,20.63,20.69,777711.0
2021-01-19 10:20:00,20.69,20.8,20.61,20.77,649459.0,20.69,20.8,20.61,20.77,649459.0
2021-01-19 10:30:00,20.76,20.94,20.74,20.92,622836.0,20.76,20.94,20.74,20.92,622836.0
2021-01-19 10:40:00,20.92,20.97,20.89,20.95,498444.0,20.92,20.97,20.89,20.95,498444.0
2021-01-19 10:50:00,20.94,20.99,20.88,20.88,437539.0,20.94,20.99,20.88,20.88,437539.0
2021-01-19 11:00:00,20.89,21.01,20.88,20.99,547076.0,20.89,21.01,20.88,20.99,547076.0
2021-01-19 11:10:00,20.99,21.07,20.98,21.05,453166.0,20.99,21.07,20.98,21.05,453166.0
2021-01-19 11:20:00,21.05,21.12,21.02,21.1,400877.0,21.05,21.12,21.02,21.1,400877.0
2021-01-19 11:30:00,21.1,21.12,21.01,21.09,402981.0,21.1,21.12,21.01,21.09,402981.0
2021-01-19 11:40:00,21.1,21.12,21.05,21.07,221752.0,21.1,21.12,21.05,21.07,221752.0
2021-01-19 11:50:00,21.08,21.1,21.04,21.06,247370.0,21.08,21.1,21.04,21.06,247370.0
2021-01-19 12:00:00,21.07,21.09,21.01,21.02,166358.0,21.07,21.09,21.01,21.02,166358.0
2021-01-19 12:10:00,21.01,21.07,20.99,21.07,197438.0,21.01,21.07,20.99,21.07,197438.0
2021-01-19 12:20:00,21.07,21.11,21.06,21.11,243011.0,21.07,21.11,21.06,21.11,243011.0
2021-01-19 12:30:00,21.11,21.15,21.1,21.11,234113.0,21.11,21.15,21.1,21.11,234113.0
2021-01-19 12:40:00,21.12,21.18,21.11,21.16,352806.0,21.12,21.18,21.11,21.16,352806.0
2021-01-19 12:50:00,21.15,21.16,21.08,21.11,316983.0,21.15,21.16,21.08,21.11,316983.0
2021-01-19 13:00:00,21.12,21.18,21.09,21.17,341048.0,21.12,21.18,21.09,21.17,341048.0
2021-01-19 13:10:00,21.16,21.23,21.15,21.22,480763.0,21.16,21.23,21.15,21.22,480763.0
2021-01-19 13:20:00,21.22,21.23,21.17,21.22,205760.0,21.22,21.23,21.17,21.22,205760.0
2021-01-19 13:30:00,21.23,21.26,21.2,21.23,367684.0,21.23,21.26,21.2,21.23,367684.0
2021-01-19 13:40:00,21.23,21.24,21.15,21.16,298373.0,21.23,21.24,21.15,21.16,298373.0
2021-01-19 13:50:00,21.15,21.18,21.13,21.15,189408.0,21.15,21.18,21.13,21.15,189408.0
2021-01-19 14:00:00,21.15,21.16,21.09,21.11,289481.0,21.15,21.16,21.09,21.11,289481.0
2021-01-19 14:10:00,21.11,21.15,21.09,21.14,209840.0,21.11,21.15,21.09,21.14,209840.0
2021-01-19 14:20:00,21.15,21.15,21.03,21.05,357046.0,21.15,21.15,21.03,21.05,357046.0
2021-01-19 14:30:00,21.05,21.11,21.02,21.08,307857.0,21.05,21.11,21.02,21.08,307857.0
2021-01-19 14:40:00,21.09,21.09,21.02,21.03,232886.0,21.09,21.09,21.02,21.03,232886.0
2021-01-19 14:50:00,21.03,21.04,21.0,21.01,241401.0,21.03,21.04,21.0,21.01,241401.0
2021-01-19 15:00:00,21.01,21.04,20.97,20.98,287477.0,21.01,21.04,20.97,20.98,287477.0
2021-01-19 15:10:00,20.97,20.98,20.92,20.95,317194.0,20.97,20.98,20.92,20.95,317194.0
2021-01-19 15:20:00,20.95,20.96,20.91,20.95,297398.0,20.95,20.96,20.91,20.95,297398.0
2021-01-19 15:30:00,20.94,20.95,20.84,20.89,588671.0,20.94,20.95,20.84,20.89,588671.0
2021-01-19 15:40:00,20.88,20.94,20.87,20.92,467473.0,20.88,20.94,20.87,20.92,467473.0
2021-01-19 15:50:00,20.91,20.93,20.86,20.86,947519.0,20.91,20.93,20.86,20.86,947519.0
2021-01-20 09:30:00,21.01,21.21,20.86,20.93,2014801.0,21.01,21.21,20.86,20.93,2014801.0
2021-01-20 09:40:00,20.91,20.93,20.77,20.82,1503773.0,20.91,20.93,20.77,20.82,1503773.0
2021-01-20 09:50:00,20.83,20.88,20.73,20.87,1021598.0,20.83,20.88,20.73,20.87,1021598.0
2021-01-20 10:00:00,20.86,20.99,20.84,20.88,588909.0,20.86,20.99,20.84,20.88,588909.0
2021-01-20 10:10:00,20.88,20.89,20.76,20.83,879923.0,20.88,20.89,20.76,20.83,879923.0
2021-01-20 10:20:00,20.83,20.84,20.7,20.78,797015.0,20.83,20.84,20.7,20.78,797015.0
2021-01-20 10:30:00,20.78,20.86,20.75,20.83,439873.0,20.78,20.86,20.75,20.83,439873.0
2021-01-20 10:40:00,20.82,20.84,20.73,20.75,481360.0,20.82,20.84,20.73,20.75,481360.0
2021-01-20 10:50:00,20.73,20.74,20.64,20.66,617489.0,20.73,20.74,20.64,20.66,617489.0
2021-01-20 11:00:00,20.67,20.83,20.59,20.61,847078.0,20.67,20.83,20.59,20.61,847078.0
2021-01-20 11:10:00,20.61,20.67,20.6,20.65,348943.0,20.61,20.67,20.6,20.65,348943.0
2021-01-20 11:20:00,20.66,20.68,20.59,20.66,426458.0,20.66,20.68,20.59,20.66,426458.0
2021-01-20 11:30:00,20.65,20.73,20.63,20.71,363950.0,20.65,20.73,20.63,20.71,363950.0
2021-01-20 11:40:00,20.71,20.74,20.65,20.71,317155.0,20.71,20.74,20.65,20.71,317155.0
2021-01-20 11:50:00,20.72,20.72,20.62,20.67,343339.0,20.72,20.72,20.62,20.67,343339.0
2021-01-20 12:00:00,20.68,20.79,20.67,20.76,272119.0,20.68,20.79,20.67,20.76,272119.0
2021-01-20 12:10:00,20.76,20.8,20.71,20.75,255552.0,20.76,20.8,20.71,20.75,255552.0
2021-01-20 12:20:00,20.75,20.81,20.75,20.8,215267.0,20.75,20.81,20.75,20.8,215267.0
2021-01-20 12:30:00,20.8,20.83,20.77,20.79,302752.0,20.8,20.83,20.77,20.79,302752.0
2021-01-20 12:40:00,20.79,20.89,20.78,20.87,342559.0,20.79,20.89,20.78,20.87,342559.0
2021-01-20 12:50:00,20.87,20.87,20.8,20.81,235379.0,20.87,20.87,20.8,20.81,235379.0
2021-01-20 13:00:00,20.82,20.84,20.77,20.83,195073.0,20.82,20.84,20.77,20.83,195073.0
2021-01-20 13:10:00,20.83,20.87,20.82,20.86,218747.0,20.83,20.87,20.82,20.86,218747.0
2021-01-20 13:20:00,20.86,20.91,20.83,20.85,275473.0,20.86,20.91,20.83,20.85,275473.0
2021-01-20 13:30:00,20.84,20.92,20.84,20.91,268181.0,20.84,20.92,20.84,20.91,268181.0
2021-01-20 13:40:00,20.91,20.92,20.82,20.82,207814.0,20.91,20.92,20.82,20.82,207814.0
2021-01-20 13:50:00,20.82,20.86,20.81,20.84,175847.0,20.82,20.86,20.81,20.84,175847.0
2021-01-20 14:00:00,20.85,20.85,20.8,20.84,200337.0,20.85,20.85,20.8,20.84,200337.0
2021-01-20 14:10:00,20.85,20.87,20.8,20.87,236547.0,20.85,20.87,20.8,20.87,236547.0
2021-01-20 14:20:00,20.87,20.87,20.79,20.8,205618.0,20.87,20.87,20.79,20.8,205618.0
2021-01-20 14:30:00,20.8,20.85,20.8,20.81,142371.0,20.8,20.85,20.8,20.81,142371.0
2021-01-20 14:40:00,20.82,20.83,20.77,20.78,180838.0,20.82,20.83,20.77,20.78,180838.0
2021-01-20 14:50:00,20.78,20.82,20.77,20.79,184469.0,20.78,20.82,20.77,20.79,184469.0
2021-01-20 15:00:00,20.8,20.81,20.73,20.75,352420.0,20.8,20.81,20.73,20.75,352420.0
2021-01-20 15:10:00,20.75,20.78,20.73,20.78,208569.0,20.75,20.78,20.73,20.78,208569.0
2021-01-20 15:20:00,20.78,20.81,20.75,20.79,207750.0,20.78,20.81,20.75,20.79,207750.0
2021-01-20 15:30:00,20.78,20.79,20.72,20.74,352132.0,20.78,20.79,20.72,20.74,352132.0
2021-01-20 15:40:00,20.73,20.8,20.72,20.76,547784.0,20.73,20.8,20.72,20.76,547784.0
2021-01-20 15:50:00,20.76,20.81,20.74,20.77,971317.0,20.76,20.81,20.74,20.77,971317.0
2021-01-21 09:30:00,20.7,20.87,20.42,20.46,1880437.0,20.7,20.87,20.42,20.46,1880437.0
2021-01-21 09:40:00,20.45,20.48,20.32,20.36,1184562.0,20.45,20.48,20.32,20.36,1184562.0
2021-01-21 09:50:00,20.36,20.58,20.32,20.56,900384.0,20.36,20.58,20.32,20.56,900384.0
2021-01-21 10:00:00,20.56,20.6,20.41,20.43,629816.0,20.56,20.6,20.41,20.43,629816.0
2021-01-21 10:10:00,20.44,20.59,20.38,20.57,672250.0,20.44,20.59,20.38,20.57,672250.0
2021-01-21 10:20:00,20.56,20.76,20.52,20.71,851749.0,20.56,20.76,20.52,20.71,851749.0
2021-01-21 10:30:00,20.71,20.72,20.57,20.59,387478.0,20.71,20.72,20.57,20.59,387478.0
2021-01-21 10:40:00,20.6,20.64,20.56,20.62,237293.0,20.6,20.64,20.56,20.62,237293.0
2021-01-21 10:50:00,20.62,20.63,20.5,20.51,294050.0,20.62,20.63,20.5,20.51,294050.0
2021-01-21 11:00:00,20.51,20.53,20.42,20.52,432369.0,20.51,20.53,20.42,20.52,432369.0
2021-01-21 11:10:00,20.51,20.51,20.41,20.47,315735.0,20.51,20.51,20.41,20.47,315735.0
2021-01-21 11:20:00,20.47,20.54,20.46,20.5,253200.0,20.47,20.54,20.46,20.5,253200.0
2021-01-21 11:30:00,20.5,20.53,20.43,20.48,287126.0,20.5,20.53,20.43,20.48,287126.0
2021-01-21 11:40:00,20.48,20.5,20.46,20.46,150332.0,20.48,20.5,20.46,20.46,150332.0
2021-01-21 11:50:00,20.47,20.52,20.46,20.49,301160.0,20.47,20.52,20.46,20.49,301160.0
2021-01-21 12:00:00,20.48,20.5,20.41,20.42,209099.0,20.48,20.5,20.41,20.42,209099.0
2021-01-21 12:10:00,20.42,20.44,20.34,20.36,553735.0,20.42,20.44,20.34,20.36,553735.0
2021-01-21 12:20:00,20.36,20.48,20.35,20.48,434460.0,20.36,20.48,20.35,20.48,434460.0
2021-01-21 12:30:00,20.48,20.58,20.48,20.54,466330.0,20.48,20.58,20.48,20.54,466330.0
2021-01-21 12:40:00,20.54,20.61,20.53,20.54,337382.0,20.54,20.61,20.53,20.54,337382.0
2021-01-21 12:50:00,20.54,20.55,20.51,20.55,145499.0,20.54,20.55,20.51,20.55,145499.0
2021-01-21 13:00:00,20.55,20.6,20.55,20.57,253194.0,20.55,20.6,20.55,20.57,253194.0
2021-01-21 13:10:00,20.57,20.67,20.55,20.62,448409.0,20.57,20.67,20.55,20.62,448409.0
2021-01-21 13:20:00,20.63,20.63,20.55,20.56,179046.0,20.63,20.63,20.55,20.56,179046.0
2021-01-21 13:30:00,20.57,20.59,20.54,20.57,186268.0,20.57,20.59,20.54,20.57,186268.0
2021-01-21 13:40:00,20.56,20.58,20.51,20.51,194706.0,20.56,20.58,20.51,20.51,194706.0
2021-01-21 13:50:00,20.51,20.61,20.5,20.59,192189.0,20.51,20.61,20.5,20.59,192189.0
2021-01-21 14:00:00,20.58,20.63,20.58,20.62,271329.0,20.58,20.63,20.58,20.62,271329.0
2021-01-21 14:10:00,20.62,20.7,20.61,20.68,410086.0,20.62,20.7,20.61,20.68,410086.0
2021-01-21 14:20:00,20.68,20.8,20.67,20.8,517607.0,20.68,20.8,20.67,20.8,517607.0
2021-01-21 14:30:00,20.79,20.88,20.76,20.82,700405.0,20.79,20.88,20.76,20.82,700405.0
2021-01-21 14:40:00,20.82,20.86,20.79,20.82,405529.0,20.82,20.86,20.79,20.82,405529.0
2021-01-21 14:50:00,20.82,20.85,20.78,20.79,225099.0,20.82,20.85,20.78,20.79,225099.0
2021-01-21 15:00:00,20.79,20.82,20.74,20.79,294334.0,20.79,20.82,20.74,20.79,294334.0
2021-01-21 15:10:00,20.79,20.81,20.74,20.75,195540.0,20.79,20.81,20.74,20.75,195540.0
2021-01-21 15:20:00,20.74,20.79,20.72,20.73,184261.0,20.74,20.79,20.72,20.73,184261.0
2021-01-21 15:30:00,20.74,20.81,20.72,20.8,397787.0,20.74,20.81,20.72,20.8,397787.0
2021-01-21 15:40:00,20.79,20.82,20.75,20.77,396637.0,20.79,20.82,20.75,20.77,396637.0
2021-01-21 15:50:00,20.76,20.8,20.73,20.75,834119.0,20.76,20.8,20.73,20.75,834119.0
2021-01-22 09:30:00,20.31,20.38,20.16,20.26,2219223.0,20.31,20.38,20.16,20.26,2219223.0
2021-01-22 09:40:00,20.26,20.3,20.04,20.18,2447765.0,20.26,20.3,20.04,20.18,2447765.0
2021-01-22 09:50:00,20.18,20.27,20.14,20.2,1192426.0,20.18,20.27,20.14,20.2,1192426.0
2021-01-22 10:00:00,20.2,20.29,20.15,20.28,779146.0,20.2,20.29,20.15,20.28,779146.0
2021-01-22 10:10:00,20.28,20.43,20.24,20.37,1129493.0,20.28,20.43,20.24,20.37,1129493.0
2021-01-22 10:20:00,20.37,20.38,20.17,20.2,701416.0,20.37,20.38,20.17,20.2,701416.0
2021-01-22 10:30:00,20.2,20.24,20.11,20.16,849924.0,20.2,20.24,20.11,20.16,849924.0
2021-01-22 10:40:00,20.16,20.24,20.13,20.18,471097.0,20.16,20.24,20.13,20.18,471097.0
2021-01-22 10:50:00,20.18,20.22,20.17,20.2,384959.0,20.18,20.22,20.17,20.2,384959.0
2021-01-22 11:00:00,20.2,20.25,20.17,20.22,438314.0,20.2,20.25,20.17,20.22,438314.0
2021-01-22 11:10:00,20.22,20.3,20.18,20.24,756722.0,20.22,20.3,20.18,20.24,756722.0
2021-01-22 11:20:00,20.24,20.29,20.21,20.26,336080.0,20.24,20.29,20.21,20.26,336080.0
2021-01-22 11:30:00,20.26,20.36,20.24,20.31,511644.0,20.26,20.36,20.24,20.31,511644.0
2021-01-22 11:40:00,20.31,20.32,20.25,20.29,269471.0,20.31,20.32,20.25,20.29,269471.0
2021-01-22 11:50:00,20.28,20.32,20.25,20.32,251612.0,20.28,20.32,20.25,20.32,251612.0
2021-01-22 12:00:00,20.32,20.33,20.18,20.2,465483.0,20.32,20.33,20.18,20.2,465483.0
2021-01-22 12:10:00,20.21,20.23,20.15,20.2,392822.0,20.21,20.23,20.15,20.2,392822.0
2021-01-22 12:20:00,20.2,20.21,20.16,20.19,309939.0,20.2,20.21,20.16,20.19,309939.0
2021-01-22 12:30:00,20.19,20.24,20.17,20.23,285254.0,20.19,20.24,20.17,20.23,285254.0
2021-01-22 12:40:00,20.24,20.28,20.16,20.18,470288.0,20.24,20.28,20.16,20.18,470288.0
2021-01-22 12:50:00,20.18,20.26,20.17,20.21,353736.0,20.18,20.26,20.17,20.21,353736.0
2021-01-22 13:00:00,20.21,20.23,20.15,20.15,378650.0,20.21,20.23,20.15,20.15,378650.0
2021-01-22 13:10:00,20.16,20.2,20.15,20.19,268434.0,20.16,20.2,20.15,20.19,268434.0
2021-01-22 13:20:00,20.19,20.2,20.15,20.16,352640.0,20.19,20.2,20.15,20.16,352640.0
2021-01-22 13:30:00,20.15,20.19,20.12,20.19,604908.0,20.15,20.19,20.12,20.19,604908.0
2021-01-22 13:40:00,20.19,20.2,20.16,20.17,201732.0,20.19,20.2,20.16,20.17,201732.0
2021-01-22 13:50:00,20.17,20.22,20.14,20.14,294647.0,20.17,20.22,20.14,20.14,294647.0
2021-01-22 14:00:00,20.14,20.18,20.12,20.13,292719.0,20.14,20.18,20.12,20.13,292719.0
2021-01-22 14:10:00,20.14,20.21,20.13,20.2,312872.0,20.14,20.21,20.13,20.2,312872.0
2021-01-22 14:20:00,20.2,20.25,20.19,20.2,406187.0,20.2,20.25,20.19,20.2,406187.0
2021-01-22 14:30:00,20.19,20.2,20.09,20.16,459692.0,20.19,20.2,20.09,20.16,459692.0
2021-01-22 14:40:00,20.16,20.2,20.15,20.2,205574.0,20.16,20.2,20.15,20.2,205574.0
2021-01-22 14:50:00,20.2,20.22,20.18,20.21,245009.0,20.2,20.22,20.18,20.21,245009.0
2021-01-22 15:00:00,20.22,20.23,20.18,20.19,353011.0,20.22,20.23,20.18,20.19,353011.0
2021-01-22 15:10:00,20.19,20.22,20.18,20.21,234154.0,20.19,20.22,20.18,20.21,234154.0
2021-01-22 15:20:00,20.21,20.21,20.16,20.21,377522.0,20.21,20.21,20.16,20.21,377522.0
2021-01-22 15:30:00,20.21,20.21,20.17,20.19,449664.0,20.21,20.21,20.17,20.19,449664.0
2021-01-22 15:40:00,20.19,20.25,20.18,20.23,624986.0,20.19,20.25,20.18,20.23,624986.0
2021-01-22 15:50:00,20.24,20.25,20.21,20.22,951865.0,20.24,20.25,20.21,20.22,951865.0
2021-01-25 09:30:00,19.78,19.81,19.27,19.33,5253724.0,19.78,19.81,19.27,19.33,5253724.0
2021-01-25 09:40:00,19.32,19.42,19.14,19.21,2863778.0,19.32,19.42,19.14,19.21,2863778.0
2021-01-25 09:50:00,19.2,19.21,18.9,18.99,4508372.0,19.2,19.21,18.9,18.99,4508372.0
2021-01-25 10:00:00,18.99,19.12,18.9,19.05,2971478.0,18.99,19.12,18.9,19.05,2971478.0
2021-01-25 10:10:00,19.05,19.31,19.02,19.28,2264962.0,19.05,19.31,19.02,19.28,2264962.0
2021-01-25 10:20:00,19.27,19.28,19.09,19.11,1604281.0,19.27,19.28,19.09,19.11,1604281.0
2021-01-25 10:30:00,19.1,19.13,19.0,19.03,1462494.0,19.1,19.13,19.0,19.03,1462494.0
2021-01-25 10:40:00,19.03,19.06,18.95,18.96,1825658.0,19.03,19.06,18.95,18.96,1825658.0
2021-01-25 10:50:00,18.97,19.0,18.91,18.92,1613015.0,18.97,19.0,18.91,18.92,1613015.0
2021-01-25 11:00:00,18.91,19.01,18.73,18.79,2389368.0,18.91,19.01,18.73,18.79,2389368.0
2021-01-25 11:10:00,18.8,19.13,18.77,19.12,2003494.0,18.8,19.13,18.77,19.12,2003494.0
2021-01-25 11:20:00,19.11,19.14,18.9,18.96,1050404.0,19.11,19.14,18.9,18.96,1050404.0
2021-01-25 11:30:00,18.96,19.09,18.92,19.06,1136193.0,18.96,19.09,18.92,19.06,1136193.0
2021-01-25 11:40:00,19.07,19.09,19.02,19.08,739721.0,19.07,19.09,19.02,19.08,739721.0
2021-01-25 11:50:00,19.09,19.1,19.01,19.09,777204.0,19.09,19.1,19.01,19.09,777204.0
2021-01-25 12:00:00,19.09,19.11,19.01,19.05,683817.0,19.09,19.11,19.01,19.05,683817.0
2021-01-25 12:10:00,19.05,19.06,18.85,18.88,1011854.0,19.05,19.06,18.85,18.88,1011854.0
2021-01-25 12:20:00,18.88,19.03,18.86,18.99,765580.0,18.88,19.03,18.86,18.99,765580.0
2021-01-25 12:30:00,18.99,19.07,18.95,19.01,655877.0,18.99,19.07,18.95,19.01,655877.0
2021-01-25 12:40:00,19.01,19.08,18.97,19.07,604501.0,19.01,19.08,18.97,19.07,604501.0
2021-01-25 12:50:00,19.07,19.07,19.01,19.04,444399.0,19.07,19.07,19.01,19.04,444399.0
2021-01-25 13:00:00,19.04,19.05,18.96,19.05,615315.0,19.04,19.05,18.96,19.05,615315.0
2021-01-25 13:10:00,19.05,19.14,19.04,19.11,543277.0,19.05,19.14,19.04,19.11,543277.0
2021-01-25 13:20:00,19.11,19.2,19.1,19.14,534509.0,19.11,19.2,19.1,19.14,534509.0
2021-01-25 13:30:00,19.14,19.2,19.12,19.16,574826.0,19.14,19.2,19.12,19.16,574826.0
2021-01-25 13:40:00,19.15,19.18,19.11,19.16,399219.0,19.15,19.18,19.11,19.16,399219.0
2021-01-25 13:50:00,19.15,19.25,19.14,19.22,543268.0,19.15,19.25,19.14,19.22,543268.0
2021-01-25 14:00:00,19.22,19.32,19.18,19.3,680994.0,19.22,19.32,19.18,19.3,680994.0
2021-01-25 14:10:00,19.29,19.35,19.2,19.25,878548.0,19.29,19.35,19.2,19.25,878548.0
2021-01-25 14:20:00,19.24,19.32,19.21,19.31,559087.0,19.24,19.32,19.21,19.31,559087.0
2021-01-25 14:30:00,19.31,19.32,19.22,19.23,444262.0,19.31,19.32,19.22,19.23,444262.0
2021-01-25 14:40:00,19.23,19.35,19.23,19.32,550664.0,19.23,19.35,19.23,19.32,550664.0
2021-01-25 14:50:00,19.32,19.35,19.3,19.31,509085.0,19.32,19.35,19.3,19.31,509085.0
2021-01-25 15:00:00,19.32,19.46,19.29,19.39,878273.0,19.32,19.46,19.29,19.39,878273.0
2021-01-25 15:10:00,19.39,19.4,19.23,19.31,622605.0,19.39,19.4,19.23,19.31,622605.0
2021-01-25 15:20:00,19.31,19.32,19.23,19.27,565582.0,19.31,19.32,19.23,19.27,565582.0
2021-01-25 15:30:00,19.26,19.3,19.2,19.21,684162.0,19.26,19.3,19.2,19.21,684162.0
2021-01-25 15:40:00,19.21,19.25,19.15,19.18,954676.0,19.21,19.25,19.15,19.18,954676.0
2021-01-25 15:50:00,19.19,19.26,19.17,19.22,1734013.0,19.19,19.26,19.17,19.22,1734013.0
2021-01-26 09:30:00,19.41,19.51,19.16,19.25,3031137.0,19.41,19.51,19.16,19.25,3031137.0
2021-01-26 09:40:00,19.25,19.35,19.13,19.2,2041877.0,19.25,19.35,19.13,19.2,2041877.0
2021-01-26 09:50:00,19.19,19.22,18.97,18.98,2954866.0,19.19,19.22,18.97,18.98,2954866.0
2021-01-26 10:00:00,18.98,19.12,18.95,19.05,1392628.0,18.98,19.12,18.95,19.05,1392628.0
2021-01-26 10:10:00,19.04,19.07,18.94,18.98,1582865.0,19.04,19.07,18.94,18.98,1582865.0
2021-01-26 10:20:00,18.98,19.08,18.94,18.95,998093.0,18.98,19.08,18.94,18.95,998093.0
2021-01-26 10:30:00,18.95,18.99,18.89,18.92,1473215.0,18.95,18.99,18.89,18.92,1473215.0
2021-01-26 10:40:00,18.92,19.01,18.85,18.97,1042318.0,18.92,19.01,18.85,18.97,1042318.0
2021-01-26 10:50:00,18.98,18.98,18.85,18.92,777826.0,18.98,18.98,18.85,18.92,777826.0
2021-01-26 11:00:00,18.93,18.97,18.82,18.84,1008284.0,18.93,18.97,18.82,18.84,1008284.0
2021-01-26 11:10:00,18.84,18.95,18.83,18.88,687631.0,18.84,18.95,18.83,18.88,687631.0
2021-01-26 11:20:00,18.89,18.93,18.85,18.86,542571.0,18.89,18.93,18.85,18.86,542571.0
2021-01-26 11:30:00,18.86,18.92,18.84,18.85,664588.0,18.86,18.92,18.84,18.85,664588.0
2021-01-26 11:40:00,18.85,18.85,18.67,18.7,1815971.0,18.85,18.85,18.67,18.7,1815971.0
2021-01-26 11:50:00,18.69,18.73,18.62,18.65,1326593.0,18.69,18.73,18.62,18.65,1326593.0
2021-01-26 12:00:00,18.66,18.74,18.65,18.69,964095.0,18.66,18.74,18.65,18.69,964095.0
2021-01-26 12:10:00,18.7,18.76,18.67,18.68,888419.0,18.7,18.76,18.67,18.68,888419.0
2021-01-26 12:20:00,18.68,18.77,18.67,18.77,673690.0,18.68,18.77,18.67,18.77,673690.0
2021-01-26 12:30:00,18.76,18.89,18.76,18.88,817296.0,18.76,18.89,18.76,18.88,817296.0
2021-01-26 12:40:00,18.89,18.89,18.72,18.74,699996.0,18.89,18.89,18.72,18.74,699996.0
2021-01-26 12:50:00,18.74,18.77,18.71,18.73,520575.0,18.74,18.77,18.71,18.73,520575.0
2021-01-26 13:00:00,18.74,18.8,18.67,18.7,705616.0,18.74,18.8,18.67,18.7,705616.0
2021-01-26 13:10:00,18.7,18.77,18.69,18.77,610021.0,18.7,18.77,18.69,18.77,610021.0
2021-01-26 13:20:00,18.77,18.77,18.68,18.71,615866.0,18.77,18.77,18.68,18.71,615866.0
2021-01-26 13:30:00,18.71,18.72,18.65,18.69,584351.0,18.71,18.72,18.65,18.69,584351.0
2021-01-26 13:40:00,18.69,18.7,18.66,18.69,503034.0,18.69,18.7,18.66,18.69,503034.0
2021-01-26 13:50:00,18.69,18.69,18.62,18.64,622925.0,18.69,18.69,18.62,18.64,622925.0
2021-01-26 14:00:00,18.63,18.69,18.62,18.68,546327.0,18.63,18.69,18.62,18.68,546327.0
2021-01-26 14:10:00,18.68,18.73,18.67,18.72,570419.0,18.68,18.73,18.67,18.72,570419.0
2021-01-26 14:20:00,18.73,18.74,18.62,18.66,615522.0,18.73,18.74,18.62,18.66,615522.0
2021-01-26 14:30:00,18.67,18.77,18.64,18.76,631188.0,18.67,18.77,18.64,18.76,631188.0
2021-01-26 14:40:00,18.75,18.79,18.73,18.76,588999.0,18.75,18.79,18.73,18.76,588999.0
2021-01-26 14:50:00,18.76,18.79,18.73,18.76,538470.0,18.76,18.79,18.73,18.76,538470.0
2021-01-26 15:00:00,18.76,18.8,18.73,18.73,547705.0,18.76,18.8,18.73,18.73,547705.0
2021-01-26 15:10:00,18.74,18.78,18.71,18.78,500956.0,18.74,18.78,18.71,18.78,500956.0
2021-01-26 15:20:00,18.77,18.79,18.72,18.78,805809.0,18.77,18.79,18.72,18.78,805809.0
2021-01-26 15:30:00,18.78,18.78,18.7,18.71,621009.0,18.78,18.78,18.7,18.71,621009.0
2021-01-26 15:40:00,18.71,18.77,18.67,18.71,866413.0,18.71,18.77,18.67,18.71,866413.0
2021-01-26 15:50:00,18.72,18.76,18.7,18.73,1345909.0,18.72,18.76,18.7,18.73,1345909.0
2021-01-27 09:30:00,18.43,18.54,18.05,18.27,3573471.0,18.43,18.54,18.05,18.27,3573471.0
2021-01-27 09:40:00,18.28,18.31,17.96,17.96,2270922.0,18.28,18.31,17.96,17.96,2270922.0
2021-01-27 09:50:00,17.96,18.27,17.96,18.22,1721018.0,17.96,18.27,17.96,18.22,1721018.0
2021-01-27 10:00:00,18.22,18.42,18.22,18.36,1508985.0,18.22,18.42,18.22,18.36,1508985.0
2021-01-27 10:10:00,18.36,18.82,18.35,18.8,1640419.0,18.36,18.82,18.35,18.8,1640419.0
2021-01-27 10:20:00,18.8,19.11,18.71,18.98,2769164.0,18.8,19.11,18.71,18.98,2769164.0
2021-01-27 10:30:00,18.98,19.08,18.88,18.96,1519333.0,18.98,19.08,18.88,18.96,1519333.0
2021-01-27 10:40:00,18.96,19.42,18.9,19.3,3134779.0,18.96,19.42,18.9,19.3,3134779.0
2021-01-27 10:50:00,19.3,19.36,19.17,19.28,1497382.0,19.3,19.36,19.17,19.28,1497382.0
2021-01-27 11:00:00,19.29,19.33,19.1,19.18,1179170.0,19.29,19.33,19.1,19.18,1179170.0
2021-01-27 11:10:00,19.18,19.21,19.02,19.09,1183779.0,19.18,19.21,19.02,19.09,1183779.0
2021-01-27 11:20:00,19.08,19.27,19.07,19.2,766231.0,19.08,19.27,19.07,19.2,766231.0
2021-01-27 11:30:00,19.21,19.24,19.11,19.16,706600.0,19.21,19.24,19.11,19.16,706600.0
2021-01-27 11:40:00,19.16,19.19,19.03,19.03,481886.0,19.16,19.19,19.03,19.03,481886.0
2021-01-27 11:50:00,19.03,19.03,18.89,18.9,1269202.0,19.03,19.03,18.89,18.9,1269202.0
2021-01-27 12:00:00,18.91,19.05,18.82,19.03,1057618.0,18.91,19.05,18.82,19.03,1057618.0
2021-01-27 12:10:00,19.02,19.09,19.01,19.05,586450.0,19.02,19.09,19.01,19.05,586450.0
2021-01-27 12:20:00,19.04,19.1,18.99,19.0,466235.0,19.04,19.1,18.99,19.0,466235.0
2021-01-27 12:30:00,19.0,19.17,18.97,19.16,714281.0,19.0,19.17,18.97,19.16,714281.0
2021-01-27 12:40:00,19.16,19.22,19.1,19.14,643808.0,19.16,19.22,19.1,19.14,643808.0
2021-01-27 12:50:00,19.14,19.26,19.13,19.23,954845.0,19.14,19.26,19.13,19.23,954845.0
2021-01-27 13:00:00,19.23,19.39,19.21,19.23,1060992.0,19.23,19.39,19.21,19.23,1060992.0
2021-01-27 13:10:00,19.24,19.32,19.15,19.31,526582.0,19.24,19.32,19.15,19.31,526582.0
2021-01-27 13:20:00,19.31,19.38,19.3,19.33,602175.0,19.31,19.38,19.3,19.33,602175.0
2021-01-27 13:30:00,19.34,19.41,19.28,19.29,504253.0,19.34,19.41,19.28,19.29,504253.0
2021-01-27 13:40:00,19.28,19.33,19.23,19.31,407438.0,19.28,19.33,19.23,19.31,407438.0
2021-01-27 13:50:00,19.3,19.35,19.24,19.26,392039.0,19.3,19.35,19.24,19.26,392039.0
2021-01-27 14:00:00,19.27,19.29,19.11,19.19,427655.0,19.27,19.29,19.11,19.19,427655.0
2021-01-27 14:10:00,19.18,19.21,19.08,19.11,396609.0,19.18,19.21,19.08,19.11,396609.0
2021-01-27 14:20:00,19.1,19.15,19.05,19.09,490655.0,19.1,19.15,19.05,19.09,490655.0
2021-01-27 14:30:00,19.09,19.11,18.93,19.0,641965.0,19.09,19.11,18.93,19.0,641965.0
2021-01-27 14:40:00,19.0,19.06,18.9,18.93,590331.0,19.0,19.06,18.9,18.93,590331.0
2021-01-27 14:50:00,18.92,18.94,18.75,18.76,986772.0,18.92,18.94,18.75,18.76,986772.0
2021-01-27 15:00:00,18.76,18.88,18.69,18.86,684073.0,18.76,18.88,18.69,18.86,684073.0
2021-01-27 15:10:00,18.86,19.01,18.85,18.95,750619.0,18.86,19.01,18.85,18.95,750619.0
2021-01-27 15:20:00,18.95,18.96,18.83,18.87,628178.0,18.95,18.96,18.83,18.87,628178.0
2021-01-27 15:30:00,18.87,18.95,18.77,18.8,794296.0,18.87,18.95,18.77,18.8,794296.0
2021-01-27 15:40:00,18.8,18.96,18.75,18.96,987711.0,18.8,18.96,18.75,18.96,987711.0
2021-01-27 15:50:00,18.95,19.02,18.91,18.98,1802398.0,18.95,19.02,18.91,18.98,1802398.0
2021-01-28 09:30:00,20.1,20.67,19.9,20.63,4216992.0,20.1,20.67,19.9,20.63,4216992.0
2021-01-28 09:40:00,20.63,20.64,20.19,20.24,2978206.0,20.63,20.64,20.19,20.24,2978206.0
2021-01-28 09:50:00,20.24,20.39,20.19,20.27,2322685.0,20.24,20.39,20.19,20.27,2322685.0
2021-01-28 10:00:00,20.27,20.36,20.07,20.29,2137996.0,20.27,20.36,20.07,20.29,2137996.0
2021-01-28 10:10:00,20.29,20.47,20.24,20.28,1957745.0,20.29,20.47,20.24,20.28,1957745.0
2021-01-28 10:20:00,20.29,20.32,20.1,20.26,1823076.0,20.29,20.32,20.1,20.26,1823076.0
2021-01-28 10:30:00,20.27,20.37,20.04,20.07,1665207.0,20.27,20.37,20.04,20.07,1665207.0
2021-01-28 10:40:00,20.07,20.15,19.93,20.01,2110403.0,20.07,20.15,19.93,20.01,2110403.0
2021-01-28 10:50:00,20.0,20.02,19.8,19.9,1532122.0,20.0,20.02,19.8,19.9,1532122.0
2021-01-28 11:00:00,19.91,20.13,19.88,20.12,1131439.0,19.91,20.13,19.88,20.12,1131439.0
2021-01-28 11:10:00,20.13,20.19,19.95,19.98,1260380.0,20.13,20.19,19.95,19.98,1260380.0
2021-01-28 11:20:00,19.98,20.0,19.87,19.88,1530810.0,19.98,20.0,19.87,19.88,1530810.0
2021-01-28 11:30:00,19.89,20.1,19.81,19.87,953693.0,19.89,20.1,19.81,19.87,953693.0
2021-01-28 11:40:00,19.87,19.91,19.65,19.89,1507173.0,19.87,19.91,19.65,19.89,1507173.0
2021-01-28 11:50:00,19.9,19.95,19.77,19.81,768888.0,19.9,19.95,19.77,19.81,768888.0
2021-01-28 12:00:00,19.81,19.85,19.74,19.83,1030074.0,19.81,19.85,19.74,19.83,1030074.0
2021-01-28 12:10:00,19.83,19.84,19.76,19.79,643833.0,19.83,19.84,19.76,19.79,643833.0
2021-01-28 12:20:00,19.79,19.82,19.69,19.81,719068.0,19.79,19.82,19.69,19.81,719068.0
2021-01-28 12:30:00,19.81,19.84,19.65,19.72,607613.0,19.81,19.84,19.65,19.72,607613.0
2021-01-28 12:40:00,19.73,19.89,19.72,19.86,501281.0,19.73,19.89,19.72,19.86,501281.0
2021-01-28 12:50:00,19.86,19.99,19.84,19.94,453658.0,19.86,19.99,19.84,19.94,453658.0
2021-01-28 13:00:00,19.95,19.99,19.86,19.9,426442.0,19.95,19.99,19.86,19.9,426442.0
2021-01-28 13:10:00,19.89,19.98,19.81,19.97,514884.0,19.89,19.98,19.81,19.97,514884.0
2021-01-28 13:20:00,19.96,19.97,19.89,19.9,387812.0,19.96,19.97,19.89,19.9,387812.0
2021-01-28 13:30:00,19.89,20.0,19.88,19.97,346736.0,19.89,20.0,19.88,19.97,346736.0
2021-01-28 13:40:00,19.98,20.02,19.91,19.94,473890.0,19.98,20.02,19.91,19.94,473890.0
2021-01-28 13:50:00,19.93,20.0,19.91,19.96,315644.0,19.93,20.0,19.91,19.96,315644.0
2021-01-28 14:00:00,19.96,20.07,19.94,20.05,596856.0,19.96,20.07,19.94,20.05,596856.0
2021-01-28 14:10:00,20.05,20.09,19.99,20.06,384233.0,20.05,20.09,19.99,20.06,384233.0
2021-01-28 14:20:00,20.05,20.17,20.05,20.15,618819.0,20.05,20.17,20.05,20.15,618819.0
2021-01-28 14:30:00,20.15,20.25,20.11,20.2,786236.0,20.15,20.25,20.11,20.2,786236.0
2021-01-28 14:40:00,20.2,20.25,20.14,20.25,562686.0,20.2,20.25,20.14,20.25,562686.0
2021-01-28 14:50:00,20.25,20.27,20.11,20.19,621505.0,20.25,20.27,20.11,20.19,621505.0
2021-01-28 15:00:00,20.19,20.2,20.1,20.13,525537.0,20.19,20.2,20.1,20.13,525537.0
2021-01-28 15:10:00,20.12,20.16,20.0,20.03,508022.0,20.12,20.16,20.0,20.03,508022.0
2021-01-28 15:20:00,20.03,20.04,19.9,19.91,439346.0,20.03,20.04,19.9,19.91,439346.0
2021-01-28 15:30:00,19.9,20.0,19.88,19.93,694628.0,19.9,20.0,19.88,19.93,694628.0
2021-01-28 15:40:00,19.92,19.94,19.82,19.89,785092.0,19.92,19.94,19.82,19.89,785092.0
2021-01-28 15:50:00,19.88,19.9,19.72,19.75,2489635.0,19.88,19.9,19.72,19.75,2489635.0
2021-01-29 09:30:00,19.7,19.81,19.07,19.08,2822849.0,19.7,19.81,19.07,19.08,2822849.0
2021-01-29 09:40:00,19.07,19.18,18.96,18.97,2887457.0,19.07,19.18,18.96,18.97,2887457.0
2021-01-29 09:50:00,18.96,19.16,18.95,19.13,1805909.0,18.96,19.16,18.95,19.13,1805909.0
2021-01-29 10:00:00,19.13,19.14,18.91,19.02,1570657.0,19.13,19.14,18.91,19.02,1570657.0
2021-01-29 10:10:00,19.03,19.07,18.91,19.0,1718982.0,19.03,19.07,18.91,19.0,1718982.0
2021-01-29 10:20:00,18.99,19.13,18.95,19.04,1188964.0,18.99,19.13,18.95,19.04,1188964.0
2021-01-29 10:30:00,19.04,19.13,18.83,18.9,1857562.0,19.04,19.13,18.83,18.9,1857562.0
2021-01-29 10:40:00,18.9,18.95,18.79,18.9,1715256.0,18.9,18.95,18.79,18.9,1715256.0
2021-01-29 10:50:00,18.9,19.0,18.88,18.98,705237.0,18.9,19.0,18.88,18.98,705237.0
2021-01-29 11:00:00,18.99,19.0,18.9,18.98,579102.0,18.99,19.0,18.9,18.98,579102.0
2021-01-29 11:10:00,18.98,18.99,18.87,18.87,678400.0,18.98,18.99,18.87,18.87,678400.0
2021-01-29 11:20:00,18.88,19.0,18.84,18.91,1262724.0,18.88,19.0,18.84,18.91,1262724.0
2021-01-29 11:30:00,18.9,18.91,18.71,18.79,1337389.0,18.9,18.91,18.71,18.79,1337389.0
2021-01-29 11:40:00,18.8,18.97,18.79,18.97,1341086.0,18.8,18.97,18.79,18.97,1341086.0
2021-01-29 11:50:00,18.96,19.13,18.93,19.12,1243001.0,18.96,19.13,18.93,19.12,1243001.0
2021-01-29 12:00:00,19.11,19.16,19.0,19.04,799261.0,19.11,19.16,19.0,19.04,799261.0
2021-01-29 12:10:00,19.04,19.07,18.85,18.86,785558.0,19.04,19.07,18.85,18.86,785558.0
2021-01-29 12:20:00,18.86,18.86,18.72,18.8,1250378.0,18.86,18.86,18.72,18.8,1250378.0
2021-01-29 12:30:00,18.81,18.85,18.59,18.59,1422984.0,18.81,18.85,18.59,18.59,1422984.0
2021-01-29 12:40:00,18.6,18.71,18.47,18.48,1541001.0,18.6,18.71,18.47,18.48,1541001.0
2021-01-29 12:50:00,18.49,18.71,18.48,18.56,815791.0,18.49,18.71,18.48,18.56,815791.0
2021-01-29 13:00:00,18.55,18.67,18.55,18.63,723349.0,18.55,18.67,18.55,18.63,723349.0
2021-01-29 13:10:00,18.62,18.64,18.38,18.43,989800.0,18.62,18.64,18.38,18.43,989800.0
2021-01-29 13:20:00,18.43,18.64,18.42,18.62,823852.0,18.43,18.64,18.42,18.62,823852.0
2021-01-29 13:30:00,18.62,18.73,18.57,18.67,963498.0,18.62,18.73,18.57,18.67,963498.0
2021-01-29 13:40:00,18.66,18.72,18.61,18.63,726472.0,18.66,18.72,18.61,18.63,726472.0
2021-01-29 13:50:00,18.63,18.73,18.6,18.66,394696.0,18.63,18.73,18.6,18.66,394696.0
2021-01-29 14:00:00,18.65,18.79,18.64,18.73,514241.0,18.65,18.79,18.64,18.73,514241.0
2021-01-29 14:10:00,18.73,18.75,18.64,18.73,582967.0,18.73,18.75,18.64,18.73,582967.0
2021-01-29 14:20:00,18.73,18.75,18.6,18.63,530755.0,18.73,18.75,18.6,18.63,530755.0
2021-01-29 14:30:00,18.64,18.65,18.54,18.59,510554.0,18.64,18.65,18.54,18.59,510554.0
2021-01-29 14:40:00,18.6,18.66,18.56,18.63,418900.0,18.6,18.66,18.56,18.63,418900.0
2021-01-29 14:50:00,18.63,18.68,18.59,18.65,390004.0,18.63,18.68,18.59,18.65,390004.0
2021-01-29 15:00:00,18.66,18.81,18.64,18.76,569768.0,18.66,18.81,18.64,18.76,569768.0
2021-01-29 15:10:00,18.76,18.81,18.7,18.72,412561.0,18.76,18.81,18.7,18.72,412561.0
2021-01-29 15:20:00,18.73,18.79,18.69,18.73,568058.0,18.73,18.79,18.69,18.73,568058.0
2021-01-29 15:30:00,18.73,18.8,18.66,18.69,607212.0,18.73,18.8,18.66,18.69,607212.0
2021-01-29 15:40:00,18.69,18.7,18.6,18.68,932822.0,18.69,18.7,18.6,18.68,932822.0
2021-01-29 15:50:00,18.67,18.78,18.66,18.67,2470524.0,18.67,18.78,18.66,18.67,2470524.0
2021-02-01 09:30:00,18.96,19.13,18.79,18.93,2391780.0,18.96,19.13,18.79,18.93,2391780.0
2021-02-01 09:40:00,18.93,19.06,18.68,18.7,1245844.0,18.93,19.06,18.68,18.7,1245844.0
2021-02-01 09:50:00,18.7,18.76,18.55,18.59,1425323.0,18.7,18.76,18.55,18.59,1425323.0
2021-02-01 10:00:00,18.59,18.68,18.48,18.55,1000561.0,18.59,18.68,18.48,18.55,1000561.0
2021-02-01 10:10:00,18.56,18.66,18.5,18.63,683092.0,18.56,18.66,18.5,18.63,683092.0
2021-02-01 10:20:00,18.63,18.68,18.5,18.5,581944.0,18.63,18.68,18.5,18.5,581944.0
2021-02-01 10:30:00,18.51,18.61,18.41,18.43,873436.0,18.51,18.61,18.41,18.43,873436.0
2021-02-01 10:40:00,18.43,18.53,18.41,18.47,786440.0,18.43,18.53,18.41,18.47,786440.0
2021-02-01 10:50:00,18.47,18.54,18.41,18.53,491157.0,18.47,18.54,18.41,18.53,491157.0
2021-02-01 11:00:00,18.52,18.56,18.43,18.52,452514.0,18.52,18.56,18.43,18.52,452514.0
2021-02-01 11:10:00,18.52,18.62,18.51,18.62,552330.0,18.52,18.62,18.51,18.62,552330.0
2021-02-01 11:20:00,18.62,18.74,18.61,18.71,530401.0,18.62,18.74,18.61,18.71,530401.0
2021-02-01 11:30:00,18.71,18.72,18.6,18.66,380950.0,18.71,18.72,18.6,18.66,380950.0
2021-02-01 11:40:00,18.66,18.78,18.66,18.77,589211.0,18.66,18.78,18.66,18.77,589211.0
2021-02-01 11:50:00,18.76,18.77,18.72,18.73,374237.0,18.76,18.77,18.72,18.73,374237.0
2021-02-01 12:00:00,18.73,18.83,18.71,18.78,933562.0,18.73,18.83,18.71,18.78,933562.0
2021-02-01 12:10:00,18.79,18.8,18.64,18.64,572444.0,18.79,18.8,18.64,18.64,572444.0
2021-02-01 12:20:00,18.65,18.83,18.65,18.8,421361.0,18.65,18.83,18.65,18.8,421361.0
2021-02-01 12:30:00,18.8,18.82,18.74,18.76,425907.0,18.8,18.82,18.74,18.76,425907.0
2021-02-01 12:40:00,18.76,18.79,18.7,18.73,309912.0,18.76,18.79,18.7,18.73,309912.0
2021-02-01 12:50:00,18.73,18.75,18.69,18.75,287488.0,18.73,18.75,18.69,18.75,287488.0
2021-02-01 13:00:00,18.74,18.76,18.7,18.73,218587.0,18.74,18.76,18.7,18.73,218587.0
2021-02-01 13:10:00,18.73,18.83,18.73,18.81,289470.0,18.73,18.83,18.73,18.81,289470.0
2021-02-01 13:20:00,18.8,18.84,18.78,18.78,300016.0,18.8,18.84,18.78,18.78,300016.0
2021-02-01 13:30:00,18.78,18.89,18.78,18.87,394942.0,18.78,18.89,18.78,18.87,394942.0
2021-02-01 13:40:00,18.86,18.91,18.81,18.81,303211.0,18.86,18.91,18.81,18.81,303211.0
2021-02-01 13:50:00,18.81,18.82,18.75,18.81,329978.0,18.81,18.82,18.75,18.81,329978.0
2021-02-01 14:00:00,18.8,18.86,18.77,18.8,952755.0,18.8,18.86,18.77,18.8,952755.0
2021-02-01 14:10:00,18.8,18.8,18.75,18.78,220082.0,18.8,18.8,18.75,18.78,220082.0
2021-02-01 14:20:00,18.79,18.83,18.75,18.82,378958.0,18.79,18.83,18.75,18.82,378958.0
2021-02-01 14:30:00,18.82,18.84,18.78,18.82,267583.0,18.82,18.84,18.78,18.82,267583.0
2021-02-01 14:40:00,18.82,18.85,18.79,18.82,272277.0,18.82,18.85,18.79,18.82,272277.0
2021-02-01 14:50:00,18.82,18.86,18.82,18.84,250653.0,18.82,18.86,18.82,18.84,250653.0
2021-02-01 15:00:00,18.85,18.86,18.81,18.86,290118.0,18.85,18.86,18.81,18.86,290118.0
2021-02-01 15:10:00,18.85,18.87,18.79,18.8,328252.0,18.85,18.87,18.79,18.8,328252.0
2021-02-01 15:20:00,18.81,18.83,18.76,18.77,363173.0,18.81,18.83,18.76,18.77,363173.0
2021-02-01 15:30:00,18.76,18.81,18.73,18.78,608503.0,18.76,18.81,18.73,18.78,608503.0
2021-02-01 15:40:00,18.78,18.79,18.72,18.77,544605.0,18.78,18.79,18.72,18.77,544605.0
2021-02-01 15:50:00,18.77,18.8,18.75,18.8,1231627.0,18.77,18.8,18.75,18.8,1231627.0
2021-02-02 09:30:00,19.22,19.43,18.98,19.16,2455046.0,19.22,19.43,18.98,19.16,2455046.0
2021-02-02 09:40:00,19.16,19.24,19.03,19.17,1175801.0,19.16,19.24,19.03,19.17,1175801.0
2021-02-02 09:50:00,19.16,19.3,19.13,19.13,959187.0,19.16,19.3,19.13,19.13,959187.0
2021-02-02 10:00:00,19.14,19.32,19.14,19.26,938287.0,19.14,19.32,19.14,19.26,938287.0
2021-02-02 10:10:00,19.26,19.28,19.12,19.2,783930.0,19.26,19.28,19.12,19.2,783930.0
2021-02-02 10:20:00,19.2,19.24,19.01,19.04,877213.0,19.2,19.24,19.01,19.04,877213.0
2021-02-02 10:30:00,19.05,19.13,19.01,19.05,629784.0,19.05,19.13,19.01,19.05,629784.0
2021-02-02 10:40:00,19.05,19.26,19.05,19.26,702520.0,19.05,19.26,19.05,19.26,702520.0
2021-02-02 10:50:00,19.26,19.39,19.25,19.33,1099333.0,19.26,19.39,19.25,19.33,1099333.0
2021-02-02 11:00:00,19.32,19.44,19.3,19.35,909157.0,19.32,19.44,19.3,19.35,909157.0
2021-02-02 11:10:00,19.35,19.6,19.34,19.51,1583554.0,19.35,19.6,19.34,19.51,1583554.0
2021-02-02 11:20:00,19.52,19.56,19.45,19.51,789264.0,19.52,19.56,19.45,19.51,789264.0
2021-02-02 11:30:00,19.51,19.52,19.39,19.39,624376.0,19.51,19.52,19.39,19.39,624376.0
2021-02-02 11:40:00,19.4,19.47,19.34,19.39,443035.0,19.4,19.47,19.34,19.39,443035.0
2021-02-02 11:50:00,19.39,19.44,19.35,19.39,296257.0,19.39,19.44,19.35,19.39,296257.0
2021-02-02 12:00:00,19.38,19.39,19.28,19.29,597898.0,19.38,19.39,19.28,19.29,597898.0
2021-02-02 12:10:00,19.29,19.31,19.22,19.3,526821.0,19.29,19.31,19.22,19.3,526821.0
2021-02-02 12:20:00,19.3,19.39,19.29,19.39,548792.0,19.3,19.39,19.29,19.39,548792.0
2021-02-02 12:30:00,19.39,19.4,19.3,19.36,272220.0,19.39,19.4,19.3,19.36,272220.0
2021-02-02 12:40:00,19.36,19.4,19.36,19.39,213729.0,19.36,19.4,19.36,19.39,213729.0
2021-02-02 12:50:00,19.4,19.41,19.36,19.39,178744.0,19.4,19.41,19.36,19.39,178744.0
2021-02-02 13:00:00,19.39,19.41,19.36,19.37,238282.0,19.39,19.41,19.36,19.37,238282.0
2021-02-02 13:10:00,19.37,19.44,19.36,19.43,270910.0,19.37,19.44,19.36,19.43,270910.0
2021-02-02 13:20:00,19.44,19.44,19.36,19.44,238411.0,19.44,19.44,19.36,19.44,238411.0
2021-02-02 13:30:00,19.44,19.45,19.38,19.44,218881.0,19.44,19.45,19.38,19.44,218881.0
2021-02-02 13:40:00,19.44,19.5,19.43,19.49,339401.0,19.44,19.5,19.43,19.49,339401.0
2021-02-02 13:50:00,19.49,19.5,19.41,19.41,287817.0,19.49,19.5,19.41,19.41,287817.0
2021-02-02 14:00:00,19.41,19.47,19.36,19.45,360574.0,19.41,19.47,19.36,19.45,360574.0
2021-02-02 14:10:00,19.44,19.53,19.42,19.51,376678.0,19.44,19.53,19.42,19.51,376678.0
2021-02-02 14:20:00,19.52,19.53,19.41,19.45,390632.0,19.52,19.53,19.41,19.45,390632.0
2021-02-02 14:30:00,19.45,19.5,19.43,19.44,251027.0,19.45,19.5,19.43,19.44,251027.0
2021-02-02 14:40:00,19.44,19.46,19.42,19.43,254617.0,19.44,19.46,19.42,19.43,254617.0
2021-02-02 14:50:00,19.43,19.54,19.43,19.53,267384.0,19.43,19.54,19.43,19.53,267384.0
2021-02-02 15:00:00,19.54,19.6,19.51,19.6,499529.0,19.54,19.6,19.51,19.6,499529.0
2021-02-02 15:10:00,19.6,19.6,19.47,19.48,576108.0,19.6,19.6,19.47,19.48,576108.0
2021-02-02 15:20:00,19.48,19.5,19.39,19.4,383443.0,19.48,19.5,19.39,19.4,383443.0
2021-02-02 15:30:00,19.4,19.44,19.35,19.36,460444.0,19.4,19.44,19.35,19.36,460444.0
2021-02-02 15:40:00,19.37,19.5,19.35,19.47,802216.0,19.37,19.5,19.35,19.47,802216.0
2021-02-02 15:50:00,19.46,19.5,19.42,19.45,1419199.0,19.46,19.5,19.42,19.45,1419199.0
2021-02-03 09:30:00,19.63,19.71,19.43,19.7,1716153.0,19.63,19.71,19.43,19.7,1716153.0
2021-02-03 09:40:00,19.69,20.07,19.67,20.01,1970791.0,19.69,20.07,19.67,20.01,1970791.0
2021-02-03 09:50:00,20.01,20.13,19.94,20.05,1386279.0,20.01,20.13,19.94,20.05,1386279.0
2021-02-03 10:00:00,20.06,20.08,19.88,19.98,850129.0,20.06,20.08,19.88,19.98,850129.0
2021-02-03 10:10:00,19.99,20.06,19.88,19.92,865429.0,19.99,20.06,19.88,19.92,865429.0
2021-02-03 10:20:00,19.93,19.96,19.71,19.71,1102462.0,19.93,19.96,19.71,19.71,1102462.0
2021-02-03 10:30:00,19.71,19.85,19.65,19.79,713194.0,19.71,19.85,19.65,19.79,713194.0
2021-02-03 10:40:00,19.79,19.94,19.76,19.92,478648.0,19.79,19.94,19.76,19.92,478648.0
2021-02-03 10:50:00,19.92,20.01,19.89,19.91,606514.0,19.92,20.01,19.89,19.91,606514.0
2021-02-03 11:00:00,19.91,20.03,19.9,19.96,508970.0,19.91,20.03,19.9,19.96,508970.0
2021-02-03 11:10:00,19.96,20.0,19.89,19.91,498659.0,19.96,20.0,19.89,19.91,498659.0
2021-02-03 11:20:00,19.91,20.03,19.9,20.02,963330.0,19.91,20.03,19.9,20.02,963330.0
2021-02-03 11:30:00,20.03,20.11,19.99,20.09,924333.0,20.03,20.11,19.99,20.09,924333.0
2021-02-03 11:40:00,20.1,20.22,20.06,20.17,831089.0,20.1,20.22,20.06,20.17,831089.0
2021-02-03 11:50:00,20.18,20.21,20.12,20.14,662558.0,20.18,20.21,20.12,20.14,662558.0
2021-02-03 12:00:00,20.14,20.36,20.13,20.3,1103566.0,20.14,20.36,20.13,20.3,1103566.0
2021-02-03 12:10:00,20.31,20.44,20.28,20.4,1013427.0,20.31,20.44,20.28,20.4,1013427.0
2021-02-03 12:20:00,20.41,20.45,20.32,20.33,820499.0,20.41,20.45,20.32,20.33,820499.0
2021-02-03 12:30:00,20.32,20.34,20.27,20.31,745253.0,20.32,20.34,20.27,20.31,745253.0
2021-02-03 12:40:00,20.32,20.33,20.21,20.26,676400.0,20.32,20.33,20.21,20.26,676400.0
2021-02-03 12:50:00,20.25,20.36,20.22,20.34,653278.0,20.25,20.36,20.22,20.34,653278.0
2021-02-03 13:00:00,20.33,20.39,20.3,20.32,434916.0,20.33,20.39,20.3,20.32,434916.0
2021-02-03 13:10:00,20.32,20.4,20.31,20.35,484748.0,20.32,20.4,20.31,20.35,484748.0
2021-02-03 13:20:00,20.34,20.35,20.21,20.34,622664.0,20.34,20.35,20.21,20.34,622664.0
2021-02-03 13:30:00,20.35,20.37,20.24,20.26,413690.0,20.35,20.37,20.24,20.26,413690.0
2021-02-03 13:40:00,20.26,20.4,20.25,20.38,487015.0,20.26,20.4,20.25,20.38,487015.0
2021-02-03 13:50:00,20.39,20.45,20.32,20.35,578923.0,20.39,20.45,20.32,20.35,578923.0
2021-02-03 14:00:00,20.35,20.4,20.34,20.35,258924.0,20.35,20.4,20.34,20.35,258924.0
2021-02-03 14:10:00,20.35,20.38,20.32,20.36,260816.0,20.35,20.38,20.32,20.36,260816.0
2021-02-03 14:20:00,20.36,20.47,20.35,20.43,655189.0,20.36,20.47,20.35,20.43,655189.0
2021-02-03 14:30:00,20.44,20.44,20.37,20.41,397654.0,20.44,20.44,20.37,20.41,397654.0
2021-02-03 14:40:00,20.41,20.49,20.4,20.43,567863.0,20.41,20.49,20.4,20.43,567863.0
2021-02-03 14:50:00,20.43,20.44,20.34,20.4,515324.0,20.43,20.44,20.34,20.4,515324.0
2021-02-03 15:00:00,20.4,20.41,20.32,20.34,454143.0,20.4,20.41,20.32,20.34,454143.0
2021-02-03 15:10:00,20.33,20.36,20.25,20.3,809199.0,20.33,20.36,20.25,20.3,809199.0
2021-02-03 15:20:00,20.29,20.33,20.26,20.29,391133.0,20.29,20.33,20.26,20.29,391133.0
2021-02-03 15:30:00,20.28,20.41,20.28,20.38,781625.0,20.28,20.41,20.28,20.38,781625.0
2021-02-03 15:40:00,20.38,20.44,20.37,20.44,779398.0,20.38,20.44,20.37,20.44,779398.0
2021-02-03 15:50:00,20.44,20.49,20.4,20.44,1970452.0,20.44,20.49,20.4,20.44,1970452.0
2021-02-04 09:30:00,21.0,21.33,20.81,21.05,4105702.0,21.0,21.33,20.81,21.05,4105702.0
2021-02-04 09:40:00,21.05,21.3,21.0,21.26,2121533.0,21.05,21.3,21.0,21.26,2121533.0
2021-02-04 09:50:00,21.27,21.28,21.12,21.17,1419107.0,21.27,21.28,21.12,21.17,1419107.0
2021-02-04 10:00:00,21.18,21.19,20.91,20.92,1773005.0,21.18,21.19,20.91,20.92,1773005.0
2021-02-04 10:10:00,20.92,21.01,20.86,20.91,1095219.0,20.92,21.01,20.86,20.91,1095219.0
2021-02-04 10:20:00,20.91,20.92,20.66,20.68,973879.0,20.91,20.92,20.66,20.68,973879.0
2021-02-04 10:30:00,20.69,20.87,20.68,20.83,862525.0,20.69,20.87,20.68,20.83,862525.0
2021-02-04 10:40:00,20.83,20.89,20.79,20.84,729934.0,20.83,20.89,20.79,20.84,729934.0
2021-02-04 10:50:00,20.83,20.84,20.72,20.72,453373.0,20.83,20.84,20.72,20.72,453373.0
2021-02-04 11:00:00,20.72,20.83,20.71,20.73,637221.0,20.72,20.83,20.71,20.73,637221.0
2021-02-04 11:10:00,20.73,20.78,20.67,20.75,605645.0,20.73,20.78,20.67,20.75,605645.0
2021-02-04 11:20:00,20.75,20.89,20.75,20.87,413490.0,20.75,20.89,20.75,20.87,413490.0
2021-02-04 11:30:00,20.87,20.88,20.8,20.84,331338.0,20.87,20.88,20.8,20.84,331338.0
2021-02-04 11:40:00,20.84,20.86,20.8,20.83,269268.0,20.84,20.86,20.8,20.83,269268.0
2021-02-04 11:50:00,20.83,20.93,20.82,20.88,351102.0,20.83,20.93,20.82,20.88,351102.0
2021-02-04 12:00:00,20.87,21.01,20.85,21.0,751243.0,20.87,21.01,20.85,21.0,751243.0
2021-02-04 12:10:00,21.0,21.01,20.88,20.88,394495.0,21.0,21.01,20.88,20.88,394495.0
2021-02-04 12:20:00,20.88,20.98,20.83,20.93,575837.0,20.88,20.98,20.83,20.93,575837.0
2021-02-04 12:30:00,20.92,21.09,20.91,21.08,653524.0,20.92,21.09,20.91,21.08,653524.0
2021-02-04 12:40:00,21.09,21.15,21.0,21.06,746513.0,21.09,21.15,21.0,21.06,746513.0
2021-02-04 12:50:00,21.07,21.07,20.95,20.97,367512.0,21.07,21.07,20.95,20.97,367512.0
2021-02-04 13:00:00,20.97,21.06,20.96,20.98,398683.0,20.97,21.06,20.96,20.98,398683.0
2021-02-04 13:10:00,20.99,20.99,20.95,20.96,217020.0,20.99,20.99,20.95,20.96,217020.0
2021-02-04 13:20:00,20.96,20.99,20.89,20.89,312550.0,20.96,20.99,20.89,20.89,312550.0
2021-02-04 13:30:00,20.89,20.97,20.87,20.96,368257.0,20.89,20.97,20.87,20.96,368257.0
2021-02-04 13:40:00,20.96,21.0,20.93,21.0,319034.0,20.96,21.0,20.93,21.0,319034.0
2021-02-04 13:50:00,20.99,21.03,20.91,20.92,535654.0,20.99,21.03,20.91,20.92,535654.0
2021-02-04 14:00:00,20.93,20.99,20.92,20.98,226426.0,20.93,20.99,20.92,20.98,226426.0
2021-02-04 14:10:00,20.98,21.03,20.97,21.03,337885.0,20.98,21.03,20.97,21.03,337885.0
2021-02-04 14:20:00,21.02,21.05,21.0,21.05,355366.0,21.02,21.05,21.0,21.05,355366.0
2021-02-04 14:30:00,21.05,21.1,21.02,21.03,619795.0,21.05,21.1,21.02,21.03,619795.0
2021-02-04 14:40:00,21.04,21.1,21.03,21.09,323916.0,21.04,21.1,21.03,21.09,323916.0
2021-02-04 14:50:00,21.08,21.12,21.05,21.07,604166.0,21.08,21.12,21.05,21.07,604166.0
2021-02-04 15:00:00,21.07,21.07,20.97,20.98,546820.0,21.07,21.07,20.97,20.98,546820.0
2021-02-04 15:10:00,20.98,21.0,20.92,20.94,382705.0,20.98,21.0,20.92,20.94,382705.0
2021-02-04 15:20:00,20.94,21.03,20.91,21.01,641735.0,20.94,21.03,20.91,21.01,641735.0
2021-02-04 15:30:00,21.01,21.06,20.96,21.0,536563.0,21.01,21.06,20.96,21.0,536563.0
2021-02-04 15:40:00,20.99,21.01,20.96,20.98,584388.0,20.99,21.01,20.96,20.98,584388.0
2021-02-04 15:50:00,20.97,21.07,20.96,21.06,1361274.0,20.97,21.07,20.96,21.06,1361274.0
2021-02-05 09:30:00,21.39,21.52,21.22,21.39,3116441.0,21.39,21.52,21.22,21.39,3116441.0
2021-02-05 09:40:00,21.38,21.62,21.37,21.52,1906954.0,21.38,21.62,21.37,21.52,1906954.0
2021-02-05 09:50:00,21.52,21.61,21.46,21.59,1251339.0,21.52,21.61,21.46,21.59,1251339.0
2021-02-05 10:00:00,21.59,21.75,21.47,21.6,2198407.0,21.59,21.75,21.47,21.6,2198407.0
2021-02-05 10:10:00,21.59,21.6,21.33,21.35,1539209.0,21.59,21.6,21.33,21.35,1539209.0
2021-02-05 10:20:00,21.34,21.58,21.28,21.57,1097012.0,21.34,21.58,21.28,21.57,1097012.0
2021-02-05 10:30:00,21.57,21.64,21.48,21.62,979251.0,21.57,21.64,21.48,21.62,979251.0
2021-02-05 10:40:00,21.62,21.73,21.58,21.66,884569.0,21.62,21.73,21.58,21.66,884569.0
2021-02-05 10:50:00,21.66,21.73,21.58,21.59,707258.0,21.66,21.73,21.58,21.59,707258.0
2021-02-05 11:00:00,21.6,21.67,21.56,21.6,620332.0,21.6,21.67,21.56,21.6,620332.0
2021-02-05 11:10:00,21.6,21.65,21.56,21.62,523998.0,21.6,21.65,21.56,21.62,523998.0
2021-02-05 11:20:00,21.61,21.62,21.46,21.46,523236.0,21.61,21.62,21.46,21.46,523236.0
2021-02-05 11:30:00,21.46,21.52,21.45,21.48,437505.0,21.46,21.52,21.45,21.48,437505.0
2021-02-05 11:40:00,21.48,21.49,21.43,21.48,364657.0,21.48,21.49,21.43,21.48,364657.0
2021-02-05 11:50:00,21.48,21.51,21.47,21.48,228080.0,21.48,21.51,21.47,21.48,228080.0
2021-02-05 12:00:00,21.48,21.49,21.43,21.48,277928.0,21.48,21.49,21.43,21.48,277928.0
2021-02-05 12:10:00,21.48,21.48,21.36,21.4,432555.0,21.48,21.48,21.36,21.4,432555.0
2021-02-05 12:20:00,21.4,21.42,21.35,21.4,379627.0,21.4,21.42,21.35,21.4,379627.0
2021-02-05 12:30:00,21.41,21.47,21.39,21.46,380419.0,21.41,21.47,21.39,21.46,380419.0
2021-02-05 12:40:00,21.45,21.55,21.45,21.53,561360.0,21.45,21.55,21.45,21.53,561360.0
2021-02-05 12:50:00,21.52,21.56,21.42,21.44,324472.0,21.52,21.56,21.42,21.44,324472.0
2021-02-05 13:00:00,21.45,21.47,21.38,21.42,219346.0,21.45,21.47,21.38,21.42,219346.0
2021-02-05 13:10:00,21.41,21.44,21.38,21.42,223984.0,21.41,21.44,21.38,21.42,223984.0
2021-02-05 13:20:00,21.42,21.47,21.32,21.4,692386.0,21.42,21.47,21.32,21.4,692386.0
2021-02-05 13:30:00,21.39,21.41,21.3,21.3,325354.0,21.39,21.41,21.3,21.3,325354.0
2021-02-05 13:40:00,21.31,21.32,21.27,21.29,332622.0,21.31,21.32,21.27,21.29,332622.0
2021-02-05 13:50:00,21.29,21.32,21.27,21.27,212634.0,21.29,21.32,21.27,21.27,212634.0
2021-02-05 14:00:00,21.27,21.36,21.25,21.34,453595.0,21.27,21.36,21.25,21.34,453595.0
2021-02-05 14:10:00,21.33,21.39,21.32,21.34,402544.0,21.33,21.39,21.32,21.34,402544.0
2021-02-05 14:20:00,21.34,21.36,21.33,21.33,256856.0,21.34,21.36,21.33,21.33,256856.0
2021-02-05 14:30:00,21.33,21.35,21.32,21.34,363161.0,21.33,21.35,21.32,21.34,363161.0
2021-02-05 14:40:00,21.34,21.35,21.28,21.31,305625.0,21.34,21.35,21.28,21.31,305625.0
2021-02-05 14:50:00,21.31,21.34,21.26,21.3,303759.0,21.31,21.34,21.26,21.3,303759.0
2021-02-05 15:00:00,21.3,21.31,21.21,21.22,305956.0,21.3,21.31,21.21,21.22,305956.0
2021-02-05 15:10:00,21.21,21.23,21.15,21.16,467135.0,21.21,21.23,21.15,21.16,467135.0
2021-02-05 15:20:00,21.16,21.2,21.13,21.19,460408.0,21.16,21.2,21.13,21.19,460408.0
2021-02-05 15:30:00,21.19,21.26,21.18,21.25,500101.0,21.19,21.26,21.18,21.25,500101.0
2021-02-05 15:40:00,21.25,21.33,21.23,21.31,694613.0,21.25,21.33,21.23,21.31,694613.0
2021-02-05 15:50:00,21.32,21.34,21.27,21.31,1190780.0,21.32,21.34,21.27,21.31,1190780.0
2021-02-08 09:30:00,21.6,21.81,21.41,21.52,2042086.0,21.6,21.81,21.41,21.52,2042086.0
2021-02-08 09:40:00,21.52,21.77,21.5,21.7,1342216.0,21.52,21.77,21.5,21.7,1342216.0
2021-02-08 09:50:00,21.7,21.81,21.65,21.69,1217970.0,21.7,21.81,21.65,21.69,1217970.0
2021-02-08 10:00:00,21.69,21.73,21.5,21.51,1018154.0,21.69,21.73,21.5,21.51,1018154.0
2021-02-08 10:10:00,21.51,21.63,21.5,21.63,618465.0,21.51,21.63,21.5,21.63,618465.0
2021-02-08 10:20:00,21.63,21.64,21.53,21.58,498987.0,21.63,21.64,21.53,21.58,498987.0
2021-02-08 10:30:00,21.59,21.64,21.49,21.53,629644.0,21.59,21.64,21.49,21.53,629644.0
2021-02-08 10:40:00,21.52,21.59,21.5,21.54,357989.0,21.52,21.59,21.5,21.54,357989.0
2021-02-08 10:50:00,21.54,21.58,21.41,21.46,825601.0,21.54,21.58,21.41,21.46,825601.0
2021-02-08 11:00:00,21.46,21.46,21.38,21.41,560972.0,21.46,21.46,21.38,21.41,560972.0
2021-02-08 11:10:00,21.42,21.48,21.35,21.38,694335.0,21.42,21.48,21.35,21.38,694335.0
2021-02-08 11:20:00,21.38,21.47,21.37,21.44,387984.0,21.38,21.47,21.37,21.44,387984.0
2021-02-08 11:30:00,21.43,21.5,21.38,21.4,510108.0,21.43,21.5,21.38,21.4,510108.0
2021-02-08 11:40:00,21.39,21.4,21.24,21.33,693007.0,21.39,21.4,21.24,21.33,693007.0
2021-02-08 11:50:00,21.33,21.41,21.32,21.38,412336.0,21.33,21.41,21.32,21.38,412336.0
2021-02-08 12:00:00,21.38,21.41,21.36,21.4,355941.0,21.38,21.41,21.36,21.4,355941.0
2021-02-08 12:10:00,21.39,21.49,21.39,21.47,419371.0,21.39,21.49,21.39,21.47,419371.0
2021-02-08 12:20:00,21.48,21.52,21.45,21.45,431705.0,21.48,21.52,21.45,21.45,431705.0
2021-02-08 12:30:00,21.45,21.53,21.45,21.47,362226.0,21.45,21.53,21.45,21.47,362226.0
2021-02-08 12:40:00,21.48,21.48,21.41,21.45,219055.0,21.48,21.48,21.41,21.45,219055.0
2021-02-08 12:50:00,21.45,21.49,21.45,21.46,153411.0,21.45,21.49,21.45,21.46,153411.0
2021-02-08 13:00:00,21.46,21.47,21.41,21.41,182759.0,21.46,21.47,21.41,21.41,182759.0
2021-02-08 13:10:00,21.42,21.51,21.41,21.47,308534.0,21.42,21.51,21.41,21.47,308534.0
2021-02-08 13:20:00,21.47,21.5,21.43,21.44,161549.0,21.47,21.5,21.43,21.44,161549.0
2021-02-08 13:30:00,21.45,21.48,21.42,21.45,208607.0,21.45,21.48,21.42,21.45,208607.0
2021-02-08 13:40:00,21.46,21.47,21.39,21.43,322902.0,21.46,21.47,21.39,21.43,322902.0
2021-02-08 13:50:00,21.43,21.47,21.41,21.46,265728.0,21.43,21.47,21.41,21.46,265728.0
2021-02-08 14:00:00,21.46,21.47,21.44,21.45,131826.0,21.46,21.47,21.44,21.45,131826.0
2021-02-08 14:10:00,21.45,21.46,21.42,21.44,155836.0,21.45,21.46,21.42,21.44,155836.0
2021-02-08 14:20:00,21.44,21.48,21.43,21.46,214779.0,21.44,21.48,21.43,21.46,214779.0
2021-02-08 14:30:00,21.47,21.55,21.46,21.53,380262.0,21.47,21.55,21.46,21.53,380262.0
2021-02-08 14:40:00,21.53,21.6,21.53,21.56,376913.0,21.53,21.6,21.53,21.56,376913.0
2021-02-08 14:50:00,21.56,21.59,21.54,21.56,259011.0,21.56,21.59,21.54,21.56,259011.0
2021-02-08 15:00:00,21.56,21.57,21.49,21.5,229330.0,21.56,21.57,21.49,21.5,229330.0
2021-02-08 15:10:00,21.5,21.55,21.49,21.53,251651.0,21.5,21.55,21.49,21.53,251651.0
2021-02-08 15:20:00,21.53,21.58,21.51,21.56,223530.0,21.53,21.58,21.51,21.56,223530.0
2021-02-08 15:30:00,21.57,21.6,21.54,21.59,332261.0,21.57,21.6,21.54,21.59,332261.0
2021-02-08 15:40:00,21.59,21.59,21.53,21.54,461221.0,21.59,21.59,21.53,21.54,461221.0
2021-02-08 15:50:00,21.54,21.62,21.53,21.61,1268973.0,21.54,21.62,21.53,21.61,1268973.0
2021-02-09 09:30:00,21.4,21.42,20.77,20.87,2987514.0,21.4,21.42,20.77,20.87,2987514.0
2021-02-09 09:40:00,20.86,20.96,20.79,20.89,1552115.0,20.86,20.96,20.79,20.89,1552115.0
2021-02-09 09:50:00,20.89,21.01,20.82,20.98,1273715.0,20.89,21.01,20.82,20.98,1273715.0
2021-02-09 10:00:00,20.99,21.01,20.74,20.78,1325777.0,20.99,21.01,20.74,20.78,1325777.0
2021-02-09 10:10:00,20.78,20.89,20.77,20.86,718671.0,20.78,20.89,20.77,20.86,718671.0
2021-02-09 10:20:00,20.86,20.91,20.77,20.8,674690.0,20.86,20.91,20.77,20.8,674690.0
2021-02-09 10:30:00,20.8,20.9,20.78,20.86,649359.0,20.8,20.9,20.78,20.86,649359.0
2021-02-09 10:40:00,20.86,20.88,20.75,20.82,778690.0,20.86,20.88,20.75,20.82,778690.0
2021-02-09 10:50:00,20.82,20.83,20.71,20.81,701805.0,20.82,20.83,20.71,20.81,701805.0
2021-02-09 11:00:00,20.81,20.86,20.72,20.76,621963.0,20.81,20.86,20.72,20.76,621963.0
2021-02-09 11:10:00,20.75,20.78,20.68,20.73,776377.0,20.75,20.78,20.68,20.73,776377.0
2021-02-09 11:20:00,20.72,20.76,20.68,20.73,369627.0,20.72,20.76,20.68,20.73,369627.0
2021-02-09 11:30:00,20.74,20.76,20.69,20.73,431484.0,20.74,20.76,20.69,20.73,431484.0
2021-02-09 11:40:00,20.74,20.91,20.73,20.91,670184.0,20.74,20.91,20.73,20.91,670184.0
2021-02-09 11:50:00,20.9,20.91,20.85,20.89,388527.0,20.9,20.91,20.85,20.89,388527.0
2021-02-09 12:00:00,20.88,20.89,20.83,20.88,309177.0,20.88,20.89,20.83,20.88,309177.0
2021-02-09 12:10:00,20.89,20.98,20.89,20.96,596467.0,20.89,20.98,20.89,20.96,596467.0
2021-02-09 12:20:00,20.96,21.01,20.96,20.99,557633.0,20.96,21.01,20.96,20.99,557633.0
2021-02-09 12:30:00,20.98,21.07,20.98,21.06,478810.0,20.98,21.07,20.98,21.06,478810.0
2021-02-09 12:40:00,21.05,21.12,21.05,21.05,482069.0,21.05,21.12,21.05,21.05,482069.0
2021-02-09 12:50:00,21.06,21.13,21.05,21.13,359748.0,21.06,21.13,21.05,21.13,359748.0
2021-02-09 13:00:00,21.13,21.14,21.04,21.09,369213.0,21.13,21.14,21.04,21.09,369213.0
2021-02-09 13:10:00,21.09,21.16,21.08,21.11,303223.0,21.09,21.16,21.08,21.11,303223.0
2021-02-09 13:20:00,21.12,21.13,21.04,21.09,209439.0,21.12,21.13,21.04,21.09,209439.0
2021-02-09 13:30:00,21.09,21.1,21.05,21.09,198326.0,21.09,21.1,21.05,21.09,198326.0
2021-02-09 13:40:00,21.09,21.15,21.08,21.14,296557.0,21.09,21.15,21.08,21.14,296557.0
2021-02-09 13:50:00,21.13,21.14,21.09,21.14,254944.0,21.13,21.14,21.09,21.14,254944.0
2021-02-09 14:00:00,21.14,21.14,21.08,21.09,267836.0,21.14,21.14,21.08,21.09,267836.0
2021-02-09 14:10:00,21.09,21.15,21.08,21.14,217305.0,21.09,21.15,21.08,21.14,217305.0
2021-02-09 14:20:00,21.14,21.22,21.13,21.22,366636.0,21.14,21.22,21.13,21.22,366636.0
2021-02-09 14:30:00,21.22,21.23,21.18,21.22,212304.0,21.22,21.23,21.18,21.22,212304.0
2021-02-09 14:40:00,21.22,21.24,21.17,21.23,472565.0,21.22,21.24,21.17,21.23,472565.0
2021-02-09 14:50:00,21.23,21.23,21.17,21.2,228364.0,21.23,21.23,21.17,21.2,228364.0
2021-02-09 15:00:00,21.2,21.2,21.1,21.11,390693.0,21.2,21.2,21.1,21.11,390693.0
2021-02-09 15:10:00,21.11,21.13,21.03,21.05,336278.0,21.11,21.13,21.03,21.05,336278.0
2021-02-09 15:20:00,21.05,21.08,21.01,21.08,441431.0,21.05,21.08,21.01,21.08,441431.0
2021-02-09 15:30:00,21.07,21.13,21.07,21.1,308701.0,21.07,21.13,21.07,21.1,308701.0
2021-02-09 15:40:00,21.1,21.15,21.09,21.13,494430.0,21.1,21.15,21.09,21.13,494430.0
2021-02-09 15:50:00,21.12,21.14,21.03,21.06,1089797.0,21.12,21.14,21.03,21.06,1089797.0
2021-02-10 09:30:00,21.15,21.54,21.04,21.39,2328418.0,21.15,21.54,21.04,21.39,2328418.0
2021-02-10 09:40:00,21.39,21.65,21.38,21.58,1800569.0,21.39,21.65,21.38,21.58,1800569.0
2021-02-10 09:50:00,21.57,21.6,21.45,21.5,1161701.0,21.57,21.6,21.45,21.5,1161701.0
2021-02-10 10:00:00,21.5,21.57,21.43,21.51,911404.0,21.5,21.57,21.43,21.51,911404.0
2021-02-10 10:10:00,21.51,21.59,21.34,21.36,999227.0,21.51,21.59,21.34,21.36,999227.0
2021-02-10 10:20:00,21.36,21.36,21.03,21.25,1708766.0,21.36,21.36,21.03,21.25,1708766.0
2021-02-10 10:30:00,21.26,21.29,21.12,21.15,1166392.0,21.26,21.29,21.12,21.15,1166392.0
2021-02-10 10:40:00,21.14,21.17,20.93,21.0,1172186.0,21.14,21.17,20.93,21.0,1172186.0
2021-02-10 10:50:00,21.01,21.28,20.95,21.27,871889.0,21.01,21.28,20.95,21.27,871889.0
2021-02-10 11:00:00,21.26,21.28,21.18,21.23,596237.0,21.26,21.28,21.18,21.23,596237.0
2021-02-10 11:10:00,21.23,21.38,21.2,21.33,568143.0,21.23,21.38,21.2,21.33,568143.0
2021-02-10 11:20:00,21.34,21.41,21.15,21.18,524390.0,21.34,21.41,21.15,21.18,524390.0
2021-02-10 11:30:00,21.18,21.24,21.12,21.18,391384.0,21.18,21.24,21.12,21.18,391384.0
2021-02-10 11:40:00,21.18,21.2,21.15,21.16,238208.0,21.18,21.2,21.15,21.16,238208.0
2021-02-10 11:50:00,21.16,21.26,21.15,21.16,449007.0,21.16,21.26,21.15,21.16,449007.0
2021-02-10 12:00:00,21.16,21.17,21.1,21.17,369336.0,21.16,21.17,21.1,21.17,369336.0
2021-02-10 12:10:00,21.17,21.24,21.12,21.17,356081.0,21.17,21.24,21.12,21.17,356081.0
2021-02-10 12:20:00,21.16,21.17,21.07,21.13,336569.0,21.16,21.17,21.07,21.13,336569.0
2021-02-10 12:30:00,21.12,21.17,21.08,21.09,206164.0,21.12,21.17,21.08,21.09,206164.0
2021-02-10 12:40:00,21.1,21.2,21.09,21.17,243566.0,21.1,21.2,21.09,21.17,243566.0
2021-02-10 12:50:00,21.17,21.25,21.16,21.22,410758.0,21.17,21.25,21.16,21.22,410758.0
2021-02-10 13:00:00,21.23,21.23,21.14,21.19,204869.0,21.23,21.23,21.14,21.19,204869.0
2021-02-10 13:10:00,21.19,21.2,21.15,21.18,227022.0,21.19,21.2,21.15,21.18,227022.0
2021-02-10 13:20:00,21.19,21.23,21.13,21.14,350874.0,21.19,21.23,21.13,21.14,350874.0
2021-02-10 13:30:00,21.14,21.16,21.07,21.09,308668.0,21.14,21.16,21.07,21.09,308668.0
2021-02-10 13:40:00,21.09,21.13,21.05,21.07,266001.0,21.09,21.13,21.05,21.07,266001.0
2021-02-10 13:50:00,21.07,21.11,21.05,21.05,339514.0,21.07,21.11,21.05,21.05,339514.0
2021-02-10 14:00:00,21.05,21.07,20.98,21.0,513042.0,21.05,21.07,20.98,21.0,513042.0
2021-02-10 14:10:00,21.01,21.04,20.94,20.95,420404.0,21.01,21.04,20.94,20.95,420404.0
2021-02-10 14:20:00,20.95,21.01,20.91,20.97,394073.0,20.95,21.01,20.91,20.97,394073.0
2021-02-10 14:30:00,20.98,21.06,20.96,21.03,420888.0,20.98,21.06,20.96,21.03,420888.0
2021-02-10 14:40:00,21.02,21.11,21.01,21.06,399906.0,21.02,21.11,21.01,21.06,399906.0
2021-02-10 14:50:00,21.07,21.08,20.97,20.98,416468.0,21.07,21.08,20.97,20.98,416468.0
2021-02-10 15:00:00,20.99,21.03,20.94,20.96,384394.0,20.99,21.03,20.94,20.96,384394.0
2021-02-10 15:10:00,20.96,20.99,20.91,20.96,469082.0,20.96,20.99,20.91,20.96,469082.0
2021-02-10 15:20:00,20.96,20.98,20.92,20.95,412942.0,20.96,20.98,20.92,20.95,412942.0
2021-02-10 15:30:00,20.95,20.98,20.87,20.88,650660.0,20.95,20.98,20.87,20.88,650660.0
2021-02-10 15:40:00,20.88,20.93,20.87,20.88,527325.0,20.88,20.93,20.87,20.88,527325.0
2021-02-10 15:50:00,20.89,20.99,20.88,20.93,1344468.0,20.89,20.99,20.88,20.93,1344468.0
2021-02-11 09:30:00,20.9,20.97,20.58,20.94,2016869.0,20.9,20.97,20.58,20.94,2016869.0
2021-02-11 09:40:00,20.92,21.03,20.87,20.95,938656.0,20.92,21.03,20.87,20.95,938656.0
2021-02-11 09:50:00,20.96,21.0,20.84,20.87,730634.0,20.96,21.0,20.84,20.87,730634.0
2021-02-11 10:00:00,20.87,20.91,20.77,20.87,502454.0,20.87,20.91,20.77,20.87,502454.0
2021-02-11 10:10:00,20.87,20.97,20.8,20.94,951906.0,20.87,20.97,20.8,20.94,951906.0
2021-02-11 10:20:00,20.93,21.01,20.91,20.93,1091658.0,20.93,21.01,20.91,20.93,1091658.0
2021-02-11 10:30:00,20.93,21.05,20.92,20.98,629481.0,20.93,21.05,20.92,20.98,629481.0
2021-02-11 10:40:00,20.98,21.13,20.98,21.1,834957.0,20.98,21.13,20.98,21.1,834957.0
2021-02-11 10:50:00,21.1,21.13,21.01,21.01,494621.0,21.1,21.13,21.01,21.01,494621.0
2021-02-11 11:00:00,21.02,21.02,20.95,20.96,469887.0,21.02,21.02,20.95,20.96,469887.0
2021-02-11 11:10:00,20.96,21.0,20.87,20.99,490206.0,20.96,21.0,20.87,20.99,490206.0
2021-02-11 11:20:00,20.98,21.0,20.84,20.86,560540.0,20.98,21.0,20.84,20.86,560540.0
2021-02-11 11:30:00,20.86,20.86,20.79,20.79,551029.0,20.86,20.86,20.79,20.79,551029.0
2021-02-11 11:40:00,20.79,20.84,20.75,20.76,377153.0,20.79,20.84,20.75,20.76,377153.0
2021-02-11 11:50:00,20.76,20.79,20.73,20.78,324383.0,20.76,20.79,20.73,20.78,324383.0
2021-02-11 12:00:00,20.77,20.88,20.77,20.79,658423.0,20.77,20.88,20.77,20.79,658423.0
2021-02-11 12:10:00,20.79,20.8,20.64,20.64,513565.0,20.79,20.8,20.64,20.64,513565.0
2021-02-11 12:20:00,20.64,20.68,20.46,20.48,989241.0,20.64,20.68,20.46,20.48,989241.0
2021-02-11 12:30:00,20.49,20.64,20.47,20.63,623232.0,20.49,20.64,20.47,20.63,623232.0
2021-02-11 12:40:00,20.62,20.63,20.48,20.57,491215.0,20.62,20.63,20.48,20.57,491215.0
2021-02-11 12:50:00,20.57,20.63,20.53,20.62,284524.0,20.57,20.63,20.53,20.62,284524.0
2021-02-11 13:00:00,20.61,20.62,20.56,20.57,192968.0,20.61,20.62,20.56,20.57,192968.0
2021-02-11 13:10:00,20.57,20.62,20.55,20.61,162097.0,20.57,20.62,20.55,20.61,162097.0
2021-02-11 13:20:00,20.61,20.69,20.6,20.64,333303.0,20.61,20.69,20.6,20.64,333303.0
2021-02-11 13:30:00,20.64,20.65,20.61,20.64,129871.0,20.64,20.65,20.61,20.64,129871.0
2021-02-11 13:40:00,20.64,20.67,20.59,20.62,250706.0,20.64,20.67,20.59,20.62,250706.0
2021-02-11 13:50:00,20.63,20.65,20.55,20.58,351010.0,20.63,20.65,20.55,20.58,351010.0
2021-02-11 14:00:00,20.58,20.59,20.5,20.57,280831.0,20.58,20.59,20.5,20.57,280831.0
2021-02-11 14:10:00,20.57,20.61,20.52,20.61,283406.0,20.57,20.61,20.52,20.61,283406.0
2021-02-11 14:20:00,20.61,20.62,20.52,20.58,251325.0,20.61,20.62,20.52,20.58,251325.0
2021-02-11 14:30:00,20.57,20.59,20.52,20.53,213265.0,20.57,20.59,20.52,20.53,213265.0
2021-02-11 14:40:00,20.52,20.56,20.51,20.55,246714.0,20.52,20.56,20.51,20.55,246714.0
2021-02-11 14:50:00,20.55,20.6,20.54,20.58,197446.0,20.55,20.6,20.54,20.58,197446.0
2021-02-11 15:00:00,20.58,20.62,20.57,20.62,172422.0,20.58,20.62,20.57,20.62,172422.0
2021-02-11 15:10:00,20.62,20.71,20.6,20.64,478794.0,20.62,20.71,20.6,20.64,478794.0
2021-02-11 15:20:00,20.63,20.68,20.63,20.65,252572.0,20.63,20.68,20.63,20.65,252572.0
2021-02-11 15:30:00,20.65,20.72,20.65,20.68,359205.0,20.65,20.72,20.65,20.68,359205.0
2021-02-11 15:40:00,20.67,20.72,20.65,20.7,535184.0,20.67,20.72,20.65,20.7,535184.0
2021-02-11 15:50:00,20.69,20.72,20.66,20.72,910433.0,20.69,20.72,20.66,20.72,910433.0
2021-02-12 09:30:00,20.1,20.43,20.05,20.25,2151469.0,20.1,20.43,20.05,20.25,2151469.0
2021-02-12 09:40:00,20.24,20.32,20.15,20.25,901476.0,20.24,20.32,20.15,20.25,901476.0
2021-02-12 09:50:00,20.25,20.37,20.18,20.32,880143.0,20.25,20.37,20.18,20.32,880143.0
2021-02-12 10:00:00,20.3,20.43,20.3,20.42,802392.0,20.3,20.43,20.3,20.42,802392.0
2021-02-12 10:10:00,20.41,20.52,20.37,20.41,705503.0,20.41,20.52,20.37,20.41,705503.0
2021-02-12 10:20:00,20.4,20.53,20.35,20.53,529397.0,20.4,20.53,20.35,20.53,529397.0
2021-02-12 10:30:00,20.53,20.65,20.52,20.6,813684.0,20.53,20.65,20.52,20.6,813684.0
2021-02-12 10:40:00,20.59,20.6,20.45,20.48,501610.0,20.59,20.6,20.45,20.48,501610.0
2021-02-12 10:50:00,20.48,20.63,20.43,20.55,975997.0,20.48,20.63,20.43,20.55,975997.0
2021-02-12 11:00:00,20.55,20.63,20.52,20.56,386740.0,20.55,20.63,20.52,20.56,386740.0
2021-02-12 11:10:00,20.56,20.63,20.52,20.56,370928.0,20.56,20.63,20.52,20.56,370928.0
2021-02-12 11:20:00,20.56,20.6,20.51,20.52,343219.0,20.56,20.6,20.51,20.52,343219.0
2021-02-12 11:30:00,20.52,20.6,20.51,20.51,364052.0,20.52,20.6,20.51,20.51,364052.0
2021-02-12 11:40:00,20.51,20.61,20.45,20.61,582271.0,20.51,20.61,20.45,20.61,582271.0
2021-02-12 11:50:00,20.6,20.65,20.57,20.64,358413.0,20.6,20.65,20.57,20.64,358413.0
2021-02-12 12:00:00,20.64,20.7,20.62,20.67,505212.0,20.64,20.7,20.62,20.67,505212.0
2021-02-12 12:10:00,20.67,20.68,20.6,20.61,241164.0,20.67,20.68,20.6,20.61,241164.0
2021-02-12 12:20:00,20.61,20.64,20.57,20.59,379179.0,20.61,20.64,20.57,20.59,379179.0
2021-02-12 12:30:00,20.58,20.79,20.54,20.76,1089590.0,20.58,20.79,20.54,20.76,1089590.0
2021-02-12 12:40:00,20.75,20.83,20.61,20.63,2831017.0,20.75,20.83,20.61,20.63,2831017.0
2021-02-12 12:50:00,20.62,20.63,20.54,20.57,407637.0,20.62,20.63,20.54,20.57,407637.0
2021-02-12 13:00:00,20.57,20.61,20.55,20.58,247852.0,20.57,20.61,20.55,20.58,247852.0
2021-02-12 13:10:00,20.59,20.61,20.49,20.5,394862.0,20.59,20.61,20.49,20.5,394862.0
2021-02-12 13:20:00,20.51,20.55,20.49,20.53,277518.0,20.51,20.55,20.49,20.53,277518.0
2021-02-12 13:30:00,20.54,20.6,20.51,20.59,249493.0,20.54,20.6,20.51,20.59,249493.0
2021-02-12 13:40:00,20.59,20.6,20.56,20.6,162736.0,20.59,20.6,20.56,20.6,162736.0
2021-02-12 13:50:00,20.6,20.63,20.55,20.59,260042.0,20.6,20.63,20.55,20.59,260042.0
2021-02-12 14:00:00,20.59,20.59,20.5,20.52,245318.0,20.59,20.59,20.5,20.52,245318.0
2021-02-12 14:10:00,20.52,20.54,20.47,20.48,229664.0,20.52,20.54,20.47,20.48,229664.0
2021-02-12 14:20:00,20.48,20.49,20.45,20.48,243671.0,20.48,20.49,20.45,20.48,243671.0
2021-02-12 14:30:00,20.47,20.48,20.45,20.46,159773.0,20.47,20.48,20.45,20.46,159773.0
2021-02-12 14:40:00,20.46,20.47,20.42,20.45,280074.0,20.46,20.47,20.42,20.45,280074.0
2021-02-12 14:50:00,20.45,20.48,20.45,20.46,251924.0,20.45,20.48,20.45,20.46,251924.0
2021-02-12 15:00:00,20.47,20.5,20.46,20.48,209015.0,20.47,20.5,20.46,20.48,209015.0
2021-02-12 15:10:00,20.48,20.52,20.45,20.46,316651.0,20.48,20.52,20.45,20.46,316651.0
2021-02-12 15:20:00,20.46,20.47,20.42,20.44,282701.0,20.46,20.47,20.42,20.44,282701.0
2021-02-12 15:30:00,20.44,20.51,20.43,20.49,284679.0,20.44,20.51,20.43,20.49,284679.0
2021-02-12 15:40:00,20.49,20.54,20.47,20.54,342290.0,20.49,20.54,20.47,20.54,342290.0
2021-02-12 15:50:00,20.54,20.61,20.54,20.59,1138489.0,20.54,20.61,20.54,20.59,1138489.0
2021-02-16 09:30:00,21.15,21.45,20.96,21.44,3843607.0,21.15,21.45,20.96,21.44,3843607.0
2021-02-16 09:40:00,21.45,21.55,21.28,21.52,2102873.0,21.45,21.55,21.28,21.52,2102873.0
2021-02-16 09:50:00,21.53,21.86,21.52,21.86,3175714.0,21.53,21.86,21.52,21.86,3175714.0
2021-02-16 10:00:00,21.86,21.94,21.69,21.72,2933587.0,21.86,21.94,21.69,21.72,2933587.0
2021-02-16 10:10:00,21.72,21.9,21.6,21.73,1842188.0,21.72,21.9,21.6,21.73,1842188.0
2021-02-16 10:20:00,21.73,21.79,21.61,21.76,1162956.0,21.73,21.79,21.61,21.76,1162956.0
2021-02-16 10:30:00,21.76,21.94,21.74,21.89,1654784.0,21.76,21.94,21.74,21.89,1654784.0
2021-02-16 10:40:00,21.89,21.92,21.69,21.71,1305703.0,21.89,21.92,21.69,21.71,1305703.0
2021-02-16 10:50:00,21.72,21.94,21.68,21.92,1557981.0,21.72,21.94,21.68,21.92,1557981.0
2021-02-16 11:00:00,21.91,22.06,21.9,22.01,2320347.0,21.91,22.06,21.9,22.01,2320347.0
2021-02-16 11:10:00,22.02,22.04,21.96,21.99,1123893.0,22.02,22.04,21.96,21.99,1123893.0
2021-02-16 11:20:00,21.99,22.14,21.99,22.12,1344199.0,21.99,22.14,21.99,22.12,1344199.0
2021-02-16 11:30:00,22.13,22.22,22.08,22.2,1211785.0,22.13,22.22,22.08,22.2,1211785.0
2021-02-16 11:40:00,22.19,22.28,22.12,22.13,1567774.0,22.19,22.28,22.12,22.13,1567774.0
2021-02-16 11:50:00,22.12,22.12,21.94,21.98,1110128.0,22.12,22.12,21.94,21.98,1110128.0
2021-02-16 12:00:00,21.98,22.11,21.92,21.94,1199155.0,21.98,22.11,21.92,21.94,1199155.0
2021-02-16 12:10:00,21.95,22.11,21.93,22.06,654130.0,21.95,22.11,21.93,22.06,654130.0
2021-02-16 12:20:00,22.06,22.25,22.06,22.2,1147368.0,22.06,22.25,22.06,22.2,1147368.0
2021-02-16 12:30:00,22.2,22.23,22.15,22.18,839214.0,22.2,22.23,22.15,22.18,839214.0
2021-02-16 12:40:00,22.19,22.35,22.18,22.33,1006213.0,22.19,22.35,22.18,22.33,1006213.0
2021-02-16 12:50:00,22.33,22.41,22.27,22.35,983381.0,22.33,22.41,22.27,22.35,983381.0
2021-02-16 13:00:00,22.36,22.39,22.29,22.29,647447.0,22.36,22.39,22.29,22.29,647447.0
2021-02-16 13:10:00,22.29,22.32,22.21,22.27,457707.0,22.29,22.32,22.21,22.27,457707.0
2021-02-16 13:20:00,22.26,22.27,22.17,22.19,536457.0,22.26,22.27,22.17,22.19,536457.0
2021-02-16 13:30:00,22.2,22.33,22.17,22.32,533251.0,22.2,22.33,22.17,22.32,533251.0
2021-02-16 13:40:00,22.32,22.33,22.19,22.21,451460.0,22.32,22.33,22.19,22.21,451460.0
2021-02-16 13:50:00,22.22,22.26,22.17,22.23,506088.0,22.22,22.26,22.17,22.23,506088.0
2021-02-16 14:00:00,22.23,22.33,22.23,22.32,531061.0,22.23,22.33,22.23,22.32,531061.0
2021-02-16 14:10:00,22.32,22.54,22.29,22.48,1466174.0,22.32,22.54,22.29,22.48,1466174.0
2021-02-16 14:20:00,22.47,22.54,22.41,22.46,1460157.0,22.47,22.54,22.41,22.46,1460157.0
2021-02-16 14:30:00,22.46,22.49,22.36,22.41,826052.0,22.46,22.49,22.36,22.41,826052.0
2021-02-16 14:40:00,22.41,22.45,22.38,22.4,464302.0,22.41,22.45,22.38,22.4,464302.0
2021-02-16 14:50:00,22.41,22.41,22.31,22.38,534539.0,22.41,22.41,22.31,22.38,534539.0
2021-02-16 15:00:00,22.39,22.5,22.36,22.43,748997.0,22.39,22.5,22.36,22.43,748997.0
2021-02-16 15:10:00,22.43,22.45,22.37,22.39,560494.0,22.43,22.45,22.37,22.39,560494.0
2021-02-16 15:20:00,22.4,22.42,22.35,22.39,565924.0,22.4,22.42,22.35,22.39,565924.0
2021-02-16 15:30:00,22.38,22.39,22.3,22.37,725717.0,22.38,22.39,22.3,22.37,725717.0
2021-02-16 15:40:00,22.36,22.56,22.35,22.56,1379464.0,22.36,22.56,22.35,22.56,1379464.0
2021-02-16 15:50:00,22.55,22.56,22.44,22.47,1868298.0,22.55,22.56,22.44,22.47,1868298.0
2021-02-17 09:30:00,22.28,22.29,21.91,21.92,2911348.0,22.28,22.29,21.91,21.92,2911348.0
2021-02-17 09:40:00,21.92,22.23,21.88,22.17,1593921.0,21.92,22.23,21.88,22.17,1593921.0
2021-02-17 09:50:00,22.17,22.48,22.15,22.46,1398913.0,22.17,22.48,22.15,22.46,1398913.0
2021-02-17 10:00:00,22.46,22.85,22.45,22.82,3207566.0,22.46,22.85,22.45,22.82,3207566.0
2021-02-17 10:10:00,22.83,23.09,22.77,22.84,2893452.0,22.83,23.09,22.77,22.84,2893452.0
2021-02-17 10:20:00,22.83,23.3,22.72,23.26,2300251.0,22.83,23.3,22.72,23.26,2300251.0
2021-02-17 10:30:00,23.26,23.5,23.16,23.46,3045775.0,23.26,23.5,23.16,23.46,3045775.0
2021-02-17 10:40:00,23.46,24.02,23.45,23.99,4838114.0,23.46,24.02,23.45,23.99,4838114.0
2021-02-17 10:50:00,23.99,24.06,23.51,23.74,4571634.0,23.99,24.06,23.51,23.74,4571634.0
2021-02-17 11:00:00,23.73,23.75,23.38,23.45,1835316.0,23.73,23.75,23.38,23.45,1835316.0
2021-02-17 11:10:00,23.44,23.47,23.15,23.27,2153796.0,23.44,23.47,23.15,23.27,2153796.0
2021-02-17 11:20:00,23.28,23.46,23.22,23.39,1414685.0,23.28,23.46,23.22,23.39,1414685.0
2021-02-17 11:30:00,23.39,23.4,23.13,23.13,1073032.0,23.39,23.4,23.13,23.13,1073032.0
2021-02-17 11:40:00,23.13,23.67,23.13,23.64,1675879.0,23.13,23.67,23.13,23.64,1675879.0
2021-02-17 11:50:00,23.65,23.68,23.49,23.51,1237206.0,23.65,23.68,23.49,23.51,1237206.0
2021-02-17 12:00:00,23.52,23.54,23.3,23.33,979469.0,23.52,23.54,23.3,23.33,979469.0
2021-02-17 12:10:00,23.32,23.48,23.3,23.4,738125.0,23.32,23.48,23.3,23.4,738125.0
2021-02-17 12:20:00,23.4,23.68,23.4,23.64,1026915.0,23.4,23.68,23.4,23.64,1026915.0
2021-02-17 12:30:00,23.64,23.65,23.41,23.52,618793.0,23.64,23.65,23.41,23.52,618793.0
2021-02-17 12:40:00,23.52,23.54,23.36,23.38,575019.0,23.52,23.54,23.36,23.38,575019.0
2021-02-17 12:50:00,23.38,23.66,23.36,23.56,1006599.0,23.38,23.66,23.36,23.56,1006599.0
2021-02-17 13:00:00,23.57,23.7,23.56,23.7,1061627.0,23.57,23.7,23.56,23.7,1061627.0
2021-02-17 13:10:00,23.7,23.82,23.65,23.78,1390411.0,23.7,23.82,23.65,23.78,1390411.0
2021-02-17 13:20:00,23.78,23.8,23.57,23.6,813526.0,23.78,23.8,23.57,23.6,813526.0
2021-02-17 13:30:00,23.6,23.61,23.45,23.57,669995.0,23.6,23.61,23.45,23.57,669995.0
2021-02-17 13:40:00,23.57,23.63,23.38,23.38,769707.0,23.57,23.63,23.38,23.38,769707.0
2021-02-17 13:50:00,23.38,23.49,23.34,23.36,702723.0,23.38,23.49,23.34,23.36,702723.0
2021-02-17 14:00:00,23.36,23.53,23.35,23.48,410805.0,23.36,23.53,23.35,23.48,410805.0
2021-02-17 14:10:00,23.48,23.54,23.44,23.5,667253.0,23.48,23.54,23.44,23.5,667253.0
2021-02-17 14:20:00,23.48,23.49,23.35,23.42,602933.0,23.48,23.49,23.35,23.42,602933.0
2021-02-17 14:30:00,23.43,23.58,23.4,23.52,576230.0,23.43,23.58,23.4,23.52,576230.0
2021-02-17 14:40:00,23.52,23.55,23.49,23.53,338295.0,23.52,23.55,23.49,23.53,338295.0
2021-02-17 14:50:00,23.53,23.56,23.44,23.44,352435.0,23.53,23.56,23.44,23.44,352435.0
2021-02-17 15:00:00,23.45,23.53,23.42,23.5,362424.0,23.45,23.53,23.42,23.5,362424.0
2021-02-17 15:10:00,23.51,23.51,23.41,23.42,481131.0,23.51,23.51,23.41,23.42,481131.0
2021-02-17 15:20:00,23.41,23.46,23.31,23.33,584917.0,23.41,23.46,23.31,23.33,584917.0
2021-02-17 15:30:00,23.33,23.34,23.2,23.2,761003.0,23.33,23.34,23.2,23.2,761003.0
2021-02-17 15:40:00,23.2,23.29,23.19,23.28,668814.0,23.2,23.29,23.19,23.28,668814.0
2021-02-17 15:50:00,23.29,23.3,23.18,23.2,1188828.0,23.29,23.3,23.18,23.2,1188828.0
2021-02-18 09:30:00,22.98,23.0,22.38,22.82,3392679.0,22.98,23.0,22.38,22.82,3392679.0
2021-02-18 09:40:00,22.81,23.03,22.66,22.92,1471413.0,22.81,23.03,22.66,22.92,1471413.0
2021-02-18 09:50:00,22.92,23.15,22.78,23.12,1323389.0,22.92,23.15,22.78,23.12,1323389.0
2021-02-18 10:00:00,23.12,23.13,22.73,22.78,1131369.0,23.12,23.13,22.73,22.78,1131369.0
2021-02-18 10:10:00,22.78,22.92,22.73,22.77,909215.0,22.78,22.92,22.73,22.77,909215.0
2021-02-18 10:20:00,22.77,22.8,22.42,22.6,1367367.0,22.77,22.8,22.42,22.6,1367367.0
2021-02-18 10:30:00,22.6,22.67,22.53,22.56,920337.0,22.6,22.67,22.53,22.56,920337.0
2021-02-18 10:40:00,22.57,22.62,22.44,22.61,907489.0,22.57,22.62,22.44,22.61,907489.0
2021-02-18 10:50:00,22.61,22.64,22.45,22.46,656231.0,22.61,22.64,22.45,22.46,656231.0
2021-02-18 11:00:00,22.46,22.7,22.43,22.62,664026.0,22.46,22.7,22.43,22.62,664026.0
2021-02-18 11:10:00,22.62,22.69,22.53,22.65,562843.0,22.62,22.69,22.53,22.65,562843.0
2021-02-18 11:20:00,22.65,22.7,22.55,22.55,446920.0,22.65,22.7,22.55,22.55,446920.0
2021-02-18 11:30:00,22.55,22.68,22.54,22.61,426918.0,22.55,22.68,22.54,22.61,426918.0
2021-02-18 11:40:00,22.61,22.7,22.59,22.68,372353.0,22.61,22.7,22.59,22.68,372353.0
2021-02-18 11:50:00,22.68,22.74,22.64,22.69,405109.0,22.68,22.74,22.64,22.69,405109.0
2021-02-18 12:00:00,22.7,22.72,22.56,22.59,306404.0,22.7,22.72,22.56,22.59,306404.0
2021-02-18 12:10:00,22.59,22.63,22.52,22.57,348512.0,22.59,22.63,22.52,22.57,348512.0
2021-02-18 12:20:00,22.57,22.63,22.55,22.61,256894.0,22.57,22.63,22.55,22.61,256894.0
2021-02-18 12:30:00,22.6,22.68,22.56,22.66,228880.0,22.6,22.68,22.56,22.66,228880.0
2021-02-18 12:40:00,22.66,22.69,22.63,22.68,215731.0,22.66,22.69,22.63,22.68,215731.0
2021-02-18 12:50:00,22.68,22.69,22.56,22.58,242052.0,22.68,22.69,22.56,22.58,242052.0
2021-02-18 13:00:00,22.58,22.62,22.52,22.59,262598.0,22.58,22.62,22.52,22.59,262598.0
2021-02-18 13:10:00,22.59,22.59,22.5,22.56,224033.0,22.59,22.59,22.5,22.56,224033.0
2021-02-18 13:20:00,22.56,22.69,22.53,22.68,374374.0,22.56,22.69,22.53,22.68,374374.0
2021-02-18 13:30:00,22.69,22.76,22.65,22.73,424358.0,22.69,22.76,22.65,22.73,424358.0
2021-02-18 13:40:00,22.73,22.83,22.7,22.79,588105.0,22.73,22.83,22.7,22.79,588105.0
2021-02-18 13:50:00,22.78,22.85,22.75,22.82,416293.0,22.78,22.85,22.75,22.82,416293.0
2021-02-18 14:00:00,22.82,22.89,22.8,22.87,369101.0,22.82,22.89,22.8,22.87,369101.0
2021-02-18 14:10:00,22.87,22.87,22.75,22.78,249888.0,22.87,22.87,22.75,22.78,249888.0
2021-02-18 14:20:00,22.78,22.83,22.74,22.81,184978.0,22.78,22.83,22.74,22.81,184978.0
2021-02-18 14:30:00,22.82,22.89,22.81,22.89,185247.0,22.82,22.89,22.81,22.89,185247.0
2021-02-18 14:40:00,22.88,22.98,22.87,22.97,450787.0,22.88,22.98,22.87,22.97,450787.0
2021-02-18 14:50:00,22.98,22.98,22.87,22.91,318195.0,22.98,22.98,22.87,22.91,318195.0
2021-02-18 15:00:00,22.91,22.98,22.87,22.96,341896.0,22.91,22.98,22.87,22.96,341896.0
2021-02-18 15:10:00,22.96,22.97,22.89,22.89,259852.0,22.96,22.97,22.89,22.89,259852.0
2021-02-18 15:20:00,22.89,22.91,22.82,22.85,277310.0,22.89,22.91,22.82,22.85,277310.0
2021-02-18 15:30:00,22.84,22.95,22.83,22.9,341553.0,22.84,22.95,22.83,22.9,341553.0
2021-02-18 15:40:00,22.91,22.96,22.88,22.91,569593.0,22.91,22.96,22.88,22.91,569593.0
2021-02-18 15:50:00,22.91,22.93,22.83,22.89,1037712.0,22.91,22.93,22.83,22.89,1037712.0
2021-02-19 09:30:00,23.62,23.95,23.48,23.9,4060295.0,23.62,23.95,23.48,23.9,4060295.0
2021-02-19 09:40:00,23.9,24.26,23.62,24.18,3691270.0,23.9,24.26,23.62,24.18,3691270.0
2021-02-19 09:50:00,24.19,24.47,24.15,24.39,3351782.0,24.19,24.47,24.15,24.39,3351782.0
2021-02-19 10:00:00,24.4,24.65,24.28,24.64,2798961.0,24.4,24.65,24.28,24.64,2798961.0
2021-02-19 10:10:00,24.63,24.65,24.51,24.53,3390693.0,24.63,24.65,24.51,24.53,3390693.0
2021-02-19 10:20:00,24.54,24.65,24.43,24.51,2170013.0,24.54,24.65,24.43,24.51,2170013.0
2021-02-19 10:30:00,24.51,24.59,24.38,24.48,1462974.0,24.51,24.59,24.38,24.48,1462974.0
2021-02-19 10:40:00,24.48,24.52,24.39,24.49,1109813.0,24.48,24.52,24.39,24.49,1109813.0
2021-02-19 10:50:00,24.49,24.64,24.49,24.55,1131917.0,24.49,24.64,24.49,24.55,1131917.0
2021-02-19 11:00:00,24.54,24.57,24.49,24.54,645402.0,24.54,24.57,24.49,24.54,645402.0
2021-02-19 11:10:00,24.53,24.54,24.28,24.3,996166.0,24.53,24.54,24.28,24.3,996166.0
2021-02-19 11:20:00,24.3,24.36,24.22,24.3,826490.0,24.3,24.36,24.22,24.3,826490.0
2021-02-19 11:30:00,24.3,24.38,24.29,24.3,739445.0,24.3,24.38,24.29,24.3,739445.0
2021-02-19 11:40:00,24.29,24.53,24.29,24.45,795562.0,24.29,24.53,24.29,24.45,795562.0
2021-02-19 11:50:00,24.44,24.49,24.33,24.34,557529.0,24.44,24.49,24.33,24.34,557529.0
2021-02-19 12:00:00,24.35,24.4,24.3,24.34,554816.0,24.35,24.4,24.3,24.34,554816.0
2021-02-19 12:10:00,24.33,24.42,24.28,24.38,461837.0,24.33,24.42,24.28,24.38,461837.0
2021-02-19 12:20:00,24.37,24.45,24.37,24.43,500678.0,24.37,24.45,24.37,24.43,500678.0
2021-02-19 12:30:00,24.43,24.54,24.42,24.5,572015.0,24.43,24.54,24.42,24.5,572015.0
2021-02-19 12:40:00,24.5,24.5,24.35,24.42,609851.0,24.5,24.5,24.35,24.42,609851.0
2021-02-19 12:50:00,24.42,24.42,24.22,24.3,748086.0,24.42,24.42,24.22,24.3,748086.0
2021-02-19 13:00:00,24.3,24.35,24.26,24.27,565908.0,24.3,24.35,24.26,24.27,565908.0
2021-02-19 13:10:00,24.27,24.39,24.25,24.37,552730.0,24.27,24.39,24.25,24.37,552730.0
2021-02-19 13:20:00,24.36,24.47,24.35,24.45,531801.0,24.36,24.47,24.35,24.45,531801.0
2021-02-19 13:30:00,24.44,24.64,24.43,24.61,899478.0,24.44,24.64,24.43,24.61,899478.0
2021-02-19 13:40:00,24.61,24.65,24.55,24.55,913542.0,24.61,24.65,24.55,24.55,913542.0
2021-02-19 13:50:00,24.55,24.65,24.54,24.64,830575.0,24.55,24.65,24.54,24.64,830575.0
2021-02-19 14:00:00,24.64,24.67,24.56,24.6,974008.0,24.64,24.67,24.56,24.6,974008.0
2021-02-19 14:10:00,24.6,24.65,24.59,24.64,511193.0,24.6,24.65,24.59,24.64,511193.0
2021-02-19 14:20:00,24.64,24.64,24.51,24.54,729415.0,24.64,24.64,24.51,24.54,729415.0
2021-02-19 14:30:00,24.55,24.65,24.54,24.64,1067714.0,24.55,24.65,24.54,24.64,1067714.0
2021-02-19 14:40:00,24.64,24.64,24.48,24.58,929751.0,24.64,24.64,24.48,24.58,929751.0
2021-02-19 14:50:00,24.58,24.65,24.57,24.64,873452.0,24.58,24.65,24.57,24.64,873452.0
2021-02-19 15:00:00,24.64,24.65,24.58,24.6,682876.0,24.64,24.65,24.58,24.6,682876.0
2021-02-19 15:10:00,24.6,24.64,24.54,24.59,673863.0,24.6,24.64,24.54,24.59,673863.0
2021-02-19 15:20:00,24.59,24.64,24.54,24.63,653695.0,24.59,24.64,24.54,24.63,653695.0
2021-02-19 15:30:00,24.62,24.72,24.54,24.59,1506789.0,24.62,24.72,24.54,24.59,1506789.0
2021-02-19 15:40:00,24.59,24.62,24.48,24.5,1086508.0,24.59,24.62,24.48,24.5,1086508.0
2021-02-19 15:50:00,24.5,24.6,24.47,24.59,2408583.0,24.5,24.6,24.47,24.59,2408583.0
2021-02-22 09:30:00,25.16,25.22,24.65,25.14,6420856.0,25.16,25.22,24.65,25.14,6420856.0
2021-02-22 09:40:00,25.15,25.45,24.95,25.28,3248530.0,25.15,25.45,24.95,25.28,3248530.0
2021-02-22 09:50:00,25.28,25.95,25.21,25.95,4404283.0,25.28,25.95,25.21,25.95,4404283.0
2021-02-22 10:00:00,25.94,26.43,25.84,26.43,3455806.0,25.94,26.43,25.84,26.43,3455806.0
2021-02-22 10:10:00,26.43,26.69,26.25,26.69,4153697.0,26.43,26.69,26.25,26.69,4153697.0
2021-02-22 10:20:00,26.69,26.95,26.35,26.49,4712499.0,26.69,26.95,26.35,26.49,4712499.0
2021-02-22 10:30:00,26.5,26.87,26.35,26.83,3254295.0,26.5,26.87,26.35,26.83,3254295.0
2021-02-22 10:40:00,26.84,27.02,26.8,26.84,3656121.0,26.84,27.02,26.8,26.84,3656121.0
2021-02-22 10:50:00,26.84,26.9,26.72,26.82,2273118.0,26.84,26.9,26.72,26.82,2273118.0
2021-02-22 11:00:00,26.81,26.94,26.54,26.55,2651913.0,26.81,26.94,26.54,26.55,2651913.0
2021-02-22 11:10:00,26.55,26.64,26.36,26.46,2307132.0,26.55,26.64,26.36,26.46,2307132.0
2021-02-22 11:20:00,26.46,26.68,26.45,26.61,1365842.0,26.46,26.68,26.45,26.61,1365842.0
2021-02-22 11:30:00,26.62,26.83,26.55,26.81,1135846.0,26.62,26.83,26.55,26.81,1135846.0
2021-02-22 11:40:00,26.82,26.91,26.68,26.84,1188261.0,26.82,26.91,26.68,26.84,1188261.0
2021-02-22 11:50:00,26.84,26.92,26.83,26.88,975530.0,26.84,26.92,26.83,26.88,975530.0
2021-02-22 12:00:00,26.88,26.91,26.78,26.78,992719.0,26.88,26.91,26.78,26.78,992719.0
2021-02-22 12:10:00,26.79,26.91,26.76,26.87,1014605.0,26.79,26.91,26.76,26.87,1014605.0
2021-02-22 12:20:00,26.87,27.01,26.8,26.91,2020242.0,26.87,27.01,26.8,26.91,2020242.0
2021-02-22 12:30:00,26.91,26.96,26.84,26.95,922671.0,26.91,26.96,26.84,26.95,922671.0
2021-02-22 12:40:00,26.94,26.97,26.85,26.96,842812.0,26.94,26.97,26.85,26.96,842812.0
2021-02-22 12:50:00,26.96,27.05,26.82,26.86,1181393.0,26.96,27.05,26.82,26.86,1181393.0
2021-02-22 13:00:00,26.86,27.01,26.79,26.96,1120585.0,26.86,27.01,26.79,26.96,1120585.0
2021-02-22 13:10:00,26.96,27.13,26.9,27.11,1303438.0,26.96,27.13,26.9,27.11,1303438.0
2021-02-22 13:20:00,27.11,27.33,27.1,27.24,1687806.0,27.11,27.33,27.1,27.24,1687806.0
2021-02-22 13:30:00,27.23,27.29,27.17,27.25,1054371.0,27.23,27.29,27.17,27.25,1054371.0
2021-02-22 13:40:00,27.25,27.26,27.0,27.04,1171281.0,27.25,27.26,27.0,27.04,1171281.0
2021-02-22 13:50:00,27.05,27.11,26.87,26.93,864658.0,27.05,27.11,26.87,26.93,864658.0
2021-02-22 14:00:00,26.93,27.08,26.91,27.0,807809.0,26.93,27.08,26.91,27.0,807809.0
2021-02-22 14:10:00,27.0,27.11,26.94,26.99,704155.0,27.0,27.11,26.94,26.99,704155.0
2021-02-22 14:20:00,26.99,27.06,26.95,27.01,481832.0,26.99,27.06,26.95,27.01,481832.0
2021-02-22 14:30:00,27.02,27.11,26.94,27.01,840350.0,27.02,27.11,26.94,27.01,840350.0
2021-02-22 14:40:00,27.01,27.05,26.74,26.75,997731.0,27.01,27.05,26.74,26.75,997731.0
2021-02-22 14:50:00,26.76,26.88,26.75,26.78,957987.0,26.76,26.88,26.75,26.78,957987.0
2021-02-22 15:00:00,26.78,26.81,26.52,26.53,1342691.0,26.78,26.81,26.52,26.53,1342691.0
2021-02-22 15:10:00,26.53,26.57,26.36,26.47,1854361.0,26.53,26.57,26.36,26.47,1854361.0
2021-02-22 15:20:00,26.46,26.48,26.12,26.21,1973551.0,26.46,26.48,26.12,26.21,1973551.0
2021-02-22 15:30:00,26.21,26.31,26.05,26.11,1943371.0,26.21,26.31,26.05,26.11,1943371.0
2021-02-22 15:40:00,26.11,26.18,25.93,25.94,1772730.0,26.11,26.18,25.93,25.94,1772730.0
2021-02-22 15:50:00,25.94,25.99,25.84,25.98,3164509.0,25.94,25.99,25.84,25.98,3164509.0
2021-02-23 09:30:00,25.07,25.25,24.41,24.59,8637751.0,25.07,25.25,24.41,24.59,8637751.0
2021-02-23 09:40:00,24.6,24.6,23.46,24.05,6757202.0,24.6,24.6,23.46,24.05,6757202.0
2021-02-23 09:50:00,24.05,24.73,23.98,24.41,4475801.0,24.05,24.73,23.98,24.41,4475801.0
2021-02-23 10:00:00,24.42,24.96,24.37,24.89,3900607.0,24.42,24.96,24.37,24.89,3900607.0
2021-02-23 10:10:00,24.9,25.06,24.82,24.93,3947456.0,24.9,25.06,24.82,24.93,3947456.0
2021-02-23 10:20:00,24.93,25.13,24.72,24.96,3024819.0,24.93,25.13,24.72,24.96,3024819.0
2021-02-23 10:30:00,24.95,25.13,24.82,25.05,2628373.0,24.95,25.13,24.82,25.05,2628373.0
2021-02-23 10:40:00,25.05,25.46,24.95,25.38,2766450.0,25.05,25.46,24.95,25.38,2766450.0
2021-02-23 10:50:00,25.38,25.41,25.05,25.13,2000827.0,25.38,25.41,25.05,25.13,2000827.0
2021-02-23 11:00:00,25.12,25.49,25.12,25.44,1962669.0,25.12,25.49,25.12,25.44,1962669.0
2021-02-23 11:10:00,25.44,25.48,25.21,25.4,1600198.0,25.44,25.48,25.21,25.4,1600198.0
2021-02-23 11:20:00,25.39,25.41,25.06,25.26,1488066.0,25.39,25.41,25.06,25.26,1488066.0
2021-02-23 11:30:00,25.25,25.5,25.14,25.42,1541932.0,25.25,25.5,25.14,25.42,1541932.0
2021-02-23 11:40:00,25.42,25.5,25.26,25.46,1084772.0,25.42,25.5,25.26,25.46,1084772.0
2021-02-23 11:50:00,25.45,25.74,25.43,25.74,1824568.0,25.45,25.74,25.43,25.74,1824568.0
2021-02-23 12:00:00,25.74,25.78,25.25,25.39,1988712.0,25.74,25.78,25.25,25.39,1988712.0
2021-02-23 12:10:00,25.39,25.55,25.37,25.51,1228209.0,25.39,25.55,25.37,25.51,1228209.0
2021-02-23 12:20:00,25.51,25.58,25.37,25.53,1099264.0,25.51,25.58,25.37,25.53,1099264.0
2021-02-23 12:30:00,25.53,25.67,25.51,25.62,1029617.0,25.53,25.67,25.51,25.62,1029617.0
2021-02-23 12:40:00,25.61,25.84,25.61,25.78,2132242.0,25.61,25.84,25.61,25.78,2132242.0
2021-02-23 12:50:00,25.77,26.21,25.75,25.93,3151785.0,25.77,26.21,25.75,25.93,3151785.0
2021-02-23 13:00:00,25.92,26.11,25.83,26.1,1625705.0,25.92,26.11,25.83,26.1,1625705.0
2021-02-23 13:10:00,26.1,26.15,25.88,26.05,1322174.0,26.1,26.15,25.88,26.05,1322174.0
2021-02-23 13:20:00,26.05,26.09,25.93,26.07,1059715.0,26.05,26.09,25.93,26.07,1059715.0
2021-02-23 13:30:00,26.07,26.24,26.01,26.17,1013324.0,26.07,26.24,26.01,26.17,1013324.0
2021-02-23 13:40:00,26.17,26.28,26.09,26.26,1191560.0,26.17,26.28,26.09,26.26,1191560.0
2021-02-23 13:50:00,26.26,26.39,26.19,26.25,1854387.0,26.26,26.39,26.19,26.25,1854387.0
2021-02-23 14:00:00,26.25,26.51,26.22,26.39,2015890.0,26.25,26.51,26.22,26.39,2015890.0
2021-02-23 14:10:00,26.39,26.53,26.33,26.49,1698852.0,26.39,26.53,26.33,26.49,1698852.0
2021-02-23 14:20:00,26.49,26.67,26.47,26.63,1399969.0,26.49,26.67,26.47,26.63,1399969.0
2021-02-23 14:30:00,26.63,26.73,26.4,26.55,2195659.0,26.63,26.73,26.4,26.55,2195659.0
2021-02-23 14:40:00,26.55,26.59,26.16,26.21,2481273.0,26.55,26.59,26.16,26.21,2481273.0
2021-02-23 14:50:00,26.22,26.31,26.14,26.3,1405969.0,26.22,26.31,26.14,26.3,1405969.0
2021-02-23 15:00:00,26.3,26.37,26.25,26.36,1404034.0,26.3,26.37,26.25,26.36,1404034.0
2021-02-23 15:10:00,26.36,26.55,26.34,26.38,2434097.0,26.36,26.55,26.34,26.38,2434097.0
2021-02-23 15:20:00,26.38,26.45,26.22,26.38,1527891.0,26.38,26.45,26.22,26.38,1527891.0
2021-02-23 15:30:00,26.38,26.44,26.3,26.39,1466741.0,26.38,26.44,26.3,26.39,1466741.0
2021-02-23 15:40:00,26.39,26.44,26.25,26.26,1675728.0,26.39,26.44,26.25,26.26,1675728.0
2021-02-23 15:50:00,26.27,26.48,26.17,26.47,4552486.0,26.27,26.48,26.17,26.47,4552486.0
2021-02-24 09:30:00,27.09,27.82,26.92,27.28,8353842.0,27.09,27.82,26.92,27.28,8353842.0
2021-02-24 09:40:00,27.28,27.71,27.25,27.5,4135707.0,27.28,27.71,27.25,27.5,4135707.0
2021-02-24 09:50:00,27.49,27.57,27.25,27.51,2912558.0,27.49,27.57,27.25,27.51,2912558.0
2021-02-24 10:00:00,27.51,27.59,26.93,27.06,3291943.0,27.51,27.59,26.93,27.06,3291943.0
2021-02-24 10:10:00,27.06,27.14,26.73,27.05,3163547.0,27.06,27.14,26.73,27.05,3163547.0
2021-02-24 10:20:00,27.05,27.42,26.98,27.32,2417164.0,27.05,27.42,26.98,27.32,2417164.0
2021-02-24 10:30:00,27.32,27.66,27.3,27.66,2259586.0,27.32,27.66,27.3,27.66,2259586.0
2021-02-24 10:40:00,27.64,27.76,27.52,27.67,2411163.0,27.64,27.76,27.52,27.67,2411163.0
2021-02-24 10:50:00,27.67,27.76,27.46,27.52,2043489.0,27.67,27.76,27.46,27.52,2043489.0
2021-02-24 11:00:00,27.53,27.77,27.37,27.76,2599786.0,27.53,27.77,27.37,27.76,2599786.0
2021-02-24 11:10:00,27.76,28.0,27.74,27.92,2382781.0,27.76,28.0,27.74,27.92,2382781.0
2021-02-24 11:20:00,27.92,28.07,27.76,27.78,2699139.0,27.92,28.07,27.76,27.78,2699139.0
2021-02-24 11:30:00,27.77,27.97,27.73,27.93,1296930.0,27.77,27.97,27.73,27.93,1296930.0
2021-02-24 11:40:00,27.93,27.96,27.8,27.92,1043771.0,27.93,27.96,27.8,27.92,1043771.0
2021-02-24 11:50:00,27.92,27.97,27.81,27.96,1003962.0,27.92,27.97,27.81,27.96,1003962.0
2021-02-24 12:00:00,27.96,28.18,27.95,28.05,1610202.0,27.96,28.18,27.95,28.05,1610202.0
2021-02-24 12:10:00,28.05,28.06,27.71,27.75,1576804.0,28.05,28.06,27.71,27.75,1576804.0
2021-02-24 12:20:00,27.75,27.85,27.62,27.8,1816626.0,27.75,27.85,27.62,27.8,1816626.0
2021-02-24 12:30:00,27.8,27.81,27.47,27.51,1657141.0,27.8,27.81,27.47,27.51,1657141.0
2021-02-24 12:40:00,27.51,27.57,27.42,27.46,2037710.0,27.51,27.57,27.42,27.46,2037710.0
2021-02-24 12:50:00,27.46,27.47,27.06,27.08,2046535.0,27.46,27.47,27.06,27.08,2046535.0
2021-02-24 13:00:00,27.08,27.33,26.83,27.25,4456724.0,27.08,27.33,26.83,27.25,4456724.0
2021-02-24 13:10:00,27.25,27.49,27.24,27.45,1659790.0,27.25,27.49,27.24,27.45,1659790.0
2021-02-24 13:20:00,27.46,27.49,27.17,27.36,1344336.0,27.46,27.49,27.17,27.36,1344336.0
2021-02-24 13:30:00,27.36,27.55,27.32,27.46,961003.0,27.36,27.55,27.32,27.46,961003.0
2021-02-24 13:40:00,27.47,27.55,27.42,27.48,693893.0,27.47,27.55,27.42,27.48,693893.0
2021-02-24 13:50:00,27.48,27.48,27.15,27.32,1338835.0,27.48,27.48,27.15,27.32,1338835.0
2021-02-24 14:00:00,27.33,27.36,27.12,27.23,902836.0,27.33,27.36,27.12,27.23,902836.0
2021-02-24 14:10:00,27.23,27.35,27.16,27.31,813988.0,27.23,27.35,27.16,27.31,813988.0
2021-02-24 14:20:00,27.31,27.32,27.12,27.23,866005.0,27.31,27.32,27.12,27.23,866005.0
2021-02-24 14:30:00,27.23,27.39,27.22,27.38,832094.0,27.23,27.39,27.22,27.38,832094.0
2021-02-24 14:40:00,27.37,27.51,27.3,27.39,1204782.0,27.37,27.51,27.3,27.39,1204782.0
2021-02-24 14:50:00,27.38,27.56,27.37,27.5,711579.0,27.38,27.56,27.37,27.5,711579.0
2021-02-24 15:00:00,27.5,27.59,27.47,27.5,918452.0,27.5,27.59,27.47,27.5,918452.0
2021-02-24 15:10:00,27.49,27.52,27.31,27.39,1110163.0,27.49,27.52,27.31,27.39,1110163.0
2021-02-24 15:20:00,27.39,27.47,27.37,27.46,883027.0,27.39,27.47,27.37,27.46,883027.0
2021-02-24 15:30:00,27.46,27.57,27.4,27.44,1075960.0,27.46,27.57,27.4,27.44,1075960.0
2021-02-24 15:40:00,27.44,27.45,27.21,27.21,1859434.0,27.44,27.45,27.21,27.21,1859434.0
2021-02-24 15:50:00,27.22,27.33,26.98,27.02,4179445.0,27.22,27.33,26.98,27.02,4179445.0
2021-02-25 09:30:00,27.91,28.24,27.3,27.4,6245338.0,27.91,28.24,27.3,27.4,6245338.0
2021-02-25 09:40:00,27.39,27.56,26.8,26.84,3813869.0,27.39,27.56,26.8,26.84,3813869.0
2021-02-25 09:50:00,26.85,27.12,26.66,26.96,3730438.0,26.85,27.12,26.66,26.96,3730438.0
2021-02-25 10:00:00,26.97,26.98,26.41,26.68,3187933.0,26.97,26.98,26.41,26.68,3187933.0
2021-02-25 10:10:00,26.67,26.75,26.29,26.59,2066065.0,26.67,26.75,26.29,26.59,2066065.0
2021-02-25 10:20:00,26.58,26.93,26.58,26.74,1826837.0,26.58,26.93,26.58,26.74,1826837.0
2021-02-25 10:30:00,26.74,26.78,26.08,26.25,3327704.0,26.74,26.78,26.08,26.25,3327704.0
2021-02-25 10:40:00,26.24,26.35,25.95,25.95,2487245.0,26.24,26.35,25.95,25.95,2487245.0
2021-02-25 10:50:00,25.95,26.27,25.81,26.08,1698247.0,25.95,26.27,25.81,26.08,1698247.0
2021-02-25 11:00:00,26.08,26.37,26.06,26.3,1061127.0,26.08,26.37,26.06,26.3,1061127.0
2021-02-25 11:10:00,26.3,26.46,26.15,26.21,1080650.0,26.3,26.46,26.15,26.21,1080650.0
2021-02-25 11:20:00,26.21,26.42,26.03,26.4,1172315.0,26.21,26.42,26.03,26.4,1172315.0
2021-02-25 11:30:00,26.41,26.65,26.38,26.56,1183641.0,26.41,26.65,26.38,26.56,1183641.0
2021-02-25 11:40:00,26.57,26.63,26.03,26.05,1243175.0,26.57,26.63,26.03,26.05,1243175.0
2021-02-25 11:50:00,26.05,26.05,25.85,25.94,1899460.0,26.05,26.05,25.85,25.94,1899460.0
2021-02-25 12:00:00,25.95,26.08,25.83,25.84,938600.0,25.95,26.08,25.83,25.84,938600.0
2021-02-25 12:10:00,25.85,25.98,25.63,25.96,1332118.0,25.85,25.98,25.63,25.96,1332118.0
2021-02-25 12:20:00,25.96,26.0,25.58,25.6,1053952.0,25.96,26.0,25.58,25.6,1053952.0
2021-02-25 12:30:00,25.59,25.61,25.36,25.59,1802908.0,25.59,25.61,25.36,25.59,1802908.0
2021-02-25 12:40:00,25.59,25.73,25.45,25.63,919476.0,25.59,25.73,25.45,25.63,919476.0
2021-02-25 12:50:00,25.63,25.67,25.14,25.24,1486934.0,25.63,25.67,25.14,25.24,1486934.0
2021-02-25 13:00:00,25.23,25.37,25.07,25.37,1504481.0,25.23,25.37,25.07,25.37,1504481.0
2021-02-25 13:10:00,25.37,25.6,25.31,25.58,1265688.0,25.37,25.6,25.31,25.58,1265688.0
2021-02-25 13:20:00,25.58,25.66,25.5,25.58,1252992.0,25.58,25.66,25.5,25.58,1252992.0
2021-02-25 13:30:00,25.58,25.6,25.38,25.5,781349.0,25.58,25.6,25.38,25.5,781349.0
2021-02-25 13:40:00,25.5,25.6,25.4,25.6,729810.0,25.5,25.6,25.4,25.6,729810.0
2021-02-25 13:50:00,25.59,25.6,25.36,25.55,665491.0,25.59,25.6,25.36,25.55,665491.0
2021-02-25 14:00:00,25.55,25.88,25.49,25.85,943494.0,25.55,25.88,25.49,25.85,943494.0
2021-02-25 14:10:00,25.84,25.96,25.82,25.94,862313.0,25.84,25.96,25.82,25.94,862313.0
2021-02-25 14:20:00,25.94,26.05,25.91,25.93,781508.0,25.94,26.05,25.91,25.93,781508.0
2021-02-25 14:30:00,25.92,25.96,25.71,25.72,932751.0,25.92,25.96,25.71,25.72,932751.0
2021-02-25 14:40:00,25.72,25.82,25.63,25.78,576122.0,25.72,25.82,25.63,25.78,576122.0
2021-02-25 14:50:00,25.77,25.89,25.72,25.8,533142.0,25.77,25.89,25.72,25.8,533142.0
2021-02-25 15:00:00,25.79,25.89,25.47,25.49,814278.0,25.79,25.89,25.47,25.49,814278.0
2021-02-25 15:10:00,25.49,25.59,25.38,25.42,955231.0,25.49,25.59,25.38,25.42,955231.0
2021-02-25 15:20:00,25.42,25.59,25.33,25.41,1001253.0,25.42,25.59,25.33,25.41,1001253.0
2021-02-25 15:30:00,25.4,25.49,25.25,25.38,1287566.0,25.4,25.49,25.25,25.38,1287566.0
2021-02-25 15:40:00,25.39,25.57,25.28,25.5,1306029.0,25.39,25.57,25.28,25.5,1306029.0
2021-02-25 15:50:00,25.5,25.66,25.44,25.46,2669221.0,25.5,25.66,25.44,25.46,2669221.0
2021-02-26 09:30:00,25.89,26.34,25.62,26.09,3900050.0,25.89,26.34,25.62,26.09,3900050.0
2021-02-26 09:40:00,26.09,26.46,25.98,26.39,2556918.0,26.09,26.46,25.98,26.39,2556918.0
2021-02-26 09:50:00,26.38,26.39,25.7,25.93,2607616.0,26.38,26.39,25.7,25.93,2607616.0
2021-02-26 10:00:00,25.93,25.94,25.36,25.41,2732330.0,25.93,25.94,25.36,25.41,2732330.0
2021-02-26 10:10:00,25.41,25.75,25.39,25.63,1554605.0,25.41,25.75,25.39,25.63,1554605.0
2021-02-26 10:20:00,25.64,25.67,25.27,25.3,1289747.0,25.64,25.67,25.27,25.3,1289747.0
2021-02-26 10:30:00,25.28,25.69,25.28,25.64,1427593.0,25.28,25.69,25.28,25.64,1427593.0
2021-02-26 10:40:00,25.63,25.97,25.57,25.95,1318342.0,25.63,25.97,25.57,25.95,1318342.0
2021-02-26 10:50:00,25.95,26.02,25.78,25.82,1037329.0,25.95,26.02,25.78,25.82,1037329.0
2021-02-26 11:00:00,25.81,26.21,25.76,26.17,1145458.0,25.81,26.21,25.76,26.17,1145458.0
2021-02-26 11:10:00,26.17,26.32,25.99,26.17,1262264.0,26.17,26.32,25.99,26.17,1262264.0
2021-02-26 11:20:00,26.18,26.32,26.11,26.2,881387.0,26.18,26.32,26.11,26.2,881387.0
2021-02-26 11:30:00,26.21,26.45,26.18,26.42,1129984.0,26.21,26.45,26.18,26.42,1129984.0
2021-02-26 11:40:00,26.42,26.46,26.11,26.22,988266.0,26.42,26.46,26.11,26.22,988266.0
2021-02-26 11:50:00,26.21,26.43,26.11,26.38,624180.0,26.21,26.43,26.11,26.38,624180.0
2021-02-26 12:00:00,26.39,26.6,26.37,26.59,1326337.0,26.39,26.6,26.37,26.59,1326337.0
2021-02-26 12:10:00,26.59,26.65,26.5,26.61,942692.0,26.59,26.65,26.5,26.61,942692.0
2021-02-26 12:20:00,26.61,26.7,26.49,26.55,1005852.0,26.61,26.7,26.49,26.55,1005852.0
2021-02-26 12:30:00,26.56,26.57,26.45,26.54,650351.0,26.56,26.57,26.45,26.54,650351.0
2021-02-26 12:40:00,26.55,26.55,26.32,26.34,710114.0,26.55,26.55,26.32,26.34,710114.0
2021-02-26 12:50:00,26.35,26.47,26.25,26.26,642865.0,26.35,26.47,26.25,26.26,642865.0
2021-02-26 13:00:00,26.27,26.47,26.17,26.46,526128.0,26.27,26.47,26.17,26.46,526128.0
2021-02-26 13:10:00,26.46,26.52,26.41,26.52,538172.0,26.46,26.52,26.41,26.52,538172.0
2021-02-26 13:20:00,26.51,26.59,26.47,26.5,512420.0,26.51,26.59,26.47,26.5,512420.0
2021-02-26 13:30:00,26.51,26.52,26.31,26.35,481571.0,26.51,26.52,26.31,26.35,481571.0
2021-02-26 13:40:00,26.36,26.53,26.25,26.38,640989.0,26.36,26.53,26.25,26.38,640989.0
2021-02-26 13:50:00,26.38,26.44,26.22,26.38,571542.0,26.38,26.44,26.22,26.38,571542.0
2021-02-26 14:00:00,26.38,26.47,26.29,26.39,456891.0,26.38,26.47,26.29,26.39,456891.0
2021-02-26 14:10:00,26.38,26.38,26.1,26.13,827836.0,26.38,26.38,26.1,26.13,827836.0
2021-02-26 14:20:00,26.13,26.21,26.03,26.17,560823.0,26.13,26.21,26.03,26.17,560823.0
2021-02-26 14:30:00,26.16,26.32,26.11,26.26,580427.0,26.16,26.32,26.11,26.26,580427.0
2021-02-26 14:40:00,26.26,26.41,26.17,26.39,475815.0,26.26,26.41,26.17,26.39,475815.0
2021-02-26 14:50:00,26.39,26.42,26.34,26.42,395605.0,26.39,26.42,26.34,26.42,395605.0
2021-02-26 15:00:00,26.43,26.63,26.42,26.61,677416.0,26.43,26.63,26.42,26.61,677416.0
2021-02-26 15:10:00,26.61,26.63,26.5,26.55,651707.0,26.61,26.63,26.5,26.55,651707.0
2021-02-26 15:20:00,26.55,26.57,26.33,26.39,841744.0,26.55,26.57,26.33,26.39,841744.0
2021-02-26 15:30:00,26.38,26.62,26.37,26.59,673293.0,26.38,26.62,26.37,26.59,673293.0
2021-02-26 15:40:00,26.58,26.83,26.55,26.77,1945349.0,26.58,26.83,26.55,26.77,1945349.0
2021-02-26 15:50:00,26.77,26.86,26.7,26.76,3720142.0,26.77,26.86,26.7,26.76,3720142.0
2021-03-01 09:30:00,27.55,27.72,27.21,27.28,5056931.0,27.55,27.72,27.21,27.28,5056931.0
2021-03-01 09:40:00,27.29,27.41,26.91,27.0,3212315.0,27.29,27.41,26.91,27.0,3212315.0
2021-03-01 09:50:00,27.0,27.33,26.82,27.32,2489951.0,27.0,27.33,26.82,27.32,2489951.0
2021-03-01 10:00:00,27.32,27.65,27.19,27.46,2514390.0,27.32,27.65,27.19,27.46,2514390.0
2021-03-01 10:10:00,27.46,27.9,27.44,27.87,2232261.0,27.46,27.9,27.44,27.87,2232261.0
2021-03-01 10:20:00,27.88,27.92,27.5,27.54,1727968.0,27.88,27.92,27.5,27.54,1727968.0
2021-03-01 10:30:00,27.55,27.73,27.51,27.61,1138061.0,27.55,27.73,27.51,27.61,1138061.0
2021-03-01 10:40:00,27.61,27.7,27.42,27.57,1045380.0,27.61,27.7,27.42,27.57,1045380.0
2021-03-01 10:50:00,27.57,27.58,27.38,27.5,1145189.0,27.57,27.58,27.38,27.5,1145189.0
2021-03-01 11:00:00,27.51,27.53,27.21,27.28,1448387.0,27.51,27.53,27.21,27.28,1448387.0
2021-03-01 11:10:00,27.29,27.47,27.22,27.35,1265252.0,27.29,27.47,27.22,27.35,1265252.0
2021-03-01 11:20:00,27.36,27.38,27.15,27.22,727233.0,27.36,27.38,27.15,27.22,727233.0
2021-03-01 11:30:00,27.22,27.36,27.2,27.23,756604.0,27.22,27.36,27.2,27.23,756604.0
2021-03-01 11:40:00,27.23,27.27,27.11,27.14,743896.0,27.23,27.27,27.11,27.14,743896.0
2021-03-01 11:50:00,27.14,27.14,26.94,26.94,1249970.0,27.14,27.14,26.94,26.94,1249970.0
2021-03-01 12:00:00,26.95,27.0,26.76,26.89,1540321.0,26.95,27.0,26.76,26.89,1540321.0
2021-03-01 12:10:00,26.88,27.04,26.85,26.97,1081128.0,26.88,27.04,26.85,26.97,1081128.0
2021-03-01 12:20:00,26.97,27.04,26.84,26.87,934035.0,26.97,27.04,26.84,26.87,934035.0
2021-03-01 12:30:00,26.86,26.92,26.83,26.83,612339.0,26.86,26.92,26.83,26.83,612339.0
2021-03-01 12:40:00,26.84,26.84,26.45,26.53,2148832.0,26.84,26.84,26.45,26.53,2148832.0
2021-03-01 12:50:00,26.52,26.62,26.25,26.34,1460907.0,26.52,26.62,26.25,26.34,1460907.0
2021-03-01 13:00:00,26.34,26.61,26.21,26.49,1543599.0,26.34,26.61,26.21,26.49,1543599.0
2021-03-01 13:10:00,26.49,26.53,26.33,26.33,1291832.0,26.49,26.53,26.33,26.33,1291832.0
2021-03-01 13:20:00,26.34,26.5,26.26,26.47,1085713.0,26.34,26.5,26.26,26.47,1085713.0
2021-03-01 13:30:00,26.46,26.56,26.4,26.55,581047.0,26.46,26.56,26.4,26.55,581047.0
2021-03-01 13:40:00,26.55,26.6,26.33,26.4,673637.0,26.55,26.6,26.33,26.4,673637.0
2021-03-01 13:50:00,26.4,26.49,26.37,26.39,414113.0,26.4,26.49,26.37,26.39,414113.0
2021-03-01 14:00:00,26.4,26.55,26.35,26.49,531581.0,26.4,26.55,26.35,26.49,531581.0
2021-03-01 14:10:00,26.47,26.57,26.45,26.57,416542.0,26.47,26.57,26.45,26.57,416542.0
2021-03-01 14:20:00,26.56,26.59,26.42,26.46,688136.0,26.56,26.59,26.42,26.46,688136.0
2021-03-01 14:30:00,26.47,26.47,26.35,26.4,611320.0,26.47,26.47,26.35,26.4,611320.0
2021-03-01 14:40:00,26.39,26.41,26.29,26.34,622848.0,26.39,26.41,26.29,26.34,622848.0
2021-03-01 14:50:00,26.34,26.42,26.31,26.32,589574.0,26.34,26.42,26.31,26.32,589574.0
2021-03-01 15:00:00,26.33,26.36,26.22,26.3,873839.0,26.33,26.36,26.22,26.3,873839.0
2021-03-01 15:10:00,26.3,26.32,26.09,26.18,1067723.0,26.3,26.32,26.09,26.18,1067723.0
2021-03-01 15:20:00,26.17,26.23,26.13,26.21,879198.0,26.17,26.23,26.13,26.21,879198.0
2021-03-01 15:30:00,26.21,26.24,26.02,26.05,1780087.0,26.21,26.24,26.02,26.05,1780087.0
2021-03-01 15:40:00,26.05,26.32,26.04,26.3,1401198.0,26.05,26.32,26.04,26.3,1401198.0
2021-03-01 15:50:00,26.31,26.33,26.2,26.31,1957208.0,26.31,26.33,26.2,26.31,1957208.0
2021-03-02 09:30:00,26.91,27.13,26.54,26.78,3717817.0,26.91,27.13,26.54,26.78,3717817.0
2021-03-02 09:40:00,26.79,26.94,26.58,26.72,1664143.0,26.79,26.94,26.58,26.72,1664143.0
2021-03-02 09:50:00,26.73,27.04,26.61,26.91,2123426.0,26.73,27.04,26.61,26.91,2123426.0
2021-03-02 10:00:00,26.91,27.3,26.88,27.15,2328031.0,26.91,27.3,26.88,27.15,2328031.0
2021-03-02 10:10:00,27.16,27.33,27.03,27.29,1752820.0,27.16,27.33,27.03,27.29,1752820.0
2021-03-02 10:20:00,27.29,27.58,27.28,27.41,2527940.0,27.29,27.58,27.28,27.41,2527940.0
2021-03-02 10:30:00,27.41,27.5,27.22,27.24,1910816.0,27.41,27.5,27.22,27.24,1910816.0
2021-03-02 10:40:00,27.24,27.48,27.13,27.48,1839427.0,27.24,27.48,27.13,27.48,1839427.0
2021-03-02 10:50:00,27.48,27.64,27.38,27.56,1999259.0,27.48,27.64,27.38,27.56,1999259.0
2021-03-02 11:00:00,27.55,27.62,27.35,27.48,1048721.0,27.55,27.62,27.35,27.48,1048721.0
2021-03-02 11:10:00,27.48,27.48,27.21,27.25,787097.0,27.48,27.48,27.21,27.25,787097.0
2021-03-02 11:20:00,27.24,27.27,27.05,27.18,793752.0,27.24,27.27,27.05,27.18,793752.0
2021-03-02 11:30:00,27.18,27.18,26.95,27.05,1017842.0,27.18,27.18,26.95,27.05,1017842.0
2021-03-02 11:40:00,27.05,27.12,26.9,27.09,908331.0,27.05,27.12,26.9,27.09,908331.0
2021-03-02 11:50:00,27.09,27.17,27.02,27.09,507270.0,27.09,27.17,27.02,27.09,507270.0
2021-03-02 12:00:00,27.09,27.16,26.94,27.15,596724.0,27.09,27.16,26.94,27.15,596724.0
2021-03-02 12:10:00,27.15,27.4,27.13,27.36,1066061.0,27.15,27.4,27.13,27.36,1066061.0
2021-03-02 12:20:00,27.35,27.46,27.27,27.43,1133210.0,27.35,27.46,27.27,27.43,1133210.0
2021-03-02 12:30:00,27.44,27.48,27.34,27.38,527082.0,27.44,27.48,27.34,27.38,527082.0
2021-03-02 12:40:00,27.39,27.44,27.32,27.32,452937.0,27.39,27.44,27.32,27.32,452937.0
2021-03-02 12:50:00,27.33,27.45,27.29,27.42,620334.0,27.33,27.45,27.29,27.42,620334.0
2021-03-02 13:00:00,27.42,27.48,27.39,27.44,401930.0,27.42,27.48,27.39,27.44,401930.0
2021-03-02 13:10:00,27.44,27.45,27.31,27.35,552792.0,27.44,27.45,27.31,27.35,552792.0
2021-03-02 13:20:00,27.35,27.43,27.28,27.4,390459.0,27.35,27.43,27.28,27.4,390459.0
2021-03-02 13:30:00,27.39,27.59,27.34,27.58,1006711.0,27.39,27.59,27.34,27.58,1006711.0
2021-03-02 13:40:00,27.57,27.69,27.52,27.66,1069739.0,27.57,27.69,27.52,27.66,1069739.0
2021-03-02 13:50:00,27.66,27.69,27.51,27.53,742372.0,27.66,27.69,27.51,27.53,742372.0
2021-03-02 14:00:00,27.53,27.64,27.4,27.42,647175.0,27.53,27.64,27.4,27.42,647175.0
2021-03-02 14:10:00,27.42,27.43,27.28,27.34,582038.0,27.42,27.43,27.28,27.34,582038.0
2021-03-02 14:20:00,27.34,27.48,27.28,27.29,541069.0,27.34,27.48,27.28,27.29,541069.0
2021-03-02 14:30:00,27.3,27.44,27.29,27.43,510510.0,27.3,27.44,27.29,27.43,510510.0
2021-03-02 14:40:00,27.43,27.65,27.42,27.63,645893.0,27.43,27.65,27.42,27.63,645893.0
2021-03-02 14:50:00,27.63,27.78,27.58,27.71,895402.0,27.63,27.78,27.58,27.71,895402.0
2021-03-02 15:00:00,27.71,27.74,27.6,27.69,540944.0,27.71,27.74,27.6,27.69,540944.0
2021-03-02 15:10:00,27.7,27.75,27.53,27.53,627874.0,27.7,27.75,27.53,27.53,627874.0
2021-03-02 15:20:00,27.53,27.58,27.44,27.46,674182.0,27.53,27.58,27.44,27.46,674182.0
2021-03-02 15:30:00,27.46,27.78,27.42,27.77,1279196.0,27.46,27.78,27.42,27.77,1279196.0
2021-03-02 15:40:00,27.77,27.85,27.69,27.72,1779302.0,27.77,27.85,27.69,27.72,1779302.0
2021-03-02 15:50:00,27.72,27.75,27.54,27.59,2052690.0,27.72,27.75,27.54,27.59,2052690.0
2021-03-03 09:30:00,28.39,29.25,28.18,28.88,7239929.0,28.39,29.25,28.18,28.88,7239929.0
2021-03-03 09:40:00,28.89,29.19,28.66,28.91,4367244.0,28.89,29.19,28.66,28.91,4367244.0
2021-03-03 09:50:00,28.9,29.29,28.87,28.89,3394354.0,28.9,29.29,28.87,28.89,3394354.0
2021-03-03 10:00:00,28.9,29.01,28.36,28.46,3506276.0,28.9,29.01,28.36,28.46,3506276.0
2021-03-03 10:10:00,28.45,28.66,28.22,28.41,2166466.0,28.45,28.66,28.22,28.41,2166466.0
2021-03-03 10:20:00,28.4,28.88,28.37,28.77,2436615.0,28.4,28.88,28.37,28.77,2436615.0
2021-03-03 10:30:00,28.77,29.06,28.61,29.04,2108123.0,28.77,29.06,28.61,29.04,2108123.0
2021-03-03 10:40:00,29.03,29.04,28.77,28.88,1261838.0,29.03,29.04,28.77,28.88,1261838.0
2021-03-03 10:50:00,28.88,28.99,28.72,28.78,1202891.0,28.88,28.99,28.72,28.78,1202891.0
2021-03-03 11:00:00,28.77,29.14,28.73,29.08,1281421.0,28.77,29.14,28.73,29.08,1281421.0
2021-03-03 11:10:00,29.08,29.2,28.9,29.18,1107160.0,29.08,29.2,28.9,29.18,1107160.0
2021-03-03 11:20:00,29.19,29.19,29.0,29.03,832285.0,29.19,29.19,29.0,29.03,832285.0
2021-03-03 11:30:00,29.04,29.05,28.83,28.89,863764.0,29.04,29.05,28.83,28.89,863764.0
2021-03-03 11:40:00,28.89,29.14,28.88,29.11,866525.0,28.89,29.14,28.88,29.11,866525.0
2021-03-03 11:50:00,29.11,29.31,29.09,29.12,1417237.0,29.11,29.31,29.09,29.12,1417237.0
2021-03-03 12:00:00,29.12,29.46,29.07,29.36,1961781.0,29.12,29.46,29.07,29.36,1961781.0
2021-03-03 12:10:00,29.35,29.36,29.11,29.14,1012991.0,29.35,29.36,29.11,29.14,1012991.0
2021-03-03 12:20:00,29.14,29.25,29.07,29.23,688989.0,29.14,29.25,29.07,29.23,688989.0
2021-03-03 12:30:00,29.23,29.29,29.09,29.18,849121.0,29.23,29.29,29.09,29.18,849121.0
2021-03-03 12:40:00,29.18,29.28,29.12,29.18,757004.0,29.18,29.28,29.12,29.18,757004.0
2021-03-03 12:50:00,29.17,29.37,29.13,29.32,1056159.0,29.17,29.37,29.13,29.32,1056159.0
2021-03-03 13:00:00,29.32,29.54,29.19,29.38,1550825.0,29.32,29.54,29.19,29.38,1550825.0
2021-03-03 13:10:00,29.38,29.59,29.36,29.55,991969.0,29.38,29.59,29.36,29.55,991969.0
2021-03-03 13:20:00,29.56,29.56,29.31,29.36,931027.0,29.56,29.56,29.31,29.36,931027.0
2021-03-03 13:30:00,29.36,29.46,29.23,29.35,956496.0,29.36,29.46,29.23,29.35,956496.0
2021-03-03 13:40:00,29.35,29.35,28.92,28.94,1495981.0,29.35,29.35,28.92,28.94,1495981.0
2021-03-03 13:50:00,28.94,29.0,28.78,28.9,1493794.0,28.94,29.0,28.78,28.9,1493794.0
2021-03-03 14:00:00,28.89,29.05,28.58,28.74,1549810.0,28.89,29.05,28.58,28.74,1549810.0
2021-03-03 14:10:00,28.74,28.97,28.74,28.85,827409.0,28.74,28.97,28.74,28.85,827409.0
2021-03-03 14:20:00,28.85,28.91,28.68,28.73,886255.0,28.85,28.91,28.68,28.73,886255.0
2021-03-03 14:30:00,28.73,28.94,28.57,28.86,1023494.0,28.73,28.94,28.57,28.86,1023494.0
2021-03-03 14:40:00,28.86,29.07,28.84,29.01,889743.0,28.86,29.07,28.84,29.01,889743.0
2021-03-03 14:50:00,29.01,29.21,29.0,29.2,799994.0,29.01,29.21,29.0,29.2,799994.0
2021-03-03 15:00:00,29.21,29.22,29.01,29.06,599832.0,29.21,29.22,29.01,29.06,599832.0
2021-03-03 15:10:00,29.06,29.19,28.91,28.95,788533.0,29.06,29.19,28.91,28.95,788533.0
2021-03-03 15:20:00,28.95,28.97,28.78,28.85,790176.0,28.95,28.97,28.78,28.85,790176.0
2021-03-03 15:30:00,28.84,28.85,28.67,28.79,1091154.0,28.84,28.85,28.67,28.79,1091154.0
2021-03-03 15:40:00,28.79,28.84,28.59,28.68,1316428.0,28.79,28.84,28.59,28.68,1316428.0
2021-03-03 15:50:00,28.68,28.7,28.46,28.66,2271730.0,28.68,28.7,28.46,28.66,2271730.0
2021-03-04 09:30:00,29.06,29.43,28.51,28.55,5120867.0,29.06,29.43,28.51,28.55,5120867.0
2021-03-04 09:40:00,28.54,28.75,28.2,28.21,3031881.0,28.54,28.75,28.2,28.21,3031881.0
2021-03-04 09:50:00,28.21,28.39,27.86,28.04,3773478.0,28.21,28.39,27.86,28.04,3773478.0
2021-03-04 10:00:00,28.05,28.31,27.46,27.48,3976287.0,28.05,28.31,27.46,27.48,3976287.0
2021-03-04 10:10:00,27.47,27.81,27.28,27.61,2942513.0,27.47,27.81,27.28,27.61,2942513.0
2021-03-04 10:20:00,27.61,28.04,27.6,27.97,1792488.0,27.61,28.04,27.6,27.97,1792488.0
2021-03-04 10:30:00,27.97,28.09,27.82,28.02,1507874.0,27.97,28.09,27.82,28.02,1507874.0
2021-03-04 10:40:00,28.02,28.05,27.81,27.94,1113212.0,28.02,28.05,27.81,27.94,1113212.0
2021-03-04 10:50:00,27.94,28.11,27.72,27.99,1619911.0,27.94,28.11,27.72,27.99,1619911.0
2021-03-04 11:00:00,27.98,28.21,27.96,28.08,1154522.0,27.98,28.21,27.96,28.08,1154522.0
2021-03-04 11:10:00,28.08,28.14,27.88,28.08,919489.0,28.08,28.14,27.88,28.08,919489.0
2021-03-04 11:20:00,28.07,28.17,27.98,28.13,630071.0,28.07,28.17,27.98,28.13,630071.0
2021-03-04 11:30:00,28.13,28.35,28.09,28.33,1039549.0,28.13,28.35,28.09,28.33,1039549.0
2021-03-04 11:40:00,28.32,28.42,28.23,28.33,851206.0,28.32,28.42,28.23,28.33,851206.0
2021-03-04 11:50:00,28.34,28.35,28.06,28.19,582399.0,28.34,28.35,28.06,28.19,582399.0
2021-03-04 12:00:00,28.2,28.5,28.2,28.49,839292.0,28.2,28.5,28.2,28.49,839292.0
2021-03-04 12:10:00,28.48,28.48,28.16,28.33,788555.0,28.48,28.48,28.16,28.33,788555.0
2021-03-04 12:20:00,28.33,28.41,28.05,28.21,818303.0,28.33,28.41,28.05,28.21,818303.0
2021-03-04 12:30:00,28.21,28.23,27.96,28.18,938832.0,28.21,28.23,27.96,28.18,938832.0
2021-03-04 12:40:00,28.18,28.28,27.81,27.85,1294288.0,28.18,28.28,27.81,27.85,1294288.0
2021-03-04 12:50:00,27.86,27.86,27.4,27.42,1938778.0,27.86,27.86,27.4,27.42,1938778.0
2021-03-04 13:00:00,27.42,27.52,27.18,27.25,2163903.0,27.42,27.52,27.18,27.25,2163903.0
2021-03-04 13:10:00,27.25,27.26,26.84,27.03,2324661.0,27.25,27.26,26.84,27.03,2324661.0
2021-03-04 13:20:00,27.03,27.1,26.83,27.1,1769826.0,27.03,27.1,26.83,27.1,1769826.0
2021-03-04 13:30:00,27.1,27.2,26.9,27.14,1360950.0,27.1,27.2,26.9,27.14,1360950.0
2021-03-04 13:40:00,27.14,27.21,26.73,26.78,1395463.0,27.14,27.21,26.73,26.78,1395463.0
2021-03-04 13:50:00,26.79,26.82,26.3,26.3,2002336.0,26.79,26.82,26.3,26.3,2002336.0
2021-03-04 14:00:00,26.3,26.81,26.23,26.79,1618020.0,26.3,26.81,26.23,26.79,1618020.0
2021-03-04 14:10:00,26.8,26.9,26.66,26.83,1334108.0,26.8,26.9,26.66,26.83,1334108.0
2021-03-04 14:20:00,26.83,27.07,26.8,27.04,1157836.0,26.83,27.07,26.8,27.04,1157836.0
2021-03-04 14:30:00,27.02,27.13,26.79,26.9,1020873.0,27.02,27.13,26.79,26.9,1020873.0
2021-03-04 14:40:00,26.89,27.31,26.85,27.3,951947.0,26.89,27.31,26.85,27.3,951947.0
2021-03-04 14:50:00,27.3,27.5,27.27,27.42,1115004.0,27.3,27.5,27.27,27.42,1115004.0
2021-03-04 15:00:00,27.43,27.56,27.25,27.26,1187276.0,27.43,27.56,27.25,27.26,1187276.0
2021-03-04 15:10:00,27.26,27.4,27.19,27.25,986276.0,27.26,27.4,27.19,27.25,986276.0
2021-03-04 15:20:00,27.24,27.24,27.05,27.14,1061992.0,27.24,27.24,27.05,27.14,1061992.0
2021-03-04 15:30:00,27.14,27.37,27.12,27.23,976857.0,27.14,27.37,27.12,27.23,976857.0
2021-03-04 15:40:00,27.23,27.44,27.2,27.25,1629948.0,27.23,27.44,27.2,27.25,1629948.0
2021-03-04 15:50:00,27.25,27.41,27.2,27.4,3671174.0,27.25,27.41,27.2,27.4,3671174.0
2021-03-05 09:30:00,27.11,27.16,26.17,26.19,4805224.0,27.11,27.16,26.17,26.19,4805224.0
2021-03-05 09:40:00,26.19,26.33,25.85,25.86,3940141.0,26.19,26.33,25.85,25.86,3940141.0
2021-03-05 09:50:00,25.86,25.9,25.19,25.79,5520072.0,25.86,25.9,25.19,25.79,5520072.0
2021-03-05 10:00:00,25.79,25.94,25.56,25.56,2705532.0,25.79,25.94,25.56,25.56,2705532.0
2021-03-05 10:10:00,25.57,25.73,25.34,25.56,2188490.0,25.57,25.73,25.34,25.56,2188490.0
2021-03-05 10:20:00,25.56,25.63,24.91,24.95,2829302.0,25.56,25.63,24.91,24.95,2829302.0
2021-03-05 10:30:00,24.95,25.09,24.62,24.82,2754169.0,24.95,25.09,24.62,24.82,2754169.0
2021-03-05 10:40:00,24.82,25.23,24.78,25.18,1907858.0,24.82,25.23,24.78,25.18,1907858.0
2021-03-05 10:50:00,25.18,25.53,25.13,25.34,1543817.0,25.18,25.53,25.13,25.34,1543817.0
2021-03-05 11:00:00,25.34,25.38,24.8,24.81,1513123.0,25.34,25.38,24.8,24.81,1513123.0
2021-03-05 11:10:00,24.8,24.86,24.2,24.21,2919106.0,24.8,24.86,24.2,24.21,2919106.0
2021-03-05 11:20:00,24.21,24.33,23.26,23.39,4947700.0,24.21,24.33,23.26,23.39,4947700.0
2021-03-05 11:30:00,23.38,24.52,23.38,24.45,3134475.0,23.38,24.52,23.38,24.45,3134475.0
2021-03-05 11:40:00,24.45,24.54,24.1,24.35,2178636.0,24.45,24.54,24.1,24.35,2178636.0
2021-03-05 11:50:00,24.35,24.74,24.35,24.68,1749245.0,24.35,24.74,24.35,24.68,1749245.0
2021-03-05 12:00:00,24.67,24.82,24.52,24.8,2051479.0,24.67,24.82,24.52,24.8,2051479.0
2021-03-05 12:10:00,24.8,25.15,24.75,25.13,1773553.0,24.8,25.15,24.75,25.13,1773553.0
2021-03-05 12:20:00,25.12,25.9,25.09,25.87,2482093.0,25.12,25.9,25.09,25.87,2482093.0
2021-03-05 12:30:00,25.87,26.1,25.67,25.89,2320924.0,25.87,26.1,25.67,25.89,2320924.0
2021-03-05 12:40:00,25.9,26.17,25.81,25.98,1683792.0,25.9,26.17,25.81,25.98,1683792.0
2021-03-05 12:50:00,25.97,25.98,25.51,25.64,1255214.0,25.97,25.98,25.51,25.64,1255214.0
2021-03-05 13:00:00,25.64,25.74,25.44,25.53,1036233.0,25.64,25.74,25.44,25.53,1036233.0
2021-03-05 13:10:00,25.53,25.79,25.35,25.77,985069.0,25.53,25.79,25.35,25.77,985069.0
2021-03-05 13:20:00,25.76,25.79,25.53,25.64,811346.0,25.76,25.79,25.53,25.64,811346.0
2021-03-05 13:30:00,25.64,25.74,25.5,25.69,688750.0,25.64,25.74,25.5,25.69,688750.0
2021-03-05 13:40:00,25.69,25.83,25.59,25.82,850761.0,25.69,25.83,25.59,25.82,850761.0
2021-03-05 13:50:00,25.84,25.96,25.45,25.59,1007566.0,25.84,25.96,25.45,25.59,1007566.0
2021-03-05 14:00:00,25.59,25.66,25.13,25.21,1208799.0,25.59,25.66,25.13,25.21,1208799.0
2021-03-05 14:10:00,25.22,25.48,25.12,25.23,896194.0,25.22,25.48,25.12,25.23,896194.0
2021-03-05 14:20:00,25.23,25.31,25.12,25.25,1130652.0,25.23,25.31,25.12,25.25,1130652.0
2021-03-05 14:30:00,25.24,25.67,25.21,25.55,947454.0,25.24,25.67,25.21,25.55,947454.0
2021-03-05 14:40:00,25.56,25.64,25.46,25.6,565469.0,25.56,25.64,25.46,25.6,565469.0
2021-03-05 14:50:00,25.6,25.69,25.55,25.59,609320.0,25.6,25.69,25.55,25.59,609320.0
2021-03-05 15:00:00,25.58,25.7,25.56,25.61,647062.0,25.58,25.7,25.56,25.61,647062.0
2021-03-05 15:10:00,25.61,25.8,25.55,25.76,857365.0,25.61,25.8,25.55,25.76,857365.0
2021-03-05 15:20:00,25.74,25.88,25.67,25.67,979437.0,25.74,25.88,25.67,25.67,979437.0
2021-03-05 15:30:00,25.68,25.83,25.63,25.83,1031579.0,25.68,25.83,25.63,25.83,1031579.0
2021-03-05 15:40:00,25.83,25.96,25.71,25.88,1454619.0,25.83,25.96,25.71,25.88,1454619.0
2021-03-05 15:50:00,25.89,26.13,25.87,26.08,2976370.0,25.89,26.13,25.87,26.08,2976370.0
2021-03-08 09:30:00,27.04,27.06,26.14,26.51,4358540.0,27.04,27.06,26.14,26.51,4358540.0
2021-03-08 09:40:00,26.52,26.52,25.96,25.96,3905941.0,26.52,26.52,25.96,25.96,3905941.0
2021-03-08 09:50:00,25.96,26.2,25.79,25.97,2704306.0,25.96,26.2,25.79,25.97,2704306.0
2021-03-08 10:00:00,25.96,26.41,25.8,26.4,1701215.0,25.96,26.41,25.8,26.4,1701215.0
2021-03-08 10:10:00,26.39,26.47,26.14,26.23,1428313.0,26.39,26.47,26.14,26.23,1428313.0
2021-03-08 10:20:00,26.23,26.5,26.02,26.42,1334782.0,26.23,26.5,26.02,26.42,1334782.0
2021-03-08 10:30:00,26.42,27.03,26.42,26.65,1429527.0,26.42,27.03,26.42,26.65,1429527.0
2021-03-08 10:40:00,26.65,26.78,26.45,26.51,1114236.0,26.65,26.78,26.45,26.51,1114236.0
2021-03-08 10:50:00,26.52,26.75,26.47,26.62,1119518.0,26.52,26.75,26.47,26.62,1119518.0
2021-03-08 11:00:00,26.62,26.83,26.56,26.71,1029155.0,26.62,26.83,26.56,26.71,1029155.0
2021-03-08 11:10:00,26.73,26.73,26.51,26.65,661295.0,26.73,26.73,26.51,26.65,661295.0
2021-03-08 11:20:00,26.65,26.81,26.64,26.72,721319.0,26.65,26.81,26.64,26.72,721319.0
2021-03-08 11:30:00,26.73,26.74,26.51,26.61,572273.0,26.73,26.74,26.51,26.61,572273.0
2021-03-08 11:40:00,26.62,26.7,26.5,26.67,583592.0,26.62,26.7,26.5,26.67,583592.0
2021-03-08 11:50:00,26.66,26.84,26.56,26.78,809115.0,26.66,26.84,26.56,26.78,809115.0
2021-03-08 12:00:00,26.78,26.94,26.73,26.93,923234.0,26.78,26.94,26.73,26.93,923234.0
2021-03-08 12:10:00,26.94,27.03,26.83,26.95,1145366.0,26.94,27.03,26.83,26.95,1145366.0
2021-03-08 12:20:00,26.95,27.27,26.94,27.12,1086702.0,26.95,27.27,26.94,27.12,1086702.0
2021-03-08 12:30:00,27.12,27.15,26.87,26.87,772135.0,27.12,27.15,26.87,26.87,772135.0
2021-03-08 12:40:00,26.86,27.13,26.86,27.11,524503.0,26.86,27.13,26.86,27.11,524503.0
2021-03-08 12:50:00,27.1,27.17,27.0,27.02,519139.0,27.1,27.17,27.0,27.02,519139.0
2021-03-08 13:00:00,27.01,27.09,27.0,27.01,463961.0,27.01,27.09,27.0,27.01,463961.0
2021-03-08 13:10:00,27.02,27.25,26.9,27.19,765217.0,27.02,27.25,26.9,27.19,765217.0
2021-03-08 13:20:00,27.19,27.25,27.11,27.21,462602.0,27.19,27.25,27.11,27.21,462602.0
2021-03-08 13:30:00,27.2,27.22,26.97,26.99,463020.0,27.2,27.22,26.97,26.99,463020.0
2021-03-08 13:40:00,26.98,27.0,26.75,26.8,677610.0,26.98,27.0,26.75,26.8,677610.0
2021-03-08 13:50:00,26.79,26.83,26.5,26.51,1156353.0,26.79,26.83,26.5,26.51,1156353.0
2021-03-08 14:00:00,26.52,26.82,26.5,26.72,917717.0,26.52,26.82,26.5,26.72,917717.0
2021-03-08 14:10:00,26.71,26.88,26.62,26.69,674150.0,26.71,26.88,26.62,26.69,674150.0
2021-03-08 14:20:00,26.68,26.86,26.62,26.83,953998.0,26.68,26.86,26.62,26.83,953998.0
2021-03-08 14:30:00,26.83,26.86,26.56,26.58,656978.0,26.83,26.86,26.56,26.58,656978.0
2021-03-08 14:40:00,26.58,26.61,26.37,26.43,661562.0,26.58,26.61,26.37,26.43,661562.0
2021-03-08 14:50:00,26.43,26.62,26.4,26.6,619692.0,26.43,26.62,26.4,26.6,619692.0
2021-03-08 15:00:00,26.59,26.6,26.38,26.55,668348.0,26.59,26.6,26.38,26.55,668348.0
2021-03-08 15:10:00,26.55,26.73,26.49,26.62,472382.0,26.55,26.73,26.49,26.62,472382.0
2021-03-08 15:20:00,26.62,26.8,26.58,26.71,553754.0,26.62,26.8,26.58,26.71,553754.0
2021-03-08 15:30:00,26.71,26.98,26.71,26.89,896535.0,26.71,26.98,26.71,26.89,896535.0
2021-03-08 15:40:00,26.89,26.92,26.59,26.73,937506.0,26.89,26.92,26.59,26.73,937506.0
2021-03-08 15:50:00,26.73,26.75,26.63,26.69,1588929.0,26.73,26.75,26.63,26.69,1588929.0
2021-03-09 09:30:00,26.98,27.04,26.08,26.19,3296536.0,26.98,27.04,26.08,26.19,3296536.0
2021-03-09 09:40:00,26.21,26.56,26.01,26.39,1980401.0,26.21,26.56,26.01,26.39,1980401.0
2021-03-09 09:50:00,26.39,26.42,25.92,25.97,2256481.0,26.39,26.42,25.92,25.97,2256481.0
2021-03-09 10:00:00,25.97,26.06,25.8,25.92,1721040.0,25.97,26.06,25.8,25.92,1721040.0
2021-03-09 10:10:00,25.92,26.18,25.82,26.17,1149705.0,25.92,26.18,25.82,26.17,1149705.0
2021-03-09 10:20:00,26.17,26.21,25.95,25.97,892328.0,26.17,26.21,25.95,25.97,892328.0
2021-03-09 10:30:00,25.97,26.45,25.93,26.44,1363755.0,25.97,26.45,25.93,26.44,1363755.0
2021-03-09 10:40:00,26.44,26.56,26.32,26.49,1071015.0,26.44,26.56,26.32,26.49,1071015.0
2021-03-09 10:50:00,26.48,26.8,26.47,26.79,1133686.0,26.48,26.8,26.47,26.79,1133686.0
2021-03-09 11:00:00,26.79,26.9,26.7,26.79,1107424.0,26.79,26.9,26.7,26.79,1107424.0
2021-03-09 11:10:00,26.78,26.8,26.61,26.72,714929.0,26.78,26.8,26.61,26.72,714929.0
2021-03-09 11:20:00,26.73,26.8,26.56,26.7,967203.0,26.73,26.8,26.56,26.7,967203.0
2021-03-09 11:30:00,26.69,26.79,26.56,26.66,929170.0,26.69,26.79,26.56,26.66,929170.0
2021-03-09 11:40:00,26.67,26.77,26.63,26.76,502530.0,26.67,26.77,26.63,26.76,502530.0
2021-03-09 11:50:00,26.77,26.92,26.76,26.9,660397.0,26.77,26.92,26.76,26.9,660397.0
2021-03-09 12:00:00,26.9,27.01,26.87,26.96,809736.0,26.9,27.01,26.87,26.96,809736.0
2021-03-09 12:10:00,26.96,26.97,26.87,26.88,514245.0,26.96,26.97,26.87,26.88,514245.0
2021-03-09 12:20:00,26.88,27.06,26.87,26.98,541020.0,26.88,27.06,26.87,26.98,541020.0
2021-03-09 12:30:00,26.98,26.99,26.85,26.95,468215.0,26.98,26.99,26.85,26.95,468215.0
2021-03-09 12:40:00,26.94,27.0,26.82,26.96,544280.0,26.94,27.0,26.82,26.96,544280.0
2021-03-09 12:50:00,26.97,27.01,26.85,26.92,440566.0,26.97,27.01,26.85,26.92,440566.0
2021-03-09 13:00:00,26.93,27.08,26.92,27.01,604808.0,26.93,27.08,26.92,27.01,604808.0
2021-03-09 13:10:00,27.01,27.03,26.91,26.95,468033.0,27.01,27.03,26.91,26.95,468033.0
2021-03-09 13:20:00,26.95,27.02,26.89,26.99,417647.0,26.95,27.02,26.89,26.99,417647.0
2021-03-09 13:30:00,27.0,27.04,26.96,27.01,394105.0,27.0,27.04,26.96,27.01,394105.0
2021-03-09 13:40:00,27.01,27.35,26.97,27.33,1383492.0,27.01,27.35,26.97,27.33,1383492.0
2021-03-09 13:50:00,27.33,27.34,27.24,27.26,708177.0,27.33,27.34,27.24,27.26,708177.0
2021-03-09 14:00:00,27.26,27.42,27.25,27.36,975276.0,27.26,27.42,27.25,27.36,975276.0
2021-03-09 14:10:00,27.36,27.37,27.19,27.2,579535.0,27.36,27.37,27.19,27.2,579535.0
2021-03-09 14:20:00,27.19,27.28,27.12,27.27,658514.0,27.19,27.28,27.12,27.27,658514.0
2021-03-09 14:30:00,27.27,27.57,27.27,27.51,1032739.0,27.27,27.57,27.27,27.51,1032739.0
2021-03-09 14:40:00,27.52,27.62,27.43,27.5,727105.0,27.52,27.62,27.43,27.5,727105.0
2021-03-09 14:50:00,27.5,27.55,27.46,27.51,410828.0,27.5,27.55,27.46,27.51,410828.0
2021-03-09 15:00:00,27.51,27.71,27.49,27.69,723509.0,27.51,27.71,27.49,27.69,723509.0
2021-03-09 15:10:00,27.69,27.77,27.62,27.76,780618.0,27.69,27.77,27.62,27.76,780618.0
2021-03-09 15:20:00,27.76,27.85,27.7,27.75,852829.0,27.76,27.85,27.7,27.75,852829.0
2021-03-09 15:30:00,27.76,27.83,27.72,27.74,1131868.0,27.76,27.83,27.72,27.74,1131868.0
2021-03-09 15:40:00,27.73,27.76,27.58,27.67,1524305.0,27.73,27.76,27.58,27.67,1524305.0
2021-03-09 15:50:00,27.67,27.71,27.55,27.58,2035187.0,27.67,27.71,27.55,27.58,2035187.0
2021-03-10 09:30:00,27.4,28.42,27.36,28.2,3880140.0,27.4,28.42,27.36,28.2,3880140.0
2021-03-10 09:40:00,28.2,28.38,27.74,27.85,2158170.0,28.2,28.38,27.74,27.85,2158170.0
2021-03-10 09:50:00,27.84,27.87,27.48,27.53,1975690.0,27.84,27.87,27.48,27.53,1975690.0
2021-03-10 10:00:00,27.53,27.72,27.18,27.32,2281209.0,27.53,27.72,27.18,27.32,2281209.0
2021-03-10 10:10:00,27.32,27.4,27.17,27.26,1584782.0,27.32,27.4,27.17,27.26,1584782.0
2021-03-10 10:20:00,27.25,27.27,26.85,26.86,2234114.0,27.25,27.27,26.85,26.86,2234114.0
2021-03-10 10:30:00,26.86,27.26,26.83,27.03,1120984.0,26.86,27.26,26.83,27.03,1120984.0
2021-03-10 10:40:00,27.04,27.16,26.91,27.1,848718.0,27.04,27.16,26.91,27.1,848718.0
2021-03-10 10:50:00,27.1,27.24,26.91,27.23,896784.0,27.1,27.24,26.91,27.23,896784.0
2021-03-10 11:00:00,27.23,27.33,27.14,27.16,814063.0,27.23,27.33,27.14,27.16,814063.0
2021-03-10 11:10:00,27.16,27.29,27.04,27.08,572698.0,27.16,27.29,27.04,27.08,572698.0
2021-03-10 11:20:00,27.08,27.13,26.92,27.12,860632.0,27.08,27.13,26.92,27.12,860632.0
2021-03-10 11:30:00,27.12,27.16,26.96,27.07,562768.0,27.12,27.16,26.96,27.07,562768.0
2021-03-10 11:40:00,27.07,27.14,26.93,27.12,563255.0,27.07,27.14,26.93,27.12,563255.0
2021-03-10 11:50:00,27.12,27.22,27.04,27.12,424139.0,27.12,27.22,27.04,27.12,424139.0
2021-03-10 12:00:00,27.13,27.21,27.08,27.11,428290.0,27.13,27.21,27.08,27.11,428290.0
2021-03-10 12:10:00,27.11,27.22,27.06,27.11,457992.0,27.11,27.22,27.06,27.11,457992.0
2021-03-10 12:20:00,27.11,27.11,26.85,26.92,861765.0,27.11,27.11,26.85,26.92,861765.0
2021-03-10 12:30:00,26.92,26.96,26.68,26.7,846723.0,26.92,26.96,26.68,26.7,846723.0
2021-03-10 12:40:00,26.7,26.97,26.67,26.89,913134.0,26.7,26.97,26.67,26.89,913134.0
2021-03-10 12:50:00,26.89,27.0,26.86,26.91,485614.0,26.89,27.0,26.86,26.91,485614.0
2021-03-10 13:00:00,26.91,26.96,26.76,26.92,627598.0,26.91,26.96,26.76,26.92,627598.0
2021-03-10 13:10:00,26.92,26.99,26.81,26.94,434115.0,26.92,26.99,26.81,26.94,434115.0
2021-03-10 13:20:00,26.93,27.07,26.9,27.07,482200.0,26.93,27.07,26.9,27.07,482200.0
2021-03-10 13:30:00,27.07,27.07,26.81,26.85,492789.0,27.07,27.07,26.81,26.85,492789.0
2021-03-10 13:40:00,26.86,26.97,26.76,26.9,518319.0,26.86,26.97,26.76,26.9,518319.0
2021-03-10 13:50:00,26.91,26.99,26.88,26.95,345582.0,26.91,26.99,26.88,26.95,345582.0
2021-03-10 14:00:00,26.95,27.02,26.9,26.93,443088.0,26.95,27.02,26.9,26.93,443088.0
2021-03-10 14:10:00,26.93,27.08,26.93,27.06,614331.0,26.93,27.08,26.93,27.06,614331.0
2021-03-10 14:20:00,27.06,27.12,26.95,27.03,587631.0,27.06,27.12,26.95,27.03,587631.0
2021-03-10 14:30:00,27.04,27.05,26.9,26.98,562680.0,27.04,27.05,26.9,26.98,562680.0
2021-03-10 14:40:00,26.98,27.11,26.88,27.1,611495.0,26.98,27.11,26.88,27.1,611495.0
2021-03-10 14:50:00,27.11,27.15,26.97,27.02,758324.0,27.11,27.15,26.97,27.02,758324.0
2021-03-10 15:00:00,27.02,27.06,26.88,26.89,554163.0,27.02,27.06,26.88,26.89,554163.0
2021-03-10 15:10:00,26.89,26.91,26.83,26.88,538297.0,26.89,26.91,26.83,26.88,538297.0
2021-03-10 15:20:00,26.88,26.92,26.77,26.78,532888.0,26.88,26.92,26.77,26.78,532888.0
2021-03-10 15:30:00,26.77,26.79,26.67,26.76,1155638.0,26.77,26.79,26.67,26.76,1155638.0
2021-03-10 15:40:00,26.76,26.84,26.69,26.84,1227989.0,26.76,26.84,26.69,26.84,1227989.0
2021-03-10 15:50:00,26.83,26.84,26.68,26.7,2239690.0,26.83,26.84,26.68,26.7,2239690.0
2021-03-11 09:30:00,27.02,27.05,26.48,26.65,2379521.0,27.02,27.05,26.48,26.65,2379521.0
2021-03-11 09:40:00,26.65,27.18,26.61,27.1,1587955.0,26.65,27.18,26.61,27.1,1587955.0
2021-03-11 09:50:00,27.09,27.49,27.03,27.35,1805269.0,27.09,27.49,27.03,27.35,1805269.0
2021-03-11 10:00:00,27.36,27.4,27.16,27.34,1267549.0,27.36,27.4,27.16,27.34,1267549.0
2021-03-11 10:10:00,27.35,27.54,27.23,27.27,1396158.0,27.35,27.54,27.23,27.27,1396158.0
2021-03-11 10:20:00,27.28,27.47,27.19,27.24,918816.0,27.28,27.47,27.19,27.24,918816.0
2021-03-11 10:30:00,27.24,27.64,27.23,27.49,1297721.0,27.24,27.64,27.23,27.49,1297721.0
2021-03-11 10:40:00,27.5,27.71,27.5,27.56,1136439.0,27.5,27.71,27.5,27.56,1136439.0
2021-03-11 10:50:00,27.56,27.58,27.4,27.46,755848.0,27.56,27.58,27.4,27.46,755848.0
2021-03-11 11:00:00,27.46,27.63,27.39,27.63,1058486.0,27.46,27.63,27.39,27.63,1058486.0
2021-03-11 11:10:00,27.63,27.72,27.58,27.67,964490.0,27.63,27.72,27.58,27.67,964490.0
2021-03-11 11:20:00,27.66,27.68,27.55,27.63,532233.0,27.66,27.68,27.55,27.63,532233.0
2021-03-11 11:30:00,27.64,27.66,27.49,27.61,723411.0,27.64,27.66,27.49,27.61,723411.0
2021-03-11 11:40:00,27.6,27.66,27.52,27.57,492894.0,27.6,27.66,27.52,27.57,492894.0
2021-03-11 11:50:00,27.57,27.58,27.4,27.44,524647.0,27.57,27.58,27.4,27.44,524647.0
2021-03-11 12:00:00,27.45,27.58,27.44,27.56,514324.0,27.45,27.58,27.44,27.56,514324.0
2021-03-11 12:10:00,27.56,27.76,27.54,27.74,640115.0,27.56,27.76,27.54,27.74,640115.0
2021-03-11 12:20:00,27.75,27.76,27.63,27.69,567630.0,27.75,27.76,27.63,27.69,567630.0
2021-03-11 12:30:00,27.69,27.77,27.66,27.73,436526.0,27.69,27.77,27.66,27.73,436526.0
2021-03-11 12:40:00,27.73,27.75,27.62,27.64,336904.0,27.73,27.75,27.62,27.64,336904.0
2021-03-11 12:50:00,27.64,27.66,27.48,27.53,573179.0,27.64,27.66,27.48,27.53,573179.0
2021-03-11 13:00:00,27.53,27.6,27.36,27.39,484895.0,27.53,27.6,27.36,27.39,484895.0
2021-03-11 13:10:00,27.39,27.41,27.29,27.33,615769.0,27.39,27.41,27.29,27.33,615769.0
2021-03-11 13:20:00,27.33,27.34,27.23,27.3,766920.0,27.33,27.34,27.23,27.3,766920.0
2021-03-11 13:30:00,27.31,27.4,27.23,27.29,450453.0,27.31,27.4,27.23,27.29,450453.0
2021-03-11 13:40:00,27.3,27.46,27.27,27.41,474874.0,27.3,27.46,27.27,27.41,474874.0
2021-03-11 13:50:00,27.41,27.48,27.28,27.32,388128.0,27.41,27.48,27.28,27.32,388128.0
2021-03-11 14:00:00,27.33,27.46,27.33,27.4,270102.0,27.33,27.46,27.33,27.4,270102.0
2021-03-11 14:10:00,27.4,27.52,27.39,27.52,351049.0,27.4,27.52,27.39,27.52,351049.0
2021-03-11 14:20:00,27.52,27.58,27.49,27.51,357397.0,27.52,27.58,27.49,27.51,357397.0
2021-03-11 14:30:00,27.52,27.58,27.5,27.55,343666.0,27.52,27.58,27.5,27.55,343666.0
2021-03-11 14:40:00,27.56,27.61,27.47,27.48,474513.0,27.56,27.61,27.47,27.48,474513.0
2021-03-11 14:50:00,27.48,27.54,27.45,27.46,407886.0,27.48,27.54,27.45,27.46,407886.0
2021-03-11 15:00:00,27.46,27.52,27.4,27.52,571969.0,27.46,27.52,27.4,27.52,571969.0
2021-03-11 15:10:00,27.51,27.52,27.34,27.39,363068.0,27.51,27.52,27.34,27.39,363068.0
2021-03-11 15:20:00,27.39,27.51,27.38,27.48,433035.0,27.39,27.51,27.38,27.48,433035.0
2021-03-11 15:30:00,27.48,27.51,27.4,27.44,499915.0,27.48,27.51,27.4,27.44,499915.0
2021-03-11 15:40:00,27.44,27.5,27.36,27.49,511679.0,27.44,27.5,27.36,27.49,511679.0
2021-03-11 15:50:00,27.49,27.59,27.43,27.46,1777921.0,27.49,27.59,27.43,27.46,1777921.0
2021-03-12 09:30:00,27.38,28.15,27.29,28.05,3526798.0,27.38,28.15,27.29,28.05,3526798.0
2021-03-12 09:40:00,28.04,28.24,27.95,28.0,2113066.0,28.04,28.24,27.95,28.0,2113066.0
2021-03-12 09:50:00,28.0,28.13,27.82,28.08,1409984.0,28.0,28.13,27.82,28.08,1409984.0
2021-03-12 10:00:00,28.08,28.23,27.88,28.21,1277390.0,28.08,28.23,27.88,28.21,1277390.0
2021-03-12 10:10:00,28.21,28.26,28.0,28.07,973211.0,28.21,28.26,28.0,28.07,973211.0
2021-03-12 10:20:00,28.07,28.11,27.8,27.88,990076.0,28.07,28.11,27.8,27.88,990076.0
2021-03-12 10:30:00,27.88,28.01,27.72,27.97,903365.0,27.88,28.01,27.72,27.97,903365.0
2021-03-12 10:40:00,27.96,28.08,27.89,28.04,539987.0,27.96,28.08,27.89,28.04,539987.0
2021-03-12 10:50:00,28.04,28.11,27.9,27.97,612328.0,28.04,28.11,27.9,27.97,612328.0
2021-03-12 11:00:00,27.96,28.35,27.95,28.34,1207821.0,27.96,28.35,27.95,28.34,1207821.0
2021-03-12 11:10:00,28.35,28.47,28.33,28.4,1211177.0,28.35,28.47,28.33,28.4,1211177.0
2021-03-12 11:20:00,28.39,28.44,28.24,28.25,760536.0,28.39,28.44,28.24,28.25,760536.0
2021-03-12 11:30:00,28.24,28.33,28.17,28.21,667054.0,28.24,28.33,28.17,28.21,667054.0
2021-03-12 11:40:00,28.21,28.36,28.2,28.3,570381.0,28.21,28.36,28.2,28.3,570381.0
2021-03-12 11:50:00,28.29,28.42,28.2,28.4,566867.0,28.29,28.42,28.2,28.4,566867.0
2021-03-12 12:00:00,28.4,28.44,28.29,28.43,513780.0,28.4,28.44,28.29,28.43,513780.0
2021-03-12 12:10:00,28.44,28.5,28.35,28.44,574469.0,28.44,28.5,28.35,28.44,574469.0
2021-03-12 12:20:00,28.44,28.49,28.33,28.48,501532.0,28.44,28.49,28.33,28.48,501532.0
2021-03-12 12:30:00,28.48,28.5,28.4,28.43,641672.0,28.48,28.5,28.4,28.43,641672.0
2021-03-12 12:40:00,28.44,28.45,28.31,28.4,380714.0,28.44,28.45,28.31,28.4,380714.0
2021-03-12 12:50:00,28.4,28.41,28.23,28.27,539781.0,28.4,28.41,28.23,28.27,539781.0
2021-03-12 13:00:00,28.26,28.27,28.14,28.15,557887.0,28.26,28.27,28.14,28.15,557887.0
2021-03-12 13:10:00,28.15,28.26,28.15,28.22,408134.0,28.15,28.26,28.15,28.22,408134.0
2021-03-12 13:20:00,28.22,28.36,28.21,28.34,340280.0,28.22,28.36,28.21,28.34,340280.0
2021-03-12 13:30:00,28.35,28.41,28.25,28.27,423261.0,28.35,28.41,28.25,28.27,423261.0
2021-03-12 13:40:00,28.27,28.31,28.12,28.13,421559.0,28.27,28.31,28.12,28.13,421559.0
2021-03-12 13:50:00,28.12,28.2,28.12,28.18,288832.0,28.12,28.2,28.12,28.18,288832.0
2021-03-12 14:00:00,28.19,28.29,28.18,28.24,310647.0,28.19,28.29,28.18,28.24,310647.0
2021-03-12 14:10:00,28.24,28.28,28.18,28.23,261924.0,28.24,28.28,28.18,28.23,261924.0
2021-03-12 14:20:00,28.23,28.32,28.19,28.31,325420.0,28.23,28.32,28.19,28.31,325420.0
2021-03-12 14:30:00,28.31,28.45,28.3,28.43,541478.0,28.31,28.45,28.3,28.43,541478.0
2021-03-12 14:40:00,28.43,28.48,28.41,28.45,438975.0,28.43,28.48,28.41,28.45,438975.0
2021-03-12 14:50:00,28.44,28.45,28.31,28.33,397571.0,28.44,28.45,28.31,28.33,397571.0
2021-03-12 15:00:00,28.34,28.35,28.16,28.24,672753.0,28.34,28.35,28.16,28.24,672753.0
2021-03-12 15:10:00,28.23,28.25,28.15,28.23,308103.0,28.23,28.25,28.15,28.23,308103.0
2021-03-12 15:20:00,28.24,28.26,28.2,28.23,348989.0,28.24,28.26,28.2,28.23,348989.0
2021-03-12 15:30:00,28.23,28.34,28.21,28.3,475298.0,28.23,28.34,28.21,28.3,475298.0
2021-03-12 15:40:00,28.3,28.4,28.28,28.4,553872.0,28.3,28.4,28.28,28.4,553872.0
2021-03-12 15:50:00,28.39,28.47,28.33,28.46,1398364.0,28.39,28.47,28.33,28.46,1398364.0
2021-03-15 09:30:00,28.99,29.8,28.9,29.79,5328595.0,28.99,29.8,28.9,29.79,5328595.0
2021-03-15 09:40:00,29.8,30.12,29.59,29.72,4474548.0,29.8,30.12,29.59,29.72,4474548.0
2021-03-15 09:50:00,29.71,29.99,29.62,29.99,2471224.0,29.71,29.99,29.62,29.99,2471224.0
2021-03-15 10:00:00,29.99,30.05,29.48,29.48,3238042.0,29.99,30.05,29.48,29.48,3238042.0
2021-03-15 10:10:00,29.48,29.83,29.41,29.64,2088405.0,29.48,29.83,29.41,29.64,2088405.0
2021-03-15 10:20:00,29.65,29.86,29.63,29.63,1684735.0,29.65,29.86,29.63,29.63,1684735.0
2021-03-15 10:30:00,29.64,29.93,29.61,29.63,1620398.0,29.64,29.93,29.61,29.63,1620398.0
2021-03-15 10:40:00,29.64,29.69,29.45,29.54,1913046.0,29.64,29.69,29.45,29.54,1913046.0
2021-03-15 10:50:00,29.53,29.9,29.47,29.82,1064510.0,29.53,29.9,29.47,29.82,1064510.0
2021-03-15 11:00:00,29.82,29.97,29.73,29.88,1314266.0,29.82,29.97,29.73,29.88,1314266.0
2021-03-15 11:10:00,29.87,29.87,29.66,29.71,777570.0,29.87,29.87,29.66,29.71,777570.0
2021-03-15 11:20:00,29.71,29.82,29.37,29.4,1182760.0,29.71,29.82,29.37,29.4,1182760.0
2021-03-15 11:30:00,29.4,29.41,28.95,28.97,2694627.0,29.4,29.41,28.95,28.97,2694627.0
2021-03-15 11:40:00,28.97,29.4,28.94,29.3,1300112.0,28.97,29.4,28.94,29.3,1300112.0
2021-03-15 11:50:00,29.3,29.3,29.02,29.2,1174398.0,29.3,29.3,29.02,29.2,1174398.0
2021-03-15 12:00:00,29.19,29.38,29.18,29.25,659842.0,29.19,29.38,29.18,29.25,659842.0
2021-03-15 12:10:00,29.26,29.4,29.18,29.21,537040.0,29.26,29.4,29.18,29.21,537040.0
2021-03-15 12:20:00,29.21,29.25,29.06,29.19,554315.0,29.21,29.25,29.06,29.19,554315.0
2021-03-15 12:30:00,29.19,29.27,29.05,29.11,648126.0,29.19,29.27,29.05,29.11,648126.0
2021-03-15 12:40:00,29.11,29.37,29.01,29.37,786098.0,29.11,29.37,29.01,29.37,786098.0
2021-03-15 12:50:00,29.37,29.41,29.32,29.37,542516.0,29.37,29.41,29.32,29.37,542516.0
2021-03-15 13:00:00,29.38,29.5,29.35,29.45,429650.0,29.38,29.5,29.35,29.45,429650.0
2021-03-15 13:10:00,29.45,29.54,29.37,29.54,556626.0,29.45,29.54,29.37,29.54,556626.0
2021-03-15 13:20:00,29.54,29.66,29.51,29.62,838391.0,29.54,29.66,29.51,29.62,838391.0
2021-03-15 13:30:00,29.62,29.68,29.44,29.47,939081.0,29.62,29.68,29.44,29.47,939081.0
2021-03-15 13:40:00,29.48,29.67,29.46,29.64,416524.0,29.48,29.67,29.46,29.64,416524.0
2021-03-15 13:50:00,29.64,29.69,29.59,29.67,474241.0,29.64,29.69,29.59,29.67,474241.0
2021-03-15 14:00:00,29.66,29.8,29.64,29.75,641110.0,29.66,29.8,29.64,29.75,641110.0
2021-03-15 14:10:00,29.75,29.77,29.63,29.66,359882.0,29.75,29.77,29.63,29.66,359882.0
2021-03-15 14:20:00,29.66,29.79,29.63,29.78,433882.0,29.66,29.79,29.63,29.78,433882.0
2021-03-15 14:30:00,29.79,29.85,29.77,29.8,471472.0,29.79,29.85,29.77,29.8,471472.0
2021-03-15 14:40:00,29.8,29.84,29.66,29.66,554723.0,29.8,29.84,29.66,29.66,554723.0
2021-03-15 14:50:00,29.67,29.82,29.66,29.76,369305.0,29.67,29.82,29.66,29.76,369305.0
2021-03-15 15:00:00,29.76,29.76,29.61,29.66,536623.0,29.76,29.76,29.61,29.66,536623.0
2021-03-15 15:10:00,29.65,29.68,29.55,29.59,461553.0,29.65,29.68,29.55,29.59,461553.0
2021-03-15 15:20:00,29.59,29.67,29.54,29.59,584770.0,29.59,29.67,29.54,29.59,584770.0
2021-03-15 15:30:00,29.59,29.64,29.52,29.6,597637.0,29.59,29.64,29.52,29.6,597637.0
2021-03-15 15:40:00,29.6,29.75,29.56,29.61,824103.0,29.6,29.75,29.56,29.61,824103.0
2021-03-15 15:50:00,29.62,29.8,29.59,29.78,1645693.0,29.62,29.8,29.59,29.78,1645693.0
2021-03-16 09:30:00,29.95,29.98,29.17,29.46,3495468.0,29.95,29.98,29.17,29.46,3495468.0
2021-03-16 09:40:00,29.46,29.48,28.77,28.85,3351850.0,29.46,29.48,28.77,28.85,3351850.0
2021-03-16 09:50:00,28.84,29.08,28.74,29.05,1996025.0,28.84,29.08,28.74,29.05,1996025.0
2021-03-16 10:00:00,29.05,29.08,28.55,28.69,2061991.0,29.05,29.08,28.55,28.69,2061991.0
2021-03-16 10:10:00,28.68,28.83,28.65,28.75,1071460.0,28.68,28.83,28.65,28.75,1071460.0
2021-03-16 10:20:00,28.76,28.87,28.66,28.83,910110.0,28.76,28.87,28.66,28.83,910110.0
2021-03-16 10:30:00,28.84,29.13,28.83,29.1,1299115.0,28.84,29.13,28.83,29.1,1299115.0
2021-03-16 10:40:00,29.09,29.13,28.86,28.98,902471.0,29.09,29.13,28.86,28.98,902471.0
2021-03-16 10:50:00,28.98,29.04,28.82,28.88,661437.0,28.98,29.04,28.82,28.88,661437.0
2021-03-16 11:00:00,28.88,29.0,28.67,28.96,1111745.0,28.88,29.0,28.67,28.96,1111745.0
2021-03-16 11:10:00,28.96,29.03,28.87,29.0,451518.0,28.96,29.03,28.87,29.0,451518.0
2021-03-16 11:20:00,29.0,29.05,28.83,28.94,583914.0,29.0,29.05,28.83,28.94,583914.0
2021-03-16 11:30:00,28.94,28.95,28.85,28.94,410094.0,28.94,28.95,28.85,28.94,410094.0
2021-03-16 11:40:00,28.94,28.96,28.84,28.96,442445.0,28.94,28.96,28.84,28.96,442445.0
2021-03-16 11:50:00,28.96,29.05,28.92,29.01,452274.0,28.96,29.05,28.92,29.01,452274.0
2021-03-16 12:00:00,29.01,29.05,28.93,29.01,383056.0,29.01,29.05,28.93,29.01,383056.0
2021-03-16 12:10:00,29.02,29.03,28.79,28.8,565990.0,29.02,29.03,28.79,28.8,565990.0
2021-03-16 12:20:00,28.82,28.85,28.59,28.6,1503841.0,28.82,28.85,28.59,28.6,1503841.0
2021-03-16 12:30:00,28.6,28.88,28.58,28.87,779599.0,28.6,28.88,28.58,28.87,779599.0
2021-03-16 12:40:00,28.86,28.89,28.78,28.86,385470.0,28.86,28.89,28.78,28.86,385470.0
2021-03-16 12:50:00,28.85,28.87,28.71,28.75,330508.0,28.85,28.87,28.71,28.75,330508.0
2021-03-16 13:00:00,28.75,28.92,28.73,28.86,422141.0,28.75,28.92,28.73,28.86,422141.0
2021-03-16 13:10:00,28.86,28.87,28.73,28.75,499659.0,28.86,28.87,28.73,28.75,499659.0
2021-03-16 13:20:00,28.75,28.77,28.63,28.64,622311.0,28.75,28.77,28.63,28.64,622311.0
2021-03-16 13:30:00,28.64,28.65,28.37,28.44,1488560.0,28.64,28.65,28.37,28.44,1488560.0
2021-03-16 13:40:00,28.44,28.5,28.41,28.46,813660.0,28.44,28.5,28.41,28.46,813660.0
2021-03-16 13:50:00,28.46,28.51,28.12,28.16,1758978.0,28.46,28.51,28.12,28.16,1758978.0
2021-03-16 14:00:00,28.16,28.18,27.98,28.04,1612942.0,28.16,28.18,27.98,28.04,1612942.0
2021-03-16 14:10:00,28.04,28.17,27.94,28.0,2500754.0,28.04,28.17,27.94,28.0,2500754.0
2021-03-16 14:20:00,27.99,28.12,27.85,28.04,1328956.0,27.99,28.12,27.85,28.04,1328956.0
2021-03-16 14:30:00,28.05,28.31,28.05,28.14,1449618.0,28.05,28.31,28.05,28.14,1449618.0
2021-03-16 14:40:00,28.14,28.24,27.93,28.24,1359899.0,28.14,28.24,27.93,28.24,1359899.0
2021-03-16 14:50:00,28.23,28.34,28.22,28.33,1040800.0,28.23,28.34,28.22,28.33,1040800.0
2021-03-16 15:00:00,28.33,28.53,28.24,28.51,1458131.0,28.33,28.53,28.24,28.51,1458131.0
2021-03-16 15:10:00,28.52,28.6,28.51,28.6,625666.0,28.52,28.6,28.51,28.6,625666.0
2021-03-16 15:20:00,28.6,28.65,28.53,28.57,812714.0,28.6,28.65,28.53,28.57,812714.0
2021-03-16 15:30:00,28.57,28.76,28.55,28.59,974026.0,28.57,28.76,28.55,28.59,974026.0
2021-03-16 15:40:00,28.59,28.61,28.32,28.34,831227.0,28.59,28.61,28.32,28.34,831227.0
2021-03-16 15:50:00,28.33,28.41,28.24,28.25,2015841.0,28.33,28.41,28.24,28.25,2015841.0
2021-03-17 09:30:00,28.15,28.8,28.02,28.71,2039845.0,28.15,28.8,28.02,28.71,2039845.0
2021-03-17 09:40:00,28.71,28.79,28.41,28.44,1450918.0,28.71,28.79,28.41,28.44,1450918.0
2021-03-17 09:50:00,28.44,28.74,28.43,28.71,923204.0,28.44,28.74,28.43,28.71,923204.0
2021-03-17 10:00:00,28.7,28.75,28.4,28.49,1030303.0,28.7,28.75,28.4,28.49,1030303.0
2021-03-17 10:10:00,28.5,28.56,28.26,28.28,680937.0,28.5,28.56,28.26,28.28,680937.0
2021-03-17 10:20:00,28.29,28.37,28.15,28.25,945645.0,28.29,28.37,28.15,28.25,945645.0
2021-03-17 10:30:00,28.24,28.35,28.07,28.1,726686.0,28.24,28.35,28.07,28.1,726686.0
2021-03-17 10:40:00,28.11,28.11,27.86,27.95,1146721.0,28.11,28.11,27.86,27.95,1146721.0
2021-03-17 10:50:00,27.95,28.15,27.94,28.0,613219.0,27.95,28.15,27.94,28.0,613219.0
2021-03-17 11:00:00,28.0,28.05,27.81,28.05,950344.0,28.0,28.05,27.81,28.05,950344.0
2021-03-17 11:10:00,28.04,28.24,28.04,28.09,527254.0,28.04,28.24,28.04,28.09,527254.0
2021-03-17 11:20:00,28.1,28.21,28.06,28.19,322847.0,28.1,28.21,28.06,28.19,322847.0
2021-03-17 11:30:00,28.19,28.58,28.16,28.33,1453464.0,28.19,28.58,28.16,28.33,1453464.0
2021-03-17 11:40:00,28.32,28.49,28.27,28.35,585855.0,28.32,28.49,28.27,28.35,585855.0
2021-03-17 11:50:00,28.34,28.39,28.2,28.31,560427.0,28.34,28.39,28.2,28.31,560427.0
2021-03-17 12:00:00,28.32,28.44,28.31,28.43,335386.0,28.32,28.44,28.31,28.43,335386.0
2021-03-17 12:10:00,28.42,28.43,28.27,28.31,257589.0,28.42,28.43,28.27,28.31,257589.0
2021-03-17 12:20:00,28.31,28.33,28.17,28.27,270797.0,28.31,28.33,28.17,28.27,270797.0
2021-03-17 12:30:00,28.28,28.32,28.09,28.23,456744.0,28.28,28.32,28.09,28.23,456744.0
2021-03-17 12:40:00,28.22,28.26,28.16,28.21,221122.0,28.22,28.26,28.16,28.21,221122.0
2021-03-17 12:50:00,28.2,28.29,28.17,28.21,251973.0,28.2,28.29,28.17,28.21,251973.0
2021-03-17 13:00:00,28.21,28.31,28.19,28.23,244332.0,28.21,28.31,28.19,28.23,244332.0
2021-03-17 13:10:00,28.23,28.27,28.13,28.16,249703.0,28.23,28.27,28.13,28.16,249703.0
2021-03-17 13:20:00,28.15,28.27,28.13,28.24,195909.0,28.15,28.27,28.13,28.24,195909.0
2021-03-17 13:30:00,28.22,28.32,28.18,28.25,230086.0,28.22,28.32,28.18,28.25,230086.0
2021-03-17 13:40:00,28.25,28.32,28.2,28.2,174823.0,28.25,28.32,28.2,28.2,174823.0
2021-03-17 13:50:00,28.2,28.25,28.19,28.23,149421.0,28.2,28.25,28.19,28.23,149421.0
2021-03-17 14:00:00,28.23,28.59,28.23,28.59,1019548.0,28.23,28.59,28.23,28.59,1019548.0
2021-03-17 14:10:00,28.59,28.78,28.47,28.56,901082.0,28.59,28.78,28.47,28.56,901082.0
2021-03-17 14:20:00,28.57,28.58,28.38,28.38,551640.0,28.57,28.58,28.38,28.38,551640.0
2021-03-17 14:30:00,28.39,28.66,28.35,28.62,629034.0,28.39,28.66,28.35,28.62,629034.0
2021-03-17 14:40:00,28.62,28.77,28.6,28.74,586088.0,28.62,28.77,28.6,28.74,586088.0
2021-03-17 14:50:00,28.74,28.81,28.68,28.71,507198.0,28.74,28.81,28.68,28.71,507198.0
2021-03-17 15:00:00,28.7,28.81,28.67,28.78,501370.0,28.7,28.81,28.67,28.78,501370.0
2021-03-17 15:10:00,28.78,28.78,28.61,28.65,597428.0,28.78,28.78,28.61,28.65,597428.0
2021-03-17 15:20:00,28.65,28.67,28.53,28.64,622088.0,28.65,28.67,28.53,28.64,622088.0
2021-03-17 15:30:00,28.63,28.74,28.63,28.7,430614.0,28.63,28.74,28.63,28.7,430614.0
2021-03-17 15:40:00,28.7,28.77,28.6,28.76,572209.0,28.7,28.77,28.6,28.76,572209.0
2021-03-17 15:50:00,28.76,28.95,28.71,28.93,1831700.0,28.76,28.95,28.71,28.93,1831700.0
2021-03-18 09:30:00,29.5,29.74,28.87,29.01,4040768.0,29.5,29.74,28.87,29.01,4040768.0
2021-03-18 09:40:00,29.0,29.0,28.55,28.57,2872766.0,29.0,29.0,28.55,28.57,2872766.0
2021-03-18 09:50:00,28.58,29.08,28.46,29.01,2568873.0,28.58,29.08,28.46,29.01,2568873.0
2021-03-18 10:00:00,29.01,29.02,28.66,28.79,1123905.0,29.01,29.02,28.66,28.79,1123905.0
2021-03-18 10:10:00,28.77,29.03,28.63,29.02,1179419.0,28.77,29.03,28.63,29.02,1179419.0
2021-03-18 10:20:00,29.02,29.3,28.98,29.24,1779396.0,29.02,29.3,28.98,29.24,1779396.0
2021-03-18 10:30:00,29.25,29.32,29.03,29.31,1408792.0,29.25,29.32,29.03,29.31,1408792.0
2021-03-18 10:40:00,29.3,29.32,29.12,29.24,1037599.0,29.3,29.32,29.12,29.24,1037599.0
2021-03-18 10:50:00,29.25,29.29,29.06,29.19,833054.0,29.25,29.29,29.06,29.19,833054.0
2021-03-18 11:00:00,29.19,29.4,29.16,29.35,1028916.0,29.19,29.4,29.16,29.35,1028916.0
2021-03-18 11:10:00,29.36,29.42,29.25,29.27,748151.0,29.36,29.42,29.25,29.27,748151.0
2021-03-18 11:20:00,29.26,29.27,29.01,29.19,932080.0,29.26,29.27,29.01,29.19,932080.0
2021-03-18 11:30:00,29.19,29.28,29.02,29.05,800522.0,29.19,29.28,29.02,29.05,800522.0
2021-03-18 11:40:00,29.05,29.06,28.91,28.94,823651.0,29.05,29.06,28.91,28.94,823651.0
2021-03-18 11:50:00,28.94,28.99,28.84,28.94,622760.0,28.94,28.99,28.84,28.94,622760.0
2021-03-18 12:00:00,28.95,29.03,28.85,28.92,653926.0,28.95,29.03,28.85,28.92,653926.0
2021-03-18 12:10:00,28.92,29.1,28.91,28.98,435042.0,28.92,29.1,28.91,28.98,435042.0
2021-03-18 12:20:00,28.99,29.29,28.95,29.1,858261.0,28.99,29.29,28.95,29.1,858261.0
2021-03-18 12:30:00,29.11,29.32,29.1,29.26,1160158.0,29.11,29.32,29.1,29.26,1160158.0
2021-03-18 12:40:00,29.26,29.28,29.13,29.15,531167.0,29.26,29.28,29.13,29.15,531167.0
2021-03-18 12:50:00,29.15,29.15,28.9,28.96,841004.0,29.15,29.15,28.9,28.96,841004.0
2021-03-18 13:00:00,28.96,29.04,28.89,28.98,482613.0,28.96,29.04,28.89,28.98,482613.0
2021-03-18 13:10:00,28.98,29.08,28.94,28.97,375757.0,28.98,29.08,28.94,28.97,375757.0
2021-03-18 13:20:00,28.98,29.01,28.89,28.93,538936.0,28.98,29.01,28.89,28.93,538936.0
2021-03-18 13:30:00,28.94,28.97,28.86,28.92,733526.0,28.94,28.97,28.86,28.92,733526.0
2021-03-18 13:40:00,28.93,29.03,28.87,28.88,921647.0,28.93,29.03,28.87,28.88,921647.0
2021-03-18 13:50:00,28.88,28.89,28.75,28.83,583494.0,28.88,28.89,28.75,28.83,583494.0
2021-03-18 14:00:00,28.83,28.85,28.73,28.77,479083.0,28.83,28.85,28.73,28.77,479083.0
2021-03-18 14:10:00,28.77,28.77,28.61,28.64,636263.0,28.77,28.77,28.61,28.64,636263.0
2021-03-18 14:20:00,28.64,28.74,28.62,28.66,509884.0,28.64,28.74,28.62,28.66,509884.0
2021-03-18 14:30:00,28.65,28.78,28.51,28.67,828884.0,28.65,28.78,28.51,28.67,828884.0
2021-03-18 14:40:00,28.68,28.73,28.54,28.71,656654.0,28.68,28.73,28.54,28.71,656654.0
2021-03-18 14:50:00,28.7,28.74,28.61,28.67,456499.0,28.7,28.74,28.61,28.67,456499.0
2021-03-18 15:00:00,28.66,28.67,28.49,28.53,845936.0,28.66,28.67,28.49,28.53,845936.0
2021-03-18 15:10:00,28.54,28.59,28.37,28.4,772501.0,28.54,28.59,28.37,28.4,772501.0
2021-03-18 15:20:00,28.4,28.48,28.24,28.4,993515.0,28.4,28.48,28.24,28.4,993515.0
2021-03-18 15:30:00,28.39,28.39,28.15,28.17,751511.0,28.39,28.39,28.15,28.17,751511.0
2021-03-18 15:40:00,28.17,28.2,28.02,28.07,949847.0,28.17,28.2,28.02,28.07,949847.0
2021-03-18 15:50:00,28.07,28.3,28.06,28.26,1891575.0,28.07,28.3,28.06,28.26,1891575.0
2021-03-19 09:30:00,28.48,28.53,27.65,27.7,3157144.0,28.48,28.53,27.65,27.7,3157144.0
2021-03-19 09:40:00,27.69,27.7,27.13,27.51,2641070.0,27.69,27.7,27.13,27.51,2641070.0
2021-03-19 09:50:00,27.52,28.09,27.5,27.8,1413274.0,27.52,28.09,27.5,27.8,1413274.0
2021-03-19 10:00:00,27.79,27.85,27.5,27.62,934501.0,27.79,27.85,27.5,27.62,934501.0
2021-03-19 10:10:00,27.64,27.87,27.57,27.86,821432.0,27.64,27.87,27.57,27.86,821432.0
2021-03-19 10:20:00,27.86,27.98,27.76,27.9,647702.0,27.86,27.98,27.76,27.9,647702.0
2021-03-19 10:30:00,27.91,27.93,27.59,27.92,789986.0,27.91,27.93,27.59,27.92,789986.0
2021-03-19 10:40:00,27.92,28.09,27.85,28.02,814062.0,27.92,28.09,27.85,28.02,814062.0
2021-03-19 10:50:00,28.01,28.12,27.81,27.92,633236.0,28.01,28.12,27.81,27.92,633236.0
2021-03-19 11:00:00,27.93,27.98,27.82,27.88,484643.0,27.93,27.98,27.82,27.88,484643.0
2021-03-19 11:10:00,27.88,28.05,27.76,28.01,424733.0,27.88,28.05,27.76,28.01,424733.0
2021-03-19 11:20:00,28.0,28.06,27.77,27.91,441928.0,28.0,28.06,27.77,27.91,441928.0
2021-03-19 11:30:00,27.9,28.05,27.89,28.05,385875.0,27.9,28.05,27.89,28.05,385875.0
2021-03-19 11:40:00,28.04,28.32,27.99,28.29,910452.0,28.04,28.32,27.99,28.29,910452.0
2021-03-19 11:50:00,28.29,28.39,28.19,28.27,677912.0,28.29,28.39,28.19,28.27,677912.0
2021-03-19 12:00:00,28.27,28.6,28.27,28.45,1293141.0,28.27,28.6,28.27,28.45,1293141.0
2021-03-19 12:10:00,28.45,28.45,28.3,28.33,539442.0,28.45,28.45,28.3,28.33,539442.0
2021-03-19 12:20:00,28.34,28.46,28.32,28.39,423863.0,28.34,28.46,28.32,28.39,423863.0
2021-03-19 12:30:00,28.39,28.49,28.37,28.46,300795.0,28.39,28.49,28.37,28.46,300795.0
2021-03-19 12:40:00,28.47,28.75,28.46,28.68,853781.0,28.47,28.75,28.46,28.68,853781.0
2021-03-19 12:50:00,28.67,28.76,28.62,28.68,535094.0,28.67,28.76,28.62,28.68,535094.0
2021-03-19 13:00:00,28.67,28.68,28.54,28.6,355340.0,28.67,28.68,28.54,28.6,355340.0
2021-03-19 13:10:00,28.6,28.63,28.49,28.61,360173.0,28.6,28.63,28.49,28.61,360173.0
2021-03-19 13:20:00,28.6,28.63,28.51,28.56,232938.0,28.6,28.63,28.51,28.56,232938.0
2021-03-19 13:30:00,28.56,28.58,28.43,28.55,378744.0,28.56,28.58,28.43,28.55,378744.0
2021-03-19 13:40:00,28.56,28.62,28.52,28.6,304238.0,28.56,28.62,28.52,28.6,304238.0
2021-03-19 13:50:00,28.6,28.68,28.51,28.57,344604.0,28.6,28.68,28.51,28.57,344604.0
2021-03-19 14:00:00,28.58,28.66,28.55,28.58,558572.0,28.58,28.66,28.55,28.58,558572.0
2021-03-19 14:10:00,28.58,28.62,28.5,28.58,312684.0,28.58,28.62,28.5,28.58,312684.0
2021-03-19 14:20:00,28.58,28.64,28.54,28.6,663127.0,28.58,28.64,28.54,28.6,663127.0
2021-03-19 14:30:00,28.6,28.76,28.59,28.71,532938.0,28.6,28.76,28.59,28.71,532938.0
2021-03-19 14:40:00,28.71,28.76,28.65,28.69,315943.0,28.71,28.76,28.65,28.69,315943.0
2021-03-19 14:50:00,28.69,28.81,28.66,28.8,419453.0,28.69,28.81,28.66,28.8,419453.0
2021-03-19 15:00:00,28.8,28.8,28.71,28.73,358053.0,28.8,28.8,28.71,28.73,358053.0
2021-03-19 15:10:00,28.73,28.84,28.71,28.8,495662.0,28.73,28.84,28.71,28.8,495662.0
2021-03-19 15:20:00,28.8,28.83,28.73,28.76,508633.0,28.8,28.83,28.73,28.76,508633.0
2021-03-19 15:30:00,28.76,28.9,28.72,28.84,819858.0,28.76,28.9,28.72,28.84,819858.0
2021-03-19 15:40:00,28.85,28.94,28.8,28.89,1536345.0,28.85,28.94,28.8,28.89,1536345.0
2021-03-19 15:50:00,28.88,29.02,28.72,28.95,2483606.0,28.88,29.02,28.72,28.95,2483606.0
2021-03-22 09:30:00,28.31,28.47,28.0,28.24,2786722.0,28.31,28.47,28.0,28.24,2786722.0
2021-03-22 09:40:00,28.24,28.26,27.68,27.87,2531696.0,28.24,28.26,27.68,27.87,2531696.0
2021-03-22 09:50:00,27.86,27.96,27.58,27.71,1701846.0,27.86,27.96,27.58,27.71,1701846.0
2021-03-22 10:00:00,27.72,27.87,27.63,27.78,1244177.0,27.72,27.87,27.63,27.78,1244177.0
2021-03-22 10:10:00,27.77,27.84,27.48,27.53,1953913.0,27.77,27.84,27.48,27.53,1953913.0
2021-03-22 10:20:00,27.53,27.7,27.35,27.68,1473535.0,27.53,27.7,27.35,27.68,1473535.0
2021-03-22 10:30:00,27.68,27.93,27.67,27.87,1187471.0,27.68,27.93,27.67,27.87,1187471.0
2021-03-22 10:40:00,27.86,27.98,27.8,27.85,743543.0,27.86,27.98,27.8,27.85,743543.0
2021-03-22 10:50:00,27.86,27.91,27.69,27.71,616970.0,27.86,27.91,27.69,27.71,616970.0
2021-03-22 11:00:00,27.72,27.72,27.55,27.67,682164.0,27.72,27.72,27.55,27.67,682164.0
2021-03-22 11:10:00,27.67,27.72,27.62,27.7,525846.0,27.67,27.72,27.62,27.7,525846.0
2021-03-22 11:20:00,27.7,27.89,27.69,27.86,542996.0,27.7,27.89,27.69,27.86,542996.0
2021-03-22 11:30:00,27.86,27.97,27.82,27.93,520327.0,27.86,27.97,27.82,27.93,520327.0
2021-03-22 11:40:00,27.93,27.94,27.77,27.81,390290.0,27.93,27.94,27.77,27.81,390290.0
2021-03-22 11:50:00,27.81,27.85,27.75,27.77,387954.0,27.81,27.85,27.75,27.77,387954.0
2021-03-22 12:00:00,27.77,27.79,27.66,27.75,399719.0,27.77,27.79,27.66,27.75,399719.0
2021-03-22 12:10:00,27.76,27.82,27.71,27.79,345439.0,27.76,27.82,27.71,27.79,345439.0
2021-03-22 12:20:00,27.79,27.8,27.73,27.76,236645.0,27.79,27.8,27.73,27.76,236645.0
2021-03-22 12:30:00,27.76,27.97,27.74,27.96,588289.0,27.76,27.97,27.74,27.96,588289.0
2021-03-22 12:40:00,27.96,27.96,27.86,27.95,318469.0,27.96,27.96,27.86,27.95,318469.0
2021-03-22 12:50:00,27.96,28.07,27.91,27.93,469292.0,27.96,28.07,27.91,27.93,469292.0
2021-03-22 13:00:00,27.94,27.97,27.81,27.82,321011.0,27.94,27.97,27.81,27.82,321011.0
2021-03-22 13:10:00,27.82,27.94,27.79,27.94,392689.0,27.82,27.94,27.79,27.94,392689.0
2021-03-22 13:20:00,27.94,28.03,27.9,27.95,368192.0,27.94,28.03,27.9,27.95,368192.0
2021-03-22 13:30:00,27.96,28.0,27.89,27.97,246355.0,27.96,28.0,27.89,27.97,246355.0
2021-03-22 13:40:00,27.96,28.04,27.92,27.96,285662.0,27.96,28.04,27.92,27.96,285662.0
2021-03-22 13:50:00,27.96,28.03,27.92,28.03,250099.0,27.96,28.03,27.92,28.03,250099.0
2021-03-22 14:00:00,28.02,28.04,27.98,28.01,177112.0,28.02,28.04,27.98,28.01,177112.0
2021-03-22 14:10:00,28.01,28.01,27.89,27.93,244853.0,28.01,28.01,27.89,27.93,244853.0
2021-03-22 14:20:00,27.92,27.98,27.9,27.95,304633.0,27.92,27.98,27.9,27.95,304633.0
2021-03-22 14:30:00,27.96,28.03,27.92,27.96,277288.0,27.96,28.03,27.92,27.96,277288.0
2021-03-22 14:40:00,27.95,27.98,27.9,27.92,231727.0,27.95,27.98,27.9,27.92,231727.0
2021-03-22 14:50:00,27.92,27.95,27.82,27.84,280313.0,27.92,27.95,27.82,27.84,280313.0
2021-03-22 15:00:00,27.85,27.93,27.83,27.91,270458.0,27.85,27.93,27.83,27.91,270458.0
2021-03-22 15:10:00,27.92,27.93,27.73,27.76,429143.0,27.92,27.93,27.73,27.76,429143.0
2021-03-22 15:20:00,27.76,27.84,27.66,27.68,565778.0,27.76,27.84,27.66,27.68,565778.0
2021-03-22 15:30:00,27.68,27.72,27.55,27.57,783106.0,27.68,27.72,27.55,27.57,783106.0
2021-03-22 15:40:00,27.58,27.65,27.5,27.63,881882.0,27.58,27.65,27.5,27.63,881882.0
2021-03-22 15:50:00,27.63,27.66,27.47,27.47,1784371.0,27.63,27.66,27.47,27.47,1784371.0
2021-03-23 09:30:00,27.0,27.34,26.71,27.16,2603020.0,27.0,27.34,26.71,27.16,2603020.0
2021-03-23 09:40:00,27.16,27.19,26.83,26.89,1174627.0,27.16,27.19,26.83,26.89,1174627.0
2021-03-23 09:50:00,26.88,26.88,26.49,26.77,2388819.0,26.88,26.88,26.49,26.77,2388819.0
2021-03-23 10:00:00,26.78,26.89,26.48,26.59,1534270.0,26.78,26.89,26.48,26.59,1534270.0
2021-03-23 10:10:00,26.59,26.66,26.38,26.66,1457711.0,26.59,26.66,26.38,26.66,1457711.0
2021-03-23 10:20:00,26.65,26.69,26.17,26.19,1492283.0,26.65,26.69,26.17,26.19,1492283.0
2021-03-23 10:30:00,26.18,26.18,25.86,26.05,3040231.0,26.18,26.18,25.86,26.05,3040231.0
2021-03-23 10:40:00,26.06,26.18,25.97,25.97,1580634.0,26.06,26.18,25.97,25.97,1580634.0
2021-03-23 10:50:00,25.97,26.07,25.79,25.86,1816589.0,25.97,26.07,25.79,25.86,1816589.0
2021-03-23 11:00:00,25.86,25.88,25.67,25.71,1901273.0,25.86,25.88,25.67,25.71,1901273.0
2021-03-23 11:10:00,25.71,26.0,25.66,25.97,1611121.0,25.71,26.0,25.66,25.97,1611121.0
2021-03-23 11:20:00,25.97,26.03,25.86,26.0,867304.0,25.97,26.03,25.86,26.0,867304.0
2021-03-23 11:30:00,26.0,26.0,25.75,25.8,853161.0,26.0,26.0,25.75,25.8,853161.0
2021-03-23 11:40:00,25.8,25.94,25.7,25.83,998282.0,25.8,25.94,25.7,25.83,998282.0
2021-03-23 11:50:00,25.83,25.95,25.77,25.91,641810.0,25.83,25.95,25.77,25.91,641810.0
2021-03-23 12:00:00,25.91,25.94,25.76,25.8,668888.0,25.91,25.94,25.76,25.8,668888.0
2021-03-23 12:10:00,25.8,25.87,25.61,25.63,1048985.0,25.8,25.87,25.61,25.63,1048985.0
2021-03-23 12:20:00,25.63,25.85,25.61,25.85,924265.0,25.63,25.85,25.61,25.85,924265.0
2021-03-23 12:30:00,25.85,25.99,25.79,25.85,864527.0,25.85,25.99,25.79,25.85,864527.0
2021-03-23 12:40:00,25.86,25.87,25.76,25.76,369395.0,25.86,25.87,25.76,25.76,369395.0
2021-03-23 12:50:00,25.77,25.82,25.71,25.74,492558.0,25.77,25.82,25.71,25.74,492558.0
2021-03-23 13:00:00,25.74,25.74,25.55,25.6,943269.0,25.74,25.74,25.55,25.6,943269.0
2021-03-23 13:10:00,25.6,25.7,25.52,25.68,666613.0,25.6,25.7,25.52,25.68,666613.0
2021-03-23 13:20:00,25.67,25.72,25.63,25.64,405284.0,25.67,25.72,25.63,25.64,405284.0
2021-03-23 13:30:00,25.65,25.75,25.57,25.63,565361.0,25.65,25.75,25.57,25.63,565361.0
2021-03-23 13:40:00,25.62,25.63,25.48,25.59,935167.0,25.62,25.63,25.48,25.59,935167.0
2021-03-23 13:50:00,25.58,25.62,25.41,25.53,762017.0,25.58,25.62,25.41,25.53,762017.0
2021-03-23 14:00:00,25.53,25.55,25.4,25.5,832749.0,25.53,25.55,25.4,25.5,832749.0
2021-03-23 14:10:00,25.5,25.58,25.44,25.45,679667.0,25.5,25.58,25.44,25.45,679667.0
2021-03-23 14:20:00,25.46,25.5,25.41,25.42,588219.0,25.46,25.5,25.41,25.42,588219.0
2021-03-23 14:30:00,25.42,25.42,25.28,25.36,867812.0,25.42,25.42,25.28,25.36,867812.0
2021-03-23 14:40:00,25.35,25.45,25.29,25.41,817074.0,25.35,25.45,25.29,25.41,817074.0
2021-03-23 14:50:00,25.41,25.43,25.2,25.21,943335.0,25.41,25.43,25.2,25.21,943335.0
2021-03-23 15:00:00,25.21,25.48,25.18,25.43,1115871.0,25.21,25.48,25.18,25.43,1115871.0
2021-03-23 15:10:00,25.43,25.45,25.25,25.33,718605.0,25.43,25.45,25.25,25.33,718605.0
2021-03-23 15:20:00,25.33,25.43,25.27,25.38,852385.0,25.33,25.43,25.27,25.38,852385.0
2021-03-23 15:30:00,25.37,25.37,25.25,25.25,1045968.0,25.37,25.37,25.25,25.25,1045968.0
2021-03-23 15:40:00,25.25,25.45,25.25,25.36,1298477.0,25.25,25.45,25.25,25.36,1298477.0
2021-03-23 15:50:00,25.36,25.42,25.26,25.34,2008526.0,25.36,25.42,25.26,25.34,2008526.0
2021-03-24 09:30:00,26.25,26.81,26.17,26.57,4887233.0,26.25,26.81,26.17,26.57,4887233.0
2021-03-24 09:40:00,26.57,26.77,26.51,26.59,2097597.0,26.57,26.77,26.51,26.59,2097597.0
2021-03-24 09:50:00,26.59,26.67,26.2,26.43,1743128.0,26.59,26.67,26.2,26.43,1743128.0
2021-03-24 10:00:00,26.42,26.6,26.33,26.53,1104791.0,26.42,26.6,26.33,26.53,1104791.0
2021-03-24 10:10:00,26.52,26.7,26.28,26.31,1338012.0,26.52,26.7,26.28,26.31,1338012.0
2021-03-24 10:20:00,26.31,26.42,26.23,26.41,888361.0,26.31,26.42,26.23,26.41,888361.0
2021-03-24 10:30:00,26.4,26.59,26.24,26.48,947345.0,26.4,26.59,26.24,26.48,947345.0
2021-03-24 10:40:00,26.49,26.75,26.47,26.65,852948.0,26.49,26.75,26.47,26.65,852948.0
2021-03-24 10:50:00,26.65,26.79,26.63,26.72,791712.0,26.65,26.79,26.63,26.72,791712.0
2021-03-24 11:00:00,26.72,26.82,26.54,26.81,1003251.0,26.72,26.82,26.54,26.81,1003251.0
2021-03-24 11:10:00,26.81,27.37,26.79,26.93,4694282.0,26.81,27.37,26.79,26.93,4694282.0
2021-03-24 11:20:00,26.93,26.96,26.31,26.81,1057864.0,26.93,26.96,26.31,26.81,1057864.0
2021-03-24 11:30:00,26.82,26.88,26.67,26.7,564077.0,26.82,26.88,26.67,26.7,564077.0
2021-03-24 11:40:00,26.7,26.72,26.47,26.51,743019.0,26.7,26.72,26.47,26.51,743019.0
2021-03-24 11:50:00,26.51,26.6,26.39,26.53,571132.0,26.51,26.6,26.39,26.53,571132.0
2021-03-24 12:00:00,26.53,26.71,26.45,26.69,528588.0,26.53,26.71,26.45,26.69,528588.0
2021-03-24 12:10:00,26.68,26.76,26.64,26.73,371632.0,26.68,26.76,26.64,26.73,371632.0
2021-03-24 12:20:00,26.74,26.82,26.71,26.82,350043.0,26.74,26.82,26.71,26.82,350043.0
2021-03-24 12:30:00,26.82,26.84,26.59,26.7,536418.0,26.82,26.84,26.59,26.7,536418.0
2021-03-24 12:40:00,26.7,26.88,26.7,26.73,518035.0,26.7,26.88,26.7,26.73,518035.0
2021-03-24 12:50:00,26.73,26.86,26.63,26.83,585936.0,26.73,26.86,26.63,26.83,585936.0
2021-03-24 13:00:00,26.83,26.86,26.6,26.71,463458.0,26.83,26.86,26.6,26.71,463458.0
2021-03-24 13:10:00,26.71,26.72,26.49,26.53,731870.0,26.71,26.72,26.49,26.53,731870.0
2021-03-24 13:20:00,26.53,26.72,26.51,26.67,601705.0,26.53,26.72,26.51,26.67,601705.0
2021-03-24 13:30:00,26.68,26.77,26.66,26.76,460893.0,26.68,26.77,26.66,26.76,460893.0
2021-03-24 13:40:00,26.76,26.82,26.58,26.73,526130.0,26.76,26.82,26.58,26.73,526130.0
2021-03-24 13:50:00,26.74,26.78,26.62,26.73,305936.0,26.74,26.78,26.62,26.73,305936.0
2021-03-24 14:00:00,26.73,26.79,26.64,26.72,391568.0,26.73,26.79,26.64,26.72,391568.0
2021-03-24 14:10:00,26.72,26.75,25.0,25.65,9327965.0,26.72,26.75,25.0,25.65,9327965.0
2021-03-24 14:20:00,25.64,25.86,25.04,25.39,4324345.0,25.64,25.86,25.04,25.39,4324345.0
2021-03-24 14:30:00,25.39,25.47,24.8,24.81,3905724.0,25.39,25.47,24.8,24.81,3905724.0
2021-03-24 14:40:00,24.82,24.89,24.15,24.84,5245726.0,24.82,24.89,24.15,24.84,5245726.0
2021-03-24 14:50:00,24.85,24.92,24.6,24.84,2418563.0,24.85,24.92,24.6,24.84,2418563.0
2021-03-24 15:00:00,24.84,25.07,24.79,24.93,2037904.0,24.84,25.07,24.79,24.93,2037904.0
2021-03-24 15:10:00,24.93,25.22,24.88,25.15,1734516.0,24.93,25.22,24.88,25.15,1734516.0
2021-03-24 15:20:00,25.15,25.17,24.8,24.82,1327242.0,25.15,25.17,24.8,24.82,1327242.0
2021-03-24 15:30:00,24.83,25.0,24.77,24.89,1336377.0,24.83,25.0,24.77,24.89,1336377.0
2021-03-24 15:40:00,24.89,25.02,24.83,24.91,1588556.0,24.89,25.02,24.83,24.91,1588556.0
2021-03-24 15:50:00,24.9,24.99,24.8,24.85,3234093.0,24.9,24.99,24.8,24.85,3234093.0
2021-03-25 09:30:00,23.91,24.46,23.72,24.24,4456365.0,23.91,24.46,23.72,24.24,4456365.0
2021-03-25 09:40:00,24.24,24.66,24.18,24.51,1430748.0,24.24,24.66,24.18,24.51,1430748.0
2021-03-25 09:50:00,24.51,24.55,24.14,24.44,1495485.0,24.51,24.55,24.14,24.44,1495485.0
2021-03-25 10:00:00,24.44,24.74,24.37,24.64,1314000.0,24.44,24.74,24.37,24.64,1314000.0
2021-03-25 10:10:00,24.65,24.82,24.53,24.78,1693310.0,24.65,24.82,24.53,24.78,1693310.0
2021-03-25 10:20:00,24.76,25.12,24.73,24.9,2147532.0,24.76,25.12,24.73,24.9,2147532.0
2021-03-25 10:30:00,24.89,25.01,24.53,24.82,1177852.0,24.89,25.01,24.53,24.82,1177852.0
2021-03-25 10:40:00,24.81,24.82,24.51,24.54,1034610.0,24.81,24.82,24.51,24.54,1034610.0
2021-03-25 10:50:00,24.53,24.57,24.36,24.56,1278084.0,24.53,24.57,24.36,24.56,1278084.0
2021-03-25 11:00:00,24.57,24.66,24.45,24.58,837571.0,24.57,24.66,24.45,24.58,837571.0
2021-03-25 11:10:00,24.59,24.8,24.51,24.76,972529.0,24.59,24.8,24.51,24.76,972529.0
2021-03-25 11:20:00,24.76,24.89,24.66,24.89,764450.0,24.76,24.89,24.66,24.89,764450.0
2021-03-25 11:30:00,24.89,25.08,24.85,24.96,1068401.0,24.89,25.08,24.85,24.96,1068401.0
2021-03-25 11:40:00,24.95,25.36,24.93,25.28,2064123.0,24.95,25.36,24.93,25.28,2064123.0
2021-03-25 11:50:00,25.29,25.45,25.23,25.39,1065395.0,25.29,25.45,25.23,25.39,1065395.0
2021-03-25 12:00:00,25.39,25.57,25.35,25.48,1193253.0,25.39,25.57,25.35,25.48,1193253.0
2021-03-25 12:10:00,25.48,25.56,25.36,25.52,1098752.0,25.48,25.56,25.36,25.52,1098752.0
2021-03-25 12:20:00,25.51,25.78,25.44,25.69,1174473.0,25.51,25.78,25.44,25.69,1174473.0
2021-03-25 12:30:00,25.69,25.75,25.57,25.7,865009.0,25.69,25.75,25.57,25.7,865009.0
2021-03-25 12:40:00,25.7,26.04,25.65,25.99,1150393.0,25.7,26.04,25.65,25.99,1150393.0
2021-03-25 12:50:00,25.99,25.99,25.69,25.74,1005866.0,25.99,25.99,25.69,25.74,1005866.0
2021-03-25 13:00:00,25.73,25.79,25.55,25.74,990207.0,25.73,25.79,25.55,25.74,990207.0
2021-03-25 13:10:00,25.73,25.8,25.62,25.69,698975.0,25.73,25.8,25.62,25.69,698975.0
2021-03-25 13:20:00,25.7,25.72,25.54,25.57,617938.0,25.7,25.72,25.54,25.57,617938.0
2021-03-25 13:30:00,25.58,25.6,25.39,25.5,695854.0,25.58,25.6,25.39,25.5,695854.0
2021-03-25 13:40:00,25.49,25.72,25.49,25.54,658024.0,25.49,25.72,25.49,25.54,658024.0
2021-03-25 13:50:00,25.53,25.56,25.36,25.37,444687.0,25.53,25.56,25.36,25.37,444687.0
2021-03-25 14:00:00,25.38,25.51,25.35,25.41,438593.0,25.38,25.51,25.35,25.41,438593.0
2021-03-25 14:10:00,25.41,25.66,25.38,25.63,496486.0,25.41,25.66,25.38,25.63,496486.0
2021-03-25 14:20:00,25.62,25.65,25.32,25.33,632493.0,25.62,25.65,25.32,25.33,632493.0
2021-03-25 14:30:00,25.33,25.65,25.32,25.63,540698.0,25.33,25.65,25.32,25.63,540698.0
2021-03-25 14:40:00,25.62,25.73,25.59,25.6,478091.0,25.62,25.73,25.59,25.6,478091.0
2021-03-25 14:50:00,25.61,25.8,25.57,25.69,562341.0,25.61,25.8,25.57,25.69,562341.0
2021-03-25 15:00:00,25.68,25.73,25.53,25.54,412135.0,25.68,25.73,25.53,25.54,412135.0
2021-03-25 15:10:00,25.54,25.7,25.53,25.69,487871.0,25.54,25.7,25.53,25.69,487871.0
2021-03-25 15:20:00,25.68,25.7,25.59,25.63,478813.0,25.68,25.7,25.59,25.63,478813.0
2021-03-25 15:30:00,25.63,25.85,25.58,25.76,718061.0,25.63,25.85,25.58,25.76,718061.0
2021-03-25 15:40:00,25.77,25.89,25.76,25.82,786052.0,25.77,25.89,25.76,25.82,786052.0
2021-03-25 15:50:00,25.82,25.92,25.78,25.85,1370762.0,25.82,25.92,25.78,25.85,1370762.0
2021-03-26 09:30:00,26.25,26.51,25.66,25.96,2308510.0,26.25,26.51,25.66,25.96,2308510.0
2021-03-26 09:40:00,25.96,26.16,25.72,26.15,1344383.0,25.96,26.16,25.72,26.15,1344383.0
2021-03-26 09:50:00,26.15,26.17,25.82,25.88,961384.0,26.15,26.17,25.82,25.88,961384.0
2021-03-26 10:00:00,25.87,26.1,25.86,26.05,858177.0,25.87,26.1,25.86,26.05,858177.0
2021-03-26 10:10:00,26.06,26.16,25.89,25.91,686247.0,26.06,26.16,25.89,25.91,686247.0
2021-03-26 10:20:00,25.9,26.14,25.9,26.13,512624.0,25.9,26.14,25.9,26.13,512624.0
2021-03-26 10:30:00,26.14,26.24,25.93,25.99,596775.0,26.14,26.24,25.93,25.99,596775.0
2021-03-26 10:40:00,25.99,26.0,25.71,25.73,790631.0,25.99,26.0,25.71,25.73,790631.0
2021-03-26 10:50:00,25.73,25.81,25.57,25.71,919728.0,25.73,25.81,25.57,25.71,919728.0
2021-03-26 11:00:00,25.72,25.92,25.6,25.79,764469.0,25.72,25.92,25.6,25.79,764469.0
2021-03-26 11:10:00,25.79,25.79,25.63,25.68,432786.0,25.79,25.79,25.63,25.68,432786.0
2021-03-26 11:20:00,25.67,25.76,25.6,25.76,409764.0,25.67,25.76,25.6,25.76,409764.0
2021-03-26 11:30:00,25.76,25.9,25.72,25.84,547136.0,25.76,25.9,25.72,25.84,547136.0
2021-03-26 11:40:00,25.85,25.92,25.75,25.77,331070.0,25.85,25.92,25.75,25.77,331070.0
2021-03-26 11:50:00,25.77,25.79,25.67,25.75,313503.0,25.77,25.79,25.67,25.75,313503.0
2021-03-26 12:00:00,25.76,25.79,25.65,25.71,409383.0,25.76,25.79,25.65,25.71,409383.0
2021-03-26 12:10:00,25.73,25.9,25.67,25.89,445633.0,25.73,25.9,25.67,25.89,445633.0
2021-03-26 12:20:00,25.89,26.06,25.82,25.93,1484720.0,25.89,26.06,25.82,25.93,1484720.0
2021-03-26 12:30:00,25.94,26.0,25.85,25.88,412115.0,25.94,26.0,25.85,25.88,412115.0
2021-03-26 12:40:00,25.88,25.94,25.78,25.86,301821.0,25.88,25.94,25.78,25.86,301821.0
2021-03-26 12:50:00,25.86,25.92,25.71,25.76,368796.0,25.86,25.92,25.71,25.76,368796.0
2021-03-26 13:00:00,25.76,25.85,25.74,25.82,275102.0,25.76,25.85,25.74,25.82,275102.0
2021-03-26 13:10:00,25.82,25.83,25.66,25.74,359453.0,25.82,25.83,25.66,25.74,359453.0
2021-03-26 13:20:00,25.73,25.77,25.67,25.76,290731.0,25.73,25.77,25.67,25.76,290731.0
2021-03-26 13:30:00,25.77,25.81,25.63,25.65,246008.0,25.77,25.81,25.63,25.65,246008.0
2021-03-26 13:40:00,25.65,25.66,25.54,25.57,442660.0,25.65,25.66,25.54,25.57,442660.0
2021-03-26 13:50:00,25.57,25.68,25.48,25.55,529519.0,25.57,25.68,25.48,25.55,529519.0
2021-03-26 14:00:00,25.55,25.58,25.38,25.41,633332.0,25.55,25.58,25.38,25.41,633332.0
2021-03-26 14:10:00,25.41,25.42,25.21,25.33,656926.0,25.41,25.42,25.21,25.33,656926.0
2021-03-26 14:20:00,25.33,25.5,25.26,25.45,477784.0,25.33,25.5,25.26,25.45,477784.0
2021-03-26 14:30:00,25.45,25.51,25.36,25.46,428260.0,25.45,25.51,25.36,25.46,428260.0
2021-03-26 14:40:00,25.46,25.54,25.25,25.26,434409.0,25.46,25.54,25.25,25.26,434409.0
2021-03-26 14:50:00,25.26,25.65,25.22,25.64,593470.0,25.26,25.65,25.22,25.64,593470.0
2021-03-26 15:00:00,25.63,25.69,25.55,25.63,462271.0,25.63,25.69,25.55,25.63,462271.0
2021-03-26 15:10:00,25.63,25.81,25.6,25.81,527337.0,25.63,25.81,25.6,25.81,527337.0
2021-03-26 15:20:00,25.82,25.89,25.76,25.88,513150.0,25.82,25.89,25.76,25.88,513150.0
2021-03-26 15:30:00,25.88,25.98,25.82,25.92,732625.0,25.88,25.98,25.82,25.92,732625.0
2021-03-26 15:40:00,25.92,25.96,25.85,25.95,585963.0,25.92,25.96,25.85,25.95,585963.0
2021-03-26 15:50:00,25.95,26.1,25.9,26.07,1536742.0,25.95,26.1,25.9,26.07,1536742.0
2021-03-29 09:30:00,26.05,26.14,25.78,26.03,1184364.0,26.05,26.14,25.78,26.03,1184364.0
2021-03-29 09:40:00,26.03,26.03,25.72,25.76,642551.0,26.03,26.03,25.72,25.76,642551.0
2021-03-29 09:50:00,25.76,26.13,25.74,26.05,763027.0,25.76,26.13,25.74,26.05,763027.0
2021-03-29 10:00:00,26.05,26.1,25.86,25.86,533813.0,26.05,26.1,25.86,25.86,533813.0
2021-03-29 10:10:00,25.87,26.02,25.79,25.85,428228.0,25.87,26.02,25.79,25.85,428228.0
2021-03-29 10:20:00,25.85,25.89,25.7,25.79,405951.0,25.85,25.89,25.7,25.79,405951.0
2021-03-29 10:30:00,25.79,25.89,25.69,25.76,439781.0,25.79,25.89,25.69,25.76,439781.0
2021-03-29 10:40:00,25.76,25.85,25.71,25.73,335332.0,25.76,25.85,25.71,25.73,335332.0
2021-03-29 10:50:00,25.72,25.73,25.5,25.51,700052.0,25.72,25.73,25.5,25.51,700052.0
2021-03-29 11:00:00,25.52,25.64,25.5,25.52,506007.0,25.52,25.64,25.5,25.52,506007.0
2021-03-29 11:10:00,25.52,25.57,25.25,25.34,975569.0,25.52,25.57,25.25,25.34,975569.0
2021-03-29 11:20:00,25.35,25.46,25.31,25.43,636965.0,25.35,25.46,25.31,25.43,636965.0
2021-03-29 11:30:00,25.43,25.56,25.37,25.45,445678.0,25.43,25.56,25.37,25.45,445678.0
2021-03-29 11:40:00,25.45,25.52,25.43,25.46,189359.0,25.45,25.52,25.43,25.46,189359.0
2021-03-29 11:50:00,25.46,25.6,25.4,25.54,372098.0,25.46,25.6,25.4,25.54,372098.0
2021-03-29 12:00:00,25.53,25.58,25.4,25.43,312869.0,25.53,25.58,25.4,25.43,312869.0
2021-03-29 12:10:00,25.43,25.48,25.41,25.46,183817.0,25.43,25.48,25.41,25.46,183817.0
2021-03-29 12:20:00,25.46,25.6,25.4,25.57,337220.0,25.46,25.6,25.4,25.57,337220.0
2021-03-29 12:30:00,25.56,25.64,25.52,25.62,262620.0,25.56,25.64,25.52,25.62,262620.0
2021-03-29 12:40:00,25.61,25.69,25.55,25.65,314981.0,25.61,25.69,25.55,25.65,314981.0
2021-03-29 12:50:00,25.64,25.73,25.61,25.73,287771.0,25.64,25.73,25.61,25.73,287771.0
2021-03-29 13:00:00,25.73,25.85,25.69,25.79,536435.0,25.73,25.85,25.69,25.79,536435.0
2021-03-29 13:10:00,25.8,25.83,25.68,25.74,320659.0,25.8,25.83,25.68,25.74,320659.0
2021-03-29 13:20:00,25.73,25.79,25.65,25.67,231941.0,25.73,25.79,25.65,25.67,231941.0
2021-03-29 13:30:00,25.68,25.85,25.64,25.7,334480.0,25.68,25.85,25.64,25.7,334480.0
2021-03-29 13:40:00,25.71,25.71,25.52,25.53,256989.0,25.71,25.71,25.52,25.53,256989.0
2021-03-29 13:50:00,25.54,25.6,25.49,25.52,251842.0,25.54,25.6,25.49,25.52,251842.0
2021-03-29 14:00:00,25.52,25.6,25.48,25.59,176673.0,25.52,25.6,25.48,25.59,176673.0
2021-03-29 14:10:00,25.59,25.66,25.5,25.53,233408.0,25.59,25.66,25.5,25.53,233408.0
2021-03-29 14:20:00,25.53,25.61,25.51,25.58,166576.0,25.53,25.61,25.51,25.58,166576.0
2021-03-29 14:30:00,25.57,25.6,25.45,25.49,236763.0,25.57,25.6,25.45,25.49,236763.0
2021-03-29 14:40:00,25.48,25.75,25.48,25.67,499166.0,25.48,25.75,25.48,25.67,499166.0
2021-03-29 14:50:00,25.67,25.68,25.55,25.63,206556.0,25.67,25.68,25.55,25.63,206556.0
2021-03-29 15:00:00,25.63,25.83,25.63,25.8,424242.0,25.63,25.83,25.63,25.8,424242.0
2021-03-29 15:10:00,25.79,25.88,25.75,25.82,363495.0,25.79,25.88,25.75,25.82,363495.0
2021-03-29 15:20:00,25.82,25.87,25.77,25.82,286687.0,25.82,25.87,25.77,25.82,286687.0
2021-03-29 15:30:00,25.82,25.85,25.71,25.8,460193.0,25.82,25.85,25.71,25.8,460193.0
2021-03-29 15:40:00,25.81,25.84,25.68,25.69,528432.0,25.81,25.84,25.68,25.69,528432.0
2021-03-29 15:50:00,25.68,25.75,25.6,25.63,1292817.0,25.68,25.75,25.6,25.63,1292817.0
2021-03-30 09:30:00,25.7,26.09,25.66,25.83,1822291.0,25.7,26.09,25.66,25.83,1822291.0
2021-03-30 09:40:00,25.83,26.07,25.79,25.84,864874.0,25.83,26.07,25.79,25.84,864874.0
2021-03-30 09:50:00,25.84,26.17,25.71,26.14,1067422.0,25.84,26.17,25.71,26.14,1067422.0
2021-03-30 10:00:00,26.15,26.25,26.11,26.19,851230.0,26.15,26.25,26.11,26.19,851230.0
2021-03-30 10:10:00,26.2,26.4,26.12,26.16,907938.0,26.2,26.4,26.12,26.16,907938.0
2021-03-30 10:20:00,26.16,26.29,25.98,26.28,716371.0,26.16,26.29,25.98,26.28,716371.0
2021-03-30 10:30:00,26.28,26.39,26.25,26.37,638193.0,26.28,26.39,26.25,26.37,638193.0
2021-03-30 10:40:00,26.37,26.5,26.32,26.46,742610.0,26.37,26.5,26.32,26.46,742610.0
2021-03-30 10:50:00,26.46,26.5,26.35,26.48,527292.0,26.46,26.5,26.35,26.48,527292.0
2021-03-30 11:00:00,26.49,26.61,26.44,26.55,729016.0,26.49,26.61,26.44,26.55,729016.0
2021-03-30 11:10:00,26.55,26.64,26.51,26.55,605310.0,26.55,26.64,26.51,26.55,605310.0
2021-03-30 11:20:00,26.56,26.59,26.38,26.39,532299.0,26.56,26.59,26.38,26.39,532299.0
2021-03-30 11:30:00,26.4,26.48,26.33,26.45,503644.0,26.4,26.48,26.33,26.45,503644.0
2021-03-30 11:40:00,26.45,26.52,26.38,26.4,348727.0,26.45,26.52,26.38,26.4,348727.0
2021-03-30 11:50:00,26.4,26.42,26.27,26.36,564653.0,26.4,26.42,26.27,26.36,564653.0
2021-03-30 12:00:00,26.36,26.46,26.32,26.43,333690.0,26.36,26.46,26.32,26.43,333690.0
2021-03-30 12:10:00,26.43,26.43,26.32,26.33,239751.0,26.43,26.43,26.32,26.33,239751.0
2021-03-30 12:20:00,26.33,26.39,26.26,26.36,332145.0,26.33,26.39,26.26,26.36,332145.0
2021-03-30 12:30:00,26.37,26.42,26.31,26.42,277090.0,26.37,26.42,26.31,26.42,277090.0
2021-03-30 12:40:00,26.42,26.47,26.34,26.46,320962.0,26.42,26.47,26.34,26.46,320962.0
2021-03-30 12:50:00,26.46,26.51,26.39,26.48,321423.0,26.46,26.51,26.39,26.48,321423.0
2021-03-30 13:00:00,26.47,26.49,26.37,26.42,190238.0,26.47,26.49,26.37,26.42,190238.0
2021-03-30 13:10:00,26.42,26.49,26.39,26.49,200193.0,26.42,26.49,26.39,26.49,200193.0
2021-03-30 13:20:00,26.49,26.55,26.46,26.47,295032.0,26.49,26.55,26.46,26.47,295032.0
2021-03-30 13:30:00,26.47,26.55,26.39,26.55,271521.0,26.47,26.55,26.39,26.55,271521.0
2021-03-30 13:40:00,26.55,26.56,26.47,26.51,286171.0,26.55,26.56,26.47,26.51,286171.0
2021-03-30 13:50:00,26.52,26.59,26.51,26.53,345104.0,26.52,26.59,26.51,26.53,345104.0
2021-03-30 14:00:00,26.54,26.68,26.49,26.67,634637.0,26.54,26.68,26.49,26.67,634637.0
2021-03-30 14:10:00,26.67,26.67,26.55,26.59,387135.0,26.67,26.67,26.55,26.59,387135.0
2021-03-30 14:20:00,26.59,26.76,26.59,26.69,682686.0,26.59,26.76,26.59,26.69,682686.0
2021-03-30 14:30:00,26.7,26.75,26.61,26.63,422527.0,26.7,26.75,26.61,26.63,422527.0
2021-03-30 14:40:00,26.64,26.69,26.62,26.67,199647.0,26.64,26.69,26.62,26.67,199647.0
2021-03-30 14:50:00,26.68,26.79,26.66,26.77,300473.0,26.68,26.79,26.66,26.77,300473.0
2021-03-30 15:00:00,26.77,26.83,26.74,26.82,443004.0,26.77,26.83,26.74,26.82,443004.0
2021-03-30 15:10:00,26.82,26.83,26.66,26.67,407464.0,26.82,26.83,26.66,26.67,407464.0
2021-03-30 15:20:00,26.67,26.71,26.61,26.62,424338.0,26.67,26.71,26.61,26.62,424338.0
2021-03-30 15:30:00,26.63,26.73,26.62,26.7,382034.0,26.63,26.73,26.62,26.7,382034.0
2021-03-30 15:40:00,26.71,26.72,26.6,26.62,606609.0,26.71,26.72,26.6,26.62,606609.0
2021-03-30 15:50:00,26.61,26.66,26.55,26.65,1280550.0,26.61,26.66,26.55,26.65,1280550.0
2021-03-31 09:30:00,26.57,26.65,26.22,26.55,1488945.0,26.57,26.65,26.22,26.55,1488945.0
2021-03-31 09:40:00,26.55,26.61,26.28,26.28,743304.0,26.55,26.61,26.28,26.28,743304.0
2021-03-31 09:50:00,26.28,26.51,26.25,26.4,705880.0,26.28,26.51,26.25,26.4,705880.0
2021-03-31 10:00:00,26.41,26.42,26.07,26.09,1062032.0,26.41,26.42,26.07,26.09,1062032.0
2021-03-31 10:10:00,26.08,26.14,25.91,25.93,1241910.0,26.08,26.14,25.91,25.93,1241910.0
2021-03-31 10:20:00,25.93,26.06,25.92,26.05,736213.0,25.93,26.06,25.92,26.05,736213.0
2021-03-31 10:30:00,26.06,26.17,25.95,26.16,534637.0,26.06,26.17,25.95,26.16,534637.0
2021-03-31 10:40:00,26.17,26.21,26.05,26.07,442786.0,26.17,26.21,26.05,26.07,442786.0
2021-03-31 10:50:00,26.06,26.27,26.05,26.25,457485.0,26.06,26.27,26.05,26.25,457485.0
2021-03-31 11:00:00,26.24,26.31,26.18,26.25,411471.0,26.24,26.31,26.18,26.25,411471.0
2021-03-31 11:10:00,26.24,26.33,26.22,26.25,322896.0,26.24,26.33,26.22,26.25,322896.0
2021-03-31 11:20:00,26.24,26.29,26.16,26.18,297163.0,26.24,26.29,26.16,26.18,297163.0
2021-03-31 11:30:00,26.17,26.2,26.12,26.14,305742.0,26.17,26.2,26.12,26.14,305742.0
2021-03-31 11:40:00,26.13,26.22,26.09,26.19,259263.0,26.13,26.22,26.09,26.19,259263.0
2021-03-31 11:50:00,26.19,26.21,26.14,26.17,201621.0,26.19,26.21,26.14,26.17,201621.0
2021-03-31 12:00:00,26.17,26.21,26.09,26.18,259619.0,26.17,26.21,26.09,26.18,259619.0
2021-03-31 12:10:00,26.18,26.25,26.15,26.2,288401.0,26.18,26.25,26.15,26.2,288401.0
2021-03-31 12:20:00,26.2,26.23,26.16,26.21,178229.0,26.2,26.23,26.16,26.21,178229.0
2021-03-31 12:30:00,26.21,26.33,26.19,26.31,246569.0,26.21,26.33,26.19,26.31,246569.0
2021-03-31 12:40:00,26.3,26.38,26.29,26.35,248392.0,26.3,26.38,26.29,26.35,248392.0
2021-03-31 12:50:00,26.35,26.41,26.33,26.39,222212.0,26.35,26.41,26.33,26.39,222212.0
2021-03-31 13:00:00,26.39,26.46,26.35,26.45,319778.0,26.39,26.46,26.35,26.45,319778.0
2021-03-31 13:10:00,26.46,26.5,26.43,26.46,259271.0,26.46,26.5,26.43,26.46,259271.0
2021-03-31 13:20:00,26.46,26.53,26.43,26.49,279806.0,26.46,26.53,26.43,26.49,279806.0
2021-03-31 13:30:00,26.48,26.58,26.46,26.56,318323.0,26.48,26.58,26.46,26.56,318323.0
2021-03-31 13:40:00,26.57,26.6,26.49,26.59,410842.0,26.57,26.6,26.49,26.59,410842.0
2021-03-31 13:50:00,26.6,26.6,26.53,26.59,272197.0,26.6,26.6,26.53,26.59,272197.0
2021-03-31 14:00:00,26.59,26.68,26.54,26.55,465584.0,26.59,26.68,26.54,26.55,465584.0
2021-03-31 14:10:00,26.55,26.58,26.48,26.49,375477.0,26.55,26.58,26.48,26.49,375477.0
2021-03-31 14:20:00,26.49,26.62,26.47,26.62,240846.0,26.49,26.62,26.47,26.62,240846.0
2021-03-31 14:30:00,26.62,26.73,26.61,26.71,336796.0,26.62,26.73,26.61,26.71,336796.0
2021-03-31 14:40:00,26.71,26.77,26.65,26.7,471139.0,26.71,26.77,26.65,26.7,471139.0
2021-03-31 14:50:00,26.7,26.71,26.61,26.62,240970.0,26.7,26.71,26.61,26.62,240970.0
2021-03-31 15:00:00,26.63,26.67,26.56,26.66,282470.0,26.63,26.67,26.56,26.66,282470.0
2021-03-31 15:10:00,26.66,26.76,26.65,26.73,402738.0,26.66,26.76,26.65,26.73,402738.0
2021-03-31 15:20:00,26.73,26.8,26.69,26.69,416406.0,26.73,26.8,26.69,26.69,416406.0
2021-03-31 15:30:00,26.7,26.75,26.58,26.61,393112.0,26.7,26.75,26.58,26.61,393112.0
2021-03-31 15:40:00,26.6,26.68,26.56,26.66,509643.0,26.6,26.68,26.56,26.66,509643.0
2021-03-31 15:50:00,26.66,26.7,26.54,26.54,1144952.0,26.66,26.7,26.54,26.54,1144952.0
2021-04-01 09:30:00,26.99,27.1,26.7,26.72,1673265.0,26.99,27.1,26.7,26.72,1673265.0
2021-04-01 09:40:00,26.72,26.82,26.6,26.65,766692.0,26.72,26.82,26.6,26.65,766692.0
2021-04-01 09:50:00,26.64,26.85,26.54,26.83,925588.0,26.64,26.85,26.54,26.83,925588.0
2021-04-01 10:00:00,26.83,27.1,26.77,27.06,977675.0,26.83,27.1,26.77,27.06,977675.0
2021-04-01 10:10:00,27.06,27.1,26.91,26.96,757530.0,27.06,27.1,26.91,26.96,757530.0
2021-04-01 10:20:00,26.95,26.99,26.85,26.98,576396.0,26.95,26.99,26.85,26.98,576396.0
2021-04-01 10:30:00,26.97,26.98,26.73,26.87,663149.0,26.97,26.98,26.73,26.87,663149.0
2021-04-01 10:40:00,26.87,26.98,26.81,26.91,379945.0,26.87,26.98,26.81,26.91,379945.0
2021-04-01 10:50:00,26.9,26.91,26.65,26.69,488306.0,26.9,26.91,26.65,26.69,488306.0
2021-04-01 11:00:00,26.69,26.76,26.57,26.59,663289.0,26.69,26.76,26.57,26.59,663289.0
2021-04-01 11:10:00,26.58,26.67,26.53,26.65,512624.0,26.58,26.67,26.53,26.65,512624.0
2021-04-01 11:20:00,26.64,26.7,26.6,26.69,373321.0,26.64,26.7,26.6,26.69,373321.0
2021-04-01 11:30:00,26.69,26.79,26.67,26.72,298188.0,26.69,26.79,26.67,26.72,298188.0
2021-04-01 11:40:00,26.73,26.74,26.61,26.63,252809.0,26.73,26.74,26.61,26.63,252809.0
2021-04-01 11:50:00,26.63,26.79,26.6,26.76,258683.0,26.63,26.79,26.6,26.76,258683.0
2021-04-01 12:00:00,26.75,26.82,26.74,26.78,284444.0,26.75,26.82,26.74,26.78,284444.0
2021-04-01 12:10:00,26.79,26.91,26.77,26.9,501464.0,26.79,26.91,26.77,26.9,501464.0
2021-04-01 12:20:00,26.9,26.94,26.85,26.86,370626.0,26.9,26.94,26.85,26.86,370626.0
2021-04-01 12:30:00,26.87,26.91,26.84,26.88,191440.0,26.87,26.91,26.84,26.88,191440.0
2021-04-01 12:40:00,26.88,26.88,26.79,26.88,197918.0,26.88,26.88,26.79,26.88,197918.0
2021-04-01 12:50:00,26.88,26.92,26.85,26.86,210015.0,26.88,26.92,26.85,26.86,210015.0
2021-04-01 13:00:00,26.86,26.92,26.82,26.89,228221.0,26.86,26.92,26.82,26.89,228221.0
2021-04-01 13:10:00,26.89,26.91,26.74,26.74,298930.0,26.89,26.91,26.74,26.74,298930.0
2021-04-01 13:20:00,26.75,26.78,26.72,26.74,207871.0,26.75,26.78,26.72,26.74,207871.0
2021-04-01 13:30:00,26.73,26.85,26.72,26.85,212860.0,26.73,26.85,26.72,26.85,212860.0
2021-04-01 13:40:00,26.85,26.88,26.82,26.84,198831.0,26.85,26.88,26.82,26.84,198831.0
2021-04-01 13:50:00,26.83,26.88,26.81,26.85,219279.0,26.83,26.88,26.81,26.85,219279.0
2021-04-01 14:00:00,26.84,26.88,26.82,26.88,251501.0,26.84,26.88,26.82,26.88,251501.0
2021-04-01 14:10:00,26.89,26.91,26.77,26.79,197763.0,26.89,26.91,26.77,26.79,197763.0
2021-04-01 14:20:00,26.78,26.86,26.78,26.85,169465.0,26.78,26.86,26.78,26.85,169465.0
2021-04-01 14:30:00,26.85,26.9,26.8,26.89,217866.0,26.85,26.9,26.8,26.89,217866.0
2021-04-01 14:40:00,26.89,26.91,26.82,26.84,260977.0,26.89,26.91,26.82,26.84,260977.0
2021-04-01 14:50:00,26.84,26.84,26.74,26.81,262558.0,26.84,26.84,26.74,26.81,262558.0
2021-04-01 15:00:00,26.8,26.84,26.77,26.83,197098.0,26.8,26.84,26.77,26.83,197098.0
2021-04-01 15:10:00,26.83,26.86,26.76,26.79,285217.0,26.83,26.86,26.76,26.79,285217.0
2021-04-01 15:20:00,26.78,26.79,26.73,26.76,295084.0,26.78,26.79,26.73,26.76,295084.0
2021-04-01 15:30:00,26.77,26.77,26.67,26.7,390238.0,26.77,26.77,26.67,26.7,390238.0
2021-04-01 15:40:00,26.7,26.8,26.66,26.79,659865.0,26.7,26.8,26.66,26.79,659865.0
2021-04-01 15:50:00,26.79,26.86,26.77,26.86,1152149.0,26.79,26.86,26.77,26.86,1152149.0
2021-04-05 09:30:00,27.8,28.5,27.69,28.3,5110248.0,27.8,28.5,27.69,28.3,5110248.0
2021-04-05 09:40:00,28.31,28.65,28.17,28.64,2883428.0,28.31,28.65,28.17,28.64,2883428.0
2021-04-05 09:50:00,28.63,28.73,28.48,28.49,1931236.0,28.63,28.73,28.48,28.49,1931236.0
2021-04-05 10:00:00,28.49,28.55,28.1,28.18,1470000.0,28.49,28.55,28.1,28.18,1470000.0
2021-04-05 10:10:00,28.18,28.25,28.03,28.21,1375054.0,28.18,28.25,28.03,28.21,1375054.0
2021-04-05 10:20:00,28.22,28.49,28.14,28.49,1156036.0,28.22,28.49,28.14,28.49,1156036.0
2021-04-05 10:30:00,28.48,28.57,28.32,28.35,1135270.0,28.48,28.57,28.32,28.35,1135270.0
2021-04-05 10:40:00,28.34,28.46,28.24,28.42,977216.0,28.34,28.46,28.24,28.42,977216.0
2021-04-05 10:50:00,28.43,28.45,28.18,28.29,792799.0,28.43,28.45,28.18,28.29,792799.0
2021-04-05 11:00:00,28.29,28.5,28.29,28.46,788985.0,28.29,28.5,28.29,28.46,788985.0
2021-04-05 11:10:00,28.46,28.47,28.32,28.36,483811.0,28.46,28.47,28.32,28.36,483811.0
2021-04-05 11:20:00,28.36,28.46,28.33,28.35,585997.0,28.36,28.46,28.33,28.35,585997.0
2021-04-05 11:30:00,28.35,28.38,28.2,28.21,582094.0,28.35,28.38,28.2,28.21,582094.0
2021-04-05 11:40:00,28.2,28.44,27.93,28.09,2503985.0,28.2,28.44,27.93,28.09,2503985.0
2021-04-05 11:50:00,28.1,28.15,27.95,28.04,992521.0,28.1,28.15,27.95,28.04,992521.0
2021-04-05 12:00:00,28.03,28.14,27.99,28.06,651447.0,28.03,28.14,27.99,28.06,651447.0
2021-04-05 12:10:00,28.06,28.12,28.01,28.01,516987.0,28.06,28.12,28.01,28.01,516987.0
2021-04-05 12:20:00,28.0,28.14,27.96,28.13,443582.0,28.0,28.14,27.96,28.13,443582.0
2021-04-05 12:30:00,28.13,28.2,28.04,28.08,458365.0,28.13,28.2,28.04,28.08,458365.0
2021-04-05 12:40:00,28.07,28.11,27.99,28.02,521592.0,28.07,28.11,27.99,28.02,521592.0
2021-04-05 12:50:00,28.03,28.15,28.02,28.08,447716.0,28.03,28.15,28.02,28.08,447716.0
2021-04-05 13:00:00,28.08,28.23,28.05,28.23,502484.0,28.08,28.23,28.05,28.23,502484.0
2021-04-05 13:10:00,28.23,28.24,28.11,28.16,291031.0,28.23,28.24,28.11,28.16,291031.0
2021-04-05 13:20:00,28.17,28.21,28.07,28.13,337603.0,28.17,28.21,28.07,28.13,337603.0
2021-04-05 13:30:00,28.12,28.22,28.08,28.2,289109.0,28.12,28.22,28.08,28.2,289109.0
2021-04-05 13:40:00,28.2,28.32,28.14,28.31,424840.0,28.2,28.32,28.14,28.31,424840.0
2021-04-05 13:50:00,28.3,28.39,28.29,28.39,385276.0,28.3,28.39,28.29,28.39,385276.0
2021-04-05 14:00:00,28.39,28.43,28.34,28.36,409729.0,28.39,28.43,28.34,28.36,409729.0
2021-04-05 14:10:00,28.37,28.45,28.34,28.42,379806.0,28.37,28.45,28.34,28.42,379806.0
2021-04-05 14:20:00,28.43,28.5,28.38,28.48,467630.0,28.43,28.5,28.38,28.48,467630.0
2021-04-05 14:30:00,28.49,28.52,28.35,28.37,594043.0,28.49,28.52,28.35,28.37,594043.0
2021-04-05 14:40:00,28.37,28.37,28.3,28.31,362797.0,28.37,28.37,28.3,28.31,362797.0
2021-04-05 14:50:00,28.31,28.34,28.24,28.3,370539.0,28.31,28.34,28.24,28.3,370539.0
2021-04-05 15:00:00,28.29,28.32,28.16,28.3,624090.0,28.29,28.32,28.16,28.3,624090.0
2021-04-05 15:10:00,28.31,28.43,28.3,28.42,587614.0,28.31,28.43,28.3,28.42,587614.0
2021-04-05 15:20:00,28.43,28.44,28.22,28.23,812732.0,28.43,28.44,28.22,28.23,812732.0
2021-04-05 15:30:00,28.23,28.3,28.18,28.19,647769.0,28.23,28.3,28.18,28.19,647769.0
2021-04-05 15:40:00,28.19,28.21,28.06,28.06,567411.0,28.19,28.21,28.06,28.06,567411.0
2021-04-05 15:50:00,28.07,28.13,28.03,28.1,1616344.0,28.07,28.13,28.03,28.1,1616344.0
2021-04-06 09:30:00,28.17,28.36,27.85,28.33,2476300.0,28.17,28.36,27.85,28.33,2476300.0
2021-04-06 09:40:00,28.33,28.35,28.15,28.18,988429.0,28.33,28.35,28.15,28.18,988429.0
2021-04-06 09:50:00,28.18,28.5,28.17,28.41,1224721.0,28.18,28.5,28.17,28.41,1224721.0
2021-04-06 10:00:00,28.41,28.49,28.22,28.29,959618.0,28.41,28.49,28.22,28.29,959618.0
2021-04-06 10:10:00,28.29,28.43,28.19,28.39,745457.0,28.29,28.43,28.19,28.39,745457.0
2021-04-06 10:20:00,28.39,28.46,28.33,28.43,592700.0,28.39,28.46,28.33,28.43,592700.0
2021-04-06 10:30:00,28.43,28.56,28.41,28.5,1193423.0,28.43,28.56,28.41,28.5,1193423.0
2021-04-06 10:40:00,28.5,28.63,28.36,28.5,1009395.0,28.5,28.63,28.36,28.5,1009395.0
2021-04-06 10:50:00,28.51,28.63,28.46,28.52,845909.0,28.51,28.63,28.46,28.52,845909.0
2021-04-06 11:00:00,28.52,28.52,28.32,28.4,766861.0,28.52,28.52,28.32,28.4,766861.0
2021-04-06 11:10:00,28.39,28.41,28.19,28.34,671897.0,28.39,28.41,28.19,28.34,671897.0
2021-04-06 11:20:00,28.33,28.45,28.32,28.41,435260.0,28.33,28.45,28.32,28.41,435260.0
2021-04-06 11:30:00,28.42,28.52,28.35,28.5,484515.0,28.42,28.52,28.35,28.5,484515.0
2021-04-06 11:40:00,28.5,28.55,28.45,28.55,483066.0,28.5,28.55,28.45,28.55,483066.0
2021-04-06 11:50:00,28.55,28.57,28.47,28.5,445241.0,28.55,28.57,28.47,28.5,445241.0
2021-04-06 12:00:00,28.5,28.54,28.42,28.46,328833.0,28.5,28.54,28.42,28.46,328833.0
2021-04-06 12:10:00,28.45,28.46,28.37,28.41,371745.0,28.45,28.46,28.37,28.41,371745.0
2021-04-06 12:20:00,28.41,28.52,28.4,28.45,319554.0,28.41,28.52,28.4,28.45,319554.0
2021-04-06 12:30:00,28.46,28.47,28.38,28.42,361525.0,28.46,28.47,28.38,28.42,361525.0
2021-04-06 12:40:00,28.42,28.53,28.39,28.45,748104.0,28.42,28.53,28.39,28.45,748104.0
2021-04-06 12:50:00,28.45,28.59,28.43,28.55,576472.0,28.45,28.59,28.43,28.55,576472.0
2021-04-06 13:00:00,28.55,28.62,28.54,28.54,515688.0,28.55,28.62,28.54,28.54,515688.0
2021-04-06 13:10:00,28.55,28.58,28.49,28.53,442419.0,28.55,28.58,28.49,28.53,442419.0
2021-04-06 13:20:00,28.53,28.61,28.48,28.58,438991.0,28.53,28.61,28.48,28.58,438991.0
2021-04-06 13:30:00,28.57,28.72,28.51,28.67,866358.0,28.57,28.72,28.51,28.67,866358.0
2021-04-06 13:40:00,28.68,28.83,28.67,28.79,675519.0,28.68,28.83,28.67,28.79,675519.0
2021-04-06 13:50:00,28.78,28.89,28.74,28.86,855040.0,28.78,28.89,28.74,28.86,855040.0
2021-04-06 14:00:00,28.85,29.09,28.8,28.91,2226532.0,28.85,29.09,28.8,28.91,2226532.0
2021-04-06 14:10:00,28.9,28.99,28.88,28.89,612000.0,28.9,28.99,28.88,28.89,612000.0
2021-04-06 14:20:00,28.89,28.95,28.84,28.85,431568.0,28.89,28.95,28.84,28.85,431568.0
2021-04-06 14:30:00,28.85,28.92,28.77,28.79,763105.0,28.85,28.92,28.77,28.79,763105.0
2021-04-06 14:40:00,28.79,28.83,28.72,28.8,590667.0,28.79,28.83,28.72,28.8,590667.0
2021-04-06 14:50:00,28.8,28.82,28.69,28.75,532685.0,28.8,28.82,28.69,28.75,532685.0
2021-04-06 15:00:00,28.74,28.81,28.55,28.55,590563.0,28.74,28.81,28.55,28.55,590563.0
2021-04-06 15:10:00,28.55,28.62,28.51,28.62,526831.0,28.55,28.62,28.51,28.62,526831.0
2021-04-06 15:20:00,28.62,28.62,28.52,28.59,443019.0,28.62,28.62,28.52,28.59,443019.0
2021-04-06 15:30:00,28.59,28.6,28.43,28.46,688244.0,28.59,28.6,28.43,28.46,688244.0
2021-04-06 15:40:00,28.46,28.55,28.45,28.53,609982.0,28.46,28.55,28.45,28.53,609982.0
2021-04-06 15:50:00,28.53,28.61,28.45,28.6,1608255.0,28.53,28.61,28.45,28.6,1608255.0
2021-04-07 09:30:00,29.41,29.83,29.15,29.34,5504144.0,29.41,29.83,29.15,29.34,5504144.0
2021-04-07 09:40:00,29.34,30.01,29.31,29.98,4974757.0,29.34,30.01,29.31,29.98,4974757.0
2021-04-07 09:50:00,29.98,30.39,29.87,30.34,4928489.0,29.98,30.39,29.87,30.34,4928489.0
2021-04-07 10:00:00,30.34,30.51,30.13,30.24,4714427.0,30.34,30.51,30.13,30.24,4714427.0
2021-04-07 10:10:00,30.26,30.63,30.16,30.59,3349115.0,30.26,30.63,30.16,30.59,3349115.0
2021-04-07 10:20:00,30.58,30.61,30.41,30.55,2362437.0,30.58,30.61,30.41,30.55,2362437.0
2021-04-07 10:30:00,30.55,30.62,30.36,30.44,2666369.0,30.55,30.62,30.36,30.44,2666369.0
2021-04-07 10:40:00,30.44,30.62,30.33,30.4,2366030.0,30.44,30.62,30.33,30.4,2366030.0
2021-04-07 10:50:00,30.39,30.41,30.14,30.16,1619648.0,30.39,30.41,30.14,30.16,1619648.0
2021-04-07 11:00:00,30.18,30.29,29.97,30.0,2418868.0,30.18,30.29,29.97,30.0,2418868.0
2021-04-07 11:10:00,30.01,30.02,29.86,29.95,1929739.0,30.01,30.02,29.86,29.95,1929739.0
2021-04-07 11:20:00,29.94,29.96,29.61,29.83,1733691.0,29.94,29.96,29.61,29.83,1733691.0
2021-04-07 11:30:00,29.83,29.92,29.7,29.75,1115561.0,29.83,29.92,29.7,29.75,1115561.0
2021-04-07 11:40:00,29.74,29.78,29.44,29.51,1577741.0,29.74,29.78,29.44,29.51,1577741.0
2021-04-07 11:50:00,29.52,29.58,29.36,29.52,1215039.0,29.52,29.58,29.36,29.52,1215039.0
2021-04-07 12:00:00,29.52,29.53,29.42,29.5,665476.0,29.52,29.53,29.42,29.5,665476.0
2021-04-07 12:10:00,29.5,29.5,28.91,29.04,2647691.0,29.5,29.5,28.91,29.04,2647691.0
2021-04-07 12:20:00,29.04,29.19,29.03,29.17,1244881.0,29.04,29.19,29.03,29.17,1244881.0
2021-04-07 12:30:00,29.18,29.34,29.05,29.09,1393618.0,29.18,29.34,29.05,29.09,1393618.0
2021-04-07 12:40:00,29.09,29.19,29.03,29.07,741651.0,29.09,29.19,29.03,29.07,741651.0
2021-04-07 12:50:00,29.07,29.24,29.03,29.2,554703.0,29.07,29.24,29.03,29.2,554703.0
2021-04-07 13:00:00,29.2,29.33,29.17,29.18,737466.0,29.2,29.33,29.17,29.18,737466.0
2021-04-07 13:10:00,29.19,29.21,28.97,29.01,1102574.0,29.19,29.21,28.97,29.01,1102574.0
2021-04-07 13:20:00,29.01,29.06,28.92,29.01,628449.0,29.01,29.06,28.92,29.01,628449.0
2021-04-07 13:30:00,29.01,29.19,29.0,29.16,472803.0,29.01,29.19,29.0,29.16,472803.0
2021-04-07 13:40:00,29.17,29.18,29.04,29.13,379257.0,29.17,29.18,29.04,29.13,379257.0
2021-04-07 13:50:00,29.13,29.17,29.04,29.08,491870.0,29.13,29.17,29.04,29.08,491870.0
2021-04-07 14:00:00,29.09,29.31,29.08,29.19,628411.0,29.09,29.31,29.08,29.19,628411.0
2021-04-07 14:10:00,29.2,29.31,29.2,29.3,509949.0,29.2,29.31,29.2,29.3,509949.0
2021-04-07 14:20:00,29.31,29.31,29.12,29.13,447334.0,29.31,29.31,29.12,29.13,447334.0
2021-04-07 14:30:00,29.13,29.3,29.11,29.29,364991.0,29.13,29.3,29.11,29.29,364991.0
2021-04-07 14:40:00,29.3,29.48,29.29,29.44,894072.0,29.3,29.48,29.29,29.44,894072.0
2021-04-07 14:50:00,29.44,29.45,29.19,29.24,589967.0,29.44,29.45,29.19,29.24,589967.0
2021-04-07 15:00:00,29.25,29.38,29.19,29.21,802160.0,29.25,29.38,29.19,29.21,802160.0
2021-04-07 15:10:00,29.21,29.21,29.12,29.15,482639.0,29.21,29.21,29.12,29.15,482639.0
2021-04-07 15:20:00,29.14,29.19,28.93,28.93,1033956.0,29.14,29.19,28.93,28.93,1033956.0
2021-04-07 15:30:00,28.94,29.04,28.87,28.95,1190440.0,28.94,29.04,28.87,28.95,1190440.0
2021-04-07 15:40:00,28.95,29.04,28.92,29.03,941557.0,28.95,29.04,28.92,29.03,941557.0
2021-04-07 15:50:00,29.03,29.04,28.94,29.0,1831415.0,29.03,29.04,28.94,29.0,1831415.0
2021-04-08 09:30:00,29.13,29.13,28.41,28.57,3779360.0,29.13,29.13,28.41,28.57,3779360.0
2021-04-08 09:40:00,28.57,28.57,28.07,28.26,2504882.0,28.57,28.57,28.07,28.26,2504882.0
2021-04-08 09:50:00,28.26,28.32,27.97,28.07,2968303.0,28.26,28.32,27.97,28.07,2968303.0
2021-04-08 10:00:00,28.08,28.19,27.82,28.07,2879445.0,28.08,28.19,27.82,28.07,2879445.0
2021-04-08 10:10:00,28.07,28.27,27.99,28.26,1823340.0,28.07,28.27,27.99,28.26,1823340.0
2021-04-08 10:20:00,28.25,28.37,28.13,28.18,1143898.0,28.25,28.37,28.13,28.18,1143898.0
2021-04-08 10:30:00,28.19,28.2,28.03,28.15,806381.0,28.19,28.2,28.03,28.15,806381.0
2021-04-08 10:40:00,28.14,28.22,28.05,28.07,742660.0,28.14,28.22,28.05,28.07,742660.0
2021-04-08 10:50:00,28.06,28.17,28.01,28.16,641001.0,28.06,28.17,28.01,28.16,641001.0
2021-04-08 11:00:00,28.16,28.29,28.16,28.27,857227.0,28.16,28.29,28.16,28.27,857227.0
2021-04-08 11:10:00,28.27,28.34,28.13,28.16,685495.0,28.27,28.34,28.13,28.16,685495.0
2021-04-08 11:20:00,28.17,28.26,28.11,28.19,545340.0,28.17,28.26,28.11,28.19,545340.0
2021-04-08 11:30:00,28.19,28.29,28.18,28.27,436696.0,28.19,28.29,28.18,28.27,436696.0
2021-04-08 11:40:00,28.26,28.37,28.25,28.29,610181.0,28.26,28.37,28.25,28.29,610181.0
2021-04-08 11:50:00,28.29,28.58,28.26,28.57,1003114.0,28.29,28.58,28.26,28.57,1003114.0
2021-04-08 12:00:00,28.57,28.59,28.4,28.44,673110.0,28.57,28.59,28.4,28.44,673110.0
2021-04-08 12:10:00,28.45,28.64,28.44,28.55,877891.0,28.45,28.64,28.44,28.55,877891.0
2021-04-08 12:20:00,28.55,28.69,28.51,28.68,800600.0,28.55,28.69,28.51,28.68,800600.0
2021-04-08 12:30:00,28.68,28.74,28.59,28.66,689972.0,28.68,28.74,28.59,28.66,689972.0
2021-04-08 12:40:00,28.66,28.68,28.57,28.64,309116.0,28.66,28.68,28.57,28.64,309116.0
2021-04-08 12:50:00,28.64,28.68,28.52,28.57,322500.0,28.64,28.68,28.52,28.57,322500.0
2021-04-08 13:00:00,28.57,28.66,28.55,28.61,431929.0,28.57,28.66,28.55,28.61,431929.0
2021-04-08 13:10:00,28.61,28.62,28.5,28.57,340263.0,28.61,28.62,28.5,28.57,340263.0
2021-04-08 13:20:00,28.57,28.6,28.4,28.45,548012.0,28.57,28.6,28.4,28.45,548012.0
2021-04-08 13:30:00,28.45,28.46,28.34,28.38,366068.0,28.45,28.46,28.34,28.38,366068.0
2021-04-08 13:40:00,28.37,28.45,28.33,28.4,340547.0,28.37,28.45,28.33,28.4,340547.0
2021-04-08 13:50:00,28.41,28.5,28.35,28.46,350566.0,28.41,28.5,28.35,28.46,350566.0
2021-04-08 14:00:00,28.45,28.64,28.45,28.58,459713.0,28.45,28.64,28.45,28.58,459713.0
2021-04-08 14:10:00,28.57,28.62,28.48,28.49,310284.0,28.57,28.62,28.48,28.49,310284.0
2021-04-08 14:20:00,28.5,28.52,28.43,28.48,373856.0,28.5,28.52,28.43,28.48,373856.0
2021-04-08 14:30:00,28.47,28.48,28.4,28.43,232205.0,28.47,28.48,28.4,28.43,232205.0
2021-04-08 14:40:00,28.43,28.47,28.38,28.4,204345.0,28.43,28.47,28.38,28.4,204345.0
2021-04-08 14:50:00,28.4,28.54,28.39,28.53,244618.0,28.4,28.54,28.39,28.53,244618.0
2021-04-08 15:00:00,28.53,28.58,28.51,28.55,256446.0,28.53,28.58,28.51,28.55,256446.0
2021-04-08 15:10:00,28.55,28.59,28.5,28.59,210112.0,28.55,28.59,28.5,28.59,210112.0
2021-04-08 15:20:00,28.58,28.61,28.51,28.6,421293.0,28.58,28.61,28.51,28.6,421293.0
2021-04-08 15:30:00,28.6,28.62,28.46,28.48,418504.0,28.6,28.62,28.46,28.48,418504.0
2021-04-08 15:40:00,28.49,28.53,28.47,28.51,814159.0,28.49,28.53,28.47,28.51,814159.0
2021-04-08 15:50:00,28.51,28.61,28.5,28.56,1458170.0,28.51,28.61,28.5,28.56,1458170.0
2021-04-09 09:30:00,28.8,28.94,28.48,28.93,2698737.0,28.8,28.94,28.48,28.93,2698737.0
2021-04-09 09:40:00,28.93,29.43,28.85,29.24,3923447.0,28.93,29.43,28.85,29.24,3923447.0
2021-04-09 09:50:00,29.25,29.42,29.15,29.35,1869387.0,29.25,29.42,29.15,29.35,1869387.0
2021-04-09 10:00:00,29.34,29.58,29.15,29.21,2308335.0,29.34,29.58,29.15,29.21,2308335.0
2021-04-09 10:10:00,29.21,29.35,29.12,29.21,1313116.0,29.21,29.35,29.12,29.21,1313116.0
2021-04-09 10:20:00,29.2,29.21,28.88,28.91,1715696.0,29.2,29.21,28.88,28.91,1715696.0
2021-04-09 10:30:00,28.91,29.1,28.84,29.02,1082300.0,28.91,29.1,28.84,29.02,1082300.0
2021-04-09 10:40:00,29.01,29.2,28.92,29.16,804944.0,29.01,29.2,28.92,29.16,804944.0
2021-04-09 10:50:00,29.15,29.22,28.98,29.02,724305.0,29.15,29.22,28.98,29.02,724305.0
2021-04-09 11:00:00,29.03,29.09,28.92,28.94,550027.0,29.03,29.09,28.92,28.94,550027.0
2021-04-09 11:10:00,28.94,29.07,28.92,28.94,388218.0,28.94,29.07,28.92,28.94,388218.0
2021-04-09 11:20:00,28.95,28.98,28.78,28.92,649304.0,28.95,28.98,28.78,28.92,649304.0
2021-04-09 11:30:00,28.93,28.98,28.79,28.87,690507.0,28.93,28.98,28.79,28.87,690507.0
2021-04-09 11:40:00,28.87,28.94,28.8,28.92,359077.0,28.87,28.94,28.8,28.92,359077.0
2021-04-09 11:50:00,28.93,28.98,28.86,28.89,313595.0,28.93,28.98,28.86,28.89,313595.0
2021-04-09 12:00:00,28.89,28.93,28.86,28.89,317433.0,28.89,28.93,28.86,28.89,317433.0
2021-04-09 12:10:00,28.88,28.98,28.87,28.93,353985.0,28.88,28.98,28.87,28.93,353985.0
2021-04-09 12:20:00,28.92,28.98,28.85,28.96,286232.0,28.92,28.98,28.85,28.96,286232.0
2021-04-09 12:30:00,28.96,29.08,28.93,29.05,429184.0,28.96,29.08,28.93,29.05,429184.0
2021-04-09 12:40:00,29.05,29.26,29.04,29.08,873144.0,29.05,29.26,29.04,29.08,873144.0
2021-04-09 12:50:00,29.09,29.17,29.04,29.13,409877.0,29.09,29.17,29.04,29.13,409877.0
2021-04-09 13:00:00,29.14,29.19,29.05,29.07,285439.0,29.14,29.19,29.05,29.07,285439.0
2021-04-09 13:10:00,29.07,29.2,29.06,29.14,384696.0,29.07,29.2,29.06,29.14,384696.0
2021-04-09 13:20:00,29.14,29.23,29.12,29.17,372907.0,29.14,29.23,29.12,29.17,372907.0
2021-04-09 13:30:00,29.17,29.37,29.13,29.34,732503.0,29.17,29.37,29.13,29.34,732503.0
2021-04-09 13:40:00,29.34,29.35,29.25,29.31,579272.0,29.34,29.35,29.25,29.31,579272.0
2021-04-09 13:50:00,29.32,29.33,29.23,29.28,311978.0,29.32,29.33,29.23,29.28,311978.0
2021-04-09 14:00:00,29.27,29.28,29.17,29.19,309569.0,29.27,29.28,29.17,29.19,309569.0
2021-04-09 14:10:00,29.18,29.29,29.18,29.27,358273.0,29.18,29.29,29.18,29.27,358273.0
2021-04-09 14:20:00,29.27,29.32,29.22,29.3,376366.0,29.27,29.32,29.22,29.3,376366.0
2021-04-09 14:30:00,29.3,29.36,29.22,29.23,598160.0,29.3,29.36,29.22,29.23,598160.0
2021-04-09 14:40:00,29.23,29.33,29.18,29.27,557510.0,29.23,29.33,29.18,29.27,557510.0
2021-04-09 14:50:00,29.26,29.28,29.19,29.25,369175.0,29.26,29.28,29.19,29.25,369175.0
2021-04-09 15:00:00,29.24,29.26,29.17,29.19,316517.0,29.24,29.26,29.17,29.19,316517.0
2021-04-09 15:10:00,29.2,29.2,29.1,29.13,412447.0,29.2,29.2,29.1,29.13,412447.0
2021-04-09 15:20:00,29.12,29.27,29.12,29.23,491307.0,29.12,29.27,29.12,29.23,491307.0
2021-04-09 15:30:00,29.24,29.31,29.23,29.25,732605.0,29.24,29.31,29.23,29.25,732605.0
2021-04-09 15:40:00,29.26,29.3,29.2,29.26,666256.0,29.26,29.3,29.2,29.26,666256.0
2021-04-09 15:50:00,29.27,29.33,29.22,29.3,1445681.0,29.27,29.33,29.22,29.3,1445681.0
2021-04-12 09:30:00,28.9,29.08,28.41,28.45,2918895.0,28.9,29.08,28.41,28.45,2918895.0
2021-04-12 09:40:00,28.45,28.5,28.08,28.13,1832377.0,28.45,28.5,28.08,28.13,1832377.0
2021-04-12 09:50:00,28.14,28.18,27.9,28.01,2976048.0,28.14,28.18,27.9,28.01,2976048.0
2021-04-12 10:00:00,28.01,28.06,27.72,27.82,2326511.0,28.01,28.06,27.72,27.82,2326511.0
2021-04-12 10:10:00,27.81,27.83,27.58,27.83,1949750.0,27.81,27.83,27.58,27.83,1949750.0
2021-04-12 10:20:00,27.83,28.0,27.77,27.95,1668873.0,27.83,28.0,27.77,27.95,1668873.0
2021-04-12 10:30:00,27.95,27.97,27.7,27.81,1228560.0,27.95,27.97,27.7,27.81,1228560.0
2021-04-12 10:40:00,27.81,27.88,27.7,27.85,928858.0,27.81,27.88,27.7,27.85,928858.0
2021-04-12 10:50:00,27.85,27.89,27.75,27.88,811038.0,27.85,27.89,27.75,27.88,811038.0
2021-04-12 11:00:00,27.88,27.91,27.77,27.82,810214.0,27.88,27.91,27.77,27.82,810214.0
2021-04-12 11:10:00,27.83,27.99,27.8,27.98,847655.0,27.83,27.99,27.8,27.98,847655.0
2021-04-12 11:20:00,27.97,27.98,27.87,27.88,587084.0,27.97,27.98,27.87,27.88,587084.0
2021-04-12 11:30:00,27.89,28.02,27.82,27.99,631118.0,27.89,28.02,27.82,27.99,631118.0
2021-04-12 11:40:00,27.99,28.06,27.95,28.02,432860.0,27.99,28.06,27.95,28.02,432860.0
2021-04-12 11:50:00,28.02,28.05,27.99,28.0,340754.0,28.02,28.05,27.99,28.0,340754.0
2021-04-12 12:00:00,28.0,28.01,27.9,27.92,371245.0,28.0,28.01,27.9,27.92,371245.0
2021-04-12 12:10:00,27.92,27.94,27.88,27.92,416296.0,27.92,27.94,27.88,27.92,416296.0
2021-04-12 12:20:00,27.92,27.92,27.81,27.84,383294.0,27.92,27.92,27.81,27.84,383294.0
2021-04-12 12:30:00,27.84,27.9,27.8,27.88,347743.0,27.84,27.9,27.8,27.88,347743.0
2021-04-12 12:40:00,27.88,27.96,27.86,27.93,294034.0,27.88,27.96,27.86,27.93,294034.0
2021-04-12 12:50:00,27.92,27.93,27.84,27.86,376705.0,27.92,27.93,27.84,27.86,376705.0
2021-04-12 13:00:00,27.86,27.92,27.84,27.89,354214.0,27.86,27.92,27.84,27.89,354214.0
2021-04-12 13:10:00,27.88,27.89,27.75,27.79,600534.0,27.88,27.89,27.75,27.79,600534.0
2021-04-12 13:20:00,27.8,27.81,27.72,27.77,509936.0,27.8,27.81,27.72,27.77,509936.0
2021-04-12 13:30:00,27.77,27.77,27.63,27.64,914765.0,27.77,27.77,27.63,27.64,914765.0
2021-04-12 13:40:00,27.64,27.71,27.56,27.58,923676.0,27.64,27.71,27.56,27.58,923676.0
2021-04-12 13:50:00,27.59,27.61,27.48,27.59,1048270.0,27.59,27.61,27.48,27.59,1048270.0
2021-04-12 14:00:00,27.59,27.64,27.51,27.53,325388.0,27.59,27.64,27.51,27.53,325388.0
2021-04-12 14:10:00,27.53,27.61,27.51,27.56,366096.0,27.53,27.61,27.51,27.56,366096.0
2021-04-12 14:20:00,27.57,27.63,27.56,27.63,378109.0,27.57,27.63,27.56,27.63,378109.0
2021-04-12 14:30:00,27.63,27.66,27.58,27.6,370806.0,27.63,27.66,27.58,27.6,370806.0
2021-04-12 14:40:00,27.6,27.68,27.59,27.67,422874.0,27.6,27.68,27.59,27.67,422874.0
2021-04-12 14:50:00,27.67,27.67,27.61,27.63,345709.0,27.67,27.67,27.61,27.63,345709.0
2021-04-12 15:00:00,27.63,27.65,27.57,27.64,317138.0,27.63,27.65,27.57,27.64,317138.0
2021-04-12 15:10:00,27.64,27.74,27.63,27.71,418065.0,27.64,27.74,27.63,27.71,418065.0
2021-04-12 15:20:00,27.71,27.8,27.7,27.73,589226.0,27.71,27.8,27.7,27.73,589226.0
2021-04-12 15:30:00,27.73,27.74,27.64,27.65,899587.0,27.73,27.74,27.64,27.65,899587.0
2021-04-12 15:40:00,27.66,27.68,27.58,27.6,834991.0,27.66,27.68,27.58,27.6,834991.0
2021-04-12 15:50:00,27.6,27.75,27.59,27.75,1639254.0,27.6,27.75,27.59,27.75,1639254.0
2021-04-13 09:30:00,27.12,27.58,27.0,27.32,2839325.0,27.12,27.58,27.0,27.32,2839325.0
2021-04-13 09:40:00,27.32,27.32,26.76,26.82,2832668.0,27.32,27.32,26.76,26.82,2832668.0
2021-04-13 09:50:00,26.8,27.06,26.73,26.95,1301511.0,26.8,27.06,26.73,26.95,1301511.0
2021-04-13 10:00:00,26.96,27.15,26.86,27.04,1074237.0,26.96,27.15,26.86,27.04,1074237.0
2021-04-13 10:10:00,27.05,27.28,27.01,27.25,902692.0,27.05,27.28,27.01,27.25,902692.0
2021-04-13 10:20:00,27.24,27.38,27.22,27.34,934107.0,27.24,27.38,27.22,27.34,934107.0
2021-04-13 10:30:00,27.35,27.54,27.28,27.46,851232.0,27.35,27.54,27.28,27.46,851232.0
2021-04-13 10:40:00,27.46,27.57,27.43,27.45,605477.0,27.46,27.57,27.43,27.45,605477.0
2021-04-13 10:50:00,27.46,27.58,27.4,27.55,730911.0,27.46,27.58,27.4,27.55,730911.0
2021-04-13 11:00:00,27.55,27.67,27.48,27.64,591112.0,27.55,27.67,27.48,27.64,591112.0
2021-04-13 11:10:00,27.64,27.68,27.58,27.61,502749.0,27.64,27.68,27.58,27.61,502749.0
2021-04-13 11:20:00,27.61,27.62,27.49,27.5,462497.0,27.61,27.62,27.49,27.5,462497.0
2021-04-13 11:30:00,27.51,27.6,27.47,27.48,512955.0,27.51,27.6,27.47,27.48,512955.0
2021-04-13 11:40:00,27.47,27.49,27.41,27.47,327695.0,27.47,27.49,27.41,27.47,327695.0
2021-04-13 11:50:00,27.47,27.54,27.44,27.52,201076.0,27.47,27.54,27.44,27.52,201076.0
2021-04-13 12:00:00,27.52,27.6,27.48,27.57,254761.0,27.52,27.6,27.48,27.57,254761.0
2021-04-13 12:10:00,27.56,27.59,27.51,27.57,174650.0,27.56,27.59,27.51,27.57,174650.0
2021-04-13 12:20:00,27.56,27.59,27.48,27.5,222995.0,27.56,27.59,27.48,27.5,222995.0
2021-04-13 12:30:00,27.5,27.51,27.45,27.46,178547.0,27.5,27.51,27.45,27.46,178547.0
2021-04-13 12:40:00,27.47,27.48,27.39,27.42,213223.0,27.47,27.48,27.39,27.42,213223.0
2021-04-13 12:50:00,27.42,27.48,27.41,27.44,171931.0,27.42,27.48,27.41,27.44,171931.0
2021-04-13 13:00:00,27.45,27.55,27.44,27.54,222372.0,27.45,27.55,27.44,27.54,222372.0
2021-04-13 13:10:00,27.54,27.57,27.51,27.54,152570.0,27.54,27.57,27.51,27.54,152570.0
2021-04-13 13:20:00,27.55,27.59,27.52,27.57,166937.0,27.55,27.59,27.52,27.57,166937.0
2021-04-13 13:30:00,27.56,27.65,27.56,27.63,255007.0,27.56,27.65,27.56,27.63,255007.0
2021-04-13 13:40:00,27.64,27.7,27.62,27.68,226742.0,27.64,27.7,27.62,27.68,226742.0
2021-04-13 13:50:00,27.69,27.72,27.66,27.71,325464.0,27.69,27.72,27.66,27.71,325464.0
2021-04-13 14:00:00,27.71,27.84,27.69,27.78,432913.0,27.71,27.84,27.69,27.78,432913.0
2021-04-13 14:10:00,27.78,27.78,27.7,27.73,308425.0,27.78,27.78,27.7,27.73,308425.0
2021-04-13 14:20:00,27.74,27.81,27.72,27.73,451621.0,27.74,27.81,27.72,27.73,451621.0
2021-04-13 14:30:00,27.73,27.79,27.71,27.74,318351.0,27.73,27.79,27.71,27.74,318351.0
2021-04-13 14:40:00,27.73,27.81,27.72,27.76,259524.0,27.73,27.81,27.72,27.76,259524.0
2021-04-13 14:50:00,27.76,27.8,27.7,27.77,247094.0,27.76,27.8,27.7,27.77,247094.0
2021-04-13 15:00:00,27.77,27.89,27.77,27.89,372208.0,27.77,27.89,27.77,27.89,372208.0
2021-04-13 15:10:00,27.89,27.94,27.83,27.85,442375.0,27.89,27.94,27.83,27.85,442375.0
2021-04-13 15:20:00,27.85,27.88,27.76,27.85,380021.0,27.85,27.88,27.76,27.85,380021.0
2021-04-13 15:30:00,27.86,27.86,27.79,27.84,317213.0,27.86,27.86,27.79,27.84,317213.0
2021-04-13 15:40:00,27.84,27.89,27.8,27.85,525524.0,27.84,27.89,27.8,27.85,525524.0
2021-04-13 15:50:00,27.86,27.92,27.8,27.81,1224955.0,27.86,27.92,27.8,27.81,1224955.0
2021-04-14 09:30:00,28.01,28.33,27.92,28.07,2130131.0,28.01,28.33,27.92,28.07,2130131.0
2021-04-14 09:40:00,28.07,28.25,27.93,28.19,1154041.0,28.07,28.25,27.93,28.19,1154041.0
2021-04-14 09:50:00,28.19,28.31,28.06,28.28,860512.0,28.19,28.31,28.06,28.28,860512.0
2021-04-14 10:00:00,28.28,28.48,28.26,28.43,1185983.0,28.28,28.48,28.26,28.43,1185983.0
2021-04-14 10:10:00,28.43,28.54,28.38,28.44,793008.0,28.43,28.54,28.38,28.44,793008.0
2021-04-14 10:20:00,28.44,28.46,28.29,28.3,569714.0,28.44,28.46,28.29,28.3,569714.0
2021-04-14 10:30:00,28.3,28.44,28.3,28.38,534602.0,28.3,28.44,28.3,28.38,534602.0
2021-04-14 10:40:00,28.37,28.67,28.36,28.65,836371.0,28.37,28.67,28.36,28.65,836371.0
2021-04-14 10:50:00,28.65,28.75,28.56,28.6,722239.0,28.65,28.75,28.56,28.6,722239.0
2021-04-14 11:00:00,28.61,28.61,28.47,28.5,448414.0,28.61,28.61,28.47,28.5,448414.0
2021-04-14 11:10:00,28.5,28.59,28.46,28.49,389978.0,28.5,28.59,28.46,28.49,389978.0
2021-04-14 11:20:00,28.49,28.59,28.43,28.59,534895.0,28.49,28.59,28.43,28.59,534895.0
2021-04-14 11:30:00,28.58,28.59,28.45,28.5,303024.0,28.58,28.59,28.45,28.5,303024.0
2021-04-14 11:40:00,28.5,28.51,28.42,28.44,243818.0,28.5,28.51,28.42,28.44,243818.0
2021-04-14 11:50:00,28.45,28.5,28.41,28.49,196034.0,28.45,28.5,28.41,28.49,196034.0
2021-04-14 12:00:00,28.49,28.49,28.36,28.41,297412.0,28.49,28.49,28.36,28.41,297412.0
2021-04-14 12:10:00,28.41,28.51,28.38,28.5,248538.0,28.41,28.51,28.38,28.5,248538.0
2021-04-14 12:20:00,28.51,28.61,28.47,28.55,405320.0,28.51,28.61,28.47,28.55,405320.0
2021-04-14 12:30:00,28.55,28.59,28.51,28.57,229090.0,28.55,28.59,28.51,28.57,229090.0
2021-04-14 12:40:00,28.58,28.58,28.51,28.52,252183.0,28.58,28.58,28.51,28.52,252183.0
2021-04-14 12:50:00,28.52,28.53,28.45,28.48,235315.0,28.52,28.53,28.45,28.48,235315.0
2021-04-14 13:00:00,28.48,28.49,28.38,28.44,264449.0,28.48,28.49,28.38,28.44,264449.0
2021-04-14 13:10:00,28.44,28.49,28.38,28.49,259432.0,28.44,28.49,28.38,28.49,259432.0
2021-04-14 13:20:00,28.49,28.5,28.36,28.36,215857.0,28.49,28.5,28.36,28.36,215857.0
2021-04-14 13:30:00,28.37,28.38,28.21,28.23,437364.0,28.37,28.38,28.21,28.23,437364.0
2021-04-14 13:40:00,28.24,28.35,28.22,28.29,322380.0,28.24,28.35,28.22,28.29,322380.0
2021-04-14 13:50:00,28.29,28.35,28.16,28.19,333248.0,28.29,28.35,28.16,28.19,333248.0
2021-04-14 14:00:00,28.18,28.19,28.04,28.07,462160.0,28.18,28.19,28.04,28.07,462160.0
2021-04-14 14:10:00,28.06,28.19,28.05,28.13,373245.0,28.06,28.19,28.05,28.13,373245.0
2021-04-14 14:20:00,28.13,28.31,28.11,28.26,432682.0,28.13,28.31,28.11,28.26,432682.0
2021-04-14 14:30:00,28.25,28.27,28.14,28.21,206286.0,28.25,28.27,28.14,28.21,206286.0
2021-04-14 14:40:00,28.21,28.26,28.14,28.15,185512.0,28.21,28.26,28.14,28.15,185512.0
2021-04-14 14:50:00,28.16,28.16,28.04,28.05,379406.0,28.16,28.16,28.04,28.05,379406.0
2021-04-14 15:00:00,28.05,28.05,27.91,27.93,562025.0,28.05,28.05,27.91,27.93,562025.0
2021-04-14 15:10:00,27.94,28.0,27.87,27.96,389172.0,27.94,28.0,27.87,27.96,389172.0
2021-04-14 15:20:00,27.97,28.01,27.91,28.0,299519.0,27.97,28.01,27.91,28.0,299519.0
2021-04-14 15:30:00,28.0,28.01,27.9,27.92,390586.0,28.0,28.01,27.9,27.92,390586.0
2021-04-14 15:40:00,27.92,27.96,27.85,27.86,621349.0,27.92,27.96,27.85,27.86,621349.0
2021-04-14 15:50:00,27.86,27.95,27.85,27.95,1440609.0,27.86,27.95,27.85,27.95,1440609.0
2021-04-15 09:30:00,28.18,28.2,27.37,27.53,2430229.0,28.18,28.2,27.37,27.53,2430229.0
2021-04-15 09:40:00,27.53,27.55,27.24,27.34,1523278.0,27.53,27.55,27.24,27.34,1523278.0
2021-04-15 09:50:00,27.34,27.53,27.19,27.49,1357600.0,27.34,27.53,27.19,27.49,1357600.0
2021-04-15 10:00:00,27.5,27.52,27.27,27.28,770246.0,27.5,27.52,27.27,27.28,770246.0
2021-04-15 10:10:00,27.29,27.36,27.12,27.19,867097.0,27.29,27.36,27.12,27.19,867097.0
2021-04-15 10:20:00,27.2,27.39,27.18,27.38,713002.0,27.2,27.39,27.18,27.38,713002.0
2021-04-15 10:30:00,27.38,27.48,27.28,27.36,556156.0,27.38,27.48,27.28,27.36,556156.0
2021-04-15 10:40:00,27.35,27.56,27.35,27.52,505636.0,27.35,27.56,27.35,27.52,505636.0
2021-04-15 10:50:00,27.53,27.54,27.39,27.4,400450.0,27.53,27.54,27.39,27.4,400450.0
2021-04-15 11:00:00,27.4,27.47,27.31,27.37,480223.0,27.4,27.47,27.31,27.37,480223.0
2021-04-15 11:10:00,27.38,27.64,27.36,27.6,900271.0,27.38,27.64,27.36,27.6,900271.0
2021-04-15 11:20:00,27.6,27.61,27.4,27.4,448125.0,27.6,27.61,27.4,27.4,448125.0
2021-04-15 11:30:00,27.41,27.54,27.4,27.51,322381.0,27.41,27.54,27.4,27.51,322381.0
2021-04-15 11:40:00,27.51,27.51,27.44,27.5,311142.0,27.51,27.51,27.44,27.5,311142.0
2021-04-15 11:50:00,27.5,27.54,27.48,27.52,372299.0,27.5,27.54,27.48,27.52,372299.0
2021-04-15 12:00:00,27.52,27.52,27.42,27.45,340233.0,27.52,27.52,27.42,27.45,340233.0
2021-04-15 12:10:00,27.45,27.5,27.42,27.49,179109.0,27.45,27.5,27.42,27.49,179109.0
2021-04-15 12:20:00,27.49,27.49,27.35,27.37,254339.0,27.49,27.49,27.35,27.37,254339.0
2021-04-15 12:30:00,27.37,27.4,27.32,27.33,229018.0,27.37,27.4,27.32,27.33,229018.0
2021-04-15 12:40:00,27.33,27.37,27.31,27.34,205888.0,27.33,27.37,27.31,27.34,205888.0
2021-04-15 12:50:00,27.34,27.36,27.25,27.27,319332.0,27.34,27.36,27.25,27.27,319332.0
2021-04-15 13:00:00,27.28,27.33,27.22,27.24,373173.0,27.28,27.33,27.22,27.24,373173.0
2021-04-15 13:10:00,27.24,27.28,27.14,27.16,821651.0,27.24,27.28,27.14,27.16,821651.0
2021-04-15 13:20:00,27.16,27.2,27.13,27.18,343758.0,27.16,27.2,27.13,27.18,343758.0
2021-04-15 13:30:00,27.18,27.32,27.15,27.31,370391.0,27.18,27.32,27.15,27.31,370391.0
2021-04-15 13:40:00,27.32,27.34,27.24,27.29,235571.0,27.32,27.34,27.24,27.29,235571.0
2021-04-15 13:50:00,27.29,27.4,27.28,27.39,289923.0,27.29,27.4,27.28,27.39,289923.0
2021-04-15 14:00:00,27.39,27.4,27.24,27.28,384246.0,27.39,27.4,27.24,27.28,384246.0
2021-04-15 14:10:00,27.28,27.3,27.23,27.28,184423.0,27.28,27.3,27.23,27.28,184423.0
2021-04-15 14:20:00,27.28,27.36,27.27,27.35,297310.0,27.28,27.36,27.27,27.35,297310.0
2021-04-15 14:30:00,27.35,27.37,27.27,27.3,186973.0,27.35,27.37,27.27,27.3,186973.0
2021-04-15 14:40:00,27.29,27.34,27.26,27.34,242036.0,27.29,27.34,27.26,27.34,242036.0
2021-04-15 14:50:00,27.34,27.37,27.31,27.35,543462.0,27.34,27.37,27.31,27.35,543462.0
2021-04-15 15:00:00,27.35,27.48,27.34,27.4,489661.0,27.35,27.48,27.34,27.4,489661.0
2021-04-15 15:10:00,27.4,27.41,27.29,27.37,289212.0,27.4,27.41,27.29,27.37,289212.0
2021-04-15 15:20:00,27.37,27.37,27.24,27.28,480712.0,27.37,27.37,27.24,27.28,480712.0
2021-04-15 15:30:00,27.28,27.33,27.22,27.25,402176.0,27.28,27.33,27.22,27.25,402176.0
2021-04-15 15:40:00,27.24,27.3,27.23,27.26,504603.0,27.24,27.3,27.23,27.26,504603.0
2021-04-15 15:50:00,27.27,27.34,27.22,27.32,1194456.0,27.27,27.34,27.22,27.32,1194456.0
2021-04-16 09:30:00,27.52,27.79,27.27,27.28,1714694.0,27.52,27.79,27.27,27.28,1714694.0
2021-04-16 09:40:00,27.28,27.61,27.24,27.43,1074035.0,27.28,27.61,27.24,27.43,1074035.0
2021-04-16 09:50:00,27.43,27.44,27.13,27.13,784673.0,27.43,27.44,27.13,27.13,784673.0
2021-04-16 10:00:00,27.13,27.16,26.95,27.01,1346017.0,27.13,27.16,26.95,27.01,1346017.0
2021-04-16 10:10:00,27.0,27.04,26.86,26.97,1077455.0,27.0,27.04,26.86,26.97,1077455.0
2021-04-16 10:20:00,26.97,27.1,26.93,27.06,657286.0,26.97,27.1,26.93,27.06,657286.0
2021-04-16 10:30:00,27.07,27.15,26.97,27.15,559995.0,27.07,27.15,26.97,27.15,559995.0
2021-04-16 10:40:00,27.14,27.21,27.07,27.19,675773.0,27.14,27.21,27.07,27.19,675773.0
2021-04-16 10:50:00,27.19,27.2,26.98,26.98,445621.0,27.19,27.2,26.98,26.98,445621.0
2021-04-16 11:00:00,26.99,27.14,26.96,27.03,409773.0,26.99,27.14,26.96,27.03,409773.0
2021-04-16 11:10:00,27.03,27.05,26.96,27.01,409188.0,27.03,27.05,26.96,27.01,409188.0
2021-04-16 11:20:00,27.01,27.09,27.0,27.09,387501.0,27.01,27.09,27.0,27.09,387501.0
2021-04-16 11:30:00,27.09,27.12,27.01,27.02,323795.0,27.09,27.12,27.01,27.02,323795.0
2021-04-16 11:40:00,27.02,27.04,26.95,27.0,372257.0,27.02,27.04,26.95,27.0,372257.0
2021-04-16 11:50:00,27.0,27.08,26.99,27.08,250195.0,27.0,27.08,26.99,27.08,250195.0
2021-04-16 12:00:00,27.07,27.08,27.02,27.04,394530.0,27.07,27.08,27.02,27.04,394530.0
2021-04-16 12:10:00,27.04,27.07,27.02,27.03,158020.0,27.04,27.07,27.02,27.03,158020.0
2021-04-16 12:20:00,27.03,27.05,27.01,27.04,172743.0,27.03,27.05,27.01,27.04,172743.0
2021-04-16 12:30:00,27.03,27.09,27.0,27.02,264328.0,27.03,27.09,27.0,27.02,264328.0
2021-04-16 12:40:00,27.02,27.03,26.98,27.02,189501.0,27.02,27.03,26.98,27.02,189501.0
2021-04-16 12:50:00,27.03,27.03,26.95,26.96,166459.0,27.03,27.03,26.95,26.96,166459.0
2021-04-16 13:00:00,26.95,26.96,26.91,26.93,172059.0,26.95,26.96,26.91,26.93,172059.0
2021-04-16 13:10:00,26.93,26.96,26.88,26.89,276095.0,26.93,26.96,26.88,26.89,276095.0
2021-04-16 13:20:00,26.89,26.91,26.83,26.84,313840.0,26.89,26.91,26.83,26.84,313840.0
2021-04-16 13:30:00,26.84,26.89,26.82,26.89,382675.0,26.84,26.89,26.82,26.89,382675.0
2021-04-16 13:40:00,26.89,27.0,26.88,26.97,221192.0,26.89,27.0,26.88,26.97,221192.0
2021-04-16 13:50:00,26.97,27.02,26.94,26.94,225047.0,26.97,27.02,26.94,26.94,225047.0
2021-04-16 14:00:00,26.95,27.05,26.93,26.96,485038.0,26.95,27.05,26.93,26.96,485038.0
2021-04-16 14:10:00,26.96,27.01,26.93,27.0,245915.0,26.96,27.01,26.93,27.0,245915.0
2021-04-16 14:20:00,27.0,27.02,26.95,27.02,150466.0,27.0,27.02,26.95,27.02,150466.0
2021-04-16 14:30:00,27.02,27.07,27.0,27.05,244006.0,27.02,27.07,27.0,27.05,244006.0
2021-04-16 14:40:00,27.05,27.14,27.03,27.12,398834.0,27.05,27.14,27.03,27.12,398834.0
2021-04-16 14:50:00,27.13,27.15,27.11,27.12,259067.0,27.13,27.15,27.11,27.12,259067.0
2021-04-16 15:00:00,27.12,27.21,27.1,27.13,291844.0,27.12,27.21,27.1,27.13,291844.0
2021-04-16 15:10:00,27.12,27.16,27.09,27.13,281307.0,27.12,27.16,27.09,27.13,281307.0
2021-04-16 15:20:00,27.12,27.13,27.06,27.08,299833.0,27.12,27.13,27.06,27.08,299833.0
2021-04-16 15:30:00,27.08,27.12,27.05,27.1,334374.0,27.08,27.12,27.05,27.1,334374.0
2021-04-16 15:40:00,27.11,27.13,27.05,27.1,428392.0,27.11,27.13,27.05,27.1,428392.0
2021-04-16 15:50:00,27.1,27.11,27.01,27.03,1244238.0,27.1,27.11,27.01,27.03,1244238.0
2021-04-19 09:30:00,27.1,27.11,26.38,26.91,2542385.0,27.1,27.11,26.38,26.91,2542385.0
2021-04-19 09:40:00,26.91,27.18,26.87,27.17,1036986.0,26.91,27.18,26.87,27.17,1036986.0
2021-04-19 09:50:00,27.17,27.25,27.01,27.16,1034889.0,27.17,27.25,27.01,27.16,1034889.0
2021-04-19 10:00:00,27.17,27.17,26.89,26.99,815887.0,27.17,27.17,26.89,26.99,815887.0
2021-04-19 10:10:00,27.0,27.16,26.87,27.08,845534.0,27.0,27.16,26.87,27.08,845534.0
2021-04-19 10:20:00,27.08,27.24,27.05,27.23,518054.0,27.08,27.24,27.05,27.23,518054.0
2021-04-19 10:30:00,27.23,27.27,27.12,27.12,530998.0,27.23,27.27,27.12,27.12,530998.0
2021-04-19 10:40:00,27.13,27.13,26.81,26.83,741750.0,27.13,27.13,26.81,26.83,741750.0
2021-04-19 10:50:00,26.83,26.87,26.76,26.8,646086.0,26.83,26.87,26.76,26.8,646086.0
2021-04-19 11:00:00,26.8,26.98,26.8,26.83,549221.0,26.8,26.98,26.8,26.83,549221.0
2021-04-19 11:10:00,26.84,26.96,26.83,26.91,339249.0,26.84,26.96,26.83,26.91,339249.0
2021-04-19 11:20:00,26.91,27.09,26.9,27.08,338871.0,26.91,27.09,26.9,27.08,338871.0
2021-04-19 11:30:00,27.07,27.11,26.9,26.91,414305.0,27.07,27.11,26.9,26.91,414305.0
2021-04-19 11:40:00,26.92,26.95,26.85,26.91,295164.0,26.92,26.95,26.85,26.91,295164.0
2021-04-19 11:50:00,26.92,27.01,26.84,26.85,254465.0,26.92,27.01,26.84,26.85,254465.0
2021-04-19 12:00:00,26.85,26.94,26.84,26.89,243179.0,26.85,26.94,26.84,26.89,243179.0
2021-04-19 12:10:00,26.9,26.92,26.85,26.91,128972.0,26.9,26.92,26.85,26.91,128972.0
2021-04-19 12:20:00,26.9,26.96,26.87,26.9,197002.0,26.9,26.96,26.87,26.9,197002.0
2021-04-19 12:30:00,26.91,26.93,26.83,26.84,198952.0,26.91,26.93,26.83,26.84,198952.0
2021-04-19 12:40:00,26.84,26.86,26.76,26.79,245368.0,26.84,26.86,26.76,26.79,245368.0
2021-04-19 12:50:00,26.79,26.85,26.78,26.82,177099.0,26.79,26.85,26.78,26.82,177099.0
2021-04-19 13:00:00,26.82,26.88,26.8,26.8,206568.0,26.82,26.88,26.8,26.8,206568.0
2021-04-19 13:10:00,26.8,26.89,26.79,26.84,216015.0,26.8,26.89,26.79,26.84,216015.0
2021-04-19 13:20:00,26.84,26.87,26.77,26.78,247456.0,26.84,26.87,26.77,26.78,247456.0
2021-04-19 13:30:00,26.78,26.91,26.76,26.91,233822.0,26.78,26.91,26.76,26.91,233822.0
2021-04-19 13:40:00,26.9,26.94,26.86,26.91,232162.0,26.9,26.94,26.86,26.91,232162.0
2021-04-19 13:50:00,26.91,26.94,26.87,26.92,151949.0,26.91,26.94,26.87,26.92,151949.0
2021-04-19 14:00:00,26.92,27.07,26.91,27.06,564301.0,26.92,27.07,26.91,27.06,564301.0
2021-04-19 14:10:00,27.06,27.12,26.9,26.95,1320380.0,27.06,27.12,26.9,26.95,1320380.0
2021-04-19 14:20:00,26.95,26.96,26.88,26.9,294764.0,26.95,26.96,26.88,26.9,294764.0
2021-04-19 14:30:00,26.9,26.91,26.83,26.89,289869.0,26.9,26.91,26.83,26.89,289869.0
2021-04-19 14:40:00,26.89,26.9,26.84,26.87,233750.0,26.89,26.9,26.84,26.87,233750.0
2021-04-19 14:50:00,26.86,26.87,26.82,26.83,185475.0,26.86,26.87,26.82,26.83,185475.0
2021-04-19 15:00:00,26.84,26.92,26.81,26.89,212494.0,26.84,26.92,26.81,26.89,212494.0
2021-04-19 15:10:00,26.89,26.92,26.82,26.83,239152.0,26.89,26.92,26.82,26.83,239152.0
2021-04-19 15:20:00,26.83,26.9,26.8,26.82,445226.0,26.83,26.9,26.8,26.82,445226.0
2021-04-19 15:30:00,26.81,26.82,26.76,26.78,393506.0,26.81,26.82,26.76,26.78,393506.0
2021-04-19 15:40:00,26.78,26.83,26.73,26.75,545426.0,26.78,26.83,26.73,26.75,545426.0
2021-04-19 15:50:00,26.76,26.89,26.71,26.89,1134228.0,26.76,26.89,26.71,26.89,1134228.0
2021-04-20 09:30:00,26.48,26.51,26.0,26.1,2817098.0,26.48,26.51,26.0,26.1,2817098.0
2021-04-20 09:40:00,26.1,26.1,25.84,25.93,1684577.0,26.1,26.1,25.84,25.93,1684577.0
2021-04-20 09:50:00,25.93,25.94,25.73,25.79,1542634.0,25.93,25.94,25.73,25.79,1542634.0
2021-04-20 10:00:00,25.8,25.85,25.65,25.73,1481825.0,25.8,25.85,25.65,25.73,1481825.0
2021-04-20 10:10:00,25.73,25.8,25.64,25.66,941670.0,25.73,25.8,25.64,25.66,941670.0
2021-04-20 10:20:00,25.66,25.69,25.48,25.66,1408919.0,25.66,25.69,25.48,25.66,1408919.0
2021-04-20 10:30:00,25.67,25.75,25.54,25.57,871959.0,25.67,25.75,25.54,25.57,871959.0
2021-04-20 10:40:00,25.58,25.58,25.4,25.45,1593058.0,25.58,25.58,25.4,25.45,1593058.0
2021-04-20 10:50:00,25.45,25.48,25.35,25.48,1010410.0,25.45,25.48,25.35,25.48,1010410.0
2021-04-20 11:00:00,25.48,25.5,25.33,25.43,828500.0,25.48,25.5,25.33,25.43,828500.0
2021-04-20 11:10:00,25.44,25.45,25.25,25.28,769259.0,25.44,25.45,25.25,25.28,769259.0
2021-04-20 11:20:00,25.28,25.31,25.14,25.24,1053467.0,25.28,25.31,25.14,25.24,1053467.0
2021-04-20 11:30:00,25.23,25.28,25.12,25.17,679622.0,25.23,25.28,25.12,25.17,679622.0
2021-04-20 11:40:00,25.17,25.4,25.17,25.39,676833.0,25.17,25.4,25.17,25.39,676833.0
2021-04-20 11:50:00,25.39,25.58,25.38,25.55,729286.0,25.39,25.58,25.38,25.55,729286.0
2021-04-20 12:00:00,25.54,25.57,25.48,25.55,522170.0,25.54,25.57,25.48,25.55,522170.0
2021-04-20 12:10:00,25.55,25.68,25.54,25.66,448485.0,25.55,25.68,25.54,25.66,448485.0
2021-04-20 12:20:00,25.66,25.69,25.56,25.58,435093.0,25.66,25.69,25.56,25.58,435093.0
2021-04-20 12:30:00,25.58,25.61,25.49,25.5,436110.0,25.58,25.61,25.49,25.5,436110.0
2021-04-20 12:40:00,25.5,25.52,25.46,25.51,357200.0,25.5,25.52,25.46,25.51,357200.0
2021-04-20 12:50:00,25.51,25.59,25.43,25.58,380244.0,25.51,25.59,25.43,25.58,380244.0
2021-04-20 13:00:00,25.58,25.58,25.49,25.51,304618.0,25.58,25.58,25.49,25.51,304618.0
2021-04-20 13:10:00,25.5,25.63,25.49,25.62,261214.0,25.5,25.63,25.49,25.62,261214.0
2021-04-20 13:20:00,25.62,25.62,25.54,25.59,211529.0,25.62,25.62,25.54,25.59,211529.0
2021-04-20 13:30:00,25.59,25.61,25.54,25.55,316470.0,25.59,25.61,25.54,25.55,316470.0
2021-04-20 13:40:00,25.55,25.61,25.48,25.61,370751.0,25.55,25.61,25.48,25.61,370751.0
2021-04-20 13:50:00,25.61,25.64,25.57,25.62,332448.0,25.61,25.64,25.57,25.62,332448.0
2021-04-20 14:00:00,25.61,25.66,25.56,25.64,306017.0,25.61,25.66,25.56,25.64,306017.0
2021-04-20 14:10:00,25.64,25.73,25.6,25.71,310975.0,25.64,25.73,25.6,25.71,310975.0
2021-04-20 14:20:00,25.7,25.79,25.56,25.61,388983.0,25.7,25.79,25.56,25.61,388983.0
2021-04-20 14:30:00,25.61,25.66,25.59,25.65,216389.0,25.61,25.66,25.59,25.65,216389.0
2021-04-20 14:40:00,25.65,25.69,25.61,25.63,226285.0,25.65,25.69,25.61,25.63,226285.0
2021-04-20 14:50:00,25.64,25.68,25.55,25.61,173878.0,25.64,25.68,25.55,25.61,173878.0
2021-04-20 15:00:00,25.61,25.71,25.57,25.7,317088.0,25.61,25.71,25.57,25.7,317088.0
2021-04-20 15:10:00,25.71,25.79,25.7,25.74,344725.0,25.71,25.79,25.7,25.74,344725.0
2021-04-20 15:20:00,25.75,25.79,25.72,25.77,327180.0,25.75,25.79,25.72,25.77,327180.0
2021-04-20 15:30:00,25.77,25.82,25.7,25.74,482541.0,25.77,25.82,25.7,25.74,482541.0
2021-04-20 15:40:00,25.74,25.8,25.71,25.78,588973.0,25.74,25.8,25.71,25.78,588973.0
2021-04-20 15:50:00,25.78,25.81,25.71,25.72,1265897.0,25.78,25.81,25.71,25.72,1265897.0
2021-04-21 09:30:00,25.65,26.21,25.24,26.19,3121045.0,25.65,26.21,25.24,26.19,3121045.0
2021-04-21 09:40:00,26.19,26.39,26.08,26.37,2315280.0,26.19,26.39,26.08,26.37,2315280.0
2021-04-21 09:50:00,26.36,26.53,26.26,26.37,1774273.0,26.36,26.53,26.26,26.37,1774273.0
2021-04-21 10:00:00,26.37,26.66,26.37,26.55,1856768.0,26.37,26.66,26.37,26.55,1856768.0
2021-04-21 10:10:00,26.57,26.73,26.53,26.66,1692019.0,26.57,26.73,26.53,26.66,1692019.0
2021-04-21 10:20:00,26.66,26.78,26.59,26.65,971382.0,26.66,26.78,26.59,26.65,971382.0
2021-04-21 10:30:00,26.65,26.74,26.61,26.65,590780.0,26.65,26.74,26.61,26.65,590780.0
2021-04-21 10:40:00,26.65,26.76,26.62,26.69,874548.0,26.65,26.76,26.62,26.69,874548.0
2021-04-21 10:50:00,26.68,26.86,26.63,26.85,954690.0,26.68,26.86,26.63,26.85,954690.0
2021-04-21 11:00:00,26.85,26.85,26.66,26.76,602109.0,26.85,26.85,26.66,26.76,602109.0
2021-04-21 11:10:00,26.76,26.78,26.56,26.57,736314.0,26.76,26.78,26.56,26.57,736314.0
2021-04-21 11:20:00,26.56,26.68,26.53,26.54,776834.0,26.56,26.68,26.53,26.54,776834.0
2021-04-21 11:30:00,26.53,26.62,26.45,26.48,516308.0,26.53,26.62,26.45,26.48,516308.0
2021-04-21 11:40:00,26.48,26.62,26.47,26.6,285947.0,26.48,26.62,26.47,26.6,285947.0
2021-04-21 11:50:00,26.59,26.68,26.57,26.67,293217.0,26.59,26.68,26.57,26.67,293217.0
2021-04-21 12:00:00,26.68,26.71,26.64,26.69,289562.0,26.68,26.71,26.64,26.69,289562.0
2021-04-21 12:10:00,26.68,26.78,26.67,26.77,290708.0,26.68,26.78,26.67,26.77,290708.0
2021-04-21 12:20:00,26.76,26.83,26.75,26.78,263837.0,26.76,26.83,26.75,26.78,263837.0
2021-04-21 12:30:00,26.78,26.9,26.78,26.87,331195.0,26.78,26.9,26.78,26.87,331195.0
2021-04-21 12:40:00,26.87,26.87,26.7,26.71,274079.0,26.87,26.87,26.7,26.71,274079.0
2021-04-21 12:50:00,26.71,26.77,26.7,26.71,190608.0,26.71,26.77,26.7,26.71,190608.0
2021-04-21 13:00:00,26.71,26.76,26.67,26.75,198360.0,26.71,26.76,26.67,26.75,198360.0
2021-04-21 13:10:00,26.75,26.79,26.69,26.77,179856.0,26.75,26.79,26.69,26.77,179856.0
2021-04-21 13:20:00,26.77,26.81,26.71,26.72,151887.0,26.77,26.81,26.71,26.72,151887.0
2021-04-21 13:30:00,26.73,26.8,26.72,26.76,188542.0,26.73,26.8,26.72,26.76,188542.0
2021-04-21 13:40:00,26.76,26.97,26.75,26.96,365630.0,26.76,26.97,26.75,26.96,365630.0
2021-04-21 13:50:00,26.96,26.98,26.89,26.94,346133.0,26.96,26.98,26.89,26.94,346133.0
2021-04-21 14:00:00,26.94,27.05,26.93,27.01,670528.0,26.94,27.05,26.93,27.01,670528.0
2021-04-21 14:10:00,27.01,27.04,26.97,27.03,374072.0,27.01,27.04,26.97,27.03,374072.0
2021-04-21 14:20:00,27.04,27.04,26.95,26.95,376655.0,27.04,27.04,26.95,26.95,376655.0
2021-04-21 14:30:00,26.95,27.04,26.95,27.02,230597.0,26.95,27.04,26.95,27.02,230597.0
2021-04-21 14:40:00,27.02,27.09,27.01,27.05,285597.0,27.02,27.09,27.01,27.05,285597.0
2021-04-21 14:50:00,27.05,27.15,27.05,27.11,290559.0,27.05,27.15,27.05,27.11,290559.0
2021-04-21 15:00:00,27.11,27.17,27.1,27.17,275512.0,27.11,27.17,27.1,27.17,275512.0
2021-04-21 15:10:00,27.16,27.17,27.04,27.05,450778.0,27.16,27.17,27.04,27.05,450778.0
2021-04-21 15:20:00,27.04,27.07,26.99,27.0,336455.0,27.04,27.07,26.99,27.0,336455.0
2021-04-21 15:30:00,27.01,27.17,27.0,27.13,721015.0,27.01,27.17,27.0,27.13,721015.0
2021-04-21 15:40:00,27.14,27.29,27.12,27.27,1177126.0,27.14,27.29,27.12,27.27,1177126.0
2021-04-21 15:50:00,27.28,27.35,27.24,27.34,1625968.0,27.28,27.35,27.24,27.34,1625968.0
2021-04-22 09:30:00,26.97,27.27,26.92,26.93,1815054.0,26.97,27.27,26.92,26.93,1815054.0
2021-04-22 09:40:00,26.92,27.37,26.89,27.29,1030270.0,26.92,27.37,26.89,27.29,1030270.0
2021-04-22 09:50:00,27.3,27.45,27.1,27.43,977708.0,27.3,27.45,27.1,27.43,977708.0
2021-04-22 10:00:00,27.43,27.6,27.35,27.58,960388.0,27.43,27.6,27.35,27.58,960388.0
2021-04-22 10:10:00,27.57,27.63,27.42,27.49,707497.0,27.57,27.63,27.42,27.49,707497.0
2021-04-22 10:20:00,27.5,27.56,27.33,27.5,626924.0,27.5,27.56,27.33,27.5,626924.0
2021-04-22 10:30:00,27.5,27.64,27.48,27.49,678526.0,27.5,27.64,27.48,27.49,678526.0
2021-04-22 10:40:00,27.49,27.58,27.44,27.46,497968.0,27.49,27.58,27.44,27.46,497968.0
2021-04-22 10:50:00,27.46,27.55,27.42,27.46,389777.0,27.46,27.55,27.42,27.46,389777.0
2021-04-22 11:00:00,27.46,27.59,27.45,27.59,317972.0,27.46,27.59,27.45,27.59,317972.0
2021-04-22 11:10:00,27.59,27.73,27.58,27.71,569765.0,27.59,27.73,27.58,27.71,569765.0
2021-04-22 11:20:00,27.71,27.8,27.68,27.78,597736.0,27.71,27.8,27.68,27.78,597736.0
2021-04-22 11:30:00,27.78,27.9,27.77,27.88,907340.0,27.78,27.9,27.77,27.88,907340.0
2021-04-22 11:40:00,27.89,27.89,27.75,27.78,913485.0,27.89,27.89,27.75,27.78,913485.0
2021-04-22 11:50:00,27.78,27.83,27.7,27.74,695364.0,27.78,27.83,27.7,27.74,695364.0
2021-04-22 12:00:00,27.74,27.75,27.59,27.66,625148.0,27.74,27.75,27.59,27.66,625148.0
2021-04-22 12:10:00,27.66,27.69,27.57,27.64,424094.0,27.66,27.69,27.57,27.64,424094.0
2021-04-22 12:20:00,27.65,27.76,27.63,27.72,403487.0,27.65,27.76,27.63,27.72,403487.0
2021-04-22 12:30:00,27.71,27.82,27.67,27.79,379630.0,27.71,27.82,27.67,27.79,379630.0
2021-04-22 12:40:00,27.78,27.8,27.75,27.78,224285.0,27.78,27.8,27.75,27.78,224285.0
2021-04-22 12:50:00,27.78,27.84,27.77,27.8,265825.0,27.78,27.84,27.77,27.8,265825.0
2021-04-22 13:00:00,27.8,27.81,27.58,27.64,635982.0,27.8,27.81,27.58,27.64,635982.0
2021-04-22 13:10:00,27.63,27.64,27.25,27.27,925501.0,27.63,27.64,27.25,27.27,925501.0
2021-04-22 13:20:00,27.28,27.67,27.27,27.65,747586.0,27.28,27.67,27.27,27.65,747586.0
2021-04-22 13:30:00,27.65,27.73,27.56,27.63,539401.0,27.65,27.73,27.56,27.63,539401.0
2021-04-22 13:40:00,27.63,27.64,27.35,27.38,568491.0,27.63,27.64,27.35,27.38,568491.0
2021-04-22 13:50:00,27.37,27.4,27.12,27.21,1097611.0,27.37,27.4,27.12,27.21,1097611.0
2021-04-22 14:00:00,27.21,27.22,26.99,27.11,1837034.0,27.21,27.22,26.99,27.11,1837034.0
2021-04-22 14:10:00,27.11,27.17,27.06,27.12,747236.0,27.11,27.17,27.06,27.12,747236.0
2021-04-22 14:20:00,27.12,27.13,27.0,27.1,687992.0,27.12,27.13,27.0,27.1,687992.0
2021-04-22 14:30:00,27.09,27.11,27.02,27.04,407367.0,27.09,27.11,27.02,27.04,407367.0
2021-04-22 14:40:00,27.04,27.08,26.95,26.96,336722.0,27.04,27.08,26.95,26.96,336722.0
2021-04-22 14:50:00,26.96,27.07,26.89,27.01,613885.0,26.96,27.07,26.89,27.01,613885.0
2021-04-22 15:00:00,27.01,27.06,26.86,26.86,504813.0,27.01,27.06,26.86,26.86,504813.0
2021-04-22 15:10:00,26.87,26.93,26.77,26.81,549913.0,26.87,26.93,26.77,26.81,549913.0
2021-04-22 15:20:00,26.81,26.94,26.79,26.93,487883.0,26.81,26.94,26.79,26.93,487883.0
2021-04-22 15:30:00,26.92,27.09,26.9,27.02,636384.0,26.92,27.09,26.9,27.02,636384.0
2021-04-22 15:40:00,27.02,27.03,26.91,26.95,529535.0,27.02,27.03,26.91,26.95,529535.0
2021-04-22 15:50:00,26.95,27.0,26.91,26.91,906637.0,26.95,27.0,26.91,26.91,906637.0
2021-04-23 09:30:00,27.0,27.06,26.56,26.8,1962764.0,27.0,27.06,26.56,26.8,1962764.0
2021-04-23 09:40:00,26.8,27.01,26.74,26.94,766363.0,26.8,27.01,26.74,26.94,766363.0
2021-04-23 09:50:00,26.94,27.05,26.9,26.98,489859.0,26.94,27.05,26.9,26.98,489859.0
2021-04-23 10:00:00,26.97,27.15,26.96,27.05,700791.0,26.97,27.15,26.96,27.05,700791.0
2021-04-23 10:10:00,27.05,27.2,27.03,27.09,505621.0,27.05,27.2,27.03,27.09,505621.0
2021-04-23 10:20:00,27.09,27.31,27.07,27.28,486724.0,27.09,27.31,27.07,27.28,486724.0
2021-04-23 10:30:00,27.29,27.33,27.22,27.25,492025.0,27.29,27.33,27.22,27.25,492025.0
2021-04-23 10:40:00,27.25,27.32,27.07,27.07,448573.0,27.25,27.32,27.07,27.07,448573.0
2021-04-23 10:50:00,27.07,27.14,27.03,27.1,515581.0,27.07,27.14,27.03,27.1,515581.0
2021-04-23 11:00:00,27.1,27.24,27.09,27.15,464562.0,27.1,27.24,27.09,27.15,464562.0
2021-04-23 11:10:00,27.14,27.25,27.08,27.23,348428.0,27.14,27.25,27.08,27.23,348428.0
2021-04-23 11:20:00,27.23,27.25,27.16,27.2,296041.0,27.23,27.25,27.16,27.2,296041.0
2021-04-23 11:30:00,27.2,27.33,27.15,27.24,445165.0,27.2,27.33,27.15,27.24,445165.0
2021-04-23 11:40:00,27.24,27.33,27.21,27.28,394681.0,27.24,27.33,27.21,27.28,394681.0
2021-04-23 11:50:00,27.27,27.29,27.21,27.22,241532.0,27.27,27.29,27.21,27.22,241532.0
2021-04-23 12:00:00,27.21,27.27,27.16,27.25,212584.0,27.21,27.27,27.16,27.25,212584.0
2021-04-23 12:10:00,27.24,27.35,27.2,27.34,200294.0,27.24,27.35,27.2,27.34,200294.0
2021-04-23 12:20:00,27.35,27.38,27.31,27.34,295107.0,27.35,27.38,27.31,27.34,295107.0
2021-04-23 12:30:00,27.34,27.36,27.27,27.31,203130.0,27.34,27.36,27.27,27.31,203130.0
2021-04-23 12:40:00,27.3,27.41,27.28,27.41,359280.0,27.3,27.41,27.28,27.41,359280.0
2021-04-23 12:50:00,27.4,27.4,27.28,27.32,443779.0,27.4,27.4,27.28,27.32,443779.0
2021-04-23 13:00:00,27.32,27.34,27.18,27.21,581425.0,27.32,27.34,27.18,27.21,581425.0
2021-04-23 13:10:00,27.2,27.3,27.18,27.25,244141.0,27.2,27.3,27.18,27.25,244141.0
2021-04-23 13:20:00,27.25,27.29,27.21,27.26,257971.0,27.25,27.29,27.21,27.26,257971.0
2021-04-23 13:30:00,27.27,27.3,27.22,27.26,161199.0,27.27,27.3,27.22,27.26,161199.0
2021-04-23 13:40:00,27.27,27.3,27.2,27.3,187336.0,27.27,27.3,27.2,27.3,187336.0
2021-04-23 13:50:00,27.29,27.29,27.15,27.21,340585.0,27.29,27.29,27.15,27.21,340585.0
2021-04-23 14:00:00,27.2,27.3,27.2,27.23,322917.0,27.2,27.3,27.2,27.23,322917.0
2021-04-23 14:10:00,27.24,27.25,27.16,27.18,470192.0,27.24,27.25,27.16,27.18,470192.0
2021-04-23 14:20:00,27.18,27.25,27.18,27.23,221825.0,27.18,27.25,27.18,27.23,221825.0
2021-04-23 14:30:00,27.23,27.25,27.17,27.23,346589.0,27.23,27.25,27.17,27.23,346589.0
2021-04-23 14:40:00,27.23,27.26,27.2,27.23,215951.0,27.23,27.26,27.2,27.23,215951.0
2021-04-23 14:50:00,27.23,27.26,27.22,27.24,313317.0,27.23,27.26,27.22,27.24,313317.0
2021-04-23 15:00:00,27.24,27.26,27.18,27.22,340525.0,27.24,27.26,27.18,27.22,340525.0
2021-04-23 15:10:00,27.22,27.3,27.22,27.29,296713.0,27.22,27.3,27.22,27.29,296713.0
2021-04-23 15:20:00,27.29,27.35,27.28,27.29,464778.0,27.29,27.35,27.28,27.29,464778.0
2021-04-23 15:30:00,27.3,27.33,27.28,27.29,451895.0,27.3,27.33,27.28,27.29,451895.0
2021-04-23 15:40:00,27.29,27.3,27.19,27.23,476330.0,27.29,27.3,27.19,27.23,476330.0
2021-04-23 15:50:00,27.24,27.27,27.22,27.27,1155047.0,27.24,27.27,27.22,27.27,1155047.0
2021-04-26 09:30:00,27.83,28.5,27.68,27.96,3341311.0,27.83,28.5,27.68,27.96,3341311.0
2021-04-26 09:40:00,27.93,27.96,27.31,27.77,1582628.0,27.93,27.96,27.31,27.77,1582628.0
2021-04-26 09:50:00,27.77,27.84,27.49,27.7,1047790.0,27.77,27.84,27.49,27.7,1047790.0
2021-04-26 10:00:00,27.7,27.75,27.56,27.62,665997.0,27.7,27.75,27.56,27.62,665997.0
2021-04-26 10:10:00,27.62,27.8,27.52,27.57,648974.0,27.62,27.8,27.52,27.57,648974.0
2021-04-26 10:20:00,27.58,27.69,27.49,27.68,573644.0,27.58,27.69,27.49,27.68,573644.0
2021-04-26 10:30:00,27.67,27.72,27.59,27.59,491268.0,27.67,27.72,27.59,27.59,491268.0
2021-04-26 10:40:00,27.59,27.65,27.43,27.43,462722.0,27.59,27.65,27.43,27.43,462722.0
2021-04-26 10:50:00,27.43,27.57,27.41,27.54,318908.0,27.43,27.57,27.41,27.54,318908.0
2021-04-26 11:00:00,27.54,27.61,27.49,27.53,294521.0,27.54,27.61,27.49,27.53,294521.0
2021-04-26 11:10:00,27.52,27.55,27.49,27.52,218437.0,27.52,27.55,27.49,27.52,218437.0
2021-04-26 11:20:00,27.52,27.64,27.51,27.57,246672.0,27.52,27.64,27.51,27.57,246672.0
2021-04-26 11:30:00,27.58,27.6,27.55,27.59,202120.0,27.58,27.6,27.55,27.59,202120.0
2021-04-26 11:40:00,27.58,27.61,27.52,27.53,233869.0,27.58,27.61,27.52,27.53,233869.0
2021-04-26 11:50:00,27.53,27.65,27.51,27.63,237394.0,27.53,27.65,27.51,27.63,237394.0
2021-04-26 12:00:00,27.63,27.64,27.56,27.57,267867.0,27.63,27.64,27.56,27.57,267867.0
2021-04-26 12:10:00,27.57,27.59,27.51,27.58,218274.0,27.57,27.59,27.51,27.58,218274.0
2021-04-26 12:20:00,27.57,27.62,27.54,27.59,175438.0,27.57,27.62,27.54,27.59,175438.0
2021-04-26 12:30:00,27.58,27.61,27.55,27.6,133912.0,27.58,27.61,27.55,27.6,133912.0
2021-04-26 12:40:00,27.6,27.65,27.59,27.62,207159.0,27.6,27.65,27.59,27.62,207159.0
2021-04-26 12:50:00,27.62,27.71,27.61,27.68,332961.0,27.62,27.71,27.61,27.68,332961.0
2021-04-26 13:00:00,27.68,27.7,27.59,27.59,186190.0,27.68,27.7,27.59,27.59,186190.0
2021-04-26 13:10:00,27.59,27.63,27.59,27.63,207882.0,27.59,27.63,27.59,27.63,207882.0
2021-04-26 13:20:00,27.63,27.66,27.57,27.57,141127.0,27.63,27.66,27.57,27.57,141127.0
2021-04-26 13:30:00,27.58,27.59,27.48,27.5,323844.0,27.58,27.59,27.48,27.5,323844.0
2021-04-26 13:40:00,27.49,27.57,27.49,27.56,135324.0,27.49,27.57,27.49,27.56,135324.0
2021-04-26 13:50:00,27.56,27.56,27.49,27.49,123252.0,27.56,27.56,27.49,27.49,123252.0
2021-04-26 14:00:00,27.5,27.57,27.49,27.5,206686.0,27.5,27.57,27.49,27.5,206686.0
2021-04-26 14:10:00,27.5,27.52,27.47,27.5,155333.0,27.5,27.52,27.47,27.5,155333.0
2021-04-26 14:20:00,27.51,27.55,27.5,27.55,170296.0,27.51,27.55,27.5,27.55,170296.0
2021-04-26 14:30:00,27.55,27.55,27.47,27.5,209435.0,27.55,27.55,27.47,27.5,209435.0
2021-04-26 14:40:00,27.5,27.53,27.48,27.52,188726.0,27.5,27.53,27.48,27.52,188726.0
2021-04-26 14:50:00,27.52,27.56,27.48,27.54,338078.0,27.52,27.56,27.48,27.54,338078.0
2021-04-26 15:00:00,27.54,27.55,27.48,27.52,220291.0,27.54,27.55,27.48,27.52,220291.0
2021-04-26 15:10:00,27.51,27.58,27.51,27.58,271297.0,27.51,27.58,27.51,27.58,271297.0
2021-04-26 15:20:00,27.58,27.6,27.44,27.48,408020.0,27.58,27.6,27.44,27.48,408020.0
2021-04-26 15:30:00,27.47,27.59,27.44,27.56,542458.0,27.47,27.59,27.44,27.56,542458.0
2021-04-26 15:40:00,27.56,27.56,27.41,27.42,548866.0,27.56,27.56,27.41,27.42,548866.0
2021-04-26 15:50:00,27.41,27.55,27.41,27.55,996660.0,27.41,27.55,27.41,27.55,996660.0
2021-04-27 09:30:00,27.59,27.66,27.18,27.33,1763745.0,27.59,27.66,27.18,27.33,1763745.0
2021-04-27 09:40:00,27.33,27.34,27.14,27.28,650649.0,27.33,27.34,27.14,27.28,650649.0
2021-04-27 09:50:00,27.28,27.64,27.25,27.51,1024873.0,27.28,27.64,27.25,27.51,1024873.0
2021-04-27 10:00:00,27.51,27.71,27.45,27.67,725059.0,27.51,27.71,27.45,27.67,725059.0
2021-04-27 10:10:00,27.67,27.73,27.55,27.59,572173.0,27.67,27.73,27.55,27.59,572173.0
2021-04-27 10:20:00,27.58,27.59,27.44,27.51,504133.0,27.58,27.59,27.44,27.51,504133.0
2021-04-27 10:30:00,27.51,27.56,27.45,27.49,434899.0,27.51,27.56,27.45,27.49,434899.0
2021-04-27 10:40:00,27.48,27.66,27.46,27.63,352762.0,27.48,27.66,27.46,27.63,352762.0
2021-04-27 10:50:00,27.63,27.78,27.6,27.72,543694.0,27.63,27.78,27.6,27.72,543694.0
2021-04-27 11:00:00,27.72,27.76,27.66,27.67,404682.0,27.72,27.76,27.66,27.67,404682.0
2021-04-27 11:10:00,27.68,27.74,27.64,27.74,258045.0,27.68,27.74,27.64,27.74,258045.0
2021-04-27 11:20:00,27.74,27.75,27.64,27.64,251601.0,27.74,27.75,27.64,27.64,251601.0
2021-04-27 11:30:00,27.65,27.78,27.65,27.72,361940.0,27.65,27.78,27.65,27.72,361940.0
2021-04-27 11:40:00,27.73,27.73,27.64,27.64,242639.0,27.73,27.73,27.64,27.64,242639.0
2021-04-27 11:50:00,27.64,27.69,27.64,27.66,189337.0,27.64,27.69,27.64,27.66,189337.0
2021-04-27 12:00:00,27.66,27.68,27.63,27.65,177913.0,27.66,27.68,27.63,27.65,177913.0
2021-04-27 12:10:00,27.66,27.72,27.65,27.67,157129.0,27.66,27.72,27.65,27.67,157129.0
2021-04-27 12:20:00,27.67,27.84,27.64,27.83,491272.0,27.67,27.84,27.64,27.83,491272.0
2021-04-27 12:30:00,27.83,27.84,27.74,27.75,289221.0,27.83,27.84,27.74,27.75,289221.0
2021-04-27 12:40:00,27.76,27.76,27.62,27.64,346305.0,27.76,27.76,27.62,27.64,346305.0
2021-04-27 12:50:00,27.64,27.65,27.55,27.57,239354.0,27.64,27.65,27.55,27.57,239354.0
2021-04-27 13:00:00,27.58,27.66,27.57,27.63,224767.0,27.58,27.66,27.57,27.63,224767.0
2021-04-27 13:10:00,27.62,27.66,27.56,27.61,180552.0,27.62,27.66,27.56,27.61,180552.0
2021-04-27 13:20:00,27.61,27.62,27.52,27.54,220469.0,27.61,27.62,27.52,27.54,220469.0
2021-04-27 13:30:00,27.54,27.57,27.49,27.56,148146.0,27.54,27.57,27.49,27.56,148146.0
2021-04-27 13:40:00,27.55,27.63,27.54,27.55,207118.0,27.55,27.63,27.54,27.55,207118.0
2021-04-27 13:50:00,27.55,27.63,27.52,27.62,149295.0,27.55,27.63,27.52,27.62,149295.0
2021-04-27 14:00:00,27.61,27.63,27.57,27.58,139689.0,27.61,27.63,27.57,27.58,139689.0
2021-04-27 14:10:00,27.57,27.67,27.56,27.66,234046.0,27.57,27.67,27.56,27.66,234046.0
2021-04-27 14:20:00,27.66,27.69,27.63,27.68,180064.0,27.66,27.69,27.63,27.68,180064.0
2021-04-27 14:30:00,27.68,27.77,27.65,27.75,230007.0,27.68,27.77,27.65,27.75,230007.0
2021-04-27 14:40:00,27.74,27.77,27.7,27.75,306524.0,27.74,27.77,27.7,27.75,306524.0
2021-04-27 14:50:00,27.75,27.76,27.7,27.71,173706.0,27.75,27.76,27.7,27.71,173706.0
2021-04-27 15:00:00,27.71,27.8,27.7,27.75,281950.0,27.71,27.8,27.7,27.75,281950.0
2021-04-27 15:10:00,27.76,27.79,27.75,27.77,167725.0,27.76,27.79,27.75,27.77,167725.0
2021-04-27 15:20:00,27.77,27.88,27.76,27.82,571361.0,27.77,27.88,27.76,27.82,571361.0
2021-04-27 15:30:00,27.82,27.82,27.76,27.78,316269.0,27.82,27.82,27.76,27.78,316269.0
2021-04-27 15:40:00,27.78,27.8,27.75,27.78,339328.0,27.78,27.8,27.75,27.78,339328.0
2021-04-27 15:50:00,27.78,27.88,27.77,27.81,1013411.0,27.78,27.88,27.77,27.81,1013411.0
2021-04-28 09:30:00,27.7,28.23,27.69,28.16,1639592.0,27.7,28.23,27.69,28.16,1639592.0
2021-04-28 09:40:00,28.17,28.27,27.91,28.02,1255130.0,28.17,28.27,27.91,28.02,1255130.0
2021-04-28 09:50:00,28.01,28.02,27.57,27.67,950607.0,28.01,28.02,27.57,27.67,950607.0
2021-04-28 10:00:00,27.67,27.81,27.62,27.68,656505.0,27.67,27.81,27.62,27.68,656505.0
2021-04-28 10:10:00,27.69,27.86,27.65,27.86,470013.0,27.69,27.86,27.65,27.86,470013.0
2021-04-28 10:20:00,27.85,27.89,27.75,27.83,421669.0,27.85,27.89,27.75,27.83,421669.0
2021-04-28 10:30:00,27.83,27.91,27.75,27.78,490921.0,27.83,27.91,27.75,27.78,490921.0
2021-04-28 10:40:00,27.79,27.97,27.77,27.96,310838.0,27.79,27.97,27.77,27.96,310838.0
2021-04-28 10:50:00,27.95,28.04,27.92,28.0,588820.0,27.95,28.04,27.92,28.0,588820.0
2021-04-28 11:00:00,28.01,28.01,27.88,27.89,247620.0,28.01,28.01,27.88,27.89,247620.0
2021-04-28 11:10:00,27.89,27.9,27.76,27.79,319586.0,27.89,27.9,27.76,27.79,319586.0
2021-04-28 11:20:00,27.8,27.8,27.73,27.77,329428.0,27.8,27.8,27.73,27.77,329428.0
2021-04-28 11:30:00,27.77,27.88,27.76,27.81,292266.0,27.77,27.88,27.76,27.81,292266.0
2021-04-28 11:40:00,27.82,27.89,27.79,27.84,241346.0,27.82,27.89,27.79,27.84,241346.0
2021-04-28 11:50:00,27.84,27.9,27.82,27.9,225689.0,27.84,27.9,27.82,27.9,225689.0
2021-04-28 12:00:00,27.89,27.94,27.86,27.88,394345.0,27.89,27.94,27.86,27.88,394345.0
2021-04-28 12:10:00,27.88,27.91,27.8,27.84,302974.0,27.88,27.91,27.8,27.84,302974.0
2021-04-28 12:20:00,27.83,27.84,27.79,27.82,162834.0,27.83,27.84,27.79,27.82,162834.0
2021-04-28 12:30:00,27.82,27.9,27.79,27.87,161608.0,27.82,27.9,27.79,27.87,161608.0
2021-04-28 12:40:00,27.88,27.89,27.85,27.89,188268.0,27.88,27.89,27.85,27.89,188268.0
2021-04-28 12:50:00,27.89,27.94,27.87,27.91,201886.0,27.89,27.94,27.87,27.91,201886.0
2021-04-28 13:00:00,27.91,27.92,27.85,27.87,177119.0,27.91,27.92,27.85,27.87,177119.0
2021-04-28 13:10:00,27.87,27.93,27.85,27.9,179383.0,27.87,27.93,27.85,27.9,179383.0
2021-04-28 13:20:00,27.89,27.9,27.82,27.85,193049.0,27.89,27.9,27.82,27.85,193049.0
2021-04-28 13:30:00,27.86,27.91,27.82,27.88,173370.0,27.86,27.91,27.82,27.88,173370.0
2021-04-28 13:40:00,27.88,27.88,27.79,27.81,142301.0,27.88,27.88,27.79,27.81,142301.0
2021-04-28 13:50:00,27.8,27.83,27.71,27.72,257024.0,27.8,27.83,27.71,27.72,257024.0
2021-04-28 14:00:00,27.72,27.81,27.65,27.75,338154.0,27.72,27.81,27.65,27.75,338154.0
2021-04-28 14:10:00,27.74,27.77,27.7,27.72,178159.0,27.74,27.77,27.7,27.72,178159.0
2021-04-28 14:20:00,27.72,27.78,27.71,27.75,126472.0,27.72,27.78,27.71,27.75,126472.0
2021-04-28 14:30:00,27.75,27.82,27.67,27.78,201873.0,27.75,27.82,27.67,27.78,201873.0
2021-04-28 14:40:00,27.79,27.83,27.75,27.79,308146.0,27.79,27.83,27.75,27.79,308146.0
2021-04-28 14:50:00,27.79,27.84,27.77,27.79,238897.0,27.79,27.84,27.77,27.79,238897.0
2021-04-28 15:00:00,27.78,27.82,27.75,27.78,159107.0,27.78,27.82,27.75,27.78,159107.0
2021-04-28 15:10:00,27.78,27.79,27.65,27.71,314218.0,27.78,27.79,27.65,27.71,314218.0
2021-04-28 15:20:00,27.7,27.8,27.7,27.8,277901.0,27.7,27.8,27.7,27.8,277901.0
2021-04-28 15:30:00,27.79,27.82,27.75,27.82,312140.0,27.79,27.82,27.75,27.82,312140.0
2021-04-28 15:40:00,27.82,27.88,27.81,27.85,515790.0,27.82,27.88,27.81,27.85,515790.0
2021-04-28 15:50:00,27.85,27.88,27.76,27.8,842729.0,27.85,27.88,27.76,27.8,842729.0
2021-04-29 09:30:00,28.81,29.14,28.52,28.53,5572908.0,28.81,29.14,28.52,28.53,5572908.0
2021-04-29 09:40:00,28.53,28.7,28.36,28.53,2353881.0,28.53,28.7,28.36,28.53,2353881.0
2021-04-29 09:50:00,28.53,28.58,28.2,28.29,1577960.0,28.53,28.58,28.2,28.29,1577960.0
2021-04-29 10:00:00,28.29,28.29,28.08,28.23,1670219.0,28.29,28.29,28.08,28.23,1670219.0
2021-04-29 10:10:00,28.23,28.46,28.15,28.29,1356421.0,28.23,28.46,28.15,28.29,1356421.0
2021-04-29 10:20:00,28.29,28.42,28.23,28.25,850676.0,28.29,28.42,28.23,28.25,850676.0
2021-04-29 10:30:00,28.24,28.25,27.93,27.95,1361319.0,28.24,28.25,27.93,27.95,1361319.0
2021-04-29 10:40:00,27.94,28.06,27.88,27.92,1070914.0,27.94,28.06,27.88,27.92,1070914.0
2021-04-29 10:50:00,27.92,28.09,27.89,27.95,925550.0,27.92,28.09,27.89,27.95,925550.0
2021-04-29 11:00:00,27.95,28.19,27.92,28.15,839021.0,27.95,28.19,27.92,28.15,839021.0
2021-04-29 11:10:00,28.15,28.2,28.05,28.08,574424.0,28.15,28.2,28.05,28.08,574424.0
2021-04-29 11:20:00,28.09,28.17,28.03,28.1,385021.0,28.09,28.17,28.03,28.1,385021.0
2021-04-29 11:30:00,28.1,28.11,27.94,27.99,730073.0,28.1,28.11,27.94,27.99,730073.0
2021-04-29 11:40:00,27.99,28.08,27.96,28.0,670194.0,27.99,28.08,27.96,28.0,670194.0
2021-04-29 11:50:00,28.01,28.01,27.82,27.85,547694.0,28.01,28.01,27.82,27.85,547694.0
2021-04-29 12:00:00,27.85,27.85,27.69,27.71,760674.0,27.85,27.85,27.69,27.71,760674.0
2021-04-29 12:10:00,27.72,27.8,27.62,27.69,653440.0,27.72,27.8,27.62,27.69,653440.0
2021-04-29 12:20:00,27.68,27.74,27.58,27.64,412763.0,27.68,27.74,27.58,27.64,412763.0
2021-04-29 12:30:00,27.63,27.81,27.6,27.79,447401.0,27.63,27.81,27.6,27.79,447401.0
2021-04-29 12:40:00,27.79,27.89,27.79,27.85,364726.0,27.79,27.89,27.79,27.85,364726.0
2021-04-29 12:50:00,27.86,27.91,27.82,27.89,287576.0,27.86,27.91,27.82,27.89,287576.0
2021-04-29 13:00:00,27.9,27.91,27.76,27.78,311906.0,27.9,27.91,27.76,27.78,311906.0
2021-04-29 13:10:00,27.78,27.79,27.66,27.67,535428.0,27.78,27.79,27.66,27.67,535428.0
2021-04-29 13:20:00,27.66,27.68,27.57,27.62,729569.0,27.66,27.68,27.57,27.62,729569.0
2021-04-29 13:30:00,27.62,27.64,27.47,27.49,834357.0,27.62,27.64,27.47,27.49,834357.0
2021-04-29 13:40:00,27.5,27.63,27.47,27.5,1083061.0,27.5,27.63,27.47,27.5,1083061.0
2021-04-29 13:50:00,27.51,27.57,27.43,27.48,656601.0,27.51,27.57,27.43,27.48,656601.0
2021-04-29 14:00:00,27.47,27.5,27.41,27.46,564548.0,27.47,27.5,27.41,27.46,564548.0
2021-04-29 14:10:00,27.46,27.6,27.44,27.56,420542.0,27.46,27.6,27.44,27.56,420542.0
2021-04-29 14:20:00,27.55,27.57,27.46,27.5,734236.0,27.55,27.57,27.46,27.5,734236.0
2021-04-29 14:30:00,27.51,27.59,27.46,27.46,602890.0,27.51,27.59,27.46,27.46,602890.0
2021-04-29 14:40:00,27.46,27.54,27.39,27.4,528360.0,27.46,27.54,27.39,27.4,528360.0
2021-04-29 14:50:00,27.4,27.41,27.35,27.39,461857.0,27.4,27.41,27.35,27.39,461857.0
2021-04-29 15:00:00,27.4,27.47,27.39,27.44,376300.0,27.4,27.47,27.39,27.44,376300.0
2021-04-29 15:10:00,27.44,27.46,27.3,27.32,487110.0,27.44,27.46,27.3,27.32,487110.0
2021-04-29 15:20:00,27.32,27.39,27.25,27.27,571119.0,27.32,27.39,27.25,27.27,571119.0
2021-04-29 15:30:00,27.27,27.29,27.13,27.22,883312.0,27.27,27.29,27.13,27.22,883312.0
2021-04-29 15:40:00,27.21,27.26,27.16,27.17,863464.0,27.21,27.26,27.16,27.17,863464.0
2021-04-29 15:50:00,27.17,27.28,27.14,27.21,1602510.0,27.17,27.28,27.14,27.21,1602510.0
2021-04-30 09:30:00,27.0,27.48,26.87,27.48,1678663.0,27.0,27.48,26.87,27.48,1678663.0
2021-04-30 09:40:00,27.47,27.59,27.35,27.57,791971.0,27.47,27.59,27.35,27.57,791971.0
2021-04-30 09:50:00,27.58,27.84,27.54,27.79,1026938.0,27.58,27.84,27.54,27.79,1026938.0
2021-04-30 10:00:00,27.79,27.87,27.72,27.77,649084.0,27.79,27.87,27.72,27.77,649084.0
2021-04-30 10:10:00,27.78,27.79,27.52,27.55,724165.0,27.78,27.79,27.52,27.55,724165.0
2021-04-30 10:20:00,27.55,27.59,27.39,27.47,585740.0,27.55,27.59,27.39,27.47,585740.0
2021-04-30 10:30:00,27.47,27.54,27.31,27.33,617446.0,27.47,27.54,27.31,27.33,617446.0
2021-04-30 10:40:00,27.32,27.43,27.29,27.33,494980.0,27.32,27.43,27.29,27.33,494980.0
2021-04-30 10:50:00,27.33,27.42,27.32,27.32,353212.0,27.33,27.42,27.32,27.32,353212.0
2021-04-30 11:00:00,27.33,27.39,27.26,27.36,381610.0,27.33,27.39,27.26,27.36,381610.0
2021-04-30 11:10:00,27.37,27.51,27.33,27.44,396765.0,27.37,27.51,27.33,27.44,396765.0
2021-04-30 11:20:00,27.44,27.59,27.43,27.48,342338.0,27.44,27.59,27.43,27.48,342338.0
2021-04-30 11:30:00,27.48,27.52,27.43,27.48,188972.0,27.48,27.52,27.43,27.48,188972.0
2021-04-30 11:40:00,27.49,27.56,27.44,27.55,200240.0,27.49,27.56,27.44,27.55,200240.0
2021-04-30 11:50:00,27.54,27.6,27.5,27.55,207367.0,27.54,27.6,27.5,27.55,207367.0
2021-04-30 12:00:00,27.56,27.72,27.56,27.61,623144.0,27.56,27.72,27.56,27.61,623144.0
2021-04-30 12:10:00,27.61,27.7,27.6,27.67,225422.0,27.61,27.7,27.6,27.67,225422.0
2021-04-30 12:20:00,27.67,27.68,27.61,27.64,146294.0,27.67,27.68,27.61,27.64,146294.0
2021-04-30 12:30:00,27.64,27.69,27.62,27.66,172208.0,27.64,27.69,27.62,27.66,172208.0
2021-04-30 12:40:00,27.65,27.68,27.56,27.67,198902.0,27.65,27.68,27.56,27.67,198902.0
2021-04-30 12:50:00,27.68,27.74,27.64,27.72,284888.0,27.68,27.74,27.64,27.72,284888.0
2021-04-30 13:00:00,27.73,27.8,27.68,27.78,333380.0,27.73,27.8,27.68,27.78,333380.0
2021-04-30 13:10:00,27.78,27.8,27.7,27.73,278722.0,27.78,27.8,27.7,27.73,278722.0
2021-04-30 13:20:00,27.73,27.81,27.73,27.78,225528.0,27.73,27.81,27.73,27.78,225528.0
2021-04-30 13:30:00,27.78,27.87,27.77,27.84,333082.0,27.78,27.87,27.77,27.84,333082.0
2021-04-30 13:40:00,27.83,27.86,27.75,27.76,302875.0,27.83,27.86,27.75,27.76,302875.0
2021-04-30 13:50:00,27.76,27.8,27.68,27.74,291115.0,27.76,27.8,27.68,27.74,291115.0
2021-04-30 14:00:00,27.74,27.79,27.68,27.76,237919.0,27.74,27.79,27.68,27.76,237919.0
2021-04-30 14:10:00,27.76,27.89,27.75,27.86,288239.0,27.76,27.89,27.75,27.86,288239.0
2021-04-30 14:20:00,27.86,27.96,27.85,27.91,393174.0,27.86,27.96,27.85,27.91,393174.0
2021-04-30 14:30:00,27.91,27.98,27.88,27.92,302454.0,27.91,27.98,27.88,27.92,302454.0
2021-04-30 14:40:00,27.91,27.95,27.86,27.88,227666.0,27.91,27.95,27.86,27.88,227666.0
2021-04-30 14:50:00,27.89,27.95,27.85,27.89,252544.0,27.89,27.95,27.85,27.89,252544.0
2021-04-30 15:00:00,27.89,27.92,27.73,27.8,337498.0,27.89,27.92,27.73,27.8,337498.0
2021-04-30 15:10:00,27.79,27.82,27.74,27.75,256620.0,27.79,27.82,27.74,27.75,256620.0
2021-04-30 15:20:00,27.74,27.84,27.74,27.8,216512.0,27.74,27.84,27.74,27.8,216512.0
2021-04-30 15:30:00,27.81,27.83,27.72,27.78,477685.0,27.81,27.83,27.72,27.78,477685.0
2021-04-30 15:40:00,27.79,27.88,27.73,27.85,474445.0,27.79,27.88,27.73,27.85,474445.0
2021-04-30 15:50:00,27.86,28.01,27.85,27.96,1930814.0,27.86,28.01,27.85,27.96,1930814.0
2021-05-03 09:30:00,28.02,28.07,27.53,28.01,2500740.0,28.02,28.07,27.53,28.01,2500740.0
2021-05-03 09:40:00,28.02,28.28,27.95,28.08,1362123.0,28.02,28.28,27.95,28.08,1362123.0
2021-05-03 09:50:00,28.08,28.21,28.02,28.1,861342.0,28.08,28.21,28.02,28.1,861342.0
2021-05-03 10:00:00,28.09,28.22,28.01,28.18,794960.0,28.09,28.22,28.01,28.18,794960.0
2021-05-03 10:10:00,28.18,28.27,28.15,28.24,661725.0,28.18,28.27,28.15,28.24,661725.0
2021-05-03 10:20:00,28.24,28.29,28.08,28.14,1035150.0,28.24,28.29,28.08,28.14,1035150.0
2021-05-03 10:30:00,28.15,28.34,28.12,28.31,907231.0,28.15,28.34,28.12,28.31,907231.0
2021-05-03 10:40:00,28.31,28.36,28.21,28.25,577683.0,28.31,28.36,28.21,28.25,577683.0
2021-05-03 10:50:00,28.26,28.28,28.12,28.13,442232.0,28.26,28.28,28.12,28.13,442232.0
2021-05-03 11:00:00,28.13,28.19,28.1,28.18,263363.0,28.13,28.19,28.1,28.18,263363.0
2021-05-03 11:10:00,28.18,28.19,28.06,28.09,380328.0,28.18,28.19,28.06,28.09,380328.0
2021-05-03 11:20:00,28.09,28.1,27.96,27.98,422450.0,28.09,28.1,27.96,27.98,422450.0
2021-05-03 11:30:00,27.99,28.05,27.97,28.02,414522.0,27.99,28.05,27.97,28.02,414522.0
2021-05-03 11:40:00,28.03,28.03,27.85,27.87,493777.0,28.03,28.03,27.85,27.87,493777.0
2021-05-03 11:50:00,27.87,27.89,27.8,27.87,376831.0,27.87,27.89,27.8,27.87,376831.0
2021-05-03 12:00:00,27.86,27.88,27.82,27.84,262909.0,27.86,27.88,27.82,27.84,262909.0
2021-05-03 12:10:00,27.83,27.84,27.73,27.77,521419.0,27.83,27.84,27.73,27.77,521419.0
2021-05-03 12:20:00,27.77,27.91,27.74,27.89,214515.0,27.77,27.91,27.74,27.89,214515.0
2021-05-03 12:30:00,27.89,27.9,27.77,27.84,215849.0,27.89,27.9,27.77,27.84,215849.0
2021-05-03 12:40:00,27.84,27.91,27.83,27.9,154620.0,27.84,27.91,27.83,27.9,154620.0
2021-05-03 12:50:00,27.91,27.93,27.85,27.89,224344.0,27.91,27.93,27.85,27.89,224344.0
2021-05-03 13:00:00,27.9,28.02,27.87,27.93,312224.0,27.9,28.02,27.87,27.93,312224.0
2021-05-03 13:10:00,27.93,27.93,27.85,27.88,169106.0,27.93,27.93,27.85,27.88,169106.0
2021-05-03 13:20:00,27.88,27.89,27.81,27.82,262573.0,27.88,27.89,27.81,27.82,262573.0
2021-05-03 13:30:00,27.82,27.85,27.78,27.83,222548.0,27.82,27.85,27.78,27.83,222548.0
2021-05-03 13:40:00,27.84,27.89,27.83,27.87,149981.0,27.84,27.89,27.83,27.87,149981.0
2021-05-03 13:50:00,27.87,27.97,27.86,27.97,166365.0,27.87,27.97,27.86,27.97,166365.0
2021-05-03 14:00:00,27.96,28.0,27.95,27.99,182585.0,27.96,28.0,27.95,27.99,182585.0
2021-05-03 14:10:00,27.99,28.01,27.93,28.01,157869.0,27.99,28.01,27.93,28.01,157869.0
2021-05-03 14:20:00,28.01,28.11,28.01,28.07,331661.0,28.01,28.11,28.01,28.07,331661.0
2021-05-03 14:30:00,28.07,28.15,28.06,28.11,227407.0,28.07,28.15,28.06,28.11,227407.0
2021-05-03 14:40:00,28.12,28.2,28.11,28.2,359101.0,28.12,28.2,28.11,28.2,359101.0
2021-05-03 14:50:00,28.2,28.23,28.06,28.08,487652.0,28.2,28.23,28.06,28.08,487652.0
2021-05-03 15:00:00,28.09,28.12,28.04,28.1,364042.0,28.09,28.12,28.04,28.1,364042.0
2021-05-03 15:10:00,28.09,28.15,28.05,28.12,324940.0,28.09,28.15,28.05,28.12,324940.0
2021-05-03 15:20:00,28.13,28.13,28.03,28.07,241620.0,28.13,28.13,28.03,28.07,241620.0
2021-05-03 15:30:00,28.07,28.08,27.99,28.04,336922.0,28.07,28.08,27.99,28.04,336922.0
2021-05-03 15:40:00,28.04,28.06,27.99,28.0,390367.0,28.04,28.06,27.99,28.0,390367.0
2021-05-03 15:50:00,27.99,28.0,27.9,27.94,987950.0,27.99,28.0,27.9,27.94,987950.0
2021-05-04 09:30:00,27.48,27.56,27.06,27.1,2222493.0,27.48,27.56,27.06,27.1,2222493.0
2021-05-04 09:40:00,27.09,27.11,26.7,26.84,2219938.0,27.09,27.11,26.7,26.84,2219938.0
2021-05-04 09:50:00,26.84,26.86,26.53,26.55,1770312.0,26.84,26.86,26.53,26.55,1770312.0
2021-05-04 10:00:00,26.55,26.55,26.28,26.4,2035769.0,26.55,26.55,26.28,26.4,2035769.0
2021-05-04 10:10:00,26.4,26.46,26.26,26.44,1513594.0,26.4,26.46,26.26,26.44,1513594.0
2021-05-04 10:20:00,26.43,26.72,26.38,26.69,1661312.0,26.43,26.72,26.38,26.69,1661312.0
2021-05-04 10:30:00,26.69,26.73,26.47,26.68,1126616.0,26.69,26.73,26.47,26.68,1126616.0
2021-05-04 10:40:00,26.68,26.74,26.59,26.6,748188.0,26.68,26.74,26.59,26.6,748188.0
2021-05-04 10:50:00,26.59,26.61,26.46,26.5,796310.0,26.59,26.61,26.46,26.5,796310.0
2021-05-04 11:00:00,26.5,26.5,26.35,26.47,936122.0,26.5,26.5,26.35,26.47,936122.0
2021-05-04 11:10:00,26.48,26.48,26.2,26.33,979558.0,26.48,26.48,26.2,26.33,979558.0
2021-05-04 11:20:00,26.34,26.42,26.27,26.41,655033.0,26.34,26.42,26.27,26.41,655033.0
2021-05-04 11:30:00,26.42,26.49,26.33,26.36,643822.0,26.42,26.49,26.33,26.36,643822.0
2021-05-04 11:40:00,26.36,26.4,26.31,26.34,381820.0,26.36,26.4,26.31,26.34,381820.0
2021-05-04 11:50:00,26.34,26.34,26.22,26.28,520082.0,26.34,26.34,26.22,26.28,520082.0
2021-05-04 12:00:00,26.28,26.36,26.25,26.34,477871.0,26.28,26.36,26.25,26.34,477871.0
2021-05-04 12:10:00,26.35,26.49,26.34,26.48,580423.0,26.35,26.49,26.34,26.48,580423.0
2021-05-04 12:20:00,26.48,26.49,26.35,26.4,375852.0,26.48,26.49,26.35,26.4,375852.0
2021-05-04 12:30:00,26.41,26.46,26.36,26.42,425017.0,26.41,26.46,26.36,26.42,425017.0
2021-05-04 12:40:00,26.42,26.42,26.32,26.37,464271.0,26.42,26.42,26.32,26.37,464271.0
2021-05-04 12:50:00,26.36,26.43,26.3,26.32,379130.0,26.36,26.43,26.3,26.32,379130.0
2021-05-04 13:00:00,26.31,26.44,26.29,26.43,533122.0,26.31,26.44,26.29,26.43,533122.0
2021-05-04 13:10:00,26.43,26.46,26.39,26.44,424071.0,26.43,26.46,26.39,26.44,424071.0
2021-05-04 13:20:00,26.43,26.52,26.42,26.5,486491.0,26.43,26.52,26.42,26.5,486491.0
2021-05-04 13:30:00,26.5,26.62,26.45,26.61,657553.0,26.5,26.62,26.45,26.61,657553.0
2021-05-04 13:40:00,26.61,26.69,26.51,26.56,741201.0,26.61,26.69,26.51,26.56,741201.0
2021-05-04 13:50:00,26.56,26.57,26.47,26.53,399276.0,26.56,26.57,26.47,26.53,399276.0
2021-05-04 14:00:00,26.53,26.55,26.44,26.51,364855.0,26.53,26.55,26.44,26.51,364855.0
2021-05-04 14:10:00,26.5,26.58,26.47,26.53,319378.0,26.5,26.58,26.47,26.53,319378.0
2021-05-04 14:20:00,26.52,26.57,26.44,26.53,448686.0,26.52,26.57,26.44,26.53,448686.0
2021-05-04 14:30:00,26.53,26.56,26.5,26.52,247762.0,26.53,26.56,26.5,26.52,247762.0
2021-05-04 14:40:00,26.52,26.61,26.51,26.57,334237.0,26.52,26.61,26.51,26.57,334237.0
2021-05-04 14:50:00,26.56,26.64,26.55,26.58,361669.0,26.56,26.64,26.55,26.58,361669.0
2021-05-04 15:00:00,26.58,26.62,26.52,26.54,307236.0,26.58,26.62,26.52,26.54,307236.0
2021-05-04 15:10:00,26.54,26.57,26.48,26.5,367595.0,26.54,26.57,26.48,26.5,367595.0
2021-05-04 15:20:00,26.5,26.56,26.47,26.55,373747.0,26.5,26.56,26.47,26.55,373747.0
2021-05-04 15:30:00,26.54,26.63,26.51,26.59,522416.0,26.54,26.63,26.51,26.59,522416.0
2021-05-04 15:40:00,26.59,26.62,26.53,26.62,584872.0,26.59,26.62,26.53,26.62,584872.0
2021-05-04 15:50:00,26.62,26.69,26.56,26.69,1592224.0,26.62,26.69,26.56,26.69,1592224.0
2021-05-05 09:30:00,26.82,26.86,26.54,26.8,1830805.0,26.82,26.86,26.54,26.8,1830805.0
2021-05-05 09:40:00,26.8,27.02,26.72,26.87,1035650.0,26.8,27.02,26.72,26.87,1035650.0
2021-05-05 09:50:00,26.88,27.04,26.85,26.87,498692.0,26.88,27.04,26.85,26.87,498692.0
2021-05-05 10:00:00,26.87,26.92,26.53,26.63,1270654.0,26.87,26.92,26.53,26.63,1270654.0
2021-05-05 10:10:00,26.63,26.79,26.59,26.76,574225.0,26.63,26.79,26.59,26.76,574225.0
2021-05-05 10:20:00,26.74,26.79,26.52,26.59,884658.0,26.74,26.79,26.52,26.59,884658.0
2021-05-05 10:30:00,26.6,26.64,26.52,26.59,539774.0,26.6,26.64,26.52,26.59,539774.0
2021-05-05 10:40:00,26.59,26.8,26.57,26.78,368641.0,26.59,26.8,26.57,26.78,368641.0
2021-05-05 10:50:00,26.78,26.84,26.75,26.8,379141.0,26.78,26.84,26.75,26.8,379141.0
2021-05-05 11:00:00,26.81,26.83,26.73,26.83,257099.0,26.81,26.83,26.73,26.83,257099.0
2021-05-05 11:10:00,26.83,26.88,26.75,26.79,228817.0,26.83,26.88,26.75,26.79,228817.0
2021-05-05 11:20:00,26.79,26.81,26.75,26.78,247423.0,26.79,26.81,26.75,26.78,247423.0
2021-05-05 11:30:00,26.78,26.8,26.77,26.79,216328.0,26.78,26.8,26.77,26.79,216328.0
2021-05-05 11:40:00,26.79,26.81,26.7,26.71,384621.0,26.79,26.81,26.7,26.71,384621.0
2021-05-05 11:50:00,26.7,26.8,26.7,26.78,266282.0,26.7,26.8,26.7,26.78,266282.0
2021-05-05 12:00:00,26.78,26.8,26.75,26.78,201998.0,26.78,26.8,26.75,26.78,201998.0
2021-05-05 12:10:00,26.78,26.78,26.71,26.72,147066.0,26.78,26.78,26.71,26.72,147066.0
2021-05-05 12:20:00,26.73,26.74,26.69,26.73,237830.0,26.73,26.74,26.69,26.73,237830.0
2021-05-05 12:30:00,26.73,26.78,26.65,26.66,311973.0,26.73,26.78,26.65,26.66,311973.0
2021-05-05 12:40:00,26.66,26.67,26.64,26.66,144650.0,26.66,26.67,26.64,26.66,144650.0
2021-05-05 12:50:00,26.65,26.66,26.57,26.6,217493.0,26.65,26.66,26.57,26.6,217493.0
2021-05-05 13:00:00,26.59,26.68,26.56,26.61,452555.0,26.59,26.68,26.56,26.61,452555.0
2021-05-05 13:10:00,26.61,26.66,26.56,26.58,224142.0,26.61,26.66,26.56,26.58,224142.0
2021-05-05 13:20:00,26.57,26.61,26.55,26.59,184972.0,26.57,26.61,26.55,26.59,184972.0
2021-05-05 13:30:00,26.59,26.64,26.52,26.64,217159.0,26.59,26.64,26.52,26.64,217159.0
2021-05-05 13:40:00,26.63,26.64,26.53,26.55,199975.0,26.63,26.64,26.53,26.55,199975.0
2021-05-05 13:50:00,26.55,26.63,26.54,26.61,166282.0,26.55,26.63,26.54,26.61,166282.0
2021-05-05 14:00:00,26.62,26.62,26.55,26.55,187277.0,26.62,26.62,26.55,26.55,187277.0
2021-05-05 14:10:00,26.55,26.71,26.54,26.68,291871.0,26.55,26.71,26.54,26.68,291871.0
2021-05-05 14:20:00,26.69,26.79,26.65,26.76,276301.0,26.69,26.79,26.65,26.76,276301.0
2021-05-05 14:30:00,26.76,26.77,26.69,26.73,202216.0,26.76,26.77,26.69,26.73,202216.0
2021-05-05 14:40:00,26.73,26.76,26.7,26.75,147591.0,26.73,26.76,26.7,26.75,147591.0
2021-05-05 14:50:00,26.74,26.89,26.65,26.71,726328.0,26.74,26.89,26.65,26.71,726328.0
2021-05-05 15:00:00,26.71,27.31,26.59,26.62,3939860.0,26.71,27.31,26.59,26.62,3939860.0
2021-05-05 15:10:00,26.63,26.72,26.42,26.44,1772082.0,26.63,26.72,26.42,26.44,1772082.0
2021-05-05 15:20:00,26.45,26.49,26.37,26.46,651919.0,26.45,26.49,26.37,26.46,651919.0
2021-05-05 15:30:00,26.46,26.55,26.43,26.55,558647.0,26.46,26.55,26.43,26.55,558647.0
2021-05-05 15:40:00,26.55,26.56,26.48,26.5,845592.0,26.55,26.56,26.48,26.5,845592.0
2021-05-05 15:50:00,26.5,26.54,26.43,26.53,1241189.0,26.5,26.54,26.43,26.53,1241189.0
2021-05-06 09:30:00,26.48,26.83,26.43,26.69,1614495.0,26.48,26.83,26.43,26.69,1614495.0
2021-05-06 09:40:00,26.7,26.7,26.06,26.06,1191423.0,26.7,26.7,26.06,26.06,1191423.0
2021-05-06 09:50:00,26.07,26.2,25.97,26.02,1386430.0,26.07,26.2,25.97,26.02,1386430.0
2021-05-06 10:00:00,26.01,26.03,25.85,25.86,822277.0,26.01,26.03,25.85,25.86,822277.0
2021-05-06 10:10:00,25.86,25.96,25.64,25.64,1309995.0,25.86,25.96,25.64,25.64,1309995.0
2021-05-06 10:20:00,25.64,25.69,25.56,25.68,970644.0,25.64,25.69,25.56,25.68,970644.0
2021-05-06 10:30:00,25.67,25.96,25.66,25.92,858769.0,25.67,25.96,25.66,25.92,858769.0
2021-05-06 10:40:00,25.92,25.96,25.85,25.87,677068.0,25.92,25.96,25.85,25.87,677068.0
2021-05-06 10:50:00,25.87,25.95,25.8,25.85,521561.0,25.87,25.95,25.8,25.85,521561.0
2021-05-06 11:00:00,25.85,25.86,25.52,25.58,836778.0,25.85,25.86,25.52,25.58,836778.0
2021-05-06 11:10:00,25.59,25.71,25.52,25.71,624066.0,25.59,25.71,25.52,25.71,624066.0
2021-05-06 11:20:00,25.71,25.8,25.68,25.79,496696.0,25.71,25.8,25.68,25.79,496696.0
2021-05-06 11:30:00,25.8,25.91,25.74,25.89,422841.0,25.8,25.91,25.74,25.89,422841.0
2021-05-06 11:40:00,25.9,25.93,25.86,25.9,407302.0,25.9,25.93,25.86,25.9,407302.0
2021-05-06 11:50:00,25.91,26.05,25.91,25.98,588495.0,25.91,26.05,25.91,25.98,588495.0
2021-05-06 12:00:00,25.99,26.03,25.87,25.95,566053.0,25.99,26.03,25.87,25.95,566053.0
2021-05-06 12:10:00,25.95,26.01,25.91,26.0,303994.0,25.95,26.01,25.91,26.0,303994.0
2021-05-06 12:20:00,26.0,26.05,25.96,26.03,285534.0,26.0,26.05,25.96,26.03,285534.0
2021-05-06 12:30:00,26.03,26.04,25.94,25.97,299421.0,26.03,26.04,25.94,25.97,299421.0
2021-05-06 12:40:00,25.96,26.08,25.94,25.98,397386.0,25.96,26.08,25.94,25.98,397386.0
2021-05-06 12:50:00,25.98,26.04,25.9,25.95,250834.0,25.98,26.04,25.9,25.95,250834.0
2021-05-06 13:00:00,25.95,25.97,25.89,25.91,194297.0,25.95,25.97,25.89,25.91,194297.0
2021-05-06 13:10:00,25.91,25.97,25.83,25.85,233896.0,25.91,25.97,25.83,25.85,233896.0
2021-05-06 13:20:00,25.84,25.89,25.81,25.87,321347.0,25.84,25.89,25.81,25.87,321347.0
2021-05-06 13:30:00,25.87,25.89,25.78,25.8,323215.0,25.87,25.89,25.78,25.8,323215.0
2021-05-06 13:40:00,25.81,25.84,25.71,25.75,301246.0,25.81,25.84,25.71,25.75,301246.0
2021-05-06 13:50:00,25.75,25.75,25.66,25.71,258975.0,25.75,25.75,25.66,25.71,258975.0
2021-05-06 14:00:00,25.7,25.74,25.62,25.74,401956.0,25.7,25.74,25.62,25.74,401956.0
2021-05-06 14:10:00,25.74,25.83,25.65,25.7,546042.0,25.74,25.83,25.65,25.7,546042.0
2021-05-06 14:20:00,25.7,25.72,25.59,25.6,363205.0,25.7,25.72,25.59,25.6,363205.0
2021-05-06 14:30:00,25.6,25.63,25.56,25.58,281766.0,25.6,25.63,25.56,25.58,281766.0
2021-05-06 14:40:00,25.58,25.65,25.54,25.62,322829.0,25.58,25.65,25.54,25.62,322829.0
2021-05-06 14:50:00,25.61,25.74,25.61,25.7,348916.0,25.61,25.74,25.61,25.7,348916.0
2021-05-06 15:00:00,25.7,25.74,25.63,25.7,288631.0,25.7,25.74,25.63,25.7,288631.0
2021-05-06 15:10:00,25.7,25.85,25.69,25.85,346999.0,25.7,25.85,25.69,25.85,346999.0
2021-05-06 15:20:00,25.84,25.92,25.81,25.88,435224.0,25.84,25.92,25.81,25.88,435224.0
2021-05-06 15:30:00,25.87,25.94,25.82,25.89,466092.0,25.87,25.94,25.82,25.89,466092.0
2021-05-06 15:40:00,25.89,25.96,25.88,25.92,567472.0,25.89,25.96,25.88,25.92,567472.0
2021-05-06 15:50:00,25.92,25.97,25.86,25.96,1795151.0,25.92,25.97,25.86,25.96,1795151.0
2021-05-07 09:30:00,25.99,26.34,25.88,26.29,1443099.0,25.99,26.34,25.88,26.29,1443099.0
2021-05-07 09:40:00,26.29,26.6,26.29,26.55,1195893.0,26.29,26.6,26.29,26.55,1195893.0
2021-05-07 09:50:00,26.56,26.6,26.31,26.5,1123922.0,26.56,26.6,26.31,26.5,1123922.0
2021-05-07 10:00:00,26.5,26.59,26.46,26.56,691341.0,26.5,26.59,26.46,26.56,691341.0
2021-05-07 10:10:00,26.56,26.77,26.51,26.61,1260124.0,26.56,26.77,26.51,26.61,1260124.0
2021-05-07 10:20:00,26.62,26.63,26.44,26.51,550067.0,26.62,26.63,26.44,26.51,550067.0
2021-05-07 10:30:00,26.51,26.62,26.49,26.6,491358.0,26.51,26.62,26.49,26.6,491358.0
2021-05-07 10:40:00,26.6,26.73,26.59,26.63,666880.0,26.6,26.73,26.59,26.63,666880.0
2021-05-07 10:50:00,26.63,26.72,26.63,26.69,541677.0,26.63,26.72,26.63,26.69,541677.0
2021-05-07 11:00:00,26.69,26.73,26.58,26.59,371231.0,26.69,26.73,26.58,26.59,371231.0
2021-05-07 11:10:00,26.6,26.63,26.56,26.59,261349.0,26.6,26.63,26.56,26.59,261349.0
2021-05-07 11:20:00,26.59,26.6,26.5,26.53,341318.0,26.59,26.6,26.5,26.53,341318.0
2021-05-07 11:30:00,26.53,26.65,26.5,26.63,299935.0,26.53,26.65,26.5,26.63,299935.0
2021-05-07 11:40:00,26.63,26.65,26.51,26.58,436495.0,26.63,26.65,26.51,26.58,436495.0
2021-05-07 11:50:00,26.58,26.66,26.57,26.62,224049.0,26.58,26.66,26.57,26.62,224049.0
2021-05-07 12:00:00,26.62,26.69,26.6,26.65,299891.0,26.62,26.69,26.6,26.65,299891.0
2021-05-07 12:10:00,26.66,26.68,26.58,26.64,241225.0,26.66,26.68,26.58,26.64,241225.0
2021-05-07 12:20:00,26.64,26.71,26.61,26.71,259042.0,26.64,26.71,26.61,26.71,259042.0
2021-05-07 12:30:00,26.71,26.77,26.71,26.76,350163.0,26.71,26.77,26.71,26.76,350163.0
2021-05-07 12:40:00,26.76,26.77,26.7,26.74,203216.0,26.76,26.77,26.7,26.74,203216.0
2021-05-07 12:50:00,26.73,26.83,26.72,26.79,358617.0,26.73,26.83,26.72,26.79,358617.0
2021-05-07 13:00:00,26.8,26.86,26.78,26.79,361189.0,26.8,26.86,26.78,26.79,361189.0
2021-05-07 13:10:00,26.79,26.84,26.76,26.77,288499.0,26.79,26.84,26.76,26.77,288499.0
2021-05-07 13:20:00,26.76,26.81,26.74,26.78,208105.0,26.76,26.81,26.74,26.78,208105.0
2021-05-07 13:30:00,26.78,26.85,26.77,26.81,188597.0,26.78,26.85,26.77,26.81,188597.0
2021-05-07 13:40:00,26.81,26.81,26.74,26.74,151891.0,26.81,26.81,26.74,26.74,151891.0
2021-05-07 13:50:00,26.74,26.76,26.63,26.67,357823.0,26.74,26.76,26.63,26.67,357823.0
2021-05-07 14:00:00,26.66,26.68,26.58,26.64,257540.0,26.66,26.68,26.58,26.64,257540.0
2021-05-07 14:10:00,26.63,26.64,26.56,26.61,277102.0,26.63,26.64,26.56,26.61,277102.0
2021-05-07 14:20:00,26.61,26.65,26.56,26.64,199323.0,26.61,26.65,26.56,26.64,199323.0
2021-05-07 14:30:00,26.65,26.66,26.57,26.6,281222.0,26.65,26.66,26.57,26.6,281222.0
2021-05-07 14:40:00,26.59,26.6,26.49,26.53,293642.0,26.59,26.6,26.49,26.53,293642.0
2021-05-07 14:50:00,26.53,26.63,26.51,26.61,411977.0,26.53,26.63,26.51,26.61,411977.0
2021-05-07 15:00:00,26.62,26.68,26.58,26.66,377891.0,26.62,26.68,26.58,26.66,377891.0
2021-05-07 15:10:00,26.65,26.66,26.6,26.6,176222.0,26.65,26.66,26.6,26.6,176222.0
2021-05-07 15:20:00,26.61,26.65,26.57,26.6,291351.0,26.61,26.65,26.57,26.6,291351.0
2021-05-07 15:30:00,26.61,26.71,26.61,26.66,411903.0,26.61,26.71,26.61,26.66,411903.0
2021-05-07 15:40:00,26.66,26.72,26.64,26.67,439940.0,26.66,26.72,26.64,26.67,439940.0
2021-05-07 15:50:00,26.68,26.79,26.66,26.76,1265659.0,26.68,26.79,26.66,26.76,1265659.0
2021-05-10 09:30:00,26.83,26.83,26.39,26.42,1698921.0,26.83,26.83,26.39,26.42,1698921.0
2021-05-10 09:40:00,26.41,26.55,26.26,26.51,1080902.0,26.41,26.55,26.26,26.51,1080902.0
2021-05-10 09:50:00,26.52,26.52,26.33,26.46,588245.0,26.52,26.52,26.33,26.46,588245.0
2021-05-10 10:00:00,26.45,26.55,26.37,26.38,723712.0,26.45,26.55,26.37,26.38,723712.0
2021-05-10 10:10:00,26.37,26.73,26.35,26.67,838513.0,26.37,26.73,26.35,26.67,838513.0
2021-05-10 10:20:00,26.67,26.78,26.49,26.54,618782.0,26.67,26.78,26.49,26.54,618782.0
2021-05-10 10:30:00,26.54,26.55,26.42,26.55,450886.0,26.54,26.55,26.42,26.55,450886.0
2021-05-10 10:40:00,26.54,26.61,26.41,26.44,383592.0,26.54,26.61,26.41,26.44,383592.0
2021-05-10 10:50:00,26.45,26.59,26.45,26.51,371666.0,26.45,26.59,26.45,26.51,371666.0
2021-05-10 11:00:00,26.52,26.56,26.47,26.48,344524.0,26.52,26.56,26.47,26.48,344524.0
2021-05-10 11:10:00,26.48,26.5,26.37,26.46,312777.0,26.48,26.5,26.37,26.46,312777.0
2021-05-10 11:20:00,26.45,26.55,26.45,26.54,285825.0,26.45,26.55,26.45,26.54,285825.0
2021-05-10 11:30:00,26.54,26.63,26.53,26.57,308922.0,26.54,26.63,26.53,26.57,308922.0
2021-05-10 11:40:00,26.57,26.66,26.56,26.64,220310.0,26.57,26.66,26.56,26.64,220310.0
2021-05-10 11:50:00,26.64,26.72,26.61,26.68,278568.0,26.64,26.72,26.61,26.68,278568.0
2021-05-10 12:00:00,26.68,26.76,26.67,26.75,282149.0,26.68,26.76,26.67,26.75,282149.0
2021-05-10 12:10:00,26.74,26.81,26.73,26.81,339909.0,26.74,26.81,26.73,26.81,339909.0
2021-05-10 12:20:00,26.8,26.83,26.71,26.72,284160.0,26.8,26.83,26.71,26.72,284160.0
2021-05-10 12:30:00,26.71,26.73,26.68,26.73,209108.0,26.71,26.73,26.68,26.73,209108.0
2021-05-10 12:40:00,26.73,26.73,26.64,26.66,221463.0,26.73,26.73,26.64,26.66,221463.0
2021-05-10 12:50:00,26.67,26.7,26.63,26.65,136869.0,26.67,26.7,26.63,26.65,136869.0
2021-05-10 13:00:00,26.65,26.67,26.56,26.6,240992.0,26.65,26.67,26.56,26.6,240992.0
2021-05-10 13:10:00,26.59,26.63,26.56,26.59,247681.0,26.59,26.63,26.56,26.59,247681.0
2021-05-10 13:20:00,26.6,26.7,26.59,26.66,218817.0,26.6,26.7,26.59,26.66,218817.0
2021-05-10 13:30:00,26.67,26.7,26.65,26.68,178019.0,26.67,26.7,26.65,26.68,178019.0
2021-05-10 13:40:00,26.68,26.68,26.58,26.61,166908.0,26.68,26.68,26.58,26.61,166908.0
2021-05-10 13:50:00,26.62,26.65,26.53,26.55,164515.0,26.62,26.65,26.53,26.55,164515.0
2021-05-10 14:00:00,26.56,26.63,26.55,26.61,192230.0,26.56,26.63,26.55,26.61,192230.0
2021-05-10 14:10:00,26.62,26.65,26.51,26.6,200594.0,26.62,26.65,26.51,26.6,200594.0
2021-05-10 14:20:00,26.59,26.6,26.47,26.52,252102.0,26.59,26.6,26.47,26.52,252102.0
2021-05-10 14:30:00,26.5,26.54,26.45,26.52,242513.0,26.5,26.54,26.45,26.52,242513.0
2021-05-10 14:40:00,26.51,26.52,26.41,26.42,233869.0,26.51,26.52,26.41,26.42,233869.0
2021-05-10 14:50:00,26.41,26.44,26.36,26.41,362058.0,26.41,26.44,26.36,26.41,362058.0
2021-05-10 15:00:00,26.4,26.44,26.37,26.38,270649.0,26.4,26.44,26.37,26.38,270649.0
2021-05-10 15:10:00,26.38,26.44,26.34,26.36,243631.0,26.38,26.44,26.34,26.36,243631.0
2021-05-10 15:20:00,26.36,26.4,26.31,26.37,277394.0,26.36,26.4,26.31,26.37,277394.0
2021-05-10 15:30:00,26.37,26.41,26.32,26.39,316603.0,26.37,26.41,26.32,26.39,316603.0
2021-05-10 15:40:00,26.39,26.41,26.28,26.31,402126.0,26.39,26.41,26.28,26.31,402126.0
2021-05-10 15:50:00,26.32,26.32,26.23,26.27,1306700.0,26.32,26.32,26.23,26.27,1306700.0
2021-05-11 09:30:00,25.33,25.73,25.09,25.5,2468819.0,25.33,25.73,25.09,25.5,2468819.0
2021-05-11 09:40:00,25.5,25.72,25.45,25.64,1275479.0,25.5,25.72,25.45,25.64,1275479.0
2021-05-11 09:50:00,25.64,26.02,25.64,25.98,866079.0,25.64,26.02,25.64,25.98,866079.0
2021-05-11 10:00:00,25.97,26.03,25.7,25.71,782008.0,25.97,26.03,25.7,25.71,782008.0
2021-05-11 10:10:00,25.72,25.73,25.44,25.48,608891.0,25.72,25.73,25.44,25.48,608891.0
2021-05-11 10:20:00,25.49,25.63,25.36,25.39,898500.0,25.49,25.63,25.36,25.39,898500.0
2021-05-11 10:30:00,25.38,25.41,25.24,25.26,1177191.0,25.38,25.41,25.24,25.26,1177191.0
2021-05-11 10:40:00,25.26,25.42,25.2,25.4,771801.0,25.26,25.42,25.2,25.4,771801.0
2021-05-11 10:50:00,25.42,25.65,25.37,25.56,645143.0,25.42,25.65,25.37,25.56,645143.0
2021-05-11 11:00:00,25.56,25.61,25.41,25.54,484198.0,25.56,25.61,25.41,25.54,484198.0
2021-05-11 11:10:00,25.53,25.85,25.51,25.84,488746.0,25.53,25.85,25.51,25.84,488746.0
2021-05-11 11:20:00,25.84,25.85,25.71,25.8,515176.0,25.84,25.85,25.71,25.8,515176.0
2021-05-11 11:30:00,25.8,25.8,25.66,25.73,544534.0,25.8,25.8,25.66,25.73,544534.0
2021-05-11 11:40:00,25.73,25.76,25.54,25.64,596259.0,25.73,25.76,25.54,25.64,596259.0
2021-05-11 11:50:00,25.64,25.68,25.56,25.6,467850.0,25.64,25.68,25.56,25.6,467850.0
2021-05-11 12:00:00,25.6,25.71,25.56,25.68,432230.0,25.6,25.71,25.56,25.68,432230.0
2021-05-11 12:10:00,25.68,25.8,25.67,25.72,209885.0,25.68,25.8,25.67,25.72,209885.0
2021-05-11 12:20:00,25.73,25.73,25.63,25.64,246740.0,25.73,25.73,25.63,25.64,246740.0
2021-05-11 12:30:00,25.64,25.76,25.6,25.74,339680.0,25.64,25.76,25.6,25.74,339680.0
2021-05-11 12:40:00,25.74,25.76,25.64,25.69,285237.0,25.74,25.76,25.64,25.69,285237.0
2021-05-11 12:50:00,25.69,25.69,25.58,25.68,304245.0,25.69,25.69,25.58,25.68,304245.0
2021-05-11 13:00:00,25.67,25.8,25.64,25.75,224377.0,25.67,25.8,25.64,25.75,224377.0
2021-05-11 13:10:00,25.75,25.78,25.7,25.76,215793.0,25.75,25.78,25.7,25.76,215793.0
2021-05-11 13:20:00,25.76,25.87,25.75,25.86,207381.0,25.76,25.87,25.75,25.86,207381.0
2021-05-11 13:30:00,25.87,25.88,25.81,25.82,173858.0,25.87,25.88,25.81,25.82,173858.0
2021-05-11 13:40:00,25.82,25.91,25.82,25.86,196742.0,25.82,25.91,25.82,25.86,196742.0
2021-05-11 13:50:00,25.87,25.93,25.8,25.89,368461.0,25.87,25.93,25.8,25.89,368461.0
2021-05-11 14:00:00,25.9,26.03,25.87,25.88,442592.0,25.9,26.03,25.87,25.88,442592.0
2021-05-11 14:10:00,25.89,25.9,25.77,25.87,275294.0,25.89,25.9,25.77,25.87,275294.0
2021-05-11 14:20:00,25.87,25.99,25.83,25.98,224095.0,25.87,25.99,25.83,25.98,224095.0
2021-05-11 14:30:00,25.98,25.98,25.82,25.85,417768.0,25.98,25.98,25.82,25.85,417768.0
2021-05-11 14:40:00,25.85,25.95,25.8,25.95,203236.0,25.85,25.95,25.8,25.95,203236.0
2021-05-11 14:50:00,25.94,25.98,25.87,25.91,230068.0,25.94,25.98,25.87,25.91,230068.0
2021-05-11 15:00:00,25.9,25.93,25.77,25.79,257583.0,25.9,25.93,25.77,25.79,257583.0
2021-05-11 15:10:00,25.79,25.89,25.74,25.88,292820.0,25.79,25.89,25.74,25.88,292820.0
2021-05-11 15:20:00,25.88,25.94,25.82,25.9,252024.0,25.88,25.94,25.82,25.9,252024.0
2021-05-11 15:30:00,25.89,25.91,25.77,25.82,418434.0,25.89,25.91,25.77,25.82,418434.0
2021-05-11 15:40:00,25.82,26.12,25.79,25.91,4861798.0,25.82,26.12,25.79,25.91,4861798.0
2021-05-11 15:50:00,25.91,25.93,25.78,25.88,1220539.0,25.91,25.93,25.78,25.88,1220539.0
2021-05-12 09:30:00,25.5,25.84,25.38,25.62,1812542.0,25.5,25.84,25.38,25.62,1812542.0
2021-05-12 09:40:00,25.63,25.71,25.4,25.56,973685.0,25.63,25.71,25.4,25.56,973685.0
2021-05-12 09:50:00,25.56,25.65,25.41,25.55,768109.0,25.56,25.65,25.41,25.55,768109.0
2021-05-12 10:00:00,25.56,25.77,25.46,25.73,583720.0,25.56,25.77,25.46,25.73,583720.0
2021-05-12 10:10:00,25.74,25.78,25.6,25.64,297851.0,25.74,25.78,25.6,25.64,297851.0
2021-05-12 10:20:00,25.64,25.7,25.54,25.54,307198.0,25.64,25.7,25.54,25.54,307198.0
2021-05-12 10:30:00,25.54,25.63,25.49,25.59,398732.0,25.54,25.63,25.49,25.59,398732.0
2021-05-12 10:40:00,25.59,25.62,25.5,25.51,322361.0,25.59,25.62,25.5,25.51,322361.0
2021-05-12 10:50:00,25.51,25.53,25.41,25.49,443218.0,25.51,25.53,25.41,25.49,443218.0
2021-05-12 11:00:00,25.49,25.61,25.45,25.61,321729.0,25.49,25.61,25.45,25.61,321729.0
2021-05-12 11:10:00,25.61,25.61,25.52,25.55,224400.0,25.61,25.61,25.52,25.55,224400.0
2021-05-12 11:20:00,25.55,25.55,25.46,25.47,240454.0,25.55,25.55,25.46,25.47,240454.0
2021-05-12 11:30:00,25.46,25.47,25.35,25.37,529248.0,25.46,25.47,25.35,25.37,529248.0
2021-05-12 11:40:00,25.37,25.45,25.35,25.39,275750.0,25.37,25.45,25.35,25.39,275750.0
2021-05-12 11:50:00,25.39,25.4,25.22,25.22,566526.0,25.39,25.4,25.22,25.22,566526.0
2021-05-12 12:00:00,25.23,25.27,25.17,25.24,625419.0,25.23,25.27,25.17,25.24,625419.0
2021-05-12 12:10:00,25.23,25.24,25.04,25.12,606698.0,25.23,25.24,25.04,25.12,606698.0
2021-05-12 12:20:00,25.12,25.22,25.05,25.2,506624.0,25.12,25.22,25.05,25.2,506624.0
2021-05-12 12:30:00,25.19,25.26,25.14,25.16,292258.0,25.19,25.26,25.14,25.16,292258.0
2021-05-12 12:40:00,25.16,25.21,25.1,25.19,310251.0,25.16,25.21,25.1,25.19,310251.0
2021-05-12 12:50:00,25.19,25.28,25.18,25.26,319848.0,25.19,25.28,25.18,25.26,319848.0
2021-05-12 13:00:00,25.26,25.34,25.22,25.27,450017.0,25.26,25.34,25.22,25.27,450017.0
2021-05-12 13:10:00,25.26,25.38,25.25,25.3,257858.0,25.26,25.38,25.25,25.3,257858.0
2021-05-12 13:20:00,25.29,25.29,25.19,25.22,211191.0,25.29,25.29,25.19,25.22,211191.0
2021-05-12 13:30:00,25.22,25.32,25.18,25.28,225814.0,25.22,25.32,25.18,25.28,225814.0
2021-05-12 13:40:00,25.29,25.31,25.22,25.24,169624.0,25.29,25.31,25.22,25.24,169624.0
2021-05-12 13:50:00,25.25,25.27,25.18,25.19,209834.0,25.25,25.27,25.18,25.19,209834.0
2021-05-12 14:00:00,25.18,25.23,25.11,25.12,185300.0,25.18,25.23,25.11,25.12,185300.0
2021-05-12 14:10:00,25.12,25.12,25.03,25.08,319535.0,25.12,25.12,25.03,25.08,319535.0
2021-05-12 14:20:00,25.09,25.13,25.01,25.02,348456.0,25.09,25.13,25.01,25.02,348456.0
2021-05-12 14:30:00,25.01,25.02,24.9,24.99,794564.0,25.01,25.02,24.9,24.99,794564.0
2021-05-12 14:40:00,24.98,25.08,24.94,25.05,445636.0,24.98,25.08,24.94,25.05,445636.0
2021-05-12 14:50:00,25.05,25.12,24.94,24.95,516879.0,25.05,25.12,24.94,24.95,516879.0
2021-05-12 15:00:00,24.94,24.96,24.8,24.86,622436.0,24.94,24.96,24.8,24.86,622436.0
2021-05-12 15:10:00,24.85,24.88,24.74,24.78,655656.0,24.85,24.88,24.74,24.78,655656.0
2021-05-12 15:20:00,24.78,24.87,24.69,24.85,764339.0,24.78,24.87,24.69,24.85,764339.0
2021-05-12 15:30:00,24.85,24.86,24.74,24.8,567497.0,24.85,24.86,24.74,24.8,567497.0
2021-05-12 15:40:00,24.8,24.85,24.74,24.77,798701.0,24.8,24.85,24.74,24.77,798701.0
2021-05-12 15:50:00,24.77,24.84,24.68,24.77,1753063.0,24.77,24.84,24.68,24.77,1753063.0
2021-05-13 09:30:00,25.0,25.47,24.87,25.34,1750420.0,25.0,25.47,24.87,25.34,1750420.0
2021-05-13 09:40:00,25.34,25.45,25.17,25.2,808884.0,25.34,25.45,25.17,25.2,808884.0
2021-05-13 09:50:00,25.2,25.55,25.18,25.49,982427.0,25.2,25.55,25.18,25.49,982427.0
2021-05-13 10:00:00,25.49,25.6,25.4,25.41,786030.0,25.49,25.6,25.4,25.41,786030.0
2021-05-13 10:10:00,25.41,25.54,25.29,25.35,677436.0,25.41,25.54,25.29,25.35,677436.0
2021-05-13 10:20:00,25.35,25.4,25.26,25.39,446348.0,25.35,25.4,25.26,25.39,446348.0
2021-05-13 10:30:00,25.39,25.44,25.29,25.35,394071.0,25.39,25.44,25.29,25.35,394071.0
2021-05-13 10:40:00,25.34,25.37,25.15,25.19,487140.0,25.34,25.37,25.15,25.19,487140.0
2021-05-13 10:50:00,25.2,25.3,25.17,25.24,307406.0,25.2,25.3,25.17,25.24,307406.0
2021-05-13 11:00:00,25.24,25.24,25.02,25.04,379956.0,25.24,25.24,25.02,25.04,379956.0
2021-05-13 11:10:00,25.04,25.12,24.95,25.1,483456.0,25.04,25.12,24.95,25.1,483456.0
2021-05-13 11:20:00,25.09,25.12,24.9,24.92,396585.0,25.09,25.12,24.9,24.92,396585.0
2021-05-13 11:30:00,24.92,24.98,24.87,24.97,415746.0,24.92,24.98,24.87,24.97,415746.0
2021-05-13 11:40:00,24.96,24.96,24.73,24.79,541918.0,24.96,24.96,24.73,24.79,541918.0
2021-05-13 11:50:00,24.78,24.81,24.64,24.67,538348.0,24.78,24.81,24.64,24.67,538348.0
2021-05-13 12:00:00,24.68,24.78,24.68,24.77,464642.0,24.68,24.78,24.68,24.77,464642.0
2021-05-13 12:10:00,24.78,24.88,24.77,24.81,317294.0,24.78,24.88,24.77,24.81,317294.0
2021-05-13 12:20:00,24.81,24.85,24.73,24.84,330448.0,24.81,24.85,24.73,24.84,330448.0
2021-05-13 12:30:00,24.84,24.91,24.82,24.82,300147.0,24.84,24.91,24.82,24.82,300147.0
2021-05-13 12:40:00,24.83,24.85,24.76,24.85,263953.0,24.83,24.85,24.76,24.85,263953.0
2021-05-13 12:50:00,24.85,24.86,24.62,24.63,454829.0,24.85,24.86,24.62,24.63,454829.0
2021-05-13 13:00:00,24.64,24.7,24.58,24.68,440540.0,24.64,24.7,24.58,24.68,440540.0
2021-05-13 13:10:00,24.68,24.75,24.65,24.66,365679.0,24.68,24.75,24.65,24.66,365679.0
2021-05-13 13:20:00,24.67,24.68,24.43,24.53,714740.0,24.67,24.68,24.43,24.53,714740.0
2021-05-13 13:30:00,24.53,24.56,24.31,24.38,615606.0,24.53,24.56,24.31,24.38,615606.0
2021-05-13 13:40:00,24.38,24.46,24.29,24.31,916472.0,24.38,24.46,24.29,24.31,916472.0
2021-05-13 13:50:00,24.31,24.52,24.31,24.5,579658.0,24.31,24.52,24.31,24.5,579658.0
2021-05-13 14:00:00,24.5,24.73,24.49,24.7,546393.0,24.5,24.73,24.49,24.7,546393.0
2021-05-13 14:10:00,24.7,24.71,24.54,24.54,360238.0,24.7,24.71,24.54,24.54,360238.0
2021-05-13 14:20:00,24.55,25.01,24.55,24.98,1341128.0,24.55,25.01,24.55,24.98,1341128.0
2021-05-13 14:30:00,24.99,25.17,24.91,25.12,1113725.0,24.99,25.17,24.91,25.12,1113725.0
2021-05-13 14:40:00,25.13,25.29,25.06,25.11,1386643.0,25.13,25.29,25.06,25.11,1386643.0
2021-05-13 14:50:00,25.11,25.15,25.0,25.02,661836.0,25.11,25.15,25.0,25.02,661836.0
2021-05-13 15:00:00,25.01,25.26,25.01,25.26,620328.0,25.01,25.26,25.01,25.26,620328.0
2021-05-13 15:10:00,25.25,25.26,25.07,25.1,410180.0,25.25,25.26,25.07,25.1,410180.0
2021-05-13 15:20:00,25.11,25.25,25.05,25.23,546314.0,25.11,25.25,25.05,25.23,546314.0
2021-05-13 15:30:00,25.23,25.36,25.23,25.34,703288.0,25.23,25.36,25.23,25.34,703288.0
2021-05-13 15:40:00,25.34,25.39,25.26,25.26,779046.0,25.34,25.39,25.26,25.26,779046.0
2021-05-13 15:50:00,25.26,25.26,25.11,25.13,1274777.0,25.26,25.26,25.11,25.13,1274777.0
2021-05-14 09:30:00,25.53,26.08,25.51,25.91,2909384.0,25.53,26.08,25.51,25.91,2909384.0
2021-05-14 09:40:00,25.92,26.24,25.77,26.15,1752297.0,25.92,26.24,25.77,26.15,1752297.0
2021-05-14 09:50:00,26.16,26.52,26.14,26.37,2008371.0,26.16,26.52,26.14,26.37,2008371.0
2021-05-14 10:00:00,26.37,26.48,26.26,26.45,1355317.0,26.37,26.48,26.26,26.45,1355317.0
2021-05-14 10:10:00,26.45,26.63,26.37,26.38,1144393.0,26.45,26.63,26.37,26.38,1144393.0
2021-05-14 10:20:00,26.38,26.76,26.36,26.65,1429124.0,26.38,26.76,26.36,26.65,1429124.0
2021-05-14 10:30:00,26.64,26.77,26.62,26.65,813474.0,26.64,26.77,26.62,26.65,813474.0
2021-05-14 10:40:00,26.65,26.83,26.59,26.77,956393.0,26.65,26.83,26.59,26.77,956393.0
2021-05-14 10:50:00,26.77,26.89,26.72,26.79,874069.0,26.77,26.89,26.72,26.79,874069.0
2021-05-14 11:00:00,26.8,26.8,26.58,26.61,1056331.0,26.8,26.8,26.58,26.61,1056331.0
2021-05-14 11:10:00,26.6,26.76,26.6,26.71,825441.0,26.6,26.76,26.6,26.71,825441.0
2021-05-14 11:20:00,26.71,26.77,26.59,26.75,591187.0,26.71,26.77,26.59,26.75,591187.0
2021-05-14 11:30:00,26.76,26.85,26.74,26.8,537040.0,26.76,26.85,26.74,26.8,537040.0
2021-05-14 11:40:00,26.8,26.86,26.73,26.83,515665.0,26.8,26.86,26.73,26.83,515665.0
2021-05-14 11:50:00,26.83,26.9,26.82,26.86,511912.0,26.83,26.9,26.82,26.86,511912.0
2021-05-14 12:00:00,26.86,26.98,26.84,26.89,897588.0,26.86,26.98,26.84,26.89,897588.0
2021-05-14 12:10:00,26.89,27.0,26.88,26.89,602090.0,26.89,27.0,26.88,26.89,602090.0
2021-05-14 12:20:00,26.89,26.92,26.83,26.91,282853.0,26.89,26.92,26.83,26.91,282853.0
2021-05-14 12:30:00,26.91,26.98,26.89,26.97,450957.0,26.91,26.98,26.89,26.97,450957.0
2021-05-14 12:40:00,26.97,26.99,26.9,26.91,438842.0,26.97,26.99,26.9,26.91,438842.0
2021-05-14 12:50:00,26.9,26.92,26.83,26.9,489557.0,26.9,26.92,26.83,26.9,489557.0
2021-05-14 13:00:00,26.91,26.96,26.87,26.9,321386.0,26.91,26.96,26.87,26.9,321386.0
2021-05-14 13:10:00,26.91,26.97,26.89,26.97,368835.0,26.91,26.97,26.89,26.97,368835.0
2021-05-14 13:20:00,26.96,27.09,26.94,27.08,1013595.0,26.96,27.09,26.94,27.08,1013595.0
2021-05-14 13:30:00,27.08,27.09,26.98,27.01,446401.0,27.08,27.09,26.98,27.01,446401.0
2021-05-14 13:40:00,27.01,27.05,26.93,27.04,525654.0,27.01,27.05,26.93,27.04,525654.0
2021-05-14 13:50:00,27.05,27.07,27.0,27.02,337807.0,27.05,27.07,27.0,27.02,337807.0
2021-05-14 14:00:00,27.01,27.11,26.96,27.05,472162.0,27.01,27.11,26.96,27.05,472162.0
2021-05-14 14:10:00,27.05,27.12,27.05,27.09,376962.0,27.05,27.12,27.05,27.09,376962.0
2021-05-14 14:20:00,27.08,27.15,27.07,27.14,421747.0,27.08,27.15,27.07,27.14,421747.0
2021-05-14 14:30:00,27.14,27.2,27.11,27.14,492611.0,27.14,27.2,27.11,27.14,492611.0
2021-05-14 14:40:00,27.14,27.16,27.09,27.13,336571.0,27.14,27.16,27.09,27.13,336571.0
2021-05-14 14:50:00,27.14,27.18,27.05,27.07,488911.0,27.14,27.18,27.05,27.07,488911.0
2021-05-14 15:00:00,27.06,27.07,26.91,26.98,916310.0,27.06,27.07,26.91,26.98,916310.0
2021-05-14 15:10:00,26.98,27.05,26.94,27.0,606481.0,26.98,27.05,26.94,27.0,606481.0
2021-05-14 15:20:00,27.0,27.07,26.97,27.01,716516.0,27.0,27.07,26.97,27.01,716516.0
2021-05-14 15:30:00,27.02,27.07,27.0,27.06,512811.0,27.02,27.07,27.0,27.06,512811.0
2021-05-14 15:40:00,27.05,27.16,27.01,27.12,938952.0,27.05,27.16,27.01,27.12,938952.0
2021-05-14 15:50:00,27.13,27.26,27.12,27.19,2198622.0,27.13,27.26,27.12,27.19,2198622.0
2021-05-17 09:30:00,27.3,27.54,26.83,27.32,3063990.0,27.3,27.54,26.83,27.32,3063990.0
2021-05-17 09:40:00,27.32,27.44,27.06,27.14,1427299.0,27.32,27.44,27.06,27.14,1427299.0
2021-05-17 09:50:00,27.14,27.14,26.85,27.0,1503942.0,27.14,27.14,26.85,27.0,1503942.0
2021-05-17 10:00:00,26.98,27.15,26.78,26.98,1444092.0,26.98,27.15,26.78,26.98,1444092.0
2021-05-17 10:10:00,26.97,27.28,26.94,27.27,1281438.0,26.97,27.28,26.94,27.27,1281438.0
2021-05-17 10:20:00,27.27,27.3,26.96,26.97,1055455.0,27.27,27.3,26.96,26.97,1055455.0
2021-05-17 10:30:00,26.97,27.27,26.91,27.23,823158.0,26.97,27.27,26.91,27.23,823158.0
2021-05-17 10:40:00,27.24,27.34,27.19,27.3,1034538.0,27.24,27.34,27.19,27.3,1034538.0
2021-05-17 10:50:00,27.3,27.35,27.1,27.14,766617.0,27.3,27.35,27.1,27.14,766617.0
2021-05-17 11:00:00,27.12,27.16,26.88,26.95,846404.0,27.12,27.16,26.88,26.95,846404.0
2021-05-17 11:10:00,26.94,27.16,26.9,27.12,765799.0,26.94,27.16,26.9,27.12,765799.0
2021-05-17 11:20:00,27.12,27.19,27.06,27.13,520301.0,27.12,27.19,27.06,27.13,520301.0
2021-05-17 11:30:00,27.13,27.23,27.07,27.18,368469.0,27.13,27.23,27.07,27.18,368469.0
2021-05-17 11:40:00,27.18,27.26,27.16,27.2,343400.0,27.18,27.26,27.16,27.2,343400.0
2021-05-17 11:50:00,27.19,27.22,27.07,27.08,293341.0,27.19,27.22,27.07,27.08,293341.0
2021-05-17 12:00:00,27.08,27.19,27.02,27.19,333492.0,27.08,27.19,27.02,27.19,333492.0
2021-05-17 12:10:00,27.18,27.29,27.14,27.25,374551.0,27.18,27.29,27.14,27.25,374551.0
2021-05-17 12:20:00,27.25,27.34,27.24,27.31,436903.0,27.25,27.34,27.24,27.31,436903.0
2021-05-17 12:30:00,27.3,27.34,27.22,27.28,372205.0,27.3,27.34,27.22,27.28,372205.0
2021-05-17 12:40:00,27.28,27.35,27.24,27.32,324084.0,27.28,27.35,27.24,27.32,324084.0
2021-05-17 12:50:00,27.31,27.35,27.25,27.26,302510.0,27.31,27.35,27.25,27.26,302510.0
2021-05-17 13:00:00,27.26,27.35,27.25,27.29,285596.0,27.26,27.35,27.25,27.29,285596.0
2021-05-17 13:10:00,27.28,27.3,27.17,27.19,330158.0,27.28,27.3,27.17,27.19,330158.0
2021-05-17 13:20:00,27.19,27.24,27.16,27.18,389589.0,27.19,27.24,27.16,27.18,389589.0
2021-05-17 13:30:00,27.18,27.2,27.06,27.17,387503.0,27.18,27.2,27.06,27.17,387503.0
2021-05-17 13:40:00,27.18,27.2,27.08,27.19,294613.0,27.18,27.2,27.08,27.19,294613.0
2021-05-17 13:50:00,27.19,27.19,27.1,27.14,202851.0,27.19,27.19,27.1,27.14,202851.0
2021-05-17 14:00:00,27.13,27.23,27.09,27.21,259860.0,27.13,27.23,27.09,27.21,259860.0
2021-05-17 14:10:00,27.22,27.25,27.2,27.23,265178.0,27.22,27.25,27.2,27.23,265178.0
2021-05-17 14:20:00,27.22,27.25,27.16,27.19,200914.0,27.22,27.25,27.16,27.19,200914.0
2021-05-17 14:30:00,27.19,27.26,27.14,27.16,245403.0,27.19,27.26,27.14,27.16,245403.0
2021-05-17 14:40:00,27.16,27.23,27.15,27.22,193154.0,27.16,27.23,27.15,27.22,193154.0
2021-05-17 14:50:00,27.21,27.31,27.21,27.25,395515.0,27.21,27.31,27.21,27.25,395515.0
2021-05-17 15:00:00,27.26,27.42,27.25,27.41,483711.0,27.26,27.42,27.25,27.41,483711.0
2021-05-17 15:10:00,27.42,27.42,27.3,27.37,591209.0,27.42,27.42,27.3,27.37,591209.0
2021-05-17 15:20:00,27.37,27.45,27.33,27.4,550465.0,27.37,27.45,27.33,27.4,550465.0
2021-05-17 15:30:00,27.41,27.5,27.4,27.49,781341.0,27.41,27.5,27.4,27.49,781341.0
2021-05-17 15:40:00,27.48,27.6,27.48,27.56,1006842.0,27.48,27.6,27.48,27.56,1006842.0
2021-05-17 15:50:00,27.56,27.6,27.52,27.52,1467931.0,27.56,27.6,27.52,27.52,1467931.0
2021-05-18 09:30:00,27.65,27.88,27.42,27.86,2013342.0,27.65,27.88,27.42,27.86,2013342.0
2021-05-18 09:40:00,27.86,28.26,27.8,28.23,2222538.0,27.86,28.26,27.8,28.23,2222538.0
2021-05-18 09:50:00,28.24,28.53,28.17,28.4,2805353.0,28.24,28.53,28.17,28.4,2805353.0
2021-05-18 10:00:00,28.4,28.49,28.17,28.4,1483940.0,28.4,28.49,28.17,28.4,1483940.0
2021-05-18 10:10:00,28.4,28.47,28.31,28.37,1492281.0,28.4,28.47,28.31,28.37,1492281.0
2021-05-18 10:20:00,28.37,28.62,28.31,28.52,2297826.0,28.37,28.62,28.31,28.52,2297826.0
2021-05-18 10:30:00,28.51,28.55,28.39,28.39,1087752.0,28.51,28.55,28.39,28.39,1087752.0
2021-05-18 10:40:00,28.4,28.48,28.24,28.44,1304664.0,28.4,28.48,28.24,28.44,1304664.0
2021-05-18 10:50:00,28.45,28.49,28.32,28.41,608784.0,28.45,28.49,28.32,28.41,608784.0
2021-05-18 11:00:00,28.41,28.42,28.21,28.28,873186.0,28.41,28.42,28.21,28.28,873186.0
2021-05-18 11:10:00,28.27,28.45,28.26,28.41,607314.0,28.27,28.45,28.26,28.41,607314.0
2021-05-18 11:20:00,28.4,28.42,28.31,28.31,472933.0,28.4,28.42,28.31,28.31,472933.0
2021-05-18 11:30:00,28.32,28.33,28.21,28.28,454017.0,28.32,28.33,28.21,28.28,454017.0
2021-05-18 11:40:00,28.29,28.35,28.2,28.33,427579.0,28.29,28.35,28.2,28.33,427579.0
2021-05-18 11:50:00,28.32,28.33,28.22,28.24,319949.0,28.32,28.33,28.22,28.24,319949.0
2021-05-18 12:00:00,28.25,28.25,28.07,28.13,1007452.0,28.25,28.25,28.07,28.13,1007452.0
2021-05-18 12:10:00,28.12,28.19,28.11,28.13,397901.0,28.12,28.19,28.11,28.13,397901.0
2021-05-18 12:20:00,28.14,28.25,28.11,28.23,342783.0,28.14,28.25,28.11,28.23,342783.0
2021-05-18 12:30:00,28.23,28.31,28.2,28.3,323534.0,28.23,28.31,28.2,28.3,323534.0
2021-05-18 12:40:00,28.3,28.39,28.3,28.36,371551.0,28.3,28.39,28.3,28.36,371551.0
2021-05-18 12:50:00,28.35,28.41,28.31,28.31,551171.0,28.35,28.41,28.31,28.31,551171.0
2021-05-18 13:00:00,28.31,28.4,28.3,28.38,423468.0,28.31,28.4,28.3,28.38,423468.0
2021-05-18 13:10:00,28.38,28.41,28.34,28.41,284632.0,28.38,28.41,28.34,28.41,284632.0
2021-05-18 13:20:00,28.41,28.51,28.4,28.49,709201.0,28.41,28.51,28.4,28.49,709201.0
2021-05-18 13:30:00,28.49,28.52,28.41,28.43,439443.0,28.49,28.52,28.41,28.43,439443.0
2021-05-18 13:40:00,28.43,28.49,28.35,28.37,363526.0,28.43,28.49,28.35,28.37,363526.0
2021-05-18 13:50:00,28.36,28.37,28.32,28.34,237644.0,28.36,28.37,28.32,28.34,237644.0
2021-05-18 14:00:00,28.34,28.41,28.28,28.4,319962.0,28.34,28.41,28.28,28.4,319962.0
2021-05-18 14:10:00,28.39,28.46,28.36,28.37,314477.0,28.39,28.46,28.36,28.37,314477.0
2021-05-18 14:20:00,28.37,28.38,28.3,28.32,388973.0,28.37,28.38,28.3,28.32,388973.0
2021-05-18 14:30:00,28.31,28.36,28.2,28.21,421298.0,28.31,28.36,28.2,28.21,421298.0
2021-05-18 14:40:00,28.21,28.23,28.08,28.1,604208.0,28.21,28.23,28.08,28.1,604208.0
2021-05-18 14:50:00,28.1,28.25,28.07,28.24,360819.0,28.1,28.25,28.07,28.24,360819.0
2021-05-18 15:00:00,28.25,28.25,28.15,28.19,350463.0,28.25,28.25,28.15,28.19,350463.0
2021-05-18 15:10:00,28.19,28.23,28.06,28.14,368744.0,28.19,28.23,28.06,28.14,368744.0
2021-05-18 15:20:00,28.15,28.19,28.1,28.16,340153.0,28.15,28.19,28.1,28.16,340153.0
2021-05-18 15:30:00,28.16,28.21,28.11,28.16,427941.0,28.16,28.21,28.11,28.16,427941.0
2021-05-18 15:40:00,28.16,28.21,28.07,28.08,680851.0,28.16,28.21,28.07,28.08,680851.0
2021-05-18 15:50:00,28.08,28.08,27.95,28.01,1811807.0,28.08,28.08,27.95,28.01,1811807.0
2021-05-19 09:30:00,27.01,27.35,26.74,27.01,3454048.0,27.01,27.35,26.74,27.01,3454048.0
2021-05-19 09:40:00,27.01,27.17,26.77,27.09,1815476.0,27.01,27.17,26.77,27.09,1815476.0
2021-05-19 09:50:00,27.1,27.23,26.86,27.18,1592640.0,27.1,27.23,26.86,27.18,1592640.0
2021-05-19 10:00:00,27.18,27.25,26.92,26.99,804429.0,27.18,27.25,26.92,26.99,804429.0
2021-05-19 10:10:00,27.0,27.35,26.92,27.33,1094431.0,27.0,27.35,26.92,27.33,1094431.0
2021-05-19 10:20:00,27.33,27.46,27.23,27.42,697329.0,27.33,27.46,27.23,27.42,697329.0
2021-05-19 10:30:00,27.41,27.45,27.21,27.22,722532.0,27.41,27.45,27.21,27.22,722532.0
2021-05-19 10:40:00,27.22,27.38,27.17,27.35,629581.0,27.22,27.38,27.17,27.35,629581.0
2021-05-19 10:50:00,27.34,27.45,27.33,27.4,398273.0,27.34,27.45,27.33,27.4,398273.0
2021-05-19 11:00:00,27.4,27.42,27.21,27.39,493074.0,27.4,27.42,27.21,27.39,493074.0
2021-05-19 11:10:00,27.4,27.48,27.37,27.41,426313.0,27.4,27.48,27.37,27.41,426313.0
2021-05-19 11:20:00,27.42,27.53,27.38,27.46,371633.0,27.42,27.53,27.38,27.46,371633.0
2021-05-19 11:30:00,27.46,27.49,27.35,27.41,381083.0,27.46,27.49,27.35,27.41,381083.0
2021-05-19 11:40:00,27.4,27.44,27.33,27.42,261674.0,27.4,27.44,27.33,27.42,261674.0
2021-05-19 11:50:00,27.43,27.44,27.32,27.43,299431.0,27.43,27.44,27.32,27.43,299431.0
2021-05-19 12:00:00,27.43,27.51,27.39,27.5,252850.0,27.43,27.51,27.39,27.5,252850.0
2021-05-19 12:10:00,27.51,27.63,27.49,27.63,351917.0,27.51,27.63,27.49,27.63,351917.0
2021-05-19 12:20:00,27.63,27.66,27.56,27.61,401435.0,27.63,27.66,27.56,27.61,401435.0
2021-05-19 12:30:00,27.61,27.68,27.56,27.66,323909.0,27.61,27.68,27.56,27.66,323909.0
2021-05-19 12:40:00,27.66,27.76,27.64,27.73,395973.0,27.66,27.76,27.64,27.73,395973.0
2021-05-19 12:50:00,27.73,27.76,27.67,27.69,229351.0,27.73,27.76,27.67,27.69,229351.0
2021-05-19 13:00:00,27.7,27.8,27.68,27.73,374573.0,27.7,27.8,27.68,27.73,374573.0
2021-05-19 13:10:00,27.73,27.77,27.69,27.73,237138.0,27.73,27.77,27.69,27.73,237138.0
2021-05-19 13:20:00,27.74,27.74,27.59,27.62,303471.0,27.74,27.74,27.59,27.62,303471.0
2021-05-19 13:30:00,27.62,27.64,27.55,27.62,281749.0,27.62,27.64,27.55,27.62,281749.0
2021-05-19 13:40:00,27.61,27.65,27.55,27.65,237235.0,27.61,27.65,27.55,27.65,237235.0
2021-05-19 13:50:00,27.65,27.7,27.61,27.68,200394.0,27.65,27.7,27.61,27.68,200394.0
2021-05-19 14:00:00,27.67,27.77,27.38,27.54,601927.0,27.67,27.77,27.38,27.54,601927.0
2021-05-19 14:10:00,27.54,27.56,27.32,27.38,401562.0,27.54,27.56,27.32,27.38,401562.0
2021-05-19 14:20:00,27.39,27.65,27.38,27.6,494565.0,27.39,27.65,27.38,27.6,494565.0
2021-05-19 14:30:00,27.59,27.69,27.44,27.47,468871.0,27.59,27.69,27.44,27.47,468871.0
2021-05-19 14:40:00,27.47,27.5,27.38,27.39,234726.0,27.47,27.5,27.38,27.39,234726.0
2021-05-19 14:50:00,27.39,27.44,27.3,27.32,418078.0,27.39,27.44,27.3,27.32,418078.0
2021-05-19 15:00:00,27.32,27.42,27.27,27.41,444270.0,27.32,27.42,27.27,27.41,444270.0
2021-05-19 15:10:00,27.41,27.54,27.39,27.52,357843.0,27.41,27.54,27.39,27.52,357843.0
2021-05-19 15:20:00,27.51,27.64,27.47,27.61,456773.0,27.51,27.64,27.47,27.61,456773.0
2021-05-19 15:30:00,27.61,27.61,27.5,27.6,395886.0,27.61,27.61,27.5,27.6,395886.0
2021-05-19 15:40:00,27.59,27.61,27.5,27.53,387657.0,27.59,27.61,27.5,27.53,387657.0
2021-05-19 15:50:00,27.54,27.7,27.53,27.68,1158880.0,27.54,27.7,27.53,27.68,1158880.0
2021-05-20 09:30:00,27.65,27.68,27.15,27.22,1909573.0,27.65,27.68,27.15,27.22,1909573.0
2021-05-20 09:40:00,27.23,27.23,26.96,27.12,1842843.0,27.23,27.23,26.96,27.12,1842843.0
2021-05-20 09:50:00,27.11,27.29,27.1,27.27,939398.0,27.11,27.29,27.1,27.27,939398.0
2021-05-20 10:00:00,27.26,27.29,27.1,27.11,611724.0,27.26,27.29,27.1,27.11,611724.0
2021-05-20 10:10:00,27.11,27.19,27.04,27.13,709845.0,27.11,27.19,27.04,27.13,709845.0
2021-05-20 10:20:00,27.14,27.19,27.04,27.09,571730.0,27.14,27.19,27.04,27.09,571730.0
2021-05-20 10:30:00,27.09,27.15,26.99,27.05,1052982.0,27.09,27.15,26.99,27.05,1052982.0
2021-05-20 10:40:00,27.06,27.24,27.06,27.15,611133.0,27.06,27.24,27.06,27.15,611133.0
2021-05-20 10:50:00,27.14,27.16,27.08,27.13,345798.0,27.14,27.16,27.08,27.13,345798.0
2021-05-20 11:00:00,27.13,27.21,27.13,27.17,285341.0,27.13,27.21,27.13,27.17,285341.0
2021-05-20 11:10:00,27.17,27.26,27.15,27.24,398143.0,27.17,27.26,27.15,27.24,398143.0
2021-05-20 11:20:00,27.24,27.3,27.19,27.23,384074.0,27.24,27.3,27.19,27.23,384074.0
2021-05-20 11:30:00,27.23,27.31,27.22,27.29,275425.0,27.23,27.31,27.22,27.29,275425.0
2021-05-20 11:40:00,27.29,27.31,27.2,27.21,250132.0,27.29,27.31,27.2,27.21,250132.0
2021-05-20 11:50:00,27.22,27.28,27.2,27.25,223352.0,27.22,27.28,27.2,27.25,223352.0
2021-05-20 12:00:00,27.25,27.27,27.14,27.17,381105.0,27.25,27.27,27.14,27.17,381105.0
2021-05-20 12:10:00,27.17,27.25,27.14,27.22,205447.0,27.17,27.25,27.14,27.22,205447.0
2021-05-20 12:20:00,27.21,27.23,27.08,27.12,522080.0,27.21,27.23,27.08,27.12,522080.0
2021-05-20 12:30:00,27.13,27.17,26.97,26.98,769705.0,27.13,27.17,26.97,26.98,769705.0
2021-05-20 12:40:00,26.99,27.22,26.98,27.17,741899.0,26.99,27.22,26.98,27.17,741899.0
2021-05-20 12:50:00,27.16,27.2,27.14,27.18,174438.0,27.16,27.2,27.14,27.18,174438.0
2021-05-20 13:00:00,27.17,27.19,27.12,27.18,173682.0,27.17,27.19,27.12,27.18,173682.0
2021-05-20 13:10:00,27.18,27.24,27.17,27.22,247423.0,27.18,27.24,27.17,27.22,247423.0
2021-05-20 13:20:00,27.22,27.31,27.22,27.28,279326.0,27.22,27.31,27.22,27.28,279326.0
2021-05-20 13:30:00,27.29,27.31,27.24,27.28,201851.0,27.29,27.31,27.24,27.28,201851.0
2021-05-20 13:40:00,27.28,27.32,27.25,27.25,202894.0,27.28,27.32,27.25,27.25,202894.0
2021-05-20 13:50:00,27.26,27.26,27.13,27.19,210466.0,27.26,27.26,27.13,27.19,210466.0
2021-05-20 14:00:00,27.2,27.21,27.17,27.18,184745.0,27.2,27.21,27.17,27.18,184745.0
2021-05-20 14:10:00,27.18,27.23,27.14,27.2,278451.0,27.18,27.23,27.14,27.2,278451.0
2021-05-20 14:20:00,27.21,27.25,27.18,27.24,247011.0,27.21,27.25,27.18,27.24,247011.0
2021-05-20 14:30:00,27.24,27.29,27.2,27.28,281166.0,27.24,27.29,27.2,27.28,281166.0
2021-05-20 14:40:00,27.27,27.31,27.26,27.31,213446.0,27.27,27.31,27.26,27.31,213446.0
2021-05-20 14:50:00,27.3,27.39,27.28,27.38,315239.0,27.3,27.39,27.28,27.38,315239.0
2021-05-20 15:00:00,27.38,27.47,27.35,27.45,507573.0,27.38,27.47,27.35,27.45,507573.0
2021-05-20 15:10:00,27.44,27.54,27.44,27.52,406182.0,27.44,27.54,27.44,27.52,406182.0
2021-05-20 15:20:00,27.51,27.54,27.44,27.46,521706.0,27.51,27.54,27.44,27.46,521706.0
2021-05-20 15:30:00,27.46,27.55,27.46,27.53,554777.0,27.46,27.55,27.46,27.53,554777.0
2021-05-20 15:40:00,27.53,27.64,27.51,27.57,649619.0,27.53,27.64,27.51,27.57,649619.0
2021-05-20 15:50:00,27.58,27.6,27.51,27.54,1473636.0,27.58,27.6,27.51,27.54,1473636.0
2021-05-21 09:30:00,27.89,28.04,27.57,27.75,2360533.0,27.89,28.04,27.57,27.75,2360533.0
2021-05-21 09:40:00,27.75,27.94,27.68,27.75,1204817.0,27.75,27.94,27.68,27.75,1204817.0
2021-05-21 09:50:00,27.76,27.91,27.65,27.77,713613.0,27.76,27.91,27.65,27.77,713613.0
2021-05-21 10:00:00,27.77,27.78,27.57,27.67,926361.0,27.77,27.78,27.57,27.67,926361.0
2021-05-21 10:10:00,27.66,27.67,27.47,27.53,885960.0,27.66,27.67,27.47,27.53,885960.0
2021-05-21 10:20:00,27.53,27.61,27.49,27.58,646652.0,27.53,27.61,27.49,27.58,646652.0
2021-05-21 10:30:00,27.57,27.68,27.54,27.57,429248.0,27.57,27.68,27.54,27.57,429248.0
2021-05-21 10:40:00,27.57,27.57,27.39,27.48,656251.0,27.57,27.57,27.39,27.48,656251.0
2021-05-21 10:50:00,27.47,27.58,27.45,27.58,405277.0,27.47,27.58,27.45,27.58,405277.0
2021-05-21 11:00:00,27.58,27.6,27.49,27.54,390327.0,27.58,27.6,27.49,27.54,390327.0
2021-05-21 11:10:00,27.53,27.61,27.52,27.58,251842.0,27.53,27.61,27.52,27.58,251842.0
2021-05-21 11:20:00,27.57,27.58,27.42,27.44,292959.0,27.57,27.58,27.42,27.44,292959.0
2021-05-21 11:30:00,27.44,27.51,27.42,27.43,276186.0,27.44,27.51,27.42,27.43,276186.0
2021-05-21 11:40:00,27.43,27.52,27.41,27.51,351948.0,27.43,27.52,27.41,27.51,351948.0
2021-05-21 11:50:00,27.51,27.57,27.44,27.47,294282.0,27.51,27.57,27.44,27.47,294282.0
2021-05-21 12:00:00,27.47,27.49,27.41,27.42,289414.0,27.47,27.49,27.41,27.42,289414.0
2021-05-21 12:10:00,27.42,27.47,27.42,27.46,180086.0,27.42,27.47,27.42,27.46,180086.0
2021-05-21 12:20:00,27.46,27.49,27.42,27.48,210553.0,27.46,27.49,27.42,27.48,210553.0
2021-05-21 12:30:00,27.49,27.57,27.46,27.56,316332.0,27.49,27.57,27.46,27.56,316332.0
2021-05-21 12:40:00,27.57,27.6,27.51,27.55,308059.0,27.57,27.6,27.51,27.55,308059.0
2021-05-21 12:50:00,27.56,27.57,27.47,27.56,373208.0,27.56,27.57,27.47,27.56,373208.0
2021-05-21 13:00:00,27.55,27.57,27.5,27.55,186306.0,27.55,27.57,27.5,27.55,186306.0
2021-05-21 13:10:00,27.55,27.55,27.44,27.46,263577.0,27.55,27.55,27.44,27.46,263577.0
2021-05-21 13:20:00,27.46,27.52,27.43,27.44,335020.0,27.46,27.52,27.43,27.44,335020.0
2021-05-21 13:30:00,27.44,27.49,27.41,27.44,243665.0,27.44,27.49,27.41,27.44,243665.0
2021-05-21 13:40:00,27.44,27.46,27.39,27.41,265701.0,27.44,27.46,27.39,27.41,265701.0
2021-05-21 13:50:00,27.41,27.46,27.4,27.43,155318.0,27.41,27.46,27.4,27.43,155318.0
2021-05-21 14:00:00,27.43,27.46,27.39,27.41,193322.0,27.43,27.46,27.39,27.41,193322.0
2021-05-21 14:10:00,27.42,27.45,27.4,27.43,246076.0,27.42,27.45,27.4,27.43,246076.0
2021-05-21 14:20:00,27.42,27.42,27.32,27.35,385377.0,27.42,27.42,27.32,27.35,385377.0
2021-05-21 14:30:00,27.35,27.39,27.31,27.33,240687.0,27.35,27.39,27.31,27.33,240687.0
2021-05-21 14:40:00,27.34,27.39,27.31,27.38,150465.0,27.34,27.39,27.31,27.38,150465.0
2021-05-21 14:50:00,27.37,27.43,27.36,27.41,149533.0,27.37,27.43,27.36,27.41,149533.0
2021-05-21 15:00:00,27.41,27.42,27.34,27.36,195587.0,27.41,27.42,27.34,27.36,195587.0
2021-05-21 15:10:00,27.37,27.41,27.35,27.39,233508.0,27.37,27.41,27.35,27.39,233508.0
2021-05-21 15:20:00,27.4,27.41,27.36,27.39,284320.0,27.4,27.41,27.36,27.39,284320.0
2021-05-21 15:30:00,27.39,27.39,27.29,27.31,391086.0,27.39,27.39,27.29,27.31,391086.0
2021-05-21 15:40:00,27.31,27.32,27.2,27.25,731041.0,27.31,27.32,27.2,27.25,731041.0
2021-05-21 15:50:00,27.25,27.26,27.15,27.16,1284723.0,27.25,27.26,27.15,27.16,1284723.0
2021-05-24 09:30:00,27.47,27.47,26.9,27.18,2008475.0,27.47,27.47,26.9,27.18,2008475.0
2021-05-24 09:40:00,27.18,27.47,27.12,27.44,980940.0,27.18,27.47,27.12,27.44,980940.0
2021-05-24 09:50:00,27.44,27.64,27.43,27.55,1006739.0,27.44,27.64,27.43,27.55,1006739.0
2021-05-24 10:00:00,27.55,27.61,27.39,27.58,984205.0,27.55,27.61,27.39,27.58,984205.0
2021-05-24 10:10:00,27.57,27.62,27.49,27.59,620626.0,27.57,27.62,27.49,27.59,620626.0
2021-05-24 10:20:00,27.59,27.6,27.31,27.37,825983.0,27.59,27.6,27.31,27.37,825983.0
2021-05-24 10:30:00,27.37,27.53,27.32,27.53,494499.0,27.37,27.53,27.32,27.53,494499.0
2021-05-24 10:40:00,27.53,27.53,27.35,27.4,469422.0,27.53,27.53,27.35,27.4,469422.0
2021-05-24 10:50:00,27.39,27.5,27.39,27.42,333417.0,27.39,27.5,27.39,27.42,333417.0
2021-05-24 11:00:00,27.41,27.49,27.41,27.48,239988.0,27.41,27.49,27.41,27.48,239988.0
2021-05-24 11:10:00,27.47,27.48,27.44,27.47,250808.0,27.47,27.48,27.44,27.47,250808.0
2021-05-24 11:20:00,27.47,27.55,27.46,27.55,311507.0,27.47,27.55,27.46,27.55,311507.0
2021-05-24 11:30:00,27.55,27.62,27.54,27.6,376889.0,27.55,27.62,27.54,27.6,376889.0
2021-05-24 11:40:00,27.6,27.66,27.59,27.61,331442.0,27.6,27.66,27.59,27.61,331442.0
2021-05-24 11:50:00,27.6,27.62,27.54,27.58,253035.0,27.6,27.62,27.54,27.58,253035.0
2021-05-24 12:00:00,27.58,27.66,27.56,27.66,305885.0,27.58,27.66,27.56,27.66,305885.0
2021-05-24 12:10:00,27.66,28.1,27.64,28.0,3074821.0,27.66,28.1,27.64,28.0,3074821.0
2021-05-24 12:20:00,28.0,28.15,27.88,27.95,1638599.0,28.0,28.15,27.88,27.95,1638599.0
2021-05-24 12:30:00,27.94,27.97,27.82,27.85,613359.0,27.94,27.97,27.82,27.85,613359.0
2021-05-24 12:40:00,27.85,27.95,27.81,27.9,708424.0,27.85,27.95,27.81,27.9,708424.0
2021-05-24 12:50:00,27.9,27.94,27.87,27.92,319143.0,27.9,27.94,27.87,27.92,319143.0
2021-05-24 13:00:00,27.91,28.01,27.88,27.91,448502.0,27.91,28.01,27.88,27.91,448502.0
2021-05-24 13:10:00,27.9,27.95,27.9,27.95,229153.0,27.9,27.95,27.9,27.95,229153.0
2021-05-24 13:20:00,27.94,27.99,27.94,27.99,264554.0,27.94,27.99,27.94,27.99,264554.0
2021-05-24 13:30:00,27.98,28.02,27.93,27.95,506042.0,27.98,28.02,27.93,27.95,506042.0
2021-05-24 13:40:00,27.95,28.01,27.93,27.97,250086.0,27.95,28.01,27.93,27.97,250086.0
2021-05-24 13:50:00,27.98,28.04,27.95,27.96,313850.0,27.98,28.04,27.95,27.96,313850.0
2021-05-24 14:00:00,27.95,27.98,27.93,27.95,177235.0,27.95,27.98,27.93,27.95,177235.0
2021-05-24 14:10:00,27.95,27.99,27.92,27.97,370987.0,27.95,27.99,27.92,27.97,370987.0
2021-05-24 14:20:00,27.97,28.04,27.96,28.03,243218.0,27.97,28.04,27.96,28.03,243218.0
2021-05-24 14:30:00,28.04,28.07,28.02,28.04,311161.0,28.04,28.07,28.02,28.04,311161.0
2021-05-24 14:40:00,28.04,28.09,28.02,28.04,328562.0,28.04,28.09,28.02,28.04,328562.0
2021-05-24 14:50:00,28.05,28.06,27.98,27.98,393285.0,28.05,28.06,27.98,27.98,393285.0
2021-05-24 15:00:00,27.98,28.05,27.98,28.02,272359.0,27.98,28.05,27.98,28.02,272359.0
2021-05-24 15:10:00,28.02,28.05,27.96,27.96,453112.0,28.02,28.05,27.96,27.96,453112.0
2021-05-24 15:20:00,27.96,28.02,27.96,27.99,334736.0,27.96,28.02,27.96,27.99,334736.0
2021-05-24 15:30:00,27.99,27.99,27.9,27.92,514279.0,27.99,27.99,27.9,27.92,514279.0
2021-05-24 15:40:00,27.93,27.94,27.86,27.92,640336.0,27.93,27.94,27.86,27.92,640336.0
2021-05-24 15:50:00,27.92,27.93,27.85,27.9,1023839.0,27.92,27.93,27.85,27.9,1023839.0
2021-05-25 09:30:00,28.25,28.88,28.23,28.82,4502430.0,28.25,28.88,28.23,28.82,4502430.0
2021-05-25 09:40:00,28.82,29.05,28.8,28.96,3522218.0,28.82,29.05,28.8,28.96,3522218.0
2021-05-25 09:50:00,28.96,28.98,28.73,28.8,1647179.0,28.96,28.98,28.73,28.8,1647179.0
2021-05-25 10:00:00,28.81,29.17,28.75,29.17,2404127.0,28.81,29.17,28.75,29.17,2404127.0
2021-05-25 10:10:00,29.17,29.35,29.13,29.35,3051880.0,29.17,29.35,29.13,29.35,3051880.0
2021-05-25 10:20:00,29.35,29.37,28.88,28.97,2099165.0,29.35,29.37,28.88,28.97,2099165.0
2021-05-25 10:30:00,28.96,29.02,28.8,28.92,1042555.0,28.96,29.02,28.8,28.92,1042555.0
2021-05-25 10:40:00,28.92,28.99,28.83,28.88,853969.0,28.92,28.99,28.83,28.88,853969.0
2021-05-25 10:50:00,28.88,28.91,28.71,28.74,973455.0,28.88,28.91,28.71,28.74,973455.0
2021-05-25 11:00:00,28.74,28.74,28.53,28.56,1009474.0,28.74,28.74,28.53,28.56,1009474.0
2021-05-25 11:10:00,28.56,28.62,28.46,28.48,886372.0,28.56,28.62,28.46,28.48,886372.0
2021-05-25 11:20:00,28.48,28.5,28.28,28.31,1137937.0,28.48,28.5,28.28,28.31,1137937.0
2021-05-25 11:30:00,28.33,28.51,28.3,28.47,680342.0,28.33,28.51,28.3,28.47,680342.0
2021-05-25 11:40:00,28.47,28.48,28.36,28.4,402451.0,28.47,28.48,28.36,28.4,402451.0
2021-05-25 11:50:00,28.4,28.49,28.32,28.48,370675.0,28.4,28.49,28.32,28.48,370675.0
2021-05-25 12:00:00,28.48,28.62,28.45,28.6,501637.0,28.48,28.62,28.45,28.6,501637.0
2021-05-25 12:10:00,28.6,28.63,28.49,28.52,439866.0,28.6,28.63,28.49,28.52,439866.0
2021-05-25 12:20:00,28.53,28.62,28.52,28.61,419364.0,28.53,28.62,28.52,28.61,419364.0
2021-05-25 12:30:00,28.61,28.68,28.59,28.64,409916.0,28.61,28.68,28.59,28.64,409916.0
2021-05-25 12:40:00,28.64,28.74,28.61,28.66,459459.0,28.64,28.74,28.61,28.66,459459.0
2021-05-25 12:50:00,28.66,28.72,28.64,28.65,230553.0,28.66,28.72,28.64,28.65,230553.0
2021-05-25 13:00:00,28.64,28.75,28.61,28.75,348175.0,28.64,28.75,28.61,28.75,348175.0
2021-05-25 13:10:00,28.74,28.8,28.71,28.76,316328.0,28.74,28.8,28.71,28.76,316328.0
2021-05-25 13:20:00,28.77,28.84,28.76,28.81,315261.0,28.77,28.84,28.76,28.81,315261.0
2021-05-25 13:30:00,28.81,28.88,28.79,28.83,254191.0,28.81,28.88,28.79,28.83,254191.0
2021-05-25 13:40:00,28.82,28.87,28.76,28.82,390726.0,28.82,28.87,28.76,28.82,390726.0
2021-05-25 13:50:00,28.83,28.83,28.72,28.76,386133.0,28.83,28.83,28.72,28.76,386133.0
2021-05-25 14:00:00,28.76,28.77,28.52,28.61,690737.0,28.76,28.77,28.52,28.61,690737.0
2021-05-25 14:10:00,28.61,28.65,28.56,28.6,339336.0,28.61,28.65,28.56,28.6,339336.0
2021-05-25 14:20:00,28.59,28.66,28.58,28.62,262270.0,28.59,28.66,28.58,28.62,262270.0
2021-05-25 14:30:00,28.62,28.7,28.61,28.69,226602.0,28.62,28.7,28.61,28.69,226602.0
2021-05-25 14:40:00,28.69,28.73,28.62,28.65,282475.0,28.69,28.73,28.62,28.65,282475.0
2021-05-25 14:50:00,28.64,28.67,28.56,28.57,268516.0,28.64,28.67,28.56,28.57,268516.0
2021-05-25 15:00:00,28.56,28.58,28.5,28.51,376938.0,28.56,28.58,28.5,28.51,376938.0
2021-05-25 15:10:00,28.51,28.67,28.44,28.65,1017886.0,28.51,28.67,28.44,28.65,1017886.0
2021-05-25 15:20:00,28.65,28.67,28.5,28.53,434504.0,28.65,28.67,28.5,28.53,434504.0
2021-05-25 15:30:00,28.52,28.6,28.49,28.58,433895.0,28.52,28.6,28.49,28.58,433895.0
2021-05-25 15:40:00,28.57,28.65,28.57,28.61,408623.0,28.57,28.65,28.57,28.61,408623.0
2021-05-25 15:50:00,28.6,28.63,28.49,28.58,1259423.0,28.6,28.63,28.49,28.58,1259423.0
2021-05-26 09:30:00,28.85,29.17,28.62,29.13,2600046.0,28.85,29.17,28.62,29.13,2600046.0
2021-05-26 09:40:00,29.13,29.18,28.85,28.94,1059407.0,29.13,29.18,28.85,28.94,1059407.0
2021-05-26 09:50:00,28.93,29.11,28.88,28.99,1174609.0,28.93,29.11,28.88,28.99,1174609.0
2021-05-26 10:00:00,28.99,29.1,28.9,29.06,695427.0,28.99,29.1,28.9,29.06,695427.0
2021-05-26 10:10:00,29.06,29.21,29.03,29.15,941751.0,29.06,29.21,29.03,29.15,941751.0
2021-05-26 10:20:00,29.14,29.24,29.08,29.2,715744.0,29.14,29.24,29.08,29.2,715744.0
2021-05-26 10:30:00,29.2,29.23,29.09,29.14,587749.0,29.2,29.23,29.09,29.14,587749.0
2021-05-26 10:40:00,29.15,29.17,29.04,29.11,534312.0,29.15,29.17,29.04,29.11,534312.0
2021-05-26 10:50:00,29.12,29.14,29.01,29.13,453313.0,29.12,29.14,29.01,29.13,453313.0
2021-05-26 11:00:00,29.14,29.16,29.07,29.12,337039.0,29.14,29.16,29.07,29.12,337039.0
2021-05-26 11:10:00,29.11,29.13,29.01,29.02,423092.0,29.11,29.13,29.01,29.02,423092.0
2021-05-26 11:20:00,29.03,29.07,28.95,28.98,435184.0,29.03,29.07,28.95,28.98,435184.0
2021-05-26 11:30:00,28.97,29.04,28.95,29.0,425632.0,28.97,29.04,28.95,29.0,425632.0
2021-05-26 11:40:00,28.99,29.02,28.97,28.98,245248.0,28.99,29.02,28.97,28.98,245248.0
2021-05-26 11:50:00,28.99,29.01,28.93,28.94,305818.0,28.99,29.01,28.93,28.94,305818.0
2021-05-26 12:00:00,28.94,28.98,28.9,28.96,356031.0,28.94,28.98,28.9,28.96,356031.0
2021-05-26 12:10:00,28.96,29.01,28.95,28.97,234796.0,28.96,29.01,28.95,28.97,234796.0
2021-05-26 12:20:00,28.97,29.0,28.94,29.0,178824.0,28.97,29.0,28.94,29.0,178824.0
2021-05-26 12:30:00,29.0,29.15,28.99,29.11,588006.0,29.0,29.15,28.99,29.11,588006.0
2021-05-26 12:40:00,29.11,29.12,29.04,29.06,178350.0,29.11,29.12,29.04,29.06,178350.0
2021-05-26 12:50:00,29.06,29.1,29.05,29.09,209047.0,29.06,29.1,29.05,29.09,209047.0
2021-05-26 13:00:00,29.09,29.19,29.09,29.14,430455.0,29.09,29.19,29.09,29.14,430455.0
2021-05-26 13:10:00,29.14,29.27,29.14,29.26,748462.0,29.14,29.27,29.14,29.26,748462.0
2021-05-26 13:20:00,29.26,29.3,29.19,29.21,535260.0,29.26,29.3,29.19,29.21,535260.0
2021-05-26 13:30:00,29.2,29.23,29.17,29.18,461629.0,29.2,29.23,29.17,29.18,461629.0
2021-05-26 13:40:00,29.18,29.2,29.11,29.15,323425.0,29.18,29.2,29.11,29.15,323425.0
2021-05-26 13:50:00,29.15,29.16,29.05,29.14,462144.0,29.15,29.16,29.05,29.14,462144.0
2021-05-26 14:00:00,29.14,29.26,29.13,29.24,354450.0,29.14,29.26,29.13,29.24,354450.0
2021-05-26 14:10:00,29.25,29.31,29.24,29.3,477872.0,29.25,29.31,29.24,29.3,477872.0
2021-05-26 14:20:00,29.3,29.42,29.26,29.27,840817.0,29.3,29.42,29.26,29.27,840817.0
2021-05-26 14:30:00,29.27,29.33,29.25,29.29,245849.0,29.27,29.33,29.25,29.29,245849.0
2021-05-26 14:40:00,29.3,29.31,29.25,29.3,253926.0,29.3,29.31,29.25,29.3,253926.0
2021-05-26 14:50:00,29.3,29.31,29.23,29.28,254688.0,29.3,29.31,29.23,29.28,254688.0
2021-05-26 15:00:00,29.28,29.29,29.16,29.17,361549.0,29.28,29.29,29.16,29.17,361549.0
2021-05-26 15:10:00,29.17,29.3,29.14,29.29,282649.0,29.17,29.3,29.14,29.29,282649.0
2021-05-26 15:20:00,29.29,29.31,29.25,29.27,252803.0,29.29,29.31,29.25,29.27,252803.0
2021-05-26 15:30:00,29.28,29.38,29.28,29.34,660949.0,29.28,29.38,29.28,29.34,660949.0
2021-05-26 15:40:00,29.34,29.4,29.34,29.39,694107.0,29.34,29.4,29.34,29.39,694107.0
2021-05-26 15:50:00,29.39,29.4,29.31,29.38,1279433.0,29.39,29.4,29.31,29.38,1279433.0
2021-05-27 09:30:00,29.57,29.72,29.29,29.66,2563726.0,29.57,29.72,29.29,29.66,2563726.0
2021-05-27 09:40:00,29.66,29.71,29.22,29.46,1636267.0,29.66,29.71,29.22,29.46,1636267.0
2021-05-27 09:50:00,29.47,29.61,29.43,29.5,904832.0,29.47,29.61,29.43,29.5,904832.0
2021-05-27 10:00:00,29.51,29.52,29.32,29.47,835640.0,29.51,29.52,29.32,29.47,835640.0
2021-05-27 10:10:00,29.48,29.49,29.29,29.39,816426.0,29.48,29.49,29.29,29.39,816426.0
2021-05-27 10:20:00,29.38,29.55,29.37,29.54,594987.0,29.38,29.55,29.37,29.54,594987.0
2021-05-27 10:30:00,29.54,29.55,29.35,29.39,739508.0,29.54,29.55,29.35,29.39,739508.0
2021-05-27 10:40:00,29.4,29.4,29.22,29.34,923595.0,29.4,29.4,29.22,29.34,923595.0
2021-05-27 10:50:00,29.33,29.41,29.26,29.39,813579.0,29.33,29.41,29.26,29.39,813579.0
2021-05-27 11:00:00,29.39,29.45,29.33,29.43,430594.0,29.39,29.45,29.33,29.43,430594.0
2021-05-27 11:10:00,29.43,29.5,29.39,29.5,552350.0,29.43,29.5,29.39,29.5,552350.0
2021-05-27 11:20:00,29.5,29.54,29.39,29.4,602268.0,29.5,29.54,29.39,29.4,602268.0
2021-05-27 11:30:00,29.4,29.45,29.32,29.43,543063.0,29.4,29.45,29.32,29.43,543063.0
2021-05-27 11:40:00,29.43,29.53,29.41,29.51,440213.0,29.43,29.53,29.41,29.51,440213.0
2021-05-27 11:50:00,29.51,29.51,29.44,29.46,194262.0,29.51,29.51,29.44,29.46,194262.0
2021-05-27 12:00:00,29.46,29.49,29.42,29.43,176008.0,29.46,29.49,29.42,29.43,176008.0
2021-05-27 12:10:00,29.42,29.51,29.41,29.48,240366.0,29.42,29.51,29.41,29.48,240366.0
2021-05-27 12:20:00,29.49,29.51,29.44,29.5,262844.0,29.49,29.51,29.44,29.5,262844.0
2021-05-27 12:30:00,29.51,29.56,29.46,29.55,280469.0,29.51,29.56,29.46,29.55,280469.0
2021-05-27 12:40:00,29.55,29.64,29.54,29.59,550744.0,29.55,29.64,29.54,29.59,550744.0
2021-05-27 12:50:00,29.59,29.64,29.56,29.59,329604.0,29.59,29.64,29.56,29.59,329604.0
2021-05-27 13:00:00,29.6,29.64,29.59,29.63,175755.0,29.6,29.64,29.59,29.63,175755.0
2021-05-27 13:10:00,29.64,29.64,29.53,29.56,314321.0,29.64,29.64,29.53,29.56,314321.0
2021-05-27 13:20:00,29.57,29.6,29.5,29.59,366375.0,29.57,29.6,29.5,29.59,366375.0
2021-05-27 13:30:00,29.58,29.63,29.51,29.58,314864.0,29.58,29.63,29.51,29.58,314864.0
2021-05-27 13:40:00,29.58,29.69,29.54,29.68,417566.0,29.58,29.69,29.54,29.68,417566.0
2021-05-27 13:50:00,29.68,29.72,29.64,29.7,459913.0,29.68,29.72,29.64,29.7,459913.0
2021-05-27 14:00:00,29.7,29.72,29.55,29.58,532427.0,29.7,29.72,29.55,29.58,532427.0
2021-05-27 14:10:00,29.57,29.65,29.55,29.64,242436.0,29.57,29.65,29.55,29.64,242436.0
2021-05-27 14:20:00,29.64,29.69,29.63,29.69,252911.0,29.64,29.69,29.63,29.69,252911.0
2021-05-27 14:30:00,29.69,29.69,29.64,29.68,263601.0,29.69,29.69,29.64,29.68,263601.0
2021-05-27 14:40:00,29.68,29.7,29.63,29.64,352867.0,29.68,29.7,29.63,29.64,352867.0
2021-05-27 14:50:00,29.64,29.76,29.63,29.76,562224.0,29.64,29.76,29.63,29.76,562224.0
2021-05-27 15:00:00,29.76,29.79,29.72,29.76,549015.0,29.76,29.79,29.72,29.76,549015.0
2021-05-27 15:10:00,29.76,29.84,29.75,29.81,496405.0,29.76,29.84,29.75,29.81,496405.0
2021-05-27 15:20:00,29.82,29.83,29.75,29.83,395389.0,29.82,29.83,29.75,29.83,395389.0
2021-05-27 15:30:00,29.83,29.89,29.81,29.89,678712.0,29.83,29.89,29.81,29.89,678712.0
2021-05-27 15:40:00,29.88,29.99,29.86,29.96,1255096.0,29.88,29.99,29.86,29.96,1255096.0
2021-05-27 15:50:00,29.95,30.0,29.92,29.97,2663458.0,29.95,30.0,29.92,29.97,2663458.0
2021-05-28 09:30:00,29.96,30.05,29.41,29.77,2784134.0,29.96,30.05,29.41,29.77,2784134.0
2021-05-28 09:40:00,29.78,29.78,29.5,29.72,1541395.0,29.78,29.78,29.5,29.72,1541395.0
2021-05-28 09:50:00,29.72,30.06,29.71,30.03,1649029.0,29.72,30.06,29.71,30.03,1649029.0
2021-05-28 10:00:00,30.04,30.07,29.75,29.87,1141695.0,30.04,30.07,29.75,29.87,1141695.0
2021-05-28 10:10:00,29.87,29.87,29.46,29.46,1042252.0,29.87,29.87,29.46,29.46,1042252.0
2021-05-28 10:20:00,29.47,29.58,29.42,29.46,1138485.0,29.47,29.58,29.42,29.46,1138485.0
2021-05-28 10:30:00,29.46,29.63,29.46,29.6,660859.0,29.46,29.63,29.46,29.6,660859.0
2021-05-28 10:40:00,29.61,29.66,29.5,29.53,581436.0,29.61,29.66,29.5,29.53,581436.0
2021-05-28 10:50:00,29.54,29.69,29.52,29.64,380628.0,29.54,29.69,29.52,29.64,380628.0
2021-05-28 11:00:00,29.64,29.84,29.64,29.84,502555.0,29.64,29.84,29.64,29.84,502555.0
2021-05-28 11:10:00,29.84,29.95,29.83,29.87,652972.0,29.84,29.95,29.83,29.87,652972.0
2021-05-28 11:20:00,29.86,29.88,29.7,29.71,664066.0,29.86,29.88,29.7,29.71,664066.0
2021-05-28 11:30:00,29.71,29.83,29.71,29.78,450025.0,29.71,29.83,29.71,29.78,450025.0
2021-05-28 11:40:00,29.78,29.82,29.69,29.8,340951.0,29.78,29.82,29.69,29.8,340951.0
2021-05-28 11:50:00,29.8,29.8,29.72,29.77,254573.0,29.8,29.8,29.72,29.77,254573.0
2021-05-28 12:00:00,29.77,29.83,29.73,29.74,271037.0,29.77,29.83,29.73,29.74,271037.0
2021-05-28 12:10:00,29.74,29.82,29.71,29.78,244939.0,29.74,29.82,29.71,29.78,244939.0
2021-05-28 12:20:00,29.79,29.79,29.72,29.76,194939.0,29.79,29.79,29.72,29.76,194939.0
2021-05-28 12:30:00,29.76,29.87,29.75,29.86,356848.0,29.76,29.87,29.75,29.86,356848.0
2021-05-28 12:40:00,29.87,29.91,29.84,29.85,312787.0,29.87,29.91,29.84,29.85,312787.0
2021-05-28 12:50:00,29.86,29.89,29.81,29.85,209710.0,29.86,29.89,29.81,29.85,209710.0
2021-05-28 13:00:00,29.84,29.88,29.84,29.86,116472.0,29.84,29.88,29.84,29.86,116472.0
2021-05-28 13:10:00,29.86,29.88,29.82,29.88,180020.0,29.86,29.88,29.82,29.88,180020.0
2021-05-28 13:20:00,29.87,29.88,29.83,29.84,170174.0,29.87,29.88,29.83,29.84,170174.0
2021-05-28 13:30:00,29.84,29.95,29.84,29.94,252405.0,29.84,29.95,29.84,29.94,252405.0
2021-05-28 13:40:00,29.94,29.96,29.88,29.96,446326.0,29.94,29.96,29.88,29.96,446326.0
2021-05-28 13:50:00,29.96,29.99,29.91,29.92,271202.0,29.96,29.99,29.91,29.92,271202.0
2021-05-28 14:00:00,29.92,29.94,29.85,29.86,400375.0,29.92,29.94,29.85,29.86,400375.0
2021-05-28 14:10:00,29.86,29.86,29.77,29.79,253139.0,29.86,29.86,29.77,29.79,253139.0
2021-05-28 14:20:00,29.78,29.82,29.78,29.8,228241.0,29.78,29.82,29.78,29.8,228241.0
2021-05-28 14:30:00,29.8,29.81,29.75,29.76,249599.0,29.8,29.81,29.75,29.76,249599.0
2021-05-28 14:40:00,29.76,29.79,29.66,29.67,324152.0,29.76,29.79,29.66,29.67,324152.0
2021-05-28 14:50:00,29.66,29.72,29.64,29.65,356031.0,29.66,29.72,29.64,29.65,356031.0
2021-05-28 15:00:00,29.65,29.69,29.63,29.65,224984.0,29.65,29.69,29.63,29.65,224984.0
2021-05-28 15:10:00,29.65,29.65,29.53,29.53,744385.0,29.65,29.65,29.53,29.53,744385.0
2021-05-28 15:20:00,29.54,29.64,29.53,29.61,299743.0,29.54,29.64,29.53,29.61,299743.0
2021-05-28 15:30:00,29.6,29.65,29.54,29.65,442011.0,29.6,29.65,29.54,29.65,442011.0
2021-05-28 15:40:00,29.64,29.66,29.56,29.57,912098.0,29.64,29.66,29.56,29.57,912098.0
2021-05-28 15:50:00,29.58,29.61,29.53,29.57,1462007.0,29.58,29.61,29.53,29.57,1462007.0
2021-06-01 09:30:00,30.19,30.41,29.91,30.06,4388988.0,30.19,30.41,29.91,30.06,4388988.0
2021-06-01 09:40:00,30.05,30.42,29.99,30.34,2233774.0,30.05,30.42,29.99,30.34,2233774.0
2021-06-01 09:50:00,30.34,30.5,30.28,30.39,1875557.0,30.34,30.5,30.28,30.39,1875557.0
2021-06-01 10:00:00,30.39,30.69,30.36,30.69,2307678.0,30.39,30.69,30.36,30.69,2307678.0
2021-06-01 10:10:00,30.68,30.75,30.35,30.5,1753953.0,30.68,30.75,30.35,30.5,1753953.0
2021-06-01 10:20:00,30.5,30.52,30.29,30.41,952111.0,30.5,30.52,30.29,30.41,952111.0
2021-06-01 10:30:00,30.4,30.59,30.4,30.49,1082598.0,30.4,30.59,30.4,30.49,1082598.0
2021-06-01 10:40:00,30.5,30.53,30.38,30.41,745735.0,30.5,30.53,30.38,30.41,745735.0
2021-06-01 10:50:00,30.41,30.49,30.33,30.44,541118.0,30.41,30.49,30.33,30.44,541118.0
2021-06-01 11:00:00,30.43,30.56,30.39,30.41,714768.0,30.43,30.56,30.39,30.41,714768.0
2021-06-01 11:10:00,30.41,30.57,30.36,30.54,517388.0,30.41,30.57,30.36,30.54,517388.0
2021-06-01 11:20:00,30.55,30.59,30.45,30.47,535178.0,30.55,30.59,30.45,30.47,535178.0
2021-06-01 11:30:00,30.48,30.52,30.45,30.45,500007.0,30.48,30.52,30.45,30.45,500007.0
2021-06-01 11:40:00,30.46,30.5,30.4,30.42,419801.0,30.46,30.5,30.4,30.42,419801.0
2021-06-01 11:50:00,30.42,30.51,30.39,30.45,483346.0,30.42,30.51,30.39,30.45,483346.0
2021-06-01 12:00:00,30.46,30.46,30.33,30.37,502072.0,30.46,30.46,30.33,30.37,502072.0
2021-06-01 12:10:00,30.37,30.42,30.35,30.41,402604.0,30.37,30.42,30.35,30.41,402604.0
2021-06-01 12:20:00,30.41,30.52,30.38,30.5,464665.0,30.41,30.52,30.38,30.5,464665.0
2021-06-01 12:30:00,30.5,30.53,30.46,30.52,386024.0,30.5,30.53,30.46,30.52,386024.0
2021-06-01 12:40:00,30.52,30.53,30.42,30.45,375285.0,30.52,30.53,30.42,30.45,375285.0
2021-06-01 12:50:00,30.46,30.52,30.43,30.52,278277.0,30.46,30.52,30.43,30.52,278277.0
2021-06-01 13:00:00,30.52,30.53,30.45,30.51,444256.0,30.52,30.53,30.45,30.51,444256.0
2021-06-01 13:10:00,30.5,30.51,30.42,30.44,293378.0,30.5,30.51,30.42,30.44,293378.0
2021-06-01 13:20:00,30.44,30.44,30.37,30.41,350073.0,30.44,30.44,30.37,30.41,350073.0
2021-06-01 13:30:00,30.4,30.42,30.31,30.34,386640.0,30.4,30.42,30.31,30.34,386640.0
2021-06-01 13:40:00,30.34,30.4,30.32,30.37,373445.0,30.34,30.4,30.32,30.37,373445.0
2021-06-01 13:50:00,30.36,30.42,30.33,30.34,304385.0,30.36,30.42,30.33,30.34,304385.0
2021-06-01 14:00:00,30.35,30.43,30.32,30.38,402817.0,30.35,30.43,30.32,30.38,402817.0
2021-06-01 14:10:00,30.38,30.38,30.23,30.25,888254.0,30.38,30.38,30.23,30.25,888254.0
2021-06-01 14:20:00,30.25,30.35,30.24,30.34,438647.0,30.25,30.35,30.24,30.34,438647.0
2021-06-01 14:30:00,30.34,30.44,30.33,30.41,378919.0,30.34,30.44,30.33,30.41,378919.0
2021-06-01 14:40:00,30.41,30.42,30.31,30.32,419840.0,30.41,30.42,30.31,30.32,419840.0
2021-06-01 14:50:00,30.33,30.33,30.26,30.29,406647.0,30.33,30.33,30.26,30.29,406647.0
2021-06-01 15:00:00,30.29,30.35,30.27,30.27,561618.0,30.29,30.35,30.27,30.27,561618.0
2021-06-01 15:10:00,30.28,30.32,30.19,30.24,746383.0,30.28,30.32,30.19,30.24,746383.0
2021-06-01 15:20:00,30.24,30.28,30.15,30.16,614005.0,30.24,30.28,30.15,30.16,614005.0
2021-06-01 15:30:00,30.16,30.2,30.09,30.19,892401.0,30.16,30.2,30.09,30.19,892401.0
2021-06-01 15:40:00,30.19,30.2,30.1,30.17,930671.0,30.19,30.2,30.1,30.17,930671.0
2021-06-01 15:50:00,30.16,30.21,30.06,30.16,2897112.0,30.16,30.21,30.06,30.16,2897112.0
2021-06-02 09:30:00,30.33,30.33,29.93,30.19,2262842.0,30.33,30.33,29.93,30.19,2262842.0
2021-06-02 09:40:00,30.2,30.78,30.18,30.71,2008739.0,30.2,30.78,30.18,30.71,2008739.0
2021-06-02 09:50:00,30.71,30.75,30.48,30.51,1455270.0,30.71,30.75,30.48,30.51,1455270.0
2021-06-02 10:00:00,30.52,30.7,30.46,30.66,861992.0,30.52,30.7,30.46,30.66,861992.0
2021-06-02 10:10:00,30.67,30.87,30.61,30.81,908111.0,30.67,30.87,30.61,30.81,908111.0
2021-06-02 10:20:00,30.81,30.88,30.75,30.79,912117.0,30.81,30.88,30.75,30.79,912117.0
2021-06-02 10:30:00,30.79,30.86,30.66,30.81,641817.0,30.79,30.86,30.66,30.81,641817.0
2021-06-02 10:40:00,30.81,30.92,30.8,30.89,873338.0,30.81,30.92,30.8,30.89,873338.0
2021-06-02 10:50:00,30.89,31.1,30.89,31.07,1356606.0,30.89,31.1,30.89,31.07,1356606.0
2021-06-02 11:00:00,31.07,31.09,30.99,31.03,877445.0,31.07,31.09,30.99,31.03,877445.0
2021-06-02 11:10:00,31.02,31.06,30.89,30.96,669543.0,31.02,31.06,30.89,30.96,669543.0
2021-06-02 11:20:00,30.96,31.09,30.92,31.08,535944.0,30.96,31.09,30.92,31.08,535944.0
2021-06-02 11:30:00,31.09,31.11,30.99,31.05,1114604.0,31.09,31.11,30.99,31.05,1114604.0
2021-06-02 11:40:00,31.04,31.13,30.98,31.09,613063.0,31.04,31.13,30.98,31.09,613063.0
2021-06-02 11:50:00,31.09,31.23,31.08,31.19,598678.0,31.09,31.23,31.08,31.19,598678.0
2021-06-02 12:00:00,31.19,31.22,31.13,31.14,522801.0,31.19,31.22,31.13,31.14,522801.0
2021-06-02 12:10:00,31.13,31.2,31.11,31.2,412569.0,31.13,31.2,31.11,31.2,412569.0
2021-06-02 12:20:00,31.2,31.21,31.09,31.14,496545.0,31.2,31.21,31.09,31.14,496545.0
2021-06-02 12:30:00,31.15,31.24,30.97,31.15,941127.0,31.15,31.24,30.97,31.15,941127.0
2021-06-02 12:40:00,31.15,31.33,31.11,31.32,644296.0,31.15,31.33,31.11,31.32,644296.0
2021-06-02 12:50:00,31.31,31.38,31.27,31.38,553860.0,31.31,31.38,31.27,31.38,553860.0
2021-06-02 13:00:00,31.37,31.49,31.3,31.48,826620.0,31.37,31.49,31.3,31.48,826620.0
2021-06-02 13:10:00,31.48,31.5,31.2,31.23,1036524.0,31.48,31.5,31.2,31.23,1036524.0
2021-06-02 13:20:00,31.23,31.25,30.96,31.03,1368588.0,31.23,31.25,30.96,31.03,1368588.0
2021-06-02 13:30:00,31.03,31.15,31.01,31.12,664952.0,31.03,31.15,31.01,31.12,664952.0
2021-06-02 13:40:00,31.12,31.14,30.9,30.94,859079.0,31.12,31.14,30.9,30.94,859079.0
2021-06-02 13:50:00,30.93,31.1,30.92,31.07,434635.0,30.93,31.1,30.92,31.07,434635.0
2021-06-02 14:00:00,31.06,31.22,31.06,31.17,576620.0,31.06,31.22,31.06,31.17,576620.0
2021-06-02 14:10:00,31.18,31.22,31.1,31.2,539846.0,31.18,31.22,31.1,31.2,539846.0
2021-06-02 14:20:00,31.19,31.31,31.19,31.25,457171.0,31.19,31.31,31.19,31.25,457171.0
2021-06-02 14:30:00,31.25,31.29,31.17,31.23,448596.0,31.25,31.29,31.17,31.23,448596.0
2021-06-02 14:40:00,31.23,31.26,31.19,31.25,466446.0,31.23,31.26,31.19,31.25,466446.0
2021-06-02 14:50:00,31.25,31.28,31.2,31.24,457746.0,31.25,31.28,31.2,31.24,457746.0
2021-06-02 15:00:00,31.23,31.32,31.21,31.3,475156.0,31.23,31.32,31.21,31.3,475156.0
2021-06-02 15:10:00,31.31,31.34,31.25,31.27,572299.0,31.31,31.34,31.25,31.27,572299.0
2021-06-02 15:20:00,31.28,31.31,31.25,31.25,393695.0,31.28,31.31,31.25,31.25,393695.0
2021-06-02 15:30:00,31.26,31.34,31.23,31.3,581386.0,31.26,31.34,31.23,31.3,581386.0
2021-06-02 15:40:00,31.31,31.31,31.21,31.27,1893056.0,31.31,31.31,31.21,31.27,1893056.0
2021-06-02 15:50:00,31.28,31.36,31.25,31.31,1406180.0,31.28,31.36,31.25,31.31,1406180.0
2021-06-03 09:30:00,31.14,31.3,30.45,30.56,3094674.0,31.14,31.3,30.45,30.56,3094674.0
2021-06-03 09:40:00,30.57,30.7,30.35,30.46,1915277.0,30.57,30.7,30.35,30.46,1915277.0
2021-06-03 09:50:00,30.46,30.8,30.46,30.74,956442.0,30.46,30.8,30.46,30.74,956442.0
2021-06-03 10:00:00,30.73,31.06,30.71,31.0,986938.0,30.73,31.06,30.71,31.0,986938.0
2021-06-03 10:10:00,31.0,31.0,30.69,30.78,674060.0,31.0,31.0,30.69,30.78,674060.0
2021-06-03 10:20:00,30.78,30.93,30.73,30.85,571522.0,30.78,30.93,30.73,30.85,571522.0
2021-06-03 10:30:00,30.84,30.97,30.82,30.91,368822.0,30.84,30.97,30.82,30.91,368822.0
2021-06-03 10:40:00,30.91,31.01,30.82,31.01,496524.0,30.91,31.01,30.82,31.01,496524.0
2021-06-03 10:50:00,31.01,31.03,30.81,30.87,567293.0,31.01,31.03,30.81,30.87,567293.0
2021-06-03 11:00:00,30.88,30.89,30.72,30.81,414168.0,30.88,30.89,30.72,30.81,414168.0
2021-06-03 11:10:00,30.8,30.82,30.56,30.57,633149.0,30.8,30.82,30.56,30.57,633149.0
2021-06-03 11:20:00,30.58,30.73,30.54,30.72,616827.0,30.58,30.73,30.54,30.72,616827.0
2021-06-03 11:30:00,30.71,30.79,30.65,30.79,308428.0,30.71,30.79,30.65,30.79,308428.0
2021-06-03 11:40:00,30.79,30.87,30.77,30.8,369513.0,30.79,30.87,30.77,30.8,369513.0
2021-06-03 11:50:00,30.8,30.81,30.74,30.8,193084.0,30.8,30.81,30.74,30.8,193084.0
2021-06-03 12:00:00,30.81,30.86,30.75,30.78,515041.0,30.81,30.86,30.75,30.78,515041.0
2021-06-03 12:10:00,30.78,30.84,30.75,30.82,270086.0,30.78,30.84,30.75,30.82,270086.0
2021-06-03 12:20:00,30.82,30.82,30.7,30.76,328327.0,30.82,30.82,30.7,30.76,328327.0
2021-06-03 12:30:00,30.75,30.75,30.65,30.66,213303.0,30.75,30.75,30.65,30.66,213303.0
2021-06-03 12:40:00,30.65,30.67,30.58,30.61,305026.0,30.65,30.67,30.58,30.61,305026.0
2021-06-03 12:50:00,30.61,30.71,30.55,30.7,330070.0,30.61,30.71,30.55,30.7,330070.0
2021-06-03 13:00:00,30.7,30.78,30.65,30.68,341300.0,30.7,30.78,30.65,30.68,341300.0
2021-06-03 13:10:00,30.68,30.72,30.62,30.67,175796.0,30.68,30.72,30.62,30.67,175796.0
2021-06-03 13:20:00,30.67,30.76,30.66,30.75,217284.0,30.67,30.76,30.66,30.75,217284.0
2021-06-03 13:30:00,30.74,30.78,30.71,30.73,169475.0,30.74,30.78,30.71,30.73,169475.0
2021-06-03 13:40:00,30.73,30.75,30.64,30.7,217909.0,30.73,30.75,30.64,30.7,217909.0
2021-06-03 13:50:00,30.71,30.85,30.7,30.84,256383.0,30.71,30.85,30.7,30.84,256383.0
2021-06-03 14:00:00,30.85,31.05,30.78,30.8,1214889.0,30.85,31.05,30.78,30.8,1214889.0
2021-06-03 14:10:00,30.81,30.84,30.71,30.76,266814.0,30.81,30.84,30.71,30.76,266814.0
2021-06-03 14:20:00,30.76,30.77,30.65,30.72,280095.0,30.76,30.77,30.65,30.72,280095.0
2021-06-03 14:30:00,30.72,30.75,30.61,30.62,212057.0,30.72,30.75,30.61,30.62,212057.0
2021-06-03 14:40:00,30.62,30.64,30.57,30.62,325244.0,30.62,30.64,30.57,30.62,325244.0
2021-06-03 14:50:00,30.62,30.66,30.57,30.63,280806.0,30.62,30.66,30.57,30.63,280806.0
2021-06-03 15:00:00,30.62,30.69,30.61,30.66,189032.0,30.62,30.69,30.61,30.66,189032.0
2021-06-03 15:10:00,30.66,30.75,30.64,30.74,401500.0,30.66,30.75,30.64,30.74,401500.0
2021-06-03 15:20:00,30.74,30.78,30.69,30.78,405603.0,30.74,30.78,30.69,30.78,405603.0
2021-06-03 15:30:00,30.78,30.85,30.76,30.82,333894.0,30.78,30.85,30.76,30.82,333894.0
2021-06-03 15:40:00,30.82,30.82,30.71,30.74,504674.0,30.82,30.82,30.71,30.74,504674.0
2021-06-03 15:50:00,30.74,30.79,30.65,30.66,1087627.0,30.74,30.79,30.65,30.66,1087627.0
2021-06-04 09:30:00,30.92,31.11,30.79,30.88,1425505.0,30.92,31.11,30.79,30.88,1425505.0
2021-06-04 09:40:00,30.88,30.96,30.67,30.69,967715.0,30.88,30.96,30.67,30.69,967715.0
2021-06-04 09:50:00,30.69,30.74,30.57,30.63,1135661.0,30.69,30.74,30.57,30.63,1135661.0
2021-06-04 10:00:00,30.63,30.64,30.38,30.42,909170.0,30.63,30.64,30.38,30.42,909170.0
2021-06-04 10:10:00,30.42,30.5,30.25,30.34,1025836.0,30.42,30.5,30.25,30.34,1025836.0
2021-06-04 10:20:00,30.35,30.45,30.28,30.4,689605.0,30.35,30.45,30.28,30.4,689605.0
2021-06-04 10:30:00,30.4,30.57,30.4,30.48,465657.0,30.4,30.57,30.4,30.48,465657.0
2021-06-04 10:40:00,30.49,30.52,30.4,30.49,352843.0,30.49,30.52,30.4,30.49,352843.0
2021-06-04 10:50:00,30.49,30.53,30.41,30.5,200117.0,30.49,30.53,30.41,30.5,200117.0
2021-06-04 11:00:00,30.5,30.61,30.48,30.58,363962.0,30.5,30.61,30.48,30.58,363962.0
2021-06-04 11:10:00,30.58,30.63,30.53,30.55,292228.0,30.58,30.63,30.53,30.55,292228.0
2021-06-04 11:20:00,30.56,30.6,30.48,30.51,250000.0,30.56,30.6,30.48,30.51,250000.0
2021-06-04 11:30:00,30.5,30.64,30.5,30.63,260059.0,30.5,30.64,30.5,30.63,260059.0
2021-06-04 11:40:00,30.64,30.64,30.46,30.48,389332.0,30.64,30.64,30.46,30.48,389332.0
2021-06-04 11:50:00,30.48,30.51,30.45,30.49,249333.0,30.48,30.51,30.45,30.49,249333.0
2021-06-04 12:00:00,30.49,30.56,30.49,30.55,163782.0,30.49,30.56,30.49,30.55,163782.0
2021-06-04 12:10:00,30.55,30.61,30.55,30.56,206620.0,30.55,30.61,30.55,30.56,206620.0
2021-06-04 12:20:00,30.56,30.6,30.53,30.57,189811.0,30.56,30.6,30.53,30.57,189811.0
2021-06-04 12:30:00,30.57,30.61,30.55,30.58,174391.0,30.57,30.61,30.55,30.58,174391.0
2021-06-04 12:40:00,30.58,30.64,30.57,30.61,154833.0,30.58,30.64,30.57,30.61,154833.0
2021-06-04 12:50:00,30.61,30.7,30.6,30.7,275345.0,30.61,30.7,30.6,30.7,275345.0
2021-06-04 13:00:00,30.7,30.75,30.68,30.7,272784.0,30.7,30.75,30.68,30.7,272784.0
2021-06-04 13:10:00,30.7,30.73,30.63,30.67,321654.0,30.7,30.73,30.63,30.67,321654.0
2021-06-04 13:20:00,30.68,30.68,30.56,30.59,462002.0,30.68,30.68,30.56,30.59,462002.0
2021-06-04 13:30:00,30.6,30.65,30.56,30.62,139202.0,30.6,30.65,30.56,30.62,139202.0
2021-06-04 13:40:00,30.63,30.67,30.61,30.62,151250.0,30.63,30.67,30.61,30.62,151250.0
2021-06-04 13:50:00,30.62,30.91,30.6,30.77,1304272.0,30.62,30.91,30.6,30.77,1304272.0
2021-06-04 14:00:00,30.78,30.78,30.61,30.63,483777.0,30.78,30.78,30.61,30.63,483777.0
2021-06-04 14:10:00,30.64,30.66,30.48,30.51,410141.0,30.64,30.66,30.48,30.51,410141.0
2021-06-04 14:20:00,30.5,30.57,30.5,30.54,176555.0,30.5,30.57,30.5,30.54,176555.0
2021-06-04 14:30:00,30.54,30.59,30.53,30.57,154605.0,30.54,30.59,30.53,30.57,154605.0
2021-06-04 14:40:00,30.57,30.62,30.56,30.61,131795.0,30.57,30.62,30.56,30.61,131795.0
2021-06-04 14:50:00,30.61,30.62,30.55,30.58,145486.0,30.61,30.62,30.55,30.58,145486.0
2021-06-04 15:00:00,30.58,30.6,30.53,30.55,184625.0,30.58,30.6,30.53,30.55,184625.0
2021-06-04 15:10:00,30.56,30.59,30.52,30.57,300421.0,30.56,30.59,30.52,30.57,300421.0
2021-06-04 15:20:00,30.56,30.61,30.55,30.57,262323.0,30.56,30.61,30.55,30.57,262323.0
2021-06-04 15:30:00,30.57,30.62,30.56,30.62,319623.0,30.57,30.62,30.56,30.62,319623.0
2021-06-04 15:40:00,30.61,30.63,30.56,30.6,380942.0,30.61,30.63,30.56,30.6,380942.0
2021-06-04 15:50:00,30.6,30.61,30.54,30.55,1149964.0,30.6,30.61,30.54,30.55,1149964.0
2021-06-07 09:30:00,30.75,31.06,30.65,30.91,2281436.0,30.75,31.06,30.65,30.91,2281436.0
2021-06-07 09:40:00,30.91,31.24,30.89,31.21,1711150.0,30.91,31.24,30.89,31.21,1711150.0
2021-06-07 09:50:00,31.21,31.27,31.02,31.15,1121727.0,31.21,31.27,31.02,31.15,1121727.0
2021-06-07 10:00:00,31.15,31.2,31.0,31.18,909020.0,31.15,31.2,31.0,31.18,909020.0
2021-06-07 10:10:00,31.18,31.33,31.15,31.21,1008151.0,31.18,31.33,31.15,31.21,1008151.0
2021-06-07 10:20:00,31.21,31.43,31.21,31.41,741581.0,31.21,31.43,31.21,31.41,741581.0
2021-06-07 10:30:00,31.42,31.46,31.31,31.39,927796.0,31.42,31.46,31.31,31.39,927796.0
2021-06-07 10:40:00,31.39,31.43,31.23,31.27,1127584.0,31.39,31.43,31.23,31.27,1127584.0
2021-06-07 10:50:00,31.28,31.35,31.2,31.33,572721.0,31.28,31.35,31.2,31.33,572721.0
2021-06-07 11:00:00,31.33,31.41,31.31,31.35,657952.0,31.33,31.41,31.31,31.35,657952.0
2021-06-07 11:10:00,31.34,31.41,31.29,31.3,483384.0,31.34,31.41,31.29,31.3,483384.0
2021-06-07 11:20:00,31.31,31.34,31.22,31.28,415124.0,31.31,31.34,31.22,31.28,415124.0
2021-06-07 11:30:00,31.28,31.35,31.25,31.3,266730.0,31.28,31.35,31.25,31.3,266730.0
2021-06-07 11:40:00,31.31,31.32,31.25,31.28,239545.0,31.31,31.32,31.25,31.28,239545.0
2021-06-07 11:50:00,31.29,31.3,31.2,31.21,330639.0,31.29,31.3,31.2,31.21,330639.0
2021-06-07 12:00:00,31.22,31.22,31.12,31.13,491602.0,31.22,31.22,31.12,31.13,491602.0
2021-06-07 12:10:00,31.13,31.2,31.11,31.19,356869.0,31.13,31.2,31.11,31.19,356869.0
2021-06-07 12:20:00,31.19,31.2,31.04,31.05,421302.0,31.19,31.2,31.04,31.05,421302.0
2021-06-07 12:30:00,31.05,31.12,31.04,31.12,381180.0,31.05,31.12,31.04,31.12,381180.0
2021-06-07 12:40:00,31.12,31.16,31.1,31.11,312878.0,31.12,31.16,31.1,31.11,312878.0
2021-06-07 12:50:00,31.11,31.17,31.1,31.12,196292.0,31.11,31.17,31.1,31.12,196292.0
2021-06-07 13:00:00,31.12,31.16,31.06,31.1,297492.0,31.12,31.16,31.06,31.1,297492.0
2021-06-07 13:10:00,31.1,31.12,31.02,31.06,236146.0,31.1,31.12,31.02,31.06,236146.0
2021-06-07 13:20:00,31.06,31.08,30.93,30.94,533243.0,31.06,31.08,30.93,30.94,533243.0
2021-06-07 13:30:00,30.94,30.95,30.88,30.89,414997.0,30.94,30.95,30.88,30.89,414997.0
2021-06-07 13:40:00,30.89,30.94,30.87,30.92,255998.0,30.89,30.94,30.87,30.92,255998.0
2021-06-07 13:50:00,30.92,30.95,30.81,30.82,383714.0,30.92,30.95,30.81,30.82,383714.0
2021-06-07 14:00:00,30.82,30.87,30.78,30.83,330702.0,30.82,30.87,30.78,30.83,330702.0
2021-06-07 14:10:00,30.83,30.88,30.82,30.85,264451.0,30.83,30.88,30.82,30.85,264451.0
2021-06-07 14:20:00,30.85,30.88,30.8,30.83,243014.0,30.85,30.88,30.8,30.83,243014.0
2021-06-07 14:30:00,30.84,30.92,30.82,30.9,252383.0,30.84,30.92,30.82,30.9,252383.0
2021-06-07 14:40:00,30.91,30.93,30.83,30.85,269320.0,30.91,30.93,30.83,30.85,269320.0
2021-06-07 14:50:00,30.86,30.9,30.82,30.85,272704.0,30.86,30.9,30.82,30.85,272704.0
2021-06-07 15:00:00,30.84,30.89,30.84,30.88,154717.0,30.84,30.89,30.84,30.88,154717.0
2021-06-07 15:10:00,30.88,30.89,30.82,30.88,235958.0,30.88,30.89,30.82,30.88,235958.0
2021-06-07 15:20:00,30.88,30.88,30.82,30.83,266669.0,30.88,30.88,30.82,30.83,266669.0
2021-06-07 15:30:00,30.83,30.85,30.77,30.78,409052.0,30.83,30.85,30.77,30.78,409052.0
2021-06-07 15:40:00,30.79,30.85,30.76,30.84,456749.0,30.79,30.85,30.76,30.84,456749.0
2021-06-07 15:50:00,30.84,30.91,30.81,30.89,1180361.0,30.84,30.91,30.81,30.89,1180361.0
2021-06-08 09:30:00,31.12,31.15,30.66,30.7,2619638.0,31.12,31.15,30.66,30.7,2619638.0
2021-06-08 09:40:00,30.7,30.93,30.61,30.81,1313353.0,30.7,30.93,30.61,30.81,1313353.0
2021-06-08 09:50:00,30.8,30.99,30.69,30.94,862263.0,30.8,30.99,30.69,30.94,862263.0
2021-06-08 10:00:00,30.94,31.13,30.92,31.05,919533.0,30.94,31.13,30.92,31.05,919533.0
2021-06-08 10:10:00,31.05,31.16,31.03,31.09,784824.0,31.05,31.16,31.03,31.09,784824.0
2021-06-08 10:20:00,31.1,31.12,31.03,31.1,586693.0,31.1,31.12,31.03,31.1,586693.0
2021-06-08 10:30:00,31.1,31.12,30.99,31.08,564816.0,31.1,31.12,30.99,31.08,564816.0
2021-06-08 10:40:00,31.08,31.23,31.05,31.05,1492529.0,31.08,31.23,31.05,31.05,1492529.0
2021-06-08 10:50:00,31.06,31.09,30.91,30.93,688636.0,31.06,31.09,30.91,30.93,688636.0
2021-06-08 11:00:00,30.93,31.0,30.88,30.97,592903.0,30.93,31.0,30.88,30.97,592903.0
2021-06-08 11:10:00,30.97,30.97,30.71,30.73,697406.0,30.97,30.97,30.71,30.73,697406.0
2021-06-08 11:20:00,30.72,30.81,30.65,30.79,821101.0,30.72,30.81,30.65,30.79,821101.0
2021-06-08 11:30:00,30.78,30.89,30.76,30.84,420550.0,30.78,30.89,30.76,30.84,420550.0
2021-06-08 11:40:00,30.84,30.94,30.81,30.94,366005.0,30.84,30.94,30.81,30.94,366005.0
2021-06-08 11:50:00,30.94,30.97,30.86,30.97,454144.0,30.94,30.97,30.86,30.97,454144.0
2021-06-08 12:00:00,30.96,30.99,30.91,30.98,339820.0,30.96,30.99,30.91,30.98,339820.0
2021-06-08 12:10:00,30.98,31.02,30.95,30.99,257937.0,30.98,31.02,30.95,30.99,257937.0
2021-06-08 12:20:00,30.99,31.0,30.92,30.99,253994.0,30.99,31.0,30.92,30.99,253994.0
2021-06-08 12:30:00,30.99,31.0,30.97,30.99,226815.0,30.99,31.0,30.97,30.99,226815.0
2021-06-08 12:40:00,30.98,31.02,30.92,30.96,214887.0,30.98,31.02,30.92,30.96,214887.0
2021-06-08 12:50:00,30.97,30.97,30.9,30.91,161897.0,30.97,30.97,30.9,30.91,161897.0
2021-06-08 13:00:00,30.91,30.97,30.9,30.96,173891.0,30.91,30.97,30.9,30.96,173891.0
2021-06-08 13:10:00,30.96,31.01,30.95,31.01,197904.0,30.96,31.01,30.95,31.01,197904.0
2021-06-08 13:20:00,31.01,31.06,30.98,31.01,230798.0,31.01,31.06,30.98,31.01,230798.0
2021-06-08 13:30:00,31.01,31.09,31.0,31.08,158266.0,31.01,31.09,31.0,31.08,158266.0
2021-06-08 13:40:00,31.09,31.13,31.07,31.07,277406.0,31.09,31.13,31.07,31.07,277406.0
2021-06-08 13:50:00,31.08,31.09,31.02,31.05,298239.0,31.08,31.09,31.02,31.05,298239.0
2021-06-08 14:00:00,31.05,31.14,31.04,31.14,213604.0,31.05,31.14,31.04,31.14,213604.0
2021-06-08 14:10:00,31.14,31.18,31.12,31.15,429880.0,31.14,31.18,31.12,31.15,429880.0
2021-06-08 14:20:00,31.15,31.16,31.1,31.12,261652.0,31.15,31.16,31.1,31.12,261652.0
2021-06-08 14:30:00,31.12,31.13,31.08,31.12,189032.0,31.12,31.13,31.08,31.12,189032.0
2021-06-08 14:40:00,31.11,31.18,31.1,31.16,230596.0,31.11,31.18,31.1,31.16,230596.0
2021-06-08 14:50:00,31.16,31.18,31.14,31.17,234693.0,31.16,31.18,31.14,31.17,234693.0
2021-06-08 15:00:00,31.17,31.5,31.07,31.15,2014560.0,31.17,31.5,31.07,31.15,2014560.0
2021-06-08 15:10:00,31.15,31.16,31.02,31.05,746538.0,31.15,31.16,31.02,31.05,746538.0
2021-06-08 15:20:00,31.05,31.08,31.0,31.05,415700.0,31.05,31.08,31.0,31.05,415700.0
2021-06-08 15:30:00,31.05,31.12,31.03,31.09,276763.0,31.05,31.12,31.03,31.09,276763.0
2021-06-08 15:40:00,31.1,31.12,31.06,31.08,382580.0,31.1,31.12,31.06,31.08,382580.0
2021-06-08 15:50:00,31.08,31.16,31.06,31.07,1096284.0,31.08,31.16,31.06,31.07,1096284.0
2021-06-09 09:30:00,31.3,31.3,30.98,30.99,1707504.0,31.3,31.3,30.98,30.99,1707504.0
2021-06-09 09:40:00,30.99,31.35,30.94,31.2,1137799.0,30.99,31.35,30.94,31.2,1137799.0
2021-06-09 09:50:00,31.2,31.24,31.05,31.15,993918.0,31.2,31.24,31.05,31.15,993918.0
2021-06-09 10:00:00,31.15,31.29,31.14,31.28,626794.0,31.15,31.29,31.14,31.28,626794.0
2021-06-09 10:10:00,31.28,31.29,31.0,31.05,721599.0,31.28,31.29,31.0,31.05,721599.0
2021-06-09 10:20:00,31.06,31.19,31.03,31.16,357818.0,31.06,31.19,31.03,31.16,357818.0
2021-06-09 10:30:00,31.17,31.18,31.09,31.14,289368.0,31.17,31.18,31.09,31.14,289368.0
2021-06-09 10:40:00,31.14,31.14,30.93,30.94,690528.0,31.14,31.14,30.93,30.94,690528.0
2021-06-09 10:50:00,30.95,31.05,30.94,30.99,369948.0,30.95,31.05,30.94,30.99,369948.0
2021-06-09 11:00:00,30.99,31.02,30.91,30.97,353914.0,30.99,31.02,30.91,30.97,353914.0
2021-06-09 11:10:00,30.96,31.01,30.9,30.96,301801.0,30.96,31.01,30.9,30.96,301801.0
2021-06-09 11:20:00,30.96,31.01,30.87,30.91,337975.0,30.96,31.01,30.87,30.91,337975.0
2021-06-09 11:30:00,30.9,30.91,30.83,30.87,321614.0,30.9,30.91,30.83,30.87,321614.0
2021-06-09 11:40:00,30.87,30.94,30.84,30.91,362439.0,30.87,30.94,30.84,30.91,362439.0
2021-06-09 11:50:00,30.91,30.91,30.73,30.79,492456.0,30.91,30.91,30.73,30.79,492456.0
2021-06-09 12:00:00,30.79,30.84,30.76,30.83,291460.0,30.79,30.84,30.76,30.83,291460.0
2021-06-09 12:10:00,30.83,30.86,30.78,30.8,227232.0,30.83,30.86,30.78,30.8,227232.0
2021-06-09 12:20:00,30.8,30.9,30.79,30.87,207203.0,30.8,30.9,30.79,30.87,207203.0
2021-06-09 12:30:00,30.86,30.89,30.84,30.89,176449.0,30.86,30.89,30.84,30.89,176449.0
2021-06-09 12:40:00,30.89,30.93,30.88,30.9,244737.0,30.89,30.93,30.88,30.9,244737.0
2021-06-09 12:50:00,30.9,30.94,30.88,30.93,158371.0,30.9,30.94,30.88,30.93,158371.0
2021-06-09 13:00:00,30.93,30.94,30.89,30.92,153347.0,30.93,30.94,30.89,30.92,153347.0
2021-06-09 13:10:00,30.91,30.94,30.89,30.94,153162.0,30.91,30.94,30.89,30.94,153162.0
2021-06-09 13:20:00,30.94,30.96,30.88,30.89,167400.0,30.94,30.96,30.88,30.89,167400.0
2021-06-09 13:30:00,30.89,30.91,30.84,30.85,235434.0,30.89,30.91,30.84,30.85,235434.0
2021-06-09 13:40:00,30.85,30.86,30.78,30.83,147758.0,30.85,30.86,30.78,30.83,147758.0
2021-06-09 13:50:00,30.83,30.85,30.8,30.82,116995.0,30.83,30.85,30.8,30.82,116995.0
2021-06-09 14:00:00,30.82,30.85,30.79,30.79,177853.0,30.82,30.85,30.79,30.79,177853.0
2021-06-09 14:10:00,30.8,30.83,30.73,30.75,231794.0,30.8,30.83,30.73,30.75,231794.0
2021-06-09 14:20:00,30.75,30.8,30.73,30.77,202616.0,30.75,30.8,30.73,30.77,202616.0
2021-06-09 14:30:00,30.76,30.78,30.69,30.73,235978.0,30.76,30.78,30.69,30.73,235978.0
2021-06-09 14:40:00,30.73,30.76,30.69,30.7,162201.0,30.73,30.76,30.69,30.7,162201.0
2021-06-09 14:50:00,30.7,30.77,30.69,30.77,169353.0,30.7,30.77,30.69,30.77,169353.0
2021-06-09 15:00:00,30.77,30.78,30.67,30.68,241681.0,30.77,30.78,30.67,30.68,241681.0
2021-06-09 15:10:00,30.68,30.72,30.58,30.61,395394.0,30.68,30.72,30.58,30.61,395394.0
2021-06-09 15:20:00,30.61,30.65,30.49,30.49,694456.0,30.61,30.65,30.49,30.49,694456.0
2021-06-09 15:30:00,30.49,30.56,30.47,30.5,523014.0,30.49,30.56,30.47,30.5,523014.0
2021-06-09 15:40:00,30.5,30.54,30.43,30.53,588053.0,30.5,30.54,30.43,30.53,588053.0
2021-06-09 15:50:00,30.53,30.55,30.43,30.45,1162284.0,30.53,30.55,30.43,30.45,1162284.0
2021-06-10 09:30:00,30.64,30.77,30.4,30.41,1701528.0,30.64,30.77,30.4,30.41,1701528.0
2021-06-10 09:40:00,30.41,30.44,30.12,30.19,1646163.0,30.41,30.44,30.12,30.19,1646163.0
2021-06-10 09:50:00,30.19,30.27,30.09,30.1,1000592.0,30.19,30.27,30.09,30.1,1000592.0
2021-06-10 10:00:00,30.1,30.23,30.06,30.06,929121.0,30.1,30.23,30.06,30.06,929121.0
2021-06-10 10:10:00,30.07,30.08,29.87,30.07,1704373.0,30.07,30.08,29.87,30.07,1704373.0
2021-06-10 10:20:00,30.06,30.13,29.97,30.08,663212.0,30.06,30.13,29.97,30.08,663212.0
2021-06-10 10:30:00,30.08,30.12,29.85,29.89,1152554.0,30.08,30.12,29.85,29.89,1152554.0
2021-06-10 10:40:00,29.9,29.91,29.62,29.64,1158833.0,29.9,29.91,29.62,29.64,1158833.0
2021-06-10 10:50:00,29.64,29.84,29.6,29.83,1048505.0,29.64,29.84,29.6,29.83,1048505.0
2021-06-10 11:00:00,29.84,29.94,29.79,29.91,665446.0,29.84,29.94,29.79,29.91,665446.0
2021-06-10 11:10:00,29.92,29.94,29.82,29.88,519009.0,29.92,29.94,29.82,29.88,519009.0
2021-06-10 11:20:00,29.88,29.89,29.73,29.77,397364.0,29.88,29.89,29.73,29.77,397364.0
2021-06-10 11:30:00,29.78,29.78,29.65,29.67,453549.0,29.78,29.78,29.65,29.67,453549.0
2021-06-10 11:40:00,29.67,29.72,29.63,29.66,520658.0,29.67,29.72,29.63,29.66,520658.0
2021-06-10 11:50:00,29.66,29.7,29.63,29.64,503556.0,29.66,29.7,29.63,29.64,503556.0
2021-06-10 12:00:00,29.64,29.65,29.42,29.45,923405.0,29.64,29.65,29.42,29.45,923405.0
2021-06-10 12:10:00,29.46,29.55,29.41,29.55,869885.0,29.46,29.55,29.41,29.55,869885.0
2021-06-10 12:20:00,29.55,29.56,29.46,29.48,608670.0,29.55,29.56,29.46,29.48,608670.0
2021-06-10 12:30:00,29.49,29.63,29.47,29.58,605377.0,29.49,29.63,29.47,29.58,605377.0
2021-06-10 12:40:00,29.59,29.63,29.56,29.62,233841.0,29.59,29.63,29.56,29.62,233841.0
2021-06-10 12:50:00,29.63,29.65,29.55,29.63,337513.0,29.63,29.65,29.55,29.63,337513.0
2021-06-10 13:00:00,29.63,29.74,29.61,29.74,336850.0,29.63,29.74,29.61,29.74,336850.0
2021-06-10 13:10:00,29.74,29.77,29.71,29.75,303967.0,29.74,29.77,29.71,29.75,303967.0
2021-06-10 13:20:00,29.75,29.8,29.74,29.79,456198.0,29.75,29.8,29.74,29.79,456198.0
2021-06-10 13:30:00,29.8,29.9,29.76,29.8,572060.0,29.8,29.9,29.76,29.8,572060.0
2021-06-10 13:40:00,29.8,29.88,29.79,29.87,206752.0,29.8,29.88,29.79,29.87,206752.0
2021-06-10 13:50:00,29.87,29.95,29.86,29.93,228261.0,29.87,29.95,29.86,29.93,228261.0
2021-06-10 14:00:00,29.94,29.98,29.89,29.96,368785.0,29.94,29.98,29.89,29.96,368785.0
2021-06-10 14:10:00,29.96,30.11,29.92,30.1,603337.0,29.96,30.11,29.92,30.1,603337.0
2021-06-10 14:20:00,30.1,30.14,30.04,30.04,543080.0,30.1,30.14,30.04,30.04,543080.0
2021-06-10 14:30:00,30.05,30.09,30.03,30.04,331369.0,30.05,30.09,30.03,30.04,331369.0
2021-06-10 14:40:00,30.04,30.09,30.02,30.06,213285.0,30.04,30.09,30.02,30.06,213285.0
2021-06-10 14:50:00,30.06,30.09,30.04,30.09,225394.0,30.06,30.09,30.04,30.09,225394.0
2021-06-10 15:00:00,30.09,30.1,29.98,30.05,353286.0,30.09,30.1,29.98,30.05,353286.0
2021-06-10 15:10:00,30.05,30.08,30.01,30.02,246141.0,30.05,30.08,30.01,30.02,246141.0
2021-06-10 15:20:00,30.02,30.02,29.89,29.9,380295.0,30.02,30.02,29.89,29.9,380295.0
2021-06-10 15:30:00,29.9,29.94,29.82,29.85,625325.0,29.9,29.94,29.82,29.85,625325.0
2021-06-10 15:40:00,29.85,29.85,29.78,29.81,537518.0,29.85,29.85,29.78,29.81,537518.0
2021-06-10 15:50:00,29.8,29.88,29.8,29.83,1496095.0,29.8,29.88,29.8,29.83,1496095.0
2021-06-11 09:30:00,29.5,29.55,29.29,29.45,2386620.0,29.5,29.55,29.29,29.45,2386620.0
2021-06-11 09:40:00,29.46,29.6,29.45,29.5,964154.0,29.46,29.6,29.45,29.5,964154.0
2021-06-11 09:50:00,29.49,29.73,29.48,29.69,810310.0,29.49,29.73,29.48,29.69,810310.0
2021-06-11 10:00:00,29.68,29.7,29.48,29.51,572086.0,29.68,29.7,29.48,29.51,572086.0
2021-06-11 10:10:00,29.51,29.56,29.43,29.49,761106.0,29.51,29.56,29.43,29.49,761106.0
2021-06-11 10:20:00,29.49,29.59,29.42,29.55,462468.0,29.49,29.59,29.42,29.55,462468.0
2021-06-11 10:30:00,29.54,29.76,29.53,29.76,555458.0,29.54,29.76,29.53,29.76,555458.0
2021-06-11 10:40:00,29.75,29.81,29.73,29.8,545326.0,29.75,29.81,29.73,29.8,545326.0
2021-06-11 10:50:00,29.81,29.84,29.75,29.8,443621.0,29.81,29.84,29.75,29.8,443621.0
2021-06-11 11:00:00,29.8,29.82,29.65,29.77,425220.0,29.8,29.82,29.65,29.77,425220.0
2021-06-11 11:10:00,29.76,29.77,29.64,29.65,304798.0,29.76,29.77,29.64,29.65,304798.0
2021-06-11 11:20:00,29.66,29.68,29.64,29.67,190883.0,29.66,29.68,29.64,29.67,190883.0
2021-06-11 11:30:00,29.67,29.74,29.66,29.7,217518.0,29.67,29.74,29.66,29.7,217518.0
2021-06-11 11:40:00,29.7,29.77,29.64,29.75,258189.0,29.7,29.77,29.64,29.75,258189.0
2021-06-11 11:50:00,29.76,29.89,29.75,29.87,351355.0,29.76,29.89,29.75,29.87,351355.0
2021-06-11 12:00:00,29.87,29.98,29.86,29.9,503247.0,29.87,29.98,29.86,29.9,503247.0
2021-06-11 12:10:00,29.9,29.93,29.86,29.9,206834.0,29.9,29.93,29.86,29.9,206834.0
2021-06-11 12:20:00,29.89,29.9,29.81,29.84,238505.0,29.89,29.9,29.81,29.84,238505.0
2021-06-11 12:30:00,29.84,29.87,29.8,29.84,207387.0,29.84,29.87,29.8,29.84,207387.0
2021-06-11 12:40:00,29.84,29.91,29.82,29.84,278382.0,29.84,29.91,29.82,29.84,278382.0
2021-06-11 12:50:00,29.84,29.93,29.82,29.93,184477.0,29.84,29.93,29.82,29.93,184477.0
2021-06-11 13:00:00,29.92,29.97,29.88,29.94,309727.0,29.92,29.97,29.88,29.94,309727.0
2021-06-11 13:10:00,29.93,30.0,29.92,29.96,449124.0,29.93,30.0,29.92,29.96,449124.0
2021-06-11 13:20:00,29.97,30.04,29.97,30.02,311858.0,29.97,30.04,29.97,30.02,311858.0
2021-06-11 13:30:00,30.01,30.04,29.95,29.98,185193.0,30.01,30.04,29.95,29.98,185193.0
2021-06-11 13:40:00,29.98,30.04,29.95,30.04,228523.0,29.98,30.04,29.95,30.04,228523.0
2021-06-11 13:50:00,30.03,30.03,29.96,29.96,173874.0,30.03,30.03,29.96,29.96,173874.0
2021-06-11 14:00:00,29.97,30.02,29.94,29.99,223693.0,29.97,30.02,29.94,29.99,223693.0
2021-06-11 14:10:00,29.99,30.01,29.97,29.98,214266.0,29.99,30.01,29.97,29.98,214266.0
2021-06-11 14:20:00,29.97,30.0,29.89,29.92,294159.0,29.97,30.0,29.89,29.92,294159.0
2021-06-11 14:30:00,29.91,29.93,29.86,29.87,209988.0,29.91,29.93,29.86,29.87,209988.0
2021-06-11 14:40:00,29.87,29.88,29.82,29.85,238234.0,29.87,29.88,29.82,29.85,238234.0
2021-06-11 14:50:00,29.85,29.87,29.82,29.86,172923.0,29.85,29.87,29.82,29.86,172923.0
2021-06-11 15:00:00,29.86,29.88,29.84,29.87,172362.0,29.86,29.88,29.84,29.87,172362.0
2021-06-11 15:10:00,29.88,29.9,29.83,29.88,165360.0,29.88,29.9,29.83,29.88,165360.0
2021-06-11 15:20:00,29.88,29.89,29.82,29.83,197374.0,29.88,29.89,29.82,29.83,197374.0
2021-06-11 15:30:00,29.83,29.86,29.83,29.86,211016.0,29.83,29.86,29.83,29.86,211016.0
2021-06-11 15:40:00,29.86,29.88,29.78,29.81,645961.0,29.86,29.88,29.78,29.81,645961.0
2021-06-11 15:50:00,29.82,29.94,29.82,29.93,1484938.0,29.82,29.94,29.82,29.93,1484938.0
2021-06-14 09:30:00,29.87,29.98,29.73,29.9,1161713.0,29.87,29.98,29.73,29.9,1161713.0
2021-06-14 09:40:00,29.91,29.91,29.57,29.58,671654.0,29.91,29.91,29.57,29.58,671654.0
2021-06-14 09:50:00,29.58,29.62,29.47,29.54,871727.0,29.58,29.62,29.47,29.54,871727.0
2021-06-14 10:00:00,29.55,29.56,29.36,29.38,631627.0,29.55,29.56,29.36,29.38,631627.0
2021-06-14 10:10:00,29.37,29.46,29.32,29.37,937456.0,29.37,29.46,29.32,29.37,937456.0
2021-06-14 10:20:00,29.38,29.46,29.31,29.4,536967.0,29.38,29.46,29.31,29.4,536967.0
2021-06-14 10:30:00,29.4,29.45,29.27,29.32,715865.0,29.4,29.45,29.27,29.32,715865.0
2021-06-14 10:40:00,29.32,29.34,29.18,29.23,884378.0,29.32,29.34,29.18,29.23,884378.0
2021-06-14 10:50:00,29.23,29.25,29.18,29.21,416382.0,29.23,29.25,29.18,29.21,416382.0
2021-06-14 11:00:00,29.21,29.25,29.14,29.25,520201.0,29.21,29.25,29.14,29.25,520201.0
2021-06-14 11:10:00,29.24,29.33,29.23,29.33,402776.0,29.24,29.33,29.23,29.33,402776.0
2021-06-14 11:20:00,29.32,29.35,29.26,29.26,287340.0,29.32,29.35,29.26,29.26,287340.0
2021-06-14 11:30:00,29.26,29.29,29.2,29.28,410280.0,29.26,29.29,29.2,29.28,410280.0
2021-06-14 11:40:00,29.27,29.32,29.22,29.22,222446.0,29.27,29.32,29.22,29.22,222446.0
2021-06-14 11:50:00,29.23,29.26,29.17,29.19,269333.0,29.23,29.26,29.17,29.19,269333.0
2021-06-14 12:00:00,29.19,29.21,29.16,29.2,302329.0,29.19,29.21,29.16,29.2,302329.0
2021-06-14 12:10:00,29.2,29.3,29.19,29.28,261197.0,29.2,29.3,29.19,29.28,261197.0
2021-06-14 12:20:00,29.27,29.3,29.2,29.2,258137.0,29.27,29.3,29.2,29.2,258137.0
2021-06-14 12:30:00,29.2,29.23,29.15,29.22,221199.0,29.2,29.23,29.15,29.22,221199.0
2021-06-14 12:40:00,29.22,29.22,29.13,29.15,237684.0,29.22,29.22,29.13,29.15,237684.0
2021-06-14 12:50:00,29.15,29.2,29.12,29.13,221914.0,29.15,29.2,29.12,29.13,221914.0
2021-06-14 13:00:00,29.13,29.13,29.07,29.1,393106.0,29.13,29.13,29.07,29.1,393106.0
2021-06-14 13:10:00,29.09,29.1,29.03,29.04,302339.0,29.09,29.1,29.03,29.04,302339.0
2021-06-14 13:20:00,29.04,29.06,28.96,29.01,724508.0,29.04,29.06,28.96,29.01,724508.0
2021-06-14 13:30:00,29.0,29.02,28.93,28.97,421218.0,29.0,29.02,28.93,28.97,421218.0
2021-06-14 13:40:00,28.97,28.99,28.88,28.89,555980.0,28.97,28.99,28.88,28.89,555980.0
2021-06-14 13:50:00,28.9,28.9,28.77,28.79,675179.0,28.9,28.9,28.77,28.79,675179.0
2021-06-14 14:00:00,28.78,28.84,28.74,28.77,617994.0,28.78,28.84,28.74,28.77,617994.0
2021-06-14 14:10:00,28.78,28.85,28.78,28.81,391396.0,28.78,28.85,28.78,28.81,391396.0
2021-06-14 14:20:00,28.8,28.82,28.69,28.74,665408.0,28.8,28.82,28.69,28.74,665408.0
2021-06-14 14:30:00,28.73,28.78,28.63,28.67,1020861.0,28.73,28.78,28.63,28.67,1020861.0
2021-06-14 14:40:00,28.68,28.81,28.65,28.8,485474.0,28.68,28.81,28.65,28.8,485474.0
2021-06-14 14:50:00,28.8,28.81,28.75,28.79,266821.0,28.8,28.81,28.75,28.79,266821.0
2021-06-14 15:00:00,28.79,28.92,28.78,28.88,489813.0,28.79,28.92,28.78,28.88,489813.0
2021-06-14 15:10:00,28.87,28.91,28.81,28.83,432613.0,28.87,28.91,28.81,28.83,432613.0
2021-06-14 15:20:00,28.83,28.85,28.71,28.74,496571.0,28.83,28.85,28.71,28.74,496571.0
2021-06-14 15:30:00,28.74,28.78,28.7,28.74,842587.0,28.74,28.78,28.7,28.74,842587.0
2021-06-14 15:40:00,28.74,28.75,28.69,28.72,725200.0,28.74,28.75,28.69,28.72,725200.0
2021-06-14 15:50:00,28.72,28.77,28.65,28.75,1470366.0,28.72,28.77,28.65,28.75,1470366.0
2021-06-15 09:30:00,28.82,29.39,28.69,28.98,1972415.0,28.82,29.39,28.69,28.98,1972415.0
2021-06-15 09:40:00,28.98,29.02,28.78,28.84,782636.0,28.98,29.02,28.78,28.84,782636.0
2021-06-15 09:50:00,28.84,29.13,28.83,29.08,634809.0,28.84,29.13,28.83,29.08,634809.0
2021-06-15 10:00:00,29.08,29.19,29.02,29.03,509772.0,29.08,29.19,29.02,29.03,509772.0
2021-06-15 10:10:00,29.04,29.04,28.77,28.83,620875.0,29.04,29.04,28.77,28.83,620875.0
2021-06-15 10:20:00,28.83,28.87,28.56,28.59,1052006.0,28.83,28.87,28.56,28.59,1052006.0
2021-06-15 10:30:00,28.58,28.72,28.55,28.69,930846.0,28.58,28.72,28.55,28.69,930846.0
2021-06-15 10:40:00,28.69,28.7,28.63,28.69,317516.0,28.69,28.7,28.63,28.69,317516.0
2021-06-15 10:50:00,28.69,28.8,28.66,28.78,395062.0,28.69,28.8,28.66,28.78,395062.0
2021-06-15 11:00:00,28.78,28.8,28.7,28.8,339011.0,28.78,28.8,28.7,28.8,339011.0
2021-06-15 11:10:00,28.8,28.81,28.74,28.77,278535.0,28.8,28.81,28.74,28.77,278535.0
2021-06-15 11:20:00,28.76,28.81,28.67,28.71,290715.0,28.76,28.81,28.67,28.71,290715.0
2021-06-15 11:30:00,28.71,28.71,28.59,28.6,342487.0,28.71,28.71,28.59,28.6,342487.0
2021-06-15 11:40:00,28.6,28.61,28.55,28.58,397684.0,28.6,28.61,28.55,28.58,397684.0
2021-06-15 11:50:00,28.59,28.61,28.41,28.43,798498.0,28.59,28.61,28.41,28.43,798498.0
2021-06-15 12:00:00,28.43,28.54,28.41,28.52,396337.0,28.43,28.54,28.41,28.52,396337.0
2021-06-15 12:10:00,28.52,28.54,28.45,28.53,352488.0,28.52,28.54,28.45,28.53,352488.0
2021-06-15 12:20:00,28.54,28.61,28.53,28.6,256872.0,28.54,28.61,28.53,28.6,256872.0
2021-06-15 12:30:00,28.59,28.65,28.57,28.59,179685.0,28.59,28.65,28.57,28.59,179685.0
2021-06-15 12:40:00,28.59,28.61,28.51,28.61,188703.0,28.59,28.61,28.51,28.61,188703.0
2021-06-15 12:50:00,28.61,28.61,28.52,28.53,147538.0,28.61,28.61,28.52,28.53,147538.0
2021-06-15 13:00:00,28.53,28.61,28.49,28.61,223617.0,28.53,28.61,28.49,28.61,223617.0
2021-06-15 13:10:00,28.6,28.61,28.54,28.59,168743.0,28.6,28.61,28.54,28.59,168743.0
2021-06-15 13:20:00,28.59,28.66,28.58,28.61,160632.0,28.59,28.66,28.58,28.61,160632.0
2021-06-15 13:30:00,28.61,28.64,28.56,28.57,209199.0,28.61,28.64,28.56,28.57,209199.0
2021-06-15 13:40:00,28.58,28.63,28.53,28.63,213643.0,28.58,28.63,28.53,28.63,213643.0
2021-06-15 13:50:00,28.63,28.64,28.57,28.59,145137.0,28.63,28.64,28.57,28.59,145137.0
2021-06-15 14:00:00,28.58,28.66,28.58,28.63,159546.0,28.58,28.66,28.58,28.63,159546.0
2021-06-15 14:10:00,28.63,28.66,28.58,28.59,149501.0,28.63,28.66,28.58,28.59,149501.0
2021-06-15 14:20:00,28.59,28.62,28.56,28.61,163218.0,28.59,28.62,28.56,28.61,163218.0
2021-06-15 14:30:00,28.61,28.61,28.56,28.57,145708.0,28.61,28.61,28.56,28.57,145708.0
2021-06-15 14:40:00,28.58,28.59,28.5,28.52,258208.0,28.58,28.59,28.5,28.52,258208.0
2021-06-15 14:50:00,28.52,28.56,28.5,28.53,147975.0,28.52,28.56,28.5,28.53,147975.0
2021-06-15 15:00:00,28.52,28.58,28.5,28.52,189132.0,28.52,28.58,28.5,28.52,189132.0
2021-06-15 15:10:00,28.51,28.53,28.47,28.49,299612.0,28.51,28.53,28.47,28.49,299612.0
2021-06-15 15:20:00,28.49,28.55,28.47,28.55,380191.0,28.49,28.55,28.47,28.55,380191.0
2021-06-15 15:30:00,28.54,28.55,28.5,28.52,329918.0,28.54,28.55,28.5,28.52,329918.0
2021-06-15 15:40:00,28.52,28.6,28.51,28.59,652685.0,28.52,28.6,28.51,28.59,652685.0
2021-06-15 15:50:00,28.59,28.65,28.56,28.62,1412713.0,28.59,28.65,28.56,28.62,1412713.0
2021-06-16 09:30:00,28.98,29.49,28.9,29.21,2856227.0,28.98,29.49,28.9,29.21,2856227.0
2021-06-16 09:40:00,29.21,29.23,28.76,28.78,1217544.0,29.21,29.23,28.76,28.78,1217544.0
2021-06-16 09:50:00,28.79,28.92,28.7,28.85,854155.0,28.79,28.92,28.7,28.85,854155.0
2021-06-16 10:00:00,28.86,28.92,28.7,28.9,671603.0,28.86,28.92,28.7,28.9,671603.0
2021-06-16 10:10:00,28.89,29.05,28.89,29.01,678146.0,28.89,29.05,28.89,29.01,678146.0
2021-06-16 10:20:00,29.01,29.06,28.93,28.95,438036.0,29.01,29.06,28.93,28.95,438036.0
2021-06-16 10:30:00,28.95,29.1,28.95,29.09,422243.0,28.95,29.1,28.95,29.09,422243.0
2021-06-16 10:40:00,29.09,29.16,29.07,29.13,652974.0,29.09,29.16,29.07,29.13,652974.0
2021-06-16 10:50:00,29.13,29.18,29.07,29.09,342176.0,29.13,29.18,29.07,29.09,342176.0
2021-06-16 11:00:00,29.09,29.2,29.03,29.07,505727.0,29.09,29.2,29.03,29.07,505727.0
2021-06-16 11:10:00,29.06,29.13,29.04,29.12,348012.0,29.06,29.13,29.04,29.12,348012.0
2021-06-16 11:20:00,29.12,29.12,29.03,29.08,236894.0,29.12,29.12,29.03,29.08,236894.0
2021-06-16 11:30:00,29.07,29.31,29.07,29.3,542265.0,29.07,29.31,29.07,29.3,542265.0
2021-06-16 11:40:00,29.3,29.39,29.3,29.32,569455.0,29.3,29.39,29.3,29.32,569455.0
2021-06-16 11:50:00,29.31,29.39,29.3,29.31,403832.0,29.31,29.39,29.3,29.31,403832.0
2021-06-16 12:00:00,29.31,29.37,29.26,29.27,439123.0,29.31,29.37,29.26,29.27,439123.0
2021-06-16 12:10:00,29.27,29.27,29.17,29.19,346621.0,29.27,29.27,29.17,29.19,346621.0
2021-06-16 12:20:00,29.19,29.23,29.05,29.09,466316.0,29.19,29.23,29.05,29.09,466316.0
2021-06-16 12:30:00,29.09,29.12,28.99,29.01,465825.0,29.09,29.12,28.99,29.01,465825.0
2021-06-16 12:40:00,29.02,29.04,28.98,29.03,221253.0,29.02,29.04,28.98,29.03,221253.0
2021-06-16 12:50:00,29.03,29.03,28.96,29.0,189837.0,29.03,29.03,28.96,29.0,189837.0
2021-06-16 13:00:00,28.99,29.0,28.9,28.91,269426.0,28.99,29.0,28.9,28.91,269426.0
2021-06-16 13:10:00,28.92,28.97,28.92,28.95,238271.0,28.92,28.97,28.92,28.95,238271.0
2021-06-16 13:20:00,28.94,28.94,28.85,28.88,209856.0,28.94,28.94,28.85,28.88,209856.0
2021-06-16 13:30:00,28.88,29.03,28.87,29.01,212793.0,28.88,29.03,28.87,29.01,212793.0
2021-06-16 13:40:00,29.02,29.03,28.93,28.94,159907.0,29.02,29.03,28.93,28.94,159907.0
2021-06-16 13:50:00,28.93,29.01,28.91,28.99,226374.0,28.93,29.01,28.91,28.99,226374.0
2021-06-16 14:00:00,28.98,29.28,28.69,29.18,1162223.0,28.98,29.28,28.69,29.18,1162223.0
2021-06-16 14:10:00,29.17,29.25,28.87,28.92,693905.0,29.17,29.25,28.87,28.92,693905.0
2021-06-16 14:20:00,28.92,29.18,28.89,29.17,446974.0,28.92,29.18,28.89,29.17,446974.0
2021-06-16 14:30:00,29.15,29.2,28.99,29.12,505196.0,29.15,29.2,28.99,29.12,505196.0
2021-06-16 14:40:00,29.12,29.13,28.9,28.92,474497.0,29.12,29.13,28.9,28.92,474497.0
2021-06-16 14:50:00,28.92,29.08,28.91,29.07,407890.0,28.92,29.08,28.91,29.07,407890.0
2021-06-16 15:00:00,29.06,29.15,29.02,29.14,275841.0,29.06,29.15,29.02,29.14,275841.0
2021-06-16 15:10:00,29.15,29.3,29.13,29.29,674238.0,29.15,29.3,29.13,29.29,674238.0
2021-06-16 15:20:00,29.29,29.36,29.26,29.26,787137.0,29.29,29.36,29.26,29.26,787137.0
2021-06-16 15:30:00,29.26,29.32,29.21,29.31,458037.0,29.26,29.32,29.21,29.31,458037.0
2021-06-16 15:40:00,29.31,29.35,29.23,29.32,817565.0,29.31,29.35,29.23,29.32,817565.0
2021-06-16 15:50:00,29.31,29.35,29.27,29.28,1242023.0,29.31,29.35,29.27,29.28,1242023.0
2021-06-17 09:30:00,29.2,29.72,29.15,29.42,2238403.0,29.2,29.72,29.15,29.42,2238403.0
2021-06-17 09:40:00,29.42,29.5,29.28,29.41,1109675.0,29.42,29.5,29.28,29.41,1109675.0
2021-06-17 09:50:00,29.42,29.48,29.3,29.37,526347.0,29.42,29.48,29.3,29.37,526347.0
2021-06-17 10:00:00,29.37,29.45,29.14,29.14,1183371.0,29.37,29.45,29.14,29.14,1183371.0
2021-06-17 10:10:00,29.14,29.3,29.11,29.25,518277.0,29.14,29.3,29.11,29.25,518277.0
2021-06-17 10:20:00,29.25,29.26,29.06,29.06,528681.0,29.25,29.26,29.06,29.06,528681.0
2021-06-17 10:30:00,29.07,29.09,28.96,29.03,690746.0,29.07,29.09,28.96,29.03,690746.0
2021-06-17 10:40:00,29.03,29.08,28.92,28.98,462926.0,29.03,29.08,28.92,28.98,462926.0
2021-06-17 10:50:00,28.98,29.02,28.91,28.99,384684.0,28.98,29.02,28.91,28.99,384684.0
2021-06-17 11:00:00,28.99,29.0,28.88,28.96,335615.0,28.99,29.0,28.88,28.96,335615.0
2021-06-17 11:10:00,28.96,28.98,28.85,28.88,457006.0,28.96,28.98,28.85,28.88,457006.0
2021-06-17 11:20:00,28.88,28.89,28.7,28.71,618000.0,28.88,28.89,28.7,28.71,618000.0
2021-06-17 11:30:00,28.72,28.8,28.72,28.77,473807.0,28.72,28.8,28.72,28.77,473807.0
2021-06-17 11:40:00,28.77,28.83,28.73,28.75,458433.0,28.77,28.83,28.73,28.75,458433.0
2021-06-17 11:50:00,28.74,28.75,28.55,28.58,977350.0,28.74,28.75,28.55,28.58,977350.0
2021-06-17 12:00:00,28.58,28.62,28.52,28.58,351077.0,28.58,28.62,28.52,28.58,351077.0
2021-06-17 12:10:00,28.58,28.67,28.49,28.52,959258.0,28.58,28.67,28.49,28.52,959258.0
2021-06-17 12:20:00,28.52,28.55,28.41,28.43,691068.0,28.52,28.55,28.41,28.43,691068.0
2021-06-17 12:30:00,28.43,28.67,28.41,28.66,620044.0,28.43,28.67,28.41,28.66,620044.0
2021-06-17 12:40:00,28.65,28.66,28.55,28.66,337238.0,28.65,28.66,28.55,28.66,337238.0
2021-06-17 12:50:00,28.65,28.77,28.63,28.74,541475.0,28.65,28.77,28.63,28.74,541475.0
2021-06-17 13:00:00,28.74,28.86,28.72,28.85,580894.0,28.74,28.86,28.72,28.85,580894.0
2021-06-17 13:10:00,28.84,28.85,28.72,28.79,306160.0,28.84,28.85,28.72,28.79,306160.0
2021-06-17 13:20:00,28.79,28.82,28.72,28.77,200138.0,28.79,28.82,28.72,28.77,200138.0
2021-06-17 13:30:00,28.77,28.81,28.75,28.79,207642.0,28.77,28.81,28.75,28.79,207642.0
2021-06-17 13:40:00,28.8,28.92,28.78,28.89,389455.0,28.8,28.92,28.78,28.89,389455.0
2021-06-17 13:50:00,28.89,28.91,28.78,28.8,427905.0,28.89,28.91,28.78,28.8,427905.0
2021-06-17 14:00:00,28.81,28.86,28.77,28.78,252810.0,28.81,28.86,28.77,28.78,252810.0
2021-06-17 14:10:00,28.78,28.84,28.76,28.76,287287.0,28.78,28.84,28.76,28.76,287287.0
2021-06-17 14:20:00,28.77,28.81,28.73,28.76,274104.0,28.77,28.81,28.73,28.76,274104.0
2021-06-17 14:30:00,28.76,28.77,28.68,28.69,275984.0,28.76,28.77,28.68,28.69,275984.0
2021-06-17 14:40:00,28.7,28.76,28.64,28.67,708303.0,28.7,28.76,28.64,28.67,708303.0
2021-06-17 14:50:00,28.67,28.71,28.65,28.68,283212.0,28.67,28.71,28.65,28.68,283212.0
2021-06-17 15:00:00,28.68,28.72,28.61,28.71,334697.0,28.68,28.72,28.61,28.71,334697.0
2021-06-17 15:10:00,28.71,28.76,28.67,28.67,364885.0,28.71,28.76,28.67,28.67,364885.0
2021-06-17 15:20:00,28.67,28.69,28.6,28.65,463954.0,28.67,28.69,28.6,28.65,463954.0
2021-06-17 15:30:00,28.64,28.69,28.6,28.63,445860.0,28.64,28.69,28.6,28.63,445860.0
2021-06-17 15:40:00,28.64,28.64,28.47,28.48,933229.0,28.64,28.64,28.47,28.48,933229.0
2021-06-17 15:50:00,28.48,28.51,28.42,28.42,1809847.0,28.48,28.51,28.42,28.42,1809847.0
2021-06-18 09:30:00,28.19,28.34,27.72,28.04,3286373.0,28.19,28.34,27.72,28.04,3286373.0
2021-06-18 09:40:00,28.04,28.28,28.04,28.21,1058683.0,28.04,28.28,28.04,28.21,1058683.0
2021-06-18 09:50:00,28.21,28.22,27.99,28.07,1008762.0,28.21,28.22,27.99,28.07,1008762.0
2021-06-18 10:00:00,28.07,28.2,27.97,28.04,808168.0,28.07,28.2,27.97,28.04,808168.0
2021-06-18 10:10:00,28.04,28.12,27.88,27.92,767334.0,28.04,28.12,27.88,27.92,767334.0
2021-06-18 10:20:00,27.91,28.07,27.87,28.02,594578.0,27.91,28.07,27.87,28.02,594578.0
2021-06-18 10:30:00,28.02,28.14,27.91,28.1,648089.0,28.02,28.14,27.91,28.1,648089.0
2021-06-18 10:40:00,28.09,28.11,28.0,28.09,393795.0,28.09,28.11,28.0,28.09,393795.0
2021-06-18 10:50:00,28.08,28.16,28.04,28.15,353722.0,28.08,28.16,28.04,28.15,353722.0
2021-06-18 11:00:00,28.14,28.19,28.1,28.16,248851.0,28.14,28.19,28.1,28.16,248851.0
2021-06-18 11:10:00,28.17,28.23,28.16,28.21,245205.0,28.17,28.23,28.16,28.21,245205.0
2021-06-18 11:20:00,28.21,28.34,28.19,28.31,458893.0,28.21,28.34,28.19,28.31,458893.0
2021-06-18 11:30:00,28.3,28.5,28.29,28.4,585551.0,28.3,28.5,28.29,28.4,585551.0
2021-06-18 11:40:00,28.41,28.47,28.34,28.36,424997.0,28.41,28.47,28.34,28.36,424997.0
2021-06-18 11:50:00,28.35,28.42,28.31,28.35,297022.0,28.35,28.42,28.31,28.35,297022.0
2021-06-18 12:00:00,28.34,28.41,28.33,28.38,212090.0,28.34,28.41,28.33,28.38,212090.0
2021-06-18 12:10:00,28.38,28.49,28.37,28.49,332696.0,28.38,28.49,28.37,28.49,332696.0
2021-06-18 12:20:00,28.48,28.52,28.43,28.49,336371.0,28.48,28.52,28.43,28.49,336371.0
2021-06-18 12:30:00,28.48,28.49,28.33,28.35,236105.0,28.48,28.49,28.33,28.35,236105.0
2021-06-18 12:40:00,28.35,28.38,28.31,28.37,248414.0,28.35,28.38,28.31,28.37,248414.0
2021-06-18 12:50:00,28.36,28.37,28.3,28.32,163941.0,28.36,28.37,28.3,28.32,163941.0
2021-06-18 13:00:00,28.32,28.39,28.31,28.38,186835.0,28.32,28.39,28.31,28.38,186835.0
2021-06-18 13:10:00,28.38,28.43,28.34,28.41,222685.0,28.38,28.43,28.34,28.41,222685.0
2021-06-18 13:20:00,28.41,28.41,28.3,28.33,226933.0,28.41,28.41,28.3,28.33,226933.0
2021-06-18 13:30:00,28.33,28.41,28.31,28.38,149341.0,28.33,28.41,28.31,28.38,149341.0
2021-06-18 13:40:00,28.37,28.44,28.31,28.37,201586.0,28.37,28.44,28.31,28.37,201586.0
2021-06-18 13:50:00,28.37,28.39,28.28,28.3,166237.0,28.37,28.39,28.28,28.3,166237.0
2021-06-18 14:00:00,28.29,28.38,28.26,28.27,201735.0,28.29,28.38,28.26,28.27,201735.0
2021-06-18 14:10:00,28.27,28.31,28.23,28.25,195325.0,28.27,28.31,28.23,28.25,195325.0
2021-06-18 14:20:00,28.25,28.3,28.21,28.29,269267.0,28.25,28.3,28.21,28.29,269267.0
2021-06-18 14:30:00,28.29,28.29,28.2,28.22,172874.0,28.29,28.29,28.2,28.22,172874.0
2021-06-18 14:40:00,28.22,28.22,28.15,28.19,206838.0,28.22,28.22,28.15,28.19,206838.0
2021-06-18 14:50:00,28.2,28.2,28.08,28.12,249794.0,28.2,28.2,28.08,28.12,249794.0
2021-06-18 15:00:00,28.12,28.16,28.07,28.09,266641.0,28.12,28.16,28.07,28.09,266641.0
2021-06-18 15:10:00,28.09,28.18,28.07,28.17,373969.0,28.09,28.18,28.07,28.17,373969.0
2021-06-18 15:20:00,28.16,28.39,28.16,28.27,502104.0,28.16,28.39,28.16,28.27,502104.0
2021-06-18 15:30:00,28.27,28.4,28.26,28.39,573282.0,28.27,28.4,28.26,28.39,573282.0
2021-06-18 15:40:00,28.38,28.43,28.29,28.31,745544.0,28.38,28.43,28.29,28.31,745544.0
2021-06-18 15:50:00,28.31,28.38,28.17,28.18,1725326.0,28.31,28.38,28.17,28.18,1725326.0
2021-06-21 09:30:00,28.3,28.33,27.97,28.03,2060252.0,28.3,28.33,27.97,28.03,2060252.0
2021-06-21 09:40:00,28.02,28.15,27.92,28.14,944665.0,28.02,28.15,27.92,28.14,944665.0
2021-06-21 09:50:00,28.14,28.33,28.06,28.24,1123829.0,28.14,28.33,28.06,28.24,1123829.0
2021-06-21 10:00:00,28.25,28.27,28.05,28.07,725843.0,28.25,28.27,28.05,28.07,725843.0
2021-06-21 10:10:00,28.06,28.08,27.93,27.97,710438.0,28.06,28.08,27.93,27.97,710438.0
2021-06-21 10:20:00,27.96,28.05,27.91,28.01,687487.0,27.96,28.05,27.91,28.01,687487.0
2021-06-21 10:30:00,28.01,28.06,27.97,28.01,540823.0,28.01,28.06,27.97,28.01,540823.0
2021-06-21 10:40:00,28.01,28.12,28.0,28.08,374019.0,28.01,28.12,28.0,28.08,374019.0
2021-06-21 10:50:00,28.09,28.1,28.01,28.06,271547.0,28.09,28.1,28.01,28.06,271547.0
2021-06-21 11:00:00,28.06,28.08,27.97,28.05,344271.0,28.06,28.08,27.97,28.05,344271.0
2021-06-21 11:10:00,28.05,28.11,28.02,28.11,215822.0,28.05,28.11,28.02,28.11,215822.0
2021-06-21 11:20:00,28.11,28.2,28.06,28.18,300375.0,28.11,28.2,28.06,28.18,300375.0
2021-06-21 11:30:00,28.18,28.23,28.1,28.2,303713.0,28.18,28.23,28.1,28.2,303713.0
2021-06-21 11:40:00,28.21,28.26,28.18,28.22,283016.0,28.21,28.26,28.18,28.22,283016.0
2021-06-21 11:50:00,28.22,28.23,28.14,28.17,193112.0,28.22,28.23,28.14,28.17,193112.0
2021-06-21 12:00:00,28.18,28.23,28.17,28.21,212156.0,28.18,28.23,28.17,28.21,212156.0
2021-06-21 12:10:00,28.21,28.31,28.2,28.3,382874.0,28.21,28.31,28.2,28.3,382874.0
2021-06-21 12:20:00,28.31,28.34,28.27,28.33,239695.0,28.31,28.34,28.27,28.33,239695.0
2021-06-21 12:30:00,28.32,28.37,28.28,28.3,357426.0,28.32,28.37,28.28,28.3,357426.0
2021-06-21 12:40:00,28.29,28.31,28.24,28.27,187009.0,28.29,28.31,28.24,28.27,187009.0
2021-06-21 12:50:00,28.27,28.29,28.23,28.25,151714.0,28.27,28.29,28.23,28.25,151714.0
2021-06-21 13:00:00,28.25,28.32,28.22,28.3,325216.0,28.25,28.32,28.22,28.3,325216.0
2021-06-21 13:10:00,28.3,28.34,28.29,28.33,202016.0,28.3,28.34,28.29,28.33,202016.0
2021-06-21 13:20:00,28.32,28.39,28.31,28.39,205969.0,28.32,28.39,28.31,28.39,205969.0
2021-06-21 13:30:00,28.39,28.45,28.38,28.45,268953.0,28.39,28.45,28.38,28.45,268953.0
2021-06-21 13:40:00,28.45,28.48,28.38,28.39,369995.0,28.45,28.48,28.38,28.39,369995.0
2021-06-21 13:50:00,28.39,28.45,28.37,28.44,223200.0,28.39,28.45,28.37,28.44,223200.0
2021-06-21 14:00:00,28.44,28.49,28.38,28.44,235605.0,28.44,28.49,28.38,28.44,235605.0
2021-06-21 14:10:00,28.44,28.45,28.39,28.43,174075.0,28.44,28.45,28.39,28.43,174075.0
2021-06-21 14:20:00,28.43,28.49,28.41,28.48,220210.0,28.43,28.49,28.41,28.48,220210.0
2021-06-21 14:30:00,28.47,28.56,28.46,28.5,371160.0,28.47,28.56,28.46,28.5,371160.0
2021-06-21 14:40:00,28.49,28.52,28.44,28.48,281786.0,28.49,28.52,28.44,28.48,281786.0
2021-06-21 14:50:00,28.49,28.56,28.48,28.55,369530.0,28.49,28.56,28.48,28.55,369530.0
2021-06-21 15:00:00,28.55,28.59,28.51,28.55,526019.0,28.55,28.59,28.51,28.55,526019.0
2021-06-21 15:10:00,28.55,28.58,28.45,28.46,501636.0,28.55,28.58,28.45,28.46,501636.0
2021-06-21 15:20:00,28.46,28.49,28.39,28.48,444059.0,28.46,28.49,28.39,28.48,444059.0
2021-06-21 15:30:00,28.48,28.53,28.42,28.5,579100.0,28.48,28.53,28.42,28.5,579100.0
2021-06-21 15:40:00,28.5,28.54,28.46,28.52,574173.0,28.5,28.54,28.46,28.52,574173.0
2021-06-21 15:50:00,28.53,28.7,28.52,28.67,1725613.0,28.53,28.7,28.52,28.67,1725613.0
2021-06-22 09:30:00,28.62,28.69,28.21,28.24,2343279.0,28.62,28.69,28.21,28.24,2343279.0
2021-06-22 09:40:00,28.24,28.52,28.24,28.45,668169.0,28.24,28.52,28.24,28.45,668169.0
2021-06-22 09:50:00,28.45,28.5,28.22,28.24,573332.0,28.45,28.5,28.22,28.24,573332.0
2021-06-22 10:00:00,28.24,28.26,28.13,28.18,764543.0,28.24,28.26,28.13,28.18,764543.0
2021-06-22 10:10:00,28.18,28.22,27.98,28.1,889982.0,28.18,28.22,27.98,28.1,889982.0
2021-06-22 10:20:00,28.09,28.11,27.99,28.03,582443.0,28.09,28.11,27.99,28.03,582443.0
2021-06-22 10:30:00,28.02,28.02,27.79,27.88,936945.0,28.02,28.02,27.79,27.88,936945.0
2021-06-22 10:40:00,27.88,27.97,27.88,27.95,520117.0,27.88,27.97,27.88,27.95,520117.0
2021-06-22 10:50:00,27.94,28.04,27.91,28.02,403689.0,27.94,28.04,27.91,28.02,403689.0
2021-06-22 11:00:00,28.02,28.12,27.97,28.08,324187.0,28.02,28.12,27.97,28.08,324187.0
2021-06-22 11:10:00,28.08,28.08,27.99,28.01,288576.0,28.08,28.08,27.99,28.01,288576.0
2021-06-22 11:20:00,28.01,28.11,28.01,28.06,297650.0,28.01,28.11,28.01,28.06,297650.0
2021-06-22 11:30:00,28.06,28.11,28.02,28.04,190213.0,28.06,28.11,28.02,28.04,190213.0
2021-06-22 11:40:00,28.04,28.04,27.99,28.02,239371.0,28.04,28.04,27.99,28.02,239371.0
2021-06-22 11:50:00,28.03,28.12,28.02,28.04,329995.0,28.03,28.12,28.02,28.04,329995.0
2021-06-22 12:00:00,28.04,28.16,28.03,28.13,243003.0,28.04,28.16,28.03,28.13,243003.0
2021-06-22 12:10:00,28.13,28.16,28.1,28.16,187149.0,28.13,28.16,28.1,28.16,187149.0
2021-06-22 12:20:00,28.15,28.18,28.12,28.15,203089.0,28.15,28.18,28.12,28.15,203089.0
2021-06-22 12:30:00,28.15,28.18,28.05,28.06,285794.0,28.15,28.18,28.05,28.06,285794.0
2021-06-22 12:40:00,28.06,28.15,28.05,28.14,325264.0,28.06,28.15,28.05,28.14,325264.0
2021-06-22 12:50:00,28.13,28.18,28.13,28.14,261905.0,28.13,28.18,28.13,28.14,261905.0
2021-06-22 13:00:00,28.14,28.18,28.11,28.14,132963.0,28.14,28.18,28.11,28.14,132963.0
2021-06-22 13:10:00,28.14,28.17,28.11,28.11,204024.0,28.14,28.17,28.11,28.11,204024.0
2021-06-22 13:20:00,28.12,28.13,28.08,28.12,133672.0,28.12,28.13,28.08,28.12,133672.0
2021-06-22 13:30:00,28.11,28.16,28.1,28.12,206793.0,28.11,28.16,28.1,28.12,206793.0
2021-06-22 13:40:00,28.12,28.21,28.11,28.18,217028.0,28.12,28.21,28.11,28.18,217028.0
2021-06-22 13:50:00,28.17,28.18,28.13,28.14,162070.0,28.17,28.18,28.13,28.14,162070.0
2021-06-22 14:00:00,28.14,28.16,28.06,28.07,188342.0,28.14,28.16,28.06,28.07,188342.0
2021-06-22 14:10:00,28.07,28.16,28.06,28.16,173656.0,28.07,28.16,28.06,28.16,173656.0
2021-06-22 14:20:00,28.16,28.17,28.09,28.09,189730.0,28.16,28.17,28.09,28.09,189730.0
2021-06-22 14:30:00,28.1,28.12,28.06,28.12,205896.0,28.1,28.12,28.06,28.12,205896.0
2021-06-22 14:40:00,28.11,28.13,28.07,28.09,200321.0,28.11,28.13,28.07,28.09,200321.0
2021-06-22 14:50:00,28.09,28.11,28.06,28.08,170146.0,28.09,28.11,28.06,28.08,170146.0
2021-06-22 15:00:00,28.08,28.17,28.08,28.15,271736.0,28.08,28.17,28.08,28.15,271736.0
2021-06-22 15:10:00,28.16,28.22,28.15,28.21,293745.0,28.16,28.22,28.15,28.21,293745.0
2021-06-22 15:20:00,28.21,28.23,28.15,28.21,314711.0,28.21,28.23,28.15,28.21,314711.0
2021-06-22 15:30:00,28.21,28.26,28.11,28.12,428651.0,28.21,28.26,28.11,28.12,428651.0
2021-06-22 15:40:00,28.12,28.12,28.03,28.06,689133.0,28.12,28.12,28.03,28.06,689133.0
2021-06-22 15:50:00,28.05,28.09,28.0,28.06,1115001.0,28.05,28.09,28.0,28.06,1115001.0
2021-06-23 09:30:00,28.11,28.44,28.04,28.42,1466030.0,28.11,28.44,28.04,28.42,1466030.0
2021-06-23 09:40:00,28.42,28.46,28.35,28.4,1051599.0,28.42,28.46,28.35,28.4,1051599.0
2021-06-23 09:50:00,28.4,28.49,28.23,28.26,748922.0,28.4,28.49,28.23,28.26,748922.0
2021-06-23 10:00:00,28.25,28.31,28.17,28.23,644278.0,28.25,28.31,28.17,28.23,644278.0
2021-06-23 10:10:00,28.25,28.31,28.22,28.26,645320.0,28.25,28.31,28.22,28.26,645320.0
2021-06-23 10:20:00,28.25,28.31,28.15,28.15,676996.0,28.25,28.31,28.15,28.15,676996.0
2021-06-23 10:30:00,28.16,28.24,28.1,28.14,630901.0,28.16,28.24,28.1,28.14,630901.0
2021-06-23 10:40:00,28.14,28.18,28.11,28.14,476353.0,28.14,28.18,28.11,28.14,476353.0
2021-06-23 10:50:00,28.14,28.25,28.13,28.22,277426.0,28.14,28.25,28.13,28.22,277426.0
2021-06-23 11:00:00,28.21,28.24,28.11,28.13,333410.0,28.21,28.24,28.11,28.13,333410.0
2021-06-23 11:10:00,28.13,28.18,28.12,28.16,256543.0,28.13,28.18,28.12,28.16,256543.0
2021-06-23 11:20:00,28.17,28.2,28.14,28.19,193616.0,28.17,28.2,28.14,28.19,193616.0
2021-06-23 11:30:00,28.2,28.2,28.09,28.14,418075.0,28.2,28.2,28.09,28.14,418075.0
2021-06-23 11:40:00,28.13,28.14,28.06,28.08,241901.0,28.13,28.14,28.06,28.08,241901.0
2021-06-23 11:50:00,28.08,28.1,28.04,28.07,383737.0,28.08,28.1,28.04,28.07,383737.0
2021-06-23 12:00:00,28.06,28.1,28.03,28.08,252182.0,28.06,28.1,28.03,28.08,252182.0
2021-06-23 12:10:00,28.08,28.13,28.06,28.1,173630.0,28.08,28.13,28.06,28.1,173630.0
2021-06-23 12:20:00,28.1,28.15,28.09,28.12,223326.0,28.1,28.15,28.09,28.12,223326.0
2021-06-23 12:30:00,28.13,28.14,28.03,28.05,301948.0,28.13,28.14,28.03,28.05,301948.0
2021-06-23 12:40:00,28.05,28.1,28.03,28.06,206775.0,28.05,28.1,28.03,28.06,206775.0
2021-06-23 12:50:00,28.06,28.12,28.05,28.11,205766.0,28.06,28.12,28.05,28.11,205766.0
2021-06-23 13:00:00,28.11,28.12,28.05,28.08,230879.0,28.11,28.12,28.05,28.08,230879.0
2021-06-23 13:10:00,28.08,28.11,28.02,28.04,445694.0,28.08,28.11,28.02,28.04,445694.0
2021-06-23 13:20:00,28.04,28.07,28.02,28.04,139333.0,28.04,28.07,28.02,28.04,139333.0
2021-06-23 13:30:00,28.03,28.19,28.03,28.16,335931.0,28.03,28.19,28.03,28.16,335931.0
2021-06-23 13:40:00,28.17,28.17,28.09,28.11,194936.0,28.17,28.17,28.09,28.11,194936.0
2021-06-23 13:50:00,28.11,28.15,28.09,28.14,162875.0,28.11,28.15,28.09,28.14,162875.0
2021-06-23 14:00:00,28.14,28.16,28.12,28.14,188579.0,28.14,28.16,28.12,28.14,188579.0
2021-06-23 14:10:00,28.13,28.17,28.13,28.15,197045.0,28.13,28.17,28.13,28.15,197045.0
2021-06-23 14:20:00,28.14,28.18,28.13,28.16,231714.0,28.14,28.18,28.13,28.16,231714.0
2021-06-23 14:30:00,28.15,28.18,28.13,28.14,154886.0,28.15,28.18,28.13,28.14,154886.0
2021-06-23 14:40:00,28.14,28.16,28.12,28.16,236614.0,28.14,28.16,28.12,28.16,236614.0
2021-06-23 14:50:00,28.16,28.24,28.15,28.18,245634.0,28.16,28.24,28.15,28.18,245634.0
2021-06-23 15:00:00,28.18,28.2,28.15,28.16,215663.0,28.18,28.2,28.15,28.16,215663.0
2021-06-23 15:10:00,28.16,28.17,28.07,28.14,369490.0,28.16,28.17,28.07,28.14,369490.0
2021-06-23 15:20:00,28.14,28.15,28.11,28.14,268478.0,28.14,28.15,28.11,28.14,268478.0
2021-06-23 15:30:00,28.14,28.17,28.12,28.17,287945.0,28.14,28.17,28.12,28.17,287945.0
2021-06-23 15:40:00,28.17,28.19,28.1,28.1,450789.0,28.17,28.19,28.1,28.1,450789.0
2021-06-23 15:50:00,28.11,28.15,28.07,28.15,1238160.0,28.11,28.15,28.07,28.15,1238160.0
2021-06-24 09:30:00,28.13,28.54,28.06,28.22,1951218.0,28.13,28.54,28.06,28.22,1951218.0
2021-06-24 09:40:00,28.22,28.27,27.91,27.96,1981498.0,28.22,28.27,27.91,27.96,1981498.0
2021-06-24 09:50:00,27.97,27.98,27.65,27.7,1761639.0,27.97,27.98,27.65,27.7,1761639.0
2021-06-24 10:00:00,27.7,27.82,27.54,27.6,1754734.0,27.7,27.82,27.54,27.6,1754734.0
2021-06-24 10:10:00,27.6,27.64,27.39,27.56,2099610.0,27.6,27.64,27.39,27.56,2099610.0
2021-06-24 10:20:00,27.55,27.67,27.53,27.63,1268566.0,27.55,27.67,27.53,27.63,1268566.0
2021-06-24 10:30:00,27.63,27.84,27.61,27.84,1233032.0,27.63,27.84,27.61,27.84,1233032.0
2021-06-24 10:40:00,27.83,27.93,27.79,27.86,959893.0,27.83,27.93,27.79,27.86,959893.0
2021-06-24 10:50:00,27.87,27.91,27.69,27.74,768517.0,27.87,27.91,27.69,27.74,768517.0
2021-06-24 11:00:00,27.74,27.77,27.63,27.74,741948.0,27.74,27.77,27.63,27.74,741948.0
2021-06-24 11:10:00,27.74,27.82,27.69,27.77,591352.0,27.74,27.82,27.69,27.77,591352.0
2021-06-24 11:20:00,27.77,27.78,27.72,27.77,337905.0,27.77,27.78,27.72,27.77,337905.0
2021-06-24 11:30:00,27.77,27.86,27.74,27.76,655349.0,27.77,27.86,27.74,27.76,655349.0
2021-06-24 11:40:00,27.76,27.89,27.74,27.8,574377.0,27.76,27.89,27.74,27.8,574377.0
2021-06-24 11:50:00,27.8,27.86,27.78,27.8,350616.0,27.8,27.86,27.78,27.8,350616.0
2021-06-24 12:00:00,27.8,27.82,27.7,27.71,391512.0,27.8,27.82,27.7,27.71,391512.0
2021-06-24 12:10:00,27.71,27.73,27.67,27.71,336549.0,27.71,27.73,27.67,27.71,336549.0
2021-06-24 12:20:00,27.7,27.71,27.63,27.68,322341.0,27.7,27.71,27.63,27.68,322341.0
2021-06-24 12:30:00,27.68,27.7,27.6,27.62,337838.0,27.68,27.7,27.6,27.62,337838.0
2021-06-24 12:40:00,27.62,27.71,27.61,27.69,411764.0,27.62,27.71,27.61,27.69,411764.0
2021-06-24 12:50:00,27.69,27.7,27.57,27.6,536239.0,27.69,27.7,27.57,27.6,536239.0
2021-06-24 13:00:00,27.6,27.64,27.57,27.59,430013.0,27.6,27.64,27.57,27.59,430013.0
2021-06-24 13:10:00,27.59,27.66,27.53,27.55,435027.0,27.59,27.66,27.53,27.55,435027.0
2021-06-24 13:20:00,27.55,27.6,27.53,27.58,288638.0,27.55,27.6,27.53,27.58,288638.0
2021-06-24 13:30:00,27.58,27.61,27.56,27.6,448979.0,27.58,27.61,27.56,27.6,448979.0
2021-06-24 13:40:00,27.6,27.6,27.52,27.53,399880.0,27.6,27.6,27.52,27.53,399880.0
2021-06-24 13:50:00,27.54,27.55,27.51,27.55,303553.0,27.54,27.55,27.51,27.55,303553.0
2021-06-24 14:00:00,27.55,27.59,27.53,27.54,364034.0,27.55,27.59,27.53,27.54,364034.0
2021-06-24 14:10:00,27.54,27.61,27.53,27.6,310592.0,27.54,27.61,27.53,27.6,310592.0
2021-06-24 14:20:00,27.6,27.66,27.59,27.66,284925.0,27.6,27.66,27.59,27.66,284925.0
2021-06-24 14:30:00,27.66,27.7,27.65,27.69,262290.0,27.66,27.7,27.65,27.69,262290.0
2021-06-24 14:40:00,27.68,27.71,27.67,27.69,230721.0,27.68,27.71,27.67,27.69,230721.0
2021-06-24 14:50:00,27.69,27.71,27.67,27.68,230171.0,27.69,27.71,27.67,27.68,230171.0
2021-06-24 15:00:00,27.68,27.71,27.65,27.66,280189.0,27.68,27.71,27.65,27.66,280189.0
2021-06-24 15:10:00,27.65,27.72,27.65,27.71,323680.0,27.65,27.72,27.65,27.71,323680.0
2021-06-24 15:20:00,27.71,27.71,27.63,27.64,344352.0,27.71,27.71,27.63,27.64,344352.0
2021-06-24 15:30:00,27.64,27.65,27.56,27.57,577633.0,27.64,27.65,27.56,27.57,577633.0
2021-06-24 15:40:00,27.57,27.58,27.5,27.51,650159.0,27.57,27.58,27.5,27.51,650159.0
2021-06-24 15:50:00,27.51,27.54,27.45,27.46,2054695.0,27.51,27.54,27.45,27.46,2054695.0
2021-06-25 09:30:00,27.53,28.0,27.52,27.69,2192819.0,27.53,28.0,27.52,27.69,2192819.0
2021-06-25 09:40:00,27.69,27.76,27.56,27.67,780335.0,27.69,27.76,27.56,27.67,780335.0
2021-06-25 09:50:00,27.68,27.71,27.52,27.56,594045.0,27.68,27.71,27.52,27.56,594045.0
2021-06-25 10:00:00,27.57,27.76,27.53,27.72,787549.0,27.57,27.76,27.53,27.72,787549.0
2021-06-25 10:10:00,27.72,27.87,27.67,27.87,743794.0,27.72,27.87,27.67,27.87,743794.0
2021-06-25 10:20:00,27.87,27.94,27.84,27.86,662956.0,27.87,27.94,27.84,27.86,662956.0
2021-06-25 10:30:00,27.86,27.87,27.68,27.71,483071.0,27.86,27.87,27.68,27.71,483071.0
2021-06-25 10:40:00,27.71,27.77,27.67,27.76,381093.0,27.71,27.77,27.67,27.76,381093.0
2021-06-25 10:50:00,27.77,27.88,27.71,27.84,451805.0,27.77,27.88,27.71,27.84,451805.0
2021-06-25 11:00:00,27.84,27.92,27.78,27.88,871711.0,27.84,27.92,27.78,27.88,871711.0
2021-06-25 11:10:00,27.88,27.95,27.87,27.89,394362.0,27.88,27.95,27.87,27.89,394362.0
2021-06-25 11:20:00,27.89,27.92,27.84,27.88,475753.0,27.89,27.92,27.84,27.88,475753.0
2021-06-25 11:30:00,27.88,27.89,27.8,27.82,193723.0,27.88,27.89,27.8,27.82,193723.0
2021-06-25 11:40:00,27.82,27.84,27.78,27.82,202865.0,27.82,27.84,27.78,27.82,202865.0
2021-06-25 11:50:00,27.82,27.82,27.76,27.76,170242.0,27.82,27.82,27.76,27.76,170242.0
2021-06-25 12:00:00,27.76,27.82,27.74,27.82,353808.0,27.76,27.82,27.74,27.82,353808.0
2021-06-25 12:10:00,27.82,27.89,27.8,27.89,256003.0,27.82,27.89,27.8,27.89,256003.0
2021-06-25 12:20:00,27.89,27.9,27.82,27.83,226388.0,27.89,27.9,27.82,27.83,226388.0
2021-06-25 12:30:00,27.83,27.94,27.82,27.93,270301.0,27.83,27.94,27.82,27.93,270301.0
2021-06-25 12:40:00,27.93,28.08,27.92,28.06,770039.0,27.93,28.08,27.92,28.06,770039.0
2021-06-25 12:50:00,28.07,28.08,27.96,27.96,420472.0,28.07,28.08,27.96,27.96,420472.0
2021-06-25 13:00:00,27.96,27.99,27.95,27.96,197454.0,27.96,27.99,27.95,27.96,197454.0
2021-06-25 13:10:00,27.96,27.96,27.88,27.92,200591.0,27.96,27.96,27.88,27.92,200591.0
2021-06-25 13:20:00,27.92,27.94,27.86,27.87,233546.0,27.92,27.94,27.86,27.87,233546.0
2021-06-25 13:30:00,27.87,27.87,27.81,27.83,165516.0,27.87,27.87,27.81,27.83,165516.0
2021-06-25 13:40:00,27.84,27.87,27.81,27.83,159366.0,27.84,27.87,27.81,27.83,159366.0
2021-06-25 13:50:00,27.82,27.88,27.82,27.86,103217.0,27.82,27.88,27.82,27.86,103217.0
2021-06-25 14:00:00,27.86,27.91,27.83,27.89,127540.0,27.86,27.91,27.83,27.89,127540.0
2021-06-25 14:10:00,27.89,27.97,27.89,27.93,273257.0,27.89,27.97,27.89,27.93,273257.0
2021-06-25 14:20:00,27.94,27.99,27.92,27.98,218543.0,27.94,27.99,27.92,27.98,218543.0
2021-06-25 14:30:00,27.98,28.05,27.96,28.02,350595.0,27.98,28.05,27.96,28.02,350595.0
2021-06-25 14:40:00,28.02,28.04,27.98,28.02,203536.0,28.02,28.04,27.98,28.02,203536.0
2021-06-25 14:50:00,28.01,28.08,28.0,28.05,439182.0,28.01,28.08,28.0,28.05,439182.0
2021-06-25 15:00:00,28.05,28.1,28.01,28.1,282439.0,28.05,28.1,28.01,28.1,282439.0
2021-06-25 15:10:00,28.1,28.23,28.09,28.16,771187.0,28.1,28.23,28.09,28.16,771187.0
2021-06-25 15:20:00,28.16,28.2,28.12,28.15,353952.0,28.16,28.2,28.12,28.15,353952.0
2021-06-25 15:30:00,28.16,28.19,28.14,28.17,378033.0,28.16,28.19,28.14,28.17,378033.0
2021-06-25 15:40:00,28.17,28.23,28.15,28.18,923039.0,28.17,28.23,28.15,28.18,923039.0
2021-06-25 15:50:00,28.19,28.22,28.1,28.13,1650137.0,28.19,28.22,28.1,28.13,1650137.0
2021-06-28 09:30:00,27.41,27.53,26.86,26.89,5540945.0,27.41,27.53,26.86,26.89,5540945.0
2021-06-28 09:40:00,26.88,26.94,26.59,26.69,4474900.0,26.88,26.94,26.59,26.69,4474900.0
2021-06-28 09:50:00,26.69,26.88,26.63,26.79,2834090.0,26.69,26.88,26.63,26.79,2834090.0
2021-06-28 10:00:00,26.79,26.79,26.48,26.53,3085547.0,26.79,26.79,26.48,26.53,3085547.0
2021-06-28 10:10:00,26.53,26.63,26.41,26.57,2396491.0,26.53,26.63,26.41,26.57,2396491.0
2021-06-28 10:20:00,26.56,26.58,26.43,26.5,1705457.0,26.56,26.58,26.43,26.5,1705457.0
2021-06-28 10:30:00,26.5,26.5,26.16,26.25,2797756.0,26.5,26.5,26.16,26.25,2797756.0
2021-06-28 10:40:00,26.24,26.25,26.07,26.21,2278011.0,26.24,26.25,26.07,26.21,2278011.0
2021-06-28 10:50:00,26.2,26.29,26.14,26.28,1486165.0,26.2,26.29,26.14,26.28,1486165.0
2021-06-28 11:00:00,26.29,26.38,26.2,26.33,1482517.0,26.29,26.38,26.2,26.33,1482517.0
2021-06-28 11:10:00,26.33,26.47,26.31,26.38,1499372.0,26.33,26.47,26.31,26.38,1499372.0
2021-06-28 11:20:00,26.38,26.45,26.3,26.31,908151.0,26.38,26.45,26.3,26.31,908151.0
2021-06-28 11:30:00,26.32,26.36,26.19,26.25,1162702.0,26.32,26.36,26.19,26.25,1162702.0
2021-06-28 11:40:00,26.25,26.3,26.18,26.26,1010706.0,26.25,26.3,26.18,26.26,1010706.0
2021-06-28 11:50:00,26.26,26.29,26.2,26.25,1006460.0,26.26,26.29,26.2,26.25,1006460.0
2021-06-28 12:00:00,26.25,26.4,26.23,26.37,1260092.0,26.25,26.4,26.23,26.37,1260092.0
2021-06-28 12:10:00,26.37,26.4,26.26,26.3,1060498.0,26.37,26.4,26.26,26.3,1060498.0
2021-06-28 12:20:00,26.3,26.33,26.23,26.28,606576.0,26.3,26.33,26.23,26.28,606576.0
2021-06-28 12:30:00,26.29,26.3,26.21,26.23,757258.0,26.29,26.3,26.21,26.23,757258.0
2021-06-28 12:40:00,26.23,26.24,26.17,26.21,969017.0,26.23,26.24,26.17,26.21,969017.0
2021-06-28 12:50:00,26.21,26.21,26.14,26.2,889789.0,26.21,26.21,26.14,26.2,889789.0
2021-06-28 13:00:00,26.19,26.21,26.1,26.11,847413.0,26.19,26.21,26.1,26.11,847413.0
2021-06-28 13:10:00,26.11,26.12,26.06,26.07,1044444.0,26.11,26.12,26.06,26.07,1044444.0
2021-06-28 13:20:00,26.07,26.17,26.02,26.04,1113209.0,26.07,26.17,26.02,26.04,1113209.0
2021-06-28 13:30:00,26.05,26.1,26.0,26.04,1044864.0,26.05,26.1,26.0,26.04,1044864.0
2021-06-28 13:40:00,26.05,26.15,26.0,26.14,967484.0,26.05,26.15,26.0,26.14,967484.0
2021-06-28 13:50:00,26.14,26.17,26.08,26.09,748754.0,26.14,26.17,26.08,26.09,748754.0
2021-06-28 14:00:00,26.08,26.18,26.07,26.1,679679.0,26.08,26.18,26.07,26.1,679679.0
2021-06-28 14:10:00,26.1,26.19,26.09,26.17,557603.0,26.1,26.19,26.09,26.17,557603.0
2021-06-28 14:20:00,26.16,26.25,26.14,26.22,784738.0,26.16,26.25,26.14,26.22,784738.0
2021-06-28 14:30:00,26.21,26.25,26.13,26.16,580770.0,26.21,26.25,26.13,26.16,580770.0
2021-06-28 14:40:00,26.15,26.24,26.15,26.23,409248.0,26.15,26.24,26.15,26.23,409248.0
2021-06-28 14:50:00,26.22,26.23,26.16,26.17,543687.0,26.22,26.23,26.16,26.17,543687.0
2021-06-28 15:00:00,26.17,26.24,26.1,26.1,741637.0,26.17,26.24,26.1,26.1,741637.0
2021-06-28 15:10:00,26.11,26.19,26.07,26.16,682306.0,26.11,26.19,26.07,26.16,682306.0
2021-06-28 15:20:00,26.17,26.2,26.16,26.17,598726.0,26.17,26.2,26.16,26.17,598726.0
2021-06-28 15:30:00,26.18,26.19,26.11,26.14,760223.0,26.18,26.19,26.11,26.14,760223.0
2021-06-28 15:40:00,26.14,26.15,26.05,26.06,1546977.0,26.14,26.15,26.05,26.06,1546977.0
2021-06-28 15:50:00,26.07,26.17,26.05,26.15,2838528.0,26.07,26.17,26.05,26.15,2838528.0
2021-06-29 09:30:00,26.16,26.49,25.95,25.97,3301285.0,26.16,26.49,25.95,25.97,3301285.0
2021-06-29 09:40:00,25.97,26.09,25.86,25.96,1843193.0,25.97,26.09,25.86,25.96,1843193.0
2021-06-29 09:50:00,25.95,26.13,25.91,26.12,1065513.0,25.95,26.13,25.91,26.12,1065513.0
2021-06-29 10:00:00,26.12,26.22,26.05,26.05,1069109.0,26.12,26.22,26.05,26.05,1069109.0
2021-06-29 10:10:00,26.05,26.11,25.96,26.03,912356.0,26.05,26.11,25.96,26.03,912356.0
2021-06-29 10:20:00,26.04,26.11,25.95,26.05,857084.0,26.04,26.11,25.95,26.05,857084.0
2021-06-29 10:30:00,26.06,26.17,26.04,26.06,626663.0,26.06,26.17,26.04,26.06,626663.0
2021-06-29 10:40:00,26.06,26.07,25.92,25.95,796215.0,26.06,26.07,25.92,25.95,796215.0
2021-06-29 10:50:00,25.94,26.0,25.91,25.93,920896.0,25.94,26.0,25.91,25.93,920896.0
2021-06-29 11:00:00,25.93,26.02,25.91,25.94,1289057.0,25.93,26.02,25.91,25.94,1289057.0
2021-06-29 11:10:00,25.93,26.12,25.93,26.11,655623.0,25.93,26.12,25.93,26.11,655623.0
2021-06-29 11:20:00,26.12,26.19,26.09,26.16,791694.0,26.12,26.19,26.09,26.16,791694.0
2021-06-29 11:30:00,26.16,26.2,26.07,26.07,550046.0,26.16,26.2,26.07,26.07,550046.0
2021-06-29 11:40:00,26.08,26.14,26.04,26.04,416968.0,26.08,26.14,26.04,26.04,416968.0
2021-06-29 11:50:00,26.05,26.09,26.02,26.05,319708.0,26.05,26.09,26.02,26.05,319708.0
2021-06-29 12:00:00,26.06,26.08,26.01,26.03,285355.0,26.06,26.08,26.01,26.03,285355.0
2021-06-29 12:10:00,26.02,26.19,26.0,26.1,630219.0,26.02,26.19,26.0,26.1,630219.0
2021-06-29 12:20:00,26.09,26.09,25.97,25.99,554825.0,26.09,26.09,25.97,25.99,554825.0
2021-06-29 12:30:00,25.99,26.04,25.95,26.02,439387.0,25.99,26.04,25.95,26.02,439387.0
2021-06-29 12:40:00,26.02,26.03,25.99,26.01,264570.0,26.02,26.03,25.99,26.01,264570.0
2021-06-29 12:50:00,26.0,26.0,25.94,25.98,344639.0,26.0,26.0,25.94,25.98,344639.0
2021-06-29 13:00:00,25.97,25.99,25.92,25.93,295530.0,25.97,25.99,25.92,25.93,295530.0
2021-06-29 13:10:00,25.93,25.97,25.9,25.91,369993.0,25.93,25.97,25.9,25.91,369993.0
2021-06-29 13:20:00,25.91,25.97,25.9,25.92,365098.0,25.91,25.97,25.9,25.92,365098.0
2021-06-29 13:30:00,25.92,25.97,25.91,25.92,344078.0,25.92,25.97,25.91,25.92,344078.0
2021-06-29 13:40:00,25.93,26.01,25.91,26.0,444334.0,25.93,26.01,25.91,26.0,444334.0
2021-06-29 13:50:00,26.01,26.03,25.97,26.02,262920.0,26.01,26.03,25.97,26.02,262920.0
2021-06-29 14:00:00,26.02,26.02,25.92,25.95,335612.0,26.02,26.02,25.92,25.95,335612.0
2021-06-29 14:10:00,25.95,25.99,25.92,25.97,393547.0,25.95,25.99,25.92,25.97,393547.0
2021-06-29 14:20:00,25.97,26.0,25.96,25.98,185507.0,25.97,26.0,25.96,25.98,185507.0
2021-06-29 14:30:00,25.99,25.99,25.88,25.89,683901.0,25.99,25.99,25.88,25.89,683901.0
2021-06-29 14:40:00,25.88,25.9,25.82,25.9,544569.0,25.88,25.9,25.82,25.9,544569.0
2021-06-29 14:50:00,25.89,25.9,25.82,25.88,367978.0,25.89,25.9,25.82,25.88,367978.0
2021-06-29 15:00:00,25.87,25.92,25.86,25.9,453500.0,25.87,25.92,25.86,25.9,453500.0
2021-06-29 15:10:00,25.91,25.93,25.89,25.91,316783.0,25.91,25.93,25.89,25.91,316783.0
2021-06-29 15:20:00,25.91,25.95,25.86,25.94,594756.0,25.91,25.95,25.86,25.94,594756.0
2021-06-29 15:30:00,25.95,25.97,25.9,25.91,543094.0,25.95,25.97,25.9,25.91,543094.0
2021-06-29 15:40:00,25.9,25.91,25.81,25.82,879319.0,25.9,25.91,25.81,25.82,879319.0
2021-06-29 15:50:00,25.82,25.84,25.76,25.78,2093415.0,25.82,25.84,25.76,25.78,2093415.0
2021-06-30 09:30:00,25.79,26.0,25.69,25.89,1830862.0,25.79,26.0,25.69,25.89,1830862.0
2021-06-30 09:40:00,25.89,26.07,25.87,25.98,1126309.0,25.89,26.07,25.87,25.98,1126309.0
2021-06-30 09:50:00,25.98,26.16,25.96,26.14,1437518.0,25.98,26.16,25.96,26.14,1437518.0
2021-06-30 10:00:00,26.14,26.4,26.14,26.37,1694128.0,26.14,26.4,26.14,26.37,1694128.0
2021-06-30 10:10:00,26.36,26.43,26.3,26.37,1166693.0,26.36,26.43,26.3,26.37,1166693.0
2021-06-30 10:20:00,26.36,26.4,26.22,26.27,687374.0,26.36,26.4,26.22,26.27,687374.0
2021-06-30 10:30:00,26.27,26.41,26.26,26.36,579765.0,26.27,26.41,26.26,26.36,579765.0
2021-06-30 10:40:00,26.37,26.47,26.27,26.46,878768.0,26.37,26.47,26.27,26.46,878768.0
2021-06-30 10:50:00,26.47,26.48,26.33,26.38,611508.0,26.47,26.48,26.33,26.38,611508.0
2021-06-30 11:00:00,26.37,26.38,26.22,26.27,726336.0,26.37,26.38,26.22,26.27,726336.0
2021-06-30 11:10:00,26.27,26.28,26.21,26.24,388272.0,26.27,26.28,26.21,26.24,388272.0
2021-06-30 11:20:00,26.24,26.31,26.23,26.26,350724.0,26.24,26.31,26.23,26.26,350724.0
2021-06-30 11:30:00,26.26,26.37,26.22,26.36,455854.0,26.26,26.37,26.22,26.36,455854.0
2021-06-30 11:40:00,26.36,26.39,26.32,26.33,284737.0,26.36,26.39,26.32,26.33,284737.0
2021-06-30 11:50:00,26.33,26.39,26.33,26.34,244981.0,26.33,26.39,26.33,26.34,244981.0
2021-06-30 12:00:00,26.34,26.44,26.32,26.4,490856.0,26.34,26.44,26.32,26.4,490856.0
2021-06-30 12:10:00,26.4,26.41,26.35,26.38,273906.0,26.4,26.41,26.35,26.38,273906.0
2021-06-30 12:20:00,26.39,26.43,26.37,26.42,201044.0,26.39,26.43,26.37,26.42,201044.0
2021-06-30 12:30:00,26.42,26.42,26.38,26.4,219977.0,26.42,26.42,26.38,26.4,219977.0
2021-06-30 12:40:00,26.4,26.4,26.34,26.35,224812.0,26.4,26.4,26.34,26.35,224812.0
2021-06-30 12:50:00,26.34,26.39,26.34,26.38,158865.0,26.34,26.39,26.34,26.38,158865.0
2021-06-30 13:00:00,26.37,26.41,26.36,26.39,172783.0,26.37,26.41,26.36,26.39,172783.0
2021-06-30 13:10:00,26.39,26.43,26.38,26.39,231900.0,26.39,26.43,26.38,26.39,231900.0
2021-06-30 13:20:00,26.38,26.42,26.37,26.4,169417.0,26.38,26.42,26.37,26.4,169417.0
2021-06-30 13:30:00,26.39,26.4,26.32,26.35,255101.0,26.39,26.4,26.32,26.35,255101.0
2021-06-30 13:40:00,26.35,26.35,26.31,26.32,177528.0,26.35,26.35,26.31,26.32,177528.0
2021-06-30 13:50:00,26.31,26.34,26.29,26.32,211520.0,26.31,26.34,26.29,26.32,211520.0
2021-06-30 14:00:00,26.31,26.32,26.25,26.27,250528.0,26.31,26.32,26.25,26.27,250528.0
2021-06-30 14:10:00,26.27,26.36,26.25,26.35,199831.0,26.27,26.36,26.25,26.35,199831.0
2021-06-30 14:20:00,26.35,26.35,26.29,26.3,233966.0,26.35,26.35,26.29,26.3,233966.0
2021-06-30 14:30:00,26.3,26.34,26.29,26.33,125797.0,26.3,26.34,26.29,26.33,125797.0
2021-06-30 14:40:00,26.33,26.35,26.31,26.35,181486.0,26.33,26.35,26.31,26.35,181486.0
2021-06-30 14:50:00,26.35,26.36,26.31,26.35,225442.0,26.35,26.36,26.31,26.35,225442.0
2021-06-30 15:00:00,26.34,26.35,26.25,26.26,293934.0,26.34,26.35,26.25,26.26,293934.0
2021-06-30 15:10:00,26.26,26.33,26.24,26.31,362309.0,26.26,26.33,26.24,26.31,362309.0
2021-06-30 15:20:00,26.31,26.36,26.3,26.32,268988.0,26.31,26.36,26.3,26.32,268988.0
2021-06-30 15:30:00,26.31,26.33,26.26,26.28,342925.0,26.31,26.33,26.26,26.28,342925.0
2021-06-30 15:40:00,26.28,26.3,26.23,26.26,458555.0,26.28,26.3,26.23,26.26,458555.0
2021-06-30 15:50:00,26.25,26.39,26.24,26.35,1199944.0,26.25,26.39,26.24,26.35,1199944.0
2021-07-01 09:30:00,26.59,26.7,26.45,26.66,1404420.0,26.59,26.7,26.45,26.66,1404420.0
2021-07-01 09:40:00,26.66,26.77,26.63,26.75,895829.0,26.66,26.77,26.63,26.75,895829.0
2021-07-01 09:50:00,26.74,26.75,26.57,26.66,646860.0,26.74,26.75,26.57,26.66,646860.0
2021-07-01 10:00:00,26.66,26.69,26.54,26.68,555741.0,26.66,26.69,26.54,26.68,555741.0
2021-07-01 10:10:00,26.69,26.85,26.62,26.83,917613.0,26.69,26.85,26.62,26.83,917613.0
2021-07-01 10:20:00,26.83,26.85,26.69,26.71,628707.0,26.83,26.85,26.69,26.71,628707.0
2021-07-01 10:30:00,26.71,26.71,26.61,26.63,415698.0,26.71,26.71,26.61,26.63,415698.0
2021-07-01 10:40:00,26.63,26.66,26.59,26.62,374089.0,26.63,26.66,26.59,26.62,374089.0
2021-07-01 10:50:00,26.62,26.64,26.46,26.47,554183.0,26.62,26.64,26.46,26.47,554183.0
2021-07-01 11:00:00,26.47,26.55,26.46,26.51,410619.0,26.47,26.55,26.46,26.51,410619.0
2021-07-01 11:10:00,26.51,26.54,26.31,26.32,703315.0,26.51,26.54,26.31,26.32,703315.0
2021-07-01 11:20:00,26.33,26.35,26.26,26.31,613418.0,26.33,26.35,26.26,26.31,613418.0
2021-07-01 11:30:00,26.3,26.38,26.29,26.37,413038.0,26.3,26.38,26.29,26.37,413038.0
2021-07-01 11:40:00,26.36,26.37,26.28,26.33,431410.0,26.36,26.37,26.28,26.33,431410.0
2021-07-01 11:50:00,26.34,26.36,26.23,26.24,349705.0,26.34,26.36,26.23,26.24,349705.0
2021-07-01 12:00:00,26.24,26.31,26.23,26.28,268689.0,26.24,26.31,26.23,26.28,268689.0
2021-07-01 12:10:00,26.28,26.3,26.21,26.24,306523.0,26.28,26.3,26.21,26.24,306523.0
2021-07-01 12:20:00,26.24,26.24,26.18,26.24,294169.0,26.24,26.24,26.18,26.24,294169.0
2021-07-01 12:30:00,26.24,26.26,26.19,26.19,289465.0,26.24,26.26,26.19,26.19,289465.0
2021-07-01 12:40:00,26.2,26.24,26.19,26.2,272932.0,26.2,26.24,26.19,26.2,272932.0
2021-07-01 12:50:00,26.2,26.22,26.17,26.21,285781.0,26.2,26.22,26.17,26.21,285781.0
2021-07-01 13:00:00,26.21,26.32,26.2,26.29,278909.0,26.21,26.32,26.2,26.29,278909.0
2021-07-01 13:10:00,26.28,26.29,26.23,26.27,215271.0,26.28,26.29,26.23,26.27,215271.0
2021-07-01 13:20:00,26.26,26.3,26.26,26.28,111537.0,26.26,26.3,26.26,26.28,111537.0
2021-07-01 13:30:00,26.29,26.32,26.25,26.25,221996.0,26.29,26.32,26.25,26.25,221996.0
2021-07-01 13:40:00,26.26,26.27,26.22,26.25,204546.0,26.26,26.27,26.22,26.25,204546.0
2021-07-01 13:50:00,26.25,26.27,26.22,26.23,188440.0,26.25,26.27,26.22,26.23,188440.0
2021-07-01 14:00:00,26.23,26.23,26.12,26.15,374923.0,26.23,26.23,26.12,26.15,374923.0
2021-07-01 14:10:00,26.15,26.19,26.14,26.18,195386.0,26.15,26.19,26.14,26.18,195386.0
2021-07-01 14:20:00,26.18,26.22,26.16,26.21,199257.0,26.18,26.22,26.16,26.21,199257.0
2021-07-01 14:30:00,26.21,26.29,26.2,26.24,264164.0,26.21,26.29,26.2,26.24,264164.0
2021-07-01 14:40:00,26.24,26.33,26.23,26.32,300832.0,26.24,26.33,26.23,26.32,300832.0
2021-07-01 14:50:00,26.32,26.35,26.29,26.3,237491.0,26.32,26.35,26.29,26.3,237491.0
2021-07-01 15:00:00,26.3,26.37,26.3,26.37,341156.0,26.3,26.37,26.3,26.37,341156.0
2021-07-01 15:10:00,26.37,26.43,26.35,26.43,271950.0,26.37,26.43,26.35,26.43,271950.0
2021-07-01 15:20:00,26.43,26.43,26.39,26.41,325127.0,26.43,26.43,26.39,26.41,325127.0
2021-07-01 15:30:00,26.41,26.43,26.37,26.39,349428.0,26.41,26.43,26.37,26.39,349428.0
2021-07-01 15:40:00,26.4,26.4,26.34,26.36,381903.0,26.4,26.4,26.34,26.36,381903.0
2021-07-01 15:50:00,26.36,26.4,26.33,26.36,1280700.0,26.36,26.4,26.33,26.36,1280700.0
2021-07-02 09:30:00,26.26,26.3,25.91,25.93,1513963.0,26.26,26.3,25.91,25.93,1513963.0
2021-07-02 09:40:00,25.94,25.99,25.86,25.92,930709.0,25.94,25.99,25.86,25.92,930709.0
2021-07-02 09:50:00,25.92,25.93,25.81,25.83,751464.0,25.92,25.93,25.81,25.83,751464.0
2021-07-02 10:00:00,25.83,25.89,25.79,25.84,777539.0,25.83,25.89,25.79,25.84,777539.0
2021-07-02 10:10:00,25.83,25.94,25.8,25.92,555236.0,25.83,25.94,25.8,25.92,555236.0
2021-07-02 10:20:00,25.91,25.93,25.82,25.86,391597.0,25.91,25.93,25.82,25.86,391597.0
2021-07-02 10:30:00,25.86,25.9,25.7,25.71,811871.0,25.86,25.9,25.7,25.71,811871.0
2021-07-02 10:40:00,25.71,25.84,25.7,25.82,493901.0,25.71,25.84,25.7,25.82,493901.0
2021-07-02 10:50:00,25.82,25.82,25.74,25.78,525292.0,25.82,25.82,25.74,25.78,525292.0
2021-07-02 11:00:00,25.78,25.84,25.76,25.79,411198.0,25.78,25.84,25.76,25.79,411198.0
2021-07-02 11:10:00,25.8,25.81,25.75,25.8,350980.0,25.8,25.81,25.75,25.8,350980.0
2021-07-02 11:20:00,25.8,25.82,25.75,25.76,301521.0,25.8,25.82,25.75,25.76,301521.0
2021-07-02 11:30:00,25.76,25.91,25.75,25.89,474231.0,25.76,25.91,25.75,25.89,474231.0
2021-07-02 11:40:00,25.89,25.98,25.88,25.93,483048.0,25.89,25.98,25.88,25.93,483048.0
2021-07-02 11:50:00,25.92,25.97,25.91,25.95,269263.0,25.92,25.97,25.91,25.95,269263.0
2021-07-02 12:00:00,25.95,26.04,25.94,26.01,539577.0,25.95,26.04,25.94,26.01,539577.0
2021-07-02 12:10:00,26.01,26.01,25.95,25.99,338559.0,26.01,26.01,25.95,25.99,338559.0
2021-07-02 12:20:00,25.99,26.04,25.96,26.01,371595.0,25.99,26.04,25.96,26.01,371595.0
2021-07-02 12:30:00,26.01,26.06,25.99,26.03,245588.0,26.01,26.06,25.99,26.03,245588.0
2021-07-02 12:40:00,26.04,26.07,26.02,26.04,240750.0,26.04,26.07,26.02,26.04,240750.0
2021-07-02 12:50:00,26.04,26.08,26.01,26.05,187737.0,26.04,26.08,26.01,26.05,187737.0
2021-07-02 13:00:00,26.04,26.11,26.03,26.09,192794.0,26.04,26.11,26.03,26.09,192794.0
2021-07-02 13:10:00,26.08,26.17,26.08,26.15,334947.0,26.08,26.17,26.08,26.15,334947.0
2021-07-02 13:20:00,26.16,26.2,26.14,26.19,264540.0,26.16,26.2,26.14,26.19,264540.0
2021-07-02 13:30:00,26.19,26.19,26.12,26.17,224232.0,26.19,26.19,26.12,26.17,224232.0
2021-07-02 13:40:00,26.17,26.22,26.16,26.19,236233.0,26.17,26.22,26.16,26.19,236233.0
2021-07-02 13:50:00,26.19,26.2,26.09,26.09,391977.0,26.19,26.2,26.09,26.09,391977.0
2021-07-02 14:00:00,26.1,26.11,25.96,26.05,1114413.0,26.1,26.11,25.96,26.05,1114413.0
2021-07-02 14:10:00,26.06,26.1,26.05,26.09,268063.0,26.06,26.1,26.05,26.09,268063.0
2021-07-02 14:20:00,26.09,26.12,26.08,26.11,206686.0,26.09,26.12,26.08,26.11,206686.0
2021-07-02 14:30:00,26.12,26.12,26.08,26.1,236199.0,26.12,26.12,26.08,26.1,236199.0
2021-07-02 14:40:00,26.1,26.15,26.1,26.15,176541.0,26.1,26.15,26.1,26.15,176541.0
2021-07-02 14:50:00,26.15,26.16,26.11,26.11,198301.0,26.15,26.16,26.11,26.11,198301.0
2021-07-02 15:00:00,26.11,26.18,26.1,26.17,196135.0,26.11,26.18,26.1,26.17,196135.0
2021-07-02 15:10:00,26.17,26.22,26.17,26.19,191111.0,26.17,26.22,26.17,26.19,191111.0
2021-07-02 15:20:00,26.19,26.2,26.14,26.15,292219.0,26.19,26.2,26.14,26.15,292219.0
2021-07-02 15:30:00,26.15,26.16,26.06,26.06,353160.0,26.15,26.16,26.06,26.06,353160.0
2021-07-02 15:40:00,26.07,26.08,26.02,26.04,576540.0,26.07,26.08,26.02,26.04,576540.0
2021-07-02 15:50:00,26.04,26.08,26.02,26.07,1169192.0,26.04,26.08,26.02,26.07,1169192.0
2021-07-06 09:30:00,26.08,26.28,25.69,25.71,2201648.0,26.08,26.28,25.69,25.71,2201648.0
2021-07-06 09:40:00,25.71,25.72,25.56,25.71,1587198.0,25.71,25.72,25.56,25.71,1587198.0
2021-07-06 09:50:00,25.7,25.71,25.54,25.55,762832.0,25.7,25.71,25.54,25.55,762832.0
2021-07-06 10:00:00,25.55,25.56,25.44,25.49,1293402.0,25.55,25.56,25.44,25.49,1293402.0
2021-07-06 10:10:00,25.49,25.55,25.41,25.53,890575.0,25.49,25.55,25.41,25.53,890575.0
2021-07-06 10:20:00,25.53,25.53,25.43,25.44,532982.0,25.53,25.53,25.43,25.44,532982.0
2021-07-06 10:30:00,25.44,25.44,25.32,25.43,1283953.0,25.44,25.44,25.32,25.43,1283953.0
2021-07-06 10:40:00,25.44,25.46,25.37,25.42,548502.0,25.44,25.46,25.37,25.42,548502.0
2021-07-06 10:50:00,25.43,25.43,25.26,25.28,680786.0,25.43,25.43,25.26,25.28,680786.0
2021-07-06 11:00:00,25.28,25.35,25.26,25.35,633323.0,25.28,25.35,25.26,25.35,633323.0
2021-07-06 11:10:00,25.34,25.36,25.28,25.29,611713.0,25.34,25.36,25.28,25.29,611713.0
2021-07-06 11:20:00,25.29,25.35,25.26,25.34,576178.0,25.29,25.35,25.26,25.34,576178.0
2021-07-06 11:30:00,25.34,25.38,25.28,25.37,522989.0,25.34,25.38,25.28,25.37,522989.0
2021-07-06 11:40:00,25.37,25.4,25.22,25.23,591613.0,25.37,25.4,25.22,25.23,591613.0
2021-07-06 11:50:00,25.23,25.23,25.1,25.12,1175440.0,25.23,25.23,25.1,25.12,1175440.0
2021-07-06 12:00:00,25.12,25.15,25.04,25.05,688200.0,25.12,25.15,25.04,25.05,688200.0
2021-07-06 12:10:00,25.05,25.11,25.02,25.05,659699.0,25.05,25.11,25.02,25.05,659699.0
2021-07-06 12:20:00,25.05,25.08,24.95,25.06,1009294.0,25.05,25.08,24.95,25.06,1009294.0
2021-07-06 12:30:00,25.05,25.06,24.95,24.97,497606.0,25.05,25.06,24.95,24.97,497606.0
2021-07-06 12:40:00,24.98,25.0,24.93,24.99,489995.0,24.98,25.0,24.93,24.99,489995.0
2021-07-06 12:50:00,24.99,25.02,24.97,25.01,445596.0,24.99,25.02,24.97,25.01,445596.0
2021-07-06 13:00:00,25.02,25.04,24.99,25.04,464506.0,25.02,25.04,24.99,25.04,464506.0
2021-07-06 13:10:00,25.04,25.08,24.98,25.04,510804.0,25.04,25.08,24.98,25.04,510804.0
2021-07-06 13:20:00,25.04,25.07,24.98,25.06,531722.0,25.04,25.07,24.98,25.06,531722.0
2021-07-06 13:30:00,25.06,25.07,25.0,25.05,502525.0,25.06,25.07,25.0,25.05,502525.0
2021-07-06 13:40:00,25.07,25.09,25.03,25.05,362199.0,25.07,25.09,25.03,25.05,362199.0
2021-07-06 13:50:00,25.06,25.08,25.03,25.05,292041.0,25.06,25.08,25.03,25.05,292041.0
2021-07-06 14:00:00,25.05,25.09,25.05,25.07,311446.0,25.05,25.09,25.05,25.07,311446.0
2021-07-06 14:10:00,25.06,25.09,25.02,25.09,312617.0,25.06,25.09,25.02,25.09,312617.0
2021-07-06 14:20:00,25.09,25.1,25.03,25.05,295423.0,25.09,25.1,25.03,25.05,295423.0
2021-07-06 14:30:00,25.05,25.08,25.02,25.06,275840.0,25.05,25.08,25.02,25.06,275840.0
2021-07-06 14:40:00,25.07,25.09,25.04,25.09,284363.0,25.07,25.09,25.04,25.09,284363.0
2021-07-06 14:50:00,25.09,25.11,25.03,25.04,275383.0,25.09,25.11,25.03,25.04,275383.0
2021-07-06 15:00:00,25.03,25.09,25.03,25.05,258394.0,25.03,25.09,25.03,25.05,258394.0
2021-07-06 15:10:00,25.05,25.06,25.02,25.04,384526.0,25.05,25.06,25.02,25.04,384526.0
2021-07-06 15:20:00,25.04,25.07,25.01,25.05,443944.0,25.04,25.07,25.01,25.05,443944.0
2021-07-06 15:30:00,25.05,25.07,25.0,25.01,683940.0,25.05,25.07,25.0,25.01,683940.0
2021-07-06 15:40:00,25.01,25.03,24.97,25.02,1137040.0,25.01,25.03,24.97,25.02,1137040.0
2021-07-06 15:50:00,25.02,25.05,24.99,25.02,1317300.0,25.02,25.05,24.99,25.02,1317300.0
2021-07-07 09:30:00,24.86,25.29,24.69,25.12,2658078.0,24.86,25.29,24.69,25.12,2658078.0
2021-07-07 09:40:00,25.12,25.21,24.74,24.77,1596792.0,25.12,25.21,24.74,24.77,1596792.0
2021-07-07 09:50:00,24.76,24.76,24.47,24.5,2236512.0,24.76,24.76,24.47,24.5,2236512.0
2021-07-07 10:00:00,24.49,24.49,24.1,24.11,2961133.0,24.49,24.49,24.1,24.11,2961133.0
2021-07-07 10:10:00,24.11,24.28,24.11,24.21,1547232.0,24.11,24.28,24.11,24.21,1547232.0
2021-07-07 10:20:00,24.2,24.24,23.91,23.93,1943872.0,24.2,24.24,23.91,23.93,1943872.0
2021-07-07 10:30:00,23.93,24.09,23.87,23.98,1912568.0,23.93,24.09,23.87,23.98,1912568.0
2021-07-07 10:40:00,23.99,24.12,23.95,24.06,1189324.0,23.99,24.12,23.95,24.06,1189324.0
2021-07-07 10:50:00,24.05,24.2,24.02,24.19,949597.0,24.05,24.2,24.02,24.19,949597.0
2021-07-07 11:00:00,24.19,24.23,24.1,24.12,854228.0,24.19,24.23,24.1,24.12,854228.0
2021-07-07 11:10:00,24.11,24.2,24.08,24.17,700978.0,24.11,24.2,24.08,24.17,700978.0
2021-07-07 11:20:00,24.17,24.3,24.14,24.3,828514.0,24.17,24.3,24.14,24.3,828514.0
2021-07-07 11:30:00,24.29,24.44,24.29,24.43,1166443.0,24.29,24.44,24.29,24.43,1166443.0
2021-07-07 11:40:00,24.43,24.45,24.28,24.33,777705.0,24.43,24.45,24.28,24.33,777705.0
2021-07-07 11:50:00,24.34,24.37,24.28,24.3,395925.0,24.34,24.37,24.28,24.3,395925.0
2021-07-07 12:00:00,24.31,24.32,24.21,24.22,501595.0,24.31,24.32,24.21,24.22,501595.0
2021-07-07 12:10:00,24.23,24.33,24.22,24.23,349289.0,24.23,24.33,24.22,24.23,349289.0
2021-07-07 12:20:00,24.23,24.3,24.22,24.26,267996.0,24.23,24.3,24.22,24.26,267996.0
2021-07-07 12:30:00,24.26,24.38,24.25,24.37,321721.0,24.26,24.38,24.25,24.37,321721.0
2021-07-07 12:40:00,24.37,24.38,24.32,24.37,309747.0,24.37,24.38,24.32,24.37,309747.0
2021-07-07 12:50:00,24.37,24.39,24.25,24.27,411279.0,24.37,24.39,24.25,24.27,411279.0
2021-07-07 13:00:00,24.28,24.29,24.23,24.25,377263.0,24.28,24.29,24.23,24.25,377263.0
2021-07-07 13:10:00,24.25,24.29,24.23,24.26,297390.0,24.25,24.29,24.23,24.26,297390.0
2021-07-07 13:20:00,24.25,24.26,24.15,24.17,402980.0,24.25,24.26,24.15,24.17,402980.0
2021-07-07 13:30:00,24.16,24.24,24.15,24.21,383192.0,24.16,24.24,24.15,24.21,383192.0
2021-07-07 13:40:00,24.2,24.22,24.16,24.18,302334.0,24.2,24.22,24.16,24.18,302334.0
2021-07-07 13:50:00,24.18,24.2,24.1,24.12,325476.0,24.18,24.2,24.1,24.12,325476.0
2021-07-07 14:00:00,24.12,24.29,24.11,24.29,392181.0,24.12,24.29,24.11,24.29,392181.0
2021-07-07 14:10:00,24.29,24.29,24.17,24.22,349577.0,24.29,24.29,24.17,24.22,349577.0
2021-07-07 14:20:00,24.23,24.23,24.15,24.18,382590.0,24.23,24.23,24.15,24.18,382590.0
2021-07-07 14:30:00,24.18,24.18,24.08,24.09,379191.0,24.18,24.18,24.08,24.09,379191.0
2021-07-07 14:40:00,24.09,24.11,24.05,24.08,349615.0,24.09,24.11,24.05,24.08,349615.0
2021-07-07 14:50:00,24.08,24.16,24.06,24.13,308959.0,24.08,24.16,24.06,24.13,308959.0
2021-07-07 15:00:00,24.14,24.21,24.12,24.18,413126.0,24.14,24.21,24.12,24.18,413126.0
2021-07-07 15:10:00,24.17,24.22,24.12,24.13,409668.0,24.17,24.22,24.12,24.13,409668.0
2021-07-07 15:20:00,24.12,24.17,24.1,24.14,390620.0,24.12,24.17,24.1,24.14,390620.0
2021-07-07 15:30:00,24.14,24.15,24.06,24.07,671122.0,24.14,24.15,24.06,24.07,671122.0
2021-07-07 15:40:00,24.07,24.14,24.05,24.12,748406.0,24.07,24.14,24.05,24.12,748406.0
2021-07-07 15:50:00,24.12,24.17,24.05,24.09,1690983.0,24.12,24.17,24.05,24.09,1690983.0
2021-07-08 09:30:00,23.21,23.52,22.9,22.92,4349904.0,23.21,23.52,22.9,22.92,4349904.0
2021-07-08 09:40:00,22.91,23.18,22.84,23.16,2395072.0,22.91,23.18,22.84,23.16,2395072.0
2021-07-08 09:50:00,23.17,23.31,23.12,23.26,1270530.0,23.17,23.31,23.12,23.26,1270530.0
2021-07-08 10:00:00,23.26,23.62,23.17,23.61,1995786.0,23.26,23.62,23.17,23.61,1995786.0
2021-07-08 10:10:00,23.61,23.67,23.53,23.64,1598919.0,23.61,23.67,23.53,23.64,1598919.0
2021-07-08 10:20:00,23.64,23.75,23.49,23.7,1485139.0,23.64,23.75,23.49,23.7,1485139.0
2021-07-08 10:30:00,23.71,23.74,23.56,23.58,954010.0,23.71,23.74,23.56,23.58,954010.0
2021-07-08 10:40:00,23.57,23.76,23.57,23.61,919155.0,23.57,23.76,23.57,23.61,919155.0
2021-07-08 10:50:00,23.6,23.78,23.58,23.61,755254.0,23.6,23.78,23.58,23.61,755254.0
2021-07-08 11:00:00,23.61,23.79,23.6,23.72,1107268.0,23.61,23.79,23.6,23.72,1107268.0
2021-07-08 11:10:00,23.71,23.83,23.68,23.79,708063.0,23.71,23.83,23.68,23.79,708063.0
2021-07-08 11:20:00,23.8,23.89,23.78,23.86,835431.0,23.8,23.89,23.78,23.86,835431.0
2021-07-08 11:30:00,23.86,24.06,23.85,24.05,1027218.0,23.86,24.06,23.85,24.05,1027218.0
2021-07-08 11:40:00,24.05,24.12,24.01,24.1,796338.0,24.05,24.12,24.01,24.1,796338.0
2021-07-08 11:50:00,24.1,24.16,24.0,24.06,995775.0,24.1,24.16,24.0,24.06,995775.0
2021-07-08 12:00:00,24.07,24.14,23.98,24.09,629151.0,24.07,24.14,23.98,24.09,629151.0
2021-07-08 12:10:00,24.09,24.1,23.95,24.01,504973.0,24.09,24.1,23.95,24.01,504973.0
2021-07-08 12:20:00,24.0,24.06,23.93,24.01,472460.0,24.0,24.06,23.93,24.01,472460.0
2021-07-08 12:30:00,24.02,24.08,23.99,24.05,378985.0,24.02,24.08,23.99,24.05,378985.0
2021-07-08 12:40:00,24.04,24.05,23.99,24.01,420025.0,24.04,24.05,23.99,24.01,420025.0
2021-07-08 12:50:00,24.01,24.02,23.91,23.94,289545.0,24.01,24.02,23.91,23.94,289545.0
2021-07-08 13:00:00,23.94,23.95,23.83,23.87,447776.0,23.94,23.95,23.83,23.87,447776.0
2021-07-08 13:10:00,23.87,23.88,23.8,23.8,406536.0,23.87,23.88,23.8,23.8,406536.0
2021-07-08 13:20:00,23.8,23.88,23.79,23.88,393138.0,23.8,23.88,23.79,23.88,393138.0
2021-07-08 13:30:00,23.88,23.92,23.86,23.9,370001.0,23.88,23.92,23.86,23.9,370001.0
2021-07-08 13:40:00,23.9,23.91,23.81,23.81,248108.0,23.9,23.91,23.81,23.81,248108.0
2021-07-08 13:50:00,23.81,23.83,23.78,23.79,194004.0,23.81,23.83,23.78,23.79,194004.0
2021-07-08 14:00:00,23.79,23.8,23.7,23.71,387040.0,23.79,23.8,23.7,23.71,387040.0
2021-07-08 14:10:00,23.72,23.77,23.65,23.67,601589.0,23.72,23.77,23.65,23.67,601589.0
2021-07-08 14:20:00,23.68,23.73,23.62,23.69,357142.0,23.68,23.73,23.62,23.69,357142.0
2021-07-08 14:30:00,23.68,23.7,23.61,23.66,358455.0,23.68,23.7,23.61,23.66,358455.0
2021-07-08 14:40:00,23.66,23.68,23.59,23.62,288776.0,23.66,23.68,23.59,23.62,288776.0
2021-07-08 14:50:00,23.62,23.65,23.58,23.6,348652.0,23.62,23.65,23.58,23.6,348652.0
2021-07-08 15:00:00,23.6,23.64,23.59,23.61,233027.0,23.6,23.64,23.59,23.61,233027.0
2021-07-08 15:10:00,23.62,23.62,23.49,23.53,570555.0,23.62,23.62,23.49,23.53,570555.0
2021-07-08 15:20:00,23.53,23.62,23.51,23.6,319571.0,23.53,23.62,23.51,23.6,319571.0
2021-07-08 15:30:00,23.6,23.71,23.6,23.66,547487.0,23.6,23.71,23.6,23.66,547487.0
2021-07-08 15:40:00,23.66,23.68,23.6,23.64,551875.0,23.66,23.68,23.6,23.64,551875.0
2021-07-08 15:50:00,23.65,23.75,23.62,23.72,1340475.0,23.65,23.75,23.62,23.72,1340475.0
2021-07-09 09:30:00,24.07,24.22,23.62,23.87,2911738.0,24.07,24.22,23.62,23.87,2911738.0
2021-07-09 09:40:00,23.87,24.05,23.82,23.98,1371498.0,23.87,24.05,23.82,23.98,1371498.0
2021-07-09 09:50:00,23.98,24.18,23.93,24.11,871533.0,23.98,24.18,23.93,24.11,871533.0
2021-07-09 10:00:00,24.12,24.18,24.03,24.14,696455.0,24.12,24.18,24.03,24.14,696455.0
2021-07-09 10:10:00,24.14,24.2,24.11,24.18,558280.0,24.14,24.2,24.11,24.18,558280.0
2021-07-09 10:20:00,24.18,24.25,24.12,24.19,611609.0,24.18,24.25,24.12,24.19,611609.0
2021-07-09 10:30:00,24.19,24.22,24.09,24.15,490352.0,24.19,24.22,24.09,24.15,490352.0
2021-07-09 10:40:00,24.14,24.15,24.04,24.11,684359.0,24.14,24.15,24.04,24.11,684359.0
2021-07-09 10:50:00,24.11,24.11,23.95,24.01,748614.0,24.11,24.11,23.95,24.01,748614.0
2021-07-09 11:00:00,24.01,24.21,24.0,24.2,913720.0,24.01,24.21,24.0,24.2,913720.0
2021-07-09 11:10:00,24.2,24.22,24.12,24.14,435850.0,24.2,24.22,24.12,24.14,435850.0
2021-07-09 11:20:00,24.14,24.18,24.07,24.12,377961.0,24.14,24.18,24.07,24.12,377961.0
2021-07-09 11:30:00,24.13,24.2,24.12,24.18,434002.0,24.13,24.2,24.12,24.18,434002.0
2021-07-09 11:40:00,24.19,24.26,24.18,24.25,434243.0,24.19,24.26,24.18,24.25,434243.0
2021-07-09 11:50:00,24.24,24.29,24.18,24.22,530431.0,24.24,24.29,24.18,24.22,530431.0
2021-07-09 12:00:00,24.22,24.29,24.2,24.26,369471.0,24.22,24.29,24.2,24.26,369471.0
2021-07-09 12:10:00,24.26,24.27,24.21,24.23,234193.0,24.26,24.27,24.21,24.23,234193.0
2021-07-09 12:20:00,24.23,24.29,24.21,24.23,230580.0,24.23,24.29,24.21,24.23,230580.0
2021-07-09 12:30:00,24.22,24.23,24.13,24.17,317220.0,24.22,24.23,24.13,24.17,317220.0
2021-07-09 12:40:00,24.17,24.23,24.16,24.2,366417.0,24.17,24.23,24.16,24.2,366417.0
2021-07-09 12:50:00,24.2,24.2,24.15,24.16,226891.0,24.2,24.2,24.15,24.16,226891.0
2021-07-09 13:00:00,24.17,24.21,24.15,24.17,331010.0,24.17,24.21,24.15,24.17,331010.0
2021-07-09 13:10:00,24.17,24.22,24.16,24.21,323103.0,24.17,24.22,24.16,24.21,323103.0
2021-07-09 13:20:00,24.21,24.21,24.19,24.21,144666.0,24.21,24.21,24.19,24.21,144666.0
2021-07-09 13:30:00,24.21,24.22,24.15,24.18,203563.0,24.21,24.22,24.15,24.18,203563.0
2021-07-09 13:40:00,24.17,24.19,24.14,24.16,281546.0,24.17,24.19,24.14,24.16,281546.0
2021-07-09 13:50:00,24.16,24.22,24.15,24.21,281244.0,24.16,24.22,24.15,24.21,281244.0
2021-07-09 14:00:00,24.22,24.23,24.16,24.21,231195.0,24.22,24.23,24.16,24.21,231195.0
2021-07-09 14:10:00,24.2,24.27,24.2,24.27,254326.0,24.2,24.27,24.2,24.27,254326.0
2021-07-09 14:20:00,24.26,24.29,24.22,24.29,340066.0,24.26,24.29,24.22,24.29,340066.0
2021-07-09 14:30:00,24.29,24.31,24.24,24.3,271331.0,24.29,24.31,24.24,24.3,271331.0
2021-07-09 14:40:00,24.3,24.34,24.29,24.33,263826.0,24.3,24.34,24.29,24.33,263826.0
2021-07-09 14:50:00,24.34,24.34,24.25,24.26,211418.0,24.34,24.34,24.25,24.26,211418.0
2021-07-09 15:00:00,24.25,24.29,24.21,24.25,338320.0,24.25,24.29,24.21,24.25,338320.0
2021-07-09 15:10:00,24.25,24.27,24.22,24.27,279659.0,24.25,24.27,24.22,24.27,279659.0
2021-07-09 15:20:00,24.27,24.3,24.24,24.24,337748.0,24.27,24.3,24.24,24.24,337748.0
2021-07-09 15:30:00,24.24,24.3,24.24,24.29,409279.0,24.24,24.3,24.24,24.29,409279.0
2021-07-09 15:40:00,24.29,24.3,24.22,24.26,500103.0,24.29,24.3,24.22,24.26,500103.0
2021-07-09 15:50:00,24.26,24.3,24.23,24.26,1407055.0,24.26,24.3,24.23,24.26,1407055.0
2021-07-12 09:30:00,23.97,24.01,23.65,23.72,3025389.0,23.97,24.01,23.65,23.72,3025389.0
2021-07-12 09:40:00,23.71,23.85,23.55,23.78,1390669.0,23.71,23.85,23.55,23.78,1390669.0
2021-07-12 09:50:00,23.78,23.97,23.75,23.96,760410.0,23.78,23.97,23.75,23.96,760410.0
2021-07-12 10:00:00,23.96,24.01,23.89,23.93,759305.0,23.96,24.01,23.89,23.93,759305.0
2021-07-12 10:10:00,23.93,23.95,23.75,23.81,639495.0,23.93,23.95,23.75,23.81,639495.0
2021-07-12 10:20:00,23.8,23.89,23.72,23.88,513434.0,23.8,23.89,23.72,23.88,513434.0
2021-07-12 10:30:00,23.89,23.98,23.84,23.85,475926.0,23.89,23.98,23.84,23.85,475926.0
2021-07-12 10:40:00,23.85,23.92,23.73,23.73,718638.0,23.85,23.92,23.73,23.73,718638.0
2021-07-12 10:50:00,23.74,23.82,23.71,23.8,515128.0,23.74,23.82,23.71,23.8,515128.0
2021-07-12 11:00:00,23.81,23.82,23.74,23.76,465434.0,23.81,23.82,23.74,23.76,465434.0
2021-07-12 11:10:00,23.76,23.76,23.65,23.74,628574.0,23.76,23.76,23.65,23.74,628574.0
2021-07-12 11:20:00,23.73,23.8,23.73,23.79,454879.0,23.73,23.8,23.73,23.79,454879.0
2021-07-12 11:30:00,23.8,23.81,23.75,23.79,382803.0,23.8,23.81,23.75,23.79,382803.0
2021-07-12 11:40:00,23.79,23.86,23.75,23.76,374782.0,23.79,23.86,23.75,23.76,374782.0
2021-07-12 11:50:00,23.77,23.84,23.74,23.8,344102.0,23.77,23.84,23.74,23.8,344102.0
2021-07-12 12:00:00,23.8,23.83,23.78,23.79,241050.0,23.8,23.83,23.78,23.79,241050.0
2021-07-12 12:10:00,23.79,23.83,23.77,23.82,313446.0,23.79,23.83,23.77,23.82,313446.0
2021-07-12 12:20:00,23.82,23.84,23.73,23.75,451844.0,23.82,23.84,23.73,23.75,451844.0
2021-07-12 12:30:00,23.75,23.81,23.73,23.76,233177.0,23.75,23.81,23.73,23.76,233177.0
2021-07-12 12:40:00,23.76,23.81,23.74,23.8,176575.0,23.76,23.81,23.74,23.8,176575.0
2021-07-12 12:50:00,23.8,23.8,23.74,23.77,259233.0,23.8,23.8,23.74,23.77,259233.0
2021-07-12 13:00:00,23.76,23.79,23.73,23.76,199817.0,23.76,23.79,23.73,23.76,199817.0
2021-07-12 13:10:00,23.76,23.77,23.72,23.76,180535.0,23.76,23.77,23.72,23.76,180535.0
2021-07-12 13:20:00,23.75,23.86,23.74,23.84,427278.0,23.75,23.86,23.74,23.84,427278.0
2021-07-12 13:30:00,23.84,23.88,23.82,23.86,261894.0,23.84,23.88,23.82,23.86,261894.0
2021-07-12 13:40:00,23.86,23.93,23.84,23.87,281580.0,23.86,23.93,23.84,23.87,281580.0
2021-07-12 13:50:00,23.87,23.87,23.81,23.82,181158.0,23.87,23.87,23.81,23.82,181158.0
2021-07-12 14:00:00,23.83,23.91,23.81,23.87,339051.0,23.83,23.91,23.81,23.87,339051.0
2021-07-12 14:10:00,23.86,23.93,23.85,23.92,226798.0,23.86,23.93,23.85,23.92,226798.0
2021-07-12 14:20:00,23.92,23.96,23.89,23.94,496784.0,23.92,23.96,23.89,23.94,496784.0
2021-07-12 14:30:00,23.94,23.97,23.9,23.94,247802.0,23.94,23.97,23.9,23.94,247802.0
2021-07-12 14:40:00,23.94,23.95,23.91,23.92,308131.0,23.94,23.95,23.91,23.92,308131.0
2021-07-12 14:50:00,23.92,23.94,23.9,23.94,177427.0,23.92,23.94,23.9,23.94,177427.0
2021-07-12 15:00:00,23.94,23.94,23.89,23.89,333261.0,23.94,23.94,23.89,23.89,333261.0
2021-07-12 15:10:00,23.89,23.96,23.87,23.87,361400.0,23.89,23.96,23.87,23.87,361400.0
2021-07-12 15:20:00,23.87,23.95,23.87,23.94,633255.0,23.87,23.95,23.87,23.94,633255.0
2021-07-12 15:30:00,23.93,23.94,23.85,23.86,575070.0,23.93,23.94,23.85,23.86,575070.0
2021-07-12 15:40:00,23.86,23.87,23.81,23.84,567936.0,23.86,23.87,23.81,23.84,567936.0
2021-07-12 15:50:00,23.84,23.89,23.83,23.86,1161273.0,23.84,23.89,23.83,23.86,1161273.0
2021-07-13 09:30:00,23.62,23.62,23.21,23.5,1947706.0,23.62,23.62,23.21,23.5,1947706.0
2021-07-13 09:40:00,23.51,23.56,23.32,23.42,941575.0,23.51,23.56,23.32,23.42,941575.0
2021-07-13 09:50:00,23.4,23.41,23.21,23.24,893276.0,23.4,23.41,23.21,23.24,893276.0
2021-07-13 10:00:00,23.24,23.25,23.08,23.14,1209668.0,23.24,23.25,23.08,23.14,1209668.0
2021-07-13 10:10:00,23.14,23.26,23.11,23.16,655827.0,23.14,23.26,23.11,23.16,655827.0
2021-07-13 10:20:00,23.17,23.3,23.11,23.27,529496.0,23.17,23.3,23.11,23.27,529496.0
2021-07-13 10:30:00,23.27,23.3,23.23,23.28,587798.0,23.27,23.3,23.23,23.28,587798.0
2021-07-13 10:40:00,23.28,23.29,23.2,23.21,403621.0,23.28,23.29,23.2,23.21,403621.0
2021-07-13 10:50:00,23.21,23.36,23.16,23.33,565958.0,23.21,23.36,23.16,23.33,565958.0
2021-07-13 11:00:00,23.33,23.34,23.21,23.26,304442.0,23.33,23.34,23.21,23.26,304442.0
2021-07-13 11:10:00,23.25,23.28,23.19,23.21,352428.0,23.25,23.28,23.19,23.21,352428.0
2021-07-13 11:20:00,23.21,23.23,23.19,23.21,355465.0,23.21,23.23,23.19,23.21,355465.0
2021-07-13 11:30:00,23.2,23.26,23.17,23.23,388921.0,23.2,23.26,23.17,23.23,388921.0
2021-07-13 11:40:00,23.24,23.28,23.22,23.26,320961.0,23.24,23.28,23.22,23.26,320961.0
2021-07-13 11:50:00,23.27,23.28,23.21,23.23,267761.0,23.27,23.28,23.21,23.23,267761.0
2021-07-13 12:00:00,23.24,23.27,23.22,23.23,147741.0,23.24,23.27,23.22,23.23,147741.0
2021-07-13 12:10:00,23.24,23.26,23.19,23.2,283991.0,23.24,23.26,23.19,23.2,283991.0
2021-07-13 12:20:00,23.2,23.22,23.07,23.09,1129182.0,23.2,23.22,23.07,23.09,1129182.0
2021-07-13 12:30:00,23.08,23.11,23.03,23.11,822388.0,23.08,23.11,23.03,23.11,822388.0
2021-07-13 12:40:00,23.1,23.14,23.1,23.14,354233.0,23.1,23.14,23.1,23.14,354233.0
2021-07-13 12:50:00,23.14,23.16,23.07,23.08,299735.0,23.14,23.16,23.07,23.08,299735.0
2021-07-13 13:00:00,23.08,23.12,23.06,23.1,264019.0,23.08,23.12,23.06,23.1,264019.0
2021-07-13 13:10:00,23.1,23.1,23.03,23.04,392808.0,23.1,23.1,23.03,23.04,392808.0
2021-07-13 13:20:00,23.04,23.18,23.03,23.14,376745.0,23.04,23.18,23.03,23.14,376745.0
2021-07-13 13:30:00,23.14,23.19,23.12,23.19,282356.0,23.14,23.19,23.12,23.19,282356.0
2021-07-13 13:40:00,23.19,23.21,23.13,23.16,208242.0,23.19,23.21,23.13,23.16,208242.0
2021-07-13 13:50:00,23.16,23.18,23.14,23.17,212696.0,23.16,23.18,23.14,23.17,212696.0
2021-07-13 14:00:00,23.16,23.16,23.04,23.09,418872.0,23.16,23.16,23.04,23.09,418872.0
2021-07-13 14:10:00,23.08,23.22,23.08,23.21,268060.0,23.08,23.22,23.08,23.21,268060.0
2021-07-13 14:20:00,23.21,23.22,23.14,23.16,231359.0,23.21,23.22,23.14,23.16,231359.0
2021-07-13 14:30:00,23.16,23.16,23.1,23.11,213739.0,23.16,23.16,23.1,23.11,213739.0
2021-07-13 14:40:00,23.11,23.13,23.04,23.06,299588.0,23.11,23.13,23.04,23.06,299588.0
2021-07-13 14:50:00,23.05,23.05,23.01,23.02,436628.0,23.05,23.05,23.01,23.02,436628.0
2021-07-13 15:00:00,23.02,23.08,22.98,23.01,846260.0,23.02,23.08,22.98,23.01,846260.0
2021-07-13 15:10:00,23.02,23.04,22.98,22.99,622472.0,23.02,23.04,22.98,22.99,622472.0
2021-07-13 15:20:00,22.98,23.0,22.92,22.94,812523.0,22.98,23.0,22.92,22.94,812523.0
2021-07-13 15:30:00,22.94,22.94,22.86,22.89,1173109.0,22.94,22.94,22.86,22.89,1173109.0
2021-07-13 15:40:00,22.89,22.91,22.82,22.83,1245019.0,22.89,22.91,22.82,22.83,1245019.0
2021-07-13 15:50:00,22.84,22.89,22.82,22.85,2628781.0,22.84,22.89,22.82,22.85,2628781.0
2021-07-14 09:30:00,23.01,23.33,22.99,23.27,2230670.0,23.01,23.33,22.99,23.27,2230670.0
2021-07-14 09:40:00,23.28,23.36,23.06,23.09,1316477.0,23.28,23.36,23.06,23.09,1316477.0
2021-07-14 09:50:00,23.09,23.15,22.95,23.04,1073446.0,23.09,23.15,22.95,23.04,1073446.0
2021-07-14 10:00:00,23.04,23.06,22.88,23.06,1089666.0,23.04,23.06,22.88,23.06,1089666.0
2021-07-14 10:10:00,23.05,23.17,23.0,23.13,670517.0,23.05,23.17,23.0,23.13,670517.0
2021-07-14 10:20:00,23.13,23.15,22.94,22.95,566887.0,23.13,23.15,22.94,22.95,566887.0
2021-07-14 10:30:00,22.96,22.96,22.69,22.77,1127655.0,22.96,22.96,22.69,22.77,1127655.0
2021-07-14 10:40:00,22.77,22.93,22.77,22.91,594278.0,22.77,22.93,22.77,22.91,594278.0
2021-07-14 10:50:00,22.92,22.94,22.77,22.78,543285.0,22.92,22.94,22.77,22.78,543285.0
2021-07-14 11:00:00,22.77,22.8,22.68,22.69,564477.0,22.77,22.8,22.68,22.69,564477.0
2021-07-14 11:10:00,22.69,22.82,22.68,22.76,416767.0,22.69,22.82,22.68,22.76,416767.0
2021-07-14 11:20:00,22.76,22.77,22.58,22.64,711112.0,22.76,22.77,22.58,22.64,711112.0
2021-07-14 11:30:00,22.64,22.73,22.62,22.63,614083.0,22.64,22.73,22.62,22.63,614083.0
2021-07-14 11:40:00,22.63,22.64,22.51,22.58,646740.0,22.63,22.64,22.51,22.58,646740.0
2021-07-14 11:50:00,22.58,22.6,22.52,22.59,539494.0,22.58,22.6,22.52,22.59,539494.0
2021-07-14 12:00:00,22.59,22.76,22.58,22.72,532200.0,22.59,22.76,22.58,22.72,532200.0
2021-07-14 12:10:00,22.71,22.77,22.67,22.75,401241.0,22.71,22.77,22.67,22.75,401241.0
2021-07-14 12:20:00,22.76,22.81,22.73,22.8,343830.0,22.76,22.81,22.73,22.8,343830.0
2021-07-14 12:30:00,22.8,22.88,22.77,22.84,539632.0,22.8,22.88,22.77,22.84,539632.0
2021-07-14 12:40:00,22.84,22.85,22.77,22.8,257953.0,22.84,22.85,22.77,22.8,257953.0
2021-07-14 12:50:00,22.8,22.89,22.79,22.87,409872.0,22.8,22.89,22.79,22.87,409872.0
2021-07-14 13:00:00,22.86,22.91,22.85,22.87,329510.0,22.86,22.91,22.85,22.87,329510.0
2021-07-14 13:10:00,22.86,22.92,22.78,22.81,421431.0,22.86,22.92,22.78,22.81,421431.0
2021-07-14 13:20:00,22.81,22.89,22.79,22.89,324989.0,22.81,22.89,22.79,22.89,324989.0
2021-07-14 13:30:00,22.89,22.94,22.87,22.91,389649.0,22.89,22.94,22.87,22.91,389649.0
2021-07-14 13:40:00,22.91,22.91,22.82,22.86,214559.0,22.91,22.91,22.82,22.86,214559.0
2021-07-14 13:50:00,22.86,22.86,22.77,22.78,251210.0,22.86,22.86,22.77,22.78,251210.0
2021-07-14 14:00:00,22.78,22.83,22.71,22.75,369729.0,22.78,22.83,22.71,22.75,369729.0
2021-07-14 14:10:00,22.75,22.8,22.74,22.75,264272.0,22.75,22.8,22.74,22.75,264272.0
2021-07-14 14:20:00,22.76,22.77,22.69,22.7,247906.0,22.76,22.77,22.69,22.7,247906.0
2021-07-14 14:30:00,22.71,22.72,22.65,22.67,281343.0,22.71,22.72,22.65,22.67,281343.0
2021-07-14 14:40:00,22.67,22.69,22.63,22.66,296679.0,22.67,22.69,22.63,22.66,296679.0
2021-07-14 14:50:00,22.67,22.7,22.58,22.59,328898.0,22.67,22.7,22.58,22.59,328898.0
2021-07-14 15:00:00,22.58,22.64,22.57,22.62,381222.0,22.58,22.64,22.57,22.62,381222.0
2021-07-14 15:10:00,22.62,22.64,22.55,22.62,404832.0,22.62,22.64,22.55,22.62,404832.0
2021-07-14 15:20:00,22.61,22.63,22.53,22.55,527987.0,22.61,22.63,22.53,22.55,527987.0
2021-07-14 15:30:00,22.55,22.56,22.49,22.53,743419.0,22.55,22.56,22.49,22.53,743419.0
2021-07-14 15:40:00,22.53,22.58,22.48,22.58,704169.0,22.53,22.58,22.48,22.58,704169.0
2021-07-14 15:50:00,22.57,22.65,22.54,22.57,1703901.0,22.57,22.65,22.54,22.57,1703901.0
2021-07-15 09:30:00,22.3,22.46,22.16,22.21,2145112.0,22.3,22.46,22.16,22.21,2145112.0
2021-07-15 09:40:00,22.21,22.28,22.02,22.18,1330068.0,22.21,22.28,22.02,22.18,1330068.0
2021-07-15 09:50:00,22.18,22.34,22.14,22.32,1031819.0,22.18,22.34,22.14,22.32,1031819.0
2021-07-15 10:00:00,22.32,22.41,22.25,22.29,687801.0,22.32,22.41,22.25,22.29,687801.0
2021-07-15 10:10:00,22.29,22.41,22.25,22.28,709830.0,22.29,22.41,22.25,22.28,709830.0
2021-07-15 10:20:00,22.28,22.34,22.17,22.21,766476.0,22.28,22.34,22.17,22.21,766476.0
2021-07-15 10:30:00,22.21,22.23,22.07,22.16,1018394.0,22.21,22.23,22.07,22.16,1018394.0
2021-07-15 10:40:00,22.16,22.2,22.06,22.19,586889.0,22.16,22.2,22.06,22.19,586889.0
2021-07-15 10:50:00,22.2,22.28,22.16,22.26,449753.0,22.2,22.28,22.16,22.26,449753.0
2021-07-15 11:00:00,22.27,22.3,22.13,22.15,571198.0,22.27,22.3,22.13,22.15,571198.0
2021-07-15 11:10:00,22.14,22.18,22.11,22.17,359828.0,22.14,22.18,22.11,22.17,359828.0
2021-07-15 11:20:00,22.17,22.19,22.07,22.07,604308.0,22.17,22.19,22.07,22.07,604308.0
2021-07-15 11:30:00,22.07,22.15,22.05,22.12,592022.0,22.07,22.15,22.05,22.12,592022.0
2021-07-15 11:40:00,22.12,22.14,22.04,22.08,682594.0,22.12,22.14,22.04,22.08,682594.0
2021-07-15 11:50:00,22.08,22.1,22.03,22.03,442667.0,22.08,22.1,22.03,22.03,442667.0
2021-07-15 12:00:00,22.04,22.05,21.92,21.95,970625.0,22.04,22.05,21.92,21.95,970625.0
2021-07-15 12:10:00,21.95,22.04,21.92,21.93,465613.0,21.95,22.04,21.92,21.93,465613.0
2021-07-15 12:20:00,21.93,21.94,21.88,21.91,588955.0,21.93,21.94,21.88,21.91,588955.0
2021-07-15 12:30:00,21.91,21.92,21.83,21.84,677808.0,21.91,21.92,21.83,21.84,677808.0
2021-07-15 12:40:00,21.85,21.88,21.72,21.73,1191228.0,21.85,21.88,21.72,21.73,1191228.0
2021-07-15 12:50:00,21.72,21.76,21.64,21.64,981362.0,21.72,21.76,21.64,21.64,981362.0
2021-07-15 13:00:00,21.64,21.68,21.49,21.56,1602583.0,21.64,21.68,21.49,21.56,1602583.0
2021-07-15 13:10:00,21.55,21.58,21.45,21.46,1207160.0,21.55,21.58,21.45,21.46,1207160.0
2021-07-15 13:20:00,21.46,21.66,21.45,21.59,1150635.0,21.46,21.66,21.45,21.59,1150635.0
2021-07-15 13:30:00,21.59,21.64,21.47,21.5,973974.0,21.59,21.64,21.47,21.5,973974.0
2021-07-15 13:40:00,21.5,21.55,21.45,21.52,779596.0,21.5,21.55,21.45,21.52,779596.0
2021-07-15 13:50:00,21.53,21.53,21.38,21.39,1176699.0,21.53,21.53,21.38,21.39,1176699.0
2021-07-15 14:00:00,21.4,21.49,21.37,21.49,734186.0,21.4,21.49,21.37,21.49,734186.0
2021-07-15 14:10:00,21.49,21.52,21.46,21.52,592042.0,21.49,21.52,21.46,21.52,592042.0
2021-07-15 14:20:00,21.52,21.8,21.49,21.77,1343806.0,21.52,21.8,21.49,21.77,1343806.0
2021-07-15 14:30:00,21.76,21.8,21.57,21.65,1260571.0,21.76,21.8,21.57,21.65,1260571.0
2021-07-15 14:40:00,21.66,21.86,21.65,21.85,1121970.0,21.66,21.86,21.65,21.85,1121970.0
2021-07-15 14:50:00,21.86,21.94,21.82,21.84,1174150.0,21.86,21.94,21.82,21.84,1174150.0
2021-07-15 15:00:00,21.84,21.97,21.83,21.91,1407572.0,21.84,21.97,21.83,21.91,1407572.0
2021-07-15 15:10:00,21.91,22.02,21.9,22.02,964559.0,21.91,22.02,21.9,22.02,964559.0
2021-07-15 15:20:00,22.01,22.03,21.89,21.91,818128.0,22.01,22.03,21.89,21.91,818128.0
2021-07-15 15:30:00,21.91,22.01,21.91,22.01,948982.0,21.91,22.01,21.91,22.01,948982.0
2021-07-15 15:40:00,22.0,22.02,21.88,21.93,1261366.0,22.0,22.02,21.88,21.93,1261366.0
2021-07-15 15:50:00,21.93,21.99,21.91,21.95,2264060.0,21.93,21.99,21.91,21.95,2264060.0
2021-07-16 09:30:00,22.26,22.36,21.97,22.05,2509392.0,22.26,22.36,21.97,22.05,2509392.0
2021-07-16 09:40:00,22.04,22.19,21.93,21.98,1410210.0,22.04,22.19,21.93,21.98,1410210.0
2021-07-16 09:50:00,21.98,22.14,21.91,22.06,1613644.0,21.98,22.14,21.91,22.06,1613644.0
2021-07-16 10:00:00,22.06,22.07,21.76,21.78,1215927.0,22.06,22.07,21.76,21.78,1215927.0
2021-07-16 10:10:00,21.77,21.79,21.67,21.73,830095.0,21.77,21.79,21.67,21.73,830095.0
2021-07-16 10:20:00,21.73,21.74,21.57,21.58,644192.0,21.73,21.74,21.57,21.58,644192.0
2021-07-16 10:30:00,21.57,21.76,21.56,21.67,1088404.0,21.57,21.76,21.56,21.67,1088404.0
2021-07-16 10:40:00,21.66,21.72,21.57,21.57,783326.0,21.66,21.72,21.57,21.57,783326.0
2021-07-16 10:50:00,21.57,21.68,21.56,21.64,615082.0,21.57,21.68,21.56,21.64,615082.0
2021-07-16 11:00:00,21.64,21.67,21.53,21.56,658731.0,21.64,21.67,21.53,21.56,658731.0
2021-07-16 11:10:00,21.55,21.61,21.53,21.59,377757.0,21.55,21.61,21.53,21.59,377757.0
2021-07-16 11:20:00,21.59,21.62,21.56,21.59,488655.0,21.59,21.62,21.56,21.59,488655.0
2021-07-16 11:30:00,21.58,21.7,21.57,21.68,470052.0,21.58,21.7,21.57,21.68,470052.0
2021-07-16 11:40:00,21.68,21.74,21.62,21.62,611437.0,21.68,21.74,21.62,21.62,611437.0
2021-07-16 11:50:00,21.62,21.64,21.56,21.62,549261.0,21.62,21.64,21.56,21.62,549261.0
2021-07-16 12:00:00,21.62,21.63,21.49,21.52,679019.0,21.62,21.63,21.49,21.52,679019.0
2021-07-16 12:10:00,21.52,21.62,21.51,21.59,672758.0,21.52,21.62,21.51,21.59,672758.0
2021-07-16 12:20:00,21.59,21.59,21.41,21.48,798266.0,21.59,21.59,21.41,21.48,798266.0
2021-07-16 12:30:00,21.48,21.55,21.48,21.48,518737.0,21.48,21.55,21.48,21.48,518737.0
2021-07-16 12:40:00,21.48,21.5,21.44,21.44,423337.0,21.48,21.5,21.44,21.44,423337.0
2021-07-16 12:50:00,21.44,21.47,21.38,21.44,714505.0,21.44,21.47,21.38,21.44,714505.0
2021-07-16 13:00:00,21.43,21.46,21.34,21.35,481835.0,21.43,21.46,21.34,21.35,481835.0
2021-07-16 13:10:00,21.35,21.35,21.27,21.28,855575.0,21.35,21.35,21.27,21.28,855575.0
2021-07-16 13:20:00,21.27,21.28,21.16,21.22,866385.0,21.27,21.28,21.16,21.22,866385.0
2021-07-16 13:30:00,21.21,21.26,21.12,21.12,957384.0,21.21,21.26,21.12,21.12,957384.0
2021-07-16 13:40:00,21.13,21.14,21.02,21.03,1189641.0,21.13,21.14,21.02,21.03,1189641.0
2021-07-16 13:50:00,21.04,21.13,21.03,21.09,925422.0,21.04,21.13,21.03,21.09,925422.0
2021-07-16 14:00:00,21.09,21.13,20.99,21.13,1015451.0,21.09,21.13,20.99,21.13,1015451.0
2021-07-16 14:10:00,21.13,21.15,21.05,21.14,599819.0,21.13,21.15,21.05,21.14,599819.0
2021-07-16 14:20:00,21.13,21.16,20.99,21.0,950467.0,21.13,21.16,20.99,21.0,950467.0
2021-07-16 14:30:00,20.99,21.06,20.97,21.03,767911.0,20.99,21.06,20.97,21.03,767911.0
2021-07-16 14:40:00,21.03,21.05,20.95,20.95,687419.0,21.03,21.05,20.95,20.95,687419.0
2021-07-16 14:50:00,20.94,21.0,20.88,20.99,1001117.0,20.94,21.0,20.88,20.99,1001117.0
2021-07-16 15:00:00,20.99,20.99,20.87,20.95,837961.0,20.99,20.99,20.87,20.95,837961.0
2021-07-16 15:10:00,20.94,21.0,20.91,21.0,797041.0,20.94,21.0,20.91,21.0,797041.0
2021-07-16 15:20:00,21.0,21.0,20.89,20.9,976433.0,21.0,21.0,20.89,20.9,976433.0
2021-07-16 15:30:00,20.9,20.91,20.8,20.82,1253977.0,20.9,20.91,20.8,20.82,1253977.0
2021-07-16 15:40:00,20.82,20.9,20.82,20.85,1386628.0,20.82,20.9,20.82,20.85,1386628.0
2021-07-16 15:50:00,20.85,20.92,20.82,20.91,2624394.0,20.85,20.92,20.82,20.91,2624394.0
2021-07-19 09:30:00,19.73,20.07,19.7,19.8,7908655.0,19.73,20.07,19.7,19.8,7908655.0
2021-07-19 09:40:00,19.8,19.95,19.54,19.83,5560133.0,19.8,19.95,19.54,19.83,5560133.0
2021-07-19 09:50:00,19.82,19.83,19.41,19.46,3819574.0,19.82,19.83,19.41,19.46,3819574.0
2021-07-19 10:00:00,19.46,19.55,19.37,19.53,3687274.0,19.46,19.55,19.37,19.53,3687274.0
2021-07-19 10:10:00,19.53,19.59,19.26,19.3,2335175.0,19.53,19.59,19.26,19.3,2335175.0
2021-07-19 10:20:00,19.29,19.41,19.19,19.32,2995075.0,19.29,19.41,19.19,19.32,2995075.0
2021-07-19 10:30:00,19.32,19.6,19.29,19.6,2414889.0,19.32,19.6,19.29,19.6,2414889.0
2021-07-19 10:40:00,19.6,19.86,19.56,19.85,2691948.0,19.6,19.86,19.56,19.85,2691948.0
2021-07-19 10:50:00,19.85,19.86,19.54,19.59,1967213.0,19.85,19.86,19.54,19.59,1967213.0
2021-07-19 11:00:00,19.58,19.73,19.47,19.66,1988925.0,19.58,19.73,19.47,19.66,1988925.0
2021-07-19 11:10:00,19.66,19.86,19.63,19.83,2201866.0,19.66,19.86,19.63,19.83,2201866.0
2021-07-19 11:20:00,19.83,19.85,19.69,19.8,1103587.0,19.83,19.85,19.69,19.8,1103587.0
2021-07-19 11:30:00,19.8,20.17,19.8,20.17,2579225.0,19.8,20.17,19.8,20.17,2579225.0
2021-07-19 11:40:00,20.17,20.27,20.11,20.2,2240614.0,20.17,20.27,20.11,20.2,2240614.0
2021-07-19 11:50:00,20.21,20.3,20.14,20.24,1650092.0,20.21,20.3,20.14,20.24,1650092.0
2021-07-19 12:00:00,20.23,20.24,20.03,20.03,1528174.0,20.23,20.24,20.03,20.03,1528174.0
2021-07-19 12:10:00,20.03,20.15,19.97,19.98,1064968.0,20.03,20.15,19.97,19.98,1064968.0
2021-07-19 12:20:00,19.98,20.03,19.86,19.87,946288.0,19.98,20.03,19.86,19.87,946288.0
2021-07-19 12:30:00,19.87,19.89,19.78,19.8,1098961.0,19.87,19.89,19.78,19.8,1098961.0
2021-07-19 12:40:00,19.8,19.86,19.72,19.78,1329133.0,19.8,19.86,19.72,19.78,1329133.0
2021-07-19 12:50:00,19.78,19.87,19.69,19.8,1335526.0,19.78,19.87,19.69,19.8,1335526.0
2021-07-19 13:00:00,19.8,19.97,19.78,19.96,1029491.0,19.8,19.97,19.78,19.96,1029491.0
2021-07-19 13:10:00,19.96,19.96,19.71,19.71,718014.0,19.96,19.96,19.71,19.71,718014.0
2021-07-19 13:20:00,19.71,19.79,19.69,19.75,608692.0,19.71,19.79,19.69,19.75,608692.0
2021-07-19 13:30:00,19.74,19.91,19.69,19.84,694473.0,19.74,19.91,19.69,19.84,694473.0
2021-07-19 13:40:00,19.84,19.86,19.71,19.77,734589.0,19.84,19.86,19.71,19.77,734589.0
2021-07-19 13:50:00,19.77,19.83,19.64,19.64,1010161.0,19.77,19.83,19.64,19.64,1010161.0
2021-07-19 14:00:00,19.64,19.86,19.64,19.77,958497.0,19.64,19.86,19.64,19.77,958497.0
2021-07-19 14:10:00,19.77,19.81,19.69,19.73,913455.0,19.77,19.81,19.69,19.73,913455.0
2021-07-19 14:20:00,19.73,19.77,19.65,19.71,811856.0,19.73,19.77,19.65,19.71,811856.0
2021-07-19 14:30:00,19.72,19.72,19.59,19.68,1301873.0,19.72,19.72,19.59,19.68,1301873.0
2021-07-19 14:40:00,19.67,19.75,19.64,19.74,722556.0,19.67,19.75,19.64,19.74,722556.0
2021-07-19 14:50:00,19.73,19.78,19.65,19.68,1089504.0,19.73,19.78,19.65,19.68,1089504.0
2021-07-19 15:00:00,19.68,19.68,19.6,19.66,1317837.0,19.68,19.68,19.6,19.66,1317837.0
2021-07-19 15:10:00,19.66,19.7,19.55,19.57,1191472.0,19.66,19.7,19.55,19.57,1191472.0
2021-07-19 15:20:00,19.57,19.61,19.5,19.54,1910341.0,19.57,19.61,19.5,19.54,1910341.0
2021-07-19 15:30:00,19.54,19.64,19.49,19.64,2118307.0,19.54,19.64,19.49,19.64,2118307.0
2021-07-19 15:40:00,19.63,19.75,19.58,19.68,2703406.0,19.63,19.75,19.58,19.68,2703406.0
2021-07-19 15:50:00,19.68,19.74,19.61,19.72,3016432.0,19.68,19.74,19.61,19.72,3016432.0
2021-07-20 09:30:00,19.92,20.0,19.62,19.85,4756145.0,19.92,20.0,19.62,19.85,4756145.0
2021-07-20 09:40:00,19.84,19.92,19.71,19.87,2277474.0,19.84,19.92,19.71,19.87,2277474.0
2021-07-20 09:50:00,19.87,20.19,19.83,20.11,3106040.0,19.87,20.19,19.83,20.11,3106040.0
2021-07-20 10:00:00,20.12,20.24,20.0,20.01,3049245.0,20.12,20.24,20.0,20.01,3049245.0
2021-07-20 10:10:00,20.01,20.27,19.93,20.23,2333120.0,20.01,20.27,19.93,20.23,2333120.0
2021-07-20 10:20:00,20.22,20.4,20.21,20.34,3541104.0,20.22,20.4,20.21,20.34,3541104.0
2021-07-20 10:30:00,20.35,20.44,20.23,20.34,2217648.0,20.35,20.44,20.23,20.34,2217648.0
2021-07-20 10:40:00,20.34,20.44,20.3,20.38,1327404.0,20.34,20.44,20.3,20.38,1327404.0
2021-07-20 10:50:00,20.39,20.66,20.39,20.66,1784806.0,20.39,20.66,20.39,20.66,1784806.0
2021-07-20 11:00:00,20.66,20.85,20.65,20.72,2840396.0,20.66,20.85,20.65,20.72,2840396.0
2021-07-20 11:10:00,20.72,20.73,20.59,20.64,1514415.0,20.72,20.73,20.59,20.64,1514415.0
2021-07-20 11:20:00,20.64,20.78,20.61,20.7,1355603.0,20.64,20.78,20.61,20.7,1355603.0
2021-07-20 11:30:00,20.7,20.85,20.66,20.83,981993.0,20.7,20.85,20.66,20.83,981993.0
2021-07-20 11:40:00,20.83,20.96,20.83,20.96,1325160.0,20.83,20.96,20.83,20.96,1325160.0
2021-07-20 11:50:00,20.96,20.99,20.91,20.96,1259384.0,20.96,20.99,20.91,20.96,1259384.0
2021-07-20 12:00:00,20.96,20.97,20.76,20.79,1285588.0,20.96,20.97,20.76,20.79,1285588.0
2021-07-20 12:10:00,20.79,20.89,20.76,20.85,919208.0,20.79,20.89,20.76,20.85,919208.0
2021-07-20 12:20:00,20.85,20.97,20.84,20.94,1490651.0,20.85,20.97,20.84,20.94,1490651.0
2021-07-20 12:30:00,20.94,21.04,20.92,21.02,1098386.0,20.94,21.04,20.92,21.02,1098386.0
2021-07-20 12:40:00,21.01,21.1,20.97,21.09,958295.0,21.01,21.1,20.97,21.09,958295.0
2021-07-20 12:50:00,21.1,21.17,21.04,21.06,2097371.0,21.1,21.17,21.04,21.06,2097371.0
2021-07-20 13:00:00,21.07,21.12,20.95,20.97,1376092.0,21.07,21.12,20.95,20.97,1376092.0
2021-07-20 13:10:00,20.96,21.05,20.94,21.01,908349.0,20.96,21.05,20.94,21.01,908349.0
2021-07-20 13:20:00,21.01,21.02,20.87,20.94,817998.0,21.01,21.02,20.87,20.94,817998.0
2021-07-20 13:30:00,20.94,21.0,20.87,20.96,898544.0,20.94,21.0,20.87,20.96,898544.0
2021-07-20 13:40:00,20.97,21.04,20.97,21.0,557070.0,20.97,21.04,20.97,21.0,557070.0
2021-07-20 13:50:00,21.0,21.1,20.96,21.04,662712.0,21.0,21.1,20.96,21.04,662712.0
2021-07-20 14:00:00,21.04,21.12,21.01,21.07,665392.0,21.04,21.12,21.01,21.07,665392.0
2021-07-20 14:10:00,21.07,21.12,21.01,21.11,678511.0,21.07,21.12,21.01,21.11,678511.0
2021-07-20 14:20:00,21.1,21.15,21.09,21.13,577829.0,21.1,21.15,21.09,21.13,577829.0
2021-07-20 14:30:00,21.14,21.2,21.12,21.18,1071650.0,21.14,21.2,21.12,21.18,1071650.0
2021-07-20 14:40:00,21.19,21.27,21.18,21.23,1131817.0,21.19,21.27,21.18,21.23,1131817.0
2021-07-20 14:50:00,21.23,21.33,21.21,21.29,853105.0,21.23,21.33,21.21,21.29,853105.0
2021-07-20 15:00:00,21.29,21.37,21.26,21.36,852355.0,21.29,21.37,21.26,21.36,852355.0
2021-07-20 15:10:00,21.36,21.38,21.25,21.25,1300098.0,21.36,21.38,21.25,21.25,1300098.0
2021-07-20 15:20:00,21.26,21.37,21.22,21.37,1057108.0,21.26,21.37,21.22,21.37,1057108.0
2021-07-20 15:30:00,21.37,21.37,21.31,21.32,1064407.0,21.37,21.37,21.31,21.32,1064407.0
2021-07-20 15:40:00,21.32,21.34,21.25,21.31,1314539.0,21.32,21.34,21.25,21.31,1314539.0
2021-07-20 15:50:00,21.3,21.31,21.18,21.19,3010796.0,21.3,21.31,21.18,21.19,3010796.0
2021-07-21 09:30:00,21.74,22.43,21.67,22.23,7237724.0,21.74,22.43,21.67,22.23,7237724.0
2021-07-21 09:40:00,22.23,22.57,22.12,22.43,4182215.0,22.23,22.57,22.12,22.43,4182215.0
2021-07-21 09:50:00,22.43,22.75,22.42,22.67,3488738.0,22.43,22.75,22.42,22.67,3488738.0
2021-07-21 10:00:00,22.66,22.99,22.63,22.94,3555726.0,22.66,22.99,22.63,22.94,3555726.0
2021-07-21 10:10:00,22.94,23.08,22.78,23.04,3436254.0,22.94,23.08,22.78,23.04,3436254.0
2021-07-21 10:20:00,23.04,23.18,22.92,22.94,3743136.0,23.04,23.18,22.92,22.94,3743136.0
2021-07-21 10:30:00,22.93,23.19,22.87,23.09,3630953.0,22.93,23.19,22.87,23.09,3630953.0
2021-07-21 10:40:00,23.09,23.09,22.74,22.79,3114088.0,23.09,23.09,22.74,22.79,3114088.0
2021-07-21 10:50:00,22.79,22.86,22.57,22.58,2623004.0,22.79,22.86,22.57,22.58,2623004.0
2021-07-21 11:00:00,22.57,22.78,22.56,22.74,1762185.0,22.57,22.78,22.56,22.74,1762185.0
2021-07-21 11:10:00,22.74,22.84,22.68,22.73,1407298.0,22.74,22.84,22.68,22.73,1407298.0
2021-07-21 11:20:00,22.73,22.77,22.53,22.58,1678798.0,22.73,22.77,22.53,22.58,1678798.0
2021-07-21 11:30:00,22.58,22.68,22.54,22.62,1182734.0,22.58,22.68,22.54,22.62,1182734.0
2021-07-21 11:40:00,22.63,22.85,22.61,22.84,985121.0,22.63,22.85,22.61,22.84,985121.0
2021-07-21 11:50:00,22.83,22.92,22.82,22.9,977748.0,22.83,22.92,22.82,22.9,977748.0
2021-07-21 12:00:00,22.91,22.99,22.86,22.98,915828.0,22.91,22.99,22.86,22.98,915828.0
2021-07-21 12:10:00,22.98,23.14,22.97,23.13,1614580.0,22.98,23.14,22.97,23.13,1614580.0
2021-07-21 12:20:00,23.13,23.18,23.03,23.05,1186765.0,23.13,23.18,23.03,23.05,1186765.0
2021-07-21 12:30:00,23.05,23.11,22.95,23.0,943401.0,23.05,23.11,22.95,23.0,943401.0
2021-07-21 12:40:00,23.0,23.16,22.99,23.14,1039316.0,23.0,23.16,22.99,23.14,1039316.0
2021-07-21 12:50:00,23.14,23.15,23.07,23.1,788118.0,23.14,23.15,23.07,23.1,788118.0
2021-07-21 13:00:00,23.11,23.3,23.1,23.3,1907138.0,23.11,23.3,23.1,23.3,1907138.0
2021-07-21 13:10:00,23.29,23.34,23.24,23.32,959281.0,23.29,23.34,23.24,23.32,959281.0
2021-07-21 13:20:00,23.33,23.36,23.24,23.25,1108955.0,23.33,23.36,23.24,23.25,1108955.0
2021-07-21 13:30:00,23.24,23.29,23.13,23.21,1373207.0,23.24,23.29,23.13,23.21,1373207.0
2021-07-21 13:40:00,23.21,23.23,23.11,23.13,965130.0,23.21,23.23,23.11,23.13,965130.0
2021-07-21 13:50:00,23.13,23.28,23.12,23.2,943990.0,23.13,23.28,23.12,23.2,943990.0
2021-07-21 14:00:00,23.21,23.28,23.16,23.17,789877.0,23.21,23.28,23.16,23.17,789877.0
2021-07-21 14:10:00,23.17,23.18,23.07,23.09,1041354.0,23.17,23.18,23.07,23.09,1041354.0
2021-07-21 14:20:00,23.09,23.18,23.04,23.18,661490.0,23.09,23.18,23.04,23.18,661490.0
2021-07-21 14:30:00,23.18,23.19,23.11,23.14,644639.0,23.18,23.19,23.11,23.14,644639.0
2021-07-21 14:40:00,23.14,23.18,23.09,23.18,795667.0,23.14,23.18,23.09,23.18,795667.0
2021-07-21 14:50:00,23.18,23.19,23.14,23.16,563926.0,23.18,23.19,23.14,23.16,563926.0
2021-07-21 15:00:00,23.16,23.25,23.15,23.25,694767.0,23.16,23.25,23.15,23.25,694767.0
2021-07-21 15:10:00,23.25,23.27,23.17,23.21,1027415.0,23.25,23.27,23.17,23.21,1027415.0
2021-07-21 15:20:00,23.21,23.27,23.18,23.2,835480.0,23.21,23.27,23.18,23.2,835480.0
2021-07-21 15:30:00,23.2,23.3,23.2,23.29,1043925.0,23.2,23.3,23.2,23.29,1043925.0
2021-07-21 15:40:00,23.29,23.32,23.23,23.24,1640510.0,23.29,23.32,23.23,23.24,1640510.0
2021-07-21 15:50:00,23.23,23.24,23.16,23.18,2465997.0,23.23,23.24,23.16,23.18,2465997.0
2021-07-22 09:30:00,22.76,22.86,22.2,22.59,5117618.0,22.76,22.86,22.2,22.59,5117618.0
2021-07-22 09:40:00,22.58,22.78,22.41,22.43,2690647.0,22.58,22.78,22.41,22.43,2690647.0
2021-07-22 09:50:00,22.43,22.59,22.33,22.44,1752461.0,22.43,22.59,22.33,22.44,1752461.0
2021-07-22 10:00:00,22.44,22.63,22.34,22.62,1565226.0,22.44,22.63,22.34,22.62,1565226.0
2021-07-22 10:10:00,22.62,22.88,22.6,22.83,1816735.0,22.62,22.88,22.6,22.83,1816735.0
2021-07-22 10:20:00,22.83,22.87,22.58,22.63,1216510.0,22.83,22.87,22.58,22.63,1216510.0
2021-07-22 10:30:00,22.62,22.7,22.52,22.65,1220488.0,22.62,22.7,22.52,22.65,1220488.0
2021-07-22 10:40:00,22.64,22.7,22.51,22.52,1069916.0,22.64,22.7,22.51,22.52,1069916.0
2021-07-22 10:50:00,22.52,22.54,22.36,22.38,1211426.0,22.52,22.54,22.36,22.38,1211426.0
2021-07-22 11:00:00,22.38,22.43,22.28,22.3,1113862.0,22.38,22.43,22.28,22.3,1113862.0
2021-07-22 11:10:00,22.29,22.34,22.21,22.29,1365759.0,22.29,22.34,22.21,22.29,1365759.0
2021-07-22 11:20:00,22.29,22.34,22.19,22.3,1234003.0,22.29,22.34,22.19,22.3,1234003.0
2021-07-22 11:30:00,22.3,22.44,22.26,22.42,950240.0,22.3,22.44,22.26,22.42,950240.0
2021-07-22 11:40:00,22.42,22.44,22.32,22.4,533439.0,22.42,22.44,22.32,22.4,533439.0
2021-07-22 11:50:00,22.39,22.44,22.36,22.42,575712.0,22.39,22.44,22.36,22.42,575712.0
2021-07-22 12:00:00,22.42,22.46,22.36,22.37,428479.0,22.42,22.46,22.36,22.37,428479.0
2021-07-22 12:10:00,22.37,22.42,22.32,22.34,667787.0,22.37,22.42,22.32,22.34,667787.0
2021-07-22 12:20:00,22.34,22.41,22.31,22.41,496203.0,22.34,22.41,22.31,22.41,496203.0
2021-07-22 12:30:00,22.41,22.54,22.4,22.52,456101.0,22.41,22.54,22.4,22.52,456101.0
2021-07-22 12:40:00,22.52,22.52,22.46,22.51,467718.0,22.52,22.52,22.46,22.51,467718.0
2021-07-22 12:50:00,22.5,22.56,22.48,22.54,406863.0,22.5,22.56,22.48,22.54,406863.0
2021-07-22 13:00:00,22.54,22.62,22.53,22.6,317434.0,22.54,22.62,22.53,22.6,317434.0
2021-07-22 13:10:00,22.6,22.68,22.59,22.6,493175.0,22.6,22.68,22.59,22.6,493175.0
2021-07-22 13:20:00,22.6,22.68,22.58,22.68,389872.0,22.6,22.68,22.58,22.68,389872.0
2021-07-22 13:30:00,22.68,22.71,22.61,22.62,498110.0,22.68,22.71,22.61,22.62,498110.0
2021-07-22 13:40:00,22.61,22.63,22.56,22.62,346060.0,22.61,22.63,22.56,22.62,346060.0
2021-07-22 13:50:00,22.61,22.64,22.57,22.62,290126.0,22.61,22.64,22.57,22.62,290126.0
2021-07-22 14:00:00,22.62,22.69,22.6,22.66,269964.0,22.62,22.69,22.6,22.66,269964.0
2021-07-22 14:10:00,22.67,22.75,22.66,22.71,430903.0,22.67,22.75,22.66,22.71,430903.0
2021-07-22 14:20:00,22.71,22.74,22.68,22.69,361905.0,22.71,22.74,22.68,22.69,361905.0
2021-07-22 14:30:00,22.69,22.69,22.61,22.62,396063.0,22.69,22.69,22.61,22.62,396063.0
2021-07-22 14:40:00,22.62,22.64,22.56,22.62,329618.0,22.62,22.64,22.56,22.62,329618.0
2021-07-22 14:50:00,22.62,22.66,22.6,22.65,219045.0,22.62,22.66,22.6,22.65,219045.0
2021-07-22 15:00:00,22.66,22.72,22.64,22.7,406699.0,22.66,22.72,22.64,22.7,406699.0
2021-07-22 15:10:00,22.7,22.74,22.64,22.74,430605.0,22.7,22.74,22.64,22.74,430605.0
2021-07-22 15:20:00,22.73,22.77,22.71,22.76,636259.0,22.73,22.77,22.71,22.76,636259.0
2021-07-22 15:30:00,22.76,22.77,22.63,22.67,642002.0,22.76,22.77,22.63,22.67,642002.0
2021-07-22 15:40:00,22.67,22.74,22.62,22.73,960434.0,22.67,22.74,22.62,22.73,960434.0
2021-07-22 15:50:00,22.73,22.75,22.67,22.71,1796281.0,22.73,22.75,22.67,22.71,1796281.0
2021-07-23 09:30:00,22.71,22.8,22.45,22.55,2593265.0,22.71,22.8,22.45,22.55,2593265.0
2021-07-23 09:40:00,22.55,22.76,22.42,22.58,1636557.0,22.55,22.76,22.42,22.58,1636557.0
2021-07-23 09:50:00,22.57,22.58,22.33,22.42,1261196.0,22.57,22.58,22.33,22.42,1261196.0
2021-07-23 10:00:00,22.42,22.45,22.07,22.12,2064695.0,22.42,22.45,22.07,22.12,2064695.0
2021-07-23 10:10:00,22.13,22.18,21.97,22.09,1688919.0,22.13,22.18,21.97,22.09,1688919.0
2021-07-23 10:20:00,22.09,22.21,22.04,22.21,1140102.0,22.09,22.21,22.04,22.21,1140102.0
2021-07-23 10:30:00,22.21,22.26,22.11,22.11,1120714.0,22.21,22.26,22.11,22.11,1120714.0
2021-07-23 10:40:00,22.11,22.25,22.09,22.18,784118.0,22.11,22.25,22.09,22.18,784118.0
2021-07-23 10:50:00,22.19,22.27,22.11,22.21,616686.0,22.19,22.27,22.11,22.21,616686.0
2021-07-23 11:00:00,22.21,22.22,22.11,22.17,482729.0,22.21,22.22,22.11,22.17,482729.0
2021-07-23 11:10:00,22.16,22.18,22.02,22.05,773380.0,22.16,22.18,22.02,22.05,773380.0
2021-07-23 11:20:00,22.05,22.15,22.04,22.11,479398.0,22.05,22.15,22.04,22.11,479398.0
2021-07-23 11:30:00,22.11,22.19,22.11,22.16,433677.0,22.11,22.19,22.11,22.16,433677.0
2021-07-23 11:40:00,22.17,22.19,21.97,22.0,727983.0,22.17,22.19,21.97,22.0,727983.0
2021-07-23 11:50:00,22.01,22.05,21.98,21.99,523985.0,22.01,22.05,21.98,21.99,523985.0
2021-07-23 12:00:00,22.0,22.04,21.98,21.99,392326.0,22.0,22.04,21.98,21.99,392326.0
2021-07-23 12:10:00,22.0,22.1,21.98,22.08,406101.0,22.0,22.1,21.98,22.08,406101.0
2021-07-23 12:20:00,22.08,22.09,22.01,22.01,314784.0,22.08,22.09,22.01,22.01,314784.0
2021-07-23 12:30:00,22.02,22.04,21.98,22.04,313308.0,22.02,22.04,21.98,22.04,313308.0
2021-07-23 12:40:00,22.04,22.05,21.99,22.03,364466.0,22.04,22.05,21.99,22.03,364466.0
2021-07-23 12:50:00,22.03,22.04,21.93,21.96,591519.0,22.03,22.04,21.93,21.96,591519.0
2021-07-23 13:00:00,21.95,22.05,21.94,22.01,441360.0,21.95,22.05,21.94,22.01,441360.0
2021-07-23 13:10:00,22.02,22.05,21.94,21.96,373625.0,22.02,22.05,21.94,21.96,373625.0
2021-07-23 13:20:00,21.96,22.01,21.95,21.96,1230253.0,21.96,22.01,21.95,21.96,1230253.0
2021-07-23 13:30:00,21.96,21.98,21.92,21.97,491624.0,21.96,21.98,21.92,21.97,491624.0
2021-07-23 13:40:00,21.96,22.01,21.92,22.01,437731.0,21.96,22.01,21.92,22.01,437731.0
2021-07-23 13:50:00,22.01,22.07,21.99,22.07,417864.0,22.01,22.07,21.99,22.07,417864.0
2021-07-23 14:00:00,22.07,22.07,22.03,22.04,329290.0,22.07,22.07,22.03,22.04,329290.0
2021-07-23 14:10:00,22.04,22.12,22.04,22.12,347271.0,22.04,22.12,22.04,22.12,347271.0
2021-07-23 14:20:00,22.12,22.15,22.05,22.05,419197.0,22.12,22.15,22.05,22.05,419197.0
2021-07-23 14:30:00,22.05,22.1,22.03,22.07,394107.0,22.05,22.1,22.03,22.07,394107.0
2021-07-23 14:40:00,22.07,22.08,22.02,22.03,289625.0,22.07,22.08,22.02,22.03,289625.0
2021-07-23 14:50:00,22.03,22.06,22.01,22.05,233872.0,22.03,22.06,22.01,22.05,233872.0
2021-07-23 15:00:00,22.05,22.05,21.99,22.02,444577.0,22.05,22.05,21.99,22.02,444577.0
2021-07-23 15:10:00,22.02,22.05,22.01,22.03,314384.0,22.02,22.05,22.01,22.03,314384.0
2021-07-23 15:20:00,22.02,22.05,21.97,21.99,643931.0,22.02,22.05,21.97,21.99,643931.0
2021-07-23 15:30:00,21.98,22.0,21.89,21.94,961398.0,21.98,22.0,21.89,21.94,961398.0
2021-07-23 15:40:00,21.94,21.95,21.89,21.91,894948.0,21.94,21.95,21.89,21.91,894948.0
2021-07-23 15:50:00,21.91,21.97,21.91,21.96,2105650.0,21.91,21.97,21.91,21.96,2105650.0
2021-07-26 09:30:00,21.75,22.33,21.71,22.12,3326641.0,21.75,22.33,21.71,22.12,3326641.0
2021-07-26 09:40:00,22.13,22.14,21.76,22.04,1350165.0,22.13,22.14,21.76,22.04,1350165.0
2021-07-26 09:50:00,22.03,22.35,21.97,22.33,1414607.0,22.03,22.35,21.97,22.33,1414607.0
2021-07-26 10:00:00,22.33,22.77,22.31,22.73,1813975.0,22.33,22.77,22.31,22.73,1813975.0
2021-07-26 10:10:00,22.73,22.87,22.7,22.79,1842231.0,22.73,22.87,22.7,22.79,1842231.0
2021-07-26 10:20:00,22.8,22.89,22.75,22.79,1162341.0,22.8,22.89,22.75,22.79,1162341.0
2021-07-26 10:30:00,22.79,22.81,22.6,22.62,971797.0,22.79,22.81,22.6,22.62,971797.0
2021-07-26 10:40:00,22.62,22.71,22.58,22.61,722865.0,22.62,22.71,22.58,22.61,722865.0
2021-07-26 10:50:00,22.62,22.76,22.59,22.64,777771.0,22.62,22.76,22.59,22.64,777771.0
2021-07-26 11:00:00,22.64,22.69,22.58,22.66,542916.0,22.64,22.69,22.58,22.66,542916.0
2021-07-26 11:10:00,22.67,22.76,22.65,22.74,535138.0,22.67,22.76,22.65,22.74,535138.0
2021-07-26 11:20:00,22.73,22.74,22.63,22.65,455109.0,22.73,22.74,22.63,22.65,455109.0
2021-07-26 11:30:00,22.66,22.75,22.65,22.72,485005.0,22.66,22.75,22.65,22.72,485005.0
2021-07-26 11:40:00,22.73,22.79,22.7,22.73,534675.0,22.73,22.79,22.7,22.73,534675.0
2021-07-26 11:50:00,22.74,22.76,22.68,22.69,401372.0,22.74,22.76,22.68,22.69,401372.0
2021-07-26 12:00:00,22.68,22.7,22.54,22.57,601927.0,22.68,22.7,22.54,22.57,601927.0
2021-07-26 12:10:00,22.57,22.57,22.49,22.55,496968.0,22.57,22.57,22.49,22.55,496968.0
2021-07-26 12:20:00,22.55,22.69,22.54,22.67,847986.0,22.55,22.69,22.54,22.67,847986.0
2021-07-26 12:30:00,22.67,22.73,22.63,22.69,633452.0,22.67,22.73,22.63,22.69,633452.0
2021-07-26 12:40:00,22.69,22.73,22.66,22.71,371970.0,22.69,22.73,22.66,22.71,371970.0
2021-07-26 12:50:00,22.71,22.74,22.67,22.71,318284.0,22.71,22.74,22.67,22.71,318284.0
2021-07-26 13:00:00,22.72,22.77,22.7,22.72,536562.0,22.72,22.77,22.7,22.72,536562.0
2021-07-26 13:10:00,22.71,22.72,22.55,22.61,771135.0,22.71,22.72,22.55,22.61,771135.0
2021-07-26 13:20:00,22.6,22.74,22.6,22.73,454579.0,22.6,22.74,22.6,22.73,454579.0
2021-07-26 13:30:00,22.73,22.73,22.67,22.7,432326.0,22.73,22.73,22.67,22.7,432326.0
2021-07-26 13:40:00,22.71,22.73,22.67,22.67,287207.0,22.71,22.73,22.67,22.67,287207.0
2021-07-26 13:50:00,22.68,22.71,22.63,22.69,465507.0,22.68,22.71,22.63,22.69,465507.0
2021-07-26 14:00:00,22.68,22.73,22.65,22.71,343007.0,22.68,22.73,22.65,22.71,343007.0
2021-07-26 14:10:00,22.71,22.75,22.7,22.74,315686.0,22.71,22.75,22.7,22.74,315686.0
2021-07-26 14:20:00,22.74,22.8,22.71,22.8,569165.0,22.74,22.8,22.71,22.8,569165.0
2021-07-26 14:30:00,22.79,22.81,22.77,22.8,326913.0,22.79,22.81,22.77,22.8,326913.0
2021-07-26 14:40:00,22.8,22.88,22.79,22.87,431369.0,22.8,22.88,22.79,22.87,431369.0
2021-07-26 14:50:00,22.87,22.88,22.82,22.83,303169.0,22.87,22.88,22.82,22.83,303169.0
2021-07-26 15:00:00,22.84,22.88,22.81,22.85,546680.0,22.84,22.88,22.81,22.85,546680.0
2021-07-26 15:10:00,22.85,22.95,22.85,22.93,599586.0,22.85,22.95,22.85,22.93,599586.0
2021-07-26 15:20:00,22.93,22.98,22.92,22.96,508371.0,22.93,22.98,22.92,22.96,508371.0
2021-07-26 15:30:00,22.96,23.06,22.91,23.05,958050.0,22.96,23.06,22.91,23.05,958050.0
2021-07-26 15:40:00,23.05,23.19,23.05,23.14,1244683.0,23.05,23.19,23.05,23.14,1244683.0
2021-07-26 15:50:00,23.14,23.2,23.13,23.17,2324087.0,23.14,23.2,23.13,23.17,2324087.0
2021-07-27 09:30:00,22.96,23.33,22.74,23.09,2425482.0,22.96,23.33,22.74,23.09,2425482.0
2021-07-27 09:40:00,23.08,23.25,22.91,22.93,1417405.0,23.08,23.25,22.91,22.93,1417405.0
2021-07-27 09:50:00,22.94,23.06,22.73,22.78,1312964.0,22.94,23.06,22.73,22.78,1312964.0
2021-07-27 10:00:00,22.77,22.83,22.7,22.78,998634.0,22.77,22.83,22.7,22.78,998634.0
2021-07-27 10:10:00,22.78,22.78,22.52,22.63,1070990.0,22.78,22.78,22.52,22.63,1070990.0
2021-07-27 10:20:00,22.63,22.75,22.59,22.73,922524.0,22.63,22.75,22.59,22.73,922524.0
2021-07-27 10:30:00,22.73,22.78,22.6,22.67,747734.0,22.73,22.78,22.6,22.67,747734.0
2021-07-27 10:40:00,22.66,22.74,22.6,22.69,947838.0,22.66,22.74,22.6,22.69,947838.0
2021-07-27 10:50:00,22.7,22.74,22.62,22.65,769305.0,22.7,22.74,22.62,22.65,769305.0
2021-07-27 11:00:00,22.66,22.75,22.64,22.69,663350.0,22.66,22.75,22.64,22.69,663350.0
2021-07-27 11:10:00,22.69,22.78,22.68,22.69,466671.0,22.69,22.78,22.68,22.69,466671.0
2021-07-27 11:20:00,22.7,22.72,22.63,22.65,547858.0,22.7,22.72,22.63,22.65,547858.0
2021-07-27 11:30:00,22.66,22.67,22.51,22.52,621726.0,22.66,22.67,22.51,22.52,621726.0
2021-07-27 11:40:00,22.53,22.61,22.49,22.54,499375.0,22.53,22.61,22.49,22.54,499375.0
2021-07-27 11:50:00,22.54,22.67,22.51,22.65,405193.0,22.54,22.67,22.51,22.65,405193.0
2021-07-27 12:00:00,22.64,22.68,22.56,22.66,406184.0,22.64,22.68,22.56,22.66,406184.0
2021-07-27 12:10:00,22.66,22.66,22.57,22.61,301549.0,22.66,22.66,22.57,22.61,301549.0
2021-07-27 12:20:00,22.61,22.63,22.55,22.58,588879.0,22.61,22.63,22.55,22.58,588879.0
2021-07-27 12:30:00,22.58,22.62,22.52,22.55,509493.0,22.58,22.62,22.52,22.55,509493.0
2021-07-27 12:40:00,22.55,22.65,22.52,22.6,424145.0,22.55,22.65,22.52,22.6,424145.0
2021-07-27 12:50:00,22.61,22.67,22.58,22.67,431914.0,22.61,22.67,22.58,22.67,431914.0
2021-07-27 13:00:00,22.66,22.8,22.66,22.77,561488.0,22.66,22.8,22.66,22.77,561488.0
2021-07-27 13:10:00,22.77,22.77,22.67,22.68,415711.0,22.77,22.77,22.67,22.68,415711.0
2021-07-27 13:20:00,22.69,22.73,22.66,22.7,218023.0,22.69,22.73,22.66,22.7,218023.0
2021-07-27 13:30:00,22.7,22.71,22.63,22.68,279970.0,22.7,22.71,22.63,22.68,279970.0
2021-07-27 13:40:00,22.69,22.73,22.67,22.71,263594.0,22.69,22.73,22.67,22.71,263594.0
2021-07-27 13:50:00,22.71,22.73,22.67,22.69,217053.0,22.71,22.73,22.67,22.69,217053.0
2021-07-27 14:00:00,22.7,22.71,22.66,22.7,233527.0,22.7,22.71,22.66,22.7,233527.0
2021-07-27 14:10:00,22.7,22.83,22.7,22.83,252782.0,22.7,22.83,22.7,22.83,252782.0
2021-07-27 14:20:00,22.83,22.83,22.78,22.81,407470.0,22.83,22.83,22.78,22.81,407470.0
2021-07-27 14:30:00,22.8,22.85,22.8,22.83,271331.0,22.8,22.85,22.8,22.83,271331.0
2021-07-27 14:40:00,22.83,22.85,22.76,22.84,312357.0,22.83,22.85,22.76,22.84,312357.0
2021-07-27 14:50:00,22.83,22.87,22.77,22.86,275989.0,22.83,22.87,22.77,22.86,275989.0
2021-07-27 15:00:00,22.87,22.93,22.86,22.92,465793.0,22.87,22.93,22.86,22.92,465793.0
2021-07-27 15:10:00,22.92,22.92,22.85,22.88,321717.0,22.92,22.92,22.85,22.88,321717.0
2021-07-27 15:20:00,22.87,22.91,22.85,22.9,278875.0,22.87,22.91,22.85,22.9,278875.0
2021-07-27 15:30:00,22.91,22.92,22.74,22.75,614069.0,22.91,22.92,22.74,22.75,614069.0
2021-07-27 15:40:00,22.75,22.78,22.72,22.72,526828.0,22.75,22.78,22.72,22.72,526828.0
2021-07-27 15:50:00,22.73,22.8,22.72,22.79,1129504.0,22.73,22.8,22.72,22.79,1129504.0
2021-07-28 09:30:00,23.19,23.39,23.06,23.15,2400988.0,23.19,23.39,23.06,23.15,2400988.0
2021-07-28 09:40:00,23.16,23.18,22.86,22.89,1376434.0,23.16,23.18,22.86,22.89,1376434.0
2021-07-28 09:50:00,22.9,22.92,22.62,22.71,1364134.0,22.9,22.92,22.62,22.71,1364134.0
2021-07-28 10:00:00,22.71,22.72,22.54,22.55,1097130.0,22.71,22.72,22.54,22.55,1097130.0
2021-07-28 10:10:00,22.55,22.57,22.28,22.31,1750905.0,22.55,22.57,22.28,22.31,1750905.0
2021-07-28 10:20:00,22.31,22.36,22.22,22.29,1108641.0,22.31,22.36,22.22,22.29,1108641.0
2021-07-28 10:30:00,22.29,22.36,22.2,22.25,1127343.0,22.29,22.36,22.2,22.25,1127343.0
2021-07-28 10:40:00,22.24,22.46,22.24,22.45,1185236.0,22.24,22.46,22.24,22.45,1185236.0
2021-07-28 10:50:00,22.45,22.47,22.37,22.43,649250.0,22.45,22.47,22.37,22.43,649250.0
2021-07-28 11:00:00,22.42,22.48,22.39,22.46,432522.0,22.42,22.48,22.39,22.46,432522.0
2021-07-28 11:10:00,22.47,22.68,22.46,22.67,1100501.0,22.47,22.68,22.46,22.67,1100501.0
2021-07-28 11:20:00,22.67,22.74,22.63,22.64,481117.0,22.67,22.74,22.63,22.64,481117.0
2021-07-28 11:30:00,22.63,22.73,22.63,22.71,410464.0,22.63,22.73,22.63,22.71,410464.0
2021-07-28 11:40:00,22.71,22.78,22.68,22.77,432769.0,22.71,22.78,22.68,22.77,432769.0
2021-07-28 11:50:00,22.78,22.86,22.77,22.81,401180.0,22.78,22.86,22.77,22.81,401180.0
2021-07-28 12:00:00,22.8,22.81,22.72,22.76,257392.0,22.8,22.81,22.72,22.76,257392.0
2021-07-28 12:10:00,22.76,22.79,22.7,22.76,258645.0,22.76,22.79,22.7,22.76,258645.0
2021-07-28 12:20:00,22.76,22.77,22.7,22.71,221215.0,22.76,22.77,22.7,22.71,221215.0
2021-07-28 12:30:00,22.71,22.75,22.69,22.71,205075.0,22.71,22.75,22.69,22.71,205075.0
2021-07-28 12:40:00,22.71,22.81,22.7,22.79,219366.0,22.71,22.81,22.7,22.79,219366.0
2021-07-28 12:50:00,22.79,22.8,22.71,22.74,259964.0,22.79,22.8,22.71,22.74,259964.0
2021-07-28 13:00:00,22.74,22.82,22.73,22.79,249806.0,22.74,22.82,22.73,22.79,249806.0
2021-07-28 13:10:00,22.79,22.81,22.74,22.75,225493.0,22.79,22.81,22.74,22.75,225493.0
2021-07-28 13:20:00,22.76,22.86,22.75,22.86,327107.0,22.76,22.86,22.75,22.86,327107.0
2021-07-28 13:30:00,22.86,22.88,22.8,22.8,239565.0,22.86,22.88,22.8,22.8,239565.0
2021-07-28 13:40:00,22.8,22.81,22.75,22.79,204430.0,22.8,22.81,22.75,22.79,204430.0
2021-07-28 13:50:00,22.8,22.81,22.73,22.75,216736.0,22.8,22.81,22.73,22.75,216736.0
2021-07-28 14:00:00,22.74,22.89,22.71,22.75,519840.0,22.74,22.89,22.71,22.75,519840.0
2021-07-28 14:10:00,22.75,22.8,22.72,22.78,173674.0,22.75,22.8,22.72,22.78,173674.0
2021-07-28 14:20:00,22.77,22.88,22.76,22.88,215312.0,22.77,22.88,22.76,22.88,215312.0
2021-07-28 14:30:00,22.87,22.96,22.87,22.94,477719.0,22.87,22.96,22.87,22.94,477719.0
2021-07-28 14:40:00,22.93,22.99,22.91,22.96,373460.0,22.93,22.99,22.91,22.96,373460.0
2021-07-28 14:50:00,22.96,23.02,22.9,22.98,634946.0,22.96,23.02,22.9,22.98,634946.0
2021-07-28 15:00:00,22.98,23.04,22.97,22.98,781373.0,22.98,23.04,22.97,22.98,781373.0
2021-07-28 15:10:00,22.98,22.99,22.92,22.96,401674.0,22.98,22.99,22.92,22.96,401674.0
2021-07-28 15:20:00,22.95,22.99,22.88,22.96,438962.0,22.95,22.99,22.88,22.96,438962.0
2021-07-28 15:30:00,22.94,22.99,22.88,22.89,484068.0,22.94,22.99,22.88,22.89,484068.0
2021-07-28 15:40:00,22.89,22.92,22.86,22.87,533297.0,22.89,22.92,22.86,22.87,533297.0
2021-07-28 15:50:00,22.86,22.9,22.81,22.82,1165169.0,22.86,22.9,22.81,22.82,1165169.0
2021-07-29 09:30:00,23.06,23.18,22.8,22.99,1732732.0,23.06,23.18,22.8,22.99,1732732.0
2021-07-29 09:40:00,23.0,23.07,22.71,22.77,966124.0,23.0,23.07,22.71,22.77,966124.0
2021-07-29 09:50:00,22.77,22.98,22.71,22.93,761157.0,22.77,22.98,22.71,22.93,761157.0
2021-07-29 10:00:00,22.92,22.94,22.76,22.93,792081.0,22.92,22.94,22.76,22.93,792081.0
2021-07-29 10:10:00,22.94,23.01,22.94,22.99,775051.0,22.94,23.01,22.94,22.99,775051.0
2021-07-29 10:20:00,22.99,23.02,22.86,22.89,625790.0,22.99,23.02,22.86,22.89,625790.0
2021-07-29 10:30:00,22.9,23.04,22.87,22.92,662370.0,22.9,23.04,22.87,22.92,662370.0
2021-07-29 10:40:00,22.92,22.98,22.88,22.9,568271.0,22.92,22.98,22.88,22.9,568271.0
2021-07-29 10:50:00,22.89,22.98,22.88,22.98,412625.0,22.89,22.98,22.88,22.98,412625.0
2021-07-29 11:00:00,22.98,23.15,22.98,23.14,836765.0,22.98,23.15,22.98,23.14,836765.0
2021-07-29 11:10:00,23.14,23.22,23.12,23.14,826860.0,23.14,23.22,23.12,23.14,826860.0
2021-07-29 11:20:00,23.15,23.25,23.12,23.21,575063.0,23.15,23.25,23.12,23.21,575063.0
2021-07-29 11:30:00,23.21,23.28,23.18,23.18,641389.0,23.21,23.28,23.18,23.18,641389.0
2021-07-29 11:40:00,23.18,23.2,23.14,23.17,432377.0,23.18,23.2,23.14,23.17,432377.0
2021-07-29 11:50:00,23.17,23.2,23.11,23.19,376746.0,23.17,23.2,23.11,23.19,376746.0
2021-07-29 12:00:00,23.19,23.25,23.17,23.24,332917.0,23.19,23.25,23.17,23.24,332917.0
2021-07-29 12:10:00,23.24,23.27,23.2,23.25,317423.0,23.24,23.27,23.2,23.25,317423.0
2021-07-29 12:20:00,23.25,23.27,23.2,23.21,578090.0,23.25,23.27,23.2,23.21,578090.0
2021-07-29 12:30:00,23.22,23.33,23.21,23.32,557948.0,23.22,23.33,23.21,23.32,557948.0
2021-07-29 12:40:00,23.33,23.34,23.17,23.21,839296.0,23.33,23.34,23.17,23.21,839296.0
2021-07-29 12:50:00,23.21,23.23,23.16,23.23,279913.0,23.21,23.23,23.16,23.23,279913.0
2021-07-29 13:00:00,23.22,23.26,23.2,23.22,264285.0,23.22,23.26,23.2,23.22,264285.0
2021-07-29 13:10:00,23.22,23.28,23.18,23.25,592140.0,23.22,23.28,23.18,23.25,592140.0
2021-07-29 13:20:00,23.25,23.3,23.24,23.29,419528.0,23.25,23.3,23.24,23.29,419528.0
2021-07-29 13:30:00,23.29,23.29,23.21,23.23,262513.0,23.29,23.29,23.21,23.23,262513.0
2021-07-29 13:40:00,23.23,23.26,23.17,23.19,361755.0,23.23,23.26,23.17,23.19,361755.0
2021-07-29 13:50:00,23.18,23.21,23.15,23.17,294811.0,23.18,23.21,23.15,23.17,294811.0
2021-07-29 14:00:00,23.17,23.17,23.11,23.12,371542.0,23.17,23.17,23.11,23.12,371542.0
2021-07-29 14:10:00,23.12,23.12,23.0,23.01,564658.0,23.12,23.12,23.0,23.01,564658.0
2021-07-29 14:20:00,23.01,23.03,22.93,22.96,453262.0,23.01,23.03,22.93,22.96,453262.0
2021-07-29 14:30:00,22.96,22.97,22.79,22.79,897348.0,22.96,22.97,22.79,22.79,897348.0
2021-07-29 14:40:00,22.8,22.87,22.78,22.8,995627.0,22.8,22.87,22.78,22.8,995627.0
2021-07-29 14:50:00,22.8,22.86,22.79,22.86,593458.0,22.8,22.86,22.79,22.86,593458.0
2021-07-29 15:00:00,22.86,22.86,22.76,22.79,370481.0,22.86,22.86,22.76,22.79,370481.0
2021-07-29 15:10:00,22.79,22.79,22.71,22.77,300321.0,22.79,22.79,22.71,22.77,300321.0
2021-07-29 15:20:00,22.76,22.78,22.7,22.71,441793.0,22.76,22.78,22.7,22.71,441793.0
2021-07-29 15:30:00,22.71,22.75,22.71,22.73,418922.0,22.71,22.75,22.71,22.73,418922.0
2021-07-29 15:40:00,22.73,22.79,22.72,22.75,565199.0,22.73,22.79,22.72,22.75,565199.0
2021-07-29 15:50:00,22.76,22.78,22.7,22.71,1347824.0,22.76,22.78,22.7,22.71,1347824.0
2021-07-30 09:30:00,22.22,22.35,22.02,22.28,2147004.0,22.22,22.35,22.02,22.28,2147004.0
2021-07-30 09:40:00,22.29,22.42,22.21,22.41,1183322.0,22.29,22.42,22.21,22.41,1183322.0
2021-07-30 09:50:00,22.41,22.51,22.37,22.46,954930.0,22.41,22.51,22.37,22.46,954930.0
2021-07-30 10:00:00,22.46,22.66,22.45,22.65,936569.0,22.46,22.66,22.45,22.65,936569.0
2021-07-30 10:10:00,22.65,22.68,22.43,22.43,814738.0,22.65,22.68,22.43,22.43,814738.0
2021-07-30 10:20:00,22.43,22.48,22.33,22.35,487133.0,22.43,22.48,22.33,22.35,487133.0
2021-07-30 10:30:00,22.36,22.42,22.29,22.32,678578.0,22.36,22.42,22.29,22.32,678578.0
2021-07-30 10:40:00,22.33,22.37,22.14,22.15,884157.0,22.33,22.37,22.14,22.15,884157.0
2021-07-30 10:50:00,22.16,22.24,22.1,22.16,933843.0,22.16,22.24,22.1,22.16,933843.0
2021-07-30 11:00:00,22.16,22.25,22.13,22.22,873246.0,22.16,22.25,22.13,22.22,873246.0
2021-07-30 11:10:00,22.22,22.3,22.12,22.17,892987.0,22.22,22.3,22.12,22.17,892987.0
2021-07-30 11:20:00,22.17,22.19,21.97,21.98,1041234.0,22.17,22.19,21.97,21.98,1041234.0
2021-07-30 11:30:00,21.98,22.04,21.91,21.93,1158727.0,21.98,22.04,21.91,21.93,1158727.0
2021-07-30 11:40:00,21.92,22.08,21.9,21.99,864046.0,21.92,22.08,21.9,21.99,864046.0
2021-07-30 11:50:00,21.99,22.04,21.94,22.01,558772.0,21.99,22.04,21.94,22.01,558772.0
2021-07-30 12:00:00,22.0,22.06,21.98,22.04,443876.0,22.0,22.06,21.98,22.04,443876.0
2021-07-30 12:10:00,22.04,22.04,21.92,21.93,453244.0,22.04,22.04,21.92,21.93,453244.0
2021-07-30 12:20:00,21.93,21.93,21.8,21.82,972447.0,21.93,21.93,21.8,21.82,972447.0
2021-07-30 12:30:00,21.82,21.93,21.82,21.93,458983.0,21.82,21.93,21.82,21.93,458983.0
2021-07-30 12:40:00,21.93,21.94,21.86,21.86,470052.0,21.93,21.94,21.86,21.86,470052.0
2021-07-30 12:50:00,21.87,21.89,21.66,21.67,987390.0,21.87,21.89,21.66,21.67,987390.0
2021-07-30 13:00:00,21.68,21.69,21.6,21.67,929075.0,21.68,21.69,21.6,21.67,929075.0
2021-07-30 13:10:00,21.66,21.75,21.64,21.74,731792.0,21.66,21.75,21.64,21.74,731792.0
2021-07-30 13:20:00,21.73,21.81,21.7,21.8,572899.0,21.73,21.81,21.7,21.8,572899.0
2021-07-30 13:30:00,21.8,21.82,21.76,21.78,360387.0,21.8,21.82,21.76,21.78,360387.0
2021-07-30 13:40:00,21.79,21.81,21.71,21.73,328455.0,21.79,21.81,21.71,21.73,328455.0
2021-07-30 13:50:00,21.72,21.73,21.66,21.67,517989.0,21.72,21.73,21.66,21.67,517989.0
2021-07-30 14:00:00,21.67,21.71,21.6,21.71,637814.0,21.67,21.71,21.6,21.71,637814.0
2021-07-30 14:10:00,21.7,21.71,21.64,21.68,521550.0,21.7,21.71,21.64,21.68,521550.0
2021-07-30 14:20:00,21.68,21.71,21.55,21.55,740077.0,21.68,21.71,21.55,21.55,740077.0
2021-07-30 14:30:00,21.55,21.63,21.51,21.57,831570.0,21.55,21.63,21.51,21.57,831570.0
2021-07-30 14:40:00,21.58,21.64,21.57,21.62,435973.0,21.58,21.64,21.57,21.62,435973.0
2021-07-30 14:50:00,21.63,21.66,21.52,21.53,816270.0,21.63,21.66,21.52,21.53,816270.0
2021-07-30 15:00:00,21.53,21.68,21.52,21.64,441178.0,21.53,21.68,21.52,21.64,441178.0
2021-07-30 15:10:00,21.63,21.65,21.55,21.57,1435028.0,21.63,21.65,21.55,21.57,1435028.0
2021-07-30 15:20:00,21.57,21.59,21.49,21.56,804491.0,21.57,21.59,21.49,21.56,804491.0
2021-07-30 15:30:00,21.55,21.57,21.5,21.53,589159.0,21.55,21.57,21.5,21.53,589159.0
2021-07-30 15:40:00,21.53,21.58,21.51,21.57,930370.0,21.53,21.58,21.51,21.57,930370.0
2021-07-30 15:50:00,21.57,21.66,21.57,21.66,2446857.0,21.57,21.66,21.57,21.66,2446857.0
2021-08-02 09:30:00,21.81,22.15,21.63,22.03,2919709.0,21.81,22.15,21.63,22.03,2919709.0
2021-08-02 09:40:00,22.02,22.56,21.99,22.46,2238200.0,22.02,22.56,21.99,22.46,2238200.0
2021-08-02 09:50:00,22.46,22.5,22.3,22.41,1905860.0,22.46,22.5,22.3,22.41,1905860.0
2021-08-02 10:00:00,22.41,22.52,22.24,22.3,1630261.0,22.41,22.52,22.24,22.3,1630261.0
2021-08-02 10:10:00,22.3,22.36,22.1,22.15,1029761.0,22.3,22.36,22.1,22.15,1029761.0
2021-08-02 10:20:00,22.14,22.16,22.02,22.04,922629.0,22.14,22.16,22.02,22.04,922629.0
2021-08-02 10:30:00,22.05,22.17,22.02,22.06,642431.0,22.05,22.17,22.02,22.06,642431.0
2021-08-02 10:40:00,22.06,22.06,21.9,21.9,650788.0,22.06,22.06,21.9,21.9,650788.0
2021-08-02 10:50:00,21.9,21.96,21.81,21.84,592353.0,21.9,21.96,21.81,21.84,592353.0
2021-08-02 11:00:00,21.84,21.96,21.82,21.92,499762.0,21.84,21.96,21.82,21.92,499762.0
2021-08-02 11:10:00,21.92,21.94,21.79,21.8,663677.0,21.92,21.94,21.79,21.8,663677.0
2021-08-02 11:20:00,21.8,21.87,21.75,21.84,794249.0,21.8,21.87,21.75,21.84,794249.0
2021-08-02 11:30:00,21.84,21.88,21.78,21.82,782668.0,21.84,21.88,21.78,21.82,782668.0
2021-08-02 11:40:00,21.82,21.85,21.73,21.84,864089.0,21.82,21.85,21.73,21.84,864089.0
2021-08-02 11:50:00,21.84,21.85,21.71,21.72,580756.0,21.84,21.85,21.71,21.72,580756.0
2021-08-02 12:00:00,21.71,21.77,21.65,21.7,951874.0,21.71,21.77,21.65,21.7,951874.0
2021-08-02 12:10:00,21.71,21.77,21.67,21.77,637360.0,21.71,21.77,21.67,21.77,637360.0
2021-08-02 12:20:00,21.78,21.78,21.69,21.75,388061.0,21.78,21.78,21.69,21.75,388061.0
2021-08-02 12:30:00,21.75,21.86,21.75,21.85,408638.0,21.75,21.86,21.75,21.85,408638.0
2021-08-02 12:40:00,21.85,21.85,21.77,21.8,441985.0,21.85,21.85,21.77,21.8,441985.0
2021-08-02 12:50:00,21.8,21.81,21.74,21.77,444291.0,21.8,21.81,21.74,21.77,444291.0
2021-08-02 13:00:00,21.77,21.81,21.69,21.7,524537.0,21.77,21.81,21.69,21.7,524537.0
2021-08-02 13:10:00,21.7,21.77,21.68,21.75,373617.0,21.7,21.77,21.68,21.75,373617.0
2021-08-02 13:20:00,21.75,21.76,21.64,21.64,468342.0,21.75,21.76,21.64,21.64,468342.0
2021-08-02 13:30:00,21.65,21.71,21.59,21.67,818009.0,21.65,21.71,21.59,21.67,818009.0
2021-08-02 13:40:00,21.68,21.72,21.63,21.68,438898.0,21.68,21.72,21.63,21.68,438898.0
2021-08-02 13:50:00,21.67,21.68,21.61,21.68,453008.0,21.67,21.68,21.61,21.68,453008.0
2021-08-02 14:00:00,21.67,21.77,21.65,21.76,412392.0,21.67,21.77,21.65,21.76,412392.0
2021-08-02 14:10:00,21.76,21.85,21.73,21.84,389357.0,21.76,21.85,21.73,21.84,389357.0
2021-08-02 14:20:00,21.84,21.86,21.76,21.79,406012.0,21.84,21.86,21.76,21.79,406012.0
2021-08-02 14:30:00,21.79,21.85,21.77,21.83,314260.0,21.79,21.85,21.77,21.83,314260.0
2021-08-02 14:40:00,21.84,21.85,21.78,21.79,276279.0,21.84,21.85,21.78,21.79,276279.0
2021-08-02 14:50:00,21.79,21.8,21.71,21.76,351213.0,21.79,21.8,21.71,21.76,351213.0
2021-08-02 15:00:00,21.75,21.79,21.69,21.7,532381.0,21.75,21.79,21.69,21.7,532381.0
2021-08-02 15:10:00,21.7,21.7,21.65,21.67,420323.0,21.7,21.7,21.65,21.67,420323.0
2021-08-02 15:20:00,21.67,21.67,21.55,21.55,609774.0,21.67,21.67,21.55,21.55,609774.0
2021-08-02 15:30:00,21.55,21.58,21.49,21.5,607555.0,21.55,21.58,21.49,21.5,607555.0
2021-08-02 15:40:00,21.5,21.51,21.4,21.42,1094398.0,21.5,21.51,21.4,21.42,1094398.0
2021-08-02 15:50:00,21.42,21.48,21.35,21.47,1863041.0,21.42,21.48,21.35,21.47,1863041.0
2021-08-03 09:30:00,21.57,21.6,20.82,20.91,3141035.0,21.57,21.6,20.82,20.91,3141035.0
2021-08-03 09:40:00,20.91,20.96,20.55,20.57,2211876.0,20.91,20.96,20.55,20.57,2211876.0
2021-08-03 09:50:00,20.57,20.9,20.52,20.78,2318373.0,20.57,20.9,20.52,20.78,2318373.0
2021-08-03 10:00:00,20.78,20.86,20.61,20.63,1578097.0,20.78,20.86,20.61,20.63,1578097.0
2021-08-03 10:10:00,20.62,20.86,20.56,20.8,1313046.0,20.62,20.86,20.56,20.8,1313046.0
2021-08-03 10:20:00,20.8,20.85,20.68,20.78,897242.0,20.8,20.85,20.68,20.78,897242.0
2021-08-03 10:30:00,20.78,20.8,20.57,20.69,1193988.0,20.78,20.8,20.57,20.69,1193988.0
2021-08-03 10:40:00,20.7,20.97,20.66,20.96,1150489.0,20.7,20.97,20.66,20.96,1150489.0
2021-08-03 10:50:00,20.97,21.0,20.69,20.7,962078.0,20.97,21.0,20.69,20.7,962078.0
2021-08-03 11:00:00,20.7,20.91,20.68,20.89,735244.0,20.7,20.91,20.68,20.89,735244.0
2021-08-03 11:10:00,20.89,20.95,20.84,20.92,622885.0,20.89,20.95,20.84,20.92,622885.0
2021-08-03 11:20:00,20.93,21.07,20.88,21.05,950630.0,20.93,21.07,20.88,21.05,950630.0
2021-08-03 11:30:00,21.05,21.25,21.04,21.22,1021945.0,21.05,21.25,21.04,21.22,1021945.0
2021-08-03 11:40:00,21.23,21.27,21.16,21.19,815073.0,21.23,21.27,21.16,21.19,815073.0
2021-08-03 11:50:00,21.19,21.2,21.11,21.14,489546.0,21.19,21.2,21.11,21.14,489546.0
2021-08-03 12:00:00,21.14,21.18,21.09,21.12,361460.0,21.14,21.18,21.09,21.12,361460.0
2021-08-03 12:10:00,21.13,21.23,21.1,21.15,360802.0,21.13,21.23,21.1,21.15,360802.0
2021-08-03 12:20:00,21.15,21.16,21.09,21.13,295820.0,21.15,21.16,21.09,21.13,295820.0
2021-08-03 12:30:00,21.13,21.13,21.01,21.09,637052.0,21.13,21.13,21.01,21.09,637052.0
2021-08-03 12:40:00,21.09,21.12,21.07,21.1,316468.0,21.09,21.12,21.07,21.1,316468.0
2021-08-03 12:50:00,21.1,21.21,21.07,21.14,297010.0,21.1,21.21,21.07,21.14,297010.0
2021-08-03 13:00:00,21.13,21.14,21.08,21.09,222476.0,21.13,21.14,21.08,21.09,222476.0
2021-08-03 13:10:00,21.08,21.1,21.04,21.07,174820.0,21.08,21.1,21.04,21.07,174820.0
2021-08-03 13:20:00,21.07,21.08,20.93,20.98,629193.0,21.07,21.08,20.93,20.98,629193.0
2021-08-03 13:30:00,20.98,21.01,20.94,20.98,257985.0,20.98,21.01,20.94,20.98,257985.0
2021-08-03 13:40:00,20.98,21.12,20.97,21.11,410267.0,20.98,21.12,20.97,21.11,410267.0
2021-08-03 13:50:00,21.11,21.24,21.1,21.2,395072.0,21.11,21.24,21.1,21.2,395072.0
2021-08-03 14:00:00,21.19,21.2,21.1,21.12,413755.0,21.19,21.2,21.1,21.12,413755.0
2021-08-03 14:10:00,21.12,21.19,21.11,21.15,226422.0,21.12,21.19,21.11,21.15,226422.0
2021-08-03 14:20:00,21.14,21.21,21.11,21.2,281295.0,21.14,21.21,21.11,21.2,281295.0
2021-08-03 14:30:00,21.19,21.26,21.17,21.26,430811.0,21.19,21.26,21.17,21.26,430811.0
2021-08-03 14:40:00,21.26,21.28,21.19,21.19,373534.0,21.26,21.28,21.19,21.19,373534.0
2021-08-03 14:50:00,21.19,21.19,21.14,21.16,368900.0,21.19,21.19,21.14,21.16,368900.0
2021-08-03 15:00:00,21.16,21.32,21.15,21.32,635652.0,21.16,21.32,21.15,21.32,635652.0
2021-08-03 15:10:00,21.32,21.33,21.23,21.24,426332.0,21.32,21.33,21.23,21.24,426332.0
2021-08-03 15:20:00,21.23,21.32,21.22,21.3,456031.0,21.23,21.32,21.22,21.3,456031.0
2021-08-03 15:30:00,21.31,21.35,21.25,21.3,560227.0,21.31,21.35,21.25,21.3,560227.0
2021-08-03 15:40:00,21.3,21.39,21.3,21.39,754464.0,21.3,21.39,21.3,21.39,754464.0
2021-08-03 15:50:00,21.39,21.46,21.38,21.43,1464615.0,21.39,21.46,21.38,21.43,1464615.0
2021-08-04 09:30:00,21.07,21.55,20.93,21.37,2640528.0,21.07,21.55,20.93,21.37,2640528.0
2021-08-04 09:40:00,21.37,21.39,20.93,21.02,1616810.0,21.37,21.39,20.93,21.02,1616810.0
2021-08-04 09:50:00,21.02,21.12,20.9,20.92,1259307.0,21.02,21.12,20.9,20.92,1259307.0
2021-08-04 10:00:00,20.92,20.98,20.82,20.97,1178997.0,20.92,20.98,20.82,20.97,1178997.0
2021-08-04 10:10:00,20.96,21.25,20.96,21.18,1134324.0,20.96,21.25,20.96,21.18,1134324.0
2021-08-04 10:20:00,21.18,21.33,21.1,21.3,1178067.0,21.18,21.33,21.1,21.3,1178067.0
2021-08-04 10:30:00,21.3,21.31,21.02,21.15,1245980.0,21.3,21.31,21.02,21.15,1245980.0
2021-08-04 10:40:00,21.16,21.35,21.12,21.32,784406.0,21.16,21.35,21.12,21.32,784406.0
2021-08-04 10:50:00,21.32,21.4,21.27,21.3,878760.0,21.32,21.4,21.27,21.3,878760.0
2021-08-04 11:00:00,21.3,21.53,21.28,21.52,828809.0,21.3,21.53,21.28,21.52,828809.0
2021-08-04 11:10:00,21.52,21.67,21.49,21.63,887776.0,21.52,21.67,21.49,21.63,887776.0
2021-08-04 11:20:00,21.63,21.69,21.54,21.55,730601.0,21.63,21.69,21.54,21.55,730601.0
2021-08-04 11:30:00,21.55,21.55,21.39,21.46,615442.0,21.55,21.55,21.39,21.46,615442.0
2021-08-04 11:40:00,21.47,21.48,21.3,21.32,657720.0,21.47,21.48,21.3,21.32,657720.0
2021-08-04 11:50:00,21.32,21.4,21.24,21.27,1086934.0,21.32,21.4,21.24,21.27,1086934.0
2021-08-04 12:00:00,21.27,21.3,21.23,21.27,407953.0,21.27,21.3,21.23,21.27,407953.0
2021-08-04 12:10:00,21.27,21.27,21.13,21.15,627697.0,21.27,21.27,21.13,21.15,627697.0
2021-08-04 12:20:00,21.16,21.18,21.09,21.14,468252.0,21.16,21.18,21.09,21.14,468252.0
2021-08-04 12:30:00,21.14,21.16,21.07,21.14,414385.0,21.14,21.16,21.07,21.14,414385.0
2021-08-04 12:40:00,21.14,21.15,21.03,21.09,483853.0,21.14,21.15,21.03,21.09,483853.0
2021-08-04 12:50:00,21.09,21.11,21.04,21.07,388311.0,21.09,21.11,21.04,21.07,388311.0
2021-08-04 13:00:00,21.07,21.14,21.05,21.07,493620.0,21.07,21.14,21.05,21.07,493620.0
2021-08-04 13:10:00,21.08,21.17,21.06,21.1,514948.0,21.08,21.17,21.06,21.1,514948.0
2021-08-04 13:20:00,21.09,21.1,20.99,21.01,737846.0,21.09,21.1,20.99,21.01,737846.0
2021-08-04 13:30:00,21.01,21.02,20.9,20.91,806051.0,21.01,21.02,20.9,20.91,806051.0
2021-08-04 13:40:00,20.9,20.96,20.87,20.9,873669.0,20.9,20.96,20.87,20.9,873669.0
2021-08-04 13:50:00,20.89,21.03,20.86,21.0,944805.0,20.89,21.03,20.86,21.0,944805.0
2021-08-04 14:00:00,21.0,21.04,20.95,20.98,761632.0,21.0,21.04,20.95,20.98,761632.0
2021-08-04 14:10:00,20.98,21.01,20.96,20.97,265081.0,20.98,21.01,20.96,20.97,265081.0
2021-08-04 14:20:00,20.98,21.06,20.96,21.0,548650.0,20.98,21.06,20.96,21.0,548650.0
2021-08-04 14:30:00,21.0,21.01,20.95,20.99,373177.0,21.0,21.01,20.95,20.99,373177.0
2021-08-04 14:40:00,21.0,21.04,20.97,21.0,419424.0,21.0,21.04,20.97,21.0,419424.0
2021-08-04 14:50:00,21.01,21.14,21.0,21.12,380306.0,21.01,21.14,21.0,21.12,380306.0
2021-08-04 15:00:00,21.11,21.12,21.05,21.08,299383.0,21.11,21.12,21.05,21.08,299383.0
2021-08-04 15:10:00,21.09,21.1,21.0,21.01,455765.0,21.09,21.1,21.0,21.01,455765.0
2021-08-04 15:20:00,21.02,21.07,20.97,21.06,446698.0,21.02,21.07,20.97,21.06,446698.0
2021-08-04 15:30:00,21.06,21.11,21.02,21.06,531511.0,21.06,21.11,21.02,21.06,531511.0
2021-08-04 15:40:00,21.05,21.07,21.02,21.06,590208.0,21.05,21.07,21.02,21.06,590208.0
2021-08-04 15:50:00,21.06,21.07,21.02,21.04,1032819.0,21.06,21.07,21.02,21.04,1032819.0
2021-08-05 09:30:00,21.16,21.66,21.14,21.39,2233225.0,21.16,21.66,21.14,21.39,2233225.0
2021-08-05 09:40:00,21.39,21.76,21.39,21.6,1475246.0,21.39,21.76,21.39,21.6,1475246.0
2021-08-05 09:50:00,21.6,21.8,21.57,21.8,1295874.0,21.6,21.8,21.57,21.8,1295874.0
2021-08-05 10:00:00,21.8,21.87,21.68,21.8,1261290.0,21.8,21.87,21.68,21.8,1261290.0
2021-08-05 10:10:00,21.8,21.89,21.7,21.8,999450.0,21.8,21.89,21.7,21.8,999450.0
2021-08-05 10:20:00,21.8,22.09,21.77,22.01,1729829.0,21.8,22.09,21.77,22.01,1729829.0
2021-08-05 10:30:00,22.0,22.26,22.0,22.18,1814893.0,22.0,22.26,22.0,22.18,1814893.0
2021-08-05 10:40:00,22.18,22.27,22.04,22.14,1347820.0,22.18,22.27,22.04,22.14,1347820.0
2021-08-05 10:50:00,22.15,22.21,22.08,22.16,664629.0,22.15,22.21,22.08,22.16,664629.0
2021-08-05 11:00:00,22.15,22.3,22.11,22.3,937484.0,22.15,22.3,22.11,22.3,937484.0
2021-08-05 11:10:00,22.29,22.35,22.2,22.3,1138900.0,22.29,22.35,22.2,22.3,1138900.0
2021-08-05 11:20:00,22.3,22.4,22.27,22.39,1056641.0,22.3,22.4,22.27,22.39,1056641.0
2021-08-05 11:30:00,22.38,22.42,22.34,22.39,873010.0,22.38,22.42,22.34,22.39,873010.0
2021-08-05 11:40:00,22.38,22.42,22.35,22.38,640475.0,22.38,22.42,22.35,22.38,640475.0
2021-08-05 11:50:00,22.37,22.42,22.31,22.41,840802.0,22.37,22.42,22.31,22.41,840802.0
2021-08-05 12:00:00,22.41,22.47,22.36,22.38,553493.0,22.41,22.47,22.36,22.38,553493.0
2021-08-05 12:10:00,22.39,22.41,22.34,22.35,436538.0,22.39,22.41,22.34,22.35,436538.0
2021-08-05 12:20:00,22.35,22.4,22.28,22.28,480655.0,22.35,22.4,22.28,22.28,480655.0
2021-08-05 12:30:00,22.29,22.37,22.27,22.32,614311.0,22.29,22.37,22.27,22.32,614311.0
2021-08-05 12:40:00,22.31,22.36,22.3,22.34,385631.0,22.31,22.36,22.3,22.34,385631.0
2021-08-05 12:50:00,22.35,22.35,22.28,22.3,291229.0,22.35,22.35,22.28,22.3,291229.0
2021-08-05 13:00:00,22.3,22.37,22.28,22.36,498374.0,22.3,22.37,22.28,22.36,498374.0
2021-08-05 13:10:00,22.36,22.43,22.31,22.38,414089.0,22.36,22.43,22.31,22.38,414089.0
2021-08-05 13:20:00,22.38,22.47,22.35,22.47,342118.0,22.38,22.47,22.35,22.47,342118.0
2021-08-05 13:30:00,22.47,22.53,22.43,22.52,606308.0,22.47,22.53,22.43,22.52,606308.0
2021-08-05 13:40:00,22.52,22.59,22.52,22.58,746747.0,22.52,22.59,22.52,22.58,746747.0
2021-08-05 13:50:00,22.58,22.65,22.54,22.57,804452.0,22.58,22.65,22.54,22.57,804452.0
2021-08-05 14:00:00,22.57,22.57,22.46,22.48,515391.0,22.57,22.57,22.46,22.48,515391.0
2021-08-05 14:10:00,22.48,22.53,22.46,22.49,317555.0,22.48,22.53,22.46,22.49,317555.0
2021-08-05 14:20:00,22.5,22.6,22.46,22.58,320934.0,22.5,22.6,22.46,22.58,320934.0
2021-08-05 14:30:00,22.59,22.61,22.55,22.58,374543.0,22.59,22.61,22.55,22.58,374543.0
2021-08-05 14:40:00,22.57,22.59,22.5,22.53,335759.0,22.57,22.59,22.5,22.53,335759.0
2021-08-05 14:50:00,22.52,22.53,22.45,22.46,300391.0,22.52,22.53,22.45,22.46,300391.0
2021-08-05 15:00:00,22.46,22.53,22.46,22.52,234374.0,22.46,22.53,22.46,22.52,234374.0
2021-08-05 15:10:00,22.52,22.52,22.48,22.51,299734.0,22.52,22.52,22.48,22.51,299734.0
2021-08-05 15:20:00,22.51,22.61,22.5,22.57,524349.0,22.51,22.61,22.5,22.57,524349.0
2021-08-05 15:30:00,22.57,22.57,22.47,22.49,590267.0,22.57,22.57,22.47,22.49,590267.0
2021-08-05 15:40:00,22.49,22.52,22.44,22.48,614721.0,22.49,22.52,22.44,22.48,614721.0
2021-08-05 15:50:00,22.47,22.56,22.46,22.55,1384359.0,22.47,22.56,22.46,22.55,1384359.0
2021-08-06 09:30:00,22.9,23.02,22.41,22.78,3101314.0,22.9,23.02,22.41,22.78,3101314.0
2021-08-06 09:40:00,22.79,23.0,22.73,22.8,1800369.0,22.79,23.0,22.73,22.8,1800369.0
2021-08-06 09:50:00,22.8,22.89,22.55,22.74,1353200.0,22.8,22.89,22.55,22.74,1353200.0
2021-08-06 10:00:00,22.74,22.93,22.67,22.69,1533643.0,22.74,22.93,22.67,22.69,1533643.0
2021-08-06 10:10:00,22.68,22.94,22.64,22.82,1215413.0,22.68,22.94,22.64,22.82,1215413.0
2021-08-06 10:20:00,22.83,22.87,22.74,22.78,522463.0,22.83,22.87,22.74,22.78,522463.0
2021-08-06 10:30:00,22.78,22.84,22.49,22.57,1296256.0,22.78,22.84,22.49,22.57,1296256.0
2021-08-06 10:40:00,22.57,22.67,22.52,22.63,855055.0,22.57,22.67,22.52,22.63,855055.0
2021-08-06 10:50:00,22.64,22.76,22.62,22.74,458812.0,22.64,22.76,22.62,22.74,458812.0
2021-08-06 11:00:00,22.73,22.78,22.7,22.71,437567.0,22.73,22.78,22.7,22.71,437567.0
2021-08-06 11:10:00,22.71,22.94,22.7,22.92,1081799.0,22.71,22.94,22.7,22.92,1081799.0
2021-08-06 11:20:00,22.93,23.07,22.77,22.91,2408587.0,22.93,23.07,22.77,22.91,2408587.0
2021-08-06 11:30:00,22.9,22.91,22.73,22.75,790421.0,22.9,22.91,22.73,22.75,790421.0
2021-08-06 11:40:00,22.75,22.8,22.71,22.73,560920.0,22.75,22.8,22.71,22.73,560920.0
2021-08-06 11:50:00,22.74,22.79,22.71,22.77,245120.0,22.74,22.79,22.71,22.77,245120.0
2021-08-06 12:00:00,22.77,22.78,22.71,22.73,196531.0,22.77,22.78,22.71,22.73,196531.0
2021-08-06 12:10:00,22.74,22.83,22.7,22.83,344005.0,22.74,22.83,22.7,22.83,344005.0
2021-08-06 12:20:00,22.83,22.9,22.83,22.85,521454.0,22.83,22.9,22.83,22.85,521454.0
2021-08-06 12:30:00,22.85,22.88,22.8,22.86,354876.0,22.85,22.88,22.8,22.86,354876.0
2021-08-06 12:40:00,22.86,22.95,22.83,22.93,376048.0,22.86,22.95,22.83,22.93,376048.0
2021-08-06 12:50:00,22.92,22.98,22.9,22.97,281860.0,22.92,22.98,22.9,22.97,281860.0
2021-08-06 13:00:00,22.98,23.03,22.94,22.94,569737.0,22.98,23.03,22.94,22.94,569737.0
2021-08-06 13:10:00,22.94,23.04,22.94,23.03,375144.0,22.94,23.04,22.94,23.03,375144.0
2021-08-06 13:20:00,23.03,23.1,23.0,23.01,575537.0,23.03,23.1,23.0,23.01,575537.0
2021-08-06 13:30:00,23.02,23.03,22.92,22.95,346012.0,23.02,23.03,22.92,22.95,346012.0
2021-08-06 13:40:00,22.96,22.99,22.9,22.92,314575.0,22.96,22.99,22.9,22.92,314575.0
2021-08-06 13:50:00,22.91,22.98,22.91,22.95,421852.0,22.91,22.98,22.91,22.95,421852.0
2021-08-06 14:00:00,22.95,23.0,22.93,22.98,274261.0,22.95,23.0,22.93,22.98,274261.0
2021-08-06 14:10:00,22.97,23.02,22.96,23.0,496960.0,22.97,23.02,22.96,23.0,496960.0
2021-08-06 14:20:00,22.99,23.02,22.95,22.97,297361.0,22.99,23.02,22.95,22.97,297361.0
2021-08-06 14:30:00,22.97,22.98,22.88,22.95,428199.0,22.97,22.98,22.88,22.95,428199.0
2021-08-06 14:40:00,22.95,22.99,22.94,22.95,248854.0,22.95,22.99,22.94,22.95,248854.0
2021-08-06 14:50:00,22.95,23.03,22.95,22.98,358773.0,22.95,23.03,22.95,22.98,358773.0
2021-08-06 15:00:00,22.98,23.0,22.93,23.0,299144.0,22.98,23.0,22.93,23.0,299144.0
2021-08-06 15:10:00,23.0,23.01,22.97,23.0,268094.0,23.0,23.01,22.97,23.0,268094.0
2021-08-06 15:20:00,23.0,23.07,22.99,23.04,500319.0,23.0,23.07,22.99,23.04,500319.0
2021-08-06 15:30:00,23.04,23.09,23.01,23.05,625985.0,23.04,23.09,23.01,23.05,625985.0
2021-08-06 15:40:00,23.05,23.07,23.0,23.01,803709.0,23.05,23.07,23.0,23.01,803709.0
2021-08-06 15:50:00,23.02,23.08,23.0,23.08,1105356.0,23.02,23.08,23.0,23.08,1105356.0
2021-08-09 09:30:00,22.89,22.89,22.41,22.47,2892023.0,22.89,22.89,22.41,22.47,2892023.0
2021-08-09 09:40:00,22.46,22.49,22.28,22.33,1710866.0,22.46,22.49,22.28,22.33,1710866.0
2021-08-09 09:50:00,22.33,22.42,21.99,22.27,3577117.0,22.33,22.42,21.99,22.27,3577117.0
2021-08-09 10:00:00,22.28,22.39,22.22,22.25,1312468.0,22.28,22.39,22.22,22.25,1312468.0
2021-08-09 10:10:00,22.25,22.31,22.19,22.23,854959.0,22.25,22.31,22.19,22.23,854959.0
2021-08-09 10:20:00,22.23,22.34,22.21,22.27,901479.0,22.23,22.34,22.21,22.27,901479.0
2021-08-09 10:30:00,22.27,22.33,22.17,22.2,719829.0,22.27,22.33,22.17,22.2,719829.0
2021-08-09 10:40:00,22.2,22.26,22.15,22.2,712692.0,22.2,22.26,22.15,22.2,712692.0
2021-08-09 10:50:00,22.19,22.4,22.19,22.37,1051055.0,22.19,22.4,22.19,22.37,1051055.0
2021-08-09 11:00:00,22.37,22.47,22.33,22.45,652595.0,22.37,22.47,22.33,22.45,652595.0
2021-08-09 11:10:00,22.45,22.56,22.44,22.51,763476.0,22.45,22.56,22.44,22.51,763476.0
2021-08-09 11:20:00,22.52,22.62,22.47,22.61,759507.0,22.52,22.62,22.47,22.61,759507.0
2021-08-09 11:30:00,22.61,22.67,22.6,22.62,802560.0,22.61,22.67,22.6,22.62,802560.0
2021-08-09 11:40:00,22.62,22.68,22.61,22.66,555555.0,22.62,22.68,22.61,22.66,555555.0
2021-08-09 11:50:00,22.65,22.67,22.56,22.61,520584.0,22.65,22.67,22.56,22.61,520584.0
2021-08-09 12:00:00,22.6,22.61,22.43,22.5,1002082.0,22.6,22.61,22.43,22.5,1002082.0
2021-08-09 12:10:00,22.51,22.58,22.46,22.48,686114.0,22.51,22.58,22.46,22.48,686114.0
2021-08-09 12:20:00,22.49,22.55,22.46,22.49,538447.0,22.49,22.55,22.46,22.49,538447.0
2021-08-09 12:30:00,22.5,22.57,22.5,22.55,474500.0,22.5,22.57,22.5,22.55,474500.0
2021-08-09 12:40:00,22.54,22.55,22.44,22.48,323702.0,22.54,22.55,22.44,22.48,323702.0
2021-08-09 12:50:00,22.48,22.52,22.46,22.49,219675.0,22.48,22.52,22.46,22.49,219675.0
2021-08-09 13:00:00,22.48,22.53,22.47,22.53,221122.0,22.48,22.53,22.47,22.53,221122.0
2021-08-09 13:10:00,22.53,22.54,22.49,22.5,176333.0,22.53,22.54,22.49,22.5,176333.0
2021-08-09 13:20:00,22.51,22.55,22.47,22.54,224833.0,22.51,22.55,22.47,22.54,224833.0
2021-08-09 13:30:00,22.53,22.59,22.53,22.54,212962.0,22.53,22.59,22.53,22.54,212962.0
2021-08-09 13:40:00,22.54,22.63,22.53,22.6,318849.0,22.54,22.63,22.53,22.6,318849.0
2021-08-09 13:50:00,22.6,22.63,22.57,22.6,219865.0,22.6,22.63,22.57,22.6,219865.0
2021-08-09 14:00:00,22.6,22.67,22.59,22.67,280654.0,22.6,22.67,22.59,22.67,280654.0
2021-08-09 14:10:00,22.67,22.7,22.66,22.68,304955.0,22.67,22.7,22.66,22.68,304955.0
2021-08-09 14:20:00,22.68,22.68,22.63,22.64,205875.0,22.68,22.68,22.63,22.64,205875.0
2021-08-09 14:30:00,22.64,22.76,22.64,22.76,486434.0,22.64,22.76,22.64,22.76,486434.0
2021-08-09 14:40:00,22.75,22.78,22.72,22.75,316598.0,22.75,22.78,22.72,22.75,316598.0
2021-08-09 14:50:00,22.75,22.78,22.7,22.76,382182.0,22.75,22.78,22.7,22.76,382182.0
2021-08-09 15:00:00,22.76,22.79,22.73,22.75,305385.0,22.76,22.79,22.73,22.75,305385.0
2021-08-09 15:10:00,22.76,22.78,22.72,22.77,319358.0,22.76,22.78,22.72,22.77,319358.0
2021-08-09 15:20:00,22.77,22.78,22.7,22.71,346817.0,22.77,22.78,22.7,22.71,346817.0
2021-08-09 15:30:00,22.71,22.77,22.71,22.74,377542.0,22.71,22.77,22.71,22.74,377542.0
2021-08-09 15:40:00,22.74,22.74,22.68,22.69,537274.0,22.74,22.74,22.68,22.69,537274.0
2021-08-09 15:50:00,22.69,22.74,22.69,22.71,1084912.0,22.69,22.74,22.69,22.71,1084912.0
2021-08-10 09:30:00,22.77,23.3,22.71,23.19,2661119.0,22.77,23.3,22.71,23.19,2661119.0
2021-08-10 09:40:00,23.19,23.22,22.82,23.02,1571927.0,23.19,23.22,22.82,23.02,1571927.0
2021-08-10 09:50:00,23.02,23.13,22.89,23.1,1110032.0,23.02,23.13,22.89,23.1,1110032.0
2021-08-10 10:00:00,23.1,23.34,23.05,23.32,1807213.0,23.1,23.34,23.05,23.32,1807213.0
2021-08-10 10:10:00,23.32,23.4,23.21,23.32,1934480.0,23.32,23.4,23.21,23.32,1934480.0
2021-08-10 10:20:00,23.33,23.34,23.14,23.27,1013982.0,23.33,23.34,23.14,23.27,1013982.0
2021-08-10 10:30:00,23.27,23.35,23.19,23.32,853510.0,23.27,23.35,23.19,23.32,853510.0
2021-08-10 10:40:00,23.32,23.37,23.22,23.33,902025.0,23.32,23.37,23.22,23.33,902025.0
2021-08-10 10:50:00,23.32,23.35,23.21,23.27,823902.0,23.32,23.35,23.21,23.27,823902.0
2021-08-10 11:00:00,23.28,23.34,23.21,23.3,704597.0,23.28,23.34,23.21,23.3,704597.0
2021-08-10 11:10:00,23.29,23.31,23.22,23.26,395813.0,23.29,23.31,23.22,23.26,395813.0
2021-08-10 11:20:00,23.26,23.44,23.23,23.42,892604.0,23.26,23.44,23.23,23.42,892604.0
2021-08-10 11:30:00,23.42,23.43,23.3,23.31,1059264.0,23.42,23.43,23.3,23.31,1059264.0
2021-08-10 11:40:00,23.31,23.4,23.29,23.36,688176.0,23.31,23.4,23.29,23.36,688176.0
2021-08-10 11:50:00,23.36,23.42,23.32,23.4,596595.0,23.36,23.42,23.32,23.4,596595.0
2021-08-10 12:00:00,23.41,23.55,23.38,23.55,927696.0,23.41,23.55,23.38,23.55,927696.0
2021-08-10 12:10:00,23.55,23.62,23.5,23.54,1079475.0,23.55,23.62,23.5,23.54,1079475.0
2021-08-10 12:20:00,23.54,23.58,23.49,23.56,526095.0,23.54,23.58,23.49,23.56,526095.0
2021-08-10 12:30:00,23.57,23.65,23.55,23.6,555581.0,23.57,23.65,23.55,23.6,555581.0
2021-08-10 12:40:00,23.59,23.6,23.53,23.54,460942.0,23.59,23.6,23.53,23.54,460942.0
2021-08-10 12:50:00,23.54,23.57,23.5,23.55,407749.0,23.54,23.57,23.5,23.55,407749.0
2021-08-10 13:00:00,23.55,23.63,23.52,23.62,505587.0,23.55,23.63,23.52,23.62,505587.0
2021-08-10 13:10:00,23.61,23.77,23.6,23.76,1189559.0,23.61,23.77,23.6,23.76,1189559.0
2021-08-10 13:20:00,23.76,23.83,23.73,23.81,1251397.0,23.76,23.83,23.73,23.81,1251397.0
2021-08-10 13:30:00,23.81,23.85,23.73,23.75,801818.0,23.81,23.85,23.73,23.75,801818.0
2021-08-10 13:40:00,23.75,23.79,23.64,23.65,745181.0,23.75,23.79,23.64,23.65,745181.0
2021-08-10 13:50:00,23.66,23.73,23.63,23.7,509360.0,23.66,23.73,23.63,23.7,509360.0
2021-08-10 14:00:00,23.7,23.78,23.69,23.71,563369.0,23.7,23.78,23.69,23.71,563369.0
2021-08-10 14:10:00,23.71,23.73,23.63,23.67,375822.0,23.71,23.73,23.63,23.67,375822.0
2021-08-10 14:20:00,23.68,23.69,23.63,23.65,250169.0,23.68,23.69,23.63,23.65,250169.0
2021-08-10 14:30:00,23.66,23.71,23.65,23.68,354233.0,23.66,23.71,23.65,23.68,354233.0
2021-08-10 14:40:00,23.67,23.74,23.67,23.71,280985.0,23.67,23.74,23.67,23.71,280985.0
2021-08-10 14:50:00,23.72,23.73,23.67,23.67,320742.0,23.72,23.73,23.67,23.67,320742.0
2021-08-10 15:00:00,23.67,23.7,23.65,23.65,317204.0,23.67,23.7,23.65,23.65,317204.0
2021-08-10 15:10:00,23.66,23.68,23.58,23.6,536862.0,23.66,23.68,23.58,23.6,536862.0
2021-08-10 15:20:00,23.6,23.67,23.58,23.66,385206.0,23.6,23.67,23.58,23.66,385206.0
2021-08-10 15:30:00,23.67,23.7,23.64,23.64,511887.0,23.67,23.7,23.64,23.64,511887.0
2021-08-10 15:40:00,23.65,23.67,23.58,23.6,665338.0,23.65,23.67,23.58,23.6,665338.0
2021-08-10 15:50:00,23.59,23.65,23.57,23.65,1494168.0,23.59,23.65,23.57,23.65,1494168.0
2021-08-11 09:30:00,23.59,23.6,23.07,23.44,3218759.0,23.59,23.6,23.07,23.44,3218759.0
2021-08-11 09:40:00,23.44,23.89,23.34,23.81,2373694.0,23.44,23.89,23.34,23.81,2373694.0
2021-08-11 09:50:00,23.8,23.93,23.66,23.92,1531776.0,23.8,23.93,23.66,23.92,1531776.0
2021-08-11 10:00:00,23.91,23.98,23.8,23.82,1302585.0,23.91,23.98,23.8,23.82,1302585.0
2021-08-11 10:10:00,23.81,23.97,23.78,23.84,926687.0,23.81,23.97,23.78,23.84,926687.0
2021-08-11 10:20:00,23.84,23.93,23.77,23.78,715731.0,23.84,23.93,23.77,23.78,715731.0
2021-08-11 10:30:00,23.79,23.79,23.49,23.63,1175209.0,23.79,23.79,23.49,23.63,1175209.0
2021-08-11 10:40:00,23.63,23.69,23.6,23.68,562071.0,23.63,23.69,23.6,23.68,562071.0
2021-08-11 10:50:00,23.68,23.73,23.6,23.66,379808.0,23.68,23.73,23.6,23.66,379808.0
2021-08-11 11:00:00,23.67,23.69,23.49,23.52,666540.0,23.67,23.69,23.49,23.52,666540.0
2021-08-11 11:10:00,23.52,23.52,23.42,23.49,680837.0,23.52,23.52,23.42,23.49,680837.0
2021-08-11 11:20:00,23.49,23.6,23.49,23.58,548225.0,23.49,23.6,23.49,23.58,548225.0
2021-08-11 11:30:00,23.58,23.64,23.56,23.61,427644.0,23.58,23.64,23.56,23.61,427644.0
2021-08-11 11:40:00,23.61,23.66,23.51,23.55,362104.0,23.61,23.66,23.51,23.55,362104.0
2021-08-11 11:50:00,23.55,23.57,23.46,23.5,444995.0,23.55,23.57,23.46,23.5,444995.0
2021-08-11 12:00:00,23.51,23.62,23.47,23.61,495728.0,23.51,23.62,23.47,23.61,495728.0
2021-08-11 12:10:00,23.6,23.67,23.58,23.59,315072.0,23.6,23.67,23.58,23.59,315072.0
2021-08-11 12:20:00,23.59,23.67,23.55,23.67,346185.0,23.59,23.67,23.55,23.67,346185.0
2021-08-11 12:30:00,23.67,23.79,23.66,23.75,375314.0,23.67,23.79,23.66,23.75,375314.0
2021-08-11 12:40:00,23.76,23.78,23.73,23.77,263471.0,23.76,23.78,23.73,23.77,263471.0
2021-08-11 12:50:00,23.77,23.87,23.76,23.85,481869.0,23.77,23.87,23.76,23.85,481869.0
2021-08-11 13:00:00,23.86,23.89,23.82,23.88,431237.0,23.86,23.89,23.82,23.88,431237.0
2021-08-11 13:10:00,23.88,23.89,23.81,23.85,281253.0,23.88,23.89,23.81,23.85,281253.0
2021-08-11 13:20:00,23.84,23.91,23.79,23.83,506834.0,23.84,23.91,23.79,23.83,506834.0
2021-08-11 13:30:00,23.83,23.89,23.81,23.86,453594.0,23.83,23.89,23.81,23.86,453594.0
2021-08-11 13:40:00,23.86,23.91,23.84,23.89,493218.0,23.86,23.91,23.84,23.89,493218.0
2021-08-11 13:50:00,23.89,23.91,23.81,23.84,455168.0,23.89,23.91,23.81,23.84,455168.0
2021-08-11 14:00:00,23.83,23.87,23.77,23.86,333865.0,23.83,23.87,23.77,23.86,333865.0
2021-08-11 14:10:00,23.86,23.89,23.82,23.84,301879.0,23.86,23.89,23.82,23.84,301879.0
2021-08-11 14:20:00,23.85,23.87,23.82,23.86,343638.0,23.85,23.87,23.82,23.86,343638.0
2021-08-11 14:30:00,23.85,23.87,23.82,23.84,232598.0,23.85,23.87,23.82,23.84,232598.0
2021-08-11 14:40:00,23.85,23.92,23.82,23.92,391949.0,23.85,23.92,23.82,23.92,391949.0
2021-08-11 14:50:00,23.91,23.98,23.9,23.94,526716.0,23.91,23.98,23.9,23.94,526716.0
2021-08-11 15:00:00,23.94,23.98,23.92,23.96,444556.0,23.94,23.98,23.92,23.96,444556.0
2021-08-11 15:10:00,23.95,24.0,23.95,23.98,615708.0,23.95,24.0,23.95,23.98,615708.0
2021-08-11 15:20:00,23.98,24.0,23.97,23.98,493340.0,23.98,24.0,23.97,23.98,493340.0
2021-08-11 15:30:00,23.98,23.99,23.89,23.95,594610.0,23.98,23.99,23.89,23.95,594610.0
2021-08-11 15:40:00,23.95,23.98,23.92,23.94,556128.0,23.95,23.98,23.92,23.94,556128.0
2021-08-11 15:50:00,23.93,24.0,23.92,23.98,1369315.0,23.93,24.0,23.92,23.98,1369315.0
2021-08-12 09:30:00,23.76,23.88,23.45,23.48,2395818.0,23.76,23.88,23.45,23.48,2395818.0
2021-08-12 09:40:00,23.48,23.72,23.24,23.25,2352489.0,23.48,23.72,23.24,23.25,2352489.0
2021-08-12 09:50:00,23.26,23.41,23.25,23.35,1466512.0,23.26,23.41,23.25,23.35,1466512.0
2021-08-12 10:00:00,23.36,23.49,23.26,23.3,805481.0,23.36,23.49,23.26,23.3,805481.0
2021-08-12 10:10:00,23.29,23.32,23.19,23.25,770444.0,23.29,23.32,23.19,23.25,770444.0
2021-08-12 10:20:00,23.25,23.3,23.2,23.28,469538.0,23.25,23.3,23.2,23.28,469538.0
2021-08-12 10:30:00,23.27,23.29,23.05,23.12,1041837.0,23.27,23.29,23.05,23.12,1041837.0
2021-08-12 10:40:00,23.12,23.19,23.05,23.14,1233267.0,23.12,23.19,23.05,23.14,1233267.0
2021-08-12 10:50:00,23.15,23.19,23.06,23.13,1020120.0,23.15,23.19,23.06,23.13,1020120.0
2021-08-12 11:00:00,23.13,23.15,22.96,23.04,1307242.0,23.13,23.15,22.96,23.04,1307242.0
2021-08-12 11:10:00,23.04,23.11,23.02,23.06,668893.0,23.04,23.11,23.02,23.06,668893.0
2021-08-12 11:20:00,23.05,23.19,23.02,23.18,1923748.0,23.05,23.19,23.02,23.18,1923748.0
2021-08-12 11:30:00,23.18,23.21,23.14,23.2,595551.0,23.18,23.21,23.14,23.2,595551.0
2021-08-12 11:40:00,23.2,23.27,23.16,23.18,780732.0,23.2,23.27,23.16,23.18,780732.0
2021-08-12 11:50:00,23.18,23.19,23.13,23.18,311681.0,23.18,23.19,23.13,23.18,311681.0
2021-08-12 12:00:00,23.18,23.26,23.16,23.23,400079.0,23.18,23.26,23.16,23.23,400079.0
2021-08-12 12:10:00,23.23,23.24,23.19,23.21,357078.0,23.23,23.24,23.19,23.21,357078.0
2021-08-12 12:20:00,23.21,23.23,23.16,23.21,299206.0,23.21,23.23,23.16,23.21,299206.0
2021-08-12 12:30:00,23.21,23.24,23.16,23.17,311215.0,23.21,23.24,23.16,23.17,311215.0
2021-08-12 12:40:00,23.16,23.25,23.14,23.23,271166.0,23.16,23.25,23.14,23.23,271166.0
2021-08-12 12:50:00,23.24,23.25,23.17,23.23,249572.0,23.24,23.25,23.17,23.23,249572.0
2021-08-12 13:00:00,23.24,23.25,23.2,23.21,219246.0,23.24,23.25,23.2,23.21,219246.0
2021-08-12 13:10:00,23.21,23.22,23.1,23.13,468463.0,23.21,23.22,23.1,23.13,468463.0
2021-08-12 13:20:00,23.14,23.14,23.08,23.13,265353.0,23.14,23.14,23.08,23.13,265353.0
2021-08-12 13:30:00,23.13,23.18,23.08,23.17,541129.0,23.13,23.18,23.08,23.17,541129.0
2021-08-12 13:40:00,23.17,23.28,23.16,23.23,849342.0,23.17,23.28,23.16,23.23,849342.0
2021-08-12 13:50:00,23.23,23.26,23.19,23.2,420796.0,23.23,23.26,23.19,23.2,420796.0
2021-08-12 14:00:00,23.21,23.23,23.16,23.23,199260.0,23.21,23.23,23.16,23.23,199260.0
2021-08-12 14:10:00,23.23,23.27,23.19,23.19,389902.0,23.23,23.27,23.19,23.19,389902.0
2021-08-12 14:20:00,23.2,23.21,23.12,23.14,212250.0,23.2,23.21,23.12,23.14,212250.0
2021-08-12 14:30:00,23.13,23.15,23.09,23.14,277092.0,23.13,23.15,23.09,23.14,277092.0
2021-08-12 14:40:00,23.14,23.2,23.12,23.18,208592.0,23.14,23.2,23.12,23.18,208592.0
2021-08-12 14:50:00,23.18,23.19,23.14,23.17,299302.0,23.18,23.19,23.14,23.17,299302.0
2021-08-12 15:00:00,23.16,23.22,23.16,23.21,196345.0,23.16,23.22,23.16,23.21,196345.0
2021-08-12 15:10:00,23.21,23.26,23.2,23.24,306314.0,23.21,23.26,23.2,23.24,306314.0
2021-08-12 15:20:00,23.23,23.27,23.18,23.19,402275.0,23.23,23.27,23.18,23.19,402275.0
2021-08-12 15:30:00,23.2,23.27,23.19,23.27,693560.0,23.2,23.27,23.19,23.27,693560.0
2021-08-12 15:40:00,23.26,23.33,23.24,23.32,530895.0,23.26,23.33,23.24,23.32,530895.0
2021-08-12 15:50:00,23.32,23.37,23.31,23.37,1300394.0,23.32,23.37,23.31,23.37,1300394.0
2021-08-13 09:30:00,23.3,23.38,23.17,23.21,1575547.0,23.3,23.38,23.17,23.21,1575547.0
2021-08-13 09:40:00,23.21,23.32,23.07,23.11,957870.0,23.21,23.32,23.07,23.11,957870.0
2021-08-13 09:50:00,23.1,23.1,22.95,23.05,1013137.0,23.1,23.1,22.95,23.05,1013137.0
2021-08-13 10:00:00,23.06,23.09,22.95,22.98,714387.0,23.06,23.09,22.95,22.98,714387.0
2021-08-13 10:10:00,22.98,23.08,22.97,23.03,685453.0,22.98,23.08,22.97,23.03,685453.0
2021-08-13 10:20:00,23.02,23.08,22.98,23.01,518317.0,23.02,23.08,22.98,23.01,518317.0
2021-08-13 10:30:00,23.01,23.12,22.98,23.07,587327.0,23.01,23.12,22.98,23.07,587327.0
2021-08-13 10:40:00,23.07,23.14,23.06,23.12,538053.0,23.07,23.14,23.06,23.12,538053.0
2021-08-13 10:50:00,23.12,23.19,23.1,23.15,548357.0,23.12,23.19,23.1,23.15,548357.0
2021-08-13 11:00:00,23.14,23.23,23.14,23.21,409949.0,23.14,23.23,23.14,23.21,409949.0
2021-08-13 11:10:00,23.2,23.24,23.17,23.2,520047.0,23.2,23.24,23.17,23.2,520047.0
2021-08-13 11:20:00,23.2,23.26,23.15,23.23,549879.0,23.2,23.26,23.15,23.23,549879.0
2021-08-13 11:30:00,23.23,23.26,23.16,23.16,414990.0,23.23,23.26,23.16,23.16,414990.0
2021-08-13 11:40:00,23.16,23.22,23.16,23.19,226973.0,23.16,23.22,23.16,23.19,226973.0
2021-08-13 11:50:00,23.19,23.25,23.18,23.22,287270.0,23.19,23.25,23.18,23.22,287270.0
2021-08-13 12:00:00,23.21,23.28,23.21,23.26,266442.0,23.21,23.28,23.21,23.26,266442.0
2021-08-13 12:10:00,23.26,23.32,23.25,23.32,208847.0,23.26,23.32,23.25,23.32,208847.0
2021-08-13 12:20:00,23.31,23.33,23.27,23.31,277901.0,23.31,23.33,23.27,23.31,277901.0
2021-08-13 12:30:00,23.31,23.31,23.27,23.28,172755.0,23.31,23.31,23.27,23.28,172755.0
2021-08-13 12:40:00,23.29,23.31,23.27,23.3,234709.0,23.29,23.31,23.27,23.3,234709.0
2021-08-13 12:50:00,23.29,23.29,23.25,23.26,168248.0,23.29,23.29,23.25,23.26,168248.0
2021-08-13 13:00:00,23.25,23.29,23.2,23.21,201706.0,23.25,23.29,23.2,23.21,201706.0
2021-08-13 13:10:00,23.21,23.27,23.21,23.27,158217.0,23.21,23.27,23.21,23.27,158217.0
2021-08-13 13:20:00,23.27,23.27,23.2,23.21,289449.0,23.27,23.27,23.2,23.21,289449.0
2021-08-13 13:30:00,23.21,23.23,23.2,23.2,105494.0,23.21,23.23,23.2,23.2,105494.0
2021-08-13 13:40:00,23.21,23.22,23.13,23.13,271418.0,23.21,23.22,23.13,23.13,271418.0
2021-08-13 13:50:00,23.14,23.16,23.1,23.12,231961.0,23.14,23.16,23.1,23.12,231961.0
2021-08-13 14:00:00,23.12,23.12,23.04,23.05,371280.0,23.12,23.12,23.04,23.05,371280.0
2021-08-13 14:10:00,23.05,23.05,23.0,23.01,296284.0,23.05,23.05,23.0,23.01,296284.0
2021-08-13 14:20:00,23.01,23.02,22.88,22.88,687868.0,23.01,23.02,22.88,22.88,687868.0
2021-08-13 14:30:00,22.89,22.93,22.85,22.88,350006.0,22.89,22.93,22.85,22.88,350006.0
2021-08-13 14:40:00,22.88,22.9,22.83,22.87,458073.0,22.88,22.9,22.83,22.87,458073.0
2021-08-13 14:50:00,22.87,22.89,22.84,22.84,328241.0,22.87,22.89,22.84,22.84,328241.0
2021-08-13 15:00:00,22.83,22.87,22.8,22.8,363978.0,22.83,22.87,22.8,22.8,363978.0
2021-08-13 15:10:00,22.81,22.82,22.74,22.81,554805.0,22.81,22.82,22.74,22.81,554805.0
2021-08-13 15:20:00,22.81,22.86,22.76,22.77,401662.0,22.81,22.86,22.76,22.77,401662.0
2021-08-13 15:30:00,22.78,22.8,22.75,22.78,348006.0,22.78,22.8,22.75,22.78,348006.0
2021-08-13 15:40:00,22.79,22.85,22.77,22.83,558964.0,22.79,22.85,22.77,22.83,558964.0
2021-08-13 15:50:00,22.83,22.86,22.8,22.85,1379567.0,22.83,22.86,22.8,22.85,1379567.0
2021-08-16 09:30:00,22.49,22.6,22.24,22.36,2449848.0,22.49,22.6,22.24,22.36,2449848.0
2021-08-16 09:40:00,22.36,22.36,22.1,22.27,1319562.0,22.36,22.36,22.1,22.27,1319562.0
2021-08-16 09:50:00,22.26,22.26,21.99,22.05,1267603.0,22.26,22.26,21.99,22.05,1267603.0
2021-08-16 10:00:00,22.04,22.28,21.94,22.26,1551238.0,22.04,22.28,21.94,22.26,1551238.0
2021-08-16 10:10:00,22.26,22.59,22.23,22.48,1606708.0,22.26,22.59,22.23,22.48,1606708.0
2021-08-16 10:20:00,22.48,22.53,22.28,22.33,764722.0,22.48,22.53,22.28,22.33,764722.0
2021-08-16 10:30:00,22.33,22.6,22.3,22.59,755573.0,22.33,22.6,22.3,22.59,755573.0
2021-08-16 10:40:00,22.59,22.71,22.56,22.64,873227.0,22.59,22.71,22.56,22.64,873227.0
2021-08-16 10:50:00,22.64,22.74,22.54,22.55,621456.0,22.64,22.74,22.54,22.55,621456.0
2021-08-16 11:00:00,22.55,22.63,22.46,22.56,595703.0,22.55,22.63,22.46,22.56,595703.0
2021-08-16 11:10:00,22.56,22.69,22.49,22.68,392645.0,22.56,22.69,22.49,22.68,392645.0
2021-08-16 11:20:00,22.67,22.7,22.6,22.62,284109.0,22.67,22.7,22.6,22.62,284109.0
2021-08-16 11:30:00,22.62,22.8,22.62,22.75,610340.0,22.62,22.8,22.62,22.75,610340.0
2021-08-16 11:40:00,22.75,22.78,22.69,22.73,281852.0,22.75,22.78,22.69,22.73,281852.0
2021-08-16 11:50:00,22.74,22.77,22.67,22.68,289276.0,22.74,22.77,22.67,22.68,289276.0
2021-08-16 12:00:00,22.68,22.69,22.62,22.65,205233.0,22.68,22.69,22.62,22.65,205233.0
2021-08-16 12:10:00,22.65,22.67,22.57,22.57,262686.0,22.65,22.67,22.57,22.57,262686.0
2021-08-16 12:20:00,22.57,22.62,22.54,22.56,259539.0,22.57,22.62,22.54,22.56,259539.0
2021-08-16 12:30:00,22.57,22.63,22.54,22.63,281714.0,22.57,22.63,22.54,22.63,281714.0
2021-08-16 12:40:00,22.63,22.64,22.58,22.62,196110.0,22.63,22.64,22.58,22.62,196110.0
2021-08-16 12:50:00,22.62,22.67,22.61,22.63,229739.0,22.62,22.67,22.61,22.63,229739.0
2021-08-16 13:00:00,22.64,22.67,22.62,22.64,220067.0,22.64,22.67,22.62,22.64,220067.0
2021-08-16 13:10:00,22.65,22.73,22.64,22.71,298172.0,22.65,22.73,22.64,22.71,298172.0
2021-08-16 13:20:00,22.7,22.77,22.7,22.75,349874.0,22.7,22.77,22.7,22.75,349874.0
2021-08-16 13:30:00,22.74,22.78,22.74,22.76,255098.0,22.74,22.78,22.74,22.76,255098.0
2021-08-16 13:40:00,22.77,22.83,22.76,22.82,359691.0,22.77,22.83,22.76,22.82,359691.0
2021-08-16 13:50:00,22.82,22.86,22.79,22.85,354029.0,22.82,22.86,22.79,22.85,354029.0
2021-08-16 14:00:00,22.86,22.88,22.83,22.86,316879.0,22.86,22.88,22.83,22.86,316879.0
2021-08-16 14:10:00,22.85,22.93,22.81,22.82,573383.0,22.85,22.93,22.81,22.82,573383.0
2021-08-16 14:20:00,22.82,22.82,22.7,22.71,507375.0,22.82,22.82,22.7,22.71,507375.0
2021-08-16 14:30:00,22.71,22.78,22.69,22.78,371914.0,22.71,22.78,22.69,22.78,371914.0
2021-08-16 14:40:00,22.78,22.84,22.75,22.84,377412.0,22.78,22.84,22.75,22.84,377412.0
2021-08-16 14:50:00,22.84,22.86,22.76,22.79,440639.0,22.84,22.86,22.76,22.79,440639.0
2021-08-16 15:00:00,22.78,22.82,22.76,22.78,254553.0,22.78,22.82,22.76,22.78,254553.0
2021-08-16 15:10:00,22.78,22.83,22.77,22.8,239811.0,22.78,22.83,22.77,22.8,239811.0
2021-08-16 15:20:00,22.81,22.83,22.77,22.8,294216.0,22.81,22.83,22.77,22.8,294216.0
2021-08-16 15:30:00,22.8,22.85,22.75,22.76,271022.0,22.8,22.85,22.75,22.76,271022.0
2021-08-16 15:40:00,22.75,22.8,22.73,22.76,523477.0,22.75,22.8,22.73,22.76,523477.0
2021-08-16 15:50:00,22.76,22.84,22.75,22.79,1080494.0,22.76,22.84,22.75,22.79,1080494.0
2021-08-17 09:30:00,22.24,22.5,22.09,22.3,1843037.0,22.24,22.5,22.09,22.3,1843037.0
2021-08-17 09:40:00,22.29,22.43,22.21,22.37,1010787.0,22.29,22.43,22.21,22.37,1010787.0
2021-08-17 09:50:00,22.36,22.4,22.1,22.13,1121201.0,22.36,22.4,22.1,22.13,1121201.0
2021-08-17 10:00:00,22.13,22.23,22.07,22.1,1079983.0,22.13,22.23,22.07,22.1,1079983.0
2021-08-17 10:10:00,22.1,22.4,22.1,22.28,932366.0,22.1,22.4,22.1,22.28,932366.0
2021-08-17 10:20:00,22.28,22.49,22.27,22.41,1216165.0,22.28,22.49,22.27,22.41,1216165.0
2021-08-17 10:30:00,22.42,22.45,22.33,22.35,611848.0,22.42,22.45,22.33,22.35,611848.0
2021-08-17 10:40:00,22.34,22.44,22.23,22.34,988143.0,22.34,22.44,22.23,22.34,988143.0
2021-08-17 10:50:00,22.33,22.39,22.26,22.29,405266.0,22.33,22.39,22.26,22.29,405266.0
2021-08-17 11:00:00,22.29,22.31,22.16,22.19,568917.0,22.29,22.31,22.16,22.19,568917.0
2021-08-17 11:10:00,22.18,22.19,22.1,22.19,410588.0,22.18,22.19,22.1,22.19,410588.0
2021-08-17 11:20:00,22.19,22.24,22.12,22.12,489555.0,22.19,22.24,22.12,22.12,489555.0
2021-08-17 11:30:00,22.12,22.25,22.12,22.14,517988.0,22.12,22.25,22.12,22.14,517988.0
2021-08-17 11:40:00,22.15,22.19,22.11,22.15,341224.0,22.15,22.19,22.11,22.15,341224.0
2021-08-17 11:50:00,22.14,22.16,22.06,22.11,449841.0,22.14,22.16,22.06,22.11,449841.0
2021-08-17 12:00:00,22.11,22.14,22.05,22.07,324363.0,22.11,22.14,22.05,22.07,324363.0
2021-08-17 12:10:00,22.07,22.08,21.95,21.98,736278.0,22.07,22.08,21.95,21.98,736278.0
2021-08-17 12:20:00,21.99,22.05,21.98,22.0,299915.0,21.99,22.05,21.98,22.0,299915.0
2021-08-17 12:30:00,22.0,22.01,21.89,21.89,483078.0,22.0,22.01,21.89,21.89,483078.0
2021-08-17 12:40:00,21.89,21.9,21.71,21.74,893667.0,21.89,21.9,21.71,21.74,893667.0
2021-08-17 12:50:00,21.73,21.8,21.67,21.69,696988.0,21.73,21.8,21.67,21.69,696988.0
2021-08-17 13:00:00,21.69,21.92,21.66,21.9,501225.0,21.69,21.92,21.66,21.9,501225.0
2021-08-17 13:10:00,21.89,21.95,21.88,21.93,344494.0,21.89,21.95,21.88,21.93,344494.0
2021-08-17 13:20:00,21.93,21.96,21.84,21.89,373202.0,21.93,21.96,21.84,21.89,373202.0
2021-08-17 13:30:00,21.89,21.9,21.77,21.78,366736.0,21.89,21.9,21.77,21.78,366736.0
2021-08-17 13:40:00,21.77,21.8,21.76,21.77,336357.0,21.77,21.8,21.76,21.77,336357.0
2021-08-17 13:50:00,21.77,21.93,21.76,21.91,339406.0,21.77,21.93,21.76,21.91,339406.0
2021-08-17 14:00:00,21.91,21.95,21.89,21.91,223028.0,21.91,21.95,21.89,21.91,223028.0
2021-08-17 14:10:00,21.91,21.96,21.9,21.91,305701.0,21.91,21.96,21.9,21.91,305701.0
2021-08-17 14:20:00,21.92,21.92,21.86,21.86,446404.0,21.92,21.92,21.86,21.86,446404.0
2021-08-17 14:30:00,21.86,21.91,21.83,21.88,347676.0,21.86,21.91,21.83,21.88,347676.0
2021-08-17 14:40:00,21.88,22.0,21.86,21.99,391743.0,21.88,22.0,21.86,21.99,391743.0
2021-08-17 14:50:00,21.98,22.04,21.94,22.02,500322.0,21.98,22.04,21.94,22.02,500322.0
2021-08-17 15:00:00,22.01,22.07,21.99,22.04,347507.0,22.01,22.07,21.99,22.04,347507.0
2021-08-17 15:10:00,22.04,22.05,21.99,22.01,409189.0,22.04,22.05,21.99,22.01,409189.0
2021-08-17 15:20:00,22.01,22.01,21.92,21.98,418149.0,22.01,22.01,21.92,21.98,418149.0
2021-08-17 15:30:00,21.98,22.01,21.95,21.96,482505.0,21.98,22.01,21.95,21.96,482505.0
2021-08-17 15:40:00,21.96,21.98,21.91,21.93,597136.0,21.96,21.98,21.91,21.93,597136.0
2021-08-17 15:50:00,21.94,22.05,21.93,22.04,1321436.0,21.94,22.05,21.93,22.04,1321436.0
2021-08-18 09:30:00,22.02,22.33,21.9,22.11,1530289.0,22.02,22.33,21.9,22.11,1530289.0
2021-08-18 09:40:00,22.11,22.13,21.71,21.73,1021521.0,22.11,22.13,21.71,21.73,1021521.0
2021-08-18 09:50:00,21.73,21.99,21.67,21.96,1132441.0,21.73,21.99,21.67,21.96,1132441.0
2021-08-18 10:00:00,21.97,22.02,21.88,21.91,749680.0,21.97,22.02,21.88,21.91,749680.0
2021-08-18 10:10:00,21.92,21.95,21.85,21.89,597597.0,21.92,21.95,21.85,21.89,597597.0
2021-08-18 10:20:00,21.89,22.02,21.87,21.91,597984.0,21.89,22.02,21.87,21.91,597984.0
2021-08-18 10:30:00,21.91,22.12,21.85,22.11,522476.0,21.91,22.12,21.85,22.11,522476.0
2021-08-18 10:40:00,22.11,22.35,22.09,22.32,1069950.0,22.11,22.35,22.09,22.32,1069950.0
2021-08-18 10:50:00,22.32,22.69,22.3,22.64,2611091.0,22.32,22.69,22.3,22.64,2611091.0
2021-08-18 11:00:00,22.63,22.85,22.56,22.77,2155460.0,22.63,22.85,22.56,22.77,2155460.0
2021-08-18 11:10:00,22.77,22.88,22.68,22.71,1285580.0,22.77,22.88,22.68,22.71,1285580.0
2021-08-18 11:20:00,22.71,22.79,22.68,22.74,818547.0,22.71,22.79,22.68,22.74,818547.0
2021-08-18 11:30:00,22.75,22.81,22.64,22.76,738440.0,22.75,22.81,22.64,22.76,738440.0
2021-08-18 11:40:00,22.77,22.85,22.73,22.77,422599.0,22.77,22.85,22.73,22.77,422599.0
2021-08-18 11:50:00,22.77,22.89,22.75,22.86,619424.0,22.77,22.89,22.75,22.86,619424.0
2021-08-18 12:00:00,22.86,22.94,22.82,22.91,1448795.0,22.86,22.94,22.82,22.91,1448795.0
2021-08-18 12:10:00,22.9,22.92,22.75,22.77,644198.0,22.9,22.92,22.75,22.77,644198.0
2021-08-18 12:20:00,22.77,22.81,22.73,22.76,546599.0,22.77,22.81,22.73,22.76,546599.0
2021-08-18 12:30:00,22.76,22.83,22.72,22.82,335096.0,22.76,22.83,22.72,22.82,335096.0
2021-08-18 12:40:00,22.81,22.82,22.74,22.77,251436.0,22.81,22.82,22.74,22.77,251436.0
2021-08-18 12:50:00,22.77,22.88,22.77,22.84,281031.0,22.77,22.88,22.77,22.84,281031.0
2021-08-18 13:00:00,22.84,22.85,22.76,22.8,202971.0,22.84,22.85,22.76,22.8,202971.0
2021-08-18 13:10:00,22.8,22.83,22.75,22.79,256209.0,22.8,22.83,22.75,22.79,256209.0
2021-08-18 13:20:00,22.79,22.86,22.77,22.84,286329.0,22.79,22.86,22.77,22.84,286329.0
2021-08-18 13:30:00,22.84,22.88,22.82,22.87,288916.0,22.84,22.88,22.82,22.87,288916.0
2021-08-18 13:40:00,22.87,22.95,22.86,22.91,392464.0,22.87,22.95,22.86,22.91,392464.0
2021-08-18 13:50:00,22.91,22.92,22.87,22.89,181874.0,22.91,22.92,22.87,22.89,181874.0
2021-08-18 14:00:00,22.9,22.98,22.87,22.88,414335.0,22.9,22.98,22.87,22.88,414335.0
2021-08-18 14:10:00,22.89,22.96,22.66,22.72,851634.0,22.89,22.96,22.66,22.72,851634.0
2021-08-18 14:20:00,22.73,22.82,22.71,22.79,445567.0,22.73,22.82,22.71,22.79,445567.0
2021-08-18 14:30:00,22.79,22.85,22.77,22.85,263985.0,22.79,22.85,22.77,22.85,263985.0
2021-08-18 14:40:00,22.85,22.86,22.79,22.82,302615.0,22.85,22.86,22.79,22.82,302615.0
2021-08-18 14:50:00,22.82,22.86,22.8,22.84,247614.0,22.82,22.86,22.8,22.84,247614.0
2021-08-18 15:00:00,22.84,22.84,22.76,22.8,375392.0,22.84,22.84,22.76,22.8,375392.0
2021-08-18 15:10:00,22.79,22.84,22.7,22.71,528484.0,22.79,22.84,22.7,22.71,528484.0
2021-08-18 15:20:00,22.71,22.73,22.59,22.61,799319.0,22.71,22.73,22.59,22.61,799319.0
2021-08-18 15:30:00,22.61,22.62,22.52,22.62,856831.0,22.61,22.62,22.52,22.62,856831.0
2021-08-18 15:40:00,22.62,22.64,22.48,22.49,817594.0,22.62,22.64,22.48,22.49,817594.0
2021-08-18 15:50:00,22.49,22.5,22.43,22.49,1656450.0,22.49,22.5,22.43,22.49,1656450.0
2021-08-19 09:30:00,22.0,22.21,21.92,21.98,1735907.0,22.0,22.21,21.92,21.98,1735907.0
2021-08-19 09:40:00,21.97,22.27,21.92,22.12,1129199.0,21.97,22.27,21.92,22.12,1129199.0
2021-08-19 09:50:00,22.13,22.22,21.97,22.01,856358.0,22.13,22.22,21.97,22.01,856358.0
2021-08-19 10:00:00,22.02,22.22,22.0,22.19,930987.0,22.02,22.22,22.0,22.19,930987.0
2021-08-19 10:10:00,22.2,22.22,21.95,22.07,782018.0,22.2,22.22,21.95,22.07,782018.0
2021-08-19 10:20:00,22.07,22.08,21.77,21.78,1094405.0,22.07,22.08,21.77,21.78,1094405.0
2021-08-19 10:30:00,21.78,21.79,21.6,21.64,1155093.0,21.78,21.79,21.6,21.64,1155093.0
2021-08-19 10:40:00,21.65,21.7,21.52,21.53,958765.0,21.65,21.7,21.52,21.53,958765.0
2021-08-19 10:50:00,21.52,21.69,21.48,21.67,1486668.0,21.52,21.69,21.48,21.67,1486668.0
2021-08-19 11:00:00,21.67,21.7,21.39,21.46,1008916.0,21.67,21.7,21.39,21.46,1008916.0
2021-08-19 11:10:00,21.46,21.59,21.41,21.52,621741.0,21.46,21.59,21.41,21.52,621741.0
2021-08-19 11:20:00,21.52,21.54,21.34,21.38,804212.0,21.52,21.54,21.34,21.38,804212.0
2021-08-19 11:30:00,21.38,21.55,21.34,21.4,700361.0,21.38,21.55,21.34,21.4,700361.0
2021-08-19 11:40:00,21.4,21.56,21.4,21.53,421278.0,21.4,21.56,21.4,21.53,421278.0
2021-08-19 11:50:00,21.54,21.68,21.53,21.67,687789.0,21.54,21.68,21.53,21.67,687789.0
2021-08-19 12:00:00,21.66,21.69,21.57,21.59,490826.0,21.66,21.69,21.57,21.59,490826.0
2021-08-19 12:10:00,21.6,21.68,21.57,21.6,365855.0,21.6,21.68,21.57,21.6,365855.0
2021-08-19 12:20:00,21.6,21.75,21.6,21.73,426333.0,21.6,21.75,21.6,21.73,426333.0
2021-08-19 12:30:00,21.73,21.76,21.66,21.76,387015.0,21.73,21.76,21.66,21.76,387015.0
2021-08-19 12:40:00,21.75,21.78,21.65,21.67,318479.0,21.75,21.78,21.65,21.67,318479.0
2021-08-19 12:50:00,21.68,21.79,21.65,21.78,324983.0,21.68,21.79,21.65,21.78,324983.0
2021-08-19 13:00:00,21.79,21.79,21.66,21.7,305638.0,21.79,21.79,21.66,21.7,305638.0
2021-08-19 13:10:00,21.7,21.76,21.67,21.74,286848.0,21.7,21.76,21.67,21.74,286848.0
2021-08-19 13:20:00,21.73,21.74,21.65,21.65,284515.0,21.73,21.74,21.65,21.65,284515.0
2021-08-19 13:30:00,21.66,21.66,21.57,21.61,499674.0,21.66,21.66,21.57,21.61,499674.0
2021-08-19 13:40:00,21.61,21.68,21.6,21.65,278266.0,21.61,21.68,21.6,21.65,278266.0
2021-08-19 13:50:00,21.64,21.65,21.56,21.56,260490.0,21.64,21.65,21.56,21.56,260490.0
2021-08-19 14:00:00,21.57,21.63,21.52,21.59,406179.0,21.57,21.63,21.52,21.59,406179.0
2021-08-19 14:10:00,21.59,21.65,21.55,21.59,281778.0,21.59,21.65,21.55,21.59,281778.0
2021-08-19 14:20:00,21.58,21.61,21.47,21.49,503775.0,21.58,21.61,21.47,21.49,503775.0
2021-08-19 14:30:00,21.48,21.61,21.45,21.54,526339.0,21.48,21.61,21.45,21.54,526339.0
2021-08-19 14:40:00,21.54,21.55,21.49,21.53,336073.0,21.54,21.55,21.49,21.53,336073.0
2021-08-19 14:50:00,21.51,21.54,21.43,21.47,418667.0,21.51,21.54,21.43,21.47,418667.0
2021-08-19 15:00:00,21.48,21.62,21.47,21.62,453084.0,21.48,21.62,21.47,21.62,453084.0
2021-08-19 15:10:00,21.62,21.63,21.55,21.58,392610.0,21.62,21.63,21.55,21.58,392610.0
2021-08-19 15:20:00,21.58,21.66,21.57,21.66,403643.0,21.58,21.66,21.57,21.66,403643.0
2021-08-19 15:30:00,21.66,21.69,21.59,21.6,610123.0,21.66,21.69,21.59,21.6,610123.0
2021-08-19 15:40:00,21.61,21.62,21.54,21.56,694764.0,21.61,21.62,21.54,21.56,694764.0
2021-08-19 15:50:00,21.56,21.67,21.56,21.66,1228297.0,21.56,21.67,21.56,21.66,1228297.0
2021-08-20 09:30:00,21.51,21.8,21.36,21.72,1777350.0,21.51,21.8,21.36,21.72,1777350.0
2021-08-20 09:40:00,21.72,21.83,21.65,21.76,1100671.0,21.72,21.83,21.65,21.76,1100671.0
2021-08-20 09:50:00,21.75,21.77,21.51,21.55,843917.0,21.75,21.77,21.51,21.55,843917.0
2021-08-20 10:00:00,21.54,21.66,21.47,21.59,778038.0,21.54,21.66,21.47,21.59,778038.0
2021-08-20 10:10:00,21.6,21.65,21.49,21.61,580150.0,21.6,21.65,21.49,21.61,580150.0
2021-08-20 10:20:00,21.62,21.63,21.43,21.44,800603.0,21.62,21.63,21.43,21.44,800603.0
2021-08-20 10:30:00,21.45,21.58,21.37,21.44,794239.0,21.45,21.58,21.37,21.44,794239.0
2021-08-20 10:40:00,21.44,21.46,21.33,21.41,726444.0,21.44,21.46,21.33,21.41,726444.0
2021-08-20 10:50:00,21.41,21.57,21.39,21.55,471413.0,21.41,21.57,21.39,21.55,471413.0
2021-08-20 11:00:00,21.55,21.58,21.5,21.52,281842.0,21.55,21.58,21.5,21.52,281842.0
2021-08-20 11:10:00,21.52,21.66,21.51,21.64,397245.0,21.52,21.66,21.51,21.64,397245.0
2021-08-20 11:20:00,21.63,21.75,21.62,21.67,442727.0,21.63,21.75,21.62,21.67,442727.0
2021-08-20 11:30:00,21.67,21.78,21.67,21.77,360288.0,21.67,21.78,21.67,21.77,360288.0
2021-08-20 11:40:00,21.78,21.81,21.69,21.7,401345.0,21.78,21.81,21.69,21.7,401345.0
2021-08-20 11:50:00,21.7,21.77,21.66,21.77,400219.0,21.7,21.77,21.66,21.77,400219.0
2021-08-20 12:00:00,21.77,21.82,21.75,21.76,263442.0,21.77,21.82,21.75,21.76,263442.0
2021-08-20 12:10:00,21.76,21.8,21.74,21.77,345826.0,21.76,21.8,21.74,21.77,345826.0
2021-08-20 12:20:00,21.77,21.83,21.73,21.82,309949.0,21.77,21.83,21.73,21.82,309949.0
2021-08-20 12:30:00,21.82,21.84,21.78,21.79,239602.0,21.82,21.84,21.78,21.79,239602.0
2021-08-20 12:40:00,21.8,21.9,21.79,21.89,410567.0,21.8,21.9,21.79,21.89,410567.0
2021-08-20 12:50:00,21.89,21.93,21.83,21.84,313227.0,21.89,21.93,21.83,21.84,313227.0
2021-08-20 13:00:00,21.85,21.89,21.84,21.87,260943.0,21.85,21.89,21.84,21.87,260943.0
2021-08-20 13:10:00,21.86,21.93,21.85,21.92,283955.0,21.86,21.93,21.85,21.92,283955.0
2021-08-20 13:20:00,21.93,21.93,21.84,21.87,264657.0,21.93,21.93,21.84,21.87,264657.0
2021-08-20 13:30:00,21.88,21.91,21.8,21.8,369193.0,21.88,21.91,21.8,21.8,369193.0
2021-08-20 13:40:00,21.8,21.86,21.79,21.84,318510.0,21.8,21.86,21.79,21.84,318510.0
2021-08-20 13:50:00,21.83,21.9,21.82,21.84,243388.0,21.83,21.9,21.82,21.84,243388.0
2021-08-20 14:00:00,21.84,21.93,21.83,21.91,246101.0,21.84,21.93,21.83,21.91,246101.0
2021-08-20 14:10:00,21.91,21.98,21.89,21.98,363962.0,21.91,21.98,21.89,21.98,363962.0
2021-08-20 14:20:00,21.97,21.99,21.9,21.94,444913.0,21.97,21.99,21.9,21.94,444913.0
2021-08-20 14:30:00,21.95,21.97,21.92,21.96,243045.0,21.95,21.97,21.92,21.96,243045.0
2021-08-20 14:40:00,21.96,21.97,21.91,21.94,281411.0,21.96,21.97,21.91,21.94,281411.0
2021-08-20 14:50:00,21.94,22.0,21.94,21.98,342085.0,21.94,22.0,21.94,21.98,342085.0
2021-08-20 15:00:00,21.99,22.01,21.91,21.93,420229.0,21.99,22.01,21.91,21.93,420229.0
2021-08-20 15:10:00,21.92,21.97,21.91,21.97,334824.0,21.92,21.97,21.91,21.97,334824.0
2021-08-20 15:20:00,21.97,21.99,21.94,21.97,530313.0,21.97,21.99,21.94,21.97,530313.0
2021-08-20 15:30:00,21.97,21.99,21.93,21.96,343125.0,21.97,21.99,21.93,21.96,343125.0
2021-08-20 15:40:00,21.96,22.02,21.96,21.98,726316.0,21.96,22.02,21.96,21.98,726316.0
2021-08-20 15:50:00,21.98,22.01,21.94,21.95,1490832.0,21.98,22.01,21.94,21.95,1490832.0
2021-08-23 09:30:00,22.26,22.66,22.24,22.64,2257392.0,22.26,22.66,22.24,22.64,2257392.0
2021-08-23 09:40:00,22.65,22.9,22.62,22.88,1474872.0,22.65,22.9,22.62,22.88,1474872.0
2021-08-23 09:50:00,22.88,22.99,22.85,22.91,1330243.0,22.88,22.99,22.85,22.91,1330243.0
2021-08-23 10:00:00,22.91,22.96,22.57,22.6,1252487.0,22.91,22.96,22.57,22.6,1252487.0
2021-08-23 10:10:00,22.6,22.86,22.56,22.67,1100971.0,22.6,22.86,22.56,22.67,1100971.0
2021-08-23 10:20:00,22.68,22.69,22.49,22.51,824868.0,22.68,22.69,22.49,22.51,824868.0
2021-08-23 10:30:00,22.52,22.59,22.43,22.55,595027.0,22.52,22.59,22.43,22.55,595027.0
2021-08-23 10:40:00,22.55,22.59,22.44,22.48,494865.0,22.55,22.59,22.44,22.48,494865.0
2021-08-23 10:50:00,22.48,22.61,22.46,22.55,421262.0,22.48,22.61,22.46,22.55,421262.0
2021-08-23 11:00:00,22.56,22.58,22.47,22.49,426610.0,22.56,22.58,22.47,22.49,426610.0
2021-08-23 11:10:00,22.5,22.57,22.46,22.56,237879.0,22.5,22.57,22.46,22.56,237879.0
2021-08-23 11:20:00,22.56,22.63,22.53,22.55,318950.0,22.56,22.63,22.53,22.55,318950.0
2021-08-23 11:30:00,22.55,22.59,22.49,22.55,398606.0,22.55,22.59,22.49,22.55,398606.0
2021-08-23 11:40:00,22.55,22.59,22.49,22.49,264044.0,22.55,22.59,22.49,22.49,264044.0
2021-08-23 11:50:00,22.5,22.59,22.49,22.57,274106.0,22.5,22.59,22.49,22.57,274106.0
2021-08-23 12:00:00,22.58,22.68,22.57,22.68,324334.0,22.58,22.68,22.57,22.68,324334.0
2021-08-23 12:10:00,22.68,22.68,22.55,22.61,454230.0,22.68,22.68,22.55,22.61,454230.0
2021-08-23 12:20:00,22.61,22.65,22.59,22.64,175848.0,22.61,22.65,22.59,22.64,175848.0
2021-08-23 12:30:00,22.64,22.66,22.6,22.64,311907.0,22.64,22.66,22.6,22.64,311907.0
2021-08-23 12:40:00,22.65,22.68,22.62,22.63,162679.0,22.65,22.68,22.62,22.63,162679.0
2021-08-23 12:50:00,22.63,22.71,22.63,22.71,202661.0,22.63,22.71,22.63,22.71,202661.0
2021-08-23 13:00:00,22.71,22.78,22.69,22.77,327293.0,22.71,22.78,22.69,22.77,327293.0
2021-08-23 13:10:00,22.76,22.81,22.73,22.8,319250.0,22.76,22.81,22.73,22.8,319250.0
2021-08-23 13:20:00,22.8,22.88,22.78,22.87,645823.0,22.8,22.88,22.78,22.87,645823.0
2021-08-23 13:30:00,22.87,22.92,22.76,22.76,759247.0,22.87,22.92,22.76,22.76,759247.0
2021-08-23 13:40:00,22.77,22.79,22.74,22.75,382473.0,22.77,22.79,22.74,22.75,382473.0
2021-08-23 13:50:00,22.75,22.78,22.71,22.78,310461.0,22.75,22.78,22.71,22.78,310461.0
2021-08-23 14:00:00,22.78,22.83,22.76,22.83,222952.0,22.78,22.83,22.76,22.83,222952.0
2021-08-23 14:10:00,22.82,22.86,22.78,22.85,575402.0,22.82,22.86,22.78,22.85,575402.0
2021-08-23 14:20:00,22.84,22.9,22.83,22.88,285392.0,22.84,22.9,22.83,22.88,285392.0
2021-08-23 14:30:00,22.89,22.92,22.86,22.91,287847.0,22.89,22.92,22.86,22.91,287847.0
2021-08-23 14:40:00,22.91,22.91,22.87,22.88,316125.0,22.91,22.91,22.87,22.88,316125.0
2021-08-23 14:50:00,22.88,22.89,22.85,22.86,330898.0,22.88,22.89,22.85,22.86,330898.0
2021-08-23 15:00:00,22.86,22.87,22.74,22.75,486881.0,22.86,22.87,22.74,22.75,486881.0
2021-08-23 15:10:00,22.75,22.78,22.73,22.73,590566.0,22.75,22.78,22.73,22.73,590566.0
2021-08-23 15:20:00,22.74,22.8,22.73,22.8,302334.0,22.74,22.8,22.73,22.8,302334.0
2021-08-23 15:30:00,22.8,22.84,22.78,22.83,449950.0,22.8,22.84,22.78,22.83,449950.0
2021-08-23 15:40:00,22.82,22.88,22.81,22.88,361642.0,22.82,22.88,22.81,22.88,361642.0
2021-08-23 15:50:00,22.87,22.88,22.83,22.83,1059995.0,22.87,22.88,22.83,22.83,1059995.0
2021-08-24 09:30:00,23.24,23.72,23.2,23.68,3626092.0,23.24,23.72,23.2,23.68,3626092.0
2021-08-24 09:40:00,23.68,23.81,23.61,23.73,1725256.0,23.68,23.81,23.61,23.73,1725256.0
2021-08-24 09:50:00,23.73,23.87,23.64,23.8,1488949.0,23.73,23.87,23.64,23.8,1488949.0
2021-08-24 10:00:00,23.79,23.8,23.58,23.64,1073331.0,23.79,23.8,23.58,23.64,1073331.0
2021-08-24 10:10:00,23.63,23.75,23.57,23.62,949116.0,23.63,23.75,23.57,23.62,949116.0
2021-08-24 10:20:00,23.61,23.62,23.51,23.6,674159.0,23.61,23.62,23.51,23.6,674159.0
2021-08-24 10:30:00,23.6,23.77,23.6,23.76,796282.0,23.6,23.77,23.6,23.76,796282.0
2021-08-24 10:40:00,23.76,23.78,23.65,23.7,518274.0,23.76,23.78,23.65,23.7,518274.0
2021-08-24 10:50:00,23.71,23.79,23.66,23.75,718492.0,23.71,23.79,23.66,23.75,718492.0
2021-08-24 11:00:00,23.75,23.77,23.68,23.73,630650.0,23.75,23.77,23.68,23.73,630650.0
2021-08-24 11:10:00,23.73,23.79,23.7,23.71,472354.0,23.73,23.79,23.7,23.71,472354.0
2021-08-24 11:20:00,23.7,23.75,23.65,23.66,604270.0,23.7,23.75,23.65,23.66,604270.0
2021-08-24 11:30:00,23.66,23.72,23.65,23.65,452446.0,23.66,23.72,23.65,23.65,452446.0
2021-08-24 11:40:00,23.64,23.65,23.55,23.59,569226.0,23.64,23.65,23.55,23.59,569226.0
2021-08-24 11:50:00,23.6,23.66,23.58,23.59,428969.0,23.6,23.66,23.58,23.59,428969.0
2021-08-24 12:00:00,23.59,23.61,23.53,23.56,422034.0,23.59,23.61,23.53,23.56,422034.0
2021-08-24 12:10:00,23.56,23.65,23.55,23.64,326856.0,23.56,23.65,23.55,23.64,326856.0
2021-08-24 12:20:00,23.64,23.65,23.59,23.64,333448.0,23.64,23.65,23.59,23.64,333448.0
2021-08-24 12:30:00,23.64,23.75,23.63,23.75,383243.0,23.64,23.75,23.63,23.75,383243.0
2021-08-24 12:40:00,23.75,23.8,23.72,23.75,489946.0,23.75,23.8,23.72,23.75,489946.0
2021-08-24 12:50:00,23.76,23.82,23.72,23.8,636096.0,23.76,23.82,23.72,23.8,636096.0
2021-08-24 13:00:00,23.8,23.87,23.79,23.83,845680.0,23.8,23.87,23.79,23.83,845680.0
2021-08-24 13:10:00,23.82,23.91,23.8,23.87,912229.0,23.82,23.91,23.8,23.87,912229.0
2021-08-24 13:20:00,23.87,23.97,23.87,23.92,809762.0,23.87,23.97,23.87,23.92,809762.0
2021-08-24 13:30:00,23.93,23.98,23.88,23.98,502809.0,23.93,23.98,23.88,23.98,502809.0
2021-08-24 13:40:00,23.98,23.99,23.93,23.98,762646.0,23.98,23.99,23.93,23.98,762646.0
2021-08-24 13:50:00,23.98,23.98,23.93,23.94,324950.0,23.98,23.98,23.93,23.94,324950.0
2021-08-24 14:00:00,23.93,23.97,23.9,23.96,379722.0,23.93,23.97,23.9,23.96,379722.0
2021-08-24 14:10:00,23.96,23.99,23.86,23.89,706281.0,23.96,23.99,23.86,23.89,706281.0
2021-08-24 14:20:00,23.89,23.97,23.87,23.96,516578.0,23.89,23.97,23.87,23.96,516578.0
2021-08-24 14:30:00,23.96,23.97,23.93,23.96,368679.0,23.96,23.97,23.93,23.96,368679.0
2021-08-24 14:40:00,23.96,24.02,23.93,24.02,1088714.0,23.96,24.02,23.93,24.02,1088714.0
2021-08-24 14:50:00,24.02,24.07,23.98,24.02,511592.0,24.02,24.07,23.98,24.02,511592.0
2021-08-24 15:00:00,24.02,24.04,23.96,23.98,320373.0,24.02,24.04,23.96,23.98,320373.0
2021-08-24 15:10:00,23.98,24.0,23.93,23.96,613328.0,23.98,24.0,23.93,23.96,613328.0
2021-08-24 15:20:00,23.96,23.99,23.91,23.93,522058.0,23.96,23.99,23.91,23.93,522058.0
2021-08-24 15:30:00,23.93,23.94,23.84,23.89,933502.0,23.93,23.94,23.84,23.89,933502.0
2021-08-24 15:40:00,23.89,23.95,23.85,23.85,753156.0,23.89,23.95,23.85,23.85,753156.0
2021-08-24 15:50:00,23.85,23.89,23.83,23.84,1518927.0,23.85,23.89,23.83,23.84,1518927.0
2021-08-25 09:30:00,23.98,24.02,23.41,23.64,2607434.0,23.98,24.02,23.41,23.64,2607434.0
2021-08-25 09:40:00,23.64,24.05,23.61,24.01,1374765.0,23.64,24.05,23.61,24.01,1374765.0
2021-08-25 09:50:00,24.01,24.22,23.97,24.16,1743404.0,24.01,24.22,23.97,24.16,1743404.0
2021-08-25 10:00:00,24.15,24.28,23.96,24.02,2227352.0,24.15,24.28,23.96,24.02,2227352.0
2021-08-25 10:10:00,24.02,24.14,23.93,24.1,1168804.0,24.02,24.14,23.93,24.1,1168804.0
2021-08-25 10:20:00,24.11,24.12,23.91,24.07,766443.0,24.11,24.12,23.91,24.07,766443.0
2021-08-25 10:30:00,24.08,24.19,24.08,24.18,846500.0,24.08,24.19,24.08,24.18,846500.0
2021-08-25 10:40:00,24.18,24.22,24.09,24.12,631214.0,24.18,24.22,24.09,24.12,631214.0
2021-08-25 10:50:00,24.12,24.2,24.07,24.2,468147.0,24.12,24.2,24.07,24.2,468147.0
2021-08-25 11:00:00,24.2,24.22,24.0,24.02,645593.0,24.2,24.22,24.0,24.02,645593.0
2021-08-25 11:10:00,24.03,24.1,24.01,24.04,450171.0,24.03,24.1,24.01,24.04,450171.0
2021-08-25 11:20:00,24.04,24.13,24.01,24.13,389746.0,24.04,24.13,24.01,24.13,389746.0
2021-08-25 11:30:00,24.12,24.21,24.08,24.17,559825.0,24.12,24.21,24.08,24.17,559825.0
2021-08-25 11:40:00,24.17,24.22,24.15,24.21,411626.0,24.17,24.22,24.15,24.21,411626.0
2021-08-25 11:50:00,24.21,24.25,24.17,24.23,602697.0,24.21,24.25,24.17,24.23,602697.0
2021-08-25 12:00:00,24.22,24.27,24.19,24.2,459286.0,24.22,24.27,24.19,24.2,459286.0
2021-08-25 12:10:00,24.2,24.27,24.19,24.21,410790.0,24.2,24.27,24.19,24.21,410790.0
2021-08-25 12:20:00,24.21,24.28,24.17,24.28,395130.0,24.21,24.28,24.17,24.28,395130.0
2021-08-25 12:30:00,24.28,24.29,24.21,24.28,572362.0,24.28,24.29,24.21,24.28,572362.0
2021-08-25 12:40:00,24.28,24.3,24.17,24.23,558962.0,24.28,24.3,24.17,24.23,558962.0
2021-08-25 12:50:00,24.23,24.28,24.22,24.23,424000.0,24.23,24.28,24.22,24.23,424000.0
2021-08-25 13:00:00,24.23,24.26,24.17,24.26,509656.0,24.23,24.26,24.17,24.26,509656.0
2021-08-25 13:10:00,24.26,24.32,24.25,24.3,570342.0,24.26,24.32,24.25,24.3,570342.0
2021-08-25 13:20:00,24.3,24.32,24.27,24.28,309706.0,24.3,24.32,24.27,24.28,309706.0
2021-08-25 13:30:00,24.29,24.32,24.28,24.32,294917.0,24.29,24.32,24.28,24.32,294917.0
2021-08-25 13:40:00,24.31,24.32,24.23,24.24,386590.0,24.31,24.32,24.23,24.24,386590.0
2021-08-25 13:50:00,24.23,24.25,24.18,24.19,396454.0,24.23,24.25,24.18,24.19,396454.0
2021-08-25 14:00:00,24.2,24.28,24.19,24.27,402608.0,24.2,24.28,24.19,24.27,402608.0
2021-08-25 14:10:00,24.28,24.29,24.18,24.2,320137.0,24.28,24.29,24.18,24.2,320137.0
2021-08-25 14:20:00,24.2,24.24,24.09,24.23,554508.0,24.2,24.24,24.09,24.23,554508.0
2021-08-25 14:30:00,24.22,24.23,24.14,24.17,408024.0,24.22,24.23,24.14,24.17,408024.0
2021-08-25 14:40:00,24.17,24.19,24.14,24.17,262209.0,24.17,24.19,24.14,24.17,262209.0
2021-08-25 14:50:00,24.16,24.17,24.11,24.14,495967.0,24.16,24.17,24.11,24.14,495967.0
2021-08-25 15:00:00,24.15,24.15,24.01,24.06,741267.0,24.15,24.15,24.01,24.06,741267.0
2021-08-25 15:10:00,24.05,24.09,24.01,24.03,728536.0,24.05,24.09,24.01,24.03,728536.0
2021-08-25 15:20:00,24.02,24.08,23.99,24.08,597052.0,24.02,24.08,23.99,24.08,597052.0
2021-08-25 15:30:00,24.07,24.11,24.05,24.06,699499.0,24.07,24.11,24.05,24.06,699499.0
2021-08-25 15:40:00,24.06,24.14,24.04,24.13,824224.0,24.06,24.14,24.04,24.13,824224.0
2021-08-25 15:50:00,24.13,24.18,24.1,24.1,1384887.0,24.13,24.18,24.1,24.1,1384887.0
2021-08-26 09:30:00,23.83,23.86,23.54,23.79,2238342.0,23.83,23.86,23.54,23.79,2238342.0
2021-08-26 09:40:00,23.78,24.14,23.76,24.11,1722289.0,23.78,24.14,23.76,24.11,1722289.0
2021-08-26 09:50:00,24.11,24.24,24.08,24.2,1357447.0,24.11,24.24,24.08,24.2,1357447.0
2021-08-26 10:00:00,24.2,24.21,24.07,24.16,881358.0,24.2,24.21,24.07,24.16,881358.0
2021-08-26 10:10:00,24.16,24.32,24.11,24.22,1069602.0,24.16,24.32,24.11,24.22,1069602.0
2021-08-26 10:20:00,24.22,24.24,23.98,24.11,1089407.0,24.22,24.24,23.98,24.11,1089407.0
2021-08-26 10:30:00,24.12,24.23,24.07,24.08,897721.0,24.12,24.23,24.07,24.08,897721.0
2021-08-26 10:40:00,24.07,24.07,23.71,23.72,1415666.0,24.07,24.07,23.71,23.72,1415666.0
2021-08-26 10:50:00,23.73,23.8,23.66,23.73,1024720.0,23.73,23.8,23.66,23.73,1024720.0
2021-08-26 11:00:00,23.72,23.72,23.55,23.63,879300.0,23.72,23.72,23.55,23.63,879300.0
2021-08-26 11:10:00,23.62,23.73,23.6,23.69,664602.0,23.62,23.73,23.6,23.69,664602.0
2021-08-26 11:20:00,23.69,23.82,23.69,23.78,620974.0,23.69,23.82,23.69,23.78,620974.0
2021-08-26 11:30:00,23.78,23.81,23.69,23.8,571714.0,23.78,23.81,23.69,23.8,571714.0
2021-08-26 11:40:00,23.8,23.85,23.72,23.76,480372.0,23.8,23.85,23.72,23.76,480372.0
2021-08-26 11:50:00,23.77,23.77,23.71,23.72,226370.0,23.77,23.77,23.71,23.72,226370.0
2021-08-26 12:00:00,23.72,23.8,23.63,23.66,539059.0,23.72,23.8,23.63,23.66,539059.0
2021-08-26 12:10:00,23.67,23.71,23.64,23.68,374422.0,23.67,23.71,23.64,23.68,374422.0
2021-08-26 12:20:00,23.68,23.73,23.66,23.72,305136.0,23.68,23.73,23.66,23.72,305136.0
2021-08-26 12:30:00,23.72,23.75,23.68,23.73,281581.0,23.72,23.75,23.68,23.73,281581.0
2021-08-26 12:40:00,23.73,23.74,23.66,23.7,238698.0,23.73,23.74,23.66,23.7,238698.0
2021-08-26 12:50:00,23.69,23.79,23.59,23.66,1925571.0,23.69,23.79,23.59,23.66,1925571.0
2021-08-26 13:00:00,23.66,23.67,23.63,23.64,276502.0,23.66,23.67,23.63,23.64,276502.0
2021-08-26 13:10:00,23.64,23.66,23.54,23.58,432097.0,23.64,23.66,23.54,23.58,432097.0
2021-08-26 13:20:00,23.58,23.6,23.49,23.6,669661.0,23.58,23.6,23.49,23.6,669661.0
2021-08-26 13:30:00,23.6,23.61,23.53,23.55,280177.0,23.6,23.61,23.53,23.55,280177.0
2021-08-26 13:40:00,23.55,23.6,23.54,23.57,218518.0,23.55,23.6,23.54,23.57,218518.0
2021-08-26 13:50:00,23.57,23.61,23.56,23.59,223107.0,23.57,23.61,23.56,23.59,223107.0
2021-08-26 14:00:00,23.58,23.6,23.5,23.51,310762.0,23.58,23.6,23.5,23.51,310762.0
2021-08-26 14:10:00,23.51,23.53,23.48,23.5,339717.0,23.51,23.53,23.48,23.5,339717.0
2021-08-26 14:20:00,23.5,23.53,23.5,23.51,165232.0,23.5,23.53,23.5,23.51,165232.0
2021-08-26 14:30:00,23.51,23.52,23.42,23.45,342176.0,23.51,23.52,23.42,23.45,342176.0
2021-08-26 14:40:00,23.45,23.47,23.36,23.37,401632.0,23.45,23.47,23.36,23.37,401632.0
2021-08-26 14:50:00,23.36,23.38,23.28,23.28,541448.0,23.36,23.38,23.28,23.28,541448.0
2021-08-26 15:00:00,23.28,23.31,23.24,23.3,615454.0,23.28,23.31,23.24,23.3,615454.0
2021-08-26 15:10:00,23.3,23.39,23.27,23.39,363858.0,23.3,23.39,23.27,23.39,363858.0
2021-08-26 15:20:00,23.39,23.41,23.36,23.38,389478.0,23.39,23.41,23.36,23.38,389478.0
2021-08-26 15:30:00,23.38,23.49,23.37,23.43,410850.0,23.38,23.49,23.37,23.43,410850.0
2021-08-26 15:40:00,23.43,23.51,23.42,23.49,577717.0,23.43,23.51,23.42,23.49,577717.0
2021-08-26 15:50:00,23.5,23.55,23.47,23.47,1030559.0,23.5,23.55,23.47,23.47,1030559.0
2021-08-27 09:30:00,23.57,23.95,23.54,23.9,2089764.0,23.57,23.95,23.54,23.9,2089764.0
2021-08-27 09:40:00,23.9,24.02,23.84,23.84,1494911.0,23.9,24.02,23.84,23.84,1494911.0
2021-08-27 09:50:00,23.84,23.85,23.65,23.79,1083201.0,23.84,23.85,23.65,23.79,1083201.0
2021-08-27 10:00:00,23.78,23.93,23.71,23.74,841822.0,23.78,23.93,23.71,23.74,841822.0
2021-08-27 10:10:00,23.74,23.82,23.7,23.77,881425.0,23.74,23.82,23.7,23.77,881425.0
2021-08-27 10:20:00,23.77,23.93,23.72,23.92,1290082.0,23.77,23.93,23.72,23.92,1290082.0
2021-08-27 10:30:00,23.93,24.0,23.88,23.98,1231980.0,23.93,24.0,23.88,23.98,1231980.0
2021-08-27 10:40:00,23.98,24.04,23.95,24.04,1086236.0,23.98,24.04,23.95,24.04,1086236.0
2021-08-27 10:50:00,24.04,24.1,23.98,24.07,979598.0,24.04,24.1,23.98,24.07,979598.0
2021-08-27 11:00:00,24.08,24.1,23.99,24.06,650293.0,24.08,24.1,23.99,24.06,650293.0
2021-08-27 11:10:00,24.07,24.1,24.01,24.1,584218.0,24.07,24.1,24.01,24.1,584218.0
2021-08-27 11:20:00,24.09,24.17,24.07,24.09,750376.0,24.09,24.17,24.07,24.09,750376.0
2021-08-27 11:30:00,24.09,24.16,24.07,24.15,939971.0,24.09,24.16,24.07,24.15,939971.0
2021-08-27 11:40:00,24.16,24.2,24.14,24.17,565818.0,24.16,24.2,24.14,24.17,565818.0
2021-08-27 11:50:00,24.16,24.27,24.16,24.21,1467733.0,24.16,24.27,24.16,24.21,1467733.0
2021-08-27 12:00:00,24.21,24.49,24.2,24.49,1480124.0,24.21,24.49,24.2,24.49,1480124.0
2021-08-27 12:10:00,24.48,24.51,24.39,24.43,1958044.0,24.48,24.51,24.39,24.43,1958044.0
2021-08-27 12:20:00,24.44,24.48,24.42,24.43,667883.0,24.44,24.48,24.42,24.43,667883.0
2021-08-27 12:30:00,24.43,24.49,24.37,24.39,1194773.0,24.43,24.49,24.37,24.39,1194773.0
2021-08-27 12:40:00,24.39,24.39,24.29,24.35,938179.0,24.39,24.39,24.29,24.35,938179.0
2021-08-27 12:50:00,24.35,24.44,24.34,24.37,591975.0,24.35,24.44,24.34,24.37,591975.0
2021-08-27 13:00:00,24.37,24.41,24.34,24.37,498353.0,24.37,24.41,24.34,24.37,498353.0
2021-08-27 13:10:00,24.38,24.4,24.34,24.38,430600.0,24.38,24.4,24.34,24.38,430600.0
2021-08-27 13:20:00,24.37,24.49,24.37,24.49,895099.0,24.37,24.49,24.37,24.49,895099.0
2021-08-27 13:30:00,24.48,24.49,24.4,24.45,1019039.0,24.48,24.49,24.4,24.45,1019039.0
2021-08-27 13:40:00,24.45,24.51,24.44,24.48,658212.0,24.45,24.51,24.44,24.48,658212.0
2021-08-27 13:50:00,24.48,24.56,24.47,24.55,632927.0,24.48,24.56,24.47,24.55,632927.0
2021-08-27 14:00:00,24.55,24.57,24.43,24.45,971566.0,24.55,24.57,24.43,24.45,971566.0
2021-08-27 14:10:00,24.45,24.49,24.37,24.38,455071.0,24.45,24.49,24.37,24.38,455071.0
2021-08-27 14:20:00,24.39,24.44,24.38,24.43,574474.0,24.39,24.44,24.38,24.43,574474.0
2021-08-27 14:30:00,24.44,24.47,24.38,24.39,422131.0,24.44,24.47,24.38,24.39,422131.0
2021-08-27 14:40:00,24.38,24.44,24.37,24.42,325919.0,24.38,24.44,24.37,24.42,325919.0
2021-08-27 14:50:00,24.42,24.5,24.4,24.48,408531.0,24.42,24.5,24.4,24.48,408531.0
2021-08-27 15:00:00,24.49,24.51,24.45,24.48,450034.0,24.49,24.51,24.45,24.48,450034.0
2021-08-27 15:10:00,24.47,24.48,24.4,24.45,488999.0,24.47,24.48,24.4,24.45,488999.0
2021-08-27 15:20:00,24.45,24.45,24.38,24.41,480314.0,24.45,24.45,24.38,24.41,480314.0
2021-08-27 15:30:00,24.41,24.45,24.38,24.43,373277.0,24.41,24.45,24.38,24.43,373277.0
2021-08-27 15:40:00,24.43,24.43,24.37,24.41,650037.0,24.43,24.43,24.37,24.41,650037.0
2021-08-27 15:50:00,24.41,24.42,24.34,24.35,1712470.0,24.41,24.42,24.34,24.35,1712470.0
2021-08-30 09:30:00,24.63,24.64,23.93,23.98,2344523.0,24.63,24.64,23.93,23.98,2344523.0
2021-08-30 09:40:00,23.98,23.99,23.62,23.63,1919868.0,23.98,23.99,23.62,23.63,1919868.0
2021-08-30 09:50:00,23.64,23.92,23.61,23.79,2096135.0,23.64,23.92,23.61,23.79,2096135.0
2021-08-30 10:00:00,23.78,23.87,23.7,23.78,1175886.0,23.78,23.87,23.7,23.78,1175886.0
2021-08-30 10:10:00,23.78,23.87,23.69,23.85,852964.0,23.78,23.87,23.69,23.85,852964.0
2021-08-30 10:20:00,23.85,23.95,23.84,23.87,835662.0,23.85,23.95,23.84,23.87,835662.0
2021-08-30 10:30:00,23.87,23.97,23.78,23.96,590967.0,23.87,23.97,23.78,23.96,590967.0
2021-08-30 10:40:00,23.96,23.99,23.91,23.96,405531.0,23.96,23.99,23.91,23.96,405531.0
2021-08-30 10:50:00,23.96,23.98,23.88,23.96,434770.0,23.96,23.98,23.88,23.96,434770.0
2021-08-30 11:00:00,23.96,23.97,23.77,23.78,437190.0,23.96,23.97,23.77,23.78,437190.0
2021-08-30 11:10:00,23.79,23.89,23.79,23.81,352356.0,23.79,23.89,23.79,23.81,352356.0
2021-08-30 11:20:00,23.81,23.86,23.79,23.8,303934.0,23.81,23.86,23.79,23.8,303934.0
2021-08-30 11:30:00,23.8,23.86,23.77,23.79,326468.0,23.8,23.86,23.77,23.79,326468.0
2021-08-30 11:40:00,23.79,23.84,23.69,23.78,389698.0,23.79,23.84,23.69,23.78,389698.0
2021-08-30 11:50:00,23.77,23.88,23.77,23.87,449067.0,23.77,23.88,23.77,23.87,449067.0
2021-08-30 12:00:00,23.87,23.93,23.84,23.86,366097.0,23.87,23.93,23.84,23.86,366097.0
2021-08-30 12:10:00,23.87,23.93,23.85,23.91,280620.0,23.87,23.93,23.85,23.91,280620.0
2021-08-30 12:20:00,23.92,23.95,23.87,23.88,297412.0,23.92,23.95,23.87,23.88,297412.0
2021-08-30 12:30:00,23.88,23.95,23.82,23.82,481075.0,23.88,23.95,23.82,23.82,481075.0
2021-08-30 12:40:00,23.83,23.9,23.82,23.89,174434.0,23.83,23.9,23.82,23.89,174434.0
2021-08-30 12:50:00,23.89,23.9,23.76,23.83,1098306.0,23.89,23.9,23.76,23.83,1098306.0
2021-08-30 13:00:00,23.83,23.84,23.72,23.74,391048.0,23.83,23.84,23.72,23.74,391048.0
2021-08-30 13:10:00,23.74,23.75,23.69,23.71,490405.0,23.74,23.75,23.69,23.71,490405.0
2021-08-30 13:20:00,23.71,23.73,23.68,23.7,463191.0,23.71,23.73,23.68,23.7,463191.0
2021-08-30 13:30:00,23.71,23.74,23.69,23.71,316903.0,23.71,23.74,23.69,23.71,316903.0
2021-08-30 13:40:00,23.71,23.77,23.71,23.75,348269.0,23.71,23.77,23.71,23.75,348269.0
2021-08-30 13:50:00,23.76,23.77,23.71,23.73,226278.0,23.76,23.77,23.71,23.73,226278.0
2021-08-30 14:00:00,23.73,23.77,23.7,23.72,238737.0,23.73,23.77,23.7,23.72,238737.0
2021-08-30 14:10:00,23.72,23.72,23.66,23.67,210477.0,23.72,23.72,23.66,23.67,210477.0
2021-08-30 14:20:00,23.66,23.68,23.6,23.64,420255.0,23.66,23.68,23.6,23.64,420255.0
2021-08-30 14:30:00,23.64,23.66,23.61,23.64,209411.0,23.64,23.66,23.61,23.64,209411.0
2021-08-30 14:40:00,23.64,23.7,23.61,23.67,1401538.0,23.64,23.7,23.61,23.67,1401538.0
2021-08-30 14:50:00,23.66,23.76,23.64,23.65,998018.0,23.66,23.76,23.64,23.65,998018.0
2021-08-30 15:00:00,23.66,23.8,23.65,23.77,846495.0,23.66,23.8,23.65,23.77,846495.0
2021-08-30 15:10:00,23.77,23.79,23.73,23.75,357782.0,23.77,23.79,23.73,23.75,357782.0
2021-08-30 15:20:00,23.75,23.76,23.64,23.67,585672.0,23.75,23.76,23.64,23.67,585672.0
2021-08-30 15:30:00,23.67,23.71,23.63,23.65,388351.0,23.67,23.71,23.63,23.65,388351.0
2021-08-30 15:40:00,23.64,23.65,23.6,23.64,716408.0,23.64,23.65,23.6,23.64,716408.0
2021-08-30 15:50:00,23.64,23.71,23.63,23.63,980578.0,23.64,23.71,23.63,23.63,980578.0
2021-08-31 09:30:00,23.51,24.11,23.5,23.98,2514206.0,23.51,24.11,23.5,23.98,2514206.0
2021-08-31 09:40:00,23.99,24.06,23.61,23.76,1169264.0,23.99,24.06,23.61,23.76,1169264.0
2021-08-31 09:50:00,23.76,23.76,23.53,23.55,1720983.0,23.76,23.76,23.53,23.55,1720983.0
2021-08-31 10:00:00,23.55,23.68,23.53,23.65,1187355.0,23.55,23.68,23.53,23.65,1187355.0
2021-08-31 10:10:00,23.64,23.86,23.56,23.84,1309543.0,23.64,23.86,23.56,23.84,1309543.0
2021-08-31 10:20:00,23.84,23.93,23.78,23.8,699557.0,23.84,23.93,23.78,23.8,699557.0
2021-08-31 10:30:00,23.79,23.8,23.67,23.8,530908.0,23.79,23.8,23.67,23.8,530908.0
2021-08-31 10:40:00,23.8,23.9,23.76,23.86,604096.0,23.8,23.9,23.76,23.86,604096.0
2021-08-31 10:50:00,23.86,23.9,23.74,23.76,561364.0,23.86,23.9,23.74,23.76,561364.0
2021-08-31 11:00:00,23.75,23.85,23.71,23.78,437279.0,23.75,23.85,23.71,23.78,437279.0
2021-08-31 11:10:00,23.77,23.87,23.73,23.87,374208.0,23.77,23.87,23.73,23.87,374208.0
2021-08-31 11:20:00,23.87,23.92,23.82,23.91,423348.0,23.87,23.92,23.82,23.91,423348.0
2021-08-31 11:30:00,23.91,23.95,23.87,23.93,377858.0,23.91,23.95,23.87,23.93,377858.0
2021-08-31 11:40:00,23.92,24.06,23.9,24.03,521570.0,23.92,24.06,23.9,24.03,521570.0
2021-08-31 11:50:00,24.04,24.06,24.01,24.03,328975.0,24.04,24.06,24.01,24.03,328975.0
2021-08-31 12:00:00,24.03,24.14,23.97,23.98,876274.0,24.03,24.14,23.97,23.98,876274.0
2021-08-31 12:10:00,23.98,24.02,23.97,23.99,270423.0,23.98,24.02,23.97,23.99,270423.0
2021-08-31 12:20:00,24.0,24.07,24.0,24.07,257660.0,24.0,24.07,24.0,24.07,257660.0
2021-08-31 12:30:00,24.07,24.08,23.99,24.05,330213.0,24.07,24.08,23.99,24.05,330213.0
2021-08-31 12:40:00,24.05,24.09,24.0,24.01,257927.0,24.05,24.09,24.0,24.01,257927.0
2021-08-31 12:50:00,24.01,24.18,23.99,24.13,533487.0,24.01,24.18,23.99,24.13,533487.0
2021-08-31 13:00:00,24.13,24.14,24.05,24.07,360099.0,24.13,24.14,24.05,24.07,360099.0
2021-08-31 13:10:00,24.07,24.1,24.02,24.04,318238.0,24.07,24.1,24.02,24.04,318238.0
2021-08-31 13:20:00,24.05,24.12,23.98,24.11,460948.0,24.05,24.12,23.98,24.11,460948.0
2021-08-31 13:30:00,24.12,24.13,24.06,24.11,241561.0,24.12,24.13,24.06,24.11,241561.0
2021-08-31 13:40:00,24.11,24.17,24.1,24.14,317321.0,24.11,24.17,24.1,24.14,317321.0
2021-08-31 13:50:00,24.14,24.15,24.08,24.12,244767.0,24.14,24.15,24.08,24.12,244767.0
2021-08-31 14:00:00,24.12,24.14,24.07,24.08,250361.0,24.12,24.14,24.07,24.08,250361.0
2021-08-31 14:10:00,24.08,24.09,24.04,24.08,206256.0,24.08,24.09,24.04,24.08,206256.0
2021-08-31 14:20:00,24.08,24.11,24.03,24.06,272656.0,24.08,24.11,24.03,24.06,272656.0
2021-08-31 14:30:00,24.05,24.1,24.05,24.06,169394.0,24.05,24.1,24.05,24.06,169394.0
2021-08-31 14:40:00,24.06,24.06,23.97,23.99,266785.0,24.06,24.06,23.97,23.99,266785.0
2021-08-31 14:50:00,23.98,24.06,23.98,24.06,249143.0,23.98,24.06,23.98,24.06,249143.0
2021-08-31 15:00:00,24.05,24.08,24.03,24.05,413134.0,24.05,24.08,24.03,24.05,413134.0
2021-08-31 15:10:00,24.05,24.09,24.01,24.09,444318.0,24.05,24.09,24.01,24.09,444318.0
2021-08-31 15:20:00,24.09,24.11,24.03,24.08,735846.0,24.09,24.11,24.03,24.08,735846.0
2021-08-31 15:30:00,24.07,24.08,23.98,24.02,770459.0,24.07,24.08,23.98,24.02,770459.0
2021-08-31 15:40:00,24.02,24.11,24.01,24.11,687093.0,24.02,24.11,24.01,24.11,687093.0
2021-08-31 15:50:00,24.11,24.19,24.1,24.13,2306893.0,24.11,24.19,24.1,24.13,2306893.0
2021-09-01 09:30:00,24.22,24.42,24.03,24.27,2376382.0,24.22,24.42,24.03,24.27,2376382.0
2021-09-01 09:40:00,24.27,24.3,23.82,24.02,1819991.0,24.27,24.3,23.82,24.02,1819991.0
2021-09-01 09:50:00,24.02,24.1,23.86,23.9,1245030.0,24.02,24.1,23.86,23.9,1245030.0
2021-09-01 10:00:00,23.91,24.11,23.9,24.01,958339.0,23.91,24.11,23.9,24.01,958339.0
2021-09-01 10:10:00,24.0,24.01,23.85,23.87,1160658.0,24.0,24.01,23.85,23.87,1160658.0
2021-09-01 10:20:00,23.86,23.97,23.86,23.97,497653.0,23.86,23.97,23.86,23.97,497653.0
2021-09-01 10:30:00,23.97,24.06,23.9,23.92,574728.0,23.97,24.06,23.9,23.92,574728.0
2021-09-01 10:40:00,23.93,24.01,23.92,23.94,492116.0,23.93,24.01,23.92,23.94,492116.0
2021-09-01 10:50:00,23.93,24.1,23.91,24.05,791182.0,23.93,24.1,23.91,24.05,791182.0
2021-09-01 11:00:00,24.05,24.05,23.92,23.94,526681.0,24.05,24.05,23.92,23.94,526681.0
2021-09-01 11:10:00,23.94,24.05,23.91,23.99,559724.0,23.94,24.05,23.91,23.99,559724.0
2021-09-01 11:20:00,24.0,24.0,23.91,23.93,439697.0,24.0,24.0,23.91,23.93,439697.0
2021-09-01 11:30:00,23.92,23.93,23.82,23.85,551930.0,23.92,23.93,23.82,23.85,551930.0
2021-09-01 11:40:00,23.84,23.89,23.71,23.75,1035551.0,23.84,23.89,23.71,23.75,1035551.0
2021-09-01 11:50:00,23.75,23.79,23.71,23.73,507493.0,23.75,23.79,23.71,23.73,507493.0
2021-09-01 12:00:00,23.73,23.74,23.67,23.73,858022.0,23.73,23.74,23.67,23.73,858022.0
2021-09-01 12:10:00,23.73,23.77,23.7,23.72,325147.0,23.73,23.77,23.7,23.72,325147.0
2021-09-01 12:20:00,23.72,23.83,23.72,23.82,348967.0,23.72,23.83,23.72,23.82,348967.0
2021-09-01 12:30:00,23.82,23.83,23.74,23.77,551974.0,23.82,23.83,23.74,23.77,551974.0
2021-09-01 12:40:00,23.77,23.78,23.68,23.73,1033876.0,23.77,23.78,23.68,23.73,1033876.0
2021-09-01 12:50:00,23.72,23.74,23.64,23.67,578628.0,23.72,23.74,23.64,23.67,578628.0
2021-09-01 13:00:00,23.67,23.7,23.62,23.63,562940.0,23.67,23.7,23.62,23.63,562940.0
2021-09-01 13:10:00,23.63,23.66,23.53,23.58,1097570.0,23.63,23.66,23.53,23.58,1097570.0
2021-09-01 13:20:00,23.57,23.6,23.52,23.53,650892.0,23.57,23.6,23.52,23.53,650892.0
2021-09-01 13:30:00,23.54,23.6,23.53,23.57,418901.0,23.54,23.6,23.53,23.57,418901.0
2021-09-01 13:40:00,23.57,23.58,23.49,23.53,517122.0,23.57,23.58,23.49,23.53,517122.0
2021-09-01 13:50:00,23.53,23.54,23.43,23.46,663873.0,23.53,23.54,23.43,23.46,663873.0
2021-09-01 14:00:00,23.46,23.48,23.36,23.4,413092.0,23.46,23.48,23.36,23.4,413092.0
2021-09-01 14:10:00,23.39,23.41,23.32,23.33,560516.0,23.39,23.41,23.32,23.33,560516.0
2021-09-01 14:20:00,23.33,23.4,23.31,23.39,345780.0,23.33,23.4,23.31,23.39,345780.0
2021-09-01 14:30:00,23.39,23.4,23.32,23.37,384369.0,23.39,23.4,23.32,23.37,384369.0
2021-09-01 14:40:00,23.37,23.52,23.36,23.49,589532.0,23.37,23.52,23.36,23.49,589532.0
2021-09-01 14:50:00,23.49,23.51,23.46,23.48,370652.0,23.49,23.51,23.46,23.48,370652.0
2021-09-01 15:00:00,23.49,23.54,23.48,23.51,569671.0,23.49,23.54,23.48,23.51,569671.0
2021-09-01 15:10:00,23.52,23.55,23.5,23.52,503191.0,23.52,23.55,23.5,23.52,503191.0
2021-09-01 15:20:00,23.52,23.56,23.46,23.48,530731.0,23.52,23.56,23.46,23.48,530731.0
2021-09-01 15:30:00,23.48,23.55,23.48,23.49,408254.0,23.48,23.55,23.48,23.49,408254.0
2021-09-01 15:40:00,23.49,23.56,23.48,23.55,599195.0,23.49,23.56,23.48,23.55,599195.0
2021-09-01 15:50:00,23.56,23.57,23.49,23.51,1430940.0,23.56,23.57,23.49,23.51,1430940.0
2021-09-02 09:30:00,23.58,23.73,23.34,23.38,1830268.0,23.58,23.73,23.34,23.38,1830268.0
2021-09-02 09:40:00,23.39,23.45,23.26,23.32,1419420.0,23.39,23.45,23.26,23.32,1419420.0
2021-09-02 09:50:00,23.32,23.33,23.12,23.27,1371680.0,23.32,23.33,23.12,23.27,1371680.0
2021-09-02 10:00:00,23.27,23.51,23.27,23.39,1689991.0,23.27,23.51,23.27,23.39,1689991.0
2021-09-02 10:10:00,23.39,23.52,23.3,23.47,1355799.0,23.39,23.52,23.3,23.47,1355799.0
2021-09-02 10:20:00,23.47,23.67,23.45,23.65,1269292.0,23.47,23.67,23.45,23.65,1269292.0
2021-09-02 10:30:00,23.65,23.85,23.62,23.75,987704.0,23.65,23.85,23.62,23.75,987704.0
2021-09-02 10:40:00,23.75,23.84,23.72,23.79,661245.0,23.75,23.84,23.72,23.79,661245.0
2021-09-02 10:50:00,23.8,23.87,23.77,23.84,583981.0,23.8,23.87,23.77,23.84,583981.0
2021-09-02 11:00:00,23.83,24.1,23.83,24.1,2112834.0,23.83,24.1,23.83,24.1,2112834.0
2021-09-02 11:10:00,24.09,24.16,24.03,24.11,1530616.0,24.09,24.16,24.03,24.11,1530616.0
2021-09-02 11:20:00,24.11,24.16,24.08,24.14,987962.0,24.11,24.16,24.08,24.14,987962.0
2021-09-02 11:30:00,24.14,24.18,24.08,24.1,833188.0,24.14,24.18,24.08,24.1,833188.0
2021-09-02 11:40:00,24.1,24.31,24.08,24.27,1133578.0,24.1,24.31,24.08,24.27,1133578.0
2021-09-02 11:50:00,24.28,24.35,24.26,24.34,1414187.0,24.28,24.35,24.26,24.34,1414187.0
2021-09-02 12:00:00,24.33,24.35,24.21,24.24,853978.0,24.33,24.35,24.21,24.24,853978.0
2021-09-02 12:10:00,24.24,24.32,24.21,24.27,790413.0,24.24,24.32,24.21,24.27,790413.0
2021-09-02 12:20:00,24.28,24.39,24.26,24.38,607942.0,24.28,24.39,24.26,24.38,607942.0
2021-09-02 12:30:00,24.38,24.39,24.32,24.34,476022.0,24.38,24.39,24.32,24.34,476022.0
2021-09-02 12:40:00,24.34,24.39,24.31,24.38,374119.0,24.34,24.39,24.31,24.38,374119.0
2021-09-02 12:50:00,24.37,24.47,24.37,24.4,801741.0,24.37,24.47,24.37,24.4,801741.0
2021-09-02 13:00:00,24.4,24.42,24.32,24.37,473592.0,24.4,24.42,24.32,24.37,473592.0
2021-09-02 13:10:00,24.38,24.45,24.34,24.39,399261.0,24.38,24.45,24.34,24.39,399261.0
2021-09-02 13:20:00,24.39,24.42,24.25,24.25,589113.0,24.39,24.42,24.25,24.25,589113.0
2021-09-02 13:30:00,24.26,24.32,24.17,24.2,773612.0,24.26,24.32,24.17,24.2,773612.0
2021-09-02 13:40:00,24.19,24.28,24.19,24.26,776450.0,24.19,24.28,24.19,24.26,776450.0
2021-09-02 13:50:00,24.25,24.26,24.14,24.23,658551.0,24.25,24.26,24.14,24.23,658551.0
2021-09-02 14:00:00,24.23,24.25,24.15,24.18,614191.0,24.23,24.25,24.15,24.18,614191.0
2021-09-02 14:10:00,24.19,24.19,24.1,24.18,387497.0,24.19,24.19,24.1,24.18,387497.0
2021-09-02 14:20:00,24.18,24.18,24.11,24.14,303237.0,24.18,24.18,24.11,24.14,303237.0
2021-09-02 14:30:00,24.14,24.2,24.12,24.19,299564.0,24.14,24.2,24.12,24.19,299564.0
2021-09-02 14:40:00,24.19,24.24,24.18,24.22,325828.0,24.19,24.24,24.18,24.22,325828.0
2021-09-02 14:50:00,24.22,24.27,24.22,24.23,544853.0,24.22,24.27,24.22,24.23,544853.0
2021-09-02 15:00:00,24.24,24.28,24.13,24.15,737802.0,24.24,24.28,24.13,24.15,737802.0
2021-09-02 15:10:00,24.14,24.21,24.1,24.19,448362.0,24.14,24.21,24.1,24.19,448362.0
2021-09-02 15:20:00,24.18,24.19,24.08,24.09,417808.0,24.18,24.19,24.08,24.09,417808.0
2021-09-02 15:30:00,24.09,24.1,24.0,24.02,532534.0,24.09,24.1,24.0,24.02,532534.0
2021-09-02 15:40:00,24.02,24.03,23.97,24.0,620247.0,24.02,24.03,23.97,24.0,620247.0
2021-09-02 15:50:00,24.0,24.07,23.99,24.02,1375170.0,24.0,24.07,23.99,24.02,1375170.0
2021-09-03 09:30:00,23.92,24.14,23.77,23.84,1514143.0,23.92,24.14,23.77,23.84,1514143.0
2021-09-03 09:40:00,23.84,24.15,23.77,24.11,1426513.0,23.84,24.15,23.77,24.11,1426513.0
2021-09-03 09:50:00,24.11,24.14,23.84,23.86,988890.0,24.11,24.14,23.84,23.86,988890.0
2021-09-03 10:00:00,23.86,23.86,23.68,23.76,1383569.0,23.86,23.86,23.68,23.76,1383569.0
2021-09-03 10:10:00,23.77,23.95,23.75,23.92,843105.0,23.77,23.95,23.75,23.92,843105.0
2021-09-03 10:20:00,23.91,23.91,23.71,23.74,768287.0,23.91,23.91,23.71,23.74,768287.0
2021-09-03 10:30:00,23.74,23.75,23.59,23.64,1377505.0,23.74,23.75,23.59,23.64,1377505.0
2021-09-03 10:40:00,23.64,23.69,23.53,23.54,755382.0,23.64,23.69,23.53,23.54,755382.0
2021-09-03 10:50:00,23.54,23.56,23.45,23.54,1197982.0,23.54,23.56,23.45,23.54,1197982.0
2021-09-03 11:00:00,23.54,23.55,23.4,23.44,856782.0,23.54,23.55,23.4,23.44,856782.0
2021-09-03 11:10:00,23.45,23.46,23.31,23.35,848694.0,23.45,23.46,23.31,23.35,848694.0
2021-09-03 11:20:00,23.35,23.35,23.21,23.24,1114838.0,23.35,23.35,23.21,23.24,1114838.0
2021-09-03 11:30:00,23.23,23.24,23.17,23.22,1615022.0,23.23,23.24,23.17,23.22,1615022.0
2021-09-03 11:40:00,23.22,23.23,23.15,23.21,917361.0,23.22,23.23,23.15,23.21,917361.0
2021-09-03 11:50:00,23.21,23.22,23.02,23.03,1115417.0,23.21,23.22,23.02,23.03,1115417.0
2021-09-03 12:00:00,23.03,23.07,22.91,22.92,1594500.0,23.03,23.07,22.91,22.92,1594500.0
2021-09-03 12:10:00,22.92,22.92,22.77,22.82,2640985.0,22.92,22.92,22.77,22.82,2640985.0
2021-09-03 12:20:00,22.82,22.84,22.78,22.83,1382817.0,22.82,22.84,22.78,22.83,1382817.0
2021-09-03 12:30:00,22.83,22.83,22.65,22.7,2051649.0,22.83,22.83,22.65,22.7,2051649.0
2021-09-03 12:40:00,22.7,22.81,22.63,22.8,1615200.0,22.7,22.81,22.63,22.8,1615200.0
2021-09-03 12:50:00,22.8,22.83,22.7,22.73,1320937.0,22.8,22.83,22.7,22.73,1320937.0
2021-09-03 13:00:00,22.72,22.9,22.68,22.87,1558888.0,22.72,22.9,22.68,22.87,1558888.0
2021-09-03 13:10:00,22.87,22.94,22.79,22.82,1093261.0,22.87,22.94,22.79,22.82,1093261.0
2021-09-03 13:20:00,22.82,22.91,22.81,22.85,630845.0,22.82,22.91,22.81,22.85,630845.0
2021-09-03 13:30:00,22.85,22.88,22.79,22.84,501253.0,22.85,22.88,22.79,22.84,501253.0
2021-09-03 13:40:00,22.83,22.89,22.8,22.85,453994.0,22.83,22.89,22.8,22.85,453994.0
2021-09-03 13:50:00,22.85,22.93,22.85,22.9,485657.0,22.85,22.93,22.85,22.9,485657.0
2021-09-03 14:00:00,22.91,22.97,22.86,22.96,667258.0,22.91,22.97,22.86,22.96,667258.0
2021-09-03 14:10:00,22.96,23.04,22.96,23.02,733088.0,22.96,23.04,22.96,23.02,733088.0
2021-09-03 14:20:00,23.02,23.03,22.9,22.9,641440.0,23.02,23.03,22.9,22.9,641440.0
2021-09-03 14:30:00,22.9,22.91,22.86,22.9,402750.0,22.9,22.91,22.86,22.9,402750.0
2021-09-03 14:40:00,22.91,22.91,22.85,22.87,381989.0,22.91,22.91,22.85,22.87,381989.0
2021-09-03 14:50:00,22.87,22.89,22.84,22.85,468473.0,22.87,22.89,22.84,22.85,468473.0
2021-09-03 15:00:00,22.85,22.94,22.85,22.88,409791.0,22.85,22.94,22.85,22.88,409791.0
2021-09-03 15:10:00,22.88,22.88,22.81,22.86,608167.0,22.88,22.88,22.81,22.86,608167.0
2021-09-03 15:20:00,22.86,22.87,22.8,22.8,396876.0,22.86,22.87,22.8,22.8,396876.0
2021-09-03 15:30:00,22.81,22.86,22.8,22.83,617439.0,22.81,22.86,22.8,22.83,617439.0
2021-09-03 15:40:00,22.83,22.94,22.82,22.94,951448.0,22.83,22.94,22.82,22.94,951448.0
2021-09-03 15:50:00,22.94,22.98,22.91,22.96,2459763.0,22.94,22.98,22.91,22.96,2459763.0
2021-09-07 09:30:00,22.75,23.24,22.56,23.18,2992912.0,22.75,23.24,22.56,23.18,2992912.0
2021-09-07 09:40:00,23.18,23.42,23.15,23.33,2361084.0,23.18,23.42,23.15,23.33,2361084.0
2021-09-07 09:50:00,23.32,23.42,23.16,23.18,1583552.0,23.32,23.42,23.16,23.18,1583552.0
2021-09-07 10:00:00,23.17,23.42,23.17,23.31,919924.0,23.17,23.42,23.17,23.31,919924.0
2021-09-07 10:10:00,23.31,23.5,23.23,23.44,1624485.0,23.31,23.5,23.23,23.44,1624485.0
2021-09-07 10:20:00,23.44,23.53,23.3,23.32,796695.0,23.44,23.53,23.3,23.32,796695.0
2021-09-07 10:30:00,23.32,23.35,23.16,23.2,850149.0,23.32,23.35,23.16,23.2,850149.0
2021-09-07 10:40:00,23.21,23.24,23.05,23.06,713874.0,23.21,23.24,23.05,23.06,713874.0
2021-09-07 10:50:00,23.06,23.13,23.04,23.1,1542563.0,23.06,23.13,23.04,23.1,1542563.0
2021-09-07 11:00:00,23.09,23.11,22.97,22.97,791409.0,23.09,23.11,22.97,22.97,791409.0
2021-09-07 11:10:00,22.97,23.04,22.93,22.98,698309.0,22.97,23.04,22.93,22.98,698309.0
2021-09-07 11:20:00,22.97,23.1,22.93,23.05,493893.0,22.97,23.1,22.93,23.05,493893.0
2021-09-07 11:30:00,23.05,23.2,23.04,23.18,600751.0,23.05,23.2,23.04,23.18,600751.0
2021-09-07 11:40:00,23.18,23.25,23.13,23.15,502880.0,23.18,23.25,23.13,23.15,502880.0
2021-09-07 11:50:00,23.15,23.17,23.05,23.14,412103.0,23.15,23.17,23.05,23.14,412103.0
2021-09-07 12:00:00,23.14,23.23,23.14,23.21,355653.0,23.14,23.23,23.14,23.21,355653.0
2021-09-07 12:10:00,23.22,23.23,23.08,23.1,274671.0,23.22,23.23,23.08,23.1,274671.0
2021-09-07 12:20:00,23.11,23.2,23.09,23.16,407497.0,23.11,23.2,23.09,23.16,407497.0
2021-09-07 12:30:00,23.16,23.26,23.14,23.22,329812.0,23.16,23.26,23.14,23.22,329812.0
2021-09-07 12:40:00,23.23,23.3,23.22,23.29,362049.0,23.23,23.3,23.22,23.29,362049.0
2021-09-07 12:50:00,23.29,23.3,23.25,23.27,408105.0,23.29,23.3,23.25,23.27,408105.0
2021-09-07 13:00:00,23.26,23.28,23.19,23.25,495180.0,23.26,23.28,23.19,23.25,495180.0
2021-09-07 13:10:00,23.25,23.3,23.23,23.27,295078.0,23.25,23.3,23.23,23.27,295078.0
2021-09-07 13:20:00,23.27,23.29,23.2,23.22,256047.0,23.27,23.29,23.2,23.22,256047.0
2021-09-07 13:30:00,23.22,23.28,23.21,23.28,364555.0,23.22,23.28,23.21,23.28,364555.0
2021-09-07 13:40:00,23.28,23.33,23.27,23.33,335015.0,23.28,23.33,23.27,23.33,335015.0
2021-09-07 13:50:00,23.33,23.34,23.26,23.33,449176.0,23.33,23.34,23.26,23.33,449176.0
2021-09-07 14:00:00,23.32,23.37,23.29,23.3,687574.0,23.32,23.37,23.29,23.3,687574.0
2021-09-07 14:10:00,23.3,23.4,23.28,23.33,695783.0,23.3,23.4,23.28,23.33,695783.0
2021-09-07 14:20:00,23.33,23.42,23.31,23.37,837470.0,23.33,23.42,23.31,23.37,837470.0
2021-09-07 14:30:00,23.37,23.49,23.37,23.48,877214.0,23.37,23.49,23.37,23.48,877214.0
2021-09-07 14:40:00,23.47,23.5,23.42,23.5,573634.0,23.47,23.5,23.42,23.5,573634.0
2021-09-07 14:50:00,23.49,23.53,23.46,23.5,755954.0,23.49,23.53,23.46,23.5,755954.0
2021-09-07 15:00:00,23.51,23.54,23.45,23.45,715736.0,23.51,23.54,23.45,23.45,715736.0
2021-09-07 15:10:00,23.45,23.51,23.44,23.46,715388.0,23.45,23.51,23.44,23.46,715388.0
2021-09-07 15:20:00,23.46,23.59,23.43,23.54,790758.0,23.46,23.59,23.43,23.54,790758.0
2021-09-07 15:30:00,23.54,23.58,23.51,23.55,703834.0,23.54,23.58,23.51,23.55,703834.0
2021-09-07 15:40:00,23.55,23.59,23.52,23.57,729230.0,23.55,23.59,23.52,23.57,729230.0
2021-09-07 15:50:00,23.58,23.6,23.52,23.57,1383782.0,23.58,23.6,23.52,23.57,1383782.0
2021-09-08 09:30:00,23.57,23.81,23.48,23.68,1886989.0,23.57,23.81,23.48,23.68,1886989.0
2021-09-08 09:40:00,23.68,23.79,23.56,23.71,1006162.0,23.68,23.79,23.56,23.71,1006162.0
2021-09-08 09:50:00,23.7,23.73,23.55,23.61,825052.0,23.7,23.73,23.55,23.61,825052.0
2021-09-08 10:00:00,23.61,23.66,23.31,23.35,981212.0,23.61,23.66,23.31,23.35,981212.0
2021-09-08 10:10:00,23.35,23.48,23.27,23.42,835648.0,23.35,23.48,23.27,23.42,835648.0
2021-09-08 10:20:00,23.42,23.47,23.24,23.25,645452.0,23.42,23.47,23.24,23.25,645452.0
2021-09-08 10:30:00,23.26,23.3,23.12,23.14,892003.0,23.26,23.3,23.12,23.14,892003.0
2021-09-08 10:40:00,23.14,23.14,22.95,23.06,928887.0,23.14,23.14,22.95,23.06,928887.0
2021-09-08 10:50:00,23.07,23.07,22.81,22.91,1119894.0,23.07,23.07,22.81,22.91,1119894.0
2021-09-08 11:00:00,22.91,23.02,22.85,22.95,1034728.0,22.91,23.02,22.85,22.95,1034728.0
2021-09-08 11:10:00,22.95,23.03,22.92,22.95,572406.0,22.95,23.03,22.92,22.95,572406.0
2021-09-08 11:20:00,22.94,22.97,22.88,22.89,466400.0,22.94,22.97,22.88,22.89,466400.0
2021-09-08 11:30:00,22.89,22.96,22.87,22.95,401226.0,22.89,22.96,22.87,22.95,401226.0
2021-09-08 11:40:00,22.95,23.01,22.84,22.86,515668.0,22.95,23.01,22.84,22.86,515668.0
2021-09-08 11:50:00,22.86,22.87,22.8,22.84,600744.0,22.86,22.87,22.8,22.84,600744.0
2021-09-08 12:00:00,22.83,22.95,22.79,22.92,605211.0,22.83,22.95,22.79,22.92,605211.0
2021-09-08 12:10:00,22.92,22.98,22.88,22.98,313262.0,22.92,22.98,22.88,22.98,313262.0
2021-09-08 12:20:00,22.99,23.0,22.95,22.99,306033.0,22.99,23.0,22.95,22.99,306033.0
2021-09-08 12:30:00,22.98,23.04,22.96,23.04,217303.0,22.98,23.04,22.96,23.04,217303.0
2021-09-08 12:40:00,23.03,23.05,22.96,23.02,331633.0,23.03,23.05,22.96,23.02,331633.0
2021-09-08 12:50:00,23.02,23.04,22.96,22.99,191628.0,23.02,23.04,22.96,22.99,191628.0
2021-09-08 13:00:00,23.0,23.04,22.97,22.98,269283.0,23.0,23.04,22.97,22.98,269283.0
2021-09-08 13:10:00,22.99,23.0,22.94,22.95,259749.0,22.99,23.0,22.94,22.95,259749.0
2021-09-08 13:20:00,22.96,22.99,22.94,22.95,168128.0,22.96,22.99,22.94,22.95,168128.0
2021-09-08 13:30:00,22.95,22.97,22.92,22.94,210966.0,22.95,22.97,22.92,22.94,210966.0
2021-09-08 13:40:00,22.93,22.94,22.89,22.91,173787.0,22.93,22.94,22.89,22.91,173787.0
2021-09-08 13:50:00,22.92,22.96,22.91,22.91,179042.0,22.92,22.96,22.91,22.91,179042.0
2021-09-08 14:00:00,22.91,23.02,22.91,22.96,281540.0,22.91,23.02,22.91,22.96,281540.0
2021-09-08 14:10:00,22.96,22.99,22.9,22.91,230934.0,22.96,22.99,22.9,22.91,230934.0
2021-09-08 14:20:00,22.91,22.91,22.82,22.83,504913.0,22.91,22.91,22.82,22.83,504913.0
2021-09-08 14:30:00,22.84,22.89,22.83,22.88,422169.0,22.84,22.89,22.83,22.88,422169.0
2021-09-08 14:40:00,22.88,22.9,22.84,22.86,211372.0,22.88,22.9,22.84,22.86,211372.0
2021-09-08 14:50:00,22.85,22.89,22.85,22.87,156872.0,22.85,22.89,22.85,22.87,156872.0
2021-09-08 15:00:00,22.86,22.92,22.85,22.91,380172.0,22.86,22.92,22.85,22.91,380172.0
2021-09-08 15:10:00,22.92,23.02,22.91,22.97,591407.0,22.92,23.02,22.91,22.97,591407.0
2021-09-08 15:20:00,22.97,22.99,22.93,22.93,552601.0,22.97,22.99,22.93,22.93,552601.0
2021-09-08 15:30:00,22.93,22.94,22.87,22.87,519413.0,22.93,22.94,22.87,22.87,519413.0
2021-09-08 15:40:00,22.88,22.9,22.77,22.78,900048.0,22.88,22.9,22.77,22.78,900048.0
2021-09-08 15:50:00,22.78,22.82,22.76,22.79,1458308.0,22.78,22.82,22.76,22.79,1458308.0
2021-09-09 09:30:00,22.83,22.95,22.62,22.88,1389444.0,22.83,22.95,22.62,22.88,1389444.0
2021-09-09 09:40:00,22.87,22.97,22.72,22.75,914235.0,22.87,22.97,22.72,22.75,914235.0
2021-09-09 09:50:00,22.75,23.19,22.74,23.17,1349883.0,22.75,23.19,22.74,23.17,1349883.0
2021-09-09 10:00:00,23.17,23.3,23.16,23.3,1434479.0,23.17,23.3,23.16,23.3,1434479.0
2021-09-09 10:10:00,23.29,23.41,23.24,23.4,1076751.0,23.29,23.41,23.24,23.4,1076751.0
2021-09-09 10:20:00,23.4,23.42,23.31,23.34,943297.0,23.4,23.42,23.31,23.34,943297.0
2021-09-09 10:30:00,23.34,23.47,23.3,23.44,928381.0,23.34,23.47,23.3,23.44,928381.0
2021-09-09 10:40:00,23.43,23.58,23.34,23.56,989854.0,23.43,23.58,23.34,23.56,989854.0
2021-09-09 10:50:00,23.56,23.61,23.5,23.53,910829.0,23.56,23.61,23.5,23.53,910829.0
2021-09-09 11:00:00,23.54,23.64,23.53,23.63,1115966.0,23.54,23.64,23.53,23.63,1115966.0
2021-09-09 11:10:00,23.63,23.72,23.57,23.59,1030013.0,23.63,23.72,23.57,23.59,1030013.0
2021-09-09 11:20:00,23.59,23.59,23.43,23.44,934910.0,23.59,23.59,23.43,23.44,934910.0
2021-09-09 11:30:00,23.45,23.54,23.42,23.54,625171.0,23.45,23.54,23.42,23.54,625171.0
2021-09-09 11:40:00,23.54,23.58,23.36,23.39,469560.0,23.54,23.58,23.36,23.39,469560.0
2021-09-09 11:50:00,23.39,23.49,23.38,23.49,352450.0,23.39,23.49,23.38,23.49,352450.0
2021-09-09 12:00:00,23.49,23.56,23.46,23.51,414662.0,23.49,23.56,23.46,23.51,414662.0
2021-09-09 12:10:00,23.52,23.52,23.39,23.47,406284.0,23.52,23.52,23.39,23.47,406284.0
2021-09-09 12:20:00,23.47,23.55,23.47,23.52,228387.0,23.47,23.55,23.47,23.52,228387.0
2021-09-09 12:30:00,23.53,23.6,23.5,23.56,266633.0,23.53,23.6,23.5,23.56,266633.0
2021-09-09 12:40:00,23.57,23.59,23.5,23.53,273327.0,23.57,23.59,23.5,23.53,273327.0
2021-09-09 12:50:00,23.53,23.56,23.49,23.51,201438.0,23.53,23.56,23.49,23.51,201438.0
2021-09-09 13:00:00,23.52,23.59,23.49,23.55,286011.0,23.52,23.59,23.49,23.55,286011.0
2021-09-09 13:10:00,23.55,23.56,23.47,23.49,223202.0,23.55,23.56,23.47,23.49,223202.0
2021-09-09 13:20:00,23.49,23.49,23.29,23.36,650991.0,23.49,23.49,23.29,23.36,650991.0
2021-09-09 13:30:00,23.36,23.36,23.23,23.25,426090.0,23.36,23.36,23.23,23.25,426090.0
2021-09-09 13:40:00,23.24,23.32,23.24,23.32,286537.0,23.24,23.32,23.24,23.32,286537.0
2021-09-09 13:50:00,23.32,23.34,23.26,23.3,296107.0,23.32,23.34,23.26,23.3,296107.0
2021-09-09 14:00:00,23.29,23.31,23.2,23.28,407826.0,23.29,23.31,23.2,23.28,407826.0
2021-09-09 14:10:00,23.28,23.32,23.25,23.25,293985.0,23.28,23.32,23.25,23.25,293985.0
2021-09-09 14:20:00,23.26,23.26,23.13,23.21,434622.0,23.26,23.26,23.13,23.21,434622.0
2021-09-09 14:30:00,23.21,23.23,23.09,23.09,430579.0,23.21,23.23,23.09,23.09,430579.0
2021-09-09 14:40:00,23.1,23.17,23.05,23.17,754783.0,23.1,23.17,23.05,23.17,754783.0
2021-09-09 14:50:00,23.17,23.18,23.11,23.14,431690.0,23.17,23.18,23.11,23.14,431690.0
2021-09-09 15:00:00,23.13,23.27,23.12,23.2,567091.0,23.13,23.27,23.12,23.2,567091.0
2021-09-09 15:10:00,23.2,23.24,23.12,23.14,469432.0,23.2,23.24,23.12,23.14,469432.0
2021-09-09 15:20:00,23.14,23.22,23.13,23.2,393428.0,23.14,23.22,23.13,23.2,393428.0
2021-09-09 15:30:00,23.2,23.33,23.17,23.32,580671.0,23.2,23.33,23.17,23.32,580671.0
2021-09-09 15:40:00,23.32,23.39,23.29,23.36,736047.0,23.32,23.39,23.29,23.36,736047.0
2021-09-09 15:50:00,23.36,23.37,23.27,23.28,1060383.0,23.36,23.37,23.27,23.28,1060383.0
2021-09-10 09:30:00,23.4,23.5,23.14,23.3,1819618.0,23.4,23.5,23.14,23.3,1819618.0
2021-09-10 09:40:00,23.29,23.3,23.03,23.15,1416917.0,23.29,23.3,23.03,23.15,1416917.0
2021-09-10 09:50:00,23.15,23.23,22.99,23.12,1277012.0,23.15,23.23,22.99,23.12,1277012.0
2021-09-10 10:00:00,23.12,23.14,22.86,22.94,1200091.0,23.12,23.14,22.86,22.94,1200091.0
2021-09-10 10:10:00,22.93,23.06,22.91,22.92,882630.0,22.93,23.06,22.91,22.92,882630.0
2021-09-10 10:20:00,22.92,23.01,22.87,22.97,609306.0,22.92,23.01,22.87,22.97,609306.0
2021-09-10 10:30:00,22.96,22.97,22.77,22.85,958993.0,22.96,22.97,22.77,22.85,958993.0
2021-09-10 10:40:00,22.84,22.9,22.78,22.83,603022.0,22.84,22.9,22.78,22.83,603022.0
2021-09-10 10:50:00,22.83,22.88,22.74,22.82,672440.0,22.83,22.88,22.74,22.82,672440.0
2021-09-10 11:00:00,22.83,22.88,22.79,22.82,467181.0,22.83,22.88,22.79,22.82,467181.0
2021-09-10 11:10:00,22.82,22.89,22.77,22.82,593162.0,22.82,22.89,22.77,22.82,593162.0
2021-09-10 11:20:00,22.82,22.96,22.8,22.92,694472.0,22.82,22.96,22.8,22.92,694472.0
2021-09-10 11:30:00,22.92,23.08,22.91,23.03,597340.0,22.92,23.08,22.91,23.03,597340.0
2021-09-10 11:40:00,23.04,23.12,22.98,22.98,515315.0,23.04,23.12,22.98,22.98,515315.0
2021-09-10 11:50:00,22.98,23.1,22.98,23.06,398170.0,22.98,23.1,22.98,23.06,398170.0
2021-09-10 12:00:00,23.05,23.15,23.03,23.13,339777.0,23.05,23.15,23.03,23.13,339777.0
2021-09-10 12:10:00,23.14,23.23,23.12,23.19,475545.0,23.14,23.23,23.12,23.19,475545.0
2021-09-10 12:20:00,23.19,23.29,23.18,23.25,530736.0,23.19,23.29,23.18,23.25,530736.0
2021-09-10 12:30:00,23.24,23.27,23.2,23.26,397417.0,23.24,23.27,23.2,23.26,397417.0
2021-09-10 12:40:00,23.26,23.27,23.19,23.25,405913.0,23.26,23.27,23.19,23.25,405913.0
2021-09-10 12:50:00,23.24,23.24,23.12,23.15,459237.0,23.24,23.24,23.12,23.15,459237.0
2021-09-10 13:00:00,23.14,23.2,23.09,23.1,305714.0,23.14,23.2,23.09,23.1,305714.0
2021-09-10 13:10:00,23.11,23.13,23.05,23.1,315196.0,23.11,23.13,23.05,23.1,315196.0
2021-09-10 13:20:00,23.09,23.12,23.06,23.09,334246.0,23.09,23.12,23.06,23.09,334246.0
2021-09-10 13:30:00,23.09,23.11,23.05,23.11,269643.0,23.09,23.11,23.05,23.11,269643.0
2021-09-10 13:40:00,23.11,23.11,23.03,23.05,203211.0,23.11,23.11,23.03,23.05,203211.0
2021-09-10 13:50:00,23.05,23.12,23.02,23.11,245853.0,23.05,23.12,23.02,23.11,245853.0
2021-09-10 14:00:00,23.12,23.14,23.06,23.07,278746.0,23.12,23.14,23.06,23.07,278746.0
2021-09-10 14:10:00,23.06,23.1,23.03,23.05,252647.0,23.06,23.1,23.03,23.05,252647.0
2021-09-10 14:20:00,23.05,23.08,23.02,23.03,390475.0,23.05,23.08,23.02,23.03,390475.0
2021-09-10 14:30:00,23.03,23.03,22.92,22.94,559691.0,23.03,23.03,22.92,22.94,559691.0
2021-09-10 14:40:00,22.94,22.99,22.92,22.96,315797.0,22.94,22.99,22.92,22.96,315797.0
2021-09-10 14:50:00,22.96,22.99,22.93,22.96,309607.0,22.96,22.99,22.93,22.96,309607.0
2021-09-10 15:00:00,22.95,22.98,22.92,22.95,218320.0,22.95,22.98,22.92,22.95,218320.0
2021-09-10 15:10:00,22.95,22.95,22.84,22.88,633917.0,22.95,22.95,22.84,22.88,633917.0
2021-09-10 15:20:00,22.89,22.89,22.79,22.8,612360.0,22.89,22.89,22.79,22.8,612360.0
2021-09-10 15:30:00,22.79,22.81,22.72,22.76,760592.0,22.79,22.81,22.72,22.76,760592.0
2021-09-10 15:40:00,22.75,22.83,22.74,22.8,646312.0,22.75,22.83,22.74,22.8,646312.0
2021-09-10 15:50:00,22.8,22.82,22.73,22.75,1210775.0,22.8,22.82,22.73,22.75,1210775.0
2021-09-13 09:30:00,23.03,23.08,22.42,22.49,2664343.0,23.03,23.08,22.42,22.49,2664343.0
2021-09-13 09:40:00,22.49,22.63,22.36,22.53,1792238.0,22.49,22.63,22.36,22.53,1792238.0
2021-09-13 09:50:00,22.54,22.89,22.53,22.62,1865244.0,22.54,22.89,22.53,22.62,1865244.0
2021-09-13 10:00:00,22.62,22.84,22.33,22.34,1922238.0,22.62,22.84,22.33,22.34,1922238.0
2021-09-13 10:10:00,22.34,22.74,22.24,22.73,1393936.0,22.34,22.74,22.24,22.73,1393936.0
2021-09-13 10:20:00,22.73,22.92,22.72,22.88,1175621.0,22.73,22.92,22.72,22.88,1175621.0
2021-09-13 10:30:00,22.87,23.14,22.8,23.12,1688928.0,22.87,23.14,22.8,23.12,1688928.0
2021-09-13 10:40:00,23.12,23.22,23.06,23.2,1567937.0,23.12,23.22,23.06,23.2,1567937.0
2021-09-13 10:50:00,23.2,23.28,23.1,23.23,1127677.0,23.2,23.28,23.1,23.23,1127677.0
2021-09-13 11:00:00,23.24,23.27,23.14,23.23,706969.0,23.24,23.27,23.14,23.23,706969.0
2021-09-13 11:10:00,23.23,23.24,23.02,23.19,1195214.0,23.23,23.24,23.02,23.19,1195214.0
2021-09-13 11:20:00,23.19,23.31,23.17,23.29,890551.0,23.19,23.31,23.17,23.29,890551.0
2021-09-13 11:30:00,23.29,23.4,23.26,23.39,958216.0,23.29,23.4,23.26,23.39,958216.0
2021-09-13 11:40:00,23.39,23.41,23.28,23.3,677963.0,23.39,23.41,23.28,23.3,677963.0
2021-09-13 11:50:00,23.3,23.41,23.28,23.37,707165.0,23.3,23.41,23.28,23.37,707165.0
2021-09-13 12:00:00,23.36,23.4,23.31,23.34,565968.0,23.36,23.4,23.31,23.34,565968.0
2021-09-13 12:10:00,23.34,23.43,23.3,23.35,493360.0,23.34,23.43,23.3,23.35,493360.0
2021-09-13 12:20:00,23.35,23.4,23.33,23.38,361134.0,23.35,23.4,23.33,23.38,361134.0
2021-09-13 12:30:00,23.39,23.48,23.39,23.42,720291.0,23.39,23.48,23.39,23.42,720291.0
2021-09-13 12:40:00,23.43,23.46,23.33,23.37,389898.0,23.43,23.46,23.33,23.37,389898.0
2021-09-13 12:50:00,23.37,23.47,23.36,23.44,554178.0,23.37,23.47,23.36,23.44,554178.0
2021-09-13 13:00:00,23.43,23.46,23.37,23.38,298108.0,23.43,23.46,23.37,23.38,298108.0
2021-09-13 13:10:00,23.38,23.4,23.21,23.25,660911.0,23.38,23.4,23.21,23.25,660911.0
2021-09-13 13:20:00,23.25,23.27,23.09,23.12,729349.0,23.25,23.27,23.09,23.12,729349.0
2021-09-13 13:30:00,23.12,23.2,23.1,23.17,398053.0,23.12,23.2,23.1,23.17,398053.0
2021-09-13 13:40:00,23.17,23.21,23.13,23.18,357669.0,23.17,23.21,23.13,23.18,357669.0
2021-09-13 13:50:00,23.19,23.25,23.14,23.19,470118.0,23.19,23.25,23.14,23.19,470118.0
2021-09-13 14:00:00,23.18,23.26,23.16,23.19,640175.0,23.18,23.26,23.16,23.19,640175.0
2021-09-13 14:10:00,23.19,23.19,23.09,23.12,453099.0,23.19,23.19,23.09,23.12,453099.0
2021-09-13 14:20:00,23.12,23.12,23.03,23.1,582310.0,23.12,23.12,23.03,23.1,582310.0
2021-09-13 14:30:00,23.11,23.14,23.07,23.08,225473.0,23.11,23.14,23.07,23.08,225473.0
2021-09-13 14:40:00,23.09,23.22,23.08,23.2,470505.0,23.09,23.22,23.08,23.2,470505.0
2021-09-13 14:50:00,23.21,23.27,23.17,23.24,375852.0,23.21,23.27,23.17,23.24,375852.0
2021-09-13 15:00:00,23.24,23.24,23.1,23.18,551364.0,23.24,23.24,23.1,23.18,551364.0
2021-09-13 15:10:00,23.19,23.27,23.19,23.21,682756.0,23.19,23.27,23.19,23.21,682756.0
2021-09-13 15:20:00,23.21,23.3,23.16,23.3,503503.0,23.21,23.3,23.16,23.3,503503.0
2021-09-13 15:30:00,23.29,23.31,23.22,23.25,676564.0,23.29,23.31,23.22,23.25,676564.0
2021-09-13 15:40:00,23.25,23.27,23.2,23.27,674720.0,23.25,23.27,23.2,23.27,674720.0
2021-09-13 15:50:00,23.27,23.32,23.24,23.31,1540625.0,23.27,23.32,23.24,23.31,1540625.0
2021-09-14 09:30:00,23.21,23.49,22.87,23.41,2212947.0,23.21,23.49,22.87,23.41,2212947.0
2021-09-14 09:40:00,23.4,23.5,23.12,23.3,1342521.0,23.4,23.5,23.12,23.3,1342521.0
2021-09-14 09:50:00,23.3,23.49,23.15,23.18,1027881.0,23.3,23.49,23.15,23.18,1027881.0
2021-09-14 10:00:00,23.19,23.23,22.98,23.21,1364815.0,23.19,23.23,22.98,23.21,1364815.0
2021-09-14 10:10:00,23.22,23.22,23.02,23.15,699222.0,23.22,23.22,23.02,23.15,699222.0
2021-09-14 10:20:00,23.16,23.18,22.83,22.92,1141142.0,23.16,23.18,22.83,22.92,1141142.0
2021-09-14 10:30:00,22.92,22.92,22.75,22.83,1507259.0,22.92,22.92,22.75,22.83,1507259.0
2021-09-14 10:40:00,22.82,22.92,22.8,22.92,783008.0,22.82,22.92,22.8,22.92,783008.0
2021-09-14 10:50:00,22.92,22.94,22.77,22.82,613179.0,22.92,22.94,22.77,22.82,613179.0
2021-09-14 11:00:00,22.82,22.89,22.79,22.84,624454.0,22.82,22.89,22.79,22.84,624454.0
2021-09-14 11:10:00,22.85,22.93,22.82,22.85,556650.0,22.85,22.93,22.82,22.85,556650.0
2021-09-14 11:20:00,22.85,22.89,22.8,22.84,560391.0,22.85,22.89,22.8,22.84,560391.0
2021-09-14 11:30:00,22.84,22.9,22.82,22.85,481211.0,22.84,22.9,22.82,22.85,481211.0
2021-09-14 11:40:00,22.86,22.87,22.8,22.82,381022.0,22.86,22.87,22.8,22.82,381022.0
2021-09-14 11:50:00,22.82,22.94,22.81,22.94,472352.0,22.82,22.94,22.81,22.94,472352.0
2021-09-14 12:00:00,22.93,22.98,22.86,22.91,418029.0,22.93,22.98,22.86,22.91,418029.0
2021-09-14 12:10:00,22.91,22.93,22.85,22.86,301169.0,22.91,22.93,22.85,22.86,301169.0
2021-09-14 12:20:00,22.86,22.89,22.85,22.87,327647.0,22.86,22.89,22.85,22.87,327647.0
2021-09-14 12:30:00,22.87,22.93,22.83,22.89,541327.0,22.87,22.93,22.83,22.89,541327.0
2021-09-14 12:40:00,22.89,22.94,22.85,22.9,263873.0,22.89,22.94,22.85,22.9,263873.0
2021-09-14 12:50:00,22.89,22.93,22.88,22.92,315093.0,22.89,22.93,22.88,22.92,315093.0
2021-09-14 13:00:00,22.91,22.92,22.82,22.85,269250.0,22.91,22.92,22.82,22.85,269250.0
2021-09-14 13:10:00,22.84,22.96,22.84,22.96,203727.0,22.84,22.96,22.84,22.96,203727.0
2021-09-14 13:20:00,22.95,23.0,22.95,23.0,464604.0,22.95,23.0,22.95,23.0,464604.0
2021-09-14 13:30:00,23.0,23.05,22.96,23.0,351428.0,23.0,23.05,22.96,23.0,351428.0
2021-09-14 13:40:00,23.01,23.03,22.94,22.96,205358.0,23.01,23.03,22.94,22.96,205358.0
2021-09-14 13:50:00,22.96,22.98,22.92,22.94,145191.0,22.96,22.98,22.92,22.94,145191.0
2021-09-14 14:00:00,22.94,22.94,22.84,22.85,231790.0,22.94,22.94,22.84,22.85,231790.0
2021-09-14 14:10:00,22.85,22.87,22.84,22.84,469348.0,22.85,22.87,22.84,22.84,469348.0
2021-09-14 14:20:00,22.84,22.85,22.77,22.78,356891.0,22.84,22.85,22.77,22.78,356891.0
2021-09-14 14:30:00,22.78,22.78,22.7,22.74,419443.0,22.78,22.78,22.7,22.74,419443.0
2021-09-14 14:40:00,22.75,22.81,22.73,22.73,238910.0,22.75,22.81,22.73,22.73,238910.0
2021-09-14 14:50:00,22.73,22.76,22.7,22.76,323198.0,22.73,22.76,22.7,22.76,323198.0
2021-09-14 15:00:00,22.76,22.81,22.73,22.78,338838.0,22.76,22.81,22.73,22.78,338838.0
2021-09-14 15:10:00,22.79,22.82,22.74,22.78,249437.0,22.79,22.82,22.74,22.78,249437.0
2021-09-14 15:20:00,22.78,22.85,22.75,22.77,286513.0,22.78,22.85,22.75,22.77,286513.0
2021-09-14 15:30:00,22.77,22.81,22.72,22.79,441809.0,22.77,22.81,22.72,22.79,441809.0
2021-09-14 15:40:00,22.78,22.84,22.77,22.82,353947.0,22.78,22.84,22.77,22.82,353947.0
2021-09-14 15:50:00,22.82,22.9,22.77,22.87,1114714.0,22.82,22.9,22.77,22.87,1114714.0
2021-09-15 09:30:00,22.75,22.75,22.37,22.39,2608175.0,22.75,22.75,22.37,22.39,2608175.0
2021-09-15 09:40:00,22.4,22.84,22.36,22.8,1021834.0,22.4,22.84,22.36,22.8,1021834.0
2021-09-15 09:50:00,22.8,22.94,22.61,22.69,930741.0,22.8,22.94,22.61,22.69,930741.0
2021-09-15 10:00:00,22.69,22.82,22.63,22.63,624462.0,22.69,22.82,22.63,22.63,624462.0
2021-09-15 10:10:00,22.63,22.75,22.57,22.68,516798.0,22.63,22.75,22.57,22.68,516798.0
2021-09-15 10:20:00,22.69,22.81,22.64,22.77,586686.0,22.69,22.81,22.64,22.77,586686.0
2021-09-15 10:30:00,22.76,22.88,22.64,22.67,593706.0,22.76,22.88,22.64,22.67,593706.0
2021-09-15 10:40:00,22.66,22.68,22.52,22.61,465963.0,22.66,22.68,22.52,22.61,465963.0
2021-09-15 10:50:00,22.62,22.68,22.54,22.65,363402.0,22.62,22.68,22.54,22.65,363402.0
2021-09-15 11:00:00,22.64,22.67,22.6,22.65,386813.0,22.64,22.67,22.6,22.65,386813.0
2021-09-15 11:10:00,22.65,22.72,22.65,22.68,415249.0,22.65,22.72,22.65,22.68,415249.0
2021-09-15 11:20:00,22.67,22.71,22.64,22.69,360399.0,22.67,22.71,22.64,22.69,360399.0
2021-09-15 11:30:00,22.7,22.74,22.65,22.69,328258.0,22.7,22.74,22.65,22.69,328258.0
2021-09-15 11:40:00,22.7,22.72,22.65,22.68,179840.0,22.7,22.72,22.65,22.68,179840.0
2021-09-15 11:50:00,22.68,22.68,22.62,22.64,165244.0,22.68,22.68,22.62,22.64,165244.0
2021-09-15 12:00:00,22.64,22.64,22.56,22.58,197635.0,22.64,22.64,22.56,22.58,197635.0
2021-09-15 12:10:00,22.58,22.63,22.57,22.61,160615.0,22.58,22.63,22.57,22.61,160615.0
2021-09-15 12:20:00,22.61,22.68,22.6,22.66,304574.0,22.61,22.68,22.6,22.66,304574.0
2021-09-15 12:30:00,22.66,22.75,22.65,22.72,216863.0,22.66,22.75,22.65,22.72,216863.0
2021-09-15 12:40:00,22.73,22.82,22.72,22.81,454895.0,22.73,22.82,22.72,22.81,454895.0
2021-09-15 12:50:00,22.8,22.82,22.75,22.79,288862.0,22.8,22.82,22.75,22.79,288862.0
2021-09-15 13:00:00,22.79,22.85,22.77,22.79,280465.0,22.79,22.85,22.77,22.79,280465.0
2021-09-15 13:10:00,22.79,22.83,22.77,22.78,204078.0,22.79,22.83,22.77,22.78,204078.0
2021-09-15 13:20:00,22.79,22.83,22.78,22.81,192726.0,22.79,22.83,22.78,22.81,192726.0
2021-09-15 13:30:00,22.81,22.86,22.81,22.85,247272.0,22.81,22.86,22.81,22.85,247272.0
2021-09-15 13:40:00,22.85,22.98,22.82,22.96,562327.0,22.85,22.98,22.82,22.96,562327.0
2021-09-15 13:50:00,22.96,22.98,22.87,22.88,323041.0,22.96,22.98,22.87,22.88,323041.0
2021-09-15 14:00:00,22.87,22.91,22.84,22.87,349759.0,22.87,22.91,22.84,22.87,349759.0
2021-09-15 14:10:00,22.87,22.94,22.86,22.93,279295.0,22.87,22.94,22.86,22.93,279295.0
2021-09-15 14:20:00,22.93,22.96,22.88,22.95,308041.0,22.93,22.96,22.88,22.95,308041.0
2021-09-15 14:30:00,22.96,22.99,22.94,22.98,315741.0,22.96,22.99,22.94,22.98,315741.0
2021-09-15 14:40:00,22.98,23.01,22.95,22.97,634908.0,22.98,23.01,22.95,22.97,634908.0
2021-09-15 14:50:00,22.97,23.0,22.93,22.94,453166.0,22.97,23.0,22.93,22.94,453166.0
2021-09-15 15:00:00,22.95,23.03,22.92,23.01,673049.0,22.95,23.03,22.92,23.01,673049.0
2021-09-15 15:10:00,23.0,23.07,23.0,23.06,347000.0,23.0,23.07,23.0,23.06,347000.0
2021-09-15 15:20:00,23.06,23.09,23.01,23.06,355877.0,23.06,23.09,23.01,23.06,355877.0
2021-09-15 15:30:00,23.06,23.14,23.05,23.14,467983.0,23.06,23.14,23.05,23.14,467983.0
2021-09-15 15:40:00,23.14,23.18,23.08,23.12,555448.0,23.14,23.18,23.08,23.12,555448.0
2021-09-15 15:50:00,23.11,23.18,23.09,23.18,1195349.0,23.11,23.18,23.09,23.18,1195349.0
2021-09-16 09:30:00,23.11,23.23,22.93,23.17,1143488.0,23.11,23.23,22.93,23.17,1143488.0
2021-09-16 09:40:00,23.17,23.21,22.97,23.13,920801.0,23.17,23.21,22.97,23.13,920801.0
2021-09-16 09:50:00,23.13,23.23,22.91,23.02,1156035.0,23.13,23.23,22.91,23.02,1156035.0
2021-09-16 10:00:00,23.02,23.19,23.01,23.09,943013.0,23.02,23.19,23.01,23.09,943013.0
2021-09-16 10:10:00,23.08,23.08,23.0,23.04,371435.0,23.08,23.08,23.0,23.04,371435.0
2021-09-16 10:20:00,23.04,23.13,23.01,23.13,485542.0,23.04,23.13,23.01,23.13,485542.0
2021-09-16 10:30:00,23.13,23.22,23.11,23.21,491688.0,23.13,23.22,23.11,23.21,491688.0
2021-09-16 10:40:00,23.21,23.23,23.1,23.14,392848.0,23.21,23.23,23.1,23.14,392848.0
2021-09-16 10:50:00,23.14,23.15,22.98,23.02,536660.0,23.14,23.15,22.98,23.02,536660.0
2021-09-16 11:00:00,23.02,23.06,22.97,23.01,398191.0,23.02,23.06,22.97,23.01,398191.0
2021-09-16 11:10:00,23.01,23.1,22.95,23.05,320842.0,23.01,23.1,22.95,23.05,320842.0
2021-09-16 11:20:00,23.04,23.05,23.0,23.03,301032.0,23.04,23.05,23.0,23.03,301032.0
2021-09-16 11:30:00,23.02,23.07,23.01,23.05,268628.0,23.02,23.07,23.01,23.05,268628.0
2021-09-16 11:40:00,23.05,23.07,22.95,23.0,255504.0,23.05,23.07,22.95,23.0,255504.0
2021-09-16 11:50:00,23.0,23.04,22.97,23.03,248956.0,23.0,23.04,22.97,23.03,248956.0
2021-09-16 12:00:00,23.03,23.04,22.96,23.01,138077.0,23.03,23.04,22.96,23.01,138077.0
2021-09-16 12:10:00,23.02,23.04,23.0,23.03,187184.0,23.02,23.04,23.0,23.03,187184.0
2021-09-16 12:20:00,23.03,23.1,23.02,23.09,336965.0,23.03,23.1,23.02,23.09,336965.0
2021-09-16 12:30:00,23.08,23.18,23.07,23.17,306630.0,23.08,23.18,23.07,23.17,306630.0
2021-09-16 12:40:00,23.16,23.21,23.16,23.2,348672.0,23.16,23.21,23.16,23.2,348672.0
2021-09-16 12:50:00,23.2,23.25,23.18,23.23,334677.0,23.2,23.25,23.18,23.23,334677.0
2021-09-16 13:00:00,23.23,23.28,23.18,23.27,350640.0,23.23,23.28,23.18,23.27,350640.0
2021-09-16 13:10:00,23.28,23.28,23.21,23.27,232365.0,23.28,23.28,23.21,23.27,232365.0
2021-09-16 13:20:00,23.27,23.32,23.27,23.27,327709.0,23.27,23.32,23.27,23.27,327709.0
2021-09-16 13:30:00,23.27,23.28,23.22,23.25,200836.0,23.27,23.28,23.22,23.25,200836.0
2021-09-16 13:40:00,23.25,23.28,23.22,23.27,155051.0,23.25,23.28,23.22,23.27,155051.0
2021-09-16 13:50:00,23.28,23.36,23.27,23.32,288868.0,23.28,23.36,23.27,23.32,288868.0
2021-09-16 14:00:00,23.32,23.32,23.27,23.28,183163.0,23.32,23.32,23.27,23.28,183163.0
2021-09-16 14:10:00,23.29,23.38,23.28,23.33,253012.0,23.29,23.38,23.28,23.33,253012.0
2021-09-16 14:20:00,23.33,23.37,23.31,23.37,240942.0,23.33,23.37,23.31,23.37,240942.0
2021-09-16 14:30:00,23.36,23.42,23.36,23.37,350509.0,23.36,23.42,23.36,23.37,350509.0
2021-09-16 14:40:00,23.37,23.39,23.34,23.37,204098.0,23.37,23.39,23.34,23.37,204098.0
2021-09-16 14:50:00,23.37,23.43,23.36,23.39,269310.0,23.37,23.43,23.36,23.39,269310.0
2021-09-16 15:00:00,23.39,23.42,23.36,23.38,364611.0,23.39,23.42,23.36,23.38,364611.0
2021-09-16 15:10:00,23.39,23.4,23.29,23.32,410344.0,23.39,23.4,23.29,23.32,410344.0
2021-09-16 15:20:00,23.31,23.33,23.22,23.23,469964.0,23.31,23.33,23.22,23.23,469964.0
2021-09-16 15:30:00,23.22,23.28,23.2,23.21,354699.0,23.22,23.28,23.2,23.21,354699.0
2021-09-16 15:40:00,23.21,23.22,23.13,23.14,728853.0,23.21,23.22,23.13,23.14,728853.0
2021-09-16 15:50:00,23.14,23.16,23.09,23.11,1508894.0,23.14,23.16,23.09,23.11,1508894.0
2021-09-17 09:30:00,23.21,23.55,23.14,23.44,2578503.0,23.21,23.55,23.14,23.44,2578503.0
2021-09-17 09:40:00,23.44,23.57,23.42,23.52,1467823.0,23.44,23.57,23.42,23.52,1467823.0
2021-09-17 09:50:00,23.53,23.72,23.52,23.56,1630493.0,23.53,23.72,23.52,23.56,1630493.0
2021-09-17 10:00:00,23.57,23.72,23.53,23.58,1132085.0,23.57,23.72,23.53,23.58,1132085.0
2021-09-17 10:10:00,23.58,23.79,23.56,23.76,2050319.0,23.58,23.79,23.56,23.76,2050319.0
2021-09-17 10:20:00,23.77,23.84,23.73,23.74,1130448.0,23.77,23.84,23.73,23.74,1130448.0
2021-09-17 10:30:00,23.73,23.77,23.66,23.71,815949.0,23.73,23.77,23.66,23.71,815949.0
2021-09-17 10:40:00,23.71,23.74,23.58,23.69,965541.0,23.71,23.74,23.58,23.69,965541.0
2021-09-17 10:50:00,23.68,23.69,23.54,23.59,777565.0,23.68,23.69,23.54,23.59,777565.0
2021-09-17 11:00:00,23.59,23.61,23.52,23.54,483325.0,23.59,23.61,23.52,23.54,483325.0
2021-09-17 11:10:00,23.54,23.73,23.45,23.72,843075.0,23.54,23.73,23.45,23.72,843075.0
2021-09-17 11:20:00,23.73,23.74,23.58,23.61,555367.0,23.73,23.74,23.58,23.61,555367.0
2021-09-17 11:30:00,23.61,23.66,23.51,23.63,605844.0,23.61,23.66,23.51,23.63,605844.0
2021-09-17 11:40:00,23.63,23.65,23.48,23.55,352312.0,23.63,23.65,23.48,23.55,352312.0
2021-09-17 11:50:00,23.55,23.56,23.47,23.52,316304.0,23.55,23.56,23.47,23.52,316304.0
2021-09-17 12:00:00,23.51,23.58,23.48,23.52,347052.0,23.51,23.58,23.48,23.52,347052.0
2021-09-17 12:10:00,23.53,23.59,23.52,23.54,332620.0,23.53,23.59,23.52,23.54,332620.0
2021-09-17 12:20:00,23.53,23.57,23.51,23.51,184593.0,23.53,23.57,23.51,23.51,184593.0
2021-09-17 12:30:00,23.52,23.66,23.51,23.65,318766.0,23.52,23.66,23.51,23.65,318766.0
2021-09-17 12:40:00,23.66,23.69,23.63,23.66,393554.0,23.66,23.69,23.63,23.66,393554.0
2021-09-17 12:50:00,23.66,23.71,23.58,23.6,389117.0,23.66,23.71,23.58,23.6,389117.0
2021-09-17 13:00:00,23.6,23.61,23.55,23.57,294819.0,23.6,23.61,23.55,23.57,294819.0
2021-09-17 13:10:00,23.57,23.6,23.53,23.55,214179.0,23.57,23.6,23.53,23.55,214179.0
2021-09-17 13:20:00,23.55,23.55,23.51,23.53,181641.0,23.55,23.55,23.51,23.53,181641.0
2021-09-17 13:30:00,23.53,23.58,23.48,23.52,297275.0,23.53,23.58,23.48,23.52,297275.0
2021-09-17 13:40:00,23.52,23.53,23.42,23.43,377224.0,23.52,23.53,23.42,23.43,377224.0
2021-09-17 13:50:00,23.43,23.48,23.38,23.46,588119.0,23.43,23.48,23.38,23.46,588119.0
2021-09-17 14:00:00,23.46,23.53,23.45,23.52,257369.0,23.46,23.53,23.45,23.52,257369.0
2021-09-17 14:10:00,23.52,23.54,23.38,23.39,395193.0,23.52,23.54,23.38,23.39,395193.0
2021-09-17 14:20:00,23.39,23.45,23.37,23.37,366882.0,23.39,23.45,23.37,23.37,366882.0
2021-09-17 14:30:00,23.37,23.4,23.26,23.31,679218.0,23.37,23.4,23.26,23.31,679218.0
2021-09-17 14:40:00,23.31,23.44,23.3,23.44,369832.0,23.31,23.44,23.3,23.44,369832.0
2021-09-17 14:50:00,23.44,23.49,23.42,23.43,318660.0,23.44,23.49,23.42,23.43,318660.0
2021-09-17 15:00:00,23.44,23.49,23.42,23.44,324445.0,23.44,23.49,23.42,23.44,324445.0
2021-09-17 15:10:00,23.44,23.48,23.4,23.48,326750.0,23.44,23.48,23.4,23.48,326750.0
2021-09-17 15:20:00,23.48,23.51,23.44,23.45,402432.0,23.48,23.51,23.44,23.45,402432.0
2021-09-17 15:30:00,23.44,23.51,23.43,23.48,838629.0,23.44,23.51,23.43,23.48,838629.0
2021-09-17 15:40:00,23.48,23.49,23.43,23.44,738614.0,23.48,23.49,23.43,23.44,738614.0
2021-09-17 15:50:00,23.45,23.56,23.42,23.56,2302007.0,23.45,23.56,23.42,23.56,2302007.0
2021-09-20 09:30:00,23.18,23.4,22.62,22.76,3283217.0,23.18,23.4,22.62,22.76,3283217.0
2021-09-20 09:40:00,22.77,23.3,22.71,23.29,1708889.0,22.77,23.3,22.71,23.29,1708889.0
2021-09-20 09:50:00,23.29,23.32,23.0,23.05,1423699.0,23.29,23.32,23.0,23.05,1423699.0
2021-09-20 10:00:00,23.05,23.19,22.92,23.05,1178351.0,23.05,23.19,22.92,23.05,1178351.0
2021-09-20 10:10:00,23.04,23.15,22.96,23.03,782756.0,23.04,23.15,22.96,23.03,782756.0
2021-09-20 10:20:00,23.03,23.05,22.78,22.84,1387038.0,23.03,23.05,22.78,22.84,1387038.0
2021-09-20 10:30:00,22.83,22.98,22.78,22.94,903402.0,22.83,22.98,22.78,22.94,903402.0
2021-09-20 10:40:00,22.94,23.14,22.87,23.11,763975.0,22.94,23.14,22.87,23.11,763975.0
2021-09-20 10:50:00,23.1,23.18,23.06,23.14,673413.0,23.1,23.18,23.06,23.14,673413.0
2021-09-20 11:00:00,23.14,23.3,23.09,23.25,707389.0,23.14,23.3,23.09,23.25,707389.0
2021-09-20 11:10:00,23.24,23.28,23.1,23.13,648024.0,23.24,23.28,23.1,23.13,648024.0
2021-09-20 11:20:00,23.12,23.17,23.09,23.17,586391.0,23.12,23.17,23.09,23.17,586391.0
2021-09-20 11:30:00,23.18,23.19,23.07,23.16,406728.0,23.18,23.19,23.07,23.16,406728.0
2021-09-20 11:40:00,23.15,23.16,23.07,23.14,317704.0,23.15,23.16,23.07,23.14,317704.0
2021-09-20 11:50:00,23.14,23.17,23.09,23.12,368560.0,23.14,23.17,23.09,23.12,368560.0
2021-09-20 12:00:00,23.12,23.13,22.99,23.0,463530.0,23.12,23.13,22.99,23.0,463530.0
2021-09-20 12:10:00,23.01,23.09,22.99,23.05,324693.0,23.01,23.09,22.99,23.05,324693.0
2021-09-20 12:20:00,23.05,23.05,22.91,22.96,419356.0,23.05,23.05,22.91,22.96,419356.0
2021-09-20 12:30:00,22.96,23.0,22.89,22.98,573221.0,22.96,23.0,22.89,22.98,573221.0
2021-09-20 12:40:00,22.98,22.98,22.86,22.88,480167.0,22.98,22.98,22.86,22.88,480167.0
2021-09-20 12:50:00,22.88,22.91,22.81,22.84,449666.0,22.88,22.91,22.81,22.84,449666.0
2021-09-20 13:00:00,22.84,22.88,22.81,22.87,398907.0,22.84,22.88,22.81,22.87,398907.0
2021-09-20 13:10:00,22.87,22.98,22.85,22.97,474332.0,22.87,22.98,22.85,22.97,474332.0
2021-09-20 13:20:00,22.97,23.01,22.92,23.01,473511.0,22.97,23.01,22.92,23.01,473511.0
2021-09-20 13:30:00,23.0,23.05,22.96,23.04,363499.0,23.0,23.05,22.96,23.04,363499.0
2021-09-20 13:40:00,23.05,23.05,22.93,23.02,355367.0,23.05,23.05,22.93,23.02,355367.0
2021-09-20 13:50:00,23.01,23.06,23.0,23.04,427248.0,23.01,23.06,23.0,23.04,427248.0
2021-09-20 14:00:00,23.04,23.08,22.88,22.89,484034.0,23.04,23.08,22.88,22.89,484034.0
2021-09-20 14:10:00,22.9,22.91,22.85,22.89,401366.0,22.9,22.91,22.85,22.89,401366.0
2021-09-20 14:20:00,22.88,22.9,22.79,22.82,599171.0,22.88,22.9,22.79,22.82,599171.0
2021-09-20 14:30:00,22.82,22.85,22.75,22.8,532524.0,22.82,22.85,22.75,22.8,532524.0
2021-09-20 14:40:00,22.8,22.94,22.8,22.88,543392.0,22.8,22.94,22.8,22.88,543392.0
2021-09-20 14:50:00,22.88,22.96,22.83,22.89,409620.0,22.88,22.96,22.83,22.89,409620.0
2021-09-20 15:00:00,22.89,22.95,22.84,22.89,368115.0,22.89,22.95,22.84,22.89,368115.0
2021-09-20 15:10:00,22.9,22.94,22.78,22.8,579368.0,22.9,22.94,22.78,22.8,579368.0
2021-09-20 15:20:00,22.8,22.98,22.79,22.98,442746.0,22.8,22.98,22.79,22.98,442746.0
2021-09-20 15:30:00,22.98,23.17,22.95,23.13,796857.0,22.98,23.17,22.95,23.13,796857.0
2021-09-20 15:40:00,23.13,23.19,23.1,23.16,1114002.0,23.13,23.19,23.1,23.16,1114002.0
2021-09-20 15:50:00,23.16,23.26,23.16,23.23,1676752.0,23.16,23.26,23.16,23.23,1676752.0
2021-09-21 09:30:00,23.45,23.65,23.39,23.63,2189563.0,23.45,23.65,23.39,23.63,2189563.0
2021-09-21 09:40:00,23.62,23.69,23.38,23.57,1368487.0,23.62,23.69,23.38,23.57,1368487.0
2021-09-21 09:50:00,23.56,23.57,23.19,23.28,1353411.0,23.56,23.57,23.19,23.28,1353411.0
2021-09-21 10:00:00,23.28,23.29,23.04,23.05,1070718.0,23.28,23.29,23.04,23.05,1070718.0
2021-09-21 10:10:00,23.04,23.11,22.94,22.97,1493619.0,23.04,23.11,22.94,22.97,1493619.0
2021-09-21 10:20:00,22.98,23.05,22.89,23.03,1125037.0,22.98,23.05,22.89,23.03,1125037.0
2021-09-21 10:30:00,23.04,23.1,22.99,23.07,736566.0,23.04,23.1,22.99,23.07,736566.0
2021-09-21 10:40:00,23.08,23.1,22.9,22.9,559957.0,23.08,23.1,22.9,22.9,559957.0
2021-09-21 10:50:00,22.9,23.06,22.86,23.01,1049374.0,22.9,23.06,22.86,23.01,1049374.0
2021-09-21 11:00:00,23.02,23.15,22.95,23.13,536022.0,23.02,23.15,22.95,23.13,536022.0
2021-09-21 11:10:00,23.14,23.15,22.98,23.0,469270.0,23.14,23.15,22.98,23.0,469270.0
2021-09-21 11:20:00,23.0,23.08,22.97,23.02,351115.0,23.0,23.08,22.97,23.02,351115.0
2021-09-21 11:30:00,23.02,23.19,23.02,23.13,535983.0,23.02,23.19,23.02,23.13,535983.0
2021-09-21 11:40:00,23.14,23.2,23.11,23.18,339345.0,23.14,23.2,23.11,23.18,339345.0
2021-09-21 11:50:00,23.19,23.22,23.13,23.21,258336.0,23.19,23.22,23.13,23.21,258336.0
2021-09-21 12:00:00,23.21,23.28,23.2,23.26,504406.0,23.21,23.28,23.2,23.26,504406.0
2021-09-21 12:10:00,23.26,23.3,23.2,23.21,385859.0,23.26,23.3,23.2,23.21,385859.0
2021-09-21 12:20:00,23.21,23.26,23.2,23.25,313485.0,23.21,23.26,23.2,23.25,313485.0
2021-09-21 12:30:00,23.24,23.26,23.2,23.23,199623.0,23.24,23.26,23.2,23.23,199623.0
2021-09-21 12:40:00,23.23,23.24,23.12,23.14,279262.0,23.23,23.24,23.12,23.14,279262.0
2021-09-21 12:50:00,23.14,23.16,23.04,23.13,311178.0,23.14,23.16,23.04,23.13,311178.0
2021-09-21 13:00:00,23.13,23.19,23.09,23.16,405737.0,23.13,23.19,23.09,23.16,405737.0
2021-09-21 13:10:00,23.16,23.17,23.12,23.16,228394.0,23.16,23.17,23.12,23.16,228394.0
2021-09-21 13:20:00,23.17,23.2,23.09,23.14,472545.0,23.17,23.2,23.09,23.14,472545.0
2021-09-21 13:30:00,23.14,23.16,23.08,23.14,648736.0,23.14,23.16,23.08,23.14,648736.0
2021-09-21 13:40:00,23.14,23.15,23.09,23.12,214008.0,23.14,23.15,23.09,23.12,214008.0
2021-09-21 13:50:00,23.12,23.17,23.06,23.09,163845.0,23.12,23.17,23.06,23.09,163845.0
2021-09-21 14:00:00,23.09,23.14,23.05,23.07,190294.0,23.09,23.14,23.05,23.07,190294.0
2021-09-21 14:10:00,23.07,23.13,23.06,23.09,200148.0,23.07,23.13,23.06,23.09,200148.0
2021-09-21 14:20:00,23.09,23.09,22.96,23.01,697986.0,23.09,23.09,22.96,23.01,697986.0
2021-09-21 14:30:00,23.0,23.05,22.97,23.02,227913.0,23.0,23.05,22.97,23.02,227913.0
2021-09-21 14:40:00,23.01,23.07,23.01,23.03,258714.0,23.01,23.07,23.01,23.03,258714.0
2021-09-21 14:50:00,23.03,23.16,23.03,23.07,316709.0,23.03,23.16,23.03,23.07,316709.0
2021-09-21 15:00:00,23.08,23.14,23.07,23.12,267557.0,23.08,23.14,23.07,23.12,267557.0
2021-09-21 15:10:00,23.12,23.17,23.05,23.05,259516.0,23.12,23.17,23.05,23.05,259516.0
2021-09-21 15:20:00,23.05,23.15,23.05,23.14,506495.0,23.05,23.15,23.05,23.14,506495.0
2021-09-21 15:30:00,23.14,23.18,23.08,23.09,645763.0,23.14,23.18,23.08,23.09,645763.0
2021-09-21 15:40:00,23.09,23.14,23.0,23.03,654985.0,23.09,23.14,23.0,23.03,654985.0
2021-09-21 15:50:00,23.03,23.05,22.95,22.95,1349316.0,23.03,23.05,22.95,22.95,1349316.0
2021-09-22 09:30:00,23.17,23.55,23.17,23.47,3011469.0,23.17,23.55,23.17,23.47,3011469.0
2021-09-22 09:40:00,23.48,23.6,23.4,23.58,1788302.0,23.48,23.6,23.4,23.58,1788302.0
2021-09-22 09:50:00,23.57,23.8,23.57,23.76,1937447.0,23.57,23.8,23.57,23.76,1937447.0
2021-09-22 10:00:00,23.76,23.77,23.53,23.6,1662485.0,23.76,23.77,23.53,23.6,1662485.0
2021-09-22 10:10:00,23.61,23.71,23.56,23.67,871966.0,23.61,23.71,23.56,23.67,871966.0
2021-09-22 10:20:00,23.67,23.68,23.52,23.54,694787.0,23.67,23.68,23.52,23.54,694787.0
2021-09-22 10:30:00,23.54,23.61,23.51,23.57,568523.0,23.54,23.61,23.51,23.57,568523.0
2021-09-22 10:40:00,23.56,23.6,23.51,23.58,695382.0,23.56,23.6,23.51,23.58,695382.0
2021-09-22 10:50:00,23.58,23.6,23.52,23.58,577866.0,23.58,23.6,23.52,23.58,577866.0
2021-09-22 11:00:00,23.59,23.63,23.53,23.56,576285.0,23.59,23.63,23.53,23.56,576285.0
2021-09-22 11:10:00,23.55,23.66,23.55,23.64,623334.0,23.55,23.66,23.55,23.64,623334.0
2021-09-22 11:20:00,23.64,23.74,23.63,23.69,646755.0,23.64,23.74,23.63,23.69,646755.0
2021-09-22 11:30:00,23.69,23.76,23.65,23.75,913502.0,23.69,23.76,23.65,23.75,913502.0
2021-09-22 11:40:00,23.76,23.77,23.65,23.66,549452.0,23.76,23.77,23.65,23.66,549452.0
2021-09-22 11:50:00,23.65,23.71,23.63,23.65,595726.0,23.65,23.71,23.63,23.65,595726.0
2021-09-22 12:00:00,23.65,23.69,23.64,23.64,381258.0,23.65,23.69,23.64,23.64,381258.0
2021-09-22 12:10:00,23.64,23.65,23.57,23.6,428940.0,23.64,23.65,23.57,23.6,428940.0
2021-09-22 12:20:00,23.6,23.65,23.58,23.64,447081.0,23.6,23.65,23.58,23.64,447081.0
2021-09-22 12:30:00,23.65,23.69,23.62,23.68,249173.0,23.65,23.69,23.62,23.68,249173.0
2021-09-22 12:40:00,23.67,23.67,23.6,23.65,328185.0,23.67,23.67,23.6,23.65,328185.0
2021-09-22 12:50:00,23.64,23.68,23.59,23.62,301254.0,23.64,23.68,23.59,23.62,301254.0
2021-09-22 13:00:00,23.61,23.66,23.58,23.64,282488.0,23.61,23.66,23.58,23.64,282488.0
2021-09-22 13:10:00,23.64,23.68,23.61,23.66,265004.0,23.64,23.68,23.61,23.66,265004.0
2021-09-22 13:20:00,23.65,23.68,23.64,23.66,237902.0,23.65,23.68,23.64,23.66,237902.0
2021-09-22 13:30:00,23.67,23.75,23.66,23.75,665682.0,23.67,23.75,23.66,23.75,665682.0
2021-09-22 13:40:00,23.74,23.77,23.71,23.73,498295.0,23.74,23.77,23.71,23.73,498295.0
2021-09-22 13:50:00,23.73,23.75,23.68,23.73,444237.0,23.73,23.75,23.68,23.73,444237.0
2021-09-22 14:00:00,23.73,23.82,23.66,23.81,900537.0,23.73,23.82,23.66,23.81,900537.0
2021-09-22 14:10:00,23.82,23.88,23.79,23.8,679232.0,23.82,23.88,23.79,23.8,679232.0
2021-09-22 14:20:00,23.8,23.9,23.71,23.89,694899.0,23.8,23.9,23.71,23.89,694899.0
2021-09-22 14:30:00,23.89,23.93,23.78,23.84,852855.0,23.89,23.93,23.78,23.84,852855.0
2021-09-22 14:40:00,23.83,23.83,23.69,23.7,724221.0,23.83,23.83,23.69,23.7,724221.0
2021-09-22 14:50:00,23.7,23.78,23.62,23.72,621893.0,23.7,23.78,23.62,23.72,621893.0
2021-09-22 15:00:00,23.72,23.72,23.62,23.71,383681.0,23.72,23.72,23.62,23.71,383681.0
2021-09-22 15:10:00,23.7,23.79,23.68,23.78,322865.0,23.7,23.79,23.68,23.78,322865.0
2021-09-22 15:20:00,23.78,23.79,23.7,23.76,487372.0,23.78,23.79,23.7,23.76,487372.0
2021-09-22 15:30:00,23.76,23.78,23.66,23.73,607430.0,23.76,23.78,23.66,23.73,607430.0
2021-09-22 15:40:00,23.73,23.74,23.63,23.64,867792.0,23.73,23.74,23.63,23.64,867792.0
2021-09-22 15:50:00,23.63,23.67,23.59,23.6,1563404.0,23.63,23.67,23.59,23.6,1563404.0
2021-09-23 09:30:00,24.01,24.29,23.89,24.2,3524662.0,24.01,24.29,23.89,24.2,3524662.0
2021-09-23 09:40:00,24.21,24.39,24.13,24.32,2059003.0,24.21,24.39,24.13,24.32,2059003.0
2021-09-23 09:50:00,24.32,24.35,24.14,24.29,1590970.0,24.32,24.35,24.14,24.29,1590970.0
2021-09-23 10:00:00,24.29,24.55,24.23,24.54,3443956.0,24.29,24.55,24.23,24.54,3443956.0
2021-09-23 10:10:00,24.55,24.64,24.5,24.62,2295213.0,24.55,24.64,24.5,24.62,2295213.0
2021-09-23 10:20:00,24.62,24.87,24.6,24.83,2027972.0,24.62,24.87,24.6,24.83,2027972.0
2021-09-23 10:30:00,24.82,24.88,24.76,24.79,1936126.0,24.82,24.88,24.76,24.79,1936126.0
2021-09-23 10:40:00,24.8,24.83,24.69,24.71,1448133.0,24.8,24.83,24.69,24.71,1448133.0
2021-09-23 10:50:00,24.71,24.82,24.66,24.79,1297387.0,24.71,24.82,24.66,24.79,1297387.0
2021-09-23 11:00:00,24.79,24.82,24.72,24.78,781001.0,24.79,24.82,24.72,24.78,781001.0
2021-09-23 11:10:00,24.79,25.03,24.78,24.96,2072651.0,24.79,25.03,24.78,24.96,2072651.0
2021-09-23 11:20:00,24.96,25.03,24.92,24.96,1030144.0,24.96,25.03,24.92,24.96,1030144.0
2021-09-23 11:30:00,24.96,25.01,24.89,24.94,955979.0,24.96,25.01,24.89,24.94,955979.0
2021-09-23 11:40:00,24.93,24.99,24.92,24.96,636721.0,24.93,24.99,24.92,24.96,636721.0
2021-09-23 11:50:00,24.96,24.99,24.9,24.94,656478.0,24.96,24.99,24.9,24.94,656478.0
2021-09-23 12:00:00,24.94,24.95,24.87,24.89,803567.0,24.94,24.95,24.87,24.89,803567.0
2021-09-23 12:10:00,24.88,24.99,24.88,24.97,633824.0,24.88,24.99,24.88,24.97,633824.0
2021-09-23 12:20:00,24.96,25.01,24.93,25.0,803823.0,24.96,25.01,24.93,25.0,803823.0
2021-09-23 12:30:00,25.0,25.03,24.99,25.02,531777.0,25.0,25.03,24.99,25.02,531777.0
2021-09-23 12:40:00,25.02,25.06,24.99,25.05,850617.0,25.02,25.06,24.99,25.05,850617.0
2021-09-23 12:50:00,25.05,25.06,24.9,24.93,726823.0,25.05,25.06,24.9,24.93,726823.0
2021-09-23 13:00:00,24.93,24.98,24.9,24.93,464999.0,24.93,24.98,24.9,24.93,464999.0
2021-09-23 13:10:00,24.92,24.94,24.86,24.89,550406.0,24.92,24.94,24.86,24.89,550406.0
2021-09-23 13:20:00,24.89,24.93,24.85,24.88,428285.0,24.89,24.93,24.85,24.88,428285.0
2021-09-23 13:30:00,24.87,24.91,24.82,24.84,671554.0,24.87,24.91,24.82,24.84,671554.0
2021-09-23 13:40:00,24.85,24.92,24.82,24.86,664461.0,24.85,24.92,24.82,24.86,664461.0
2021-09-23 13:50:00,24.86,24.87,24.77,24.79,621771.0,24.86,24.87,24.77,24.79,621771.0
2021-09-23 14:00:00,24.79,24.8,24.68,24.69,938038.0,24.79,24.8,24.68,24.69,938038.0
2021-09-23 14:10:00,24.69,24.79,24.65,24.78,832057.0,24.69,24.79,24.65,24.78,832057.0
2021-09-23 14:20:00,24.77,24.84,24.72,24.77,880791.0,24.77,24.84,24.72,24.77,880791.0
2021-09-23 14:30:00,24.77,24.77,24.67,24.67,470324.0,24.77,24.77,24.67,24.67,470324.0
2021-09-23 14:40:00,24.67,24.68,24.58,24.6,979993.0,24.67,24.68,24.58,24.6,979993.0
2021-09-23 14:50:00,24.6,24.61,24.52,24.56,691039.0,24.6,24.61,24.52,24.56,691039.0
2021-09-23 15:00:00,24.55,24.56,24.51,24.53,493506.0,24.55,24.56,24.51,24.53,493506.0
2021-09-23 15:10:00,24.53,24.55,24.46,24.52,677531.0,24.53,24.55,24.46,24.52,677531.0
2021-09-23 15:20:00,24.52,24.64,24.51,24.64,655500.0,24.52,24.64,24.51,24.64,655500.0
2021-09-23 15:30:00,24.64,24.71,24.6,24.7,921738.0,24.64,24.71,24.6,24.7,921738.0
2021-09-23 15:40:00,24.69,24.73,24.66,24.71,795203.0,24.69,24.73,24.66,24.71,795203.0
2021-09-23 15:50:00,24.7,24.73,24.66,24.71,1982845.0,24.7,24.73,24.66,24.71,1982845.0
2021-09-24 09:30:00,24.8,25.29,24.7,25.01,4442678.0,24.8,25.29,24.7,25.01,4442678.0
2021-09-24 09:40:00,25.01,25.25,24.61,24.61,2943062.0,25.01,25.25,24.61,24.61,2943062.0
2021-09-24 09:50:00,24.62,25.08,24.6,24.98,1918731.0,24.62,25.08,24.6,24.98,1918731.0
2021-09-24 10:00:00,24.98,25.23,24.88,25.15,1922173.0,24.98,25.23,24.88,25.15,1922173.0
2021-09-24 10:10:00,25.15,25.36,25.15,25.35,1950423.0,25.15,25.36,25.15,25.35,1950423.0
2021-09-24 10:20:00,25.35,25.79,25.33,25.68,3319512.0,25.35,25.79,25.33,25.68,3319512.0
2021-09-24 10:30:00,25.68,25.95,25.52,25.82,3487301.0,25.68,25.95,25.52,25.82,3487301.0
2021-09-24 10:40:00,25.82,25.92,25.67,25.72,1855974.0,25.82,25.92,25.67,25.72,1855974.0
2021-09-24 10:50:00,25.73,25.79,25.62,25.68,1187437.0,25.73,25.79,25.62,25.68,1187437.0
2021-09-24 11:00:00,25.68,25.73,25.56,25.63,1316326.0,25.68,25.73,25.56,25.63,1316326.0
2021-09-24 11:10:00,25.63,25.71,25.58,25.62,1159528.0,25.63,25.71,25.58,25.62,1159528.0
2021-09-24 11:20:00,25.62,25.62,25.4,25.45,1770297.0,25.62,25.62,25.4,25.45,1770297.0
2021-09-24 11:30:00,25.45,25.56,25.42,25.45,995329.0,25.45,25.56,25.42,25.45,995329.0
2021-09-24 11:40:00,25.46,25.61,25.45,25.54,849965.0,25.46,25.61,25.45,25.54,849965.0
2021-09-24 11:50:00,25.54,25.68,25.51,25.67,738713.0,25.54,25.68,25.51,25.67,738713.0
2021-09-24 12:00:00,25.67,25.68,25.59,25.64,526816.0,25.67,25.68,25.59,25.64,526816.0
2021-09-24 12:10:00,25.65,25.72,25.63,25.7,542142.0,25.65,25.72,25.63,25.7,542142.0
2021-09-24 12:20:00,25.7,25.7,25.59,25.65,704327.0,25.7,25.7,25.59,25.65,704327.0
2021-09-24 12:30:00,25.65,25.66,25.52,25.55,463934.0,25.65,25.66,25.52,25.55,463934.0
2021-09-24 12:40:00,25.55,25.6,25.48,25.51,409987.0,25.55,25.6,25.48,25.51,409987.0
2021-09-24 12:50:00,25.51,25.58,25.51,25.58,313622.0,25.51,25.58,25.51,25.58,313622.0
2021-09-24 13:00:00,25.58,25.58,25.43,25.45,523803.0,25.58,25.58,25.43,25.45,523803.0
2021-09-24 13:10:00,25.45,25.51,25.42,25.51,352980.0,25.45,25.51,25.42,25.51,352980.0
2021-09-24 13:20:00,25.51,25.54,25.46,25.51,335608.0,25.51,25.54,25.46,25.51,335608.0
2021-09-24 13:30:00,25.51,25.54,25.46,25.48,319265.0,25.51,25.54,25.46,25.48,319265.0
2021-09-24 13:40:00,25.49,25.52,25.37,25.39,820639.0,25.49,25.52,25.37,25.39,820639.0
2021-09-24 13:50:00,25.39,25.45,25.33,25.33,817457.0,25.39,25.45,25.33,25.33,817457.0
2021-09-24 14:00:00,25.34,25.37,25.28,25.32,709757.0,25.34,25.37,25.28,25.32,709757.0
2021-09-24 14:10:00,25.32,25.34,25.28,25.32,405851.0,25.32,25.34,25.28,25.32,405851.0
2021-09-24 14:20:00,25.31,25.35,25.29,25.3,436313.0,25.31,25.35,25.29,25.3,436313.0
2021-09-24 14:30:00,25.3,25.34,25.28,25.32,344387.0,25.3,25.34,25.28,25.32,344387.0
2021-09-24 14:40:00,25.33,25.39,25.32,25.39,310409.0,25.33,25.39,25.32,25.39,310409.0
2021-09-24 14:50:00,25.39,25.44,25.37,25.42,659621.0,25.39,25.44,25.37,25.42,659621.0
2021-09-24 15:00:00,25.42,25.43,25.35,25.37,369199.0,25.42,25.43,25.35,25.37,369199.0
2021-09-24 15:10:00,25.37,25.39,25.33,25.34,436170.0,25.37,25.39,25.33,25.34,436170.0
2021-09-24 15:20:00,25.35,25.39,25.32,25.35,492812.0,25.35,25.39,25.32,25.35,492812.0
2021-09-24 15:30:00,25.35,25.46,25.34,25.45,819949.0,25.35,25.46,25.34,25.45,819949.0
2021-09-24 15:40:00,25.45,25.53,25.43,25.47,1194343.0,25.45,25.53,25.43,25.47,1194343.0
2021-09-24 15:50:00,25.48,25.49,25.39,25.46,1523401.0,25.48,25.49,25.39,25.46,1523401.0
2021-09-27 09:30:00,25.96,26.71,25.92,26.71,5675293.0,25.96,26.71,25.92,26.71,5675293.0
2021-09-27 09:40:00,26.7,26.96,26.58,26.92,4834603.0,26.7,26.96,26.58,26.92,4834603.0
2021-09-27 09:50:00,26.92,27.22,26.78,27.18,3877522.0,26.92,27.22,26.78,27.18,3877522.0
2021-09-27 10:00:00,27.18,27.39,26.93,27.04,4577878.0,27.18,27.39,26.93,27.04,4577878.0
2021-09-27 10:10:00,27.03,27.05,26.77,26.78,2263397.0,27.03,27.05,26.77,26.78,2263397.0
2021-09-27 10:20:00,26.79,26.95,26.7,26.72,3182111.0,26.79,26.95,26.7,26.72,3182111.0
2021-09-27 10:30:00,26.71,26.73,26.61,26.63,2413730.0,26.71,26.73,26.61,26.63,2413730.0
2021-09-27 10:40:00,26.64,26.74,26.58,26.66,1880312.0,26.64,26.74,26.58,26.66,1880312.0
2021-09-27 10:50:00,26.66,26.81,26.65,26.77,1263746.0,26.66,26.81,26.65,26.77,1263746.0
2021-09-27 11:00:00,26.77,26.8,26.56,26.67,1204583.0,26.77,26.8,26.56,26.67,1204583.0
2021-09-27 11:10:00,26.67,26.71,26.62,26.64,670006.0,26.67,26.71,26.62,26.64,670006.0
2021-09-27 11:20:00,26.64,26.66,26.55,26.61,1225398.0,26.64,26.66,26.55,26.61,1225398.0
2021-09-27 11:30:00,26.61,26.72,26.6,26.66,919443.0,26.61,26.72,26.6,26.66,919443.0
2021-09-27 11:40:00,26.65,26.75,26.6,26.71,770749.0,26.65,26.75,26.6,26.71,770749.0
2021-09-27 11:50:00,26.73,26.87,26.72,26.86,904749.0,26.73,26.87,26.72,26.86,904749.0
2021-09-27 12:00:00,26.86,26.86,26.78,26.83,678467.0,26.86,26.86,26.78,26.83,678467.0
2021-09-27 12:10:00,26.83,26.87,26.8,26.81,655583.0,26.83,26.87,26.8,26.81,655583.0
2021-09-27 12:20:00,26.81,26.83,26.78,26.82,417198.0,26.81,26.83,26.78,26.82,417198.0
2021-09-27 12:30:00,26.82,26.85,26.8,26.83,319882.0,26.82,26.85,26.8,26.83,319882.0
2021-09-27 12:40:00,26.84,26.87,26.81,26.84,411714.0,26.84,26.87,26.81,26.84,411714.0
2021-09-27 12:50:00,26.84,26.87,26.76,26.77,495373.0,26.84,26.87,26.76,26.77,495373.0
2021-09-27 13:00:00,26.77,26.78,26.66,26.66,607203.0,26.77,26.78,26.66,26.66,607203.0
2021-09-27 13:10:00,26.67,26.7,26.64,26.69,454182.0,26.67,26.7,26.64,26.69,454182.0
2021-09-27 13:20:00,26.68,26.69,26.57,26.59,562587.0,26.68,26.69,26.57,26.59,562587.0
2021-09-27 13:30:00,26.59,26.6,26.51,26.57,642416.0,26.59,26.6,26.51,26.57,642416.0
2021-09-27 13:40:00,26.58,26.63,26.52,26.6,770986.0,26.58,26.63,26.52,26.6,770986.0
2021-09-27 13:50:00,26.6,26.7,26.59,26.69,559337.0,26.6,26.7,26.59,26.69,559337.0
2021-09-27 14:00:00,26.69,26.8,26.67,26.74,684904.0,26.69,26.8,26.67,26.74,684904.0
2021-09-27 14:10:00,26.74,26.74,26.65,26.68,399661.0,26.74,26.74,26.65,26.68,399661.0
2021-09-27 14:20:00,26.68,26.7,26.64,26.68,366895.0,26.68,26.7,26.64,26.68,366895.0
2021-09-27 14:30:00,26.67,26.7,26.62,26.69,351412.0,26.67,26.7,26.62,26.69,351412.0
2021-09-27 14:40:00,26.68,26.7,26.63,26.69,327142.0,26.68,26.7,26.63,26.69,327142.0
2021-09-27 14:50:00,26.68,26.8,26.64,26.79,858626.0,26.68,26.8,26.64,26.79,858626.0
2021-09-27 15:00:00,26.79,26.8,26.72,26.73,612776.0,26.79,26.8,26.72,26.73,612776.0
2021-09-27 15:10:00,26.74,26.75,26.65,26.68,533899.0,26.74,26.75,26.65,26.68,533899.0
2021-09-27 15:20:00,26.68,26.69,26.56,26.59,807074.0,26.68,26.69,26.56,26.59,807074.0
2021-09-27 15:30:00,26.59,26.63,26.5,26.51,774811.0,26.59,26.63,26.5,26.51,774811.0
2021-09-27 15:40:00,26.51,26.53,26.36,26.37,1526011.0,26.51,26.53,26.36,26.37,1526011.0
2021-09-27 15:50:00,26.36,26.41,26.34,26.38,2631488.0,26.36,26.41,26.34,26.38,2631488.0
2021-09-28 09:30:00,26.46,26.93,26.38,26.78,3182199.0,26.46,26.93,26.38,26.78,3182199.0
2021-09-28 09:40:00,26.79,26.99,26.43,26.55,2697578.0,26.79,26.99,26.43,26.55,2697578.0
2021-09-28 09:50:00,26.55,26.72,26.42,26.53,1813309.0,26.55,26.72,26.42,26.53,1813309.0
2021-09-28 10:00:00,26.53,26.6,26.23,26.38,2167783.0,26.53,26.6,26.23,26.38,2167783.0
2021-09-28 10:10:00,26.39,26.52,26.29,26.31,1368157.0,26.39,26.52,26.29,26.31,1368157.0
2021-09-28 10:20:00,26.3,26.41,26.12,26.19,1481805.0,26.3,26.41,26.12,26.19,1481805.0
2021-09-28 10:30:00,26.2,26.47,26.15,26.43,1437317.0,26.2,26.47,26.15,26.43,1437317.0
2021-09-28 10:40:00,26.44,26.54,26.4,26.45,1490075.0,26.44,26.54,26.4,26.45,1490075.0
2021-09-28 10:50:00,26.46,26.46,26.32,26.35,753459.0,26.46,26.46,26.32,26.35,753459.0
2021-09-28 11:00:00,26.36,26.39,26.22,26.26,512715.0,26.36,26.39,26.22,26.26,512715.0
2021-09-28 11:10:00,26.26,26.28,26.16,26.27,541600.0,26.26,26.28,26.16,26.27,541600.0
2021-09-28 11:20:00,26.27,26.3,26.23,26.27,434802.0,26.27,26.3,26.23,26.27,434802.0
2021-09-28 11:30:00,26.27,26.34,26.23,26.3,591678.0,26.27,26.34,26.23,26.3,591678.0
2021-09-28 11:40:00,26.3,26.35,26.26,26.31,263451.0,26.3,26.35,26.26,26.31,263451.0
2021-09-28 11:50:00,26.31,26.31,26.22,26.26,280049.0,26.31,26.31,26.22,26.26,280049.0
2021-09-28 12:00:00,26.25,26.27,26.2,26.23,239448.0,26.25,26.27,26.2,26.23,239448.0
2021-09-28 12:10:00,26.23,26.37,26.21,26.35,339745.0,26.23,26.37,26.21,26.35,339745.0
2021-09-28 12:20:00,26.35,26.37,26.32,26.37,300665.0,26.35,26.37,26.32,26.37,300665.0
2021-09-28 12:30:00,26.37,26.37,26.25,26.33,304132.0,26.37,26.37,26.25,26.33,304132.0
2021-09-28 12:40:00,26.32,26.36,26.26,26.27,205248.0,26.32,26.36,26.26,26.27,205248.0
2021-09-28 12:50:00,26.27,26.3,26.22,26.23,322355.0,26.27,26.3,26.22,26.23,322355.0
2021-09-28 13:00:00,26.23,26.31,26.21,26.3,259388.0,26.23,26.31,26.21,26.3,259388.0
2021-09-28 13:10:00,26.3,26.41,26.29,26.37,391742.0,26.3,26.41,26.29,26.37,391742.0
2021-09-28 13:20:00,26.37,26.48,26.33,26.37,617255.0,26.37,26.48,26.33,26.37,617255.0
2021-09-28 13:30:00,26.36,26.38,26.29,26.35,290837.0,26.36,26.38,26.29,26.35,290837.0
2021-09-28 13:40:00,26.35,26.37,26.26,26.29,350548.0,26.35,26.37,26.26,26.29,350548.0
2021-09-28 13:50:00,26.3,26.32,26.24,26.28,238868.0,26.3,26.32,26.24,26.28,238868.0
2021-09-28 14:00:00,26.28,26.29,26.17,26.2,488589.0,26.28,26.29,26.17,26.2,488589.0
2021-09-28 14:10:00,26.2,26.23,26.11,26.22,458176.0,26.2,26.23,26.11,26.22,458176.0
2021-09-28 14:20:00,26.22,26.35,26.21,26.35,346443.0,26.22,26.35,26.21,26.35,346443.0
2021-09-28 14:30:00,26.34,26.34,26.21,26.28,426306.0,26.34,26.34,26.21,26.28,426306.0
2021-09-28 14:40:00,26.28,26.42,26.28,26.39,570181.0,26.28,26.42,26.28,26.39,570181.0
2021-09-28 14:50:00,26.39,26.51,26.38,26.47,732408.0,26.39,26.51,26.38,26.47,732408.0
2021-09-28 15:00:00,26.47,26.52,26.38,26.46,814113.0,26.47,26.52,26.38,26.46,814113.0
2021-09-28 15:10:00,26.46,26.5,26.38,26.39,458038.0,26.46,26.5,26.38,26.39,458038.0
2021-09-28 15:20:00,26.39,26.39,26.23,26.25,969553.0,26.39,26.39,26.23,26.25,969553.0
2021-09-28 15:30:00,26.24,26.33,26.18,26.23,660205.0,26.24,26.33,26.18,26.23,660205.0
2021-09-28 15:40:00,26.23,26.3,26.18,26.19,578534.0,26.23,26.3,26.18,26.19,578534.0
2021-09-28 15:50:00,26.19,26.23,26.13,26.17,1485544.0,26.19,26.23,26.13,26.17,1485544.0
2021-09-29 09:30:00,26.46,26.49,25.57,25.74,3868134.0,26.46,26.49,25.57,25.74,3868134.0
2021-09-29 09:40:00,25.75,26.05,25.72,25.8,1289539.0,25.75,26.05,25.72,25.8,1289539.0
2021-09-29 09:50:00,25.82,26.01,25.82,25.94,996740.0,25.82,26.01,25.82,25.94,996740.0
2021-09-29 10:00:00,25.94,26.1,25.82,26.05,1032025.0,25.94,26.1,25.82,26.05,1032025.0
2021-09-29 10:10:00,26.06,26.23,26.01,26.21,961993.0,26.06,26.23,26.01,26.21,961993.0
2021-09-29 10:20:00,26.2,26.23,26.01,26.01,617796.0,26.2,26.23,26.01,26.01,617796.0
2021-09-29 10:30:00,26.01,26.13,25.98,26.11,801096.0,26.01,26.13,25.98,26.11,801096.0
2021-09-29 10:40:00,26.11,26.26,26.1,26.17,701580.0,26.11,26.26,26.1,26.17,701580.0
2021-09-29 10:50:00,26.17,26.19,26.06,26.11,575262.0,26.17,26.19,26.06,26.11,575262.0
2021-09-29 11:00:00,26.11,26.11,26.0,26.06,545874.0,26.11,26.11,26.0,26.06,545874.0
2021-09-29 11:10:00,26.05,26.08,25.96,25.96,427394.0,26.05,26.08,25.96,25.96,427394.0
2021-09-29 11:20:00,25.97,25.99,25.83,25.85,530443.0,25.97,25.99,25.83,25.85,530443.0
2021-09-29 11:30:00,25.85,25.87,25.73,25.74,677955.0,25.85,25.87,25.73,25.74,677955.0
2021-09-29 11:40:00,25.74,25.77,25.68,25.72,593323.0,25.74,25.77,25.68,25.72,593323.0
2021-09-29 11:50:00,25.71,25.83,25.71,25.82,416251.0,25.71,25.83,25.71,25.82,416251.0
2021-09-29 12:00:00,25.83,25.88,25.74,25.74,381542.0,25.83,25.88,25.74,25.74,381542.0
2021-09-29 12:10:00,25.75,25.75,25.68,25.71,320581.0,25.75,25.75,25.68,25.71,320581.0
2021-09-29 12:20:00,25.71,25.71,25.56,25.61,513828.0,25.71,25.71,25.56,25.61,513828.0
2021-09-29 12:30:00,25.6,25.66,25.53,25.56,448553.0,25.6,25.66,25.53,25.56,448553.0
2021-09-29 12:40:00,25.56,25.57,25.48,25.54,467263.0,25.56,25.57,25.48,25.54,467263.0
2021-09-29 12:50:00,25.53,25.6,25.52,25.57,408555.0,25.53,25.6,25.52,25.57,408555.0
2021-09-29 13:00:00,25.57,25.63,25.53,25.58,286348.0,25.57,25.63,25.53,25.58,286348.0
2021-09-29 13:10:00,25.58,25.69,25.55,25.67,269185.0,25.58,25.69,25.55,25.67,269185.0
2021-09-29 13:20:00,25.67,25.7,25.61,25.64,308261.0,25.67,25.7,25.61,25.64,308261.0
2021-09-29 13:30:00,25.63,25.63,25.53,25.53,294400.0,25.63,25.63,25.53,25.53,294400.0
2021-09-29 13:40:00,25.53,25.58,25.48,25.55,449303.0,25.53,25.58,25.48,25.55,449303.0
2021-09-29 13:50:00,25.54,25.59,25.53,25.59,230747.0,25.54,25.59,25.53,25.59,230747.0
2021-09-29 14:00:00,25.59,25.62,25.55,25.59,374736.0,25.59,25.62,25.55,25.59,374736.0
2021-09-29 14:10:00,25.59,25.67,25.58,25.63,325072.0,25.59,25.67,25.58,25.63,325072.0
2021-09-29 14:20:00,25.63,25.63,25.57,25.6,291392.0,25.63,25.63,25.57,25.6,291392.0
2021-09-29 14:30:00,25.6,25.71,25.59,25.63,354197.0,25.6,25.71,25.59,25.63,354197.0
2021-09-29 14:40:00,25.63,25.68,25.56,25.59,242944.0,25.63,25.68,25.56,25.59,242944.0
2021-09-29 14:50:00,25.6,25.63,25.57,25.57,308807.0,25.6,25.63,25.57,25.57,308807.0
2021-09-29 15:00:00,25.58,25.63,25.54,25.58,440450.0,25.58,25.63,25.54,25.58,440450.0
2021-09-29 15:10:00,25.58,25.58,25.52,25.55,354250.0,25.58,25.58,25.52,25.55,354250.0
2021-09-29 15:20:00,25.55,25.56,25.49,25.5,709890.0,25.55,25.56,25.49,25.5,709890.0
2021-09-29 15:30:00,25.5,25.55,25.48,25.55,566411.0,25.5,25.55,25.48,25.55,566411.0
2021-09-29 15:40:00,25.55,25.63,25.52,25.58,641340.0,25.55,25.63,25.52,25.58,641340.0
2021-09-29 15:50:00,25.58,25.6,25.49,25.52,1494782.0,25.58,25.6,25.49,25.52,1494782.0
2021-09-30 09:30:00,25.42,25.51,24.78,24.86,3160994.0,25.42,25.51,24.78,24.86,3160994.0
2021-09-30 09:40:00,24.85,25.1,24.83,25.0,1084504.0,24.85,25.1,24.83,25.0,1084504.0
2021-09-30 09:50:00,25.0,25.12,24.86,24.92,1097949.0,25.0,25.12,24.86,24.92,1097949.0
2021-09-30 10:00:00,24.91,24.96,24.8,24.93,1017485.0,24.91,24.96,24.8,24.93,1017485.0
2021-09-30 10:10:00,24.94,25.0,24.87,24.88,667146.0,24.94,25.0,24.87,24.88,667146.0
2021-09-30 10:20:00,24.87,24.94,24.73,24.77,854211.0,24.87,24.94,24.73,24.77,854211.0
2021-09-30 10:30:00,24.77,24.91,24.74,24.86,781115.0,24.77,24.91,24.74,24.86,781115.0
2021-09-30 10:40:00,24.85,24.86,24.76,24.8,643507.0,24.85,24.86,24.76,24.8,643507.0
2021-09-30 10:50:00,24.8,24.85,24.76,24.77,460470.0,24.8,24.85,24.76,24.77,460470.0
2021-09-30 11:00:00,24.77,24.97,24.74,24.95,589793.0,24.77,24.97,24.74,24.95,589793.0
2021-09-30 11:10:00,24.95,25.07,24.91,25.04,563419.0,24.95,25.07,24.91,25.04,563419.0
2021-09-30 11:20:00,25.03,25.1,25.02,25.05,630742.0,25.03,25.1,25.02,25.05,630742.0
2021-09-30 11:30:00,25.05,25.09,24.9,24.97,779589.0,25.05,25.09,24.9,24.97,779589.0
2021-09-30 11:40:00,24.96,24.99,24.87,24.89,558048.0,24.96,24.99,24.87,24.89,558048.0
2021-09-30 11:50:00,24.9,24.94,24.84,24.91,295309.0,24.9,24.94,24.84,24.91,295309.0
2021-09-30 12:00:00,24.92,25.04,24.85,24.87,637218.0,24.92,25.04,24.85,24.87,637218.0
2021-09-30 12:10:00,24.86,24.92,24.82,24.89,429803.0,24.86,24.92,24.82,24.89,429803.0
2021-09-30 12:20:00,24.89,24.93,24.83,24.84,390524.0,24.89,24.93,24.83,24.84,390524.0
2021-09-30 12:30:00,24.84,24.96,24.81,24.94,491000.0,24.84,24.96,24.81,24.94,491000.0
2021-09-30 12:40:00,24.95,25.03,24.9,25.01,386896.0,24.95,25.03,24.9,25.01,386896.0
2021-09-30 12:50:00,25.02,25.08,24.94,24.96,978133.0,25.02,25.08,24.94,24.96,978133.0
2021-09-30 13:00:00,24.96,25.03,24.95,25.03,274396.0,24.96,25.03,24.95,25.03,274396.0
2021-09-30 13:10:00,25.03,25.07,24.94,24.98,309672.0,25.03,25.07,24.94,24.98,309672.0
2021-09-30 13:20:00,24.98,24.98,24.85,24.86,318183.0,24.98,24.98,24.85,24.86,318183.0
2021-09-30 13:30:00,24.86,24.89,24.77,24.87,510647.0,24.86,24.89,24.77,24.87,510647.0
2021-09-30 13:40:00,24.87,24.97,24.82,24.96,264659.0,24.87,24.97,24.82,24.96,264659.0
2021-09-30 13:50:00,24.96,25.01,24.93,25.01,320988.0,24.96,25.01,24.93,25.01,320988.0
2021-09-30 14:00:00,25.01,25.15,25.01,25.14,387434.0,25.01,25.15,25.01,25.14,387434.0
2021-09-30 14:10:00,25.15,25.15,25.07,25.09,387560.0,25.15,25.15,25.07,25.09,387560.0
2021-09-30 14:20:00,25.08,25.09,24.99,25.05,365027.0,25.08,25.09,24.99,25.05,365027.0
2021-09-30 14:30:00,25.05,25.15,25.03,25.1,263688.0,25.05,25.15,25.03,25.1,263688.0
2021-09-30 14:40:00,25.09,25.23,25.09,25.21,341110.0,25.09,25.23,25.09,25.21,341110.0
2021-09-30 14:50:00,25.22,25.27,25.1,25.1,584065.0,25.22,25.27,25.1,25.1,584065.0
2021-09-30 15:00:00,25.1,25.14,25.05,25.05,355469.0,25.1,25.14,25.05,25.05,355469.0
2021-09-30 15:10:00,25.06,25.19,25.06,25.12,363310.0,25.06,25.19,25.06,25.12,363310.0
2021-09-30 15:20:00,25.12,25.12,25.05,25.08,306557.0,25.12,25.12,25.05,25.08,306557.0
2021-09-30 15:30:00,25.07,25.19,25.06,25.15,540808.0,25.07,25.19,25.06,25.15,540808.0
2021-09-30 15:40:00,25.14,25.17,25.06,25.08,543735.0,25.14,25.17,25.06,25.08,543735.0
2021-09-30 15:50:00,25.07,25.09,25.0,25.0,1392371.0,25.07,25.09,25.0,25.0,1392371.0
2021-10-01 09:30:00,26.07,26.57,25.89,26.12,4952747.0,26.07,26.57,25.89,26.12,4952747.0
2021-10-01 09:40:00,26.13,26.32,25.92,25.92,2507233.0,26.13,26.32,25.92,25.92,2507233.0
2021-10-01 09:50:00,25.92,26.08,25.8,25.85,1718069.0,25.92,26.08,25.8,25.85,1718069.0
2021-10-01 10:00:00,25.86,26.24,25.82,26.12,1889109.0,25.86,26.24,25.82,26.12,1889109.0
2021-10-01 10:10:00,26.13,26.19,25.82,25.88,1699978.0,26.13,26.19,25.82,25.88,1699978.0
2021-10-01 10:20:00,25.89,25.92,25.71,25.88,1123532.0,25.89,25.92,25.71,25.88,1123532.0
2021-10-01 10:30:00,25.88,25.98,25.76,25.78,957908.0,25.88,25.98,25.76,25.78,957908.0
2021-10-01 10:40:00,25.78,25.85,25.68,25.8,862892.0,25.78,25.85,25.68,25.8,862892.0
2021-10-01 10:50:00,25.8,25.9,25.72,25.9,667410.0,25.8,25.9,25.72,25.9,667410.0
2021-10-01 11:00:00,25.9,25.96,25.72,25.73,636758.0,25.9,25.96,25.72,25.73,636758.0
2021-10-01 11:10:00,25.73,25.87,25.67,25.84,790552.0,25.73,25.87,25.67,25.84,790552.0
2021-10-01 11:20:00,25.85,25.92,25.79,25.81,590135.0,25.85,25.92,25.79,25.81,590135.0
2021-10-01 11:30:00,25.81,25.93,25.8,25.89,414483.0,25.81,25.93,25.8,25.89,414483.0
2021-10-01 11:40:00,25.89,26.01,25.8,25.8,735870.0,25.89,26.01,25.8,25.8,735870.0
2021-10-01 11:50:00,25.8,25.86,25.8,25.81,346650.0,25.8,25.86,25.8,25.81,346650.0
2021-10-01 12:00:00,25.81,25.84,25.76,25.78,381115.0,25.81,25.84,25.76,25.78,381115.0
2021-10-01 12:10:00,25.79,25.87,25.76,25.86,406111.0,25.79,25.87,25.76,25.86,406111.0
2021-10-01 12:20:00,25.85,25.93,25.85,25.92,353563.0,25.85,25.93,25.85,25.92,353563.0
2021-10-01 12:30:00,25.92,25.96,25.87,25.89,535959.0,25.92,25.96,25.87,25.89,535959.0
2021-10-01 12:40:00,25.9,25.95,25.89,25.91,220979.0,25.9,25.95,25.89,25.91,220979.0
2021-10-01 12:50:00,25.92,25.93,25.81,25.84,317217.0,25.92,25.93,25.81,25.84,317217.0
2021-10-01 13:00:00,25.84,25.9,25.79,25.89,292045.0,25.84,25.9,25.79,25.89,292045.0
2021-10-01 13:10:00,25.9,25.94,25.88,25.9,241192.0,25.9,25.94,25.88,25.9,241192.0
2021-10-01 13:20:00,25.9,26.04,25.9,26.01,384853.0,25.9,26.04,25.9,26.01,384853.0
2021-10-01 13:30:00,26.01,26.14,26.0,26.14,655894.0,26.01,26.14,26.0,26.14,655894.0
2021-10-01 13:40:00,26.14,26.14,26.06,26.12,426303.0,26.14,26.14,26.06,26.12,426303.0
2021-10-01 13:50:00,26.11,26.14,26.06,26.12,454482.0,26.11,26.14,26.06,26.12,454482.0
2021-10-01 14:00:00,26.12,26.17,26.03,26.03,692105.0,26.12,26.17,26.03,26.03,692105.0
2021-10-01 14:10:00,26.04,26.09,26.02,26.06,322966.0,26.04,26.09,26.02,26.06,322966.0
2021-10-01 14:20:00,26.05,26.19,26.05,26.19,480324.0,26.05,26.19,26.05,26.19,480324.0
2021-10-01 14:30:00,26.19,26.22,26.11,26.15,571559.0,26.19,26.22,26.11,26.15,571559.0
2021-10-01 14:40:00,26.16,26.17,26.07,26.1,434596.0,26.16,26.17,26.07,26.1,434596.0
2021-10-01 14:50:00,26.1,26.15,26.05,26.13,334283.0,26.1,26.15,26.05,26.13,334283.0
2021-10-01 15:00:00,26.13,26.2,26.12,26.18,358450.0,26.13,26.2,26.12,26.18,358450.0
2021-10-01 15:10:00,26.18,26.2,26.11,26.16,552075.0,26.18,26.2,26.11,26.16,552075.0
2021-10-01 15:20:00,26.16,26.2,26.05,26.05,482573.0,26.16,26.2,26.05,26.05,482573.0
2021-10-01 15:30:00,26.05,26.08,25.98,26.05,754056.0,26.05,26.08,25.98,26.05,754056.0
2021-10-01 15:40:00,26.06,26.11,26.02,26.03,589227.0,26.06,26.11,26.02,26.03,589227.0
2021-10-01 15:50:00,26.03,26.12,26.0,26.09,1872065.0,26.03,26.12,26.0,26.09,1872065.0
2021-10-04 09:30:00,26.2,26.29,25.61,25.92,3244116.0,26.2,26.29,25.61,25.92,3244116.0
2021-10-04 09:40:00,25.93,26.16,25.8,26.13,1557823.0,25.93,26.16,25.8,26.13,1557823.0
2021-10-04 09:50:00,26.13,26.42,25.99,26.26,2381225.0,26.13,26.42,25.99,26.26,2381225.0
2021-10-04 10:00:00,26.26,26.29,25.87,26.0,2143007.0,26.26,26.29,25.87,26.0,2143007.0
2021-10-04 10:10:00,26.01,26.03,25.74,25.75,1165935.0,26.01,26.03,25.74,25.75,1165935.0
2021-10-04 10:20:00,25.75,25.8,25.67,25.68,1075963.0,25.75,25.8,25.67,25.68,1075963.0
2021-10-04 10:30:00,25.68,25.8,25.45,25.52,1563363.0,25.68,25.8,25.45,25.52,1563363.0
2021-10-04 10:40:00,25.52,25.66,25.49,25.58,1131091.0,25.52,25.66,25.49,25.58,1131091.0
2021-10-04 10:50:00,25.57,25.64,25.42,25.62,919182.0,25.57,25.64,25.42,25.62,919182.0
2021-10-04 11:00:00,25.62,25.64,25.46,25.58,800888.0,25.62,25.64,25.46,25.58,800888.0
2021-10-04 11:10:00,25.57,25.66,25.52,25.64,472004.0,25.57,25.66,25.52,25.64,472004.0
2021-10-04 11:20:00,25.64,25.66,25.47,25.54,607833.0,25.64,25.66,25.47,25.54,607833.0
2021-10-04 11:30:00,25.54,25.61,25.49,25.54,393853.0,25.54,25.61,25.49,25.54,393853.0
2021-10-04 11:40:00,25.53,25.63,25.52,25.54,365365.0,25.53,25.63,25.52,25.54,365365.0
2021-10-04 11:50:00,25.54,25.61,25.49,25.6,526442.0,25.54,25.61,25.49,25.6,526442.0
2021-10-04 12:00:00,25.59,25.61,25.54,25.6,351870.0,25.59,25.61,25.54,25.6,351870.0
2021-10-04 12:10:00,25.6,25.62,25.57,25.6,368275.0,25.6,25.62,25.57,25.6,368275.0
2021-10-04 12:20:00,25.6,25.6,25.47,25.53,558220.0,25.6,25.6,25.47,25.53,558220.0
2021-10-04 12:30:00,25.53,25.56,25.5,25.53,200416.0,25.53,25.56,25.5,25.53,200416.0
2021-10-04 12:40:00,25.52,25.63,25.46,25.63,575162.0,25.52,25.63,25.46,25.63,575162.0
2021-10-04 12:50:00,25.63,25.64,25.56,25.57,271641.0,25.63,25.64,25.56,25.57,271641.0
2021-10-04 13:00:00,25.56,25.58,25.44,25.53,671550.0,25.56,25.58,25.44,25.53,671550.0
2021-10-04 13:10:00,25.52,25.54,25.48,25.52,315242.0,25.52,25.54,25.48,25.52,315242.0
2021-10-04 13:20:00,25.53,25.57,25.49,25.5,253357.0,25.53,25.57,25.49,25.5,253357.0
2021-10-04 13:30:00,25.49,25.57,25.48,25.57,281626.0,25.49,25.57,25.48,25.57,281626.0
2021-10-04 13:40:00,25.57,25.58,25.5,25.57,320372.0,25.57,25.58,25.5,25.57,320372.0
2021-10-04 13:50:00,25.57,25.58,25.48,25.54,369038.0,25.57,25.58,25.48,25.54,369038.0
2021-10-04 14:00:00,25.53,25.59,25.44,25.52,567452.0,25.53,25.59,25.44,25.52,567452.0
2021-10-04 14:10:00,25.53,25.56,25.39,25.42,552107.0,25.53,25.56,25.39,25.42,552107.0
2021-10-04 14:20:00,25.42,25.54,25.42,25.48,437085.0,25.42,25.54,25.42,25.48,437085.0
2021-10-04 14:30:00,25.48,25.5,25.41,25.46,358097.0,25.48,25.5,25.41,25.46,358097.0
2021-10-04 14:40:00,25.46,25.51,25.43,25.49,389192.0,25.46,25.51,25.43,25.49,389192.0
2021-10-04 14:50:00,25.48,25.51,25.42,25.48,329438.0,25.48,25.51,25.42,25.48,329438.0
2021-10-04 15:00:00,25.47,25.54,25.44,25.5,411280.0,25.47,25.54,25.44,25.5,411280.0
2021-10-04 15:10:00,25.5,25.51,25.38,25.39,584048.0,25.5,25.51,25.38,25.39,584048.0
2021-10-04 15:20:00,25.39,25.42,25.35,25.39,394562.0,25.39,25.42,25.35,25.39,394562.0
2021-10-04 15:30:00,25.39,25.43,25.25,25.27,704976.0,25.39,25.43,25.25,25.27,704976.0
2021-10-04 15:40:00,25.27,25.41,25.23,25.36,758630.0,25.27,25.41,25.23,25.36,758630.0
2021-10-04 15:50:00,25.36,25.38,25.27,25.33,1631445.0,25.36,25.38,25.27,25.33,1631445.0
2021-10-05 09:30:00,25.55,25.6,25.27,25.43,2350001.0,25.55,25.6,25.27,25.43,2350001.0
2021-10-05 09:40:00,25.44,25.6,25.37,25.59,1194616.0,25.44,25.6,25.37,25.59,1194616.0
2021-10-05 09:50:00,25.6,25.79,25.59,25.63,1146562.0,25.6,25.79,25.59,25.63,1146562.0
2021-10-05 10:00:00,25.62,25.71,25.59,25.66,950470.0,25.62,25.71,25.59,25.66,950470.0
2021-10-05 10:10:00,25.66,25.8,25.66,25.78,1180655.0,25.66,25.8,25.66,25.78,1180655.0
2021-10-05 10:20:00,25.78,25.88,25.78,25.86,1100698.0,25.78,25.88,25.78,25.86,1100698.0
2021-10-05 10:30:00,25.86,25.99,25.85,25.89,1275623.0,25.86,25.99,25.85,25.89,1275623.0
2021-10-05 10:40:00,25.88,26.01,25.88,25.99,816705.0,25.88,26.01,25.88,25.99,816705.0
2021-10-05 10:50:00,25.99,25.99,25.83,25.87,869479.0,25.99,25.99,25.83,25.87,869479.0
2021-10-05 11:00:00,25.87,25.91,25.75,25.79,710415.0,25.87,25.91,25.75,25.79,710415.0
2021-10-05 11:10:00,25.79,25.86,25.75,25.77,407504.0,25.79,25.86,25.75,25.77,407504.0
2021-10-05 11:20:00,25.77,25.79,25.67,25.71,633795.0,25.77,25.79,25.67,25.71,633795.0
2021-10-05 11:30:00,25.71,25.72,25.66,25.69,473097.0,25.71,25.72,25.66,25.69,473097.0
2021-10-05 11:40:00,25.69,25.7,25.54,25.55,911136.0,25.69,25.7,25.54,25.55,911136.0
2021-10-05 11:50:00,25.56,25.62,25.53,25.62,521807.0,25.56,25.62,25.53,25.62,521807.0
2021-10-05 12:00:00,25.62,25.63,25.5,25.52,436985.0,25.62,25.63,25.5,25.52,436985.0
2021-10-05 12:10:00,25.53,25.53,25.37,25.37,472493.0,25.53,25.53,25.37,25.37,472493.0
2021-10-05 12:20:00,25.37,25.4,25.29,25.36,609817.0,25.37,25.4,25.29,25.36,609817.0
2021-10-05 12:30:00,25.36,25.41,25.32,25.36,334021.0,25.36,25.41,25.32,25.36,334021.0
2021-10-05 12:40:00,25.37,25.43,25.36,25.4,410472.0,25.37,25.43,25.36,25.4,410472.0
2021-10-05 12:50:00,25.4,25.47,25.39,25.47,416801.0,25.4,25.47,25.39,25.47,416801.0
2021-10-05 13:00:00,25.46,25.47,25.35,25.42,404297.0,25.46,25.47,25.35,25.42,404297.0
2021-10-05 13:10:00,25.42,25.44,25.36,25.36,272720.0,25.42,25.44,25.36,25.36,272720.0
2021-10-05 13:20:00,25.36,25.4,25.35,25.38,315873.0,25.36,25.4,25.35,25.38,315873.0
2021-10-05 13:30:00,25.37,25.4,25.34,25.39,230100.0,25.37,25.4,25.34,25.39,230100.0
2021-10-05 13:40:00,25.4,25.44,25.37,25.37,212479.0,25.4,25.44,25.37,25.37,212479.0
2021-10-05 13:50:00,25.38,25.42,25.36,25.42,184912.0,25.38,25.42,25.36,25.42,184912.0
2021-10-05 14:00:00,25.42,25.46,25.41,25.44,254243.0,25.42,25.46,25.41,25.44,254243.0
2021-10-05 14:10:00,25.44,25.48,25.43,25.46,183210.0,25.44,25.48,25.43,25.46,183210.0
2021-10-05 14:20:00,25.46,25.46,25.38,25.42,231855.0,25.46,25.46,25.38,25.42,231855.0
2021-10-05 14:30:00,25.41,25.45,25.34,25.37,283819.0,25.41,25.45,25.34,25.37,283819.0
2021-10-05 14:40:00,25.36,25.42,25.35,25.4,198958.0,25.36,25.42,25.35,25.4,198958.0
2021-10-05 14:50:00,25.39,25.42,25.37,25.39,234472.0,25.39,25.42,25.37,25.39,234472.0
2021-10-05 15:00:00,25.39,25.46,25.39,25.45,326713.0,25.39,25.46,25.39,25.45,326713.0
2021-10-05 15:10:00,25.44,25.5,25.43,25.46,430069.0,25.44,25.5,25.43,25.46,430069.0
2021-10-05 15:20:00,25.46,25.46,25.39,25.45,352641.0,25.46,25.46,25.39,25.45,352641.0
2021-10-05 15:30:00,25.45,25.51,25.44,25.49,457591.0,25.45,25.51,25.44,25.49,457591.0
2021-10-05 15:40:00,25.49,25.53,25.42,25.42,895255.0,25.49,25.53,25.42,25.42,895255.0
2021-10-05 15:50:00,25.43,25.45,25.39,25.43,1192606.0,25.43,25.45,25.39,25.43,1192606.0
2021-10-06 09:30:00,25.02,25.14,24.65,24.67,3178001.0,25.02,25.14,24.65,24.67,3178001.0
2021-10-06 09:40:00,24.66,24.88,24.59,24.62,1762479.0,24.66,24.88,24.59,24.62,1762479.0
2021-10-06 09:50:00,24.62,24.68,24.48,24.55,1486301.0,24.62,24.68,24.48,24.55,1486301.0
2021-10-06 10:00:00,24.54,24.59,24.43,24.5,1215717.0,24.54,24.59,24.43,24.5,1215717.0
2021-10-06 10:10:00,24.5,24.53,24.36,24.39,1555636.0,24.5,24.53,24.36,24.39,1555636.0
2021-10-06 10:20:00,24.39,24.58,24.36,24.46,1467349.0,24.39,24.58,24.36,24.46,1467349.0
2021-10-06 10:30:00,24.46,24.58,24.43,24.53,1285903.0,24.46,24.58,24.43,24.53,1285903.0
2021-10-06 10:40:00,24.53,24.57,24.43,24.54,897383.0,24.53,24.57,24.43,24.54,897383.0
2021-10-06 10:50:00,24.53,24.57,24.47,24.54,1016807.0,24.53,24.57,24.47,24.54,1016807.0
2021-10-06 11:00:00,24.54,24.65,24.54,24.62,1650915.0,24.54,24.65,24.54,24.62,1650915.0
2021-10-06 11:10:00,24.62,24.64,24.5,24.58,463052.0,24.62,24.64,24.5,24.58,463052.0
2021-10-06 11:20:00,24.59,24.59,24.48,24.51,663381.0,24.59,24.59,24.48,24.51,663381.0
2021-10-06 11:30:00,24.51,24.68,24.47,24.67,630270.0,24.51,24.68,24.47,24.67,630270.0
2021-10-06 11:40:00,24.67,24.72,24.6,24.68,1016622.0,24.67,24.72,24.6,24.68,1016622.0
2021-10-06 11:50:00,24.69,24.85,24.68,24.83,1230726.0,24.69,24.85,24.68,24.83,1230726.0
2021-10-06 12:00:00,24.82,24.85,24.67,24.73,1092654.0,24.82,24.85,24.67,24.73,1092654.0
2021-10-06 12:10:00,24.73,24.74,24.65,24.67,751080.0,24.73,24.74,24.65,24.67,751080.0
2021-10-06 12:20:00,24.67,24.73,24.62,24.68,728206.0,24.67,24.73,24.62,24.68,728206.0
2021-10-06 12:30:00,24.68,24.75,24.65,24.75,915072.0,24.68,24.75,24.65,24.75,915072.0
2021-10-06 12:40:00,24.75,24.8,24.73,24.76,729466.0,24.75,24.8,24.73,24.76,729466.0
2021-10-06 12:50:00,24.76,24.79,24.73,24.77,704032.0,24.76,24.79,24.73,24.77,704032.0
2021-10-06 13:00:00,24.78,24.79,24.63,24.67,492023.0,24.78,24.79,24.63,24.67,492023.0
2021-10-06 13:10:00,24.67,24.74,24.66,24.74,372886.0,24.67,24.74,24.66,24.74,372886.0
2021-10-06 13:20:00,24.73,24.74,24.66,24.71,297751.0,24.73,24.74,24.66,24.71,297751.0
2021-10-06 13:30:00,24.71,24.84,24.7,24.81,636711.0,24.71,24.84,24.7,24.81,636711.0
2021-10-06 13:40:00,24.8,24.83,24.76,24.8,368762.0,24.8,24.83,24.76,24.8,368762.0
2021-10-06 13:50:00,24.8,24.81,24.72,24.81,305177.0,24.8,24.81,24.72,24.81,305177.0
2021-10-06 14:00:00,24.81,24.9,24.78,24.89,462729.0,24.81,24.9,24.78,24.89,462729.0
2021-10-06 14:10:00,24.89,24.98,24.88,24.94,607556.0,24.89,24.98,24.88,24.94,607556.0
2021-10-06 14:20:00,24.94,24.95,24.88,24.95,370744.0,24.94,24.95,24.88,24.95,370744.0
2021-10-06 14:30:00,24.95,25.01,24.92,25.01,407234.0,24.95,25.01,24.92,25.01,407234.0
2021-10-06 14:40:00,25.01,25.06,24.99,25.0,469934.0,25.01,25.06,24.99,25.0,469934.0
2021-10-06 14:50:00,25.0,25.01,24.91,24.93,633626.0,25.0,25.01,24.91,24.93,633626.0
2021-10-06 15:00:00,24.93,24.98,24.91,24.94,396647.0,24.93,24.98,24.91,24.94,396647.0
2021-10-06 15:10:00,24.94,24.97,24.89,24.92,427586.0,24.94,24.97,24.89,24.92,427586.0
2021-10-06 15:20:00,24.93,24.96,24.88,24.94,385282.0,24.93,24.96,24.88,24.94,385282.0
2021-10-06 15:30:00,24.94,24.96,24.89,24.92,501021.0,24.94,24.96,24.89,24.92,501021.0
2021-10-06 15:40:00,24.92,24.92,24.83,24.85,539399.0,24.92,24.92,24.83,24.85,539399.0
2021-10-06 15:50:00,24.85,24.95,24.85,24.9,1558590.0,24.85,24.95,24.85,24.9,1558590.0
2021-10-07 09:30:00,25.22,25.28,24.91,25.06,2358360.0,25.22,25.28,24.91,25.06,2358360.0
2021-10-07 09:40:00,25.07,25.17,24.83,24.92,1227766.0,25.07,25.17,24.83,24.92,1227766.0
2021-10-07 09:50:00,24.92,25.04,24.9,24.98,717177.0,24.92,25.04,24.9,24.98,717177.0
2021-10-07 10:00:00,24.98,25.0,24.71,24.73,1091697.0,24.98,25.0,24.71,24.73,1091697.0
2021-10-07 10:10:00,24.74,24.84,24.7,24.79,756343.0,24.74,24.84,24.7,24.79,756343.0
2021-10-07 10:20:00,24.79,25.0,24.78,24.98,1023146.0,24.79,25.0,24.78,24.98,1023146.0
2021-10-07 10:30:00,24.98,25.04,24.85,24.87,1060616.0,24.98,25.04,24.85,24.87,1060616.0
2021-10-07 10:40:00,24.87,24.97,24.85,24.96,545169.0,24.87,24.97,24.85,24.96,545169.0
2021-10-07 10:50:00,24.96,24.96,24.84,24.86,639755.0,24.96,24.96,24.84,24.86,639755.0
2021-10-07 11:00:00,24.86,24.93,24.84,24.92,391816.0,24.86,24.93,24.84,24.92,391816.0
2021-10-07 11:10:00,24.92,24.95,24.84,24.89,377954.0,24.92,24.95,24.84,24.89,377954.0
2021-10-07 11:20:00,24.89,24.97,24.88,24.95,533680.0,24.89,24.97,24.88,24.95,533680.0
2021-10-07 11:30:00,24.95,24.98,24.89,24.9,460934.0,24.95,24.98,24.89,24.9,460934.0
2021-10-07 11:40:00,24.9,24.92,24.85,24.86,332957.0,24.9,24.92,24.85,24.86,332957.0
2021-10-07 11:50:00,24.86,24.88,24.82,24.84,327208.0,24.86,24.88,24.82,24.84,327208.0
2021-10-07 12:00:00,24.84,24.86,24.83,24.85,246919.0,24.84,24.86,24.83,24.85,246919.0
2021-10-07 12:10:00,24.85,24.88,24.82,24.86,254811.0,24.85,24.88,24.82,24.86,254811.0
2021-10-07 12:20:00,24.86,24.86,24.77,24.79,397706.0,24.86,24.86,24.77,24.79,397706.0
2021-10-07 12:30:00,24.79,24.8,24.74,24.76,330940.0,24.79,24.8,24.74,24.76,330940.0
2021-10-07 12:40:00,24.75,24.78,24.71,24.71,325746.0,24.75,24.78,24.71,24.71,325746.0
2021-10-07 12:50:00,24.71,24.74,24.68,24.72,386932.0,24.71,24.74,24.68,24.72,386932.0
2021-10-07 13:00:00,24.72,24.77,24.67,24.71,470706.0,24.72,24.77,24.67,24.71,470706.0
2021-10-07 13:10:00,24.7,24.71,24.65,24.71,510318.0,24.7,24.71,24.65,24.71,510318.0
2021-10-07 13:20:00,24.7,24.74,24.68,24.74,313096.0,24.7,24.74,24.68,24.74,313096.0
2021-10-07 13:30:00,24.74,24.74,24.62,24.65,517599.0,24.74,24.74,24.62,24.65,517599.0
2021-10-07 13:40:00,24.66,24.68,24.63,24.66,297704.0,24.66,24.68,24.63,24.66,297704.0
2021-10-07 13:50:00,24.67,24.67,24.54,24.55,442211.0,24.67,24.67,24.54,24.55,442211.0
2021-10-07 14:00:00,24.55,24.56,24.48,24.53,625854.0,24.55,24.56,24.48,24.53,625854.0
2021-10-07 14:10:00,24.52,24.59,24.52,24.54,428021.0,24.52,24.59,24.52,24.54,428021.0
2021-10-07 14:20:00,24.55,24.56,24.5,24.52,461270.0,24.55,24.56,24.5,24.52,461270.0
2021-10-07 14:30:00,24.52,24.53,24.5,24.52,303111.0,24.52,24.53,24.5,24.52,303111.0
2021-10-07 14:40:00,24.52,24.53,24.46,24.46,348439.0,24.52,24.53,24.46,24.46,348439.0
2021-10-07 14:50:00,24.46,24.48,24.42,24.43,376948.0,24.46,24.48,24.42,24.43,376948.0
2021-10-07 15:00:00,24.44,24.55,24.4,24.52,671544.0,24.44,24.55,24.4,24.52,671544.0
2021-10-07 15:10:00,24.51,24.55,24.49,24.5,401336.0,24.51,24.55,24.49,24.5,401336.0
2021-10-07 15:20:00,24.51,24.54,24.46,24.48,640903.0,24.51,24.54,24.46,24.48,640903.0
2021-10-07 15:30:00,24.47,24.5,24.43,24.46,467266.0,24.47,24.5,24.43,24.46,467266.0
2021-10-07 15:40:00,24.46,24.51,24.44,24.49,785231.0,24.46,24.51,24.44,24.49,785231.0
2021-10-07 15:50:00,24.48,24.51,24.45,24.5,1657468.0,24.48,24.51,24.45,24.5,1657468.0
2021-10-08 09:30:00,24.54,24.65,24.2,24.29,2150903.0,24.54,24.65,24.2,24.29,2150903.0
2021-10-08 09:40:00,24.29,24.49,24.29,24.44,853751.0,24.29,24.49,24.29,24.44,853751.0
2021-10-08 09:50:00,24.45,24.5,24.28,24.45,684445.0,24.45,24.5,24.28,24.45,684445.0
2021-10-08 10:00:00,24.45,24.69,24.45,24.66,961276.0,24.45,24.69,24.45,24.66,961276.0
2021-10-08 10:10:00,24.67,24.7,24.49,24.5,909203.0,24.67,24.7,24.49,24.5,909203.0
2021-10-08 10:20:00,24.5,24.6,24.45,24.58,556695.0,24.5,24.6,24.45,24.58,556695.0
2021-10-08 10:30:00,24.59,24.64,24.55,24.59,484114.0,24.59,24.64,24.55,24.59,484114.0
2021-10-08 10:40:00,24.59,24.59,24.4,24.46,803864.0,24.59,24.59,24.4,24.46,803864.0
2021-10-08 10:50:00,24.47,24.49,24.39,24.43,497598.0,24.47,24.49,24.39,24.43,497598.0
2021-10-08 11:00:00,24.43,24.45,24.38,24.4,435076.0,24.43,24.45,24.38,24.4,435076.0
2021-10-08 11:10:00,24.39,24.43,24.31,24.31,572941.0,24.39,24.43,24.31,24.31,572941.0
2021-10-08 11:20:00,24.32,24.35,24.23,24.25,1292426.0,24.32,24.35,24.23,24.25,1292426.0
2021-10-08 11:30:00,24.24,24.32,24.22,24.3,1368366.0,24.24,24.32,24.22,24.3,1368366.0
2021-10-08 11:40:00,24.3,24.32,24.27,24.28,460536.0,24.3,24.32,24.27,24.28,460536.0
2021-10-08 11:50:00,24.29,24.32,24.17,24.19,1137883.0,24.29,24.32,24.17,24.19,1137883.0
2021-10-08 12:00:00,24.18,24.19,24.1,24.11,730323.0,24.18,24.19,24.1,24.11,730323.0
2021-10-08 12:10:00,24.11,24.12,24.04,24.04,590834.0,24.11,24.12,24.04,24.04,590834.0
2021-10-08 12:20:00,24.05,24.06,23.94,23.95,1138338.0,24.05,24.06,23.94,23.95,1138338.0
2021-10-08 12:30:00,23.95,23.99,23.92,23.99,616773.0,23.95,23.99,23.92,23.99,616773.0
2021-10-08 12:40:00,23.98,24.05,23.98,24.01,647680.0,23.98,24.05,23.98,24.01,647680.0
2021-10-08 12:50:00,24.02,24.11,24.01,24.1,560804.0,24.02,24.11,24.01,24.1,560804.0
2021-10-08 13:00:00,24.1,24.11,23.97,23.97,867991.0,24.1,24.11,23.97,23.97,867991.0
2021-10-08 13:10:00,23.98,24.01,23.87,23.88,908946.0,23.98,24.01,23.87,23.88,908946.0
2021-10-08 13:20:00,23.88,23.91,23.86,23.89,465676.0,23.88,23.91,23.86,23.89,465676.0
2021-10-08 13:30:00,23.88,23.93,23.86,23.87,324668.0,23.88,23.93,23.86,23.87,324668.0
2021-10-08 13:40:00,23.87,23.87,23.82,23.86,586034.0,23.87,23.87,23.82,23.86,586034.0
2021-10-08 13:50:00,23.86,23.88,23.83,23.84,253943.0,23.86,23.88,23.83,23.84,253943.0
2021-10-08 14:00:00,23.84,23.93,23.84,23.89,585881.0,23.84,23.93,23.84,23.89,585881.0
2021-10-08 14:10:00,23.89,23.92,23.88,23.9,405724.0,23.89,23.92,23.88,23.9,405724.0
2021-10-08 14:20:00,23.9,23.97,23.88,23.96,324443.0,23.9,23.97,23.88,23.96,324443.0
2021-10-08 14:30:00,23.96,23.96,23.87,23.89,508702.0,23.96,23.96,23.87,23.89,508702.0
2021-10-08 14:40:00,23.89,23.89,23.82,23.85,501700.0,23.89,23.89,23.82,23.85,501700.0
2021-10-08 14:50:00,23.85,23.9,23.83,23.89,415094.0,23.85,23.9,23.83,23.89,415094.0
2021-10-08 15:00:00,23.89,23.91,23.84,23.89,356038.0,23.89,23.91,23.84,23.89,356038.0
2021-10-08 15:10:00,23.88,23.91,23.85,23.89,323635.0,23.88,23.91,23.85,23.89,323635.0
2021-10-08 15:20:00,23.89,23.89,23.83,23.86,396485.0,23.89,23.89,23.83,23.86,396485.0
2021-10-08 15:30:00,23.86,23.86,23.79,23.82,781576.0,23.86,23.86,23.79,23.82,781576.0
2021-10-08 15:40:00,23.81,23.88,23.8,23.86,850491.0,23.81,23.88,23.8,23.86,850491.0
2021-10-08 15:50:00,23.85,23.89,23.76,23.82,2781148.0,23.85,23.89,23.76,23.82,2781148.0
2021-10-11 09:30:00,23.71,23.9,23.42,23.81,2622353.0,23.71,23.9,23.42,23.81,2622353.0
2021-10-11 09:40:00,23.82,23.97,23.8,23.91,1243823.0,23.82,23.97,23.8,23.91,1243823.0
2021-10-11 09:50:00,23.91,24.07,23.9,23.95,1065218.0,23.91,24.07,23.9,23.95,1065218.0
2021-10-11 10:00:00,23.96,24.03,23.85,24.01,1266538.0,23.96,24.03,23.85,24.01,1266538.0
2021-10-11 10:10:00,24.0,24.14,23.98,24.12,953539.0,24.0,24.14,23.98,24.12,953539.0
2021-10-11 10:20:00,24.12,24.21,24.09,24.11,1523626.0,24.12,24.21,24.09,24.11,1523626.0
2021-10-11 10:30:00,24.11,24.14,24.02,24.11,597932.0,24.11,24.14,24.02,24.11,597932.0
2021-10-11 10:40:00,24.11,24.13,24.04,24.1,475573.0,24.11,24.13,24.04,24.1,475573.0
2021-10-11 10:50:00,24.09,24.12,24.06,24.09,334818.0,24.09,24.12,24.06,24.09,334818.0
2021-10-11 11:00:00,24.08,24.16,24.06,24.14,451419.0,24.08,24.16,24.06,24.14,451419.0
2021-10-11 11:10:00,24.14,24.19,24.13,24.15,391138.0,24.14,24.19,24.13,24.15,391138.0
2021-10-11 11:20:00,24.15,24.29,24.15,24.27,829689.0,24.15,24.29,24.15,24.27,829689.0
2021-10-11 11:30:00,24.28,24.39,24.26,24.39,964033.0,24.28,24.39,24.26,24.39,964033.0
2021-10-11 11:40:00,24.39,24.44,24.31,24.34,915967.0,24.39,24.44,24.31,24.34,915967.0
2021-10-11 11:50:00,24.34,24.41,24.32,24.37,347026.0,24.34,24.41,24.32,24.37,347026.0
2021-10-11 12:00:00,24.37,24.39,24.3,24.32,536015.0,24.37,24.39,24.3,24.32,536015.0
2021-10-11 12:10:00,24.33,24.33,24.21,24.22,435282.0,24.33,24.33,24.21,24.22,435282.0
2021-10-11 12:20:00,24.21,24.35,24.21,24.28,515478.0,24.21,24.35,24.21,24.28,515478.0
2021-10-11 12:30:00,24.28,24.29,24.22,24.25,229049.0,24.28,24.29,24.22,24.25,229049.0
2021-10-11 12:40:00,24.25,24.27,24.2,24.21,384260.0,24.25,24.27,24.2,24.21,384260.0
2021-10-11 12:50:00,24.21,24.21,24.08,24.09,525573.0,24.21,24.21,24.08,24.09,525573.0
2021-10-11 13:00:00,24.09,24.09,23.97,24.0,964217.0,24.09,24.09,23.97,24.0,964217.0
2021-10-11 13:10:00,24.01,24.05,23.97,23.99,396139.0,24.01,24.05,23.97,23.99,396139.0
2021-10-11 13:20:00,23.99,24.0,23.92,23.95,364727.0,23.99,24.0,23.92,23.95,364727.0
2021-10-11 13:30:00,23.96,24.02,23.93,23.98,298969.0,23.96,24.02,23.93,23.98,298969.0
2021-10-11 13:40:00,23.98,24.03,23.92,23.96,229707.0,23.98,24.03,23.92,23.96,229707.0
2021-10-11 13:50:00,23.95,24.03,23.95,24.02,225121.0,23.95,24.03,23.95,24.02,225121.0
2021-10-11 14:00:00,24.01,24.04,23.98,24.01,167392.0,24.01,24.04,23.98,24.01,167392.0
2021-10-11 14:10:00,24.01,24.07,24.0,24.02,197877.0,24.01,24.07,24.0,24.02,197877.0
2021-10-11 14:20:00,24.02,24.02,23.94,23.98,293305.0,24.02,24.02,23.94,23.98,293305.0
2021-10-11 14:30:00,23.98,24.02,23.94,23.94,288231.0,23.98,24.02,23.94,23.94,288231.0
2021-10-11 14:40:00,23.94,24.02,23.93,24.01,272010.0,23.94,24.02,23.93,24.01,272010.0
2021-10-11 14:50:00,24.0,24.04,23.96,24.03,234430.0,24.0,24.04,23.96,24.03,234430.0
2021-10-11 15:00:00,24.03,24.08,24.0,24.02,306254.0,24.03,24.08,24.0,24.02,306254.0
2021-10-11 15:10:00,24.02,24.08,23.98,23.98,345381.0,24.02,24.08,23.98,23.98,345381.0
2021-10-11 15:20:00,23.98,24.06,23.96,24.0,344473.0,23.98,24.06,23.96,24.0,344473.0
2021-10-11 15:30:00,24.0,24.04,23.93,23.94,403321.0,24.0,24.04,23.93,23.94,403321.0
2021-10-11 15:40:00,23.94,23.95,23.87,23.93,882380.0,23.94,23.95,23.87,23.93,882380.0
2021-10-11 15:50:00,23.92,23.94,23.85,23.88,1372221.0,23.92,23.94,23.85,23.88,1372221.0
2021-10-12 09:30:00,23.94,24.2,23.81,24.1,2182377.0,23.94,24.2,23.81,24.1,2182377.0
2021-10-12 09:40:00,24.1,24.23,24.0,24.07,1465112.0,24.1,24.23,24.0,24.07,1465112.0
2021-10-12 09:50:00,24.06,24.31,24.03,24.08,1320074.0,24.06,24.31,24.03,24.08,1320074.0
2021-10-12 10:00:00,24.08,24.21,24.07,24.09,797321.0,24.08,24.21,24.07,24.09,797321.0
2021-10-12 10:10:00,24.09,24.16,23.89,23.96,911052.0,24.09,24.16,23.89,23.96,911052.0
2021-10-12 10:20:00,23.95,24.0,23.85,23.98,1083536.0,23.95,24.0,23.85,23.98,1083536.0
2021-10-12 10:30:00,23.98,24.03,23.93,24.01,531821.0,23.98,24.03,23.93,24.01,531821.0
2021-10-12 10:40:00,24.02,24.14,24.0,24.11,739448.0,24.02,24.14,24.0,24.11,739448.0
2021-10-12 10:50:00,24.12,24.13,23.98,24.01,600548.0,24.12,24.13,23.98,24.01,600548.0
2021-10-12 11:00:00,24.01,24.09,23.98,24.06,458094.0,24.01,24.09,23.98,24.06,458094.0
2021-10-12 11:10:00,24.06,24.07,23.96,24.04,398565.0,24.06,24.07,23.96,24.04,398565.0
2021-10-12 11:20:00,24.04,24.1,24.03,24.07,268592.0,24.04,24.1,24.03,24.07,268592.0
2021-10-12 11:30:00,24.06,24.17,24.05,24.14,550076.0,24.06,24.17,24.05,24.14,550076.0
2021-10-12 11:40:00,24.14,24.18,24.08,24.15,631616.0,24.14,24.18,24.08,24.15,631616.0
2021-10-12 11:50:00,24.15,24.22,24.14,24.21,440104.0,24.15,24.22,24.14,24.21,440104.0
2021-10-12 12:00:00,24.21,24.27,24.2,24.26,474899.0,24.21,24.27,24.2,24.26,474899.0
2021-10-12 12:10:00,24.26,24.29,24.21,24.22,384355.0,24.26,24.29,24.21,24.22,384355.0
2021-10-12 12:20:00,24.21,24.24,24.16,24.17,421743.0,24.21,24.24,24.16,24.17,421743.0
2021-10-12 12:30:00,24.18,24.21,24.09,24.11,421241.0,24.18,24.21,24.09,24.11,421241.0
2021-10-12 12:40:00,24.12,24.13,24.08,24.09,280901.0,24.12,24.13,24.08,24.09,280901.0
2021-10-12 12:50:00,24.09,24.15,24.08,24.14,282937.0,24.09,24.15,24.08,24.14,282937.0
2021-10-12 13:00:00,24.14,24.19,24.13,24.17,335669.0,24.14,24.19,24.13,24.17,335669.0
2021-10-12 13:10:00,24.17,24.21,24.14,24.17,440383.0,24.17,24.21,24.14,24.17,440383.0
2021-10-12 13:20:00,24.17,24.18,24.11,24.16,384729.0,24.17,24.18,24.11,24.16,384729.0
2021-10-12 13:30:00,24.15,24.24,24.14,24.23,276687.0,24.15,24.24,24.14,24.23,276687.0
2021-10-12 13:40:00,24.23,24.29,24.23,24.26,397077.0,24.23,24.29,24.23,24.26,397077.0
2021-10-12 13:50:00,24.27,24.29,24.19,24.21,338361.0,24.27,24.29,24.19,24.21,338361.0
2021-10-12 14:00:00,24.21,24.29,24.2,24.27,249234.0,24.21,24.29,24.2,24.27,249234.0
2021-10-12 14:10:00,24.27,24.33,24.25,24.3,466372.0,24.27,24.33,24.25,24.3,466372.0
2021-10-12 14:20:00,24.31,24.33,24.25,24.25,411142.0,24.31,24.33,24.25,24.25,411142.0
2021-10-12 14:30:00,24.25,24.29,24.23,24.29,251500.0,24.25,24.29,24.23,24.29,251500.0
2021-10-12 14:40:00,24.29,24.34,24.29,24.33,209500.0,24.29,24.34,24.29,24.33,209500.0
2021-10-12 14:50:00,24.34,24.37,24.31,24.32,462070.0,24.34,24.37,24.31,24.32,462070.0
2021-10-12 15:00:00,24.32,24.33,24.16,24.17,496198.0,24.32,24.33,24.16,24.17,496198.0
2021-10-12 15:10:00,24.17,24.23,24.15,24.23,401817.0,24.17,24.23,24.15,24.23,401817.0
2021-10-12 15:20:00,24.22,24.28,24.17,24.27,594270.0,24.22,24.28,24.17,24.27,594270.0
2021-10-12 15:30:00,24.28,24.36,24.25,24.33,781404.0,24.28,24.36,24.25,24.33,781404.0
2021-10-12 15:40:00,24.33,24.34,24.22,24.23,828812.0,24.33,24.34,24.22,24.23,828812.0
2021-10-12 15:50:00,24.23,24.36,24.22,24.33,1681082.0,24.23,24.36,24.22,24.33,1681082.0
2021-10-13 09:30:00,24.38,24.4,24.02,24.15,2057013.0,24.38,24.4,24.02,24.15,2057013.0
2021-10-13 09:40:00,24.15,24.18,23.85,23.92,1529037.0,24.15,24.18,23.85,23.92,1529037.0
2021-10-13 09:50:00,23.92,23.98,23.87,23.94,891200.0,23.92,23.98,23.87,23.94,891200.0
2021-10-13 10:00:00,23.93,23.93,23.76,23.79,1155805.0,23.93,23.93,23.76,23.79,1155805.0
2021-10-13 10:10:00,23.79,23.8,23.67,23.77,1076665.0,23.79,23.8,23.67,23.77,1076665.0
2021-10-13 10:20:00,23.77,23.89,23.73,23.85,1200748.0,23.77,23.89,23.73,23.85,1200748.0
2021-10-13 10:30:00,23.86,23.96,23.77,23.79,1269640.0,23.86,23.96,23.77,23.79,1269640.0
2021-10-13 10:40:00,23.78,23.86,23.76,23.86,685578.0,23.78,23.86,23.76,23.86,685578.0
2021-10-13 10:50:00,23.86,23.92,23.82,23.91,690931.0,23.86,23.92,23.82,23.91,690931.0
2021-10-13 11:00:00,23.91,24.02,23.89,23.98,807263.0,23.91,24.02,23.89,23.98,807263.0
2021-10-13 11:10:00,23.98,23.98,23.87,23.87,596080.0,23.98,23.98,23.87,23.87,596080.0
2021-10-13 11:20:00,23.88,23.98,23.87,23.96,754904.0,23.88,23.98,23.87,23.96,754904.0
2021-10-13 11:30:00,23.96,23.98,23.8,23.84,598356.0,23.96,23.98,23.8,23.84,598356.0
2021-10-13 11:40:00,23.85,23.92,23.83,23.9,624297.0,23.85,23.92,23.83,23.9,624297.0
2021-10-13 11:50:00,23.9,23.92,23.75,23.8,652625.0,23.9,23.92,23.75,23.8,652625.0
2021-10-13 12:00:00,23.8,23.81,23.73,23.75,354547.0,23.8,23.81,23.73,23.75,354547.0
2021-10-13 12:10:00,23.75,23.79,23.73,23.78,354640.0,23.75,23.79,23.73,23.78,354640.0
2021-10-13 12:20:00,23.78,23.82,23.73,23.8,508701.0,23.78,23.82,23.73,23.8,508701.0
2021-10-13 12:30:00,23.8,23.84,23.77,23.8,360657.0,23.8,23.84,23.77,23.8,360657.0
2021-10-13 12:40:00,23.81,23.87,23.73,23.76,663713.0,23.81,23.87,23.73,23.76,663713.0
2021-10-13 12:50:00,23.76,23.78,23.73,23.75,290912.0,23.76,23.78,23.73,23.75,290912.0
2021-10-13 13:00:00,23.75,23.78,23.72,23.73,233934.0,23.75,23.78,23.72,23.73,233934.0
2021-10-13 13:10:00,23.73,23.77,23.71,23.73,340261.0,23.73,23.77,23.71,23.73,340261.0
2021-10-13 13:20:00,23.73,23.78,23.69,23.76,490740.0,23.73,23.78,23.69,23.76,490740.0
2021-10-13 13:30:00,23.76,23.8,23.74,23.78,260647.0,23.76,23.8,23.74,23.78,260647.0
2021-10-13 13:40:00,23.78,23.78,23.72,23.77,360620.0,23.78,23.78,23.72,23.77,360620.0
2021-10-13 13:50:00,23.77,23.79,23.75,23.76,226643.0,23.77,23.79,23.75,23.76,226643.0
2021-10-13 14:00:00,23.76,23.83,23.74,23.8,579582.0,23.76,23.83,23.74,23.8,579582.0
2021-10-13 14:10:00,23.8,23.84,23.75,23.8,504762.0,23.8,23.84,23.75,23.8,504762.0
2021-10-13 14:20:00,23.8,23.85,23.79,23.8,291626.0,23.8,23.85,23.79,23.8,291626.0
2021-10-13 14:30:00,23.79,23.81,23.75,23.8,181459.0,23.79,23.81,23.75,23.8,181459.0
2021-10-13 14:40:00,23.79,23.79,23.73,23.75,276744.0,23.79,23.79,23.73,23.75,276744.0
2021-10-13 14:50:00,23.75,23.78,23.73,23.75,265262.0,23.75,23.78,23.73,23.75,265262.0
2021-10-13 15:00:00,23.75,23.78,23.71,23.77,387783.0,23.75,23.78,23.71,23.77,387783.0
2021-10-13 15:10:00,23.76,23.77,23.72,23.76,327484.0,23.76,23.77,23.72,23.76,327484.0
2021-10-13 15:20:00,23.76,23.77,23.67,23.68,606239.0,23.76,23.77,23.67,23.68,606239.0
2021-10-13 15:30:00,23.68,23.7,23.61,23.67,874989.0,23.68,23.7,23.61,23.67,874989.0
2021-10-13 15:40:00,23.68,23.72,23.63,23.71,965828.0,23.68,23.72,23.63,23.71,965828.0
2021-10-13 15:50:00,23.7,23.75,23.64,23.65,1448462.0,23.7,23.75,23.64,23.65,1448462.0
2021-10-14 09:30:00,23.94,24.0,23.63,23.66,2156467.0,23.94,24.0,23.63,23.66,2156467.0
2021-10-14 09:40:00,23.66,23.81,23.57,23.73,1601520.0,23.66,23.81,23.57,23.73,1601520.0
2021-10-14 09:50:00,23.73,23.78,23.64,23.73,929531.0,23.73,23.78,23.64,23.73,929531.0
2021-10-14 10:00:00,23.74,23.78,23.66,23.73,520212.0,23.74,23.78,23.66,23.73,520212.0
2021-10-14 10:10:00,23.73,23.76,23.62,23.71,651104.0,23.73,23.76,23.62,23.71,651104.0
2021-10-14 10:20:00,23.71,23.87,23.67,23.83,589041.0,23.71,23.87,23.67,23.83,589041.0
2021-10-14 10:30:00,23.83,23.86,23.73,23.81,485067.0,23.83,23.86,23.73,23.81,485067.0
2021-10-14 10:40:00,23.81,23.88,23.8,23.88,395660.0,23.81,23.88,23.8,23.88,395660.0
2021-10-14 10:50:00,23.88,23.89,23.83,23.86,451811.0,23.88,23.89,23.83,23.86,451811.0
2021-10-14 11:00:00,23.85,23.85,23.67,23.71,641476.0,23.85,23.85,23.67,23.71,641476.0
2021-10-14 11:10:00,23.72,23.78,23.71,23.78,349456.0,23.72,23.78,23.71,23.78,349456.0
2021-10-14 11:20:00,23.78,23.81,23.73,23.79,336169.0,23.78,23.81,23.73,23.79,336169.0
2021-10-14 11:30:00,23.79,23.89,23.77,23.89,428203.0,23.79,23.89,23.77,23.89,428203.0
2021-10-14 11:40:00,23.88,23.92,23.85,23.89,407553.0,23.88,23.92,23.85,23.89,407553.0
2021-10-14 11:50:00,23.89,23.95,23.88,23.94,575801.0,23.89,23.95,23.88,23.94,575801.0
2021-10-14 12:00:00,23.94,23.95,23.9,23.91,422604.0,23.94,23.95,23.9,23.91,422604.0
2021-10-14 12:10:00,23.91,23.94,23.84,23.87,265788.0,23.91,23.94,23.84,23.87,265788.0
2021-10-14 12:20:00,23.87,23.92,23.85,23.9,284784.0,23.87,23.92,23.85,23.9,284784.0
2021-10-14 12:30:00,23.91,23.93,23.87,23.87,175431.0,23.91,23.93,23.87,23.87,175431.0
2021-10-14 12:40:00,23.88,23.91,23.86,23.89,211293.0,23.88,23.91,23.86,23.89,211293.0
2021-10-14 12:50:00,23.89,23.91,23.88,23.9,124526.0,23.89,23.91,23.88,23.9,124526.0
2021-10-14 13:00:00,23.9,23.92,23.85,23.86,294976.0,23.9,23.92,23.85,23.86,294976.0
2021-10-14 13:10:00,23.86,23.92,23.85,23.91,354145.0,23.86,23.92,23.85,23.91,354145.0
2021-10-14 13:20:00,23.91,23.94,23.89,23.92,150540.0,23.91,23.94,23.89,23.92,150540.0
2021-10-14 13:30:00,23.92,23.95,23.92,23.94,151241.0,23.92,23.95,23.92,23.94,151241.0
2021-10-14 13:40:00,23.94,23.97,23.91,23.97,178566.0,23.94,23.97,23.91,23.97,178566.0
2021-10-14 13:50:00,23.96,23.98,23.94,23.94,216550.0,23.96,23.98,23.94,23.94,216550.0
2021-10-14 14:00:00,23.94,23.96,23.9,23.92,209631.0,23.94,23.96,23.9,23.92,209631.0
2021-10-14 14:10:00,23.91,23.94,23.9,23.94,148671.0,23.91,23.94,23.9,23.94,148671.0
2021-10-14 14:20:00,23.94,23.94,23.89,23.9,154590.0,23.94,23.94,23.89,23.9,154590.0
2021-10-14 14:30:00,23.9,23.93,23.89,23.89,175385.0,23.9,23.93,23.89,23.89,175385.0
2021-10-14 14:40:00,23.89,23.9,23.83,23.85,302068.0,23.89,23.9,23.83,23.85,302068.0
2021-10-14 14:50:00,23.85,23.86,23.81,23.84,133636.0,23.85,23.86,23.81,23.84,133636.0
2021-10-14 15:00:00,23.85,23.85,23.79,23.79,223178.0,23.85,23.85,23.79,23.79,223178.0
2021-10-14 15:10:00,23.79,23.79,23.75,23.76,350014.0,23.79,23.79,23.75,23.76,350014.0
2021-10-14 15:20:00,23.75,23.77,23.73,23.77,305654.0,23.75,23.77,23.73,23.77,305654.0
2021-10-14 15:30:00,23.77,23.8,23.71,23.71,496155.0,23.77,23.8,23.71,23.71,496155.0
2021-10-14 15:40:00,23.72,23.75,23.7,23.75,357387.0,23.72,23.75,23.7,23.75,357387.0
2021-10-14 15:50:00,23.74,23.76,23.71,23.73,1100422.0,23.74,23.76,23.71,23.73,1100422.0
2021-10-15 09:30:00,24.05,24.42,24.05,24.17,2697162.0,24.05,24.42,24.05,24.17,2697162.0
2021-10-15 09:40:00,24.17,24.27,24.11,24.12,1093169.0,24.17,24.27,24.11,24.12,1093169.0
2021-10-15 09:50:00,24.11,24.26,24.1,24.2,816105.0,24.11,24.26,24.1,24.2,816105.0
2021-10-15 10:00:00,24.2,24.21,24.02,24.12,972966.0,24.2,24.21,24.02,24.12,972966.0
2021-10-15 10:10:00,24.12,24.19,24.05,24.1,475243.0,24.12,24.19,24.05,24.1,475243.0
2021-10-15 10:20:00,24.1,24.1,23.92,23.94,820581.0,24.1,24.1,23.92,23.94,820581.0
2021-10-15 10:30:00,23.94,24.03,23.94,24.02,495573.0,23.94,24.03,23.94,24.02,495573.0
2021-10-15 10:40:00,24.03,24.07,23.99,24.05,503908.0,24.03,24.07,23.99,24.05,503908.0
2021-10-15 10:50:00,24.04,24.07,24.01,24.03,299462.0,24.04,24.07,24.01,24.03,299462.0
2021-10-15 11:00:00,24.04,24.06,24.0,24.03,191374.0,24.04,24.06,24.0,24.03,191374.0
2021-10-15 11:10:00,24.04,24.13,23.99,24.12,484874.0,24.04,24.13,23.99,24.12,484874.0
2021-10-15 11:20:00,24.12,24.15,24.09,24.13,354386.0,24.12,24.15,24.09,24.13,354386.0
2021-10-15 11:30:00,24.13,24.15,24.09,24.12,289449.0,24.13,24.15,24.09,24.12,289449.0
2021-10-15 11:40:00,24.11,24.14,24.08,24.09,310838.0,24.11,24.14,24.08,24.09,310838.0
2021-10-15 11:50:00,24.09,24.1,24.04,24.06,353078.0,24.09,24.1,24.04,24.06,353078.0
2021-10-15 12:00:00,24.06,24.07,24.04,24.06,183903.0,24.06,24.07,24.04,24.06,183903.0
2021-10-15 12:10:00,24.05,24.09,24.02,24.05,363797.0,24.05,24.09,24.02,24.05,363797.0
2021-10-15 12:20:00,24.05,24.06,24.0,24.01,219818.0,24.05,24.06,24.0,24.01,219818.0
2021-10-15 12:30:00,24.01,24.02,23.92,23.96,436648.0,24.01,24.02,23.92,23.96,436648.0
2021-10-15 12:40:00,23.97,24.03,23.96,24.0,233547.0,23.97,24.03,23.96,24.0,233547.0
2021-10-15 12:50:00,23.99,24.02,23.97,24.01,192942.0,23.99,24.02,23.97,24.01,192942.0
2021-10-15 13:00:00,24.01,24.02,23.95,23.96,359615.0,24.01,24.02,23.95,23.96,359615.0
2021-10-15 13:10:00,23.96,23.97,23.93,23.93,142838.0,23.96,23.97,23.93,23.93,142838.0
2021-10-15 13:20:00,23.94,23.94,23.89,23.89,237261.0,23.94,23.94,23.89,23.89,237261.0
2021-10-15 13:30:00,23.88,23.91,23.85,23.86,296735.0,23.88,23.91,23.85,23.86,296735.0
2021-10-15 13:40:00,23.86,23.93,23.83,23.91,374226.0,23.86,23.93,23.83,23.91,374226.0
2021-10-15 13:50:00,23.9,23.94,23.9,23.92,298944.0,23.9,23.94,23.9,23.92,298944.0
2021-10-15 14:00:00,23.92,23.94,23.88,23.89,303190.0,23.92,23.94,23.88,23.89,303190.0
2021-10-15 14:10:00,23.89,23.91,23.85,23.89,235709.0,23.89,23.91,23.85,23.89,235709.0
2021-10-15 14:20:00,23.89,23.93,23.89,23.91,170862.0,23.89,23.93,23.89,23.91,170862.0
2021-10-15 14:30:00,23.91,23.92,23.87,23.88,218784.0,23.91,23.92,23.87,23.88,218784.0
2021-10-15 14:40:00,23.88,23.88,23.83,23.84,206162.0,23.88,23.88,23.83,23.84,206162.0
2021-10-15 14:50:00,23.84,23.87,23.81,23.84,345918.0,23.84,23.87,23.81,23.84,345918.0
2021-10-15 15:00:00,23.84,23.86,23.76,23.78,514776.0,23.84,23.86,23.76,23.78,514776.0
2021-10-15 15:10:00,23.78,23.79,23.75,23.77,468416.0,23.78,23.79,23.75,23.77,468416.0
2021-10-15 15:20:00,23.77,23.77,23.72,23.73,688855.0,23.77,23.77,23.72,23.73,688855.0
2021-10-15 15:30:00,23.73,23.74,23.64,23.64,605846.0,23.73,23.74,23.64,23.64,605846.0
2021-10-15 15:40:00,23.64,23.71,23.62,23.67,795570.0,23.64,23.71,23.62,23.67,795570.0
2021-10-15 15:50:00,23.67,23.71,23.63,23.66,1568700.0,23.67,23.71,23.63,23.66,1568700.0
2021-10-18 09:30:00,23.45,23.6,23.15,23.21,2970042.0,23.45,23.6,23.15,23.21,2970042.0
2021-10-18 09:40:00,23.2,23.21,23.04,23.05,2392969.0,23.2,23.21,23.04,23.05,2392969.0
2021-10-18 09:50:00,23.06,23.07,22.85,22.89,2401543.0,23.06,23.07,22.85,22.89,2401543.0
2021-10-18 10:00:00,22.89,23.0,22.82,22.99,1840397.0,22.89,23.0,22.82,22.99,1840397.0
2021-10-18 10:10:00,22.98,23.1,22.94,23.08,1503350.0,22.98,23.1,22.94,23.08,1503350.0
2021-10-18 10:20:00,23.08,23.18,23.05,23.16,1127325.0,23.08,23.18,23.05,23.16,1127325.0
2021-10-18 10:30:00,23.16,23.18,23.0,23.08,1200427.0,23.16,23.18,23.0,23.08,1200427.0
2021-10-18 10:40:00,23.09,23.17,23.05,23.08,723174.0,23.09,23.17,23.05,23.08,723174.0
2021-10-18 10:50:00,23.08,23.08,22.99,23.01,1125754.0,23.08,23.08,22.99,23.01,1125754.0
2021-10-18 11:00:00,23.0,23.05,23.0,23.02,552109.0,23.0,23.05,23.0,23.02,552109.0
2021-10-18 11:10:00,23.02,23.03,22.91,22.98,970534.0,23.02,23.03,22.91,22.98,970534.0
2021-10-18 11:20:00,22.98,23.01,22.9,22.91,550370.0,22.98,23.01,22.9,22.91,550370.0
2021-10-18 11:30:00,22.91,22.96,22.89,22.95,911026.0,22.91,22.96,22.89,22.95,911026.0
2021-10-18 11:40:00,22.96,23.05,22.95,23.01,564261.0,22.96,23.05,22.95,23.01,564261.0
2021-10-18 11:50:00,23.02,23.11,23.0,23.1,950879.0,23.02,23.11,23.0,23.1,950879.0
2021-10-18 12:00:00,23.09,23.1,23.02,23.05,453892.0,23.09,23.1,23.02,23.05,453892.0
2021-10-18 12:10:00,23.05,23.11,23.04,23.06,437115.0,23.05,23.11,23.04,23.06,437115.0
2021-10-18 12:20:00,23.07,23.11,22.98,22.99,519954.0,23.07,23.11,22.98,22.99,519954.0
2021-10-18 12:30:00,22.99,23.02,22.96,22.97,547717.0,22.99,23.02,22.96,22.97,547717.0
2021-10-18 12:40:00,22.97,23.01,22.93,22.96,489971.0,22.97,23.01,22.93,22.96,489971.0
2021-10-18 12:50:00,22.96,22.96,22.89,22.91,786106.0,22.96,22.96,22.89,22.91,786106.0
2021-10-18 13:00:00,22.91,22.97,22.9,22.95,557270.0,22.91,22.97,22.9,22.95,557270.0
2021-10-18 13:10:00,22.96,22.98,22.92,22.96,386140.0,22.96,22.98,22.92,22.96,386140.0
2021-10-18 13:20:00,22.97,23.0,22.96,22.98,307906.0,22.97,23.0,22.96,22.98,307906.0
2021-10-18 13:30:00,22.99,22.99,22.95,22.97,271001.0,22.99,22.99,22.95,22.97,271001.0
2021-10-18 13:40:00,22.97,22.98,22.91,22.92,424220.0,22.97,22.98,22.91,22.92,424220.0
2021-10-18 13:50:00,22.91,22.93,22.88,22.89,761458.0,22.91,22.93,22.88,22.89,761458.0
2021-10-18 14:00:00,22.89,22.9,22.84,22.88,898290.0,22.89,22.9,22.84,22.88,898290.0
2021-10-18 14:10:00,22.89,22.96,22.84,22.95,799255.0,22.89,22.96,22.84,22.95,799255.0
2021-10-18 14:20:00,22.95,23.01,22.92,23.0,574195.0,22.95,23.01,22.92,23.0,574195.0
2021-10-18 14:30:00,23.0,23.0,22.93,22.95,311300.0,23.0,23.0,22.93,22.95,311300.0
2021-10-18 14:40:00,22.95,22.96,22.93,22.94,250007.0,22.95,22.96,22.93,22.94,250007.0
2021-10-18 14:50:00,22.94,22.99,22.94,22.98,249810.0,22.94,22.99,22.94,22.98,249810.0
2021-10-18 15:00:00,22.98,23.01,22.96,22.98,274531.0,22.98,23.01,22.96,22.98,274531.0
2021-10-18 15:10:00,22.97,22.99,22.94,22.97,399993.0,22.97,22.99,22.94,22.97,399993.0
2021-10-18 15:20:00,22.98,23.06,22.97,23.03,471461.0,22.98,23.06,22.97,23.03,471461.0
2021-10-18 15:30:00,23.03,23.1,23.01,23.09,682575.0,23.03,23.1,23.01,23.09,682575.0
2021-10-18 15:40:00,23.09,23.13,23.06,23.12,954324.0,23.09,23.13,23.06,23.12,954324.0
2021-10-18 15:50:00,23.12,23.16,23.1,23.13,2015423.0,23.12,23.16,23.1,23.13,2015423.0
2021-10-19 09:30:00,23.06,23.06,22.54,22.79,5562068.0,23.06,23.06,22.54,22.79,5562068.0
2021-10-19 09:40:00,22.8,22.92,22.69,22.76,1590770.0,22.8,22.92,22.69,22.76,1590770.0
2021-10-19 09:50:00,22.76,22.83,22.67,22.68,1310541.0,22.76,22.83,22.67,22.68,1310541.0
2021-10-19 10:00:00,22.68,22.8,22.64,22.8,1784871.0,22.68,22.8,22.64,22.8,1784871.0
2021-10-19 10:10:00,22.79,22.8,22.64,22.66,1516700.0,22.79,22.8,22.64,22.66,1516700.0
2021-10-19 10:20:00,22.66,22.67,22.52,22.54,2134172.0,22.66,22.67,22.52,22.54,2134172.0
2021-10-19 10:30:00,22.54,22.58,22.47,22.51,2666633.0,22.54,22.58,22.47,22.51,2666633.0
2021-10-19 10:40:00,22.51,22.56,22.41,22.46,1624447.0,22.51,22.56,22.41,22.46,1624447.0
2021-10-19 10:50:00,22.47,22.52,22.42,22.44,1249459.0,22.47,22.52,22.42,22.44,1249459.0
2021-10-19 11:00:00,22.44,22.49,22.39,22.47,1615384.0,22.44,22.49,22.39,22.47,1615384.0
2021-10-19 11:10:00,22.47,22.5,22.43,22.44,1027799.0,22.47,22.5,22.43,22.44,1027799.0
2021-10-19 11:20:00,22.43,22.47,22.36,22.46,1504860.0,22.43,22.47,22.36,22.46,1504860.0
2021-10-19 11:30:00,22.46,22.52,22.41,22.51,1140132.0,22.46,22.52,22.41,22.51,1140132.0
2021-10-19 11:40:00,22.51,22.52,22.45,22.47,901029.0,22.51,22.52,22.45,22.47,901029.0
2021-10-19 11:50:00,22.47,22.49,22.43,22.46,775031.0,22.47,22.49,22.43,22.46,775031.0
2021-10-19 12:00:00,22.46,22.46,22.36,22.39,1127711.0,22.46,22.46,22.36,22.39,1127711.0
2021-10-19 12:10:00,22.4,22.46,22.39,22.4,855982.0,22.4,22.46,22.39,22.4,855982.0
2021-10-19 12:20:00,22.41,22.41,22.29,22.32,1397111.0,22.41,22.41,22.29,22.32,1397111.0
2021-10-19 12:30:00,22.32,22.39,22.3,22.37,800935.0,22.32,22.39,22.3,22.37,800935.0
2021-10-19 12:40:00,22.36,22.43,22.36,22.42,862295.0,22.36,22.43,22.36,22.42,862295.0
2021-10-19 12:50:00,22.43,22.44,22.4,22.41,735295.0,22.43,22.44,22.4,22.41,735295.0
2021-10-19 13:00:00,22.41,22.44,22.38,22.41,686400.0,22.41,22.44,22.38,22.41,686400.0
2021-10-19 13:10:00,22.41,22.42,22.39,22.39,398555.0,22.41,22.42,22.39,22.39,398555.0
2021-10-19 13:20:00,22.4,22.43,22.38,22.42,508353.0,22.4,22.43,22.38,22.42,508353.0
2021-10-19 13:30:00,22.42,22.48,22.41,22.46,551042.0,22.42,22.48,22.41,22.46,551042.0
2021-10-19 13:40:00,22.46,22.47,22.42,22.43,442391.0,22.46,22.47,22.42,22.43,442391.0
2021-10-19 13:50:00,22.43,22.45,22.42,22.43,365413.0,22.43,22.45,22.42,22.43,365413.0
2021-10-19 14:00:00,22.42,22.43,22.37,22.37,492264.0,22.42,22.43,22.37,22.37,492264.0
2021-10-19 14:10:00,22.37,22.39,22.36,22.37,504773.0,22.37,22.39,22.36,22.37,504773.0
2021-10-19 14:20:00,22.37,22.37,22.33,22.34,792249.0,22.37,22.37,22.33,22.34,792249.0
2021-10-19 14:30:00,22.34,22.36,22.3,22.36,880234.0,22.34,22.36,22.3,22.36,880234.0
2021-10-19 14:40:00,22.36,22.38,22.33,22.36,736260.0,22.36,22.38,22.33,22.36,736260.0
2021-10-19 14:50:00,22.36,22.4,22.35,22.38,677148.0,22.36,22.4,22.35,22.38,677148.0
2021-10-19 15:00:00,22.37,22.43,22.37,22.43,588569.0,22.37,22.43,22.37,22.43,588569.0
2021-10-19 15:10:00,22.43,22.43,22.36,22.37,685447.0,22.43,22.43,22.36,22.37,685447.0
2021-10-19 15:20:00,22.37,22.37,22.3,22.3,978391.0,22.37,22.37,22.3,22.3,978391.0
2021-10-19 15:30:00,22.3,22.4,22.27,22.4,1429106.0,22.3,22.4,22.27,22.4,1429106.0
2021-10-19 15:40:00,22.39,22.4,22.3,22.3,1379316.0,22.39,22.4,22.3,22.3,1379316.0
2021-10-19 15:50:00,22.31,22.35,22.27,22.35,2837664.0,22.31,22.35,22.27,22.35,2837664.0
2021-10-20 09:30:00,22.38,22.54,22.14,22.17,3078377.0,22.38,22.54,22.14,22.17,3078377.0
2021-10-20 09:40:00,22.17,22.37,22.15,22.35,1405002.0,22.17,22.37,22.15,22.35,1405002.0
2021-10-20 09:50:00,22.35,22.45,22.26,22.38,840273.0,22.35,22.45,22.26,22.38,840273.0
2021-10-20 10:00:00,22.38,22.47,22.32,22.47,828783.0,22.38,22.47,22.32,22.47,828783.0
2021-10-20 10:10:00,22.47,22.54,22.45,22.53,1087598.0,22.47,22.54,22.45,22.53,1087598.0
2021-10-20 10:20:00,22.54,22.61,22.53,22.59,846747.0,22.54,22.61,22.53,22.59,846747.0
2021-10-20 10:30:00,22.59,22.75,22.58,22.73,1045130.0,22.59,22.75,22.58,22.73,1045130.0
2021-10-20 10:40:00,22.73,22.77,22.68,22.7,868929.0,22.73,22.77,22.68,22.7,868929.0
2021-10-20 10:50:00,22.7,22.75,22.64,22.66,680646.0,22.7,22.75,22.64,22.66,680646.0
2021-10-20 11:00:00,22.65,22.69,22.54,22.62,791740.0,22.65,22.69,22.54,22.62,791740.0
2021-10-20 11:10:00,22.62,22.69,22.58,22.67,654307.0,22.62,22.69,22.58,22.67,654307.0
2021-10-20 11:20:00,22.67,22.68,22.51,22.53,742967.0,22.67,22.68,22.51,22.53,742967.0
2021-10-20 11:30:00,22.54,22.57,22.49,22.52,617281.0,22.54,22.57,22.49,22.52,617281.0
2021-10-20 11:40:00,22.51,22.53,22.44,22.53,662243.0,22.51,22.53,22.44,22.53,662243.0
2021-10-20 11:50:00,22.53,22.55,22.5,22.52,403104.0,22.53,22.55,22.5,22.52,403104.0
2021-10-20 12:00:00,22.53,22.55,22.49,22.52,400581.0,22.53,22.55,22.49,22.52,400581.0
2021-10-20 12:10:00,22.52,22.53,22.48,22.49,227054.0,22.52,22.53,22.48,22.49,227054.0
2021-10-20 12:20:00,22.49,22.6,22.48,22.57,334664.0,22.49,22.6,22.48,22.57,334664.0
2021-10-20 12:30:00,22.57,22.58,22.54,22.55,210313.0,22.57,22.58,22.54,22.55,210313.0
2021-10-20 12:40:00,22.55,22.56,22.51,22.53,170587.0,22.55,22.56,22.51,22.53,170587.0
2021-10-20 12:50:00,22.53,22.54,22.5,22.52,285458.0,22.53,22.54,22.5,22.52,285458.0
2021-10-20 13:00:00,22.53,22.53,22.39,22.4,529522.0,22.53,22.53,22.39,22.4,529522.0
2021-10-20 13:10:00,22.4,22.4,22.33,22.35,521647.0,22.4,22.4,22.33,22.35,521647.0
2021-10-20 13:20:00,22.35,22.41,22.31,22.38,582035.0,22.35,22.41,22.31,22.38,582035.0
2021-10-20 13:30:00,22.39,22.41,22.36,22.38,267151.0,22.39,22.41,22.36,22.38,267151.0
2021-10-20 13:40:00,22.38,22.39,22.32,22.33,273401.0,22.38,22.39,22.32,22.33,273401.0
2021-10-20 13:50:00,22.32,22.33,22.29,22.31,343218.0,22.32,22.33,22.29,22.31,343218.0
2021-10-20 14:00:00,22.31,22.35,22.26,22.28,438617.0,22.31,22.35,22.26,22.28,438617.0
2021-10-20 14:10:00,22.28,22.32,22.26,22.32,269929.0,22.28,22.32,22.26,22.32,269929.0
2021-10-20 14:20:00,22.31,22.35,22.31,22.33,228573.0,22.31,22.35,22.31,22.33,228573.0
2021-10-20 14:30:00,22.33,22.37,22.32,22.36,287203.0,22.33,22.37,22.32,22.36,287203.0
2021-10-20 14:40:00,22.36,22.37,22.33,22.37,322747.0,22.36,22.37,22.33,22.37,322747.0
2021-10-20 14:50:00,22.37,22.41,22.35,22.36,460077.0,22.37,22.41,22.35,22.36,460077.0
2021-10-20 15:00:00,22.37,22.43,22.35,22.4,426023.0,22.37,22.43,22.35,22.4,426023.0
2021-10-20 15:10:00,22.39,22.4,22.35,22.38,420374.0,22.39,22.4,22.35,22.38,420374.0
2021-10-20 15:20:00,22.38,22.5,22.34,22.46,797199.0,22.38,22.5,22.34,22.46,797199.0
2021-10-20 15:30:00,22.47,22.51,22.45,22.45,431279.0,22.47,22.51,22.45,22.45,431279.0
2021-10-20 15:40:00,22.46,22.47,22.4,22.41,384657.0,22.46,22.47,22.4,22.41,384657.0
2021-10-20 15:50:00,22.4,22.45,22.37,22.45,1241896.0,22.4,22.45,22.37,22.45,1241896.0
2021-10-21 09:30:00,22.51,22.85,22.5,22.74,1906319.0,22.51,22.85,22.5,22.74,1906319.0
2021-10-21 09:40:00,22.74,22.9,22.7,22.84,1648630.0,22.74,22.9,22.7,22.84,1648630.0
2021-10-21 09:50:00,22.84,22.89,22.7,22.73,992434.0,22.84,22.89,22.7,22.73,992434.0
2021-10-21 10:00:00,22.73,22.8,22.71,22.76,772999.0,22.73,22.8,22.71,22.76,772999.0
2021-10-21 10:10:00,22.76,22.8,22.63,22.65,704904.0,22.76,22.8,22.63,22.65,704904.0
2021-10-21 10:20:00,22.64,22.67,22.58,22.63,743284.0,22.64,22.67,22.58,22.63,743284.0
2021-10-21 10:30:00,22.64,22.72,22.62,22.71,478958.0,22.64,22.72,22.62,22.71,478958.0
2021-10-21 10:40:00,22.71,22.78,22.69,22.72,523358.0,22.71,22.78,22.69,22.72,523358.0
2021-10-21 10:50:00,22.73,22.73,22.57,22.58,505276.0,22.73,22.73,22.57,22.58,505276.0
2021-10-21 11:00:00,22.58,22.59,22.48,22.51,545576.0,22.58,22.59,22.48,22.51,545576.0
2021-10-21 11:10:00,22.51,22.57,22.49,22.51,518354.0,22.51,22.57,22.49,22.51,518354.0
2021-10-21 11:20:00,22.51,22.54,22.4,22.42,588614.0,22.51,22.54,22.4,22.42,588614.0
2021-10-21 11:30:00,22.43,22.45,22.39,22.44,558069.0,22.43,22.45,22.39,22.44,558069.0
2021-10-21 11:40:00,22.45,22.5,22.41,22.47,408496.0,22.45,22.5,22.41,22.47,408496.0
2021-10-21 11:50:00,22.47,22.5,22.36,22.37,733492.0,22.47,22.5,22.36,22.37,733492.0
2021-10-21 12:00:00,22.37,22.42,22.35,22.38,366548.0,22.37,22.42,22.35,22.38,366548.0
2021-10-21 12:10:00,22.38,22.44,22.37,22.39,412188.0,22.38,22.44,22.37,22.39,412188.0
2021-10-21 12:20:00,22.39,22.46,22.37,22.44,241016.0,22.39,22.46,22.37,22.44,241016.0
2021-10-21 12:30:00,22.44,22.5,22.42,22.5,310498.0,22.44,22.5,22.42,22.5,310498.0
2021-10-21 12:40:00,22.49,22.51,22.43,22.44,320371.0,22.49,22.51,22.43,22.44,320371.0
2021-10-21 12:50:00,22.44,22.47,22.43,22.47,211443.0,22.44,22.47,22.43,22.47,211443.0
2021-10-21 13:00:00,22.47,22.5,22.44,22.46,312880.0,22.47,22.5,22.44,22.46,312880.0
2021-10-21 13:10:00,22.46,22.47,22.38,22.39,315534.0,22.46,22.47,22.38,22.39,315534.0
2021-10-21 13:20:00,22.39,22.41,22.32,22.33,575462.0,22.39,22.41,22.32,22.33,575462.0
2021-10-21 13:30:00,22.33,22.38,22.32,22.36,455778.0,22.33,22.38,22.32,22.36,455778.0
2021-10-21 13:40:00,22.36,22.36,22.27,22.28,549029.0,22.36,22.36,22.27,22.28,549029.0
2021-10-21 13:50:00,22.28,22.28,22.21,22.27,508033.0,22.28,22.28,22.21,22.27,508033.0
2021-10-21 14:00:00,22.27,22.3,22.26,22.28,228654.0,22.27,22.3,22.26,22.28,228654.0
2021-10-21 14:10:00,22.28,22.28,22.24,22.27,367518.0,22.28,22.28,22.24,22.27,367518.0
2021-10-21 14:20:00,22.27,22.31,22.23,22.23,409173.0,22.27,22.31,22.23,22.23,409173.0
2021-10-21 14:30:00,22.24,22.3,22.23,22.23,528818.0,22.24,22.3,22.23,22.23,528818.0
2021-10-21 14:40:00,22.23,22.32,22.23,22.32,431352.0,22.23,22.32,22.23,22.32,431352.0
2021-10-21 14:50:00,22.31,22.32,22.27,22.3,447089.0,22.31,22.32,22.27,22.3,447089.0
2021-10-21 15:00:00,22.3,22.35,22.29,22.3,670400.0,22.3,22.35,22.29,22.3,670400.0
2021-10-21 15:10:00,22.3,22.32,22.27,22.3,512370.0,22.3,22.32,22.27,22.3,512370.0
2021-10-21 15:20:00,22.3,22.36,22.29,22.34,435776.0,22.3,22.36,22.29,22.34,435776.0
2021-10-21 15:30:00,22.34,22.38,22.32,22.34,586204.0,22.34,22.38,22.32,22.34,586204.0
2021-10-21 15:40:00,22.34,22.35,22.31,22.32,706370.0,22.34,22.35,22.31,22.32,706370.0
2021-10-21 15:50:00,22.32,22.35,22.29,22.33,1107310.0,22.32,22.35,22.29,22.33,1107310.0
2021-10-22 09:30:00,22.2,22.26,21.97,22.05,2278669.0,22.2,22.26,21.97,22.05,2278669.0
2021-10-22 09:40:00,22.04,22.21,22.03,22.11,1127234.0,22.04,22.21,22.03,22.11,1127234.0
2021-10-22 09:50:00,22.12,22.18,22.01,22.12,1219596.0,22.12,22.18,22.01,22.12,1219596.0
2021-10-22 10:00:00,22.12,22.13,21.99,22.07,1590520.0,22.12,22.13,21.99,22.07,1590520.0
2021-10-22 10:10:00,22.07,22.21,22.07,22.2,1074013.0,22.07,22.21,22.07,22.2,1074013.0
2021-10-22 10:20:00,22.2,22.25,22.15,22.2,687409.0,22.2,22.25,22.15,22.2,687409.0
2021-10-22 10:30:00,22.21,22.25,22.15,22.18,723503.0,22.21,22.25,22.15,22.18,723503.0
2021-10-22 10:40:00,22.17,22.18,22.07,22.07,641001.0,22.17,22.18,22.07,22.07,641001.0
2021-10-22 10:50:00,22.07,22.1,22.01,22.05,524047.0,22.07,22.1,22.01,22.05,524047.0
2021-10-22 11:00:00,22.04,22.11,22.03,22.11,348785.0,22.04,22.11,22.03,22.11,348785.0
2021-10-22 11:10:00,22.1,22.14,22.03,22.07,371691.0,22.1,22.14,22.03,22.07,371691.0
2021-10-22 11:20:00,22.07,22.07,21.94,21.96,726554.0,22.07,22.07,21.94,21.96,726554.0
2021-10-22 11:30:00,21.96,22.0,21.91,21.92,861855.0,21.96,22.0,21.91,21.92,861855.0
2021-10-22 11:40:00,21.92,21.94,21.85,21.87,1139570.0,21.92,21.94,21.85,21.87,1139570.0
2021-10-22 11:50:00,21.87,21.97,21.85,21.93,718152.0,21.87,21.97,21.85,21.93,718152.0
2021-10-22 12:00:00,21.94,22.0,21.91,21.95,348307.0,21.94,22.0,21.91,21.95,348307.0
2021-10-22 12:10:00,21.96,21.98,21.93,21.97,328866.0,21.96,21.98,21.93,21.97,328866.0
2021-10-22 12:20:00,21.98,22.02,21.92,21.93,659257.0,21.98,22.02,21.92,21.93,659257.0
2021-10-22 12:30:00,21.93,22.03,21.89,21.98,947934.0,21.93,22.03,21.89,21.98,947934.0
2021-10-22 12:40:00,21.99,22.07,21.98,22.06,389236.0,21.99,22.07,21.98,22.06,389236.0
2021-10-22 12:50:00,22.05,22.07,21.99,22.01,548211.0,22.05,22.07,21.99,22.01,548211.0
2021-10-22 13:00:00,22.01,22.09,21.99,22.09,371999.0,22.01,22.09,21.99,22.09,371999.0
2021-10-22 13:10:00,22.09,22.14,22.08,22.13,443465.0,22.09,22.14,22.08,22.13,443465.0
2021-10-22 13:20:00,22.12,22.16,22.11,22.13,426096.0,22.12,22.16,22.11,22.13,426096.0
2021-10-22 13:30:00,22.13,22.15,22.09,22.13,255527.0,22.13,22.15,22.09,22.13,255527.0
2021-10-22 13:40:00,22.14,22.21,22.13,22.2,362140.0,22.14,22.21,22.13,22.2,362140.0
2021-10-22 13:50:00,22.21,22.23,22.18,22.18,361739.0,22.21,22.23,22.18,22.18,361739.0
2021-10-22 14:00:00,22.19,22.23,22.17,22.22,308127.0,22.19,22.23,22.17,22.22,308127.0
2021-10-22 14:10:00,22.23,22.25,22.2,22.21,338025.0,22.23,22.25,22.2,22.21,338025.0
2021-10-22 14:20:00,22.21,22.22,22.18,22.21,299445.0,22.21,22.22,22.18,22.21,299445.0
2021-10-22 14:30:00,22.21,22.28,22.2,22.23,482397.0,22.21,22.28,22.2,22.23,482397.0
2021-10-22 14:40:00,22.23,22.25,22.17,22.17,453378.0,22.23,22.25,22.17,22.17,453378.0
2021-10-22 14:50:00,22.17,22.18,22.13,22.14,339648.0,22.17,22.18,22.13,22.14,339648.0
2021-10-22 15:00:00,22.14,22.21,22.12,22.19,413093.0,22.14,22.21,22.12,22.19,413093.0
2021-10-22 15:10:00,22.19,22.27,22.18,22.23,580521.0,22.19,22.27,22.18,22.23,580521.0
2021-10-22 15:20:00,22.23,22.29,22.23,22.29,357300.0,22.23,22.29,22.23,22.29,357300.0
2021-10-22 15:30:00,22.29,22.34,22.22,22.23,624352.0,22.29,22.34,22.22,22.23,624352.0
2021-10-22 15:40:00,22.23,22.29,22.2,22.29,1041284.0,22.23,22.29,22.2,22.29,1041284.0
2021-10-22 15:50:00,22.29,22.33,22.28,22.28,1541383.0,22.29,22.33,22.28,22.28,1541383.0
2021-10-25 09:30:00,21.79,22.14,21.75,21.94,2611026.0,21.79,22.14,21.75,21.94,2611026.0
2021-10-25 09:40:00,21.94,21.96,21.71,21.79,1716383.0,21.94,21.96,21.71,21.79,1716383.0
2021-10-25 09:50:00,21.8,21.96,21.78,21.92,1041488.0,21.8,21.96,21.78,21.92,1041488.0
2021-10-25 10:00:00,21.93,22.09,21.91,22.01,1053740.0,21.93,22.09,21.91,22.01,1053740.0
2021-10-25 10:10:00,22.01,22.17,22.0,22.12,931190.0,22.01,22.17,22.0,22.12,931190.0
2021-10-25 10:20:00,22.12,22.15,22.02,22.04,629129.0,22.12,22.15,22.02,22.04,629129.0
2021-10-25 10:30:00,22.04,22.12,22.0,22.1,743095.0,22.04,22.12,22.0,22.1,743095.0
2021-10-25 10:40:00,22.09,22.13,22.07,22.11,533485.0,22.09,22.13,22.07,22.11,533485.0
2021-10-25 10:50:00,22.12,22.14,22.04,22.05,721824.0,22.12,22.14,22.04,22.05,721824.0
2021-10-25 11:00:00,22.05,22.06,21.97,21.99,570136.0,22.05,22.06,21.97,21.99,570136.0
2021-10-25 11:10:00,21.98,22.04,21.98,22.02,330908.0,21.98,22.04,21.98,22.02,330908.0
2021-10-25 11:20:00,22.02,22.06,21.97,22.01,418207.0,22.02,22.06,21.97,22.01,418207.0
2021-10-25 11:30:00,22.01,22.01,21.94,21.95,490728.0,22.01,22.01,21.94,21.95,490728.0
2021-10-25 11:40:00,21.95,22.0,21.93,21.99,364254.0,21.95,22.0,21.93,21.99,364254.0
2021-10-25 11:50:00,22.0,22.01,21.96,21.98,252942.0,22.0,22.01,21.96,21.98,252942.0
2021-10-25 12:00:00,21.98,22.0,21.94,21.94,284992.0,21.98,22.0,21.94,21.94,284992.0
2021-10-25 12:10:00,21.95,21.95,21.9,21.91,340595.0,21.95,21.95,21.9,21.91,340595.0
2021-10-25 12:20:00,21.9,21.94,21.89,21.93,353079.0,21.9,21.94,21.89,21.93,353079.0
2021-10-25 12:30:00,21.93,21.94,21.85,21.87,337496.0,21.93,21.94,21.85,21.87,337496.0
2021-10-25 12:40:00,21.87,21.92,21.86,21.9,313382.0,21.87,21.92,21.86,21.9,313382.0
2021-10-25 12:50:00,21.89,21.93,21.87,21.9,258040.0,21.89,21.93,21.87,21.9,258040.0
2021-10-25 13:00:00,21.89,21.93,21.89,21.92,295142.0,21.89,21.93,21.89,21.92,295142.0
2021-10-25 13:10:00,21.92,21.95,21.88,21.94,248144.0,21.92,21.95,21.88,21.94,248144.0
2021-10-25 13:20:00,21.95,21.96,21.92,21.93,313535.0,21.95,21.96,21.92,21.93,313535.0
2021-10-25 13:30:00,21.94,21.94,21.86,21.87,300903.0,21.94,21.94,21.86,21.87,300903.0
2021-10-25 13:40:00,21.87,21.92,21.86,21.9,255265.0,21.87,21.92,21.86,21.9,255265.0
2021-10-25 13:50:00,21.91,21.91,21.87,21.87,343713.0,21.91,21.91,21.87,21.87,343713.0
2021-10-25 14:00:00,21.87,21.92,21.86,21.92,282839.0,21.87,21.92,21.86,21.92,282839.0
2021-10-25 14:10:00,21.92,21.96,21.88,21.93,423193.0,21.92,21.96,21.88,21.93,423193.0
2021-10-25 14:20:00,21.93,21.95,21.91,21.92,396446.0,21.93,21.95,21.91,21.92,396446.0
2021-10-25 14:30:00,21.93,21.94,21.87,21.88,423338.0,21.93,21.94,21.87,21.88,423338.0
2021-10-25 14:40:00,21.88,21.88,21.83,21.85,509753.0,21.88,21.88,21.83,21.85,509753.0
2021-10-25 14:50:00,21.85,21.93,21.84,21.92,536417.0,21.85,21.93,21.84,21.92,536417.0
2021-10-25 15:00:00,21.92,21.94,21.89,21.9,284871.0,21.92,21.94,21.89,21.9,284871.0
2021-10-25 15:10:00,21.89,21.93,21.87,21.9,311262.0,21.89,21.93,21.87,21.9,311262.0
2021-10-25 15:20:00,21.9,21.94,21.89,21.94,263202.0,21.9,21.94,21.89,21.94,263202.0
2021-10-25 15:30:00,21.94,22.0,21.93,21.96,549740.0,21.94,22.0,21.93,21.96,549740.0
2021-10-25 15:40:00,21.96,21.99,21.93,21.98,836403.0,21.96,21.99,21.93,21.98,836403.0
2021-10-25 15:50:00,21.98,22.07,21.97,22.05,1986310.0,21.98,22.07,21.97,22.05,1986310.0
2021-10-26 09:30:00,22.2,22.47,22.12,22.32,2389362.0,22.2,22.47,22.12,22.32,2389362.0
2021-10-26 09:40:00,22.31,22.44,22.27,22.34,1082735.0,22.31,22.44,22.27,22.34,1082735.0
2021-10-26 09:50:00,22.34,22.41,22.27,22.28,843375.0,22.34,22.41,22.27,22.28,843375.0
2021-10-26 10:00:00,22.28,22.41,22.27,22.4,690249.0,22.28,22.41,22.27,22.4,690249.0
2021-10-26 10:10:00,22.41,22.43,22.29,22.31,668333.0,22.41,22.43,22.29,22.31,668333.0
2021-10-26 10:20:00,22.3,22.42,22.3,22.39,582687.0,22.3,22.42,22.3,22.39,582687.0
2021-10-26 10:30:00,22.39,22.42,22.33,22.4,506270.0,22.39,22.42,22.33,22.4,506270.0
2021-10-26 10:40:00,22.39,22.41,22.31,22.33,634213.0,22.39,22.41,22.31,22.33,634213.0
2021-10-26 10:50:00,22.32,22.33,22.26,22.29,485654.0,22.32,22.33,22.26,22.29,485654.0
2021-10-26 11:00:00,22.28,22.3,22.18,22.21,566963.0,22.28,22.3,22.18,22.21,566963.0
2021-10-26 11:10:00,22.21,22.23,22.12,22.21,824419.0,22.21,22.23,22.12,22.21,824419.0
2021-10-26 11:20:00,22.21,22.21,22.16,22.2,359338.0,22.21,22.21,22.16,22.2,359338.0
2021-10-26 11:30:00,22.19,22.21,22.1,22.13,529343.0,22.19,22.21,22.1,22.13,529343.0
2021-10-26 11:40:00,22.14,22.15,22.06,22.07,347984.0,22.14,22.15,22.06,22.07,347984.0
2021-10-26 11:50:00,22.07,22.14,22.05,22.06,322378.0,22.07,22.14,22.05,22.06,322378.0
2021-10-26 12:00:00,22.06,22.08,21.95,21.95,642941.0,22.06,22.08,21.95,21.95,642941.0
2021-10-26 12:10:00,21.96,22.04,21.94,22.02,434582.0,21.96,22.04,21.94,22.02,434582.0
2021-10-26 12:20:00,22.02,22.03,21.94,21.94,327181.0,22.02,22.03,21.94,21.94,327181.0
2021-10-26 12:30:00,21.94,21.95,21.87,21.88,530569.0,21.94,21.95,21.87,21.88,530569.0
2021-10-26 12:40:00,21.87,21.89,21.79,21.82,675858.0,21.87,21.89,21.79,21.82,675858.0
2021-10-26 12:50:00,21.81,21.84,21.79,21.83,456244.0,21.81,21.84,21.79,21.83,456244.0
2021-10-26 13:00:00,21.82,21.83,21.78,21.78,408264.0,21.82,21.83,21.78,21.78,408264.0
2021-10-26 13:10:00,21.78,21.8,21.75,21.78,525876.0,21.78,21.8,21.75,21.78,525876.0
2021-10-26 13:20:00,21.78,21.8,21.66,21.71,1237631.0,21.78,21.8,21.66,21.71,1237631.0
2021-10-26 13:30:00,21.71,21.76,21.7,21.75,993200.0,21.71,21.76,21.7,21.75,993200.0
2021-10-26 13:40:00,21.75,21.76,21.7,21.71,281718.0,21.75,21.76,21.7,21.71,281718.0
2021-10-26 13:50:00,21.71,21.83,21.71,21.83,429637.0,21.71,21.83,21.71,21.83,429637.0
2021-10-26 14:00:00,21.82,21.9,21.82,21.9,282191.0,21.82,21.9,21.82,21.9,282191.0
2021-10-26 14:10:00,21.89,21.94,21.88,21.94,366677.0,21.89,21.94,21.88,21.94,366677.0
2021-10-26 14:20:00,21.93,21.93,21.87,21.91,361627.0,21.93,21.93,21.87,21.91,361627.0
2021-10-26 14:30:00,21.91,21.93,21.9,21.91,228581.0,21.91,21.93,21.9,21.91,228581.0
2021-10-26 14:40:00,21.91,21.91,21.86,21.87,241407.0,21.91,21.91,21.86,21.87,241407.0
2021-10-26 14:50:00,21.88,21.89,21.85,21.89,276664.0,21.88,21.89,21.85,21.89,276664.0
2021-10-26 15:00:00,21.89,21.92,21.88,21.89,441287.0,21.89,21.92,21.88,21.89,441287.0
2021-10-26 15:10:00,21.89,21.9,21.85,21.86,292696.0,21.89,21.9,21.85,21.86,292696.0
2021-10-26 15:20:00,21.86,21.89,21.82,21.84,547624.0,21.86,21.89,21.82,21.84,547624.0
2021-10-26 15:30:00,21.84,21.9,21.84,21.85,480390.0,21.84,21.9,21.84,21.85,480390.0
2021-10-26 15:40:00,21.85,21.87,21.82,21.84,497544.0,21.85,21.87,21.82,21.84,497544.0
2021-10-26 15:50:00,21.84,21.85,21.81,21.82,980432.0,21.84,21.85,21.81,21.82,980432.0
2021-10-27 09:30:00,21.9,22.0,21.78,21.89,1809840.0,21.9,22.0,21.78,21.89,1809840.0
2021-10-27 09:40:00,21.89,21.89,21.61,21.7,2174307.0,21.89,21.89,21.61,21.7,2174307.0
2021-10-27 09:50:00,21.7,21.79,21.66,21.71,529717.0,21.7,21.79,21.66,21.71,529717.0
2021-10-27 10:00:00,21.71,21.79,21.65,21.77,650775.0,21.71,21.79,21.65,21.77,650775.0
2021-10-27 10:10:00,21.77,21.9,21.75,21.82,864796.0,21.77,21.9,21.75,21.82,864796.0
2021-10-27 10:20:00,21.81,21.87,21.75,21.76,470221.0,21.81,21.87,21.75,21.76,470221.0
2021-10-27 10:30:00,21.76,21.8,21.71,21.72,629857.0,21.76,21.8,21.71,21.72,629857.0
2021-10-27 10:40:00,21.72,21.75,21.69,21.72,446381.0,21.72,21.75,21.69,21.72,446381.0
2021-10-27 10:50:00,21.72,21.77,21.69,21.73,358272.0,21.72,21.77,21.69,21.73,358272.0
2021-10-27 11:00:00,21.74,21.84,21.73,21.8,347631.0,21.74,21.84,21.73,21.8,347631.0
2021-10-27 11:10:00,21.81,21.86,21.76,21.84,504607.0,21.81,21.86,21.76,21.84,504607.0
2021-10-27 11:20:00,21.84,21.85,21.72,21.73,396390.0,21.84,21.85,21.72,21.73,396390.0
2021-10-27 11:30:00,21.73,21.84,21.73,21.82,471475.0,21.73,21.84,21.73,21.82,471475.0
2021-10-27 11:40:00,21.82,21.86,21.8,21.84,259868.0,21.82,21.86,21.8,21.84,259868.0
2021-10-27 11:50:00,21.84,21.93,21.83,21.92,395243.0,21.84,21.93,21.83,21.92,395243.0
2021-10-27 12:00:00,21.92,21.94,21.85,21.91,374736.0,21.92,21.94,21.85,21.91,374736.0
2021-10-27 12:10:00,21.91,21.93,21.81,21.82,240352.0,21.91,21.93,21.81,21.82,240352.0
2021-10-27 12:20:00,21.82,21.84,21.78,21.82,204953.0,21.82,21.84,21.78,21.82,204953.0
2021-10-27 12:30:00,21.82,21.84,21.79,21.82,196008.0,21.82,21.84,21.79,21.82,196008.0
2021-10-27 12:40:00,21.82,21.83,21.79,21.82,214462.0,21.82,21.83,21.79,21.82,214462.0
2021-10-27 12:50:00,21.82,21.83,21.78,21.79,137829.0,21.82,21.83,21.78,21.79,137829.0
2021-10-27 13:00:00,21.79,21.79,21.71,21.74,379745.0,21.79,21.79,21.71,21.74,379745.0
2021-10-27 13:10:00,21.75,21.77,21.72,21.75,321047.0,21.75,21.77,21.72,21.75,321047.0
2021-10-27 13:20:00,21.74,21.76,21.67,21.67,392313.0,21.74,21.76,21.67,21.67,392313.0
2021-10-27 13:30:00,21.67,21.7,21.65,21.7,353177.0,21.67,21.7,21.65,21.7,353177.0
2021-10-27 13:40:00,21.7,21.78,21.69,21.74,229336.0,21.7,21.78,21.69,21.74,229336.0
2021-10-27 13:50:00,21.74,21.81,21.74,21.81,289043.0,21.74,21.81,21.74,21.81,289043.0
2021-10-27 14:00:00,21.81,21.81,21.76,21.8,205665.0,21.81,21.81,21.76,21.8,205665.0
2021-10-27 14:10:00,21.8,21.82,21.74,21.77,261272.0,21.8,21.82,21.74,21.77,261272.0
2021-10-27 14:20:00,21.78,21.79,21.75,21.77,315667.0,21.78,21.79,21.75,21.77,315667.0
2021-10-27 14:30:00,21.78,21.82,21.75,21.77,505422.0,21.78,21.82,21.75,21.77,505422.0
2021-10-27 14:40:00,21.77,21.79,21.75,21.78,215148.0,21.77,21.79,21.75,21.78,215148.0
2021-10-27 14:50:00,21.78,21.81,21.76,21.77,228877.0,21.78,21.81,21.76,21.77,228877.0
2021-10-27 15:00:00,21.77,21.77,21.7,21.71,221193.0,21.77,21.77,21.7,21.71,221193.0
2021-10-27 15:10:00,21.72,21.72,21.64,21.65,455118.0,21.72,21.72,21.64,21.65,455118.0
2021-10-27 15:20:00,21.64,21.69,21.63,21.65,516989.0,21.64,21.69,21.63,21.65,516989.0
2021-10-27 15:30:00,21.65,21.69,21.62,21.68,398186.0,21.65,21.69,21.62,21.68,398186.0
2021-10-27 15:40:00,21.68,21.69,21.63,21.67,501616.0,21.68,21.69,21.63,21.67,501616.0
2021-10-27 15:50:00,21.67,21.67,21.63,21.64,957398.0,21.67,21.67,21.63,21.64,957398.0
2021-10-28 09:30:00,21.64,21.64,21.31,21.53,3342120.0,21.64,21.64,21.31,21.53,3342120.0
2021-10-28 09:40:00,21.51,21.57,21.41,21.55,1217364.0,21.51,21.57,21.41,21.55,1217364.0
2021-10-28 09:50:00,21.56,21.66,21.52,21.57,911184.0,21.56,21.66,21.52,21.57,911184.0
2021-10-28 10:00:00,21.56,21.62,21.45,21.46,833394.0,21.56,21.62,21.45,21.46,833394.0
2021-10-28 10:10:00,21.47,21.58,21.43,21.54,745754.0,21.47,21.58,21.43,21.54,745754.0
2021-10-28 10:20:00,21.54,21.73,21.51,21.7,728579.0,21.54,21.73,21.51,21.7,728579.0
2021-10-28 10:30:00,21.7,21.74,21.64,21.73,548321.0,21.7,21.74,21.64,21.73,548321.0
2021-10-28 10:40:00,21.73,21.76,21.65,21.66,445770.0,21.73,21.76,21.65,21.66,445770.0
2021-10-28 10:50:00,21.65,21.78,21.65,21.77,370305.0,21.65,21.78,21.65,21.77,370305.0
2021-10-28 11:00:00,21.77,21.8,21.75,21.79,478226.0,21.77,21.8,21.75,21.79,478226.0
2021-10-28 11:10:00,21.79,21.84,21.77,21.79,628835.0,21.79,21.84,21.77,21.79,628835.0
2021-10-28 11:20:00,21.8,21.8,21.74,21.77,359510.0,21.8,21.8,21.74,21.77,359510.0
2021-10-28 11:30:00,21.77,21.84,21.76,21.81,452472.0,21.77,21.84,21.76,21.81,452472.0
2021-10-28 11:40:00,21.81,21.87,21.8,21.82,553666.0,21.81,21.87,21.8,21.82,553666.0
2021-10-28 11:50:00,21.83,21.85,21.79,21.82,312385.0,21.83,21.85,21.79,21.82,312385.0
2021-10-28 12:00:00,21.81,21.89,21.79,21.87,632012.0,21.81,21.89,21.79,21.87,632012.0
2021-10-28 12:10:00,21.87,21.94,21.86,21.92,428236.0,21.87,21.94,21.86,21.92,428236.0
2021-10-28 12:20:00,21.92,21.93,21.88,21.89,330502.0,21.92,21.93,21.88,21.89,330502.0
2021-10-28 12:30:00,21.9,21.91,21.86,21.89,254279.0,21.9,21.91,21.86,21.89,254279.0
2021-10-28 12:40:00,21.89,21.93,21.86,21.92,260009.0,21.89,21.93,21.86,21.92,260009.0
2021-10-28 12:50:00,21.93,21.96,21.91,21.94,518270.0,21.93,21.96,21.91,21.94,518270.0
2021-10-28 13:00:00,21.94,21.99,21.92,21.93,363343.0,21.94,21.99,21.92,21.93,363343.0
2021-10-28 13:10:00,21.92,21.95,21.86,21.87,235530.0,21.92,21.95,21.86,21.87,235530.0
2021-10-28 13:20:00,21.86,21.87,21.83,21.86,276593.0,21.86,21.87,21.83,21.86,276593.0
2021-10-28 13:30:00,21.87,21.96,21.85,21.96,338989.0,21.87,21.96,21.85,21.96,338989.0
2021-10-28 13:40:00,21.96,21.98,21.92,21.95,284326.0,21.96,21.98,21.92,21.95,284326.0
2021-10-28 13:50:00,21.95,21.97,21.93,21.96,225252.0,21.95,21.97,21.93,21.96,225252.0
2021-10-28 14:00:00,21.96,22.02,21.95,22.02,427832.0,21.96,22.02,21.95,22.02,427832.0
2021-10-28 14:10:00,22.02,22.04,21.99,22.04,241206.0,22.02,22.04,21.99,22.04,241206.0
2021-10-28 14:20:00,22.04,22.08,22.02,22.02,292125.0,22.04,22.08,22.02,22.02,292125.0
2021-10-28 14:30:00,22.03,22.03,21.97,21.97,309636.0,22.03,22.03,21.97,21.97,309636.0
2021-10-28 14:40:00,21.97,21.98,21.86,21.89,473045.0,21.97,21.98,21.86,21.89,473045.0
2021-10-28 14:50:00,21.89,21.89,21.83,21.84,223265.0,21.89,21.89,21.83,21.84,223265.0
2021-10-28 15:00:00,21.84,21.94,21.82,21.93,500265.0,21.84,21.94,21.82,21.93,500265.0
2021-10-28 15:10:00,21.93,21.97,21.9,21.96,386419.0,21.93,21.97,21.9,21.96,386419.0
2021-10-28 15:20:00,21.96,21.98,21.87,21.88,284555.0,21.96,21.98,21.87,21.88,284555.0
2021-10-28 15:30:00,21.88,21.91,21.83,21.84,419683.0,21.88,21.91,21.83,21.84,419683.0
2021-10-28 15:40:00,21.84,21.88,21.84,21.85,332630.0,21.84,21.88,21.84,21.85,332630.0
2021-10-28 15:50:00,21.86,21.98,21.85,21.97,1077701.0,21.86,21.98,21.85,21.97,1077701.0
2021-10-29 09:30:00,21.88,22.47,21.88,22.29,2647395.0,21.88,22.47,21.88,22.29,2647395.0
2021-10-29 09:40:00,22.29,22.4,22.2,22.3,1348694.0,22.29,22.4,22.2,22.3,1348694.0
2021-10-29 09:50:00,22.29,22.36,22.09,22.1,1070718.0,22.29,22.36,22.09,22.1,1070718.0
2021-10-29 10:00:00,22.1,22.23,22.04,22.13,981803.0,22.1,22.23,22.04,22.13,981803.0
2021-10-29 10:10:00,22.14,22.14,21.94,21.98,1108068.0,22.14,22.14,21.94,21.98,1108068.0
2021-10-29 10:20:00,21.98,22.08,21.86,21.89,820937.0,21.98,22.08,21.86,21.89,820937.0
2021-10-29 10:30:00,21.89,21.96,21.85,21.94,659288.0,21.89,21.96,21.85,21.94,659288.0
2021-10-29 10:40:00,21.94,21.98,21.9,21.93,395126.0,21.94,21.98,21.9,21.93,395126.0
2021-10-29 10:50:00,21.92,21.96,21.9,21.92,253170.0,21.92,21.96,21.9,21.92,253170.0
2021-10-29 11:00:00,21.91,21.97,21.9,21.96,339617.0,21.91,21.97,21.9,21.96,339617.0
2021-10-29 11:10:00,21.96,21.99,21.91,21.96,359540.0,21.96,21.99,21.91,21.96,359540.0
2021-10-29 11:20:00,21.97,22.03,21.96,22.02,432971.0,21.97,22.03,21.96,22.02,432971.0
2021-10-29 11:30:00,22.01,22.13,22.01,22.11,532305.0,22.01,22.13,22.01,22.11,532305.0
2021-10-29 11:40:00,22.12,22.12,21.98,22.01,324319.0,22.12,22.12,21.98,22.01,324319.0
2021-10-29 11:50:00,22.01,22.04,21.96,21.97,290139.0,22.01,22.04,21.96,21.97,290139.0
2021-10-29 12:00:00,21.97,21.98,21.91,21.92,402900.0,21.97,21.98,21.91,21.92,402900.0
2021-10-29 12:10:00,21.92,21.95,21.89,21.92,495808.0,21.92,21.95,21.89,21.92,495808.0
2021-10-29 12:20:00,21.92,21.94,21.88,21.88,513816.0,21.92,21.94,21.88,21.88,513816.0
2021-10-29 12:30:00,21.89,21.93,21.85,21.92,376003.0,21.89,21.93,21.85,21.92,376003.0
2021-10-29 12:40:00,21.91,21.92,21.86,21.88,192068.0,21.91,21.92,21.86,21.88,192068.0
2021-10-29 12:50:00,21.88,21.94,21.84,21.86,528677.0,21.88,21.94,21.84,21.86,528677.0
2021-10-29 13:00:00,21.86,21.87,21.79,21.8,378619.0,21.86,21.87,21.79,21.8,378619.0
2021-10-29 13:10:00,21.8,21.83,21.77,21.79,357952.0,21.8,21.83,21.77,21.79,357952.0
2021-10-29 13:20:00,21.79,21.9,21.77,21.83,535473.0,21.79,21.9,21.77,21.83,535473.0
2021-10-29 13:30:00,21.82,21.85,21.81,21.85,169601.0,21.82,21.85,21.81,21.85,169601.0
2021-10-29 13:40:00,21.84,21.86,21.8,21.82,218470.0,21.84,21.86,21.8,21.82,218470.0
2021-10-29 13:50:00,21.81,21.94,21.8,21.92,835972.0,21.81,21.94,21.8,21.92,835972.0
2021-10-29 14:00:00,21.93,21.99,21.92,21.98,1030259.0,21.93,21.99,21.92,21.98,1030259.0
2021-10-29 14:10:00,21.98,21.99,21.93,21.94,356983.0,21.98,21.99,21.93,21.94,356983.0
2021-10-29 14:20:00,21.94,21.96,21.91,21.96,243940.0,21.94,21.96,21.91,21.96,243940.0
2021-10-29 14:30:00,21.96,21.96,21.91,21.93,231406.0,21.96,21.96,21.91,21.93,231406.0
2021-10-29 14:40:00,21.93,21.95,21.89,21.95,412660.0,21.93,21.95,21.89,21.95,412660.0
2021-10-29 14:50:00,21.94,21.98,21.93,21.96,300508.0,21.94,21.98,21.93,21.96,300508.0
2021-10-29 15:00:00,21.96,21.99,21.93,21.94,291860.0,21.96,21.99,21.93,21.94,291860.0
2021-10-29 15:10:00,21.94,21.97,21.92,21.96,334776.0,21.94,21.97,21.92,21.96,334776.0
2021-10-29 15:20:00,21.95,21.96,21.91,21.96,272597.0,21.95,21.96,21.91,21.96,272597.0
2021-10-29 15:30:00,21.96,22.09,21.95,22.09,567070.0,21.96,22.09,21.95,22.09,567070.0
2021-10-29 15:40:00,22.09,22.11,22.06,22.1,814672.0,22.09,22.11,22.06,22.1,814672.0
2021-10-29 15:50:00,22.09,22.18,22.08,22.16,1631424.0,22.09,22.18,22.08,22.16,1631424.0
2021-11-01 09:30:00,22.3,22.38,22.01,22.38,1440945.0,22.3,22.38,22.01,22.38,1440945.0
2021-11-01 09:40:00,22.38,22.56,22.26,22.55,1228949.0,22.38,22.56,22.26,22.55,1228949.0
2021-11-01 09:50:00,22.56,22.58,22.35,22.38,1111789.0,22.56,22.58,22.35,22.38,1111789.0
2021-11-01 10:00:00,22.38,22.53,22.27,22.52,963300.0,22.38,22.53,22.27,22.52,963300.0
2021-11-01 10:10:00,22.53,22.66,22.5,22.65,1097631.0,22.53,22.66,22.5,22.65,1097631.0
2021-11-01 10:20:00,22.65,22.69,22.54,22.66,875377.0,22.65,22.69,22.54,22.66,875377.0
2021-11-01 10:30:00,22.66,22.7,22.56,22.6,615094.0,22.66,22.7,22.56,22.6,615094.0
2021-11-01 10:40:00,22.6,22.64,22.56,22.61,478411.0,22.6,22.64,22.56,22.61,478411.0
2021-11-01 10:50:00,22.61,22.62,22.56,22.61,373025.0,22.61,22.62,22.56,22.61,373025.0
2021-11-01 11:00:00,22.61,22.7,22.59,22.66,427958.0,22.61,22.7,22.59,22.66,427958.0
2021-11-01 11:10:00,22.66,22.76,22.66,22.74,589763.0,22.66,22.76,22.66,22.74,589763.0
2021-11-01 11:20:00,22.74,22.77,22.66,22.7,486112.0,22.74,22.77,22.66,22.7,486112.0
2021-11-01 11:30:00,22.69,22.76,22.68,22.72,541894.0,22.69,22.76,22.68,22.72,541894.0
2021-11-01 11:40:00,22.72,22.74,22.67,22.71,383948.0,22.72,22.74,22.67,22.71,383948.0
2021-11-01 11:50:00,22.72,22.73,22.7,22.72,340289.0,22.72,22.73,22.7,22.72,340289.0
2021-11-01 12:00:00,22.72,22.81,22.72,22.81,467393.0,22.72,22.81,22.72,22.81,467393.0
2021-11-01 12:10:00,22.8,22.83,22.78,22.82,486077.0,22.8,22.83,22.78,22.82,486077.0
2021-11-01 12:20:00,22.81,22.82,22.74,22.79,761080.0,22.81,22.82,22.74,22.79,761080.0
2021-11-01 12:30:00,22.79,22.85,22.78,22.85,541071.0,22.79,22.85,22.78,22.85,541071.0
2021-11-01 12:40:00,22.85,22.88,22.82,22.84,478769.0,22.85,22.88,22.82,22.84,478769.0
2021-11-01 12:50:00,22.84,22.89,22.82,22.87,290272.0,22.84,22.89,22.82,22.87,290272.0
2021-11-01 13:00:00,22.87,22.95,22.86,22.93,442247.0,22.87,22.95,22.86,22.93,442247.0
2021-11-01 13:10:00,22.93,22.93,22.84,22.85,422166.0,22.93,22.93,22.84,22.85,422166.0
2021-11-01 13:20:00,22.86,22.89,22.83,22.87,280811.0,22.86,22.89,22.83,22.87,280811.0
2021-11-01 13:30:00,22.87,22.95,22.85,22.94,452076.0,22.87,22.95,22.85,22.94,452076.0
2021-11-01 13:40:00,22.95,22.95,22.89,22.93,313817.0,22.95,22.95,22.89,22.93,313817.0
2021-11-01 13:50:00,22.93,22.93,22.88,22.9,221635.0,22.93,22.93,22.88,22.9,221635.0
2021-11-01 14:00:00,22.9,22.9,22.8,22.82,343497.0,22.9,22.9,22.8,22.82,343497.0
2021-11-01 14:10:00,22.82,22.83,22.79,22.83,386331.0,22.82,22.83,22.79,22.83,386331.0
2021-11-01 14:20:00,22.83,22.88,22.81,22.87,209067.0,22.83,22.88,22.81,22.87,209067.0
2021-11-01 14:30:00,22.87,22.94,22.86,22.9,264341.0,22.87,22.94,22.86,22.9,264341.0
2021-11-01 14:40:00,22.89,22.97,22.88,22.96,473873.0,22.89,22.97,22.88,22.96,473873.0
2021-11-01 14:50:00,22.96,22.98,22.93,22.93,307402.0,22.96,22.98,22.93,22.93,307402.0
2021-11-01 15:00:00,22.93,22.99,22.91,22.95,488024.0,22.93,22.99,22.91,22.95,488024.0
2021-11-01 15:10:00,22.96,22.99,22.95,22.97,358397.0,22.96,22.99,22.95,22.97,358397.0
2021-11-01 15:20:00,22.97,23.02,22.95,22.98,557186.0,22.97,23.02,22.95,22.98,557186.0
2021-11-01 15:30:00,22.99,23.02,22.97,23.02,429326.0,22.99,23.02,22.97,23.02,429326.0
2021-11-01 15:40:00,23.02,23.04,23.0,23.04,644124.0,23.02,23.04,23.0,23.04,644124.0
2021-11-01 15:50:00,23.03,23.1,23.03,23.06,1507699.0,23.03,23.1,23.03,23.06,1507699.0
2021-11-02 09:30:00,22.98,22.98,22.74,22.76,1568614.0,22.98,22.98,22.74,22.76,1568614.0
2021-11-02 09:40:00,22.75,22.82,22.63,22.71,1194934.0,22.75,22.82,22.63,22.71,1194934.0
2021-11-02 09:50:00,22.7,22.89,22.7,22.78,720169.0,22.7,22.89,22.7,22.78,720169.0
2021-11-02 10:00:00,22.78,23.07,22.75,23.02,884066.0,22.78,23.07,22.75,23.02,884066.0
2021-11-02 10:10:00,23.03,23.07,22.91,23.02,825711.0,23.03,23.07,22.91,23.02,825711.0
2021-11-02 10:20:00,23.02,23.04,22.86,22.89,631668.0,23.02,23.04,22.86,22.89,631668.0
2021-11-02 10:30:00,22.88,22.89,22.74,22.86,758409.0,22.88,22.89,22.74,22.86,758409.0
2021-11-02 10:40:00,22.86,22.88,22.7,22.74,707347.0,22.86,22.88,22.7,22.74,707347.0
2021-11-02 10:50:00,22.75,22.8,22.7,22.72,563126.0,22.75,22.8,22.7,22.72,563126.0
2021-11-02 11:00:00,22.73,22.8,22.7,22.74,482588.0,22.73,22.8,22.7,22.74,482588.0
2021-11-02 11:10:00,22.74,22.78,22.7,22.73,345306.0,22.74,22.78,22.7,22.73,345306.0
2021-11-02 11:20:00,22.73,22.76,22.69,22.75,411387.0,22.73,22.76,22.69,22.75,411387.0
2021-11-02 11:30:00,22.75,22.76,22.65,22.71,574060.0,22.75,22.76,22.65,22.71,574060.0
2021-11-02 11:40:00,22.71,22.74,22.65,22.68,263931.0,22.71,22.74,22.65,22.68,263931.0
2021-11-02 11:50:00,22.68,22.69,22.55,22.55,534130.0,22.68,22.69,22.55,22.55,534130.0
2021-11-02 12:00:00,22.56,22.61,22.55,22.57,387330.0,22.56,22.61,22.55,22.57,387330.0
2021-11-02 12:10:00,22.58,22.69,22.57,22.66,327139.0,22.58,22.69,22.57,22.66,327139.0
2021-11-02 12:20:00,22.67,22.69,22.63,22.68,474502.0,22.67,22.69,22.63,22.68,474502.0
2021-11-02 12:30:00,22.69,22.71,22.62,22.64,271502.0,22.69,22.71,22.62,22.64,271502.0
2021-11-02 12:40:00,22.63,22.71,22.62,22.7,177779.0,22.63,22.71,22.62,22.7,177779.0
2021-11-02 12:50:00,22.69,22.77,22.68,22.7,349995.0,22.69,22.77,22.68,22.7,349995.0
2021-11-02 13:00:00,22.71,22.72,22.66,22.69,202533.0,22.71,22.72,22.66,22.69,202533.0
2021-11-02 13:10:00,22.69,22.74,22.67,22.71,160482.0,22.69,22.74,22.67,22.71,160482.0
2021-11-02 13:20:00,22.7,22.73,22.65,22.65,243679.0,22.7,22.73,22.65,22.65,243679.0
2021-11-02 13:30:00,22.66,22.66,22.61,22.63,196087.0,22.66,22.66,22.61,22.63,196087.0
2021-11-02 13:40:00,22.63,22.65,22.6,22.61,168834.0,22.63,22.65,22.6,22.61,168834.0
2021-11-02 13:50:00,22.61,22.67,22.6,22.66,183962.0,22.61,22.67,22.6,22.66,183962.0
2021-11-02 14:00:00,22.66,22.72,22.65,22.68,310155.0,22.66,22.72,22.65,22.68,310155.0
2021-11-02 14:10:00,22.68,22.76,22.67,22.73,242824.0,22.68,22.76,22.67,22.73,242824.0
2021-11-02 14:20:00,22.74,22.76,22.69,22.74,202163.0,22.74,22.76,22.69,22.74,202163.0
2021-11-02 14:30:00,22.75,22.77,22.73,22.77,283271.0,22.75,22.77,22.73,22.77,283271.0
2021-11-02 14:40:00,22.77,22.83,22.76,22.8,260197.0,22.77,22.83,22.76,22.8,260197.0
2021-11-02 14:50:00,22.79,22.84,22.78,22.83,256030.0,22.79,22.84,22.78,22.83,256030.0
2021-11-02 15:00:00,22.83,22.85,22.81,22.84,252002.0,22.83,22.85,22.81,22.84,252002.0
2021-11-02 15:10:00,22.85,22.89,22.82,22.87,329524.0,22.85,22.89,22.82,22.87,329524.0
2021-11-02 15:20:00,22.88,22.88,22.83,22.86,295846.0,22.88,22.88,22.83,22.86,295846.0
2021-11-02 15:30:00,22.86,22.9,22.85,22.89,489652.0,22.86,22.9,22.85,22.89,489652.0
2021-11-02 15:40:00,22.89,22.92,22.85,22.86,466021.0,22.89,22.92,22.85,22.86,466021.0
2021-11-02 15:50:00,22.86,22.92,22.85,22.91,994106.0,22.86,22.92,22.85,22.91,994106.0
2021-11-03 09:30:00,22.71,22.83,22.57,22.63,1429610.0,22.71,22.83,22.57,22.63,1429610.0
2021-11-03 09:40:00,22.62,22.91,22.61,22.9,978658.0,22.62,22.91,22.61,22.9,978658.0
2021-11-03 09:50:00,22.9,23.0,22.86,22.97,771618.0,22.9,23.0,22.86,22.97,771618.0
2021-11-03 10:00:00,22.98,23.18,22.97,23.15,1377612.0,22.98,23.18,22.97,23.15,1377612.0
2021-11-03 10:10:00,23.16,23.23,23.13,23.19,1072060.0,23.16,23.23,23.13,23.19,1072060.0
2021-11-03 10:20:00,23.19,23.19,23.06,23.08,485152.0,23.19,23.19,23.06,23.08,485152.0
2021-11-03 10:30:00,23.08,23.17,23.01,23.16,792102.0,23.08,23.17,23.01,23.16,792102.0
2021-11-03 10:40:00,23.16,23.21,23.12,23.14,669395.0,23.16,23.21,23.12,23.14,669395.0
2021-11-03 10:50:00,23.15,23.2,23.13,23.14,417332.0,23.15,23.2,23.13,23.14,417332.0
2021-11-03 11:00:00,23.14,23.23,23.12,23.15,451469.0,23.14,23.23,23.12,23.15,451469.0
2021-11-03 11:10:00,23.15,23.18,23.09,23.13,428669.0,23.15,23.18,23.09,23.13,428669.0
2021-11-03 11:20:00,23.13,23.21,23.13,23.18,447154.0,23.13,23.21,23.13,23.18,447154.0
2021-11-03 11:30:00,23.19,23.25,23.18,23.23,343915.0,23.19,23.25,23.18,23.23,343915.0
2021-11-03 11:40:00,23.23,23.24,23.2,23.22,291252.0,23.23,23.24,23.2,23.22,291252.0
2021-11-03 11:50:00,23.21,23.29,23.2,23.28,581030.0,23.21,23.29,23.2,23.28,581030.0
2021-11-03 12:00:00,23.28,23.3,23.26,23.28,428980.0,23.28,23.3,23.26,23.28,428980.0
2021-11-03 12:10:00,23.28,23.33,23.26,23.3,562283.0,23.28,23.33,23.26,23.3,562283.0
2021-11-03 12:20:00,23.29,23.3,23.2,23.22,383513.0,23.29,23.3,23.2,23.22,383513.0
2021-11-03 12:30:00,23.22,23.29,23.21,23.28,283671.0,23.22,23.29,23.21,23.28,283671.0
2021-11-03 12:40:00,23.28,23.29,23.23,23.27,248870.0,23.28,23.29,23.23,23.27,248870.0
2021-11-03 12:50:00,23.26,23.27,23.19,23.25,183778.0,23.26,23.27,23.19,23.25,183778.0
2021-11-03 13:00:00,23.24,23.32,23.23,23.3,292597.0,23.24,23.32,23.23,23.3,292597.0
2021-11-03 13:10:00,23.3,23.31,23.26,23.28,143045.0,23.3,23.31,23.26,23.28,143045.0
2021-11-03 13:20:00,23.27,23.29,23.24,23.27,177257.0,23.27,23.29,23.24,23.27,177257.0
2021-11-03 13:30:00,23.27,23.27,23.21,23.21,132581.0,23.27,23.27,23.21,23.21,132581.0
2021-11-03 13:40:00,23.22,23.23,23.16,23.2,193135.0,23.22,23.23,23.16,23.2,193135.0
2021-11-03 13:50:00,23.19,23.2,23.12,23.18,227475.0,23.19,23.2,23.12,23.18,227475.0
2021-11-03 14:00:00,23.18,23.29,23.17,23.28,314933.0,23.18,23.29,23.17,23.28,314933.0
2021-11-03 14:10:00,23.29,23.29,23.22,23.27,332981.0,23.29,23.29,23.22,23.27,332981.0
2021-11-03 14:20:00,23.27,23.28,23.22,23.23,265748.0,23.27,23.28,23.22,23.23,265748.0
2021-11-03 14:30:00,23.22,23.25,23.17,23.19,275448.0,23.22,23.25,23.17,23.19,275448.0
2021-11-03 14:40:00,23.19,23.29,23.18,23.29,275507.0,23.19,23.29,23.18,23.29,275507.0
2021-11-03 14:50:00,23.28,23.31,23.24,23.25,406779.0,23.28,23.31,23.24,23.25,406779.0
2021-11-03 15:00:00,23.25,23.3,23.23,23.28,383313.0,23.25,23.3,23.23,23.28,383313.0
2021-11-03 15:10:00,23.28,23.29,23.22,23.25,324463.0,23.28,23.29,23.22,23.25,324463.0
2021-11-03 15:20:00,23.25,23.29,23.23,23.27,291709.0,23.25,23.29,23.23,23.27,291709.0
2021-11-03 15:30:00,23.27,23.28,23.17,23.18,389608.0,23.27,23.28,23.17,23.18,389608.0
2021-11-03 15:40:00,23.18,23.2,23.16,23.17,476304.0,23.18,23.2,23.16,23.17,476304.0
2021-11-03 15:50:00,23.17,23.19,23.14,23.17,1074886.0,23.17,23.19,23.14,23.17,1074886.0
2021-11-04 09:30:00,23.33,23.49,23.25,23.27,1418340.0,23.33,23.49,23.25,23.27,1418340.0
2021-11-04 09:40:00,23.28,23.44,23.16,23.16,879325.0,23.28,23.44,23.16,23.16,879325.0
2021-11-04 09:50:00,23.16,23.27,23.09,23.1,561832.0,23.16,23.27,23.09,23.1,561832.0
2021-11-04 10:00:00,23.11,23.33,23.11,23.26,720320.0,23.11,23.33,23.11,23.26,720320.0
2021-11-04 10:10:00,23.26,23.31,23.12,23.13,506872.0,23.26,23.31,23.12,23.13,506872.0
2021-11-04 10:20:00,23.13,23.16,23.05,23.1,565422.0,23.13,23.16,23.05,23.1,565422.0
2021-11-04 10:30:00,23.1,23.14,23.04,23.07,372990.0,23.1,23.14,23.04,23.07,372990.0
2021-11-04 10:40:00,23.07,23.09,23.02,23.05,267223.0,23.07,23.09,23.02,23.05,267223.0
2021-11-04 10:50:00,23.05,23.06,22.94,22.95,550470.0,23.05,23.06,22.94,22.95,550470.0
2021-11-04 11:00:00,22.95,22.95,22.83,22.88,515228.0,22.95,22.95,22.83,22.88,515228.0
2021-11-04 11:10:00,22.88,22.96,22.81,22.83,502243.0,22.88,22.96,22.81,22.83,502243.0
2021-11-04 11:20:00,22.83,22.87,22.76,22.82,503819.0,22.83,22.87,22.76,22.82,503819.0
2021-11-04 11:30:00,22.82,22.88,22.77,22.87,379338.0,22.82,22.88,22.77,22.87,379338.0
2021-11-04 11:40:00,22.87,22.87,22.73,22.74,1169529.0,22.87,22.87,22.73,22.74,1169529.0
2021-11-04 11:50:00,22.74,22.86,22.72,22.83,347227.0,22.74,22.86,22.72,22.83,347227.0
2021-11-04 12:00:00,22.82,22.85,22.78,22.81,165209.0,22.82,22.85,22.78,22.81,165209.0
2021-11-04 12:10:00,22.81,22.88,22.81,22.86,233595.0,22.81,22.88,22.81,22.86,233595.0
2021-11-04 12:20:00,22.86,22.93,22.85,22.91,275187.0,22.86,22.93,22.85,22.91,275187.0
2021-11-04 12:30:00,22.92,22.95,22.9,22.93,233293.0,22.92,22.95,22.9,22.93,233293.0
2021-11-04 12:40:00,22.92,22.95,22.9,22.92,188781.0,22.92,22.95,22.9,22.92,188781.0
2021-11-04 12:50:00,22.92,22.94,22.83,22.84,247306.0,22.92,22.94,22.83,22.84,247306.0
2021-11-04 13:00:00,22.83,22.91,22.81,22.89,197659.0,22.83,22.91,22.81,22.89,197659.0
2021-11-04 13:10:00,22.89,22.93,22.89,22.92,151708.0,22.89,22.93,22.89,22.92,151708.0
2021-11-04 13:20:00,22.93,22.95,22.89,22.95,161911.0,22.93,22.95,22.89,22.95,161911.0
2021-11-04 13:30:00,22.95,22.97,22.9,22.92,184281.0,22.95,22.97,22.9,22.92,184281.0
2021-11-04 13:40:00,22.92,22.99,22.89,22.97,213007.0,22.92,22.99,22.89,22.97,213007.0
2021-11-04 13:50:00,22.97,23.01,22.92,22.93,863465.0,22.97,23.01,22.92,22.93,863465.0
2021-11-04 14:00:00,22.93,22.94,22.83,22.91,664717.0,22.93,22.94,22.83,22.91,664717.0
2021-11-04 14:10:00,22.91,22.91,22.84,22.86,141428.0,22.91,22.91,22.84,22.86,141428.0
2021-11-04 14:20:00,22.86,22.88,22.83,22.86,192055.0,22.86,22.88,22.83,22.86,192055.0
2021-11-04 14:30:00,22.87,22.87,22.83,22.86,189882.0,22.87,22.87,22.83,22.86,189882.0
2021-11-04 14:40:00,22.86,22.88,22.81,22.81,221021.0,22.86,22.88,22.81,22.81,221021.0
2021-11-04 14:50:00,22.81,22.84,22.8,22.82,160609.0,22.81,22.84,22.8,22.82,160609.0
2021-11-04 15:00:00,22.81,22.84,22.77,22.8,225792.0,22.81,22.84,22.77,22.8,225792.0
2021-11-04 15:10:00,22.8,22.87,22.77,22.81,490089.0,22.8,22.87,22.77,22.81,490089.0
2021-11-04 15:20:00,22.8,22.9,22.79,22.89,257424.0,22.8,22.9,22.79,22.89,257424.0
2021-11-04 15:30:00,22.89,22.93,22.86,22.88,338258.0,22.89,22.93,22.86,22.88,338258.0
2021-11-04 15:40:00,22.88,22.88,22.79,22.8,410484.0,22.88,22.88,22.79,22.8,410484.0
2021-11-04 15:50:00,22.8,22.88,22.79,22.88,795867.0,22.8,22.88,22.79,22.88,795867.0
2021-11-05 09:30:00,24.4,25.13,24.4,24.64,8538206.0,24.4,25.13,24.4,24.64,8538206.0
2021-11-05 09:40:00,24.65,25.29,24.65,24.89,5770644.0,24.65,25.29,24.65,24.89,5770644.0
2021-11-05 09:50:00,24.88,24.93,24.35,24.46,3686542.0,24.88,24.93,24.35,24.46,3686542.0
2021-11-05 10:00:00,24.46,24.63,24.38,24.51,2402925.0,24.46,24.63,24.38,24.51,2402925.0
2021-11-05 10:10:00,24.5,24.56,24.32,24.36,1731622.0,24.5,24.56,24.32,24.36,1731622.0
2021-11-05 10:20:00,24.36,24.42,24.17,24.21,2098362.0,24.36,24.42,24.17,24.21,2098362.0
2021-11-05 10:30:00,24.21,24.3,24.1,24.2,1514491.0,24.21,24.3,24.1,24.2,1514491.0
2021-11-05 10:40:00,24.21,24.4,24.15,24.37,1251694.0,24.21,24.4,24.15,24.37,1251694.0
2021-11-05 10:50:00,24.37,24.41,24.31,24.37,686647.0,24.37,24.41,24.31,24.37,686647.0
2021-11-05 11:00:00,24.36,24.45,24.35,24.43,762206.0,24.36,24.45,24.35,24.43,762206.0
2021-11-05 11:10:00,24.43,24.58,24.38,24.57,843201.0,24.43,24.58,24.38,24.57,843201.0
2021-11-05 11:20:00,24.57,24.74,24.53,24.73,1037683.0,24.57,24.74,24.53,24.73,1037683.0
2021-11-05 11:30:00,24.73,24.77,24.64,24.77,863643.0,24.73,24.77,24.64,24.77,863643.0
2021-11-05 11:40:00,24.77,24.95,24.76,24.93,1127429.0,24.77,24.95,24.76,24.93,1127429.0
2021-11-05 11:50:00,24.94,25.06,24.9,25.02,1563291.0,24.94,25.06,24.9,25.02,1563291.0
2021-11-05 12:00:00,25.02,25.05,24.89,24.93,1264927.0,25.02,25.05,24.89,24.93,1264927.0
2021-11-05 12:10:00,24.93,25.05,24.91,25.02,1123810.0,24.93,25.05,24.91,25.02,1123810.0
2021-11-05 12:20:00,25.02,25.09,24.95,25.01,1111182.0,25.02,25.09,24.95,25.01,1111182.0
2021-11-05 12:30:00,25.01,25.05,24.91,24.94,1080203.0,25.01,25.05,24.91,24.94,1080203.0
2021-11-05 12:40:00,24.94,24.96,24.87,24.92,938688.0,24.94,24.96,24.87,24.92,938688.0
2021-11-05 12:50:00,24.91,24.92,24.67,24.7,1524314.0,24.91,24.92,24.67,24.7,1524314.0
2021-11-05 13:00:00,24.7,24.75,24.64,24.71,847898.0,24.7,24.75,24.64,24.71,847898.0
2021-11-05 13:10:00,24.7,24.71,24.58,24.62,599639.0,24.7,24.71,24.58,24.62,599639.0
2021-11-05 13:20:00,24.61,24.69,24.47,24.48,745277.0,24.61,24.69,24.47,24.48,745277.0
2021-11-05 13:30:00,24.48,24.59,24.41,24.44,803690.0,24.48,24.59,24.41,24.44,803690.0
2021-11-05 13:40:00,24.44,24.49,24.37,24.45,617040.0,24.44,24.49,24.37,24.45,617040.0
2021-11-05 13:50:00,24.45,24.7,24.43,24.66,1048644.0,24.45,24.7,24.43,24.66,1048644.0
2021-11-05 14:00:00,24.66,24.72,24.59,24.71,655194.0,24.66,24.72,24.59,24.71,655194.0
2021-11-05 14:10:00,24.71,24.75,24.69,24.71,359558.0,24.71,24.75,24.69,24.71,359558.0
2021-11-05 14:20:00,24.71,24.86,24.71,24.82,839923.0,24.71,24.86,24.71,24.82,839923.0
2021-11-05 14:30:00,24.83,24.87,24.79,24.86,578884.0,24.83,24.87,24.79,24.86,578884.0
2021-11-05 14:40:00,24.87,24.87,24.77,24.78,453644.0,24.87,24.87,24.77,24.78,453644.0
2021-11-05 14:50:00,24.77,24.87,24.77,24.86,433795.0,24.77,24.87,24.77,24.86,433795.0
2021-11-05 15:00:00,24.86,24.86,24.66,24.75,723452.0,24.86,24.86,24.66,24.75,723452.0
2021-11-05 15:10:00,24.75,24.85,24.75,24.83,417481.0,24.75,24.85,24.75,24.83,417481.0
2021-11-05 15:20:00,24.83,24.84,24.68,24.7,528612.0,24.83,24.84,24.68,24.7,528612.0
2021-11-05 15:30:00,24.69,24.79,24.69,24.77,706886.0,24.69,24.79,24.69,24.77,706886.0
2021-11-05 15:40:00,24.77,24.78,24.7,24.71,868312.0,24.77,24.78,24.7,24.71,868312.0
2021-11-05 15:50:00,24.71,24.79,24.71,24.79,1758718.0,24.71,24.79,24.71,24.79,1758718.0
2021-11-08 09:30:00,24.89,25.03,24.62,25.0,3312592.0,24.89,25.03,24.62,25.0,3312592.0
2021-11-08 09:40:00,25.0,25.06,24.85,24.91,1632669.0,25.0,25.06,24.85,24.91,1632669.0
2021-11-08 09:50:00,24.91,25.0,24.79,24.84,1154139.0,24.91,25.0,24.79,24.84,1154139.0
2021-11-08 10:00:00,24.84,24.87,24.72,24.8,998698.0,24.84,24.87,24.72,24.8,998698.0
2021-11-08 10:10:00,24.8,24.92,24.75,24.88,820130.0,24.8,24.92,24.75,24.88,820130.0
2021-11-08 10:20:00,24.89,24.92,24.64,24.64,1318301.0,24.89,24.92,24.64,24.64,1318301.0
2021-11-08 10:30:00,24.64,24.72,24.52,24.63,1171841.0,24.64,24.72,24.52,24.63,1171841.0
2021-11-08 10:40:00,24.63,24.69,24.58,24.69,615633.0,24.63,24.69,24.58,24.69,615633.0
2021-11-08 10:50:00,24.69,24.74,24.63,24.73,476599.0,24.69,24.74,24.63,24.73,476599.0
2021-11-08 11:00:00,24.73,24.79,24.71,24.73,521525.0,24.73,24.79,24.71,24.73,521525.0
2021-11-08 11:10:00,24.73,24.76,24.66,24.71,549498.0,24.73,24.76,24.66,24.71,549498.0
2021-11-08 11:20:00,24.71,24.8,24.67,24.79,597427.0,24.71,24.8,24.67,24.79,597427.0
2021-11-08 11:30:00,24.8,24.82,24.71,24.73,622509.0,24.8,24.82,24.71,24.73,622509.0
2021-11-08 11:40:00,24.73,24.79,24.71,24.77,555587.0,24.73,24.79,24.71,24.77,555587.0
2021-11-08 11:50:00,24.77,24.77,24.72,24.74,478684.0,24.77,24.77,24.72,24.74,478684.0
2021-11-08 12:00:00,24.75,24.77,24.66,24.75,566988.0,24.75,24.77,24.66,24.75,566988.0
2021-11-08 12:10:00,24.75,24.76,24.67,24.68,287505.0,24.75,24.76,24.67,24.68,287505.0
2021-11-08 12:20:00,24.69,24.9,24.67,24.89,842117.0,24.69,24.9,24.67,24.89,842117.0
2021-11-08 12:30:00,24.88,24.93,24.86,24.89,483013.0,24.88,24.93,24.86,24.89,483013.0
2021-11-08 12:40:00,24.89,24.9,24.74,24.78,541120.0,24.89,24.9,24.74,24.78,541120.0
2021-11-08 12:50:00,24.78,24.8,24.62,24.69,1206121.0,24.78,24.8,24.62,24.69,1206121.0
2021-11-08 13:00:00,24.69,24.7,24.65,24.66,239769.0,24.69,24.7,24.65,24.66,239769.0
2021-11-08 13:10:00,24.66,24.67,24.56,24.6,392320.0,24.66,24.67,24.56,24.6,392320.0
2021-11-08 13:20:00,24.6,24.65,24.58,24.6,350295.0,24.6,24.65,24.58,24.6,350295.0
2021-11-08 13:30:00,24.6,24.65,24.57,24.61,238673.0,24.6,24.65,24.57,24.61,238673.0
2021-11-08 13:40:00,24.6,24.6,24.44,24.54,737943.0,24.6,24.6,24.44,24.54,737943.0
2021-11-08 13:50:00,24.53,24.58,24.48,24.58,411438.0,24.53,24.58,24.48,24.58,411438.0
2021-11-08 14:00:00,24.57,24.64,24.56,24.61,350074.0,24.57,24.64,24.56,24.61,350074.0
2021-11-08 14:10:00,24.61,24.61,24.52,24.53,279999.0,24.61,24.61,24.52,24.53,279999.0
2021-11-08 14:20:00,24.53,24.58,24.5,24.56,274018.0,24.53,24.58,24.5,24.56,274018.0
2021-11-08 14:30:00,24.57,24.66,24.56,24.66,265891.0,24.57,24.66,24.56,24.66,265891.0
2021-11-08 14:40:00,24.66,24.68,24.63,24.67,289151.0,24.66,24.68,24.63,24.67,289151.0
2021-11-08 14:50:00,24.68,24.69,24.63,24.69,244396.0,24.68,24.69,24.63,24.69,244396.0
2021-11-08 15:00:00,24.69,24.71,24.62,24.64,347362.0,24.69,24.71,24.62,24.64,347362.0
2021-11-08 15:10:00,24.64,24.71,24.63,24.68,326665.0,24.64,24.71,24.63,24.68,326665.0
2021-11-08 15:20:00,24.69,24.71,24.62,24.64,377606.0,24.69,24.71,24.62,24.64,377606.0
2021-11-08 15:30:00,24.65,24.68,24.62,24.67,477477.0,24.65,24.68,24.62,24.67,477477.0
2021-11-08 15:40:00,24.67,24.67,24.56,24.58,594940.0,24.67,24.67,24.56,24.58,594940.0
2021-11-08 15:50:00,24.58,24.65,24.58,24.59,1425556.0,24.58,24.65,24.58,24.59,1425556.0
2021-11-09 09:30:00,24.5,24.54,24.17,24.36,1793254.0,24.5,24.54,24.17,24.36,1793254.0
2021-11-09 09:40:00,24.35,24.47,24.23,24.26,860559.0,24.35,24.47,24.23,24.26,860559.0
2021-11-09 09:50:00,24.27,24.34,23.95,23.99,1426609.0,24.27,24.34,23.95,23.99,1426609.0
2021-11-09 10:00:00,23.99,24.14,23.82,23.96,1375114.0,23.99,24.14,23.82,23.96,1375114.0
2021-11-09 10:10:00,23.96,24.17,23.93,24.09,920819.0,23.96,24.17,23.93,24.09,920819.0
2021-11-09 10:20:00,24.09,24.2,24.05,24.18,429701.0,24.09,24.2,24.05,24.18,429701.0
2021-11-09 10:30:00,24.19,24.24,24.13,24.15,383254.0,24.19,24.24,24.13,24.15,383254.0
2021-11-09 10:40:00,24.16,24.26,24.15,24.19,375167.0,24.16,24.26,24.15,24.19,375167.0
2021-11-09 10:50:00,24.19,24.19,24.12,24.15,600506.0,24.19,24.19,24.12,24.15,600506.0
2021-11-09 11:00:00,24.16,24.21,24.12,24.19,310610.0,24.16,24.21,24.12,24.19,310610.0
2021-11-09 11:10:00,24.18,24.18,24.01,24.08,579760.0,24.18,24.18,24.01,24.08,579760.0
2021-11-09 11:20:00,24.08,24.12,24.03,24.09,345723.0,24.08,24.12,24.03,24.09,345723.0
2021-11-09 11:30:00,24.09,24.11,23.98,24.0,401502.0,24.09,24.11,23.98,24.0,401502.0
2021-11-09 11:40:00,23.99,24.06,23.99,24.01,325941.0,23.99,24.06,23.99,24.01,325941.0
2021-11-09 11:50:00,24.01,24.01,23.92,23.92,271335.0,24.01,24.01,23.92,23.92,271335.0
2021-11-09 12:00:00,23.92,23.96,23.88,23.95,334383.0,23.92,23.96,23.88,23.95,334383.0
2021-11-09 12:10:00,23.95,23.99,23.93,23.95,261939.0,23.95,23.99,23.93,23.95,261939.0
2021-11-09 12:20:00,23.95,23.97,23.89,23.91,264620.0,23.95,23.97,23.89,23.91,264620.0
2021-11-09 12:30:00,23.91,23.98,23.86,23.91,319612.0,23.91,23.98,23.86,23.91,319612.0
2021-11-09 12:40:00,23.92,23.97,23.9,23.92,213736.0,23.92,23.97,23.9,23.92,213736.0
2021-11-09 12:50:00,23.92,23.96,23.88,23.89,276566.0,23.92,23.96,23.88,23.89,276566.0
2021-11-09 13:00:00,23.89,23.93,23.88,23.92,173078.0,23.89,23.93,23.88,23.92,173078.0
2021-11-09 13:10:00,23.91,23.92,23.82,23.86,385688.0,23.91,23.92,23.82,23.86,385688.0
2021-11-09 13:20:00,23.85,23.86,23.79,23.82,436086.0,23.85,23.86,23.79,23.82,436086.0
2021-11-09 13:30:00,23.82,23.84,23.8,23.81,199556.0,23.82,23.84,23.8,23.81,199556.0
2021-11-09 13:40:00,23.8,23.81,23.71,23.72,471405.0,23.8,23.81,23.71,23.72,471405.0
2021-11-09 13:50:00,23.72,23.79,23.71,23.79,524517.0,23.72,23.79,23.71,23.79,524517.0
2021-11-09 14:00:00,23.79,23.8,23.76,23.8,246856.0,23.79,23.8,23.76,23.8,246856.0
2021-11-09 14:10:00,23.8,23.88,23.78,23.87,214133.0,23.8,23.88,23.78,23.87,214133.0
2021-11-09 14:20:00,23.87,24.01,23.87,23.96,525420.0,23.87,24.01,23.87,23.96,525420.0
2021-11-09 14:30:00,23.96,24.0,23.95,23.97,289938.0,23.96,24.0,23.95,23.97,289938.0
2021-11-09 14:40:00,23.98,24.0,23.94,23.96,268911.0,23.98,24.0,23.94,23.96,268911.0
2021-11-09 14:50:00,23.96,24.02,23.95,24.02,296209.0,23.96,24.02,23.95,24.02,296209.0
2021-11-09 15:00:00,24.01,24.06,24.0,24.02,287374.0,24.01,24.06,24.0,24.02,287374.0
2021-11-09 15:10:00,24.02,24.04,23.97,24.01,228038.0,24.02,24.04,23.97,24.01,228038.0
2021-11-09 15:20:00,24.01,24.06,24.0,24.04,239265.0,24.01,24.06,24.0,24.04,239265.0
2021-11-09 15:30:00,24.04,24.19,24.03,24.18,575075.0,24.04,24.19,24.03,24.18,575075.0
2021-11-09 15:40:00,24.18,24.18,24.13,24.13,416408.0,24.18,24.18,24.13,24.13,416408.0
2021-11-09 15:50:00,24.14,24.19,24.11,24.18,1117761.0,24.14,24.19,24.11,24.18,1117761.0
2021-11-10 09:30:00,23.73,24.06,23.62,23.99,1273130.0,23.73,24.06,23.62,23.99,1273130.0
2021-11-10 09:40:00,23.98,24.14,23.93,24.1,683857.0,23.98,24.14,23.93,24.1,683857.0
2021-11-10 09:50:00,24.1,24.33,24.09,24.32,1012702.0,24.1,24.33,24.09,24.32,1012702.0
2021-11-10 10:00:00,24.32,24.34,24.2,24.21,732198.0,24.32,24.34,24.2,24.21,732198.0
2021-11-10 10:10:00,24.21,24.23,24.05,24.1,499567.0,24.21,24.23,24.05,24.1,499567.0
2021-11-10 10:20:00,24.1,24.16,24.08,24.12,292732.0,24.1,24.16,24.08,24.12,292732.0
2021-11-10 10:30:00,24.12,24.15,24.07,24.11,350744.0,24.12,24.15,24.07,24.11,350744.0
2021-11-10 10:40:00,24.11,24.12,24.01,24.02,306467.0,24.11,24.12,24.01,24.02,306467.0
2021-11-10 10:50:00,24.02,24.09,24.0,24.05,318423.0,24.02,24.09,24.0,24.05,318423.0
2021-11-10 11:00:00,24.05,24.1,23.97,24.0,277050.0,24.05,24.1,23.97,24.0,277050.0
2021-11-10 11:10:00,24.0,24.04,23.96,23.98,185854.0,24.0,24.04,23.96,23.98,185854.0
2021-11-10 11:20:00,23.98,23.99,23.95,23.96,195068.0,23.98,23.99,23.95,23.96,195068.0
2021-11-10 11:30:00,23.97,24.1,23.94,24.08,335612.0,23.97,24.1,23.94,24.08,335612.0
2021-11-10 11:40:00,24.08,24.13,24.06,24.11,215802.0,24.08,24.13,24.06,24.11,215802.0
2021-11-10 11:50:00,24.12,24.15,24.08,24.1,145472.0,24.12,24.15,24.08,24.1,145472.0
2021-11-10 12:00:00,24.1,24.14,23.99,24.0,202431.0,24.1,24.14,23.99,24.0,202431.0
2021-11-10 12:10:00,24.0,24.0,23.94,23.99,213230.0,24.0,24.0,23.94,23.99,213230.0
2021-11-10 12:20:00,23.98,24.0,23.91,23.93,198213.0,23.98,24.0,23.91,23.93,198213.0
2021-11-10 12:30:00,23.93,23.97,23.93,23.94,101421.0,23.93,23.97,23.93,23.94,101421.0
2021-11-10 12:40:00,23.94,23.96,23.9,23.92,139836.0,23.94,23.96,23.9,23.92,139836.0
2021-11-10 12:50:00,23.91,23.95,23.89,23.94,139163.0,23.91,23.95,23.89,23.94,139163.0
2021-11-10 13:00:00,23.93,23.95,23.88,23.91,184262.0,23.93,23.95,23.88,23.91,184262.0
2021-11-10 13:10:00,23.91,23.94,23.81,23.83,255486.0,23.91,23.94,23.81,23.83,255486.0
2021-11-10 13:20:00,23.82,23.83,23.76,23.8,276992.0,23.82,23.83,23.76,23.8,276992.0
2021-11-10 13:30:00,23.8,23.83,23.74,23.74,179693.0,23.8,23.83,23.74,23.74,179693.0
2021-11-10 13:40:00,23.75,23.78,23.68,23.7,277007.0,23.75,23.78,23.68,23.7,277007.0
2021-11-10 13:50:00,23.69,23.7,23.62,23.68,346887.0,23.69,23.7,23.62,23.68,346887.0
2021-11-10 14:00:00,23.67,23.68,23.58,23.62,351930.0,23.67,23.68,23.58,23.62,351930.0
2021-11-10 14:10:00,23.61,23.63,23.55,23.58,308218.0,23.61,23.63,23.55,23.58,308218.0
2021-11-10 14:20:00,23.57,23.59,23.39,23.39,510351.0,23.57,23.59,23.39,23.39,510351.0
2021-11-10 14:30:00,23.39,23.53,23.39,23.39,534785.0,23.39,23.53,23.39,23.39,534785.0
2021-11-10 14:40:00,23.39,23.41,23.31,23.38,569262.0,23.39,23.41,23.31,23.38,569262.0
2021-11-10 14:50:00,23.37,23.41,23.32,23.32,389647.0,23.37,23.41,23.32,23.32,389647.0
2021-11-10 15:00:00,23.32,23.45,23.31,23.42,356317.0,23.32,23.45,23.31,23.42,356317.0
2021-11-10 15:10:00,23.43,23.58,23.41,23.57,471971.0,23.43,23.58,23.41,23.57,471971.0
2021-11-10 15:20:00,23.58,23.61,23.52,23.55,358490.0,23.58,23.61,23.52,23.55,358490.0
2021-11-10 15:30:00,23.55,23.59,23.5,23.52,531949.0,23.55,23.59,23.5,23.52,531949.0
2021-11-10 15:40:00,23.52,23.56,23.45,23.48,541851.0,23.52,23.56,23.45,23.48,541851.0
2021-11-10 15:50:00,23.48,23.54,23.46,23.49,1641047.0,23.48,23.54,23.46,23.49,1641047.0
2021-11-11 09:30:00,23.34,23.46,23.16,23.27,1429161.0,23.34,23.46,23.16,23.27,1429161.0
2021-11-11 09:40:00,23.27,23.49,23.26,23.47,456900.0,23.27,23.49,23.26,23.47,456900.0
2021-11-11 09:50:00,23.47,23.63,23.43,23.46,660057.0,23.47,23.63,23.43,23.46,660057.0
2021-11-11 10:00:00,23.46,23.6,23.44,23.53,353923.0,23.46,23.6,23.44,23.53,353923.0
2021-11-11 10:10:00,23.52,23.62,23.49,23.52,360371.0,23.52,23.62,23.49,23.52,360371.0
2021-11-11 10:20:00,23.51,23.53,23.34,23.35,274058.0,23.51,23.53,23.34,23.35,274058.0
2021-11-11 10:30:00,23.35,23.49,23.29,23.45,341631.0,23.35,23.49,23.29,23.45,341631.0
2021-11-11 10:40:00,23.46,23.48,23.36,23.39,235508.0,23.46,23.48,23.36,23.39,235508.0
2021-11-11 10:50:00,23.39,23.43,23.34,23.36,205582.0,23.39,23.43,23.34,23.36,205582.0
2021-11-11 11:00:00,23.36,23.4,23.23,23.23,831147.0,23.36,23.4,23.23,23.23,831147.0
2021-11-11 11:10:00,23.24,23.33,23.2,23.22,992911.0,23.24,23.33,23.2,23.22,992911.0
2021-11-11 11:20:00,23.22,23.27,23.17,23.27,785216.0,23.22,23.27,23.17,23.27,785216.0
2021-11-11 11:30:00,23.27,23.38,23.26,23.32,484703.0,23.27,23.38,23.26,23.32,484703.0
2021-11-11 11:40:00,23.33,23.34,23.2,23.23,310093.0,23.33,23.34,23.2,23.23,310093.0
2021-11-11 11:50:00,23.23,23.25,23.19,23.2,266693.0,23.23,23.25,23.19,23.2,266693.0
2021-11-11 12:00:00,23.2,23.27,23.19,23.23,237838.0,23.2,23.27,23.19,23.23,237838.0
2021-11-11 12:10:00,23.23,23.24,23.14,23.17,652410.0,23.23,23.24,23.14,23.17,652410.0
2021-11-11 12:20:00,23.17,23.22,23.13,23.2,309352.0,23.17,23.22,23.13,23.2,309352.0
2021-11-11 12:30:00,23.2,23.25,23.18,23.23,191543.0,23.2,23.25,23.18,23.23,191543.0
2021-11-11 12:40:00,23.23,23.28,23.13,23.14,496655.0,23.23,23.28,23.13,23.14,496655.0
2021-11-11 12:50:00,23.14,23.15,23.12,23.14,207356.0,23.14,23.15,23.12,23.14,207356.0
2021-11-11 13:00:00,23.14,23.15,23.01,23.02,379897.0,23.14,23.15,23.01,23.02,379897.0
2021-11-11 13:10:00,23.03,23.08,23.02,23.06,276399.0,23.03,23.08,23.02,23.06,276399.0
2021-11-11 13:20:00,23.06,23.09,23.02,23.05,209449.0,23.06,23.09,23.02,23.05,209449.0
2021-11-11 13:30:00,23.05,23.09,23.05,23.08,145755.0,23.05,23.09,23.05,23.08,145755.0
2021-11-11 13:40:00,23.08,23.1,23.06,23.07,208012.0,23.08,23.1,23.06,23.07,208012.0
2021-11-11 13:50:00,23.07,23.07,23.01,23.03,154744.0,23.07,23.07,23.01,23.03,154744.0
2021-11-11 14:00:00,23.03,23.12,23.01,23.12,331940.0,23.03,23.12,23.01,23.12,331940.0
2021-11-11 14:10:00,23.12,23.14,23.06,23.09,194233.0,23.12,23.14,23.06,23.09,194233.0
2021-11-11 14:20:00,23.09,23.11,23.07,23.11,219459.0,23.09,23.11,23.07,23.11,219459.0
2021-11-11 14:30:00,23.11,23.2,23.1,23.18,289692.0,23.11,23.2,23.1,23.18,289692.0
2021-11-11 14:40:00,23.18,23.2,23.12,23.13,210998.0,23.18,23.2,23.12,23.13,210998.0
2021-11-11 14:50:00,23.13,23.14,23.09,23.13,227087.0,23.13,23.14,23.09,23.13,227087.0
2021-11-11 15:00:00,23.13,23.17,23.08,23.14,297567.0,23.13,23.17,23.08,23.14,297567.0
2021-11-11 15:10:00,23.14,23.14,23.05,23.07,285512.0,23.14,23.14,23.05,23.07,285512.0
2021-11-11 15:20:00,23.07,23.09,23.05,23.08,249894.0,23.07,23.09,23.05,23.08,249894.0
2021-11-11 15:30:00,23.08,23.1,23.03,23.05,423955.0,23.08,23.1,23.03,23.05,423955.0
2021-11-11 15:40:00,23.05,23.08,22.98,22.99,896491.0,23.05,23.08,22.98,22.99,896491.0
2021-11-11 15:50:00,23.0,23.03,22.97,23.02,1256835.0,23.0,23.03,22.97,23.02,1256835.0
2021-11-12 09:30:00,22.95,22.95,22.65,22.68,2157276.0,22.95,22.95,22.65,22.68,2157276.0
2021-11-12 09:40:00,22.68,22.83,22.64,22.69,1211371.0,22.68,22.83,22.64,22.69,1211371.0
2021-11-12 09:50:00,22.69,22.83,22.64,22.8,811837.0,22.69,22.83,22.64,22.8,811837.0
2021-11-12 10:00:00,22.8,22.85,22.69,22.84,515206.0,22.8,22.85,22.69,22.84,515206.0
2021-11-12 10:10:00,22.83,22.86,22.75,22.76,409229.0,22.83,22.86,22.75,22.76,409229.0
2021-11-12 10:20:00,22.76,22.76,22.59,22.62,1346519.0,22.76,22.76,22.59,22.62,1346519.0
2021-11-12 10:30:00,22.61,22.67,22.55,22.62,1097082.0,22.61,22.67,22.55,22.62,1097082.0
2021-11-12 10:40:00,22.62,22.7,22.59,22.68,473838.0,22.62,22.7,22.59,22.68,473838.0
2021-11-12 10:50:00,22.67,22.71,22.64,22.67,288230.0,22.67,22.71,22.64,22.67,288230.0
2021-11-12 11:00:00,22.67,22.69,22.57,22.58,428305.0,22.67,22.69,22.57,22.58,428305.0
2021-11-12 11:10:00,22.58,22.6,22.55,22.56,397443.0,22.58,22.6,22.55,22.56,397443.0
2021-11-12 11:20:00,22.57,22.58,22.5,22.51,800612.0,22.57,22.58,22.5,22.51,800612.0
2021-11-12 11:30:00,22.51,22.58,22.48,22.55,1004953.0,22.51,22.58,22.48,22.55,1004953.0
2021-11-12 11:40:00,22.54,22.6,22.51,22.6,470090.0,22.54,22.6,22.51,22.6,470090.0
2021-11-12 11:50:00,22.6,22.61,22.44,22.5,590812.0,22.6,22.61,22.44,22.5,590812.0
2021-11-12 12:00:00,22.49,22.54,22.45,22.46,369754.0,22.49,22.54,22.45,22.46,369754.0
2021-11-12 12:10:00,22.46,22.49,22.45,22.48,282914.0,22.46,22.49,22.45,22.48,282914.0
2021-11-12 12:20:00,22.47,22.48,22.39,22.47,779579.0,22.47,22.48,22.39,22.47,779579.0
2021-11-12 12:30:00,22.46,22.47,22.41,22.43,236524.0,22.46,22.47,22.41,22.43,236524.0
2021-11-12 12:40:00,22.43,22.43,22.3,22.3,1174479.0,22.43,22.43,22.3,22.3,1174479.0
2021-11-12 12:50:00,22.3,22.31,22.06,22.1,2926165.0,22.3,22.31,22.06,22.1,2926165.0
2021-11-12 13:00:00,22.1,22.23,22.09,22.19,1166260.0,22.1,22.23,22.09,22.19,1166260.0
2021-11-12 13:10:00,22.18,22.27,22.16,22.19,1029687.0,22.18,22.27,22.16,22.19,1029687.0
2021-11-12 13:20:00,22.2,22.23,22.15,22.23,746849.0,22.2,22.23,22.15,22.23,746849.0
2021-11-12 13:30:00,22.23,22.29,22.14,22.18,734809.0,22.23,22.29,22.14,22.18,734809.0
2021-11-12 13:40:00,22.18,22.28,22.16,22.23,480192.0,22.18,22.28,22.16,22.23,480192.0
2021-11-12 13:50:00,22.23,22.28,22.22,22.23,512202.0,22.23,22.28,22.22,22.23,512202.0
2021-11-12 14:00:00,22.23,22.25,22.14,22.17,658028.0,22.23,22.25,22.14,22.17,658028.0
2021-11-12 14:10:00,22.17,22.18,22.07,22.17,1588778.0,22.17,22.18,22.07,22.17,1588778.0
2021-11-12 14:20:00,22.16,22.2,22.12,22.14,600776.0,22.16,22.2,22.12,22.14,600776.0
2021-11-12 14:30:00,22.14,22.17,22.09,22.11,748377.0,22.14,22.17,22.09,22.11,748377.0
2021-11-12 14:40:00,22.11,22.19,22.08,22.18,579471.0,22.11,22.19,22.08,22.18,579471.0
2021-11-12 14:50:00,22.18,22.22,22.15,22.19,470710.0,22.18,22.22,22.15,22.19,470710.0
2021-11-12 15:00:00,22.19,22.21,22.15,22.21,319587.0,22.19,22.21,22.15,22.21,319587.0
2021-11-12 15:10:00,22.2,22.21,22.15,22.21,392851.0,22.2,22.21,22.15,22.21,392851.0
2021-11-12 15:20:00,22.21,22.22,22.16,22.21,507421.0,22.21,22.22,22.16,22.21,507421.0
2021-11-12 15:30:00,22.22,22.28,22.2,22.27,788711.0,22.22,22.28,22.2,22.27,788711.0
2021-11-12 15:40:00,22.28,22.34,22.25,22.33,1295793.0,22.28,22.34,22.25,22.33,1295793.0
2021-11-12 15:50:00,22.34,22.37,22.32,22.35,1765367.0,22.34,22.37,22.32,22.35,1765367.0
2021-11-15 09:30:00,22.51,22.68,22.39,22.59,2152395.0,22.51,22.68,22.39,22.59,2152395.0
2021-11-15 09:40:00,22.59,22.72,22.52,22.56,994305.0,22.59,22.72,22.52,22.56,994305.0
2021-11-15 09:50:00,22.56,22.64,22.51,22.58,511084.0,22.56,22.64,22.51,22.58,511084.0
2021-11-15 10:00:00,22.58,22.59,22.43,22.44,887883.0,22.58,22.59,22.43,22.44,887883.0
2021-11-15 10:10:00,22.44,22.44,22.31,22.41,944132.0,22.44,22.44,22.31,22.41,944132.0
2021-11-15 10:20:00,22.42,22.45,22.33,22.35,515154.0,22.42,22.45,22.33,22.35,515154.0
2021-11-15 10:30:00,22.36,22.36,22.14,22.17,1576558.0,22.36,22.36,22.14,22.17,1576558.0
2021-11-15 10:40:00,22.17,22.22,22.14,22.21,705834.0,22.17,22.22,22.14,22.21,705834.0
2021-11-15 10:50:00,22.21,22.25,22.18,22.25,444923.0,22.21,22.25,22.18,22.25,444923.0
2021-11-15 11:00:00,22.25,22.31,22.23,22.31,940943.0,22.25,22.31,22.23,22.31,940943.0
2021-11-15 11:10:00,22.3,22.36,22.22,22.26,363179.0,22.3,22.36,22.22,22.26,363179.0
2021-11-15 11:20:00,22.26,22.28,22.22,22.27,430376.0,22.26,22.28,22.22,22.27,430376.0
2021-11-15 11:30:00,22.27,22.33,22.23,22.31,366169.0,22.27,22.33,22.23,22.31,366169.0
2021-11-15 11:40:00,22.31,22.32,22.22,22.3,273686.0,22.31,22.32,22.22,22.3,273686.0
2021-11-15 11:50:00,22.3,22.31,22.22,22.27,311800.0,22.3,22.31,22.22,22.27,311800.0
2021-11-15 12:00:00,22.27,22.28,22.23,22.25,198659.0,22.27,22.28,22.23,22.25,198659.0
2021-11-15 12:10:00,22.24,22.26,22.21,22.21,270299.0,22.24,22.26,22.21,22.21,270299.0
2021-11-15 12:20:00,22.22,22.25,22.18,22.24,356705.0,22.22,22.25,22.18,22.24,356705.0
2021-11-15 12:30:00,22.25,22.29,22.2,22.29,337727.0,22.25,22.29,22.2,22.29,337727.0
2021-11-15 12:40:00,22.28,22.33,22.25,22.32,256573.0,22.28,22.33,22.25,22.32,256573.0
2021-11-15 12:50:00,22.31,22.33,22.28,22.31,263320.0,22.31,22.33,22.28,22.31,263320.0
2021-11-15 13:00:00,22.31,22.33,22.29,22.33,177862.0,22.31,22.33,22.29,22.33,177862.0
2021-11-15 13:10:00,22.33,22.33,22.27,22.28,154647.0,22.33,22.33,22.27,22.28,154647.0
2021-11-15 13:20:00,22.28,22.28,22.23,22.26,169447.0,22.28,22.28,22.23,22.26,169447.0
2021-11-15 13:30:00,22.26,22.29,22.23,22.26,200091.0,22.26,22.29,22.23,22.26,200091.0
2021-11-15 13:40:00,22.26,22.28,22.23,22.28,149036.0,22.26,22.28,22.23,22.28,149036.0
2021-11-15 13:50:00,22.28,22.28,22.22,22.24,303306.0,22.28,22.28,22.22,22.24,303306.0
2021-11-15 14:00:00,22.23,22.27,22.22,22.25,292859.0,22.23,22.27,22.22,22.25,292859.0
2021-11-15 14:10:00,22.26,22.28,22.23,22.25,341021.0,22.26,22.28,22.23,22.25,341021.0
2021-11-15 14:20:00,22.25,22.28,22.22,22.27,269511.0,22.25,22.28,22.22,22.27,269511.0
2021-11-15 14:30:00,22.27,22.3,22.24,22.3,177501.0,22.27,22.3,22.24,22.3,177501.0
2021-11-15 14:40:00,22.3,22.34,22.29,22.34,169191.0,22.3,22.34,22.29,22.34,169191.0
2021-11-15 14:50:00,22.34,22.34,22.27,22.3,370820.0,22.34,22.34,22.27,22.3,370820.0
2021-11-15 15:00:00,22.29,22.31,22.26,22.3,208031.0,22.29,22.31,22.26,22.3,208031.0
2021-11-15 15:10:00,22.3,22.32,22.27,22.29,165592.0,22.3,22.32,22.27,22.29,165592.0
2021-11-15 15:20:00,22.29,22.32,22.26,22.32,245694.0,22.29,22.32,22.26,22.32,245694.0
2021-11-15 15:30:00,22.32,22.36,22.29,22.34,342678.0,22.32,22.36,22.29,22.34,342678.0
2021-11-15 15:40:00,22.34,22.35,22.27,22.28,487059.0,22.34,22.35,22.27,22.28,487059.0
2021-11-15 15:50:00,22.28,22.3,22.26,22.29,1022731.0,22.28,22.3,22.26,22.29,1022731.0
2021-11-16 09:30:00,22.14,22.14,21.64,21.67,3808994.0,22.14,22.14,21.64,21.67,3808994.0
2021-11-16 09:40:00,21.66,21.8,21.54,21.69,1880360.0,21.66,21.8,21.54,21.69,1880360.0
2021-11-16 09:50:00,21.69,21.74,21.53,21.54,1257696.0,21.69,21.74,21.53,21.54,1257696.0
2021-11-16 10:00:00,21.54,21.69,21.51,21.55,1367718.0,21.54,21.69,21.51,21.55,1367718.0
2021-11-16 10:10:00,21.55,21.58,21.51,21.57,844030.0,21.55,21.58,21.51,21.57,844030.0
2021-11-16 10:20:00,21.58,21.68,21.54,21.55,1130616.0,21.58,21.68,21.54,21.55,1130616.0
2021-11-16 10:30:00,21.55,21.7,21.54,21.6,891171.0,21.55,21.7,21.54,21.6,891171.0
2021-11-16 10:40:00,21.6,21.62,21.42,21.43,1723055.0,21.6,21.62,21.42,21.43,1723055.0
2021-11-16 10:50:00,21.43,21.52,21.33,21.36,1267116.0,21.43,21.52,21.33,21.36,1267116.0
2021-11-16 11:00:00,21.36,21.42,21.35,21.4,1281045.0,21.36,21.42,21.35,21.4,1281045.0
2021-11-16 11:10:00,21.4,21.45,21.35,21.42,929576.0,21.4,21.45,21.35,21.42,929576.0
2021-11-16 11:20:00,21.42,21.5,21.41,21.46,1052561.0,21.42,21.5,21.41,21.46,1052561.0
2021-11-16 11:30:00,21.45,21.5,21.43,21.46,664425.0,21.45,21.5,21.43,21.46,664425.0
2021-11-16 11:40:00,21.47,21.48,21.44,21.48,439359.0,21.47,21.48,21.44,21.48,439359.0
2021-11-16 11:50:00,21.48,21.52,21.47,21.48,588682.0,21.48,21.52,21.47,21.48,588682.0
2021-11-16 12:00:00,21.48,21.52,21.46,21.51,482100.0,21.48,21.52,21.46,21.51,482100.0
2021-11-16 12:10:00,21.51,21.54,21.48,21.5,493861.0,21.51,21.54,21.48,21.5,493861.0
2021-11-16 12:20:00,21.51,21.53,21.48,21.49,416708.0,21.51,21.53,21.48,21.49,416708.0
2021-11-16 12:30:00,21.49,21.56,21.47,21.51,489977.0,21.49,21.56,21.47,21.51,489977.0
2021-11-16 12:40:00,21.51,21.52,21.46,21.47,640665.0,21.51,21.52,21.46,21.47,640665.0
2021-11-16 12:50:00,21.48,21.56,21.45,21.56,695749.0,21.48,21.56,21.45,21.56,695749.0
2021-11-16 13:00:00,21.56,21.58,21.53,21.58,446494.0,21.56,21.58,21.53,21.58,446494.0
2021-11-16 13:10:00,21.57,21.68,21.56,21.66,779657.0,21.57,21.68,21.56,21.66,779657.0
2021-11-16 13:20:00,21.66,21.68,21.6,21.66,526373.0,21.66,21.68,21.6,21.66,526373.0
2021-11-16 13:30:00,21.66,21.69,21.61,21.61,545471.0,21.66,21.69,21.61,21.61,545471.0
2021-11-16 13:40:00,21.61,21.62,21.57,21.6,395508.0,21.61,21.62,21.57,21.6,395508.0
2021-11-16 13:50:00,21.6,21.64,21.56,21.57,367436.0,21.6,21.64,21.56,21.57,367436.0
2021-11-16 14:00:00,21.57,21.6,21.54,21.6,461152.0,21.57,21.6,21.54,21.6,461152.0
2021-11-16 14:10:00,21.59,21.63,21.52,21.57,803936.0,21.59,21.63,21.52,21.57,803936.0
2021-11-16 14:20:00,21.57,21.59,21.54,21.56,390742.0,21.57,21.59,21.54,21.56,390742.0
2021-11-16 14:30:00,21.56,21.6,21.53,21.59,521344.0,21.56,21.6,21.53,21.59,521344.0
2021-11-16 14:40:00,21.59,21.61,21.55,21.58,506206.0,21.59,21.61,21.55,21.58,506206.0
2021-11-16 14:50:00,21.59,21.61,21.55,21.59,472589.0,21.59,21.61,21.55,21.59,472589.0
2021-11-16 15:00:00,21.6,21.61,21.56,21.57,399490.0,21.6,21.61,21.56,21.57,399490.0
2021-11-16 15:10:00,21.57,21.58,21.53,21.53,704868.0,21.57,21.58,21.53,21.53,704868.0
2021-11-16 15:20:00,21.53,21.57,21.51,21.55,887586.0,21.53,21.57,21.51,21.55,887586.0
2021-11-16 15:30:00,21.55,21.62,21.53,21.6,939981.0,21.55,21.62,21.53,21.6,939981.0
2021-11-16 15:40:00,21.6,21.61,21.55,21.58,1036884.0,21.6,21.61,21.55,21.58,1036884.0
2021-11-16 15:50:00,21.58,21.61,21.55,21.59,1523336.0,21.58,21.61,21.55,21.59,1523336.0
2021-11-17 09:30:00,21.67,21.77,21.51,21.7,1524098.0,21.67,21.77,21.51,21.7,1524098.0
2021-11-17 09:40:00,21.7,21.85,21.66,21.75,985179.0,21.7,21.85,21.66,21.75,985179.0
2021-11-17 09:50:00,21.75,21.84,21.58,21.59,891646.0,21.75,21.84,21.58,21.59,891646.0
2021-11-17 10:00:00,21.58,21.68,21.49,21.54,837738.0,21.58,21.68,21.49,21.54,837738.0
2021-11-17 10:10:00,21.54,21.57,21.47,21.47,593051.0,21.54,21.57,21.47,21.47,593051.0
2021-11-17 10:20:00,21.48,21.53,21.42,21.49,714094.0,21.48,21.53,21.42,21.49,714094.0
2021-11-17 10:30:00,21.5,21.57,21.45,21.49,541771.0,21.5,21.57,21.45,21.49,541771.0
2021-11-17 10:40:00,21.49,21.5,21.39,21.41,712952.0,21.49,21.5,21.39,21.41,712952.0
2021-11-17 10:50:00,21.41,21.43,21.37,21.39,560810.0,21.41,21.43,21.37,21.39,560810.0
2021-11-17 11:00:00,21.4,21.45,21.37,21.42,555121.0,21.4,21.45,21.37,21.42,555121.0
2021-11-17 11:10:00,21.42,21.43,21.25,21.27,965182.0,21.42,21.43,21.25,21.27,965182.0
2021-11-17 11:20:00,21.26,21.3,21.24,21.26,722388.0,21.26,21.3,21.24,21.26,722388.0
2021-11-17 11:30:00,21.26,21.34,21.26,21.3,451290.0,21.26,21.34,21.26,21.3,451290.0
2021-11-17 11:40:00,21.31,21.4,21.31,21.35,546841.0,21.31,21.4,21.31,21.35,546841.0
2021-11-17 11:50:00,21.35,21.35,21.29,21.32,424180.0,21.35,21.35,21.29,21.32,424180.0
2021-11-17 12:00:00,21.32,21.34,21.17,21.18,614941.0,21.32,21.34,21.17,21.18,614941.0
2021-11-17 12:10:00,21.19,21.22,21.11,21.13,1104394.0,21.19,21.22,21.11,21.13,1104394.0
2021-11-17 12:20:00,21.12,21.18,21.06,21.07,786527.0,21.12,21.18,21.06,21.07,786527.0
2021-11-17 12:30:00,21.07,21.11,21.03,21.11,614500.0,21.07,21.11,21.03,21.11,614500.0
2021-11-17 12:40:00,21.11,21.12,21.04,21.1,427164.0,21.11,21.12,21.04,21.1,427164.0
2021-11-17 12:50:00,21.09,21.11,20.98,21.02,911202.0,21.09,21.11,20.98,21.02,911202.0
2021-11-17 13:00:00,21.02,21.12,21.0,21.08,526934.0,21.02,21.12,21.0,21.08,526934.0
2021-11-17 13:10:00,21.08,21.11,21.05,21.06,350118.0,21.08,21.11,21.05,21.06,350118.0
2021-11-17 13:20:00,21.06,21.14,21.05,21.09,283846.0,21.06,21.14,21.05,21.09,283846.0
2021-11-17 13:30:00,21.1,21.19,21.09,21.16,511213.0,21.1,21.19,21.09,21.16,511213.0
2021-11-17 13:40:00,21.15,21.21,21.15,21.2,351784.0,21.15,21.21,21.15,21.2,351784.0
2021-11-17 13:50:00,21.2,21.24,21.17,21.23,423981.0,21.2,21.24,21.17,21.23,423981.0
2021-11-17 14:00:00,21.23,21.26,21.22,21.24,290470.0,21.23,21.26,21.22,21.24,290470.0
2021-11-17 14:10:00,21.24,21.26,21.19,21.26,287187.0,21.24,21.26,21.19,21.26,287187.0
2021-11-17 14:20:00,21.26,21.27,21.2,21.25,417614.0,21.26,21.27,21.2,21.25,417614.0
2021-11-17 14:30:00,21.25,21.34,21.24,21.32,449314.0,21.25,21.34,21.24,21.32,449314.0
2021-11-17 14:40:00,21.32,21.37,21.32,21.36,484294.0,21.32,21.37,21.32,21.36,484294.0
2021-11-17 14:50:00,21.36,21.37,21.26,21.28,507233.0,21.36,21.37,21.26,21.28,507233.0
2021-11-17 15:00:00,21.29,21.32,21.23,21.3,467519.0,21.29,21.32,21.23,21.3,467519.0
2021-11-17 15:10:00,21.3,21.37,21.29,21.3,479016.0,21.3,21.37,21.29,21.3,479016.0
2021-11-17 15:20:00,21.3,21.32,21.25,21.3,438486.0,21.3,21.32,21.25,21.3,438486.0
2021-11-17 15:30:00,21.31,21.32,21.22,21.3,579245.0,21.31,21.32,21.22,21.3,579245.0
2021-11-17 15:40:00,21.3,21.33,21.28,21.3,865161.0,21.3,21.33,21.28,21.3,865161.0
2021-11-17 15:50:00,21.31,21.34,21.29,21.33,1630318.0,21.31,21.34,21.29,21.33,1630318.0
2021-11-18 09:30:00,21.47,21.58,21.27,21.34,1375342.0,21.47,21.58,21.27,21.34,1375342.0
2021-11-18 09:40:00,21.34,21.39,21.11,21.12,804534.0,21.34,21.39,21.11,21.12,804534.0
2021-11-18 09:50:00,21.12,21.18,21.01,21.04,865141.0,21.12,21.18,21.01,21.04,865141.0
2021-11-18 10:00:00,21.04,21.06,20.83,20.84,1483084.0,21.04,21.06,20.83,20.84,1483084.0
2021-11-18 10:10:00,20.84,20.84,20.72,20.73,1371023.0,20.84,20.84,20.72,20.73,1371023.0
2021-11-18 10:20:00,20.72,20.75,20.57,20.7,1951857.0,20.72,20.75,20.57,20.7,1951857.0
2021-11-18 10:30:00,20.7,20.86,20.67,20.78,1080281.0,20.7,20.86,20.67,20.78,1080281.0
2021-11-18 10:40:00,20.78,20.83,20.72,20.82,680600.0,20.78,20.83,20.72,20.82,680600.0
2021-11-18 10:50:00,20.82,20.85,20.75,20.84,480991.0,20.82,20.85,20.75,20.84,480991.0
2021-11-18 11:00:00,20.84,20.94,20.81,20.92,493805.0,20.84,20.94,20.81,20.92,493805.0
2021-11-18 11:10:00,20.92,20.98,20.92,20.95,408269.0,20.92,20.98,20.92,20.95,408269.0
2021-11-18 11:20:00,20.96,21.0,20.9,20.93,472773.0,20.96,21.0,20.9,20.93,472773.0
2021-11-18 11:30:00,20.93,20.96,20.9,20.91,429869.0,20.93,20.96,20.9,20.91,429869.0
2021-11-18 11:40:00,20.91,20.96,20.87,20.9,477375.0,20.91,20.96,20.87,20.9,477375.0
2021-11-18 11:50:00,20.9,20.96,20.88,20.94,269861.0,20.9,20.96,20.88,20.94,269861.0
2021-11-18 12:00:00,20.94,20.99,20.91,20.92,371270.0,20.94,20.99,20.91,20.92,371270.0
2021-11-18 12:10:00,20.92,21.0,20.92,20.99,366275.0,20.92,21.0,20.92,20.99,366275.0
2021-11-18 12:20:00,20.98,21.01,20.97,20.99,356461.0,20.98,21.01,20.97,20.99,356461.0
2021-11-18 12:30:00,20.98,21.02,20.91,20.93,475873.0,20.98,21.02,20.91,20.93,475873.0
2021-11-18 12:40:00,20.94,20.99,20.93,20.95,288951.0,20.94,20.99,20.93,20.95,288951.0
2021-11-18 12:50:00,20.95,20.95,20.9,20.92,316214.0,20.95,20.95,20.9,20.92,316214.0
2021-11-18 13:00:00,20.92,20.92,20.85,20.86,351952.0,20.92,20.92,20.85,20.86,351952.0
2021-11-18 13:10:00,20.86,20.89,20.79,20.79,250000.0,20.86,20.89,20.79,20.79,250000.0
2021-11-18 13:20:00,20.8,20.83,20.76,20.83,369905.0,20.8,20.83,20.76,20.83,369905.0
2021-11-18 13:30:00,20.82,20.85,20.79,20.82,246327.0,20.82,20.85,20.79,20.82,246327.0
2021-11-18 13:40:00,20.82,20.85,20.8,20.82,302614.0,20.82,20.85,20.8,20.82,302614.0
2021-11-18 13:50:00,20.82,20.83,20.78,20.82,232902.0,20.82,20.83,20.78,20.82,232902.0
2021-11-18 14:00:00,20.81,20.83,20.77,20.78,238912.0,20.81,20.83,20.77,20.78,238912.0
2021-11-18 14:10:00,20.78,20.82,20.74,20.8,310504.0,20.78,20.82,20.74,20.8,310504.0
2021-11-18 14:20:00,20.81,20.81,20.76,20.8,300209.0,20.81,20.81,20.76,20.8,300209.0
2021-11-18 14:30:00,20.8,20.91,20.79,20.89,362189.0,20.8,20.91,20.79,20.89,362189.0
2021-11-18 14:40:00,20.89,20.94,20.89,20.92,357191.0,20.89,20.94,20.89,20.92,357191.0
2021-11-18 14:50:00,20.93,20.96,20.9,20.95,281868.0,20.93,20.96,20.9,20.95,281868.0
2021-11-18 15:00:00,20.95,20.99,20.91,20.97,345394.0,20.95,20.99,20.91,20.97,345394.0
2021-11-18 15:10:00,20.96,20.99,20.95,20.98,417936.0,20.96,20.99,20.95,20.98,417936.0
2021-11-18 15:20:00,20.98,21.02,20.95,20.96,522399.0,20.98,21.02,20.95,20.96,522399.0
2021-11-18 15:30:00,20.96,20.99,20.9,20.91,727984.0,20.96,20.99,20.9,20.91,727984.0
2021-11-18 15:40:00,20.9,20.91,20.84,20.86,444650.0,20.9,20.91,20.84,20.86,444650.0
2021-11-18 15:50:00,20.86,20.98,20.85,20.95,1658750.0,20.86,20.98,20.85,20.95,1658750.0
2021-11-19 09:30:00,20.36,20.5,20.03,20.03,4728057.0,20.36,20.5,20.03,20.03,4728057.0
2021-11-19 09:40:00,20.03,20.2,19.97,20.16,2280631.0,20.03,20.2,19.97,20.16,2280631.0
2021-11-19 09:50:00,20.16,20.19,19.96,20.05,2249717.0,20.16,20.19,19.96,20.05,2249717.0
2021-11-19 10:00:00,20.04,20.05,19.86,20.03,2527142.0,20.04,20.05,19.86,20.03,2527142.0
2021-11-19 10:10:00,20.02,20.18,20.01,20.17,1881216.0,20.02,20.18,20.01,20.17,1881216.0
2021-11-19 10:20:00,20.17,20.36,20.16,20.34,2693070.0,20.17,20.36,20.16,20.34,2693070.0
2021-11-19 10:30:00,20.34,20.6,20.32,20.59,1929793.0,20.34,20.6,20.32,20.59,1929793.0
2021-11-19 10:40:00,20.59,20.88,20.56,20.8,3833363.0,20.59,20.88,20.56,20.8,3833363.0
2021-11-19 10:50:00,20.8,20.9,20.68,20.71,2212888.0,20.8,20.9,20.68,20.71,2212888.0
2021-11-19 11:00:00,20.7,20.75,20.61,20.69,987007.0,20.7,20.75,20.61,20.69,987007.0
2021-11-19 11:10:00,20.69,20.7,20.58,20.62,773787.0,20.69,20.7,20.58,20.62,773787.0
2021-11-19 11:20:00,20.62,20.68,20.54,20.59,683310.0,20.62,20.68,20.54,20.59,683310.0
2021-11-19 11:30:00,20.58,20.59,20.5,20.51,660305.0,20.58,20.59,20.5,20.51,660305.0
2021-11-19 11:40:00,20.51,20.57,20.45,20.46,565656.0,20.51,20.57,20.45,20.46,565656.0
2021-11-19 11:50:00,20.46,20.49,20.38,20.44,953869.0,20.46,20.49,20.38,20.44,953869.0
2021-11-19 12:00:00,20.44,20.47,20.37,20.38,473175.0,20.44,20.47,20.37,20.38,473175.0
2021-11-19 12:10:00,20.38,20.44,20.32,20.44,656831.0,20.38,20.44,20.32,20.44,656831.0
2021-11-19 12:20:00,20.44,20.45,20.4,20.43,404444.0,20.44,20.45,20.4,20.43,404444.0
2021-11-19 12:30:00,20.44,20.52,20.42,20.47,691963.0,20.44,20.52,20.42,20.47,691963.0
2021-11-19 12:40:00,20.47,20.49,20.4,20.42,530226.0,20.47,20.49,20.4,20.42,530226.0
2021-11-19 12:50:00,20.42,20.45,20.37,20.38,424032.0,20.42,20.45,20.37,20.38,424032.0
2021-11-19 13:00:00,20.37,20.39,20.33,20.35,307331.0,20.37,20.39,20.33,20.35,307331.0
2021-11-19 13:10:00,20.36,20.38,20.29,20.33,479022.0,20.36,20.38,20.29,20.33,479022.0
2021-11-19 13:20:00,20.34,20.34,20.24,20.25,667403.0,20.34,20.34,20.24,20.25,667403.0
2021-11-19 13:30:00,20.26,20.29,20.22,20.26,544661.0,20.26,20.29,20.22,20.26,544661.0
2021-11-19 13:40:00,20.27,20.29,20.22,20.26,392119.0,20.27,20.29,20.22,20.26,392119.0
2021-11-19 13:50:00,20.26,20.35,20.25,20.34,392227.0,20.26,20.35,20.25,20.34,392227.0
2021-11-19 14:00:00,20.33,20.35,20.28,20.31,316864.0,20.33,20.35,20.28,20.31,316864.0
2021-11-19 14:10:00,20.3,20.34,20.28,20.31,272498.0,20.3,20.34,20.28,20.31,272498.0
2021-11-19 14:20:00,20.31,20.33,20.26,20.28,339206.0,20.31,20.33,20.26,20.28,339206.0
2021-11-19 14:30:00,20.28,20.3,20.23,20.27,358835.0,20.28,20.3,20.23,20.27,358835.0
2021-11-19 14:40:00,20.27,20.31,20.25,20.31,264828.0,20.27,20.31,20.25,20.31,264828.0
2021-11-19 14:50:00,20.3,20.37,20.3,20.35,363152.0,20.3,20.37,20.3,20.35,363152.0
2021-11-19 15:00:00,20.35,20.37,20.3,20.33,384788.0,20.35,20.37,20.3,20.33,384788.0
2021-11-19 15:10:00,20.32,20.37,20.31,20.33,486889.0,20.32,20.37,20.31,20.33,486889.0
2021-11-19 15:20:00,20.34,20.4,20.32,20.38,485467.0,20.34,20.4,20.32,20.38,485467.0
2021-11-19 15:30:00,20.38,20.42,20.32,20.38,680039.0,20.38,20.42,20.32,20.38,680039.0
2021-11-19 15:40:00,20.38,20.47,20.38,20.45,902120.0,20.38,20.47,20.38,20.45,902120.0
2021-11-19 15:50:00,20.46,20.51,20.45,20.48,1996319.0,20.46,20.51,20.45,20.48,1996319.0
2021-11-22 09:30:00,20.5,20.79,20.34,20.56,2942082.0,20.5,20.79,20.34,20.56,2942082.0
2021-11-22 09:40:00,20.56,20.68,20.41,20.66,1420065.0,20.56,20.68,20.41,20.66,1420065.0
2021-11-22 09:50:00,20.66,20.69,20.5,20.55,935629.0,20.66,20.69,20.5,20.55,935629.0
2021-11-22 10:00:00,20.54,20.72,20.54,20.7,912284.0,20.54,20.72,20.54,20.7,912284.0
2021-11-22 10:10:00,20.7,20.91,20.7,20.75,1373992.0,20.7,20.91,20.7,20.75,1373992.0
2021-11-22 10:20:00,20.75,20.84,20.67,20.68,704532.0,20.75,20.84,20.67,20.68,704532.0
2021-11-22 10:30:00,20.69,20.71,20.6,20.61,656322.0,20.69,20.71,20.6,20.61,656322.0
2021-11-22 10:40:00,20.61,20.64,20.51,20.52,668431.0,20.61,20.64,20.51,20.52,668431.0
2021-11-22 10:50:00,20.51,20.55,20.4,20.42,696865.0,20.51,20.55,20.4,20.42,696865.0
2021-11-22 11:00:00,20.42,20.46,20.38,20.46,581542.0,20.42,20.46,20.38,20.46,581542.0
2021-11-22 11:10:00,20.46,20.5,20.42,20.46,635473.0,20.46,20.5,20.42,20.46,635473.0
2021-11-22 11:20:00,20.46,20.57,20.45,20.48,518972.0,20.46,20.57,20.45,20.48,518972.0
2021-11-22 11:30:00,20.47,20.51,20.42,20.44,654788.0,20.47,20.51,20.42,20.44,654788.0
2021-11-22 11:40:00,20.43,20.44,20.3,20.32,723321.0,20.43,20.44,20.3,20.32,723321.0
2021-11-22 11:50:00,20.32,20.32,20.15,20.27,1020856.0,20.32,20.32,20.15,20.27,1020856.0
2021-11-22 12:00:00,20.26,20.34,20.19,20.21,560529.0,20.26,20.34,20.19,20.21,560529.0
2021-11-22 12:10:00,20.21,20.33,20.2,20.28,376650.0,20.21,20.33,20.2,20.28,376650.0
2021-11-22 12:20:00,20.28,20.31,20.22,20.3,276651.0,20.28,20.31,20.22,20.3,276651.0
2021-11-22 12:30:00,20.29,20.37,20.28,20.29,262925.0,20.29,20.37,20.28,20.29,262925.0
2021-11-22 12:40:00,20.29,20.33,20.26,20.27,304679.0,20.29,20.33,20.26,20.27,304679.0
2021-11-22 12:50:00,20.27,20.35,20.2,20.33,525960.0,20.27,20.35,20.2,20.33,525960.0
2021-11-22 13:00:00,20.33,20.4,20.3,20.32,589875.0,20.33,20.4,20.3,20.32,589875.0
2021-11-22 13:10:00,20.32,20.39,20.3,20.37,334041.0,20.32,20.39,20.3,20.37,334041.0
2021-11-22 13:20:00,20.37,20.38,20.32,20.34,186615.0,20.37,20.38,20.32,20.34,186615.0
2021-11-22 13:30:00,20.34,20.39,20.32,20.34,216711.0,20.34,20.39,20.32,20.34,216711.0
2021-11-22 13:40:00,20.34,20.39,20.31,20.34,358101.0,20.34,20.39,20.31,20.34,358101.0
2021-11-22 13:50:00,20.34,20.36,20.3,20.32,195839.0,20.34,20.36,20.3,20.32,195839.0
2021-11-22 14:00:00,20.33,20.44,20.32,20.43,404998.0,20.33,20.44,20.32,20.43,404998.0
2021-11-22 14:10:00,20.42,20.45,20.36,20.38,302529.0,20.42,20.45,20.36,20.38,302529.0
2021-11-22 14:20:00,20.38,20.39,20.34,20.37,373464.0,20.38,20.39,20.34,20.37,373464.0
2021-11-22 14:30:00,20.37,20.4,20.34,20.35,393241.0,20.37,20.4,20.34,20.35,393241.0
2021-11-22 14:40:00,20.35,20.39,20.33,20.37,419273.0,20.35,20.39,20.33,20.37,419273.0
2021-11-22 14:50:00,20.36,20.47,20.35,20.47,301504.0,20.36,20.47,20.35,20.47,301504.0
2021-11-22 15:00:00,20.47,20.53,20.43,20.53,422634.0,20.47,20.53,20.43,20.53,422634.0
2021-11-22 15:10:00,20.53,20.58,20.48,20.5,762307.0,20.53,20.58,20.48,20.5,762307.0
2021-11-22 15:20:00,20.5,20.51,20.42,20.48,824388.0,20.5,20.51,20.42,20.48,824388.0
2021-11-22 15:30:00,20.48,20.57,20.47,20.51,698268.0,20.48,20.57,20.47,20.51,698268.0
2021-11-22 15:40:00,20.5,20.51,20.41,20.43,638487.0,20.5,20.51,20.41,20.43,638487.0
2021-11-22 15:50:00,20.42,20.44,20.33,20.33,1565306.0,20.42,20.44,20.33,20.33,1565306.0
2021-11-23 09:30:00,20.54,20.83,20.46,20.58,2017443.0,20.54,20.83,20.46,20.58,2017443.0
2021-11-23 09:40:00,20.58,20.68,20.5,20.51,785829.0,20.58,20.68,20.5,20.51,785829.0
2021-11-23 09:50:00,20.52,20.6,20.45,20.51,755159.0,20.52,20.6,20.45,20.51,755159.0
2021-11-23 10:00:00,20.52,20.56,20.39,20.41,1033957.0,20.52,20.56,20.39,20.41,1033957.0
2021-11-23 10:10:00,20.41,20.55,20.4,20.48,758751.0,20.41,20.55,20.4,20.48,758751.0
2021-11-23 10:20:00,20.48,20.5,20.36,20.37,628684.0,20.48,20.5,20.36,20.37,628684.0
2021-11-23 10:30:00,20.37,20.46,20.29,20.32,760145.0,20.37,20.46,20.29,20.32,760145.0
2021-11-23 10:40:00,20.32,20.36,20.28,20.31,463214.0,20.32,20.36,20.28,20.31,463214.0
2021-11-23 10:50:00,20.32,20.32,20.14,20.16,822505.0,20.32,20.32,20.14,20.16,822505.0
2021-11-23 11:00:00,20.15,20.18,20.08,20.15,867866.0,20.15,20.18,20.08,20.15,867866.0
2021-11-23 11:10:00,20.15,20.22,20.12,20.21,545686.0,20.15,20.22,20.12,20.21,545686.0
2021-11-23 11:20:00,20.21,20.23,20.16,20.2,502598.0,20.21,20.23,20.16,20.2,502598.0
2021-11-23 11:30:00,20.2,20.27,20.16,20.26,438413.0,20.2,20.27,20.16,20.26,438413.0
2021-11-23 11:40:00,20.27,20.31,20.19,20.26,535187.0,20.27,20.31,20.19,20.26,535187.0
2021-11-23 11:50:00,20.26,20.27,20.18,20.19,214568.0,20.26,20.27,20.18,20.19,214568.0
2021-11-23 12:00:00,20.19,20.19,20.1,20.16,548449.0,20.19,20.19,20.1,20.16,548449.0
2021-11-23 12:10:00,20.16,20.2,20.11,20.19,416478.0,20.16,20.2,20.11,20.19,416478.0
2021-11-23 12:20:00,20.19,20.23,20.15,20.21,342841.0,20.19,20.23,20.15,20.21,342841.0
2021-11-23 12:30:00,20.21,20.24,20.19,20.2,257246.0,20.21,20.24,20.19,20.2,257246.0
2021-11-23 12:40:00,20.19,20.21,20.16,20.18,261102.0,20.19,20.21,20.16,20.18,261102.0
2021-11-23 12:50:00,20.18,20.19,20.13,20.14,330185.0,20.18,20.19,20.13,20.14,330185.0
2021-11-23 13:00:00,20.13,20.19,20.12,20.14,300433.0,20.13,20.19,20.12,20.14,300433.0
2021-11-23 13:10:00,20.13,20.14,20.06,20.07,541331.0,20.13,20.14,20.06,20.07,541331.0
2021-11-23 13:20:00,20.07,20.11,20.04,20.07,411164.0,20.07,20.11,20.04,20.07,411164.0
2021-11-23 13:30:00,20.07,20.11,20.05,20.08,313191.0,20.07,20.11,20.05,20.08,313191.0
2021-11-23 13:40:00,20.08,20.11,20.03,20.08,341342.0,20.08,20.11,20.03,20.08,341342.0
2021-11-23 13:50:00,20.07,20.15,20.05,20.08,403939.0,20.07,20.15,20.05,20.08,403939.0
2021-11-23 14:00:00,20.07,20.15,20.07,20.11,364053.0,20.07,20.15,20.07,20.11,364053.0
2021-11-23 14:10:00,20.11,20.13,20.03,20.04,288946.0,20.11,20.13,20.03,20.04,288946.0
2021-11-23 14:20:00,20.03,20.09,20.02,20.07,405483.0,20.03,20.09,20.02,20.07,405483.0
2021-11-23 14:30:00,20.07,20.12,20.01,20.06,738111.0,20.07,20.12,20.01,20.06,738111.0
2021-11-23 14:40:00,20.06,20.14,20.05,20.14,241377.0,20.06,20.14,20.05,20.14,241377.0
2021-11-23 14:50:00,20.13,20.15,20.07,20.11,276389.0,20.13,20.15,20.07,20.11,276389.0
2021-11-23 15:00:00,20.1,20.12,20.05,20.11,336295.0,20.1,20.12,20.05,20.11,336295.0
2021-11-23 15:10:00,20.11,20.14,20.06,20.1,421941.0,20.11,20.14,20.06,20.1,421941.0
2021-11-23 15:20:00,20.1,20.11,20.04,20.04,536128.0,20.1,20.11,20.04,20.04,536128.0
2021-11-23 15:30:00,20.04,20.11,20.02,20.07,624973.0,20.04,20.11,20.02,20.07,624973.0
2021-11-23 15:40:00,20.07,20.13,20.06,20.11,667501.0,20.07,20.13,20.06,20.11,667501.0
2021-11-23 15:50:00,20.11,20.19,20.08,20.15,1680059.0,20.11,20.19,20.08,20.15,1680059.0
2021-11-24 09:30:00,19.98,20.08,19.76,20.02,2304985.0,19.98,20.08,19.76,20.02,2304985.0
2021-11-24 09:40:00,20.01,20.07,19.9,19.97,929654.0,20.01,20.07,19.9,19.97,929654.0
2021-11-24 09:50:00,19.97,20.1,19.92,20.05,799260.0,19.97,20.1,19.92,20.05,799260.0
2021-11-24 10:00:00,20.05,20.13,20.01,20.11,604979.0,20.05,20.13,20.01,20.11,604979.0
2021-11-24 10:10:00,20.11,20.22,20.09,20.18,696330.0,20.11,20.22,20.09,20.18,696330.0
2021-11-24 10:20:00,20.19,20.37,20.17,20.36,935966.0,20.19,20.37,20.17,20.36,935966.0
2021-11-24 10:30:00,20.36,20.54,20.34,20.52,1358050.0,20.36,20.54,20.34,20.52,1358050.0
2021-11-24 10:40:00,20.51,20.58,20.44,20.57,1963933.0,20.51,20.58,20.44,20.57,1963933.0
2021-11-24 10:50:00,20.58,20.65,20.54,20.61,1741885.0,20.58,20.65,20.54,20.61,1741885.0
2021-11-24 11:00:00,20.6,20.65,20.5,20.54,1564260.0,20.6,20.65,20.5,20.54,1564260.0
2021-11-24 11:10:00,20.53,20.58,20.42,20.46,605350.0,20.53,20.58,20.42,20.46,605350.0
2021-11-24 11:20:00,20.46,20.47,20.32,20.4,909502.0,20.46,20.47,20.32,20.4,909502.0
2021-11-24 11:30:00,20.39,20.4,20.25,20.29,662123.0,20.39,20.4,20.25,20.29,662123.0
2021-11-24 11:40:00,20.29,20.35,20.27,20.32,595554.0,20.29,20.35,20.27,20.32,595554.0
2021-11-24 11:50:00,20.32,20.32,20.25,20.27,425772.0,20.32,20.32,20.25,20.27,425772.0
2021-11-24 12:00:00,20.27,20.29,20.14,20.16,625312.0,20.27,20.29,20.14,20.16,625312.0
2021-11-24 12:10:00,20.17,20.21,20.15,20.19,563651.0,20.17,20.21,20.15,20.19,563651.0
2021-11-24 12:20:00,20.2,20.2,20.1,20.16,763898.0,20.2,20.2,20.1,20.16,763898.0
2021-11-24 12:30:00,20.16,20.22,20.15,20.21,415139.0,20.16,20.22,20.15,20.21,415139.0
2021-11-24 12:40:00,20.21,20.21,20.16,20.19,331309.0,20.21,20.21,20.16,20.19,331309.0
2021-11-24 12:50:00,20.19,20.22,20.12,20.2,373032.0,20.19,20.22,20.12,20.2,373032.0
2021-11-24 13:00:00,20.2,20.26,20.2,20.26,407433.0,20.2,20.26,20.2,20.26,407433.0
2021-11-24 13:10:00,20.26,20.31,20.25,20.3,286659.0,20.26,20.31,20.25,20.3,286659.0
2021-11-24 13:20:00,20.31,20.34,20.28,20.3,332682.0,20.31,20.34,20.28,20.3,332682.0
2021-11-24 13:30:00,20.3,20.31,20.23,20.25,325156.0,20.3,20.31,20.23,20.25,325156.0
2021-11-24 13:40:00,20.25,20.28,20.23,20.25,359928.0,20.25,20.28,20.23,20.25,359928.0
2021-11-24 13:50:00,20.24,20.25,20.2,20.21,196615.0,20.24,20.25,20.2,20.21,196615.0
2021-11-24 14:00:00,20.21,20.22,20.13,20.16,408460.0,20.21,20.22,20.13,20.16,408460.0
2021-11-24 14:10:00,20.16,20.21,20.12,20.18,648444.0,20.16,20.21,20.12,20.18,648444.0
2021-11-24 14:20:00,20.18,20.22,20.15,20.17,285454.0,20.18,20.22,20.15,20.17,285454.0
2021-11-24 14:30:00,20.17,20.22,20.16,20.18,302287.0,20.17,20.22,20.16,20.18,302287.0
2021-11-24 14:40:00,20.19,20.3,20.18,20.22,563694.0,20.19,20.3,20.18,20.22,563694.0
2021-11-24 14:50:00,20.22,20.23,20.19,20.2,235573.0,20.22,20.23,20.19,20.2,235573.0
2021-11-24 15:00:00,20.2,20.22,20.16,20.21,240089.0,20.2,20.22,20.16,20.21,240089.0
2021-11-24 15:10:00,20.21,20.24,20.18,20.2,301963.0,20.21,20.24,20.18,20.2,301963.0
2021-11-24 15:20:00,20.2,20.23,20.15,20.19,511484.0,20.2,20.23,20.15,20.19,511484.0
2021-11-24 15:30:00,20.19,20.2,20.14,20.18,542854.0,20.19,20.2,20.14,20.18,542854.0
2021-11-24 15:40:00,20.17,20.18,20.14,20.14,444983.0,20.17,20.18,20.14,20.14,444983.0
2021-11-24 15:50:00,20.14,20.18,20.13,20.15,1414640.0,20.14,20.18,20.13,20.15,1414640.0
2021-11-26 09:30:00,18.07,18.24,17.73,18.16,9723031.0,18.07,18.24,17.73,18.16,9723031.0
2021-11-26 09:40:00,18.16,18.16,17.81,17.86,5388941.0,18.16,18.16,17.81,17.86,5388941.0
2021-11-26 09:50:00,17.86,18.12,17.82,18.09,3234351.0,17.86,18.12,17.82,18.09,3234351.0
2021-11-26 10:00:00,18.09,18.28,18.06,18.11,3534153.0,18.09,18.28,18.06,18.11,3534153.0
2021-11-26 10:10:00,18.11,18.2,18.0,18.02,2725534.0,18.11,18.2,18.0,18.02,2725534.0
2021-11-26 10:20:00,18.01,18.02,17.82,17.88,4601385.0,18.01,18.02,17.82,17.88,4601385.0
2021-11-26 10:30:00,17.88,17.96,17.83,17.91,3612317.0,17.88,17.96,17.83,17.91,3612317.0
2021-11-26 10:40:00,17.91,17.91,17.73,17.76,2880858.0,17.91,17.91,17.73,17.76,2880858.0
2021-11-26 10:50:00,17.76,17.8,17.61,17.63,2732906.0,17.76,17.8,17.61,17.63,2732906.0
2021-11-26 11:00:00,17.64,17.77,17.57,17.77,3337495.0,17.64,17.77,17.57,17.77,3337495.0
2021-11-26 11:10:00,17.77,17.8,17.51,17.53,3020987.0,17.77,17.8,17.51,17.53,3020987.0
2021-11-26 11:20:00,17.52,17.53,17.38,17.38,3236279.0,17.52,17.53,17.38,17.38,3236279.0
2021-11-26 11:30:00,17.39,17.47,17.2,17.43,5600843.0,17.39,17.47,17.2,17.43,5600843.0
2021-11-26 11:40:00,17.43,17.43,17.27,17.34,2586609.0,17.43,17.43,17.27,17.34,2586609.0
2021-11-26 11:50:00,17.34,17.45,17.33,17.4,1719460.0,17.34,17.45,17.33,17.4,1719460.0
2021-11-26 12:00:00,17.39,17.6,17.38,17.6,2296823.0,17.39,17.6,17.38,17.6,2296823.0
2021-11-26 12:10:00,17.6,17.73,17.58,17.66,2097733.0,17.6,17.73,17.58,17.66,2097733.0
2021-11-26 12:20:00,17.67,17.85,17.61,17.85,1968009.0,17.67,17.85,17.61,17.85,1968009.0
2021-11-26 12:30:00,17.84,17.85,17.72,17.82,2227607.0,17.84,17.85,17.72,17.82,2227607.0
2021-11-26 12:40:00,17.81,17.93,17.8,17.84,2420616.0,17.81,17.93,17.8,17.84,2420616.0
2021-11-26 12:50:00,17.85,18.02,17.81,17.94,4053084.0,17.85,18.02,17.81,17.94,4053084.0
2021-11-29 09:30:00,18.81,19.24,18.68,18.68,7107355.0,18.81,19.24,18.68,18.68,7107355.0
2021-11-29 09:40:00,18.69,18.7,18.31,18.32,3673216.0,18.69,18.7,18.31,18.32,3673216.0
2021-11-29 09:50:00,18.33,18.49,18.26,18.39,2754823.0,18.33,18.49,18.26,18.39,2754823.0
2021-11-29 10:00:00,18.39,18.5,18.11,18.11,2258941.0,18.39,18.5,18.11,18.11,2258941.0
2021-11-29 10:10:00,18.12,18.18,18.02,18.17,2315072.0,18.12,18.18,18.02,18.17,2315072.0
2021-11-29 10:20:00,18.17,18.19,18.02,18.03,1335743.0,18.17,18.19,18.02,18.03,1335743.0
2021-11-29 10:30:00,18.03,18.07,17.89,17.89,2122648.0,18.03,18.07,17.89,17.89,2122648.0
2021-11-29 10:40:00,17.9,17.97,17.84,17.94,1441874.0,17.9,17.97,17.84,17.94,1441874.0
2021-11-29 10:50:00,17.94,18.04,17.89,18.04,1427850.0,17.94,18.04,17.89,18.04,1427850.0
2021-11-29 11:00:00,18.04,18.07,17.96,18.02,1286866.0,18.04,18.07,17.96,18.02,1286866.0
2021-11-29 11:10:00,18.02,18.05,17.9,17.91,1224330.0,18.02,18.05,17.9,17.91,1224330.0
2021-11-29 11:20:00,17.91,17.96,17.79,17.8,1163606.0,17.91,17.96,17.79,17.8,1163606.0
2021-11-29 11:30:00,17.8,17.82,17.69,17.75,1215504.0,17.8,17.82,17.69,17.75,1215504.0
2021-11-29 11:40:00,17.75,17.82,17.72,17.74,926754.0,17.75,17.82,17.72,17.74,926754.0
2021-11-29 11:50:00,17.74,17.77,17.7,17.71,579588.0,17.74,17.77,17.7,17.71,579588.0
2021-11-29 12:00:00,17.71,17.96,17.71,17.93,1339700.0,17.71,17.96,17.71,17.93,1339700.0
2021-11-29 12:10:00,17.94,18.13,17.93,18.1,1328488.0,17.94,18.13,17.93,18.1,1328488.0
2021-11-29 12:20:00,18.09,18.33,18.08,18.3,1471426.0,18.09,18.33,18.08,18.3,1471426.0
2021-11-29 12:30:00,18.3,18.31,18.21,18.28,981641.0,18.3,18.31,18.21,18.28,981641.0
2021-11-29 12:40:00,18.28,18.42,18.27,18.39,1190499.0,18.28,18.42,18.27,18.39,1190499.0
2021-11-29 12:50:00,18.4,18.4,18.3,18.36,851378.0,18.4,18.4,18.3,18.36,851378.0
2021-11-29 13:00:00,18.36,18.37,18.29,18.35,489157.0,18.36,18.37,18.29,18.35,489157.0
2021-11-29 13:10:00,18.35,18.37,18.18,18.21,552151.0,18.35,18.37,18.18,18.21,552151.0
2021-11-29 13:20:00,18.21,18.22,18.12,18.15,555172.0,18.21,18.22,18.12,18.15,555172.0
2021-11-29 13:30:00,18.14,18.18,18.05,18.07,847398.0,18.14,18.18,18.05,18.07,847398.0
2021-11-29 13:40:00,18.07,18.08,18.01,18.03,729159.0,18.07,18.08,18.01,18.03,729159.0
2021-11-29 13:50:00,18.03,18.09,18.02,18.09,520968.0,18.03,18.09,18.02,18.09,520968.0
2021-11-29 14:00:00,18.09,18.16,18.08,18.14,609448.0,18.09,18.16,18.08,18.14,609448.0
2021-11-29 14:10:00,18.14,18.2,18.14,18.19,763042.0,18.14,18.2,18.14,18.19,763042.0
2021-11-29 14:20:00,18.19,18.25,18.18,18.2,625234.0,18.19,18.25,18.18,18.2,625234.0
2021-11-29 14:30:00,18.2,18.22,18.1,18.11,675276.0,18.2,18.22,18.1,18.11,675276.0
2021-11-29 14:40:00,18.11,18.21,18.1,18.16,667381.0,18.11,18.21,18.1,18.16,667381.0
2021-11-29 14:50:00,18.15,18.16,18.07,18.08,488804.0,18.15,18.16,18.07,18.08,488804.0
2021-11-29 15:00:00,18.07,18.13,18.02,18.08,731607.0,18.07,18.13,18.02,18.08,731607.0
2021-11-29 15:10:00,18.08,18.18,18.06,18.11,559922.0,18.08,18.18,18.06,18.11,559922.0
2021-11-29 15:20:00,18.1,18.14,18.09,18.12,616069.0,18.1,18.14,18.09,18.12,616069.0
2021-11-29 15:30:00,18.12,18.22,18.11,18.14,972148.0,18.12,18.22,18.11,18.14,972148.0
2021-11-29 15:40:00,18.14,18.16,18.1,18.14,1154472.0,18.14,18.16,18.1,18.14,1154472.0
2021-11-29 15:50:00,18.14,18.18,18.13,18.16,1762073.0,18.14,18.18,18.13,18.16,1762073.0
2021-11-30 09:30:00,17.79,17.9,17.68,17.72,3090576.0,17.79,17.9,17.68,17.72,3090576.0
2021-11-30 09:40:00,17.73,17.88,17.55,17.57,2718929.0,17.73,17.88,17.55,17.57,2718929.0
2021-11-30 09:50:00,17.56,17.62,17.48,17.49,2452752.0,17.56,17.62,17.48,17.49,2452752.0
2021-11-30 10:00:00,17.5,17.61,17.44,17.51,2004327.0,17.5,17.61,17.44,17.51,2004327.0
2021-11-30 10:10:00,17.51,17.54,17.4,17.44,1464576.0,17.51,17.54,17.4,17.44,1464576.0
2021-11-30 10:20:00,17.44,17.64,17.41,17.64,1430444.0,17.44,17.64,17.41,17.64,1430444.0
2021-11-30 10:30:00,17.64,17.82,17.61,17.62,1995160.0,17.64,17.82,17.61,17.62,1995160.0
2021-11-30 10:40:00,17.62,17.65,17.41,17.42,1446639.0,17.62,17.65,17.41,17.42,1446639.0
2021-11-30 10:50:00,17.41,17.48,17.33,17.33,2037790.0,17.41,17.48,17.33,17.33,2037790.0
2021-11-30 11:00:00,17.33,17.46,17.28,17.32,2128521.0,17.33,17.46,17.28,17.32,2128521.0
2021-11-30 11:10:00,17.33,17.46,17.3,17.41,1245513.0,17.33,17.46,17.3,17.41,1245513.0
2021-11-30 11:20:00,17.41,17.46,17.37,17.45,800123.0,17.41,17.46,17.37,17.45,800123.0
2021-11-30 11:30:00,17.44,17.48,17.33,17.41,1491882.0,17.44,17.48,17.33,17.41,1491882.0
2021-11-30 11:40:00,17.41,17.43,17.22,17.22,1640356.0,17.41,17.43,17.22,17.22,1640356.0
2021-11-30 11:50:00,17.23,17.32,17.21,17.29,1434634.0,17.23,17.32,17.21,17.29,1434634.0
2021-11-30 12:00:00,17.29,17.3,17.11,17.14,1599842.0,17.29,17.3,17.11,17.14,1599842.0
2021-11-30 12:10:00,17.14,17.3,17.12,17.3,1038277.0,17.14,17.3,17.12,17.3,1038277.0
2021-11-30 12:20:00,17.3,17.39,17.25,17.38,989214.0,17.3,17.39,17.25,17.38,989214.0
2021-11-30 12:30:00,17.37,17.45,17.31,17.32,1042238.0,17.37,17.45,17.31,17.32,1042238.0
2021-11-30 12:40:00,17.32,17.42,17.28,17.3,1017510.0,17.32,17.42,17.28,17.3,1017510.0
2021-11-30 12:50:00,17.31,17.4,17.26,17.28,890123.0,17.31,17.4,17.26,17.28,890123.0
2021-11-30 13:00:00,17.29,17.31,17.17,17.22,1014158.0,17.29,17.31,17.17,17.22,1014158.0
2021-11-30 13:10:00,17.23,17.31,17.21,17.24,858527.0,17.23,17.31,17.21,17.24,858527.0
2021-11-30 13:20:00,17.24,17.39,17.22,17.31,954913.0,17.24,17.39,17.22,17.31,954913.0
2021-11-30 13:30:00,17.32,17.41,17.3,17.39,779173.0,17.32,17.41,17.3,17.39,779173.0
2021-11-30 13:40:00,17.39,17.45,17.37,17.38,649471.0,17.39,17.45,17.37,17.38,649471.0
2021-11-30 13:50:00,17.38,17.45,17.36,17.44,541248.0,17.38,17.45,17.36,17.44,541248.0
2021-11-30 14:00:00,17.44,17.54,17.43,17.54,751496.0,17.44,17.54,17.43,17.54,751496.0
2021-11-30 14:10:00,17.53,17.57,17.43,17.45,676028.0,17.53,17.57,17.43,17.45,676028.0
2021-11-30 14:20:00,17.45,17.45,17.36,17.38,743894.0,17.45,17.45,17.36,17.38,743894.0
2021-11-30 14:30:00,17.37,17.48,17.35,17.46,829660.0,17.37,17.48,17.35,17.46,829660.0
2021-11-30 14:40:00,17.46,17.5,17.41,17.43,598930.0,17.46,17.5,17.41,17.43,598930.0
2021-11-30 14:50:00,17.43,17.53,17.42,17.52,678247.0,17.43,17.53,17.42,17.52,678247.0
2021-11-30 15:00:00,17.51,17.61,17.49,17.53,950004.0,17.51,17.61,17.49,17.53,950004.0
2021-11-30 15:10:00,17.53,17.6,17.49,17.57,810844.0,17.53,17.6,17.49,17.57,810844.0
2021-11-30 15:20:00,17.57,17.7,17.55,17.59,1610189.0,17.57,17.7,17.55,17.59,1610189.0
2021-11-30 15:30:00,17.59,17.73,17.58,17.68,1237315.0,17.59,17.73,17.58,17.68,1237315.0
2021-11-30 15:40:00,17.68,17.7,17.6,17.64,1463973.0,17.68,17.7,17.6,17.64,1463973.0
2021-11-30 15:50:00,17.63,17.67,17.57,17.61,3105701.0,17.63,17.67,17.57,17.61,3105701.0
2021-12-01 09:30:00,18.12,18.49,17.92,17.98,4383131.0,18.12,18.49,17.92,17.98,4383131.0
2021-12-01 09:40:00,17.99,18.07,17.8,18.01,1739735.0,17.99,18.07,17.8,18.01,1739735.0
2021-12-01 09:50:00,18.01,18.2,17.94,18.18,1398133.0,18.01,18.2,17.94,18.18,1398133.0
2021-12-01 10:00:00,18.19,18.29,18.14,18.24,1376436.0,18.19,18.29,18.14,18.24,1376436.0
2021-12-01 10:10:00,18.23,18.37,18.21,18.25,1352369.0,18.23,18.37,18.21,18.25,1352369.0
2021-12-01 10:20:00,18.25,18.25,18.15,18.17,1210619.0,18.25,18.25,18.15,18.17,1210619.0
2021-12-01 10:30:00,18.18,18.33,18.12,18.13,1336767.0,18.18,18.33,18.12,18.13,1336767.0
2021-12-01 10:40:00,18.13,18.27,18.11,18.26,1078755.0,18.13,18.27,18.11,18.26,1078755.0
2021-12-01 10:50:00,18.27,18.3,18.19,18.25,692986.0,18.27,18.3,18.19,18.25,692986.0
2021-12-01 11:00:00,18.25,18.27,18.13,18.14,740732.0,18.25,18.27,18.13,18.14,740732.0
2021-12-01 11:10:00,18.15,18.16,18.05,18.1,1247603.0,18.15,18.16,18.05,18.1,1247603.0
2021-12-01 11:20:00,18.11,18.11,18.01,18.02,761159.0,18.11,18.11,18.01,18.02,761159.0
2021-12-01 11:30:00,18.02,18.03,17.72,17.73,2815696.0,18.02,18.03,17.72,17.73,2815696.0
2021-12-01 11:40:00,17.74,17.74,17.38,17.41,3112893.0,17.74,17.74,17.38,17.41,3112893.0
2021-12-01 11:50:00,17.42,17.49,17.29,17.34,3353889.0,17.42,17.49,17.29,17.34,3353889.0
2021-12-01 12:00:00,17.34,17.41,17.23,17.37,2448350.0,17.34,17.41,17.23,17.37,2448350.0
2021-12-01 12:10:00,17.36,17.51,17.35,17.48,1617767.0,17.36,17.51,17.35,17.48,1617767.0
2021-12-01 12:20:00,17.48,17.53,17.32,17.32,1031620.0,17.48,17.53,17.32,17.32,1031620.0
2021-12-01 12:30:00,17.32,17.39,17.26,17.33,1017017.0,17.32,17.39,17.26,17.33,1017017.0
2021-12-01 12:40:00,17.32,17.34,17.23,17.24,1127563.0,17.32,17.34,17.23,17.24,1127563.0
2021-12-01 12:50:00,17.24,17.24,17.04,17.05,2964841.0,17.24,17.24,17.04,17.05,2964841.0
2021-12-01 13:00:00,17.06,17.08,16.93,16.96,2898039.0,17.06,17.08,16.93,16.96,2898039.0
2021-12-01 13:10:00,16.96,17.07,16.89,16.99,1483828.0,16.96,17.07,16.89,16.99,1483828.0
2021-12-01 13:20:00,16.99,17.04,16.94,16.98,983724.0,16.99,17.04,16.94,16.98,983724.0
2021-12-01 13:30:00,16.98,17.06,16.96,17.03,941197.0,16.98,17.06,16.96,17.03,941197.0
2021-12-01 13:40:00,17.03,17.04,16.76,16.78,2013160.0,17.03,17.04,16.76,16.78,2013160.0
2021-12-01 13:50:00,16.78,16.97,16.78,16.97,1712156.0,16.78,16.97,16.78,16.97,1712156.0
2021-12-01 14:00:00,16.97,17.07,16.92,16.98,1424685.0,16.97,17.07,16.92,16.98,1424685.0
2021-12-01 14:10:00,16.98,16.99,16.76,16.77,1592262.0,16.98,16.99,16.76,16.77,1592262.0
2021-12-01 14:20:00,16.78,16.93,16.76,16.81,2608660.0,16.78,16.93,16.76,16.81,2608660.0
2021-12-01 14:30:00,16.81,16.89,16.67,16.73,2809934.0,16.81,16.89,16.67,16.73,2809934.0
2021-12-01 14:40:00,16.73,16.78,16.64,16.75,1401224.0,16.73,16.78,16.64,16.75,1401224.0
2021-12-01 14:50:00,16.75,16.8,16.68,16.73,1500928.0,16.75,16.8,16.68,16.73,1500928.0
2021-12-01 15:00:00,16.73,16.78,16.52,16.54,2882378.0,16.73,16.78,16.52,16.54,2882378.0
2021-12-01 15:10:00,16.54,16.6,16.39,16.4,3042470.0,16.54,16.6,16.39,16.4,3042470.0
2021-12-01 15:20:00,16.4,16.45,16.32,16.41,2788285.0,16.4,16.45,16.32,16.41,2788285.0
2021-12-01 15:30:00,16.41,16.58,16.36,16.57,2139913.0,16.41,16.58,16.36,16.57,2139913.0
2021-12-01 15:40:00,16.56,16.64,16.46,16.47,2333945.0,16.56,16.64,16.46,16.47,2333945.0
2021-12-01 15:50:00,16.47,16.5,16.38,16.39,3904960.0,16.47,16.5,16.38,16.39,3904960.0
2021-12-02 09:30:00,16.73,16.85,16.35,16.85,4996676.0,16.73,16.85,16.35,16.85,4996676.0
2021-12-02 09:40:00,16.85,17.18,16.79,17.06,4890806.0,16.85,17.18,16.79,17.06,4890806.0
2021-12-02 09:50:00,17.07,17.26,17.0,17.23,4012872.0,17.07,17.26,17.0,17.23,4012872.0
2021-12-02 10:00:00,17.23,17.44,17.09,17.22,3846394.0,17.23,17.44,17.09,17.22,3846394.0
2021-12-02 10:10:00,17.22,17.29,16.99,17.0,2312240.0,17.22,17.29,16.99,17.0,2312240.0
2021-12-02 10:20:00,16.99,17.3,16.96,17.21,1643357.0,16.99,17.3,16.96,17.21,1643357.0
2021-12-02 10:30:00,17.21,17.25,16.86,16.93,2360544.0,17.21,17.25,16.86,16.93,2360544.0
2021-12-02 10:40:00,16.93,17.02,16.78,16.89,2422327.0,16.93,17.02,16.78,16.89,2422327.0
2021-12-02 10:50:00,16.89,17.18,16.83,17.17,2097150.0,16.89,17.18,16.83,17.17,2097150.0
2021-12-02 11:00:00,17.18,17.21,17.05,17.18,1383976.0,17.18,17.21,17.05,17.18,1383976.0
2021-12-02 11:10:00,17.18,17.3,17.15,17.26,1378715.0,17.18,17.3,17.15,17.26,1378715.0
2021-12-02 11:20:00,17.25,17.4,17.24,17.32,1560019.0,17.25,17.4,17.24,17.32,1560019.0
2021-12-02 11:30:00,17.32,17.47,17.23,17.4,2053444.0,17.32,17.47,17.23,17.4,2053444.0
2021-12-02 11:40:00,17.4,17.6,17.38,17.57,1622451.0,17.4,17.6,17.38,17.57,1622451.0
2021-12-02 11:50:00,17.57,17.64,17.51,17.55,1258655.0,17.57,17.64,17.51,17.55,1258655.0
2021-12-02 12:00:00,17.55,17.57,17.41,17.5,1412047.0,17.55,17.57,17.41,17.5,1412047.0
2021-12-02 12:10:00,17.5,17.59,17.5,17.52,853157.0,17.5,17.59,17.5,17.52,853157.0
2021-12-02 12:20:00,17.52,17.68,17.52,17.64,887370.0,17.52,17.68,17.52,17.64,887370.0
2021-12-02 12:30:00,17.64,17.67,17.57,17.57,1048825.0,17.64,17.67,17.57,17.57,1048825.0
2021-12-02 12:40:00,17.57,17.71,17.56,17.7,980492.0,17.57,17.71,17.56,17.7,980492.0
2021-12-02 12:50:00,17.7,17.74,17.61,17.69,1047117.0,17.7,17.74,17.61,17.69,1047117.0
2021-12-02 13:00:00,17.68,17.69,17.6,17.64,1052474.0,17.68,17.69,17.6,17.64,1052474.0
2021-12-02 13:10:00,17.64,17.7,17.55,17.62,819933.0,17.64,17.7,17.55,17.62,819933.0
2021-12-02 13:20:00,17.62,17.68,17.5,17.54,846317.0,17.62,17.68,17.5,17.54,846317.0
2021-12-02 13:30:00,17.54,17.65,17.49,17.64,1037348.0,17.54,17.65,17.49,17.64,1037348.0
2021-12-02 13:40:00,17.64,17.66,17.57,17.62,716572.0,17.64,17.66,17.57,17.62,716572.0
2021-12-02 13:50:00,17.62,17.87,17.56,17.87,1309149.0,17.62,17.87,17.56,17.87,1309149.0
2021-12-02 14:00:00,17.86,17.99,17.85,17.9,2173535.0,17.86,17.99,17.85,17.9,2173535.0
2021-12-02 14:10:00,17.91,17.97,17.84,17.95,1231510.0,17.91,17.97,17.84,17.95,1231510.0
2021-12-02 14:20:00,17.95,17.96,17.84,17.93,1022619.0,17.95,17.96,17.84,17.93,1022619.0
2021-12-02 14:30:00,17.94,17.98,17.91,17.93,746934.0,17.94,17.98,17.91,17.93,746934.0
2021-12-02 14:40:00,17.94,17.95,17.83,17.84,885558.0,17.94,17.95,17.83,17.84,885558.0
2021-12-02 14:50:00,17.83,17.86,17.79,17.82,1036846.0,17.83,17.86,17.79,17.82,1036846.0
2021-12-02 15:00:00,17.82,17.96,17.81,17.94,942212.0,17.82,17.96,17.81,17.94,942212.0
2021-12-02 15:10:00,17.93,17.95,17.81,17.84,840204.0,17.93,17.95,17.81,17.84,840204.0
2021-12-02 15:20:00,17.83,17.95,17.79,17.89,1298873.0,17.83,17.95,17.79,17.89,1298873.0
2021-12-02 15:30:00,17.89,17.95,17.86,17.89,1120080.0,17.89,17.95,17.86,17.89,1120080.0
2021-12-02 15:40:00,17.89,17.98,17.86,17.91,1960504.0,17.89,17.98,17.86,17.91,1960504.0
2021-12-02 15:50:00,17.91,17.91,17.84,17.89,3889695.0,17.91,17.91,17.84,17.89,3889695.0
2021-12-03 09:30:00,17.77,17.78,17.22,17.29,4563584.0,17.77,17.78,17.22,17.29,4563584.0
2021-12-03 09:40:00,17.29,17.39,17.12,17.3,2490967.0,17.29,17.39,17.12,17.3,2490967.0
2021-12-03 09:50:00,17.3,17.37,17.09,17.27,2007067.0,17.3,17.37,17.09,17.27,2007067.0
2021-12-03 10:00:00,17.27,17.4,17.13,17.14,1704767.0,17.27,17.4,17.13,17.14,1704767.0
2021-12-03 10:10:00,17.14,17.49,17.12,17.44,1486538.0,17.14,17.49,17.12,17.44,1486538.0
2021-12-03 10:20:00,17.44,17.59,17.4,17.52,1175544.0,17.44,17.59,17.4,17.52,1175544.0
2021-12-03 10:30:00,17.51,17.54,17.33,17.34,1216585.0,17.51,17.54,17.33,17.34,1216585.0
2021-12-03 10:40:00,17.34,17.36,17.15,17.27,1251097.0,17.34,17.36,17.15,17.27,1251097.0
2021-12-03 10:50:00,17.26,17.43,17.22,17.38,1129489.0,17.26,17.43,17.22,17.38,1129489.0
2021-12-03 11:00:00,17.38,17.51,17.36,17.46,949605.0,17.38,17.51,17.36,17.46,949605.0
2021-12-03 11:10:00,17.46,17.55,17.37,17.39,883516.0,17.46,17.55,17.37,17.39,883516.0
2021-12-03 11:20:00,17.38,17.55,17.38,17.55,773500.0,17.38,17.55,17.38,17.55,773500.0
2021-12-03 11:30:00,17.54,17.8,17.51,17.79,1493165.0,17.54,17.8,17.51,17.79,1493165.0
2021-12-03 11:40:00,17.78,17.8,17.52,17.55,1315349.0,17.78,17.8,17.52,17.55,1315349.0
2021-12-03 11:50:00,17.54,17.54,17.19,17.21,1784217.0,17.54,17.54,17.19,17.21,1784217.0
2021-12-03 12:00:00,17.21,17.32,17.14,17.27,987429.0,17.21,17.32,17.14,17.27,987429.0
2021-12-03 12:10:00,17.27,17.44,17.27,17.41,741627.0,17.27,17.44,17.27,17.41,741627.0
2021-12-03 12:20:00,17.4,17.43,17.31,17.32,610552.0,17.4,17.43,17.31,17.32,610552.0
2021-12-03 12:30:00,17.31,17.43,17.22,17.43,881685.0,17.31,17.43,17.22,17.43,881685.0
2021-12-03 12:40:00,17.42,17.48,17.36,17.41,529302.0,17.42,17.48,17.36,17.41,529302.0
2021-12-03 12:50:00,17.41,17.42,17.26,17.32,688017.0,17.41,17.42,17.26,17.32,688017.0
2021-12-03 13:00:00,17.33,17.33,17.22,17.28,1890326.0,17.33,17.33,17.22,17.28,1890326.0
2021-12-03 13:10:00,17.28,17.3,17.19,17.27,914213.0,17.28,17.3,17.19,17.27,914213.0
2021-12-03 13:20:00,17.28,17.32,17.2,17.21,487902.0,17.28,17.32,17.2,17.21,487902.0
2021-12-03 13:30:00,17.21,17.24,17.08,17.13,1038505.0,17.21,17.24,17.08,17.13,1038505.0
2021-12-03 13:40:00,17.13,17.19,17.0,17.11,2236909.0,17.13,17.19,17.0,17.11,2236909.0
2021-12-03 13:50:00,17.11,17.11,17.01,17.01,949649.0,17.11,17.11,17.01,17.01,949649.0
2021-12-03 14:00:00,17.02,17.09,16.93,16.94,1906404.0,17.02,17.09,16.93,16.94,1906404.0
2021-12-03 14:10:00,16.94,17.01,16.9,16.92,936238.0,16.94,17.01,16.9,16.92,936238.0
2021-12-03 14:20:00,16.92,17.06,16.84,17.02,1455440.0,16.92,17.06,16.84,17.02,1455440.0
2021-12-03 14:30:00,17.01,17.04,16.92,16.96,729713.0,17.01,17.04,16.92,16.96,729713.0
2021-12-03 14:40:00,16.95,17.05,16.94,16.98,971935.0,16.95,17.05,16.94,16.98,971935.0
2021-12-03 14:50:00,16.97,17.05,16.94,16.98,866075.0,16.97,17.05,16.94,16.98,866075.0
2021-12-03 15:00:00,16.97,17.04,16.9,16.94,1041344.0,16.97,17.04,16.9,16.94,1041344.0
2021-12-03 15:10:00,16.94,17.07,16.92,17.02,642366.0,16.94,17.07,16.92,17.02,642366.0
2021-12-03 15:20:00,17.02,17.13,17.01,17.07,1166461.0,17.02,17.13,17.01,17.07,1166461.0
2021-12-03 15:30:00,17.07,17.2,17.04,17.12,1282011.0,17.07,17.2,17.04,17.12,1282011.0
2021-12-03 15:40:00,17.12,17.16,17.02,17.08,1633324.0,17.12,17.16,17.02,17.08,1633324.0
2021-12-03 15:50:00,17.08,17.23,17.04,17.19,4071701.0,17.08,17.23,17.04,17.19,4071701.0
2021-12-06 09:30:00,17.56,17.76,17.4,17.6,5240045.0,17.56,17.76,17.4,17.6,5240045.0
2021-12-06 09:40:00,17.6,18.01,17.5,17.92,3944671.0,17.6,18.01,17.5,17.92,3944671.0
2021-12-06 09:50:00,17.92,18.22,17.91,18.21,3334628.0,17.92,18.22,17.91,18.21,3334628.0
2021-12-06 10:00:00,18.21,18.49,18.2,18.48,4120063.0,18.21,18.49,18.2,18.48,4120063.0
2021-12-06 10:10:00,18.48,18.55,18.34,18.41,2391026.0,18.48,18.55,18.34,18.41,2391026.0
2021-12-06 10:20:00,18.41,18.84,18.39,18.83,3676144.0,18.41,18.84,18.39,18.83,3676144.0
2021-12-06 10:30:00,18.82,18.99,18.66,18.78,3913766.0,18.82,18.99,18.66,18.78,3913766.0
2021-12-06 10:40:00,18.79,18.99,18.69,18.98,2516161.0,18.79,18.99,18.69,18.98,2516161.0
2021-12-06 10:50:00,18.98,19.04,18.83,18.96,2697500.0,18.98,19.04,18.83,18.96,2697500.0
2021-12-06 11:00:00,18.96,18.98,18.66,18.76,1909118.0,18.96,18.98,18.66,18.76,1909118.0
2021-12-06 11:10:00,18.76,18.86,18.69,18.8,3005834.0,18.76,18.86,18.69,18.8,3005834.0
2021-12-06 11:20:00,18.8,18.87,18.74,18.86,960801.0,18.8,18.87,18.74,18.86,960801.0
2021-12-06 11:30:00,18.86,18.95,18.81,18.89,1238197.0,18.86,18.95,18.81,18.89,1238197.0
2021-12-06 11:40:00,18.89,18.99,18.84,18.89,1279304.0,18.89,18.99,18.84,18.89,1279304.0
2021-12-06 11:50:00,18.89,18.94,18.8,18.91,1286033.0,18.89,18.94,18.8,18.91,1286033.0
2021-12-06 12:00:00,18.91,18.92,18.82,18.9,811221.0,18.91,18.92,18.82,18.9,811221.0
2021-12-06 12:10:00,18.9,18.96,18.84,18.94,819660.0,18.9,18.96,18.84,18.94,819660.0
2021-12-06 12:20:00,18.94,19.0,18.9,18.9,785369.0,18.94,19.0,18.9,18.9,785369.0
2021-12-06 12:30:00,18.91,19.0,18.9,18.93,772716.0,18.91,19.0,18.9,18.93,772716.0
2021-12-06 12:40:00,18.94,19.01,18.93,18.98,1412154.0,18.94,19.01,18.93,18.98,1412154.0
2021-12-06 12:50:00,18.99,19.06,18.97,19.04,1249660.0,18.99,19.06,18.97,19.04,1249660.0
2021-12-06 13:00:00,19.04,19.16,19.02,19.16,1254163.0,19.04,19.16,19.02,19.16,1254163.0
2021-12-06 13:10:00,19.16,19.17,19.07,19.08,707211.0,19.16,19.17,19.07,19.08,707211.0
2021-12-06 13:20:00,19.09,19.09,18.96,18.97,1357955.0,19.09,19.09,18.96,18.97,1357955.0
2021-12-06 13:30:00,18.97,18.97,18.83,18.91,1368722.0,18.97,18.97,18.83,18.91,1368722.0
2021-12-06 13:40:00,18.91,18.96,18.85,18.93,1098357.0,18.91,18.96,18.85,18.93,1098357.0
2021-12-06 13:50:00,18.92,18.92,18.86,18.91,643921.0,18.92,18.92,18.86,18.91,643921.0
2021-12-06 14:00:00,18.9,19.05,18.9,18.96,1589643.0,18.9,19.05,18.9,18.96,1589643.0
2021-12-06 14:10:00,18.97,19.11,18.97,19.1,1534998.0,18.97,19.11,18.97,19.1,1534998.0
2021-12-06 14:20:00,19.09,19.16,19.07,19.15,868284.0,19.09,19.16,19.07,19.15,868284.0
2021-12-06 14:30:00,19.16,19.19,19.02,19.05,982038.0,19.16,19.19,19.02,19.05,982038.0
2021-12-06 14:40:00,19.06,19.07,18.87,18.93,1179113.0,19.06,19.07,18.87,18.93,1179113.0
2021-12-06 14:50:00,18.92,18.94,18.77,18.81,998724.0,18.92,18.94,18.77,18.81,998724.0
2021-12-06 15:00:00,18.81,18.87,18.75,18.82,943652.0,18.81,18.87,18.75,18.82,943652.0
2021-12-06 15:10:00,18.82,18.87,18.79,18.85,851211.0,18.82,18.87,18.79,18.85,851211.0
2021-12-06 15:20:00,18.85,18.85,18.71,18.78,882292.0,18.85,18.85,18.71,18.78,882292.0
2021-12-06 15:30:00,18.77,18.81,18.6,18.67,1786128.0,18.77,18.81,18.6,18.67,1786128.0
2021-12-06 15:40:00,18.67,18.68,18.55,18.59,1902618.0,18.67,18.68,18.55,18.59,1902618.0
2021-12-06 15:50:00,18.58,18.63,18.55,18.58,3688197.0,18.58,18.63,18.55,18.58,3688197.0
2021-12-07 09:30:00,18.98,19.09,18.66,18.89,5501763.0,18.98,19.09,18.66,18.89,5501763.0
2021-12-07 09:40:00,18.88,19.1,18.84,19.03,2306592.0,18.88,19.1,18.84,19.03,2306592.0
2021-12-07 09:50:00,19.03,19.18,19.0,19.18,2392568.0,19.03,19.18,19.0,19.18,2392568.0
2021-12-07 10:00:00,19.18,19.27,19.05,19.25,1857292.0,19.18,19.27,19.05,19.25,1857292.0
2021-12-07 10:10:00,19.24,19.28,19.19,19.22,1477968.0,19.24,19.28,19.19,19.22,1477968.0
2021-12-07 10:20:00,19.22,19.25,19.08,19.16,1492037.0,19.22,19.25,19.08,19.16,1492037.0
2021-12-07 10:30:00,19.16,19.24,19.1,19.14,1451306.0,19.16,19.24,19.1,19.14,1451306.0
2021-12-07 10:40:00,19.13,19.15,19.0,19.01,1478964.0,19.13,19.15,19.0,19.01,1478964.0
2021-12-07 10:50:00,19.01,19.12,18.96,19.02,1353694.0,19.01,19.12,18.96,19.02,1353694.0
2021-12-07 11:00:00,19.03,19.11,18.97,19.02,900318.0,19.03,19.11,18.97,19.02,900318.0
2021-12-07 11:10:00,19.02,19.02,18.75,18.77,1694667.0,19.02,19.02,18.75,18.77,1694667.0
2021-12-07 11:20:00,18.76,18.79,18.68,18.78,3392497.0,18.76,18.79,18.68,18.78,3392497.0
2021-12-07 11:30:00,18.78,18.87,18.75,18.79,1166852.0,18.78,18.87,18.75,18.79,1166852.0
2021-12-07 11:40:00,18.79,18.84,18.71,18.72,989488.0,18.79,18.84,18.71,18.72,989488.0
2021-12-07 11:50:00,18.71,18.75,18.67,18.68,1395854.0,18.71,18.75,18.67,18.68,1395854.0
2021-12-07 12:00:00,18.68,18.8,18.67,18.76,821818.0,18.68,18.8,18.67,18.76,821818.0
2021-12-07 12:10:00,18.76,18.83,18.71,18.76,647535.0,18.76,18.83,18.71,18.76,647535.0
2021-12-07 12:20:00,18.76,18.88,18.75,18.85,747388.0,18.76,18.88,18.75,18.85,747388.0
2021-12-07 12:30:00,18.85,18.88,18.82,18.86,520056.0,18.85,18.88,18.82,18.86,520056.0
2021-12-07 12:40:00,18.87,18.94,18.84,18.93,640137.0,18.87,18.94,18.84,18.93,640137.0
2021-12-07 12:50:00,18.93,18.95,18.85,18.89,600487.0,18.93,18.95,18.85,18.89,600487.0
2021-12-07 13:00:00,18.89,18.89,18.72,18.73,920777.0,18.89,18.89,18.72,18.73,920777.0
2021-12-07 13:10:00,18.73,18.78,18.64,18.78,1057390.0,18.73,18.78,18.64,18.78,1057390.0
2021-12-07 13:20:00,18.78,18.8,18.73,18.79,771913.0,18.78,18.8,18.73,18.79,771913.0
2021-12-07 13:30:00,18.8,18.85,18.76,18.77,764599.0,18.8,18.85,18.76,18.77,764599.0
2021-12-07 13:40:00,18.78,18.9,18.77,18.89,435619.0,18.78,18.9,18.77,18.89,435619.0
2021-12-07 13:50:00,18.89,18.94,18.85,18.92,721350.0,18.89,18.94,18.85,18.92,721350.0
2021-12-07 14:00:00,18.93,18.96,18.87,18.9,470417.0,18.93,18.96,18.87,18.9,470417.0
2021-12-07 14:10:00,18.9,18.92,18.81,18.84,606451.0,18.9,18.92,18.81,18.84,606451.0
2021-12-07 14:20:00,18.84,18.86,18.8,18.83,420103.0,18.84,18.86,18.8,18.83,420103.0
2021-12-07 14:30:00,18.82,18.89,18.79,18.86,542621.0,18.82,18.89,18.79,18.86,542621.0
2021-12-07 14:40:00,18.86,18.86,18.77,18.79,601913.0,18.86,18.86,18.77,18.79,601913.0
2021-12-07 14:50:00,18.79,18.84,18.76,18.82,392055.0,18.79,18.84,18.76,18.82,392055.0
2021-12-07 15:00:00,18.82,18.87,18.8,18.81,705001.0,18.82,18.87,18.8,18.81,705001.0
2021-12-07 15:10:00,18.81,18.81,18.74,18.78,794164.0,18.81,18.81,18.74,18.78,794164.0
2021-12-07 15:20:00,18.78,18.8,18.62,18.62,1226155.0,18.78,18.8,18.62,18.62,1226155.0
2021-12-07 15:30:00,18.62,18.68,18.38,18.39,3146569.0,18.62,18.68,18.38,18.39,3146569.0
2021-12-07 15:40:00,18.4,18.48,18.4,18.44,4487091.0,18.4,18.48,18.4,18.44,4487091.0
2021-12-07 15:50:00,18.44,18.51,18.32,18.51,4965005.0,18.44,18.51,18.32,18.51,4965005.0
2021-12-08 09:30:00,18.71,19.03,18.53,18.87,5959143.0,18.71,19.03,18.53,18.87,5959143.0
2021-12-08 09:40:00,18.86,19.56,18.78,19.53,6475989.0,18.86,19.56,18.78,19.53,6475989.0
2021-12-08 09:50:00,19.52,19.8,19.51,19.53,5173385.0,19.52,19.8,19.51,19.53,5173385.0
2021-12-08 10:00:00,19.53,19.74,19.52,19.68,2682236.0,19.53,19.74,19.52,19.68,2682236.0
2021-12-08 10:10:00,19.69,19.9,19.6,19.8,3571359.0,19.69,19.9,19.6,19.8,3571359.0
2021-12-08 10:20:00,19.8,19.99,19.78,19.79,4079830.0,19.8,19.99,19.78,19.79,4079830.0
2021-12-08 10:30:00,19.8,20.04,19.66,19.95,3984901.0,19.8,20.04,19.66,19.95,3984901.0
2021-12-08 10:40:00,19.96,19.96,19.56,19.7,2711295.0,19.96,19.96,19.56,19.7,2711295.0
2021-12-08 10:50:00,19.71,19.84,19.65,19.76,1616959.0,19.71,19.84,19.65,19.76,1616959.0
2021-12-08 11:00:00,19.75,19.86,19.73,19.75,1236764.0,19.75,19.86,19.73,19.75,1236764.0
2021-12-08 11:10:00,19.74,19.83,19.62,19.67,1447744.0,19.74,19.83,19.62,19.67,1447744.0
2021-12-08 11:20:00,19.67,19.82,19.63,19.67,1380533.0,19.67,19.82,19.63,19.67,1380533.0
2021-12-08 11:30:00,19.66,19.85,19.65,19.85,1391873.0,19.66,19.85,19.65,19.85,1391873.0
2021-12-08 11:40:00,19.84,19.9,19.79,19.86,1157614.0,19.84,19.9,19.79,19.86,1157614.0
2021-12-08 11:50:00,19.85,19.89,19.63,19.68,917612.0,19.85,19.89,19.63,19.68,917612.0
2021-12-08 12:00:00,19.67,19.81,19.65,19.76,935608.0,19.67,19.81,19.65,19.76,935608.0
2021-12-08 12:10:00,19.76,19.86,19.74,19.8,769122.0,19.76,19.86,19.74,19.8,769122.0
2021-12-08 12:20:00,19.8,19.87,19.74,19.84,703413.0,19.8,19.87,19.74,19.84,703413.0
2021-12-08 12:30:00,19.84,19.89,19.78,19.78,458905.0,19.84,19.89,19.78,19.78,458905.0
2021-12-08 12:40:00,19.78,19.86,19.74,19.85,884288.0,19.78,19.86,19.74,19.85,884288.0
2021-12-08 12:50:00,19.85,19.86,19.77,19.79,437326.0,19.85,19.86,19.77,19.79,437326.0
2021-12-08 13:00:00,19.79,19.85,19.7,19.73,627147.0,19.79,19.85,19.7,19.73,627147.0
2021-12-08 13:10:00,19.73,19.79,19.67,19.78,824256.0,19.73,19.79,19.67,19.78,824256.0
2021-12-08 13:20:00,19.79,19.79,19.69,19.7,558708.0,19.79,19.79,19.69,19.7,558708.0
2021-12-08 13:30:00,19.7,19.76,19.68,19.74,472543.0,19.7,19.76,19.68,19.74,472543.0
2021-12-08 13:40:00,19.75,19.78,19.7,19.76,596933.0,19.75,19.78,19.7,19.76,596933.0
2021-12-08 13:50:00,19.76,19.78,19.65,19.66,601003.0,19.76,19.78,19.65,19.66,601003.0
2021-12-08 14:00:00,19.65,19.75,19.59,19.64,857931.0,19.65,19.75,19.59,19.64,857931.0
2021-12-08 14:10:00,19.64,19.66,19.57,19.63,585264.0,19.64,19.66,19.57,19.63,585264.0
2021-12-08 14:20:00,19.63,19.64,19.49,19.54,797959.0,19.63,19.64,19.49,19.54,797959.0
2021-12-08 14:30:00,19.55,19.61,19.52,19.55,678860.0,19.55,19.61,19.52,19.55,678860.0
2021-12-08 14:40:00,19.55,19.59,19.5,19.53,746547.0,19.55,19.59,19.5,19.53,746547.0
2021-12-08 14:50:00,19.53,19.64,19.51,19.64,676569.0,19.53,19.64,19.51,19.64,676569.0
2021-12-08 15:00:00,19.63,19.65,19.51,19.52,612589.0,19.63,19.65,19.51,19.52,612589.0
2021-12-08 15:10:00,19.52,19.59,19.52,19.54,527451.0,19.52,19.59,19.52,19.54,527451.0
2021-12-08 15:20:00,19.54,19.57,19.5,19.51,910421.0,19.54,19.57,19.5,19.51,910421.0
2021-12-08 15:30:00,19.51,19.56,19.48,19.5,908051.0,19.51,19.56,19.48,19.5,908051.0
2021-12-08 15:40:00,19.5,19.56,19.47,19.55,1566926.0,19.5,19.56,19.47,19.55,1566926.0
2021-12-08 15:50:00,19.56,19.58,19.5,19.52,3013991.0,19.56,19.58,19.5,19.52,3013991.0
2021-12-09 09:30:00,19.02,19.29,18.89,19.18,4076532.0,19.02,19.29,18.89,19.18,4076532.0
2021-12-09 09:40:00,19.19,19.36,19.04,19.25,2263633.0,19.19,19.36,19.04,19.25,2263633.0
2021-12-09 09:50:00,19.25,19.46,19.23,19.38,1434347.0,19.25,19.46,19.23,19.38,1434347.0
2021-12-09 10:00:00,19.37,19.6,19.33,19.46,1771807.0,19.37,19.6,19.33,19.46,1771807.0
2021-12-09 10:10:00,19.46,19.5,19.24,19.27,1417745.0,19.46,19.5,19.24,19.27,1417745.0
2021-12-09 10:20:00,19.27,19.32,19.12,19.21,1536508.0,19.27,19.32,19.12,19.21,1536508.0
2021-12-09 10:30:00,19.22,19.25,19.01,19.04,1372549.0,19.22,19.25,19.01,19.04,1372549.0
2021-12-09 10:40:00,19.03,19.13,18.95,19.09,2481616.0,19.03,19.13,18.95,19.09,2481616.0
2021-12-09 10:50:00,19.09,19.15,18.98,19.09,979731.0,19.09,19.15,18.98,19.09,979731.0
2021-12-09 11:00:00,19.1,19.22,19.07,19.21,662655.0,19.1,19.22,19.07,19.21,662655.0
2021-12-09 11:10:00,19.21,19.22,19.04,19.11,733955.0,19.21,19.22,19.04,19.11,733955.0
2021-12-09 11:20:00,19.1,19.22,19.09,19.19,720635.0,19.1,19.22,19.09,19.19,720635.0
2021-12-09 11:30:00,19.2,19.24,19.17,19.17,544135.0,19.2,19.24,19.17,19.17,544135.0
2021-12-09 11:40:00,19.18,19.27,19.13,19.27,488495.0,19.18,19.27,19.13,19.27,488495.0
2021-12-09 11:50:00,19.27,19.32,19.21,19.27,640934.0,19.27,19.32,19.21,19.27,640934.0
2021-12-09 12:00:00,19.27,19.33,19.22,19.25,353542.0,19.27,19.33,19.22,19.25,353542.0
2021-12-09 12:10:00,19.24,19.26,19.19,19.2,385594.0,19.24,19.26,19.19,19.2,385594.0
2021-12-09 12:20:00,19.21,19.37,19.2,19.32,1020763.0,19.21,19.37,19.2,19.32,1020763.0
2021-12-09 12:30:00,19.32,19.37,19.29,19.32,416593.0,19.32,19.37,19.29,19.32,416593.0
2021-12-09 12:40:00,19.32,19.36,19.28,19.29,383228.0,19.32,19.36,19.28,19.29,383228.0
2021-12-09 12:50:00,19.28,19.33,19.28,19.31,295112.0,19.28,19.33,19.28,19.31,295112.0
2021-12-09 13:00:00,19.3,19.31,19.21,19.28,553398.0,19.3,19.31,19.21,19.28,553398.0
2021-12-09 13:10:00,19.29,19.36,19.27,19.3,477274.0,19.29,19.36,19.27,19.3,477274.0
2021-12-09 13:20:00,19.3,19.3,19.21,19.22,293041.0,19.3,19.3,19.21,19.22,293041.0
2021-12-09 13:30:00,19.22,19.28,19.2,19.25,299463.0,19.22,19.28,19.2,19.25,299463.0
2021-12-09 13:40:00,19.26,19.26,19.04,19.05,719400.0,19.26,19.26,19.04,19.05,719400.0
2021-12-09 13:50:00,19.06,19.2,19.04,19.14,708415.0,19.06,19.2,19.04,19.14,708415.0
2021-12-09 14:00:00,19.15,19.27,19.14,19.24,599494.0,19.15,19.27,19.14,19.24,599494.0
2021-12-09 14:10:00,19.24,19.28,19.22,19.26,258100.0,19.24,19.28,19.22,19.26,258100.0
2021-12-09 14:20:00,19.27,19.29,19.19,19.21,376997.0,19.27,19.29,19.19,19.21,376997.0
2021-12-09 14:30:00,19.21,19.24,19.15,19.18,291660.0,19.21,19.24,19.15,19.18,291660.0
2021-12-09 14:40:00,19.17,19.24,19.17,19.22,423985.0,19.17,19.24,19.17,19.22,423985.0
2021-12-09 14:50:00,19.23,19.26,19.18,19.2,307649.0,19.23,19.26,19.18,19.2,307649.0
2021-12-09 15:00:00,19.21,19.27,19.17,19.2,473790.0,19.21,19.27,19.17,19.2,473790.0
2021-12-09 15:10:00,19.2,19.26,19.17,19.23,532788.0,19.2,19.26,19.17,19.23,532788.0
2021-12-09 15:20:00,19.24,19.25,19.15,19.23,704384.0,19.24,19.25,19.15,19.23,704384.0
2021-12-09 15:30:00,19.23,19.3,19.21,19.26,530069.0,19.23,19.3,19.21,19.26,530069.0
2021-12-09 15:40:00,19.26,19.31,19.24,19.28,792242.0,19.26,19.31,19.24,19.28,792242.0
2021-12-09 15:50:00,19.27,19.27,19.18,19.19,1871144.0,19.27,19.27,19.18,19.19,1871144.0
2021-12-10 09:30:00,19.18,19.36,19.06,19.16,2246036.0,19.18,19.36,19.06,19.16,2246036.0
2021-12-10 09:40:00,19.16,19.2,18.85,18.88,1601870.0,19.16,19.2,18.85,18.88,1601870.0
2021-12-10 09:50:00,18.87,19.04,18.85,18.97,1191249.0,18.87,19.04,18.85,18.97,1191249.0
2021-12-10 10:00:00,18.98,19.03,18.89,18.98,1001506.0,18.98,19.03,18.89,18.98,1001506.0
2021-12-10 10:10:00,18.98,19.11,18.94,19.08,634972.0,18.98,19.11,18.94,19.08,634972.0
2021-12-10 10:20:00,19.08,19.11,18.94,18.96,726981.0,19.08,19.11,18.94,18.96,726981.0
2021-12-10 10:30:00,18.96,19.01,18.87,18.95,834140.0,18.96,19.01,18.87,18.95,834140.0
2021-12-10 10:40:00,18.95,19.03,18.87,18.89,618755.0,18.95,19.03,18.87,18.89,618755.0
2021-12-10 10:50:00,18.89,18.97,18.86,18.9,627243.0,18.89,18.97,18.86,18.9,627243.0
2021-12-10 11:00:00,18.89,18.91,18.71,18.72,1243450.0,18.89,18.91,18.71,18.72,1243450.0
2021-12-10 11:10:00,18.73,18.85,18.68,18.83,916719.0,18.73,18.85,18.68,18.83,916719.0
2021-12-10 11:20:00,18.84,18.92,18.78,18.9,859217.0,18.84,18.92,18.78,18.9,859217.0
2021-12-10 11:30:00,18.9,18.97,18.88,18.9,574061.0,18.9,18.97,18.88,18.9,574061.0
2021-12-10 11:40:00,18.89,19.07,18.87,19.06,695262.0,18.89,19.07,18.87,19.06,695262.0
2021-12-10 11:50:00,19.07,19.12,19.0,19.09,931238.0,19.07,19.12,19.0,19.09,931238.0
2021-12-10 12:00:00,19.09,19.1,19.0,19.09,892394.0,19.09,19.1,19.0,19.09,892394.0
2021-12-10 12:10:00,19.09,19.1,18.99,19.01,483453.0,19.09,19.1,18.99,19.01,483453.0
2021-12-10 12:20:00,19.01,19.05,19.0,19.01,236651.0,19.01,19.05,19.0,19.01,236651.0
2021-12-10 12:30:00,19.01,19.08,19.01,19.06,295318.0,19.01,19.08,19.01,19.06,295318.0
2021-12-10 12:40:00,19.05,19.16,19.04,19.14,962796.0,19.05,19.16,19.04,19.14,962796.0
2021-12-10 12:50:00,19.14,19.21,19.12,19.12,762374.0,19.14,19.21,19.12,19.12,762374.0
2021-12-10 13:00:00,19.13,19.2,19.11,19.2,410150.0,19.13,19.2,19.11,19.2,410150.0
2021-12-10 13:10:00,19.19,19.27,19.18,19.25,768118.0,19.19,19.27,19.18,19.25,768118.0
2021-12-10 13:20:00,19.25,19.27,19.2,19.24,453064.0,19.25,19.27,19.2,19.24,453064.0
2021-12-10 13:30:00,19.23,19.24,19.13,19.19,395720.0,19.23,19.24,19.13,19.19,395720.0
2021-12-10 13:40:00,19.18,19.24,19.14,19.21,321761.0,19.18,19.24,19.14,19.21,321761.0
2021-12-10 13:50:00,19.21,19.24,19.17,19.18,262271.0,19.21,19.24,19.17,19.18,262271.0
2021-12-10 14:00:00,19.18,19.23,19.15,19.21,263946.0,19.18,19.23,19.15,19.21,263946.0
2021-12-10 14:10:00,19.21,19.27,19.2,19.25,281542.0,19.21,19.27,19.2,19.25,281542.0
2021-12-10 14:20:00,19.25,19.29,19.22,19.24,551759.0,19.25,19.29,19.22,19.24,551759.0
2021-12-10 14:30:00,19.23,19.28,19.22,19.25,426497.0,19.23,19.28,19.22,19.25,426497.0
2021-12-10 14:40:00,19.25,19.26,19.19,19.23,250402.0,19.25,19.26,19.19,19.23,250402.0
2021-12-10 14:50:00,19.24,19.27,19.22,19.23,300676.0,19.24,19.27,19.22,19.23,300676.0
2021-12-10 15:00:00,19.23,19.26,19.2,19.24,431540.0,19.23,19.26,19.2,19.24,431540.0
2021-12-10 15:10:00,19.24,19.25,19.2,19.21,413051.0,19.24,19.25,19.2,19.21,413051.0
2021-12-10 15:20:00,19.21,19.27,19.21,19.23,499601.0,19.21,19.27,19.21,19.23,499601.0
2021-12-10 15:30:00,19.23,19.32,19.23,19.28,866077.0,19.23,19.32,19.23,19.28,866077.0
2021-12-10 15:40:00,19.28,19.34,19.27,19.32,891693.0,19.28,19.34,19.27,19.32,891693.0
2021-12-10 15:50:00,19.32,19.32,19.27,19.27,1786469.0,19.32,19.32,19.27,19.27,1786469.0
2021-12-13 09:30:00,18.68,18.85,18.33,18.38,3742362.0,18.68,18.85,18.33,18.38,3742362.0
2021-12-13 09:40:00,18.37,18.44,18.2,18.23,3205936.0,18.37,18.44,18.2,18.23,3205936.0
2021-12-13 09:50:00,18.22,18.31,18.07,18.24,2402103.0,18.22,18.31,18.07,18.24,2402103.0
2021-12-13 10:00:00,18.23,18.3,18.09,18.28,1798687.0,18.23,18.3,18.09,18.28,1798687.0
2021-12-13 10:10:00,18.28,18.29,18.15,18.18,1164962.0,18.28,18.29,18.15,18.18,1164962.0
2021-12-13 10:20:00,18.18,18.23,18.07,18.11,1071410.0,18.18,18.23,18.07,18.11,1071410.0
2021-12-13 10:30:00,18.11,18.24,18.07,18.21,1086874.0,18.11,18.24,18.07,18.21,1086874.0
2021-12-13 10:40:00,18.22,18.28,18.14,18.2,863297.0,18.22,18.28,18.14,18.2,863297.0
2021-12-13 10:50:00,18.21,18.23,17.96,18.07,1616015.0,18.21,18.23,17.96,18.07,1616015.0
2021-12-13 11:00:00,18.07,18.1,18.0,18.03,919427.0,18.07,18.1,18.0,18.03,919427.0
2021-12-13 11:10:00,18.02,18.06,17.97,17.99,821581.0,18.02,18.06,17.97,17.99,821581.0
2021-12-13 11:20:00,17.99,18.04,17.91,17.92,1006764.0,17.99,18.04,17.91,17.92,1006764.0
2021-12-13 11:30:00,17.93,18.06,17.92,17.96,918191.0,17.93,18.06,17.92,17.96,918191.0
2021-12-13 11:40:00,17.96,18.02,17.94,17.96,845942.0,17.96,18.02,17.94,17.96,845942.0
2021-12-13 11:50:00,17.96,18.07,17.94,18.06,767322.0,17.96,18.07,17.94,18.06,767322.0
2021-12-13 12:00:00,18.07,18.17,18.01,18.16,711790.0,18.07,18.17,18.01,18.16,711790.0
2021-12-13 12:10:00,18.16,18.24,18.15,18.18,675523.0,18.16,18.24,18.15,18.18,675523.0
2021-12-13 12:20:00,18.18,18.32,18.16,18.3,562393.0,18.18,18.32,18.16,18.3,562393.0
2021-12-13 12:30:00,18.3,18.33,18.23,18.27,676765.0,18.3,18.33,18.23,18.27,676765.0
2021-12-13 12:40:00,18.26,18.29,18.21,18.23,486675.0,18.26,18.29,18.21,18.23,486675.0
2021-12-13 12:50:00,18.22,18.24,18.15,18.19,487923.0,18.22,18.24,18.15,18.19,487923.0
2021-12-13 13:00:00,18.19,18.21,18.09,18.1,444053.0,18.19,18.21,18.09,18.1,444053.0
2021-12-13 13:10:00,18.1,18.15,18.08,18.13,368909.0,18.1,18.15,18.08,18.13,368909.0
2021-12-13 13:20:00,18.13,18.18,18.1,18.17,347496.0,18.13,18.18,18.1,18.17,347496.0
2021-12-13 13:30:00,18.17,18.23,18.15,18.19,260558.0,18.17,18.23,18.15,18.19,260558.0
2021-12-13 13:40:00,18.18,18.31,18.18,18.28,435416.0,18.18,18.31,18.18,18.28,435416.0
2021-12-13 13:50:00,18.28,18.3,18.23,18.27,382354.0,18.28,18.3,18.23,18.27,382354.0
2021-12-13 14:00:00,18.27,18.27,18.2,18.22,376071.0,18.27,18.27,18.2,18.22,376071.0
2021-12-13 14:10:00,18.23,18.32,18.22,18.31,386006.0,18.23,18.32,18.22,18.31,386006.0
2021-12-13 14:20:00,18.3,18.35,18.27,18.33,458593.0,18.3,18.35,18.27,18.33,458593.0
2021-12-13 14:30:00,18.34,18.4,18.3,18.34,559943.0,18.34,18.4,18.3,18.34,559943.0
2021-12-13 14:40:00,18.35,18.38,18.33,18.35,260578.0,18.35,18.38,18.33,18.35,260578.0
2021-12-13 14:50:00,18.35,18.42,18.35,18.37,407961.0,18.35,18.42,18.35,18.37,407961.0
2021-12-13 15:00:00,18.38,18.46,18.37,18.43,558952.0,18.38,18.46,18.37,18.43,558952.0
2021-12-13 15:10:00,18.43,18.48,18.41,18.43,455730.0,18.43,18.48,18.41,18.43,455730.0
2021-12-13 15:20:00,18.44,18.48,18.4,18.44,471224.0,18.44,18.48,18.4,18.44,471224.0
2021-12-13 15:30:00,18.45,18.5,18.43,18.48,706865.0,18.45,18.5,18.43,18.48,706865.0
2021-12-13 15:40:00,18.48,18.48,18.39,18.4,635456.0,18.48,18.48,18.39,18.4,635456.0
2021-12-13 15:50:00,18.39,18.4,18.33,18.34,1897174.0,18.39,18.4,18.33,18.34,1897174.0
2021-12-14 09:30:00,18.02,18.78,18.01,18.75,3517485.0,18.02,18.78,18.01,18.75,3517485.0
2021-12-14 09:40:00,18.74,18.84,18.49,18.53,2246652.0,18.74,18.84,18.49,18.53,2246652.0
2021-12-14 09:50:00,18.54,18.71,18.46,18.62,1614930.0,18.54,18.71,18.46,18.62,1614930.0
2021-12-14 10:00:00,18.62,18.72,18.56,18.67,1169858.0,18.62,18.72,18.56,18.67,1169858.0
2021-12-14 10:10:00,18.68,18.69,18.56,18.57,954274.0,18.68,18.69,18.56,18.57,954274.0
2021-12-14 10:20:00,18.57,18.76,18.53,18.71,987221.0,18.57,18.76,18.53,18.71,987221.0
2021-12-14 10:30:00,18.71,18.75,18.56,18.63,925816.0,18.71,18.75,18.56,18.63,925816.0
2021-12-14 10:40:00,18.64,18.67,18.49,18.52,738351.0,18.64,18.67,18.49,18.52,738351.0
2021-12-14 10:50:00,18.52,18.53,18.43,18.5,996047.0,18.52,18.53,18.43,18.5,996047.0
2021-12-14 11:00:00,18.5,18.51,18.4,18.4,659548.0,18.5,18.51,18.4,18.4,659548.0
2021-12-14 11:10:00,18.41,18.51,18.36,18.49,850453.0,18.41,18.51,18.36,18.49,850453.0
2021-12-14 11:20:00,18.49,18.54,18.41,18.49,626066.0,18.49,18.54,18.41,18.49,626066.0
2021-12-14 11:30:00,18.49,18.51,18.4,18.47,576972.0,18.49,18.51,18.4,18.47,576972.0
2021-12-14 11:40:00,18.46,18.5,18.31,18.38,1199510.0,18.46,18.5,18.31,18.38,1199510.0
2021-12-14 11:50:00,18.38,18.46,18.32,18.37,563364.0,18.38,18.46,18.32,18.37,563364.0
2021-12-14 12:00:00,18.36,18.42,18.28,18.31,761835.0,18.36,18.42,18.28,18.31,761835.0
2021-12-14 12:10:00,18.32,18.37,18.3,18.3,350172.0,18.32,18.37,18.3,18.3,350172.0
2021-12-14 12:20:00,18.31,18.36,18.28,18.35,515330.0,18.31,18.36,18.28,18.35,515330.0
2021-12-14 12:30:00,18.34,18.37,18.28,18.3,468616.0,18.34,18.37,18.28,18.3,468616.0
2021-12-14 12:40:00,18.31,18.32,18.24,18.27,444132.0,18.31,18.32,18.24,18.27,444132.0
2021-12-14 12:50:00,18.27,18.3,18.24,18.28,334824.0,18.27,18.3,18.24,18.28,334824.0
2021-12-14 13:00:00,18.29,18.37,18.27,18.31,513214.0,18.29,18.37,18.27,18.31,513214.0
2021-12-14 13:10:00,18.3,18.37,18.29,18.3,372770.0,18.3,18.37,18.29,18.3,372770.0
2021-12-14 13:20:00,18.31,18.33,18.26,18.32,349414.0,18.31,18.33,18.26,18.32,349414.0
2021-12-14 13:30:00,18.32,18.33,18.21,18.25,398470.0,18.32,18.33,18.21,18.25,398470.0
2021-12-14 13:40:00,18.25,18.3,18.21,18.25,394965.0,18.25,18.3,18.21,18.25,394965.0
2021-12-14 13:50:00,18.26,18.26,18.22,18.23,237636.0,18.26,18.26,18.22,18.23,237636.0
2021-12-14 14:00:00,18.23,18.32,18.21,18.32,300003.0,18.23,18.32,18.21,18.32,300003.0
2021-12-14 14:10:00,18.32,18.36,18.3,18.32,377376.0,18.32,18.36,18.3,18.32,377376.0
2021-12-14 14:20:00,18.33,18.35,18.28,18.29,300203.0,18.33,18.35,18.28,18.29,300203.0
2021-12-14 14:30:00,18.29,18.31,18.25,18.26,303939.0,18.29,18.31,18.25,18.26,303939.0
2021-12-14 14:40:00,18.26,18.27,18.21,18.21,388986.0,18.26,18.27,18.21,18.21,388986.0
2021-12-14 14:50:00,18.21,18.22,18.11,18.21,992888.0,18.21,18.22,18.11,18.21,992888.0
2021-12-14 15:00:00,18.2,18.27,18.19,18.26,430639.0,18.2,18.27,18.19,18.26,430639.0
2021-12-14 15:10:00,18.25,18.34,18.22,18.3,752850.0,18.25,18.34,18.22,18.3,752850.0
2021-12-14 15:20:00,18.3,18.36,18.29,18.35,678550.0,18.3,18.36,18.29,18.35,678550.0
2021-12-14 15:30:00,18.35,18.35,18.17,18.19,989602.0,18.35,18.35,18.17,18.19,989602.0
2021-12-14 15:40:00,18.19,18.22,18.15,18.18,895447.0,18.19,18.22,18.15,18.18,895447.0
2021-12-14 15:50:00,18.17,18.18,18.09,18.15,2542163.0,18.17,18.18,18.09,18.15,2542163.0
2021-12-15 09:30:00,17.99,17.99,17.57,17.66,3102155.0,17.99,17.99,17.57,17.66,3102155.0
2021-12-15 09:40:00,17.67,17.67,17.38,17.45,2713605.0,17.67,17.67,17.38,17.45,2713605.0
2021-12-15 09:50:00,17.46,17.56,17.34,17.48,1817115.0,17.46,17.56,17.34,17.48,1817115.0
2021-12-15 10:00:00,17.48,17.56,17.34,17.38,1511439.0,17.48,17.56,17.34,17.38,1511439.0
2021-12-15 10:10:00,17.38,17.45,17.32,17.32,1177838.0,17.38,17.45,17.32,17.32,1177838.0
2021-12-15 10:20:00,17.32,17.47,17.32,17.44,1043301.0,17.32,17.47,17.32,17.44,1043301.0
2021-12-15 10:30:00,17.45,17.46,17.24,17.27,1313309.0,17.45,17.46,17.24,17.27,1313309.0
2021-12-15 10:40:00,17.28,17.34,17.24,17.3,1209627.0,17.28,17.34,17.24,17.3,1209627.0
2021-12-15 10:50:00,17.3,17.39,17.24,17.37,1017186.0,17.3,17.39,17.24,17.37,1017186.0
2021-12-15 11:00:00,17.38,17.45,17.33,17.41,753243.0,17.38,17.45,17.33,17.41,753243.0
2021-12-15 11:10:00,17.41,17.51,17.38,17.45,712535.0,17.41,17.51,17.38,17.45,712535.0
2021-12-15 11:20:00,17.44,17.54,17.41,17.5,782629.0,17.44,17.54,17.41,17.5,782629.0
2021-12-15 11:30:00,17.49,17.53,17.37,17.37,800939.0,17.49,17.53,17.37,17.37,800939.0
2021-12-15 11:40:00,17.37,17.38,17.32,17.35,772100.0,17.37,17.38,17.32,17.35,772100.0
2021-12-15 11:50:00,17.35,17.41,17.3,17.39,872185.0,17.35,17.41,17.3,17.39,872185.0
2021-12-15 12:00:00,17.38,17.45,17.37,17.39,445524.0,17.38,17.45,17.37,17.39,445524.0
2021-12-15 12:10:00,17.39,17.43,17.33,17.35,383673.0,17.39,17.43,17.33,17.35,383673.0
2021-12-15 12:20:00,17.35,17.47,17.31,17.47,515566.0,17.35,17.47,17.31,17.47,515566.0
2021-12-15 12:30:00,17.46,17.6,17.46,17.57,665729.0,17.46,17.6,17.46,17.57,665729.0
2021-12-15 12:40:00,17.56,17.6,17.5,17.5,540124.0,17.56,17.6,17.5,17.5,540124.0
2021-12-15 12:50:00,17.5,17.6,17.49,17.59,550002.0,17.5,17.6,17.49,17.59,550002.0
2021-12-15 13:00:00,17.59,17.61,17.53,17.59,330896.0,17.59,17.61,17.53,17.59,330896.0
2021-12-15 13:10:00,17.59,17.66,17.57,17.66,377499.0,17.59,17.66,17.57,17.66,377499.0
2021-12-15 13:20:00,17.66,17.66,17.55,17.61,446811.0,17.66,17.66,17.55,17.61,446811.0
2021-12-15 13:30:00,17.6,17.65,17.58,17.62,268748.0,17.6,17.65,17.58,17.62,268748.0
2021-12-15 13:40:00,17.63,17.72,17.62,17.68,475102.0,17.63,17.72,17.62,17.68,475102.0
2021-12-15 13:50:00,17.69,17.83,17.67,17.83,1025308.0,17.69,17.83,17.67,17.83,1025308.0
2021-12-15 14:00:00,17.82,18.03,17.62,17.85,1811926.0,17.82,18.03,17.62,17.85,1811926.0
2021-12-15 14:10:00,17.84,17.94,17.77,17.82,936325.0,17.84,17.94,17.77,17.82,936325.0
2021-12-15 14:20:00,17.82,17.83,17.69,17.77,745946.0,17.82,17.83,17.69,17.77,745946.0
2021-12-15 14:30:00,17.76,17.83,17.63,17.66,1046770.0,17.76,17.83,17.63,17.66,1046770.0
2021-12-15 14:40:00,17.66,17.68,17.52,17.53,886143.0,17.66,17.68,17.52,17.53,886143.0
2021-12-15 14:50:00,17.52,17.64,17.51,17.53,915947.0,17.52,17.64,17.51,17.53,915947.0
2021-12-15 15:00:00,17.53,17.78,17.52,17.75,1113338.0,17.53,17.78,17.52,17.75,1113338.0
2021-12-15 15:10:00,17.74,17.9,17.72,17.89,993174.0,17.74,17.9,17.72,17.89,993174.0
2021-12-15 15:20:00,17.88,17.99,17.87,17.98,1363050.0,17.88,17.99,17.87,17.98,1363050.0
2021-12-15 15:30:00,17.99,18.08,17.95,18.06,1830653.0,17.99,18.08,17.95,18.06,1830653.0
2021-12-15 15:40:00,18.06,18.06,17.84,17.86,1644927.0,18.06,18.06,17.84,17.86,1644927.0
2021-12-15 15:50:00,17.86,17.93,17.85,17.9,2742199.0,17.86,17.93,17.85,17.9,2742199.0
2021-12-16 09:30:00,18.0,18.25,17.72,17.92,3457484.0,18.0,18.25,17.72,17.92,3457484.0
2021-12-16 09:40:00,17.92,18.11,17.84,18.09,1408184.0,17.92,18.11,17.84,18.09,1408184.0
2021-12-16 09:50:00,18.09,18.15,17.9,17.9,1151271.0,18.09,18.15,17.9,17.9,1151271.0
2021-12-16 10:00:00,17.91,18.03,17.7,17.71,1211950.0,17.91,18.03,17.7,17.71,1211950.0
2021-12-16 10:10:00,17.71,17.76,17.6,17.69,1533155.0,17.71,17.76,17.6,17.69,1533155.0
2021-12-16 10:20:00,17.7,17.83,17.69,17.81,943558.0,17.7,17.83,17.69,17.81,943558.0
2021-12-16 10:30:00,17.8,17.87,17.74,17.78,902445.0,17.8,17.87,17.74,17.78,902445.0
2021-12-16 10:40:00,17.77,17.85,17.73,17.82,534873.0,17.77,17.85,17.73,17.82,534873.0
2021-12-16 10:50:00,17.83,17.9,17.78,17.85,728034.0,17.83,17.9,17.78,17.85,728034.0
2021-12-16 11:00:00,17.84,17.84,17.71,17.74,603605.0,17.84,17.84,17.71,17.74,603605.0
2021-12-16 11:10:00,17.74,17.87,17.72,17.84,521898.0,17.74,17.87,17.72,17.84,521898.0
2021-12-16 11:20:00,17.83,17.9,17.8,17.89,526761.0,17.83,17.9,17.8,17.89,526761.0
2021-12-16 11:30:00,17.89,17.9,17.74,17.77,518053.0,17.89,17.9,17.74,17.77,518053.0
2021-12-16 11:40:00,17.76,17.81,17.69,17.71,450941.0,17.76,17.81,17.69,17.71,450941.0
2021-12-16 11:50:00,17.7,17.75,17.66,17.67,424317.0,17.7,17.75,17.66,17.67,424317.0
2021-12-16 12:00:00,17.66,17.74,17.65,17.68,444964.0,17.66,17.74,17.65,17.68,444964.0
2021-12-16 12:10:00,17.69,17.75,17.63,17.68,491732.0,17.69,17.75,17.63,17.68,491732.0
2021-12-16 12:20:00,17.69,17.72,17.58,17.61,481132.0,17.69,17.72,17.58,17.61,481132.0
2021-12-16 12:30:00,17.61,17.65,17.55,17.64,606193.0,17.61,17.65,17.55,17.64,606193.0
2021-12-16 12:40:00,17.64,17.71,17.61,17.65,1400234.0,17.64,17.71,17.61,17.65,1400234.0
2021-12-16 12:50:00,17.65,17.7,17.63,17.66,788990.0,17.65,17.7,17.63,17.66,788990.0
2021-12-16 13:00:00,17.66,17.74,17.64,17.74,690008.0,17.66,17.74,17.64,17.74,690008.0
2021-12-16 13:10:00,17.73,18.03,17.73,18.0,2740583.0,17.73,18.03,17.73,18.0,2740583.0
2021-12-16 13:20:00,18.0,18.25,17.99,18.12,3560911.0,18.0,18.25,17.99,18.12,3560911.0
2021-12-16 13:30:00,18.11,18.22,17.98,18.05,1688645.0,18.11,18.22,17.98,18.05,1688645.0
2021-12-16 13:40:00,18.05,18.18,18.03,18.11,904076.0,18.05,18.18,18.03,18.11,904076.0
2021-12-16 13:50:00,18.1,18.1,17.93,17.93,490215.0,18.1,18.1,17.93,17.93,490215.0
2021-12-16 14:00:00,17.94,17.95,17.79,17.8,656321.0,17.94,17.95,17.79,17.8,656321.0
2021-12-16 14:10:00,17.81,17.84,17.73,17.76,663323.0,17.81,17.84,17.73,17.76,663323.0
2021-12-16 14:20:00,17.75,17.76,17.68,17.69,451301.0,17.75,17.76,17.68,17.69,451301.0
2021-12-16 14:30:00,17.69,17.74,17.63,17.73,523216.0,17.69,17.74,17.63,17.73,523216.0
2021-12-16 14:40:00,17.74,17.75,17.57,17.6,774111.0,17.74,17.75,17.57,17.6,774111.0
2021-12-16 14:50:00,17.59,17.63,17.53,17.59,920256.0,17.59,17.63,17.53,17.59,920256.0
2021-12-16 15:00:00,17.59,17.63,17.52,17.54,722916.0,17.59,17.63,17.52,17.54,722916.0
2021-12-16 15:10:00,17.54,17.55,17.45,17.52,1173781.0,17.54,17.55,17.45,17.52,1173781.0
2021-12-16 15:20:00,17.52,17.63,17.5,17.63,1151324.0,17.52,17.63,17.5,17.63,1151324.0
2021-12-16 15:30:00,17.63,17.67,17.51,17.57,1212608.0,17.63,17.67,17.51,17.57,1212608.0
2021-12-16 15:40:00,17.56,17.59,17.48,17.52,1248337.0,17.56,17.59,17.48,17.52,1248337.0
2021-12-16 15:50:00,17.51,17.64,17.5,17.56,1909566.0,17.51,17.64,17.5,17.56,1909566.0
2021-12-17 09:30:00,17.7,18.05,17.51,17.89,4447742.0,17.7,18.05,17.51,17.89,4447742.0
2021-12-17 09:40:00,17.88,17.89,17.41,17.55,1529923.0,17.88,17.89,17.41,17.55,1529923.0
2021-12-17 09:50:00,17.55,17.69,17.47,17.67,1361902.0,17.55,17.69,17.47,17.67,1361902.0
2021-12-17 10:00:00,17.68,17.91,17.64,17.85,1631792.0,17.68,17.91,17.64,17.85,1631792.0
2021-12-17 10:10:00,17.86,17.92,17.64,17.72,1320709.0,17.86,17.92,17.64,17.72,1320709.0
2021-12-17 10:20:00,17.72,17.92,17.68,17.91,1136743.0,17.72,17.92,17.68,17.91,1136743.0
2021-12-17 10:30:00,17.91,18.28,17.87,18.26,2620641.0,17.91,18.28,17.87,18.26,2620641.0
2021-12-17 10:40:00,18.26,18.3,18.1,18.12,2280446.0,18.26,18.3,18.1,18.12,2280446.0
2021-12-17 10:50:00,18.12,18.36,18.08,18.2,1516085.0,18.12,18.36,18.08,18.2,1516085.0
2021-12-17 11:00:00,18.2,18.33,18.19,18.26,826114.0,18.2,18.33,18.19,18.26,826114.0
2021-12-17 11:10:00,18.26,18.38,18.25,18.36,635950.0,18.26,18.38,18.25,18.36,635950.0
2021-12-17 11:20:00,18.36,18.47,18.33,18.45,951071.0,18.36,18.47,18.33,18.45,951071.0
2021-12-17 11:30:00,18.45,18.47,18.36,18.43,1004609.0,18.45,18.47,18.36,18.43,1004609.0
2021-12-17 11:40:00,18.44,18.45,18.24,18.24,925467.0,18.44,18.45,18.24,18.24,925467.0
2021-12-17 11:50:00,18.24,18.35,18.23,18.32,972456.0,18.24,18.35,18.23,18.32,972456.0
2021-12-17 12:00:00,18.31,18.32,18.14,18.15,1214977.0,18.31,18.32,18.14,18.15,1214977.0
2021-12-17 12:10:00,18.16,18.23,18.12,18.14,580150.0,18.16,18.23,18.12,18.14,580150.0
2021-12-17 12:20:00,18.14,18.19,18.11,18.18,460837.0,18.14,18.19,18.11,18.18,460837.0
2021-12-17 12:30:00,18.17,18.26,18.13,18.18,653571.0,18.17,18.26,18.13,18.18,653571.0
2021-12-17 12:40:00,18.18,18.24,18.15,18.23,412534.0,18.18,18.24,18.15,18.23,412534.0
2021-12-17 12:50:00,18.23,18.32,18.2,18.3,554129.0,18.23,18.32,18.2,18.3,554129.0
2021-12-17 13:00:00,18.3,18.36,18.28,18.34,814832.0,18.3,18.36,18.28,18.34,814832.0
2021-12-17 13:10:00,18.34,18.35,18.26,18.3,512473.0,18.34,18.35,18.26,18.3,512473.0
2021-12-17 13:20:00,18.3,18.33,18.24,18.3,400436.0,18.3,18.33,18.24,18.3,400436.0
2021-12-17 13:30:00,18.3,18.38,18.28,18.36,415538.0,18.3,18.38,18.28,18.36,415538.0
2021-12-17 13:40:00,18.36,18.39,18.26,18.28,909198.0,18.36,18.39,18.26,18.28,909198.0
2021-12-17 13:50:00,18.29,18.36,18.28,18.36,394780.0,18.29,18.36,18.28,18.36,394780.0
2021-12-17 14:00:00,18.36,18.37,18.25,18.28,391520.0,18.36,18.37,18.25,18.28,391520.0
2021-12-17 14:10:00,18.27,18.32,18.26,18.28,372075.0,18.27,18.32,18.26,18.28,372075.0
2021-12-17 14:20:00,18.28,18.31,18.21,18.24,460088.0,18.28,18.31,18.21,18.24,460088.0
2021-12-17 14:30:00,18.25,18.3,18.22,18.25,469799.0,18.25,18.3,18.22,18.25,469799.0
2021-12-17 14:40:00,18.25,18.36,18.23,18.33,753321.0,18.25,18.36,18.23,18.33,753321.0
2021-12-17 14:50:00,18.34,18.37,18.28,18.3,455001.0,18.34,18.37,18.28,18.3,455001.0
2021-12-17 15:00:00,18.3,18.33,18.24,18.31,508325.0,18.3,18.33,18.24,18.31,508325.0
2021-12-17 15:10:00,18.3,18.31,18.2,18.28,970904.0,18.3,18.31,18.2,18.28,970904.0
2021-12-17 15:20:00,18.29,18.34,18.26,18.33,1071298.0,18.29,18.34,18.26,18.33,1071298.0
2021-12-17 15:30:00,18.32,18.35,18.2,18.27,1923077.0,18.32,18.35,18.2,18.27,1923077.0
2021-12-17 15:40:00,18.27,18.33,18.22,18.24,1180477.0,18.27,18.33,18.22,18.24,1180477.0
2021-12-17 15:50:00,18.24,18.31,18.22,18.27,2024534.0,18.24,18.31,18.22,18.27,2024534.0
2021-12-20 09:30:00,17.67,18.4,17.61,18.35,4571701.0,17.67,18.4,17.61,18.35,4571701.0
2021-12-20 09:40:00,18.35,18.49,18.01,18.09,3082537.0,18.35,18.49,18.01,18.09,3082537.0
2021-12-20 09:50:00,18.08,18.7,18.07,18.68,2149748.0,18.08,18.7,18.07,18.68,2149748.0
2021-12-20 10:00:00,18.69,19.02,18.63,18.97,3593583.0,18.69,19.02,18.63,18.97,3593583.0
2021-12-20 10:10:00,18.97,19.29,18.97,19.08,3697152.0,18.97,19.29,18.97,19.08,3697152.0
2021-12-20 10:20:00,19.07,19.18,18.86,18.94,2515730.0,19.07,19.18,18.86,18.94,2515730.0
2021-12-20 10:30:00,18.94,18.96,18.71,18.74,1413367.0,18.94,18.96,18.71,18.74,1413367.0
2021-12-20 10:40:00,18.74,18.8,18.55,18.58,1493972.0,18.74,18.8,18.55,18.58,1493972.0
2021-12-20 10:50:00,18.59,18.96,18.56,18.92,1764216.0,18.59,18.96,18.56,18.92,1764216.0
2021-12-20 11:00:00,18.92,18.93,18.72,18.81,968594.0,18.92,18.93,18.72,18.81,968594.0
2021-12-20 11:10:00,18.81,18.84,18.65,18.75,1045878.0,18.81,18.84,18.65,18.75,1045878.0
2021-12-20 11:20:00,18.76,18.83,18.66,18.73,1120039.0,18.76,18.83,18.66,18.73,1120039.0
2021-12-20 11:30:00,18.73,18.89,18.67,18.83,992327.0,18.73,18.89,18.67,18.83,992327.0
2021-12-20 11:40:00,18.84,18.99,18.79,18.94,1056924.0,18.84,18.99,18.79,18.94,1056924.0
2021-12-20 11:50:00,18.94,19.07,18.87,18.89,1357205.0,18.94,19.07,18.87,18.89,1357205.0
2021-12-20 12:00:00,18.9,18.94,18.8,18.83,652893.0,18.9,18.94,18.8,18.83,652893.0
2021-12-20 12:10:00,18.84,18.89,18.79,18.86,599902.0,18.84,18.89,18.79,18.86,599902.0
2021-12-20 12:20:00,18.85,19.0,18.85,18.91,755098.0,18.85,19.0,18.85,18.91,755098.0
2021-12-20 12:30:00,18.91,18.91,18.8,18.84,603560.0,18.91,18.91,18.8,18.84,603560.0
2021-12-20 12:40:00,18.84,18.87,18.77,18.8,480512.0,18.84,18.87,18.77,18.8,480512.0
2021-12-20 12:50:00,18.8,18.81,18.65,18.72,842028.0,18.8,18.81,18.65,18.72,842028.0
2021-12-20 13:00:00,18.71,18.75,18.58,18.71,642598.0,18.71,18.75,18.58,18.71,642598.0
2021-12-20 13:10:00,18.72,18.72,18.63,18.68,592935.0,18.72,18.72,18.63,18.68,592935.0
2021-12-20 13:20:00,18.68,18.76,18.59,18.61,527444.0,18.68,18.76,18.59,18.61,527444.0
2021-12-20 13:30:00,18.62,18.65,18.52,18.63,619083.0,18.62,18.65,18.52,18.63,619083.0
2021-12-20 13:40:00,18.64,18.78,18.63,18.77,668380.0,18.64,18.78,18.63,18.77,668380.0
2021-12-20 13:50:00,18.76,18.88,18.73,18.84,1012734.0,18.76,18.88,18.73,18.84,1012734.0
2021-12-20 14:00:00,18.84,18.9,18.8,18.84,611281.0,18.84,18.9,18.8,18.84,611281.0
2021-12-20 14:10:00,18.84,18.96,18.82,18.96,457836.0,18.84,18.96,18.82,18.96,457836.0
2021-12-20 14:20:00,18.96,19.03,18.93,18.97,1215496.0,18.96,19.03,18.93,18.97,1215496.0
2021-12-20 14:30:00,18.97,19.0,18.84,18.87,819377.0,18.97,19.0,18.84,18.87,819377.0
2021-12-20 14:40:00,18.87,18.91,18.82,18.89,744575.0,18.87,18.91,18.82,18.89,744575.0
2021-12-20 14:50:00,18.89,18.96,18.88,18.89,635621.0,18.89,18.96,18.88,18.89,635621.0
2021-12-20 15:00:00,18.89,18.95,18.84,18.88,484030.0,18.89,18.95,18.84,18.88,484030.0
2021-12-20 15:10:00,18.88,18.9,18.84,18.88,623997.0,18.88,18.9,18.84,18.88,623997.0
2021-12-20 15:20:00,18.88,18.99,18.8,18.98,1096188.0,18.88,18.99,18.8,18.98,1096188.0
2021-12-20 15:30:00,18.98,18.98,18.77,18.79,1142688.0,18.98,18.98,18.77,18.79,1142688.0
2021-12-20 15:40:00,18.79,18.85,18.75,18.8,1469448.0,18.79,18.85,18.75,18.8,1469448.0
2021-12-20 15:50:00,18.8,18.96,18.79,18.89,2650542.0,18.8,18.96,18.79,18.89,2650542.0
2021-12-21 09:30:00,19.34,19.86,19.26,19.82,4365298.0,19.34,19.86,19.26,19.82,4365298.0
2021-12-21 09:40:00,19.82,19.98,19.77,19.94,3502058.0,19.82,19.98,19.77,19.94,3502058.0
2021-12-21 09:50:00,19.94,20.11,19.92,20.06,3397958.0,19.94,20.11,19.92,20.06,3397958.0
2021-12-21 10:00:00,20.06,20.32,20.06,20.31,3532047.0,20.06,20.32,20.06,20.31,3532047.0
2021-12-21 10:10:00,20.3,20.4,20.23,20.35,2595116.0,20.3,20.4,20.23,20.35,2595116.0
2021-12-21 10:20:00,20.34,20.48,20.19,20.27,3559614.0,20.34,20.48,20.19,20.27,3559614.0
2021-12-21 10:30:00,20.27,20.44,20.16,20.42,4452634.0,20.27,20.44,20.16,20.42,4452634.0
2021-12-21 10:40:00,20.42,20.54,20.35,20.46,2787234.0,20.42,20.54,20.35,20.46,2787234.0
2021-12-21 10:50:00,20.46,20.5,20.27,20.32,1585450.0,20.46,20.5,20.27,20.32,1585450.0
2021-12-21 11:00:00,20.32,20.47,20.31,20.44,1816337.0,20.32,20.47,20.31,20.44,1816337.0
2021-12-21 11:10:00,20.43,20.57,20.35,20.49,1869243.0,20.43,20.57,20.35,20.49,1869243.0
2021-12-21 11:20:00,20.49,20.63,20.49,20.57,1135481.0,20.49,20.63,20.49,20.57,1135481.0
2021-12-21 11:30:00,20.56,20.58,20.47,20.55,1217023.0,20.56,20.58,20.47,20.55,1217023.0
2021-12-21 11:40:00,20.55,20.61,20.5,20.58,1258408.0,20.55,20.61,20.5,20.58,1258408.0
2021-12-21 11:50:00,20.59,20.69,20.55,20.61,1405276.0,20.59,20.69,20.55,20.61,1405276.0
2021-12-21 12:00:00,20.61,20.73,20.58,20.66,1061240.0,20.61,20.73,20.58,20.66,1061240.0
2021-12-21 12:10:00,20.67,20.7,20.57,20.6,1181794.0,20.67,20.7,20.57,20.6,1181794.0
2021-12-21 12:20:00,20.6,20.61,20.52,20.52,920080.0,20.6,20.61,20.52,20.52,920080.0
2021-12-21 12:30:00,20.52,20.57,20.48,20.52,720518.0,20.52,20.57,20.48,20.52,720518.0
2021-12-21 12:40:00,20.51,20.52,20.42,20.46,694195.0,20.51,20.52,20.42,20.46,694195.0
2021-12-21 12:50:00,20.46,20.51,20.41,20.47,940131.0,20.46,20.51,20.41,20.47,940131.0
2021-12-21 13:00:00,20.47,20.5,20.41,20.44,491333.0,20.47,20.5,20.41,20.44,491333.0
2021-12-21 13:10:00,20.44,20.56,20.43,20.52,751282.0,20.44,20.56,20.43,20.52,751282.0
2021-12-21 13:20:00,20.51,20.56,20.46,20.47,694785.0,20.51,20.56,20.46,20.47,694785.0
2021-12-21 13:30:00,20.47,20.52,20.44,20.48,562714.0,20.47,20.52,20.44,20.48,562714.0
2021-12-21 13:40:00,20.48,20.49,20.41,20.46,671667.0,20.48,20.49,20.41,20.46,671667.0
2021-12-21 13:50:00,20.46,20.48,20.33,20.39,858973.0,20.46,20.48,20.33,20.39,858973.0
2021-12-21 14:00:00,20.39,20.52,20.36,20.52,700346.0,20.39,20.52,20.36,20.52,700346.0
2021-12-21 14:10:00,20.51,20.64,20.5,20.59,901960.0,20.51,20.64,20.5,20.59,901960.0
2021-12-21 14:20:00,20.58,20.59,20.55,20.55,448113.0,20.58,20.59,20.55,20.55,448113.0
2021-12-21 14:30:00,20.55,20.6,20.48,20.5,644070.0,20.55,20.6,20.48,20.5,644070.0
2021-12-21 14:40:00,20.51,20.58,20.5,20.57,505112.0,20.51,20.58,20.5,20.57,505112.0
2021-12-21 14:50:00,20.57,20.59,20.47,20.51,775339.0,20.57,20.59,20.47,20.51,775339.0
2021-12-21 15:00:00,20.51,20.55,20.45,20.54,760231.0,20.51,20.55,20.45,20.54,760231.0
2021-12-21 15:10:00,20.54,20.61,20.52,20.57,715971.0,20.54,20.61,20.52,20.57,715971.0
2021-12-21 15:20:00,20.57,20.59,20.5,20.51,989596.0,20.57,20.59,20.5,20.51,989596.0
2021-12-21 15:30:00,20.52,20.56,20.48,20.53,914380.0,20.52,20.56,20.48,20.53,914380.0
2021-12-21 15:40:00,20.53,20.54,20.44,20.48,1145082.0,20.53,20.54,20.44,20.48,1145082.0
2021-12-21 15:50:00,20.48,20.55,20.48,20.54,2320711.0,20.48,20.55,20.48,20.54,2320711.0
2021-12-22 09:30:00,20.55,20.59,20.02,20.35,4214381.0,20.55,20.59,20.02,20.35,4214381.0
2021-12-22 09:40:00,20.35,20.62,20.24,20.46,3006928.0,20.35,20.62,20.24,20.46,3006928.0
2021-12-22 09:50:00,20.46,20.69,20.36,20.66,1598885.0,20.46,20.69,20.36,20.66,1598885.0
2021-12-22 10:00:00,20.67,20.88,20.6,20.71,1980922.0,20.67,20.88,20.6,20.71,1980922.0
2021-12-22 10:10:00,20.71,21.04,20.7,20.95,2458339.0,20.71,21.04,20.7,20.95,2458339.0
2021-12-22 10:20:00,20.95,21.05,20.91,20.98,1550230.0,20.95,21.05,20.91,20.98,1550230.0
2021-12-22 10:30:00,20.98,21.02,20.88,21.01,1434251.0,20.98,21.02,20.88,21.01,1434251.0
2021-12-22 10:40:00,21.01,21.09,20.84,20.98,1628911.0,21.01,21.09,20.84,20.98,1628911.0
2021-12-22 10:50:00,20.98,21.09,20.96,21.09,1347559.0,20.98,21.09,20.96,21.09,1347559.0
2021-12-22 11:00:00,21.09,21.15,21.05,21.11,1718532.0,21.09,21.15,21.05,21.11,1718532.0
2021-12-22 11:10:00,21.11,21.24,21.08,21.22,1514742.0,21.11,21.24,21.08,21.22,1514742.0
2021-12-22 11:20:00,21.22,21.25,21.08,21.14,1580274.0,21.22,21.25,21.08,21.14,1580274.0
2021-12-22 11:30:00,21.14,21.28,21.11,21.26,1378582.0,21.14,21.28,21.11,21.26,1378582.0
2021-12-22 11:40:00,21.27,21.29,21.13,21.23,1306551.0,21.27,21.29,21.13,21.23,1306551.0
2021-12-22 11:50:00,21.23,21.25,21.18,21.23,698714.0,21.23,21.25,21.18,21.23,698714.0
2021-12-22 12:00:00,21.23,21.3,21.2,21.26,986117.0,21.23,21.3,21.2,21.26,986117.0
2021-12-22 12:10:00,21.25,21.26,21.16,21.2,1010132.0,21.25,21.26,21.16,21.2,1010132.0
2021-12-22 12:20:00,21.21,21.34,21.19,21.34,1091964.0,21.21,21.34,21.19,21.34,1091964.0
2021-12-22 12:30:00,21.34,21.42,21.28,21.41,1780135.0,21.34,21.42,21.28,21.41,1780135.0
2021-12-22 12:40:00,21.41,21.42,21.34,21.39,1166214.0,21.41,21.42,21.34,21.39,1166214.0
2021-12-22 12:50:00,21.38,21.47,21.37,21.43,837435.0,21.38,21.47,21.37,21.43,837435.0
2021-12-22 13:00:00,21.43,21.49,21.38,21.48,1135397.0,21.43,21.49,21.38,21.48,1135397.0
2021-12-22 13:10:00,21.49,21.5,21.43,21.48,638531.0,21.49,21.5,21.43,21.48,638531.0
2021-12-22 13:20:00,21.48,21.5,21.43,21.46,795231.0,21.48,21.5,21.43,21.46,795231.0
2021-12-22 13:30:00,21.46,21.47,21.34,21.36,786109.0,21.46,21.47,21.34,21.36,786109.0
2021-12-22 13:40:00,21.36,21.43,21.32,21.43,649171.0,21.36,21.43,21.32,21.43,649171.0
2021-12-22 13:50:00,21.43,21.44,21.37,21.39,561487.0,21.43,21.44,21.37,21.39,561487.0
2021-12-22 14:00:00,21.39,21.4,21.28,21.32,1037252.0,21.39,21.4,21.28,21.32,1037252.0
2021-12-22 14:10:00,21.33,21.38,21.31,21.34,469320.0,21.33,21.38,21.31,21.34,469320.0
2021-12-22 14:20:00,21.34,21.35,21.23,21.23,615753.0,21.34,21.35,21.23,21.23,615753.0
2021-12-22 14:30:00,21.23,21.29,21.23,21.28,428637.0,21.23,21.29,21.23,21.28,428637.0
2021-12-22 14:40:00,21.28,21.34,21.26,21.33,440423.0,21.28,21.34,21.26,21.33,440423.0
2021-12-22 14:50:00,21.33,21.37,21.32,21.34,488994.0,21.33,21.37,21.32,21.34,488994.0
2021-12-22 15:00:00,21.34,21.36,21.25,21.28,541686.0,21.34,21.36,21.25,21.28,541686.0
2021-12-22 15:10:00,21.28,21.31,21.19,21.2,680057.0,21.28,21.31,21.19,21.2,680057.0
2021-12-22 15:20:00,21.21,21.32,21.19,21.27,1150993.0,21.21,21.32,21.19,21.27,1150993.0
2021-12-22 15:30:00,21.27,21.31,21.19,21.23,885339.0,21.27,21.31,21.19,21.23,885339.0
2021-12-22 15:40:00,21.23,21.26,21.18,21.24,1305181.0,21.23,21.26,21.18,21.24,1305181.0
2021-12-22 15:50:00,21.24,21.27,21.23,21.27,1863867.0,21.24,21.27,21.23,21.27,1863867.0
2021-12-23 09:30:00,21.54,21.78,21.27,21.28,4324400.0,21.54,21.78,21.27,21.28,4324400.0
2021-12-23 09:40:00,21.27,21.29,20.9,21.0,3195119.0,21.27,21.29,20.9,21.0,3195119.0
2021-12-23 09:50:00,21.01,21.17,20.96,21.07,1802952.0,21.01,21.17,20.96,21.07,1802952.0
2021-12-23 10:00:00,21.07,21.07,20.88,21.01,1622578.0,21.07,21.07,20.88,21.01,1622578.0
2021-12-23 10:10:00,21.01,21.23,21.0,21.16,1424284.0,21.01,21.23,21.0,21.16,1424284.0
2021-12-23 10:20:00,21.15,21.16,20.99,21.05,1047122.0,21.15,21.16,20.99,21.05,1047122.0
2021-12-23 10:30:00,21.04,21.16,20.92,21.03,1425342.0,21.04,21.16,20.92,21.03,1425342.0
2021-12-23 10:40:00,21.02,21.08,20.96,21.06,706028.0,21.02,21.08,20.96,21.06,706028.0
2021-12-23 10:50:00,21.06,21.08,21.01,21.04,490876.0,21.06,21.08,21.01,21.04,490876.0
2021-12-23 11:00:00,21.04,21.12,21.04,21.08,546505.0,21.04,21.12,21.04,21.08,546505.0
2021-12-23 11:10:00,21.09,21.2,21.04,21.19,811575.0,21.09,21.2,21.04,21.19,811575.0
2021-12-23 11:20:00,21.2,21.34,21.18,21.25,1261811.0,21.2,21.34,21.18,21.25,1261811.0
2021-12-23 11:30:00,21.25,21.31,21.15,21.2,877046.0,21.25,21.31,21.15,21.2,877046.0
2021-12-23 11:40:00,21.2,21.22,21.12,21.13,607705.0,21.2,21.22,21.12,21.13,607705.0
2021-12-23 11:50:00,21.14,21.15,21.06,21.1,460422.0,21.14,21.15,21.06,21.1,460422.0
2021-12-23 12:00:00,21.1,21.16,21.09,21.13,427617.0,21.1,21.16,21.09,21.13,427617.0
2021-12-23 12:10:00,21.13,21.18,21.1,21.12,522843.0,21.13,21.18,21.1,21.12,522843.0
2021-12-23 12:20:00,21.12,21.23,21.1,21.23,480006.0,21.12,21.23,21.1,21.23,480006.0
2021-12-23 12:30:00,21.22,21.28,21.21,21.23,534790.0,21.22,21.28,21.21,21.23,534790.0
2021-12-23 12:40:00,21.23,21.28,21.2,21.26,485955.0,21.23,21.28,21.2,21.26,485955.0
2021-12-23 12:50:00,21.25,21.27,21.21,21.26,407096.0,21.25,21.27,21.21,21.26,407096.0
2021-12-23 13:00:00,21.27,21.31,21.25,21.3,478391.0,21.27,21.31,21.25,21.3,478391.0
2021-12-23 13:10:00,21.31,21.36,21.3,21.36,431642.0,21.31,21.36,21.3,21.36,431642.0
2021-12-23 13:20:00,21.36,21.36,21.29,21.32,385004.0,21.36,21.36,21.29,21.32,385004.0
2021-12-23 13:30:00,21.32,21.33,21.25,21.29,361997.0,21.32,21.33,21.25,21.29,361997.0
2021-12-23 13:40:00,21.3,21.33,21.28,21.3,301824.0,21.3,21.33,21.28,21.3,301824.0
2021-12-23 13:50:00,21.3,21.32,21.27,21.27,207848.0,21.3,21.32,21.27,21.27,207848.0
2021-12-23 14:00:00,21.28,21.29,21.19,21.19,449223.0,21.28,21.29,21.19,21.19,449223.0
2021-12-23 14:10:00,21.2,21.22,21.14,21.19,378544.0,21.2,21.22,21.14,21.19,378544.0
2021-12-23 14:20:00,21.19,21.22,21.16,21.21,366958.0,21.19,21.22,21.16,21.21,366958.0
2021-12-23 14:30:00,21.21,21.24,21.2,21.21,366766.0,21.21,21.24,21.2,21.21,366766.0
2021-12-23 14:40:00,21.22,21.26,21.2,21.21,530957.0,21.22,21.26,21.2,21.21,530957.0
2021-12-23 14:50:00,21.21,21.23,21.16,21.18,350230.0,21.21,21.23,21.16,21.18,350230.0
2021-12-23 15:00:00,21.18,21.19,21.07,21.07,740520.0,21.18,21.19,21.07,21.07,740520.0
2021-12-23 15:10:00,21.07,21.11,21.05,21.08,496543.0,21.07,21.11,21.05,21.08,496543.0
2021-12-23 15:20:00,21.09,21.15,21.07,21.14,615876.0,21.09,21.15,21.07,21.14,615876.0
2021-12-23 15:30:00,21.14,21.26,21.12,21.26,797996.0,21.14,21.26,21.12,21.26,797996.0
2021-12-23 15:40:00,21.26,21.27,21.22,21.25,726053.0,21.26,21.27,21.22,21.25,726053.0
2021-12-23 15:50:00,21.26,21.3,21.18,21.2,2292918.0,21.26,21.3,21.18,21.2,2292918.0
2021-12-27 09:30:00,20.34,20.46,20.03,20.33,4320162.0,20.34,20.46,20.03,20.33,4320162.0
2021-12-27 09:40:00,20.34,20.8,20.32,20.76,2516205.0,20.34,20.8,20.32,20.76,2516205.0
2021-12-27 09:50:00,20.74,20.78,20.42,20.55,2131967.0,20.74,20.78,20.42,20.55,2131967.0
2021-12-27 10:00:00,20.54,20.67,20.43,20.66,1471668.0,20.54,20.67,20.43,20.66,1471668.0
2021-12-27 10:10:00,20.67,20.81,20.64,20.8,1480627.0,20.67,20.81,20.64,20.8,1480627.0
2021-12-27 10:20:00,20.8,20.86,20.73,20.75,980625.0,20.8,20.86,20.73,20.75,980625.0
2021-12-27 10:30:00,20.76,20.82,20.71,20.8,722148.0,20.76,20.82,20.71,20.8,722148.0
2021-12-27 10:40:00,20.8,20.91,20.75,20.89,1083498.0,20.8,20.91,20.75,20.89,1083498.0
2021-12-27 10:50:00,20.89,21.03,20.88,21.0,1164850.0,20.89,21.03,20.88,21.0,1164850.0
2021-12-27 11:00:00,21.0,21.08,20.96,20.98,1063592.0,21.0,21.08,20.96,20.98,1063592.0
2021-12-27 11:10:00,20.98,21.05,20.94,20.95,738042.0,20.98,21.05,20.94,20.95,738042.0
2021-12-27 11:20:00,20.95,21.09,20.93,21.05,770811.0,20.95,21.09,20.93,21.05,770811.0
2021-12-27 11:30:00,21.04,21.09,20.99,21.07,1065242.0,21.04,21.09,20.99,21.07,1065242.0
2021-12-27 11:40:00,21.07,21.13,21.03,21.05,921622.0,21.07,21.13,21.03,21.05,921622.0
2021-12-27 11:50:00,21.05,21.05,21.0,21.02,309173.0,21.05,21.05,21.0,21.02,309173.0
2021-12-27 12:00:00,21.02,21.04,20.91,20.96,828769.0,21.02,21.04,20.91,20.96,828769.0
2021-12-27 12:10:00,20.96,20.98,20.9,20.94,706037.0,20.96,20.98,20.9,20.94,706037.0
2021-12-27 12:20:00,20.94,20.95,20.85,20.86,543124.0,20.94,20.95,20.85,20.86,543124.0
2021-12-27 12:30:00,20.86,20.88,20.77,20.8,606571.0,20.86,20.88,20.77,20.8,606571.0
2021-12-27 12:40:00,20.8,20.89,20.78,20.88,486091.0,20.8,20.89,20.78,20.88,486091.0
2021-12-27 12:50:00,20.88,20.92,20.83,20.91,274382.0,20.88,20.92,20.83,20.91,274382.0
2021-12-27 13:00:00,20.92,20.95,20.86,20.93,350078.0,20.92,20.95,20.86,20.93,350078.0
2021-12-27 13:10:00,20.94,20.98,20.92,20.96,364854.0,20.94,20.98,20.92,20.96,364854.0
2021-12-27 13:20:00,20.96,20.98,20.88,20.89,475696.0,20.96,20.98,20.88,20.89,475696.0
2021-12-27 13:30:00,20.89,20.94,20.89,20.92,378885.0,20.89,20.94,20.89,20.92,378885.0
2021-12-27 13:40:00,20.92,20.92,20.86,20.88,364920.0,20.92,20.92,20.86,20.88,364920.0
2021-12-27 13:50:00,20.88,20.93,20.86,20.92,313334.0,20.88,20.93,20.86,20.92,313334.0
2021-12-27 14:00:00,20.92,20.92,20.85,20.88,354816.0,20.92,20.92,20.85,20.88,354816.0
2021-12-27 14:10:00,20.87,20.88,20.83,20.84,283401.0,20.87,20.88,20.83,20.84,283401.0
2021-12-27 14:20:00,20.85,20.87,20.8,20.86,519813.0,20.85,20.87,20.8,20.86,519813.0
2021-12-27 14:30:00,20.87,20.9,20.85,20.89,258456.0,20.87,20.9,20.85,20.89,258456.0
2021-12-27 14:40:00,20.89,20.9,20.84,20.86,379192.0,20.89,20.9,20.84,20.86,379192.0
2021-12-27 14:50:00,20.87,20.89,20.85,20.87,293286.0,20.87,20.89,20.85,20.87,293286.0
2021-12-27 15:00:00,20.88,20.92,20.85,20.91,392302.0,20.88,20.92,20.85,20.91,392302.0
2021-12-27 15:10:00,20.91,20.94,20.9,20.92,428325.0,20.91,20.94,20.9,20.92,428325.0
2021-12-27 15:20:00,20.93,20.93,20.88,20.9,356053.0,20.93,20.93,20.88,20.9,356053.0
2021-12-27 15:30:00,20.91,20.91,20.82,20.85,559632.0,20.91,20.91,20.82,20.85,559632.0
2021-12-27 15:40:00,20.85,20.95,20.84,20.92,888676.0,20.85,20.95,20.84,20.92,888676.0
2021-12-27 15:50:00,20.91,20.99,20.91,20.95,1739157.0,20.91,20.99,20.91,20.95,1739157.0
2021-12-28 09:30:00,20.64,21.42,20.51,21.41,3731631.0,20.64,21.42,20.51,21.41,3731631.0
2021-12-28 09:40:00,21.4,21.57,21.37,21.42,2544639.0,21.4,21.57,21.37,21.42,2544639.0
2021-12-28 09:50:00,21.41,21.69,21.36,21.6,1985466.0,21.41,21.69,21.36,21.6,1985466.0
2021-12-28 10:00:00,21.59,21.8,21.56,21.66,2136161.0,21.59,21.8,21.56,21.66,2136161.0
2021-12-28 10:10:00,21.66,21.78,21.66,21.68,1369151.0,21.66,21.78,21.66,21.68,1369151.0
2021-12-28 10:20:00,21.68,21.74,21.61,21.67,1381789.0,21.68,21.74,21.61,21.67,1381789.0
2021-12-28 10:30:00,21.67,21.77,21.57,21.58,1285411.0,21.67,21.77,21.57,21.58,1285411.0
2021-12-28 10:40:00,21.59,21.64,21.52,21.53,879356.0,21.59,21.64,21.52,21.53,879356.0
2021-12-28 10:50:00,21.53,21.53,21.39,21.4,948994.0,21.53,21.53,21.39,21.4,948994.0
2021-12-28 11:00:00,21.4,21.41,21.26,21.27,931532.0,21.4,21.41,21.26,21.27,931532.0
2021-12-28 11:10:00,21.26,21.31,21.15,21.17,894053.0,21.26,21.31,21.15,21.17,894053.0
2021-12-28 11:20:00,21.16,21.29,21.16,21.26,751073.0,21.16,21.29,21.16,21.26,751073.0
2021-12-28 11:30:00,21.26,21.34,21.23,21.33,784717.0,21.26,21.34,21.23,21.33,784717.0
2021-12-28 11:40:00,21.32,21.35,21.25,21.29,434080.0,21.32,21.35,21.25,21.29,434080.0
2021-12-28 11:50:00,21.29,21.38,21.28,21.36,417184.0,21.29,21.38,21.28,21.36,417184.0
2021-12-28 12:00:00,21.36,21.36,21.19,21.19,588429.0,21.36,21.36,21.19,21.19,588429.0
2021-12-28 12:10:00,21.19,21.22,21.13,21.18,437119.0,21.19,21.22,21.13,21.18,437119.0
2021-12-28 12:20:00,21.18,21.26,21.17,21.19,561865.0,21.18,21.26,21.17,21.19,561865.0
2021-12-28 12:30:00,21.19,21.23,21.15,21.19,462535.0,21.19,21.23,21.15,21.19,462535.0
2021-12-28 12:40:00,21.19,21.21,21.09,21.12,1215928.0,21.19,21.21,21.09,21.12,1215928.0
2021-12-28 12:50:00,21.12,21.16,21.04,21.09,740684.0,21.12,21.16,21.04,21.09,740684.0
2021-12-28 13:00:00,21.1,21.13,21.07,21.09,310266.0,21.1,21.13,21.07,21.09,310266.0
2021-12-28 13:10:00,21.08,21.18,21.07,21.12,457396.0,21.08,21.18,21.07,21.12,457396.0
2021-12-28 13:20:00,21.12,21.14,21.08,21.13,346532.0,21.12,21.14,21.08,21.13,346532.0
2021-12-28 13:30:00,21.12,21.13,21.08,21.09,409340.0,21.12,21.13,21.08,21.09,409340.0
2021-12-28 13:40:00,21.08,21.11,21.05,21.09,353634.0,21.08,21.11,21.05,21.09,353634.0
2021-12-28 13:50:00,21.08,21.1,21.02,21.05,458317.0,21.08,21.1,21.02,21.05,458317.0
2021-12-28 14:00:00,21.05,21.06,20.92,20.98,853774.0,21.05,21.06,20.92,20.98,853774.0
2021-12-28 14:10:00,20.99,21.03,20.96,21.03,465862.0,20.99,21.03,20.96,21.03,465862.0
2021-12-28 14:20:00,21.02,21.07,20.95,21.0,542505.0,21.02,21.07,20.95,21.0,542505.0
2021-12-28 14:30:00,21.0,21.05,20.98,21.0,349340.0,21.0,21.05,20.98,21.0,349340.0
2021-12-28 14:40:00,20.99,21.02,20.97,20.98,315584.0,20.99,21.02,20.97,20.98,315584.0
2021-12-28 14:50:00,20.98,21.0,20.94,20.98,332998.0,20.98,21.0,20.94,20.98,332998.0
2021-12-28 15:00:00,20.98,20.99,20.89,20.92,516629.0,20.98,20.99,20.89,20.92,516629.0
2021-12-28 15:10:00,20.92,20.95,20.89,20.91,407737.0,20.92,20.95,20.89,20.91,407737.0
2021-12-28 15:20:00,20.92,21.02,20.9,21.0,632453.0,20.92,21.02,20.9,21.0,632453.0
2021-12-28 15:30:00,21.0,21.09,20.99,21.01,844824.0,21.0,21.09,20.99,21.01,844824.0
2021-12-28 15:40:00,21.01,21.01,20.96,20.99,843112.0,21.01,21.01,20.96,20.99,843112.0
2021-12-28 15:50:00,20.98,20.99,20.88,20.91,1987381.0,20.98,20.99,20.88,20.91,1987381.0
2021-12-29 09:30:00,20.66,20.69,20.35,20.53,4037751.0,20.66,20.69,20.35,20.53,4037751.0
2021-12-29 09:40:00,20.55,20.59,20.28,20.36,1870848.0,20.55,20.59,20.28,20.36,1870848.0
2021-12-29 09:50:00,20.35,20.61,20.31,20.56,1616235.0,20.35,20.61,20.31,20.56,1616235.0
2021-12-29 10:00:00,20.57,20.58,20.46,20.53,1043247.0,20.57,20.58,20.46,20.53,1043247.0
2021-12-29 10:10:00,20.53,20.74,20.49,20.7,1598228.0,20.53,20.74,20.49,20.7,1598228.0
2021-12-29 10:20:00,20.7,20.74,20.61,20.62,1111929.0,20.7,20.74,20.61,20.62,1111929.0
2021-12-29 10:30:00,20.62,20.7,20.57,20.59,632961.0,20.62,20.7,20.57,20.59,632961.0
2021-12-29 10:40:00,20.58,20.79,20.56,20.74,945642.0,20.58,20.79,20.56,20.74,945642.0
2021-12-29 10:50:00,20.74,20.77,20.69,20.75,650019.0,20.74,20.77,20.69,20.75,650019.0
2021-12-29 11:00:00,20.75,20.89,20.74,20.85,869080.0,20.75,20.89,20.74,20.85,869080.0
2021-12-29 11:10:00,20.86,20.89,20.82,20.88,546779.0,20.86,20.89,20.82,20.88,546779.0
2021-12-29 11:20:00,20.87,20.9,20.73,20.76,740868.0,20.87,20.9,20.73,20.76,740868.0
2021-12-29 11:30:00,20.75,20.77,20.7,20.74,490063.0,20.75,20.77,20.7,20.74,490063.0
2021-12-29 11:40:00,20.73,20.78,20.72,20.73,230102.0,20.73,20.78,20.72,20.73,230102.0
2021-12-29 11:50:00,20.74,20.78,20.68,20.77,459835.0,20.74,20.78,20.68,20.77,459835.0
2021-12-29 12:00:00,20.78,20.79,20.75,20.77,298113.0,20.78,20.79,20.75,20.77,298113.0
2021-12-29 12:10:00,20.76,20.8,20.74,20.75,265100.0,20.76,20.8,20.74,20.75,265100.0
2021-12-29 12:20:00,20.76,20.81,20.73,20.79,348802.0,20.76,20.81,20.73,20.79,348802.0
2021-12-29 12:30:00,20.8,20.82,20.79,20.8,334215.0,20.8,20.82,20.79,20.8,334215.0
2021-12-29 12:40:00,20.8,20.8,20.73,20.78,296531.0,20.8,20.8,20.73,20.78,296531.0
2021-12-29 12:50:00,20.77,20.78,20.72,20.73,238513.0,20.77,20.78,20.72,20.73,238513.0
2021-12-29 13:00:00,20.73,20.8,20.72,20.77,359483.0,20.73,20.8,20.72,20.77,359483.0
2021-12-29 13:10:00,20.77,20.81,20.75,20.8,253391.0,20.77,20.81,20.75,20.8,253391.0
2021-12-29 13:20:00,20.8,20.84,20.77,20.83,228783.0,20.8,20.84,20.77,20.83,228783.0
2021-12-29 13:30:00,20.82,20.88,20.82,20.84,351590.0,20.82,20.88,20.82,20.84,351590.0
2021-12-29 13:40:00,20.85,20.87,20.8,20.82,353105.0,20.85,20.87,20.8,20.82,353105.0
2021-12-29 13:50:00,20.82,20.86,20.8,20.83,315009.0,20.82,20.86,20.8,20.83,315009.0
2021-12-29 14:00:00,20.83,20.88,20.81,20.85,291230.0,20.83,20.88,20.81,20.85,291230.0
2021-12-29 14:10:00,20.85,20.85,20.81,20.82,162620.0,20.85,20.85,20.81,20.82,162620.0
2021-12-29 14:20:00,20.82,20.85,20.8,20.82,326938.0,20.82,20.85,20.8,20.82,326938.0
2021-12-29 14:30:00,20.82,20.83,20.76,20.78,245631.0,20.82,20.83,20.76,20.78,245631.0
2021-12-29 14:40:00,20.78,20.78,20.73,20.74,296571.0,20.78,20.78,20.73,20.74,296571.0
2021-12-29 14:50:00,20.74,20.76,20.72,20.75,207294.0,20.74,20.76,20.72,20.75,207294.0
2021-12-29 15:00:00,20.76,20.77,20.69,20.71,294743.0,20.76,20.77,20.69,20.71,294743.0
2021-12-29 15:10:00,20.71,20.71,20.64,20.66,409281.0,20.71,20.71,20.64,20.66,409281.0
2021-12-29 15:20:00,20.67,20.67,20.62,20.67,369196.0,20.67,20.67,20.62,20.67,369196.0
2021-12-29 15:30:00,20.67,20.7,20.65,20.68,511338.0,20.67,20.7,20.65,20.68,511338.0
2021-12-29 15:40:00,20.67,20.75,20.65,20.73,841931.0,20.67,20.75,20.65,20.73,841931.0
2021-12-29 15:50:00,20.74,20.8,20.72,20.8,1479018.0,20.74,20.8,20.72,20.8,1479018.0
2021-12-30 09:30:00,20.76,21.44,20.76,21.3,2691647.0,20.76,21.44,20.76,21.3,2691647.0
2021-12-30 09:40:00,21.28,21.44,21.13,21.27,1714238.0,21.28,21.44,21.13,21.27,1714238.0
2021-12-30 09:50:00,21.28,21.45,21.24,21.4,1170175.0,21.28,21.45,21.24,21.4,1170175.0
2021-12-30 10:00:00,21.39,21.51,21.37,21.4,1135407.0,21.39,21.51,21.37,21.4,1135407.0
2021-12-30 10:10:00,21.4,21.42,21.29,21.37,893621.0,21.4,21.42,21.29,21.37,893621.0
2021-12-30 10:20:00,21.36,21.36,21.23,21.24,612054.0,21.36,21.36,21.23,21.24,612054.0
2021-12-30 10:30:00,21.25,21.35,21.17,21.2,966585.0,21.25,21.35,21.17,21.2,966585.0
2021-12-30 10:40:00,21.2,21.35,21.17,21.28,1013030.0,21.2,21.35,21.17,21.28,1013030.0
2021-12-30 10:50:00,21.28,21.42,21.25,21.38,710630.0,21.28,21.42,21.25,21.38,710630.0
2021-12-30 11:00:00,21.38,21.38,21.26,21.28,483989.0,21.38,21.38,21.26,21.28,483989.0
2021-12-30 11:10:00,21.29,21.32,21.18,21.2,762496.0,21.29,21.32,21.18,21.2,762496.0
2021-12-30 11:20:00,21.19,21.26,21.15,21.23,769344.0,21.19,21.26,21.15,21.23,769344.0
2021-12-30 11:30:00,21.23,21.28,21.2,21.27,293399.0,21.23,21.28,21.2,21.27,293399.0
2021-12-30 11:40:00,21.27,21.28,21.19,21.27,361992.0,21.27,21.28,21.19,21.27,361992.0
2021-12-30 11:50:00,21.26,21.31,21.25,21.3,428700.0,21.26,21.31,21.25,21.3,428700.0
2021-12-30 12:00:00,21.3,21.32,21.14,21.17,827717.0,21.3,21.32,21.14,21.17,827717.0
2021-12-30 12:10:00,21.18,21.2,20.9,20.96,2890383.0,21.18,21.2,20.9,20.96,2890383.0
2021-12-30 12:20:00,20.96,21.02,20.56,20.62,4039712.0,20.96,21.02,20.56,20.62,4039712.0
2021-12-30 12:30:00,20.61,20.62,20.27,20.4,4094057.0,20.61,20.62,20.27,20.4,4094057.0
2021-12-30 12:40:00,20.41,20.66,20.34,20.63,2318358.0,20.41,20.66,20.34,20.63,2318358.0
2021-12-30 12:50:00,20.62,20.72,20.51,20.69,1606155.0,20.62,20.72,20.51,20.69,1606155.0
2021-12-30 13:00:00,20.7,20.79,20.66,20.77,1491324.0,20.7,20.79,20.66,20.77,1491324.0
2021-12-30 13:10:00,20.78,20.86,20.63,20.66,1219147.0,20.78,20.86,20.63,20.66,1219147.0
2021-12-30 13:20:00,20.66,20.7,20.61,20.64,821922.0,20.66,20.7,20.61,20.64,821922.0
2021-12-30 13:30:00,20.64,20.67,20.54,20.56,797130.0,20.64,20.67,20.54,20.56,797130.0
2021-12-30 13:40:00,20.56,20.66,20.56,20.64,498878.0,20.56,20.66,20.56,20.64,498878.0
2021-12-30 13:50:00,20.64,20.72,20.62,20.71,662151.0,20.64,20.72,20.62,20.71,662151.0
2021-12-30 14:00:00,20.72,20.75,20.55,20.59,862448.0,20.72,20.75,20.55,20.59,862448.0
2021-12-30 14:10:00,20.58,20.64,20.54,20.63,525128.0,20.58,20.64,20.54,20.63,525128.0
2021-12-30 14:20:00,20.63,20.73,20.61,20.73,578575.0,20.63,20.73,20.61,20.73,578575.0
2021-12-30 14:30:00,20.73,20.76,20.68,20.7,628134.0,20.73,20.76,20.68,20.7,628134.0
2021-12-30 14:40:00,20.69,20.71,20.64,20.67,407278.0,20.69,20.71,20.64,20.67,407278.0
2021-12-30 14:50:00,20.68,20.7,20.64,20.69,396027.0,20.68,20.7,20.64,20.69,396027.0
2021-12-30 15:00:00,20.69,20.69,20.55,20.55,567463.0,20.69,20.69,20.55,20.55,567463.0
2021-12-30 15:10:00,20.55,20.59,20.54,20.56,782267.0,20.55,20.59,20.54,20.56,782267.0
2021-12-30 15:20:00,20.56,20.62,20.54,20.62,787824.0,20.56,20.62,20.54,20.62,787824.0
2021-12-30 15:30:00,20.62,20.66,20.54,20.55,1130446.0,20.62,20.66,20.54,20.55,1130446.0
2021-12-30 15:40:00,20.55,20.59,20.51,20.52,982977.0,20.55,20.59,20.51,20.52,982977.0
2021-12-30 15:50:00,20.53,20.55,20.5,20.53,1897629.0,20.53,20.55,20.5,20.53,1897629.0
2021-12-31 09:30:00,20.51,20.78,20.31,20.39,2315170.0,20.51,20.78,20.31,20.39,2315170.0
2021-12-31 09:40:00,20.39,20.48,20.21,20.44,2059516.0,20.39,20.48,20.21,20.44,2059516.0
2021-12-31 09:50:00,20.44,20.63,20.38,20.54,1340586.0,20.44,20.63,20.38,20.54,1340586.0
2021-12-31 10:00:00,20.54,20.6,20.42,20.51,914162.0,20.54,20.6,20.42,20.51,914162.0
2021-12-31 10:10:00,20.51,20.53,20.3,20.32,953661.0,20.51,20.53,20.3,20.32,953661.0
2021-12-31 10:20:00,20.31,20.32,20.24,20.29,803275.0,20.31,20.32,20.24,20.29,803275.0
2021-12-31 10:30:00,20.29,20.32,20.17,20.21,954198.0,20.29,20.32,20.17,20.21,954198.0
2021-12-31 10:40:00,20.2,20.21,20.11,20.13,672206.0,20.2,20.21,20.11,20.13,672206.0
2021-12-31 10:50:00,20.14,20.25,20.12,20.17,769083.0,20.14,20.25,20.12,20.17,769083.0
2021-12-31 11:00:00,20.18,20.2,20.1,20.16,843844.0,20.18,20.2,20.1,20.16,843844.0
2021-12-31 11:10:00,20.16,20.23,20.16,20.23,598167.0,20.16,20.23,20.16,20.23,598167.0
2021-12-31 11:20:00,20.22,20.28,20.2,20.26,607368.0,20.22,20.28,20.2,20.26,607368.0
2021-12-31 11:30:00,20.26,20.28,20.14,20.18,465963.0,20.26,20.28,20.14,20.18,465963.0
2021-12-31 11:40:00,20.19,20.21,20.15,20.18,256609.0,20.19,20.21,20.15,20.18,256609.0
2021-12-31 11:50:00,20.17,20.26,20.15,20.18,477064.0,20.17,20.26,20.15,20.18,477064.0
2021-12-31 12:00:00,20.18,20.2,20.07,20.09,857127.0,20.18,20.2,20.07,20.09,857127.0
2021-12-31 12:10:00,20.1,20.14,20.09,20.12,329844.0,20.1,20.14,20.09,20.12,329844.0
2021-12-31 12:20:00,20.12,20.12,20.04,20.06,523266.0,20.12,20.12,20.04,20.06,523266.0
2021-12-31 12:30:00,20.07,20.1,20.02,20.07,733452.0,20.07,20.1,20.02,20.07,733452.0
2021-12-31 12:40:00,20.06,20.14,20.06,20.12,412327.0,20.06,20.14,20.06,20.12,412327.0
2021-12-31 12:50:00,20.11,20.18,20.1,20.17,539703.0,20.11,20.18,20.1,20.17,539703.0
2021-12-31 13:00:00,20.18,20.18,20.13,20.17,294665.0,20.18,20.18,20.13,20.17,294665.0
2021-12-31 13:10:00,20.16,20.17,20.14,20.17,243816.0,20.16,20.17,20.14,20.17,243816.0
2021-12-31 13:20:00,20.16,20.21,20.14,20.17,440434.0,20.16,20.21,20.14,20.17,440434.0
2021-12-31 13:30:00,20.18,20.23,20.17,20.19,514805.0,20.18,20.23,20.17,20.19,514805.0
2021-12-31 13:40:00,20.19,20.25,20.17,20.22,349401.0,20.19,20.25,20.17,20.22,349401.0
2021-12-31 13:50:00,20.22,20.24,20.21,20.23,237756.0,20.22,20.24,20.21,20.23,237756.0
2021-12-31 14:00:00,20.22,20.23,20.17,20.2,390984.0,20.22,20.23,20.17,20.2,390984.0
2021-12-31 14:10:00,20.21,20.24,20.17,20.23,416204.0,20.21,20.24,20.17,20.23,416204.0
2021-12-31 14:20:00,20.23,20.28,20.23,20.27,352458.0,20.23,20.28,20.23,20.27,352458.0
2021-12-31 14:30:00,20.27,20.29,20.25,20.27,347661.0,20.27,20.29,20.25,20.27,347661.0
2021-12-31 14:40:00,20.27,20.29,20.24,20.27,336840.0,20.27,20.29,20.24,20.27,336840.0
2021-12-31 14:50:00,20.28,20.3,20.27,20.29,352156.0,20.28,20.3,20.27,20.29,352156.0
2021-12-31 15:00:00,20.28,20.35,20.28,20.29,694031.0,20.28,20.35,20.28,20.29,694031.0
2021-12-31 15:10:00,20.29,20.3,20.24,20.25,385655.0,20.29,20.3,20.24,20.25,385655.0
2021-12-31 15:20:00,20.24,20.29,20.24,20.26,411718.0,20.24,20.29,20.24,20.26,411718.0
2021-12-31 15:30:00,20.26,20.26,20.18,20.23,548829.0,20.26,20.26,20.18,20.23,548829.0
2021-12-31 15:40:00,20.23,20.26,20.18,20.2,699988.0,20.23,20.26,20.18,20.2,699988.0
2021-12-31 15:50:00,20.2,20.21,20.12,20.13,1589865.0,20.2,20.21,20.12,20.13,1589865.0
2022-01-03 09:30:00,20.5,20.88,20.44,20.86,2756990.0,20.5,20.88,20.44,20.86,2756990.0
2022-01-03 09:40:00,20.87,20.98,20.76,20.76,1594640.0,20.87,20.98,20.76,20.76,1594640.0
2022-01-03 09:50:00,20.77,21.23,20.72,21.2,2561039.0,20.77,21.23,20.72,21.2,2561039.0
2022-01-03 10:00:00,21.2,21.42,21.17,21.3,2361013.0,21.2,21.42,21.17,21.3,2361013.0
2022-01-03 10:10:00,21.3,21.49,21.3,21.36,2031183.0,21.3,21.49,21.3,21.36,2031183.0
2022-01-03 10:20:00,21.37,21.7,21.31,21.7,2068856.0,21.37,21.7,21.31,21.7,2068856.0
2022-01-03 10:30:00,21.7,21.74,21.59,21.66,2020246.0,21.7,21.74,21.59,21.66,2020246.0
2022-01-03 10:40:00,21.65,21.7,21.39,21.43,1549090.0,21.65,21.7,21.39,21.43,1549090.0
2022-01-03 10:50:00,21.43,21.58,21.4,21.44,1274050.0,21.43,21.58,21.4,21.44,1274050.0
2022-01-03 11:00:00,21.44,21.66,21.44,21.54,1245030.0,21.44,21.66,21.44,21.54,1245030.0
2022-01-03 11:10:00,21.54,21.54,21.38,21.45,850962.0,21.54,21.54,21.38,21.45,850962.0
2022-01-03 11:20:00,21.44,21.47,21.33,21.39,614066.0,21.44,21.47,21.33,21.39,614066.0
2022-01-03 11:30:00,21.38,21.44,21.28,21.28,777960.0,21.38,21.44,21.28,21.28,777960.0
2022-01-03 11:40:00,21.29,21.42,21.25,21.33,732562.0,21.29,21.42,21.25,21.33,732562.0
2022-01-03 11:50:00,21.32,21.36,21.25,21.3,453322.0,21.32,21.36,21.25,21.3,453322.0
2022-01-03 12:00:00,21.29,21.36,21.26,21.28,415286.0,21.29,21.36,21.26,21.28,415286.0
2022-01-03 12:10:00,21.28,21.28,21.12,21.13,823415.0,21.28,21.28,21.12,21.13,823415.0
2022-01-03 12:20:00,21.13,21.26,21.12,21.24,403109.0,21.13,21.26,21.12,21.24,403109.0
2022-01-03 12:30:00,21.24,21.27,21.21,21.25,261638.0,21.24,21.27,21.21,21.25,261638.0
2022-01-03 12:40:00,21.25,21.33,21.22,21.32,329969.0,21.25,21.33,21.22,21.32,329969.0
2022-01-03 12:50:00,21.32,21.43,21.31,21.38,611219.0,21.32,21.43,21.31,21.38,611219.0
2022-01-03 13:00:00,21.38,21.43,21.34,21.35,343766.0,21.38,21.43,21.34,21.35,343766.0
2022-01-03 13:10:00,21.35,21.41,21.34,21.41,405753.0,21.35,21.41,21.34,21.41,405753.0
2022-01-03 13:20:00,21.41,21.41,21.34,21.4,281140.0,21.41,21.41,21.34,21.4,281140.0
2022-01-03 13:30:00,21.41,21.44,21.37,21.4,316604.0,21.41,21.44,21.37,21.4,316604.0
2022-01-03 13:40:00,21.41,21.44,21.37,21.39,160017.0,21.41,21.44,21.37,21.39,160017.0
2022-01-03 13:50:00,21.39,21.48,21.32,21.46,495266.0,21.39,21.48,21.32,21.46,495266.0
2022-01-03 14:00:00,21.46,21.48,21.39,21.41,264905.0,21.46,21.48,21.39,21.41,264905.0
2022-01-03 14:10:00,21.41,21.44,21.38,21.4,298536.0,21.41,21.44,21.38,21.4,298536.0
2022-01-03 14:20:00,21.41,21.43,21.36,21.41,280019.0,21.41,21.43,21.36,21.41,280019.0
2022-01-03 14:30:00,21.41,21.43,21.38,21.41,231096.0,21.41,21.43,21.38,21.41,231096.0
2022-01-03 14:40:00,21.41,21.43,21.36,21.43,285662.0,21.41,21.43,21.36,21.43,285662.0
2022-01-03 14:50:00,21.44,21.53,21.43,21.53,529008.0,21.44,21.53,21.43,21.53,529008.0
2022-01-03 15:00:00,21.52,21.53,21.45,21.53,386297.0,21.52,21.53,21.45,21.53,386297.0
2022-01-03 15:10:00,21.52,21.55,21.5,21.52,568633.0,21.52,21.55,21.5,21.52,568633.0
2022-01-03 15:20:00,21.52,21.59,21.49,21.58,650971.0,21.52,21.59,21.49,21.58,650971.0
2022-01-03 15:30:00,21.58,21.62,21.46,21.46,1113538.0,21.58,21.62,21.46,21.46,1113538.0
2022-01-03 15:40:00,21.46,21.48,21.4,21.45,890700.0,21.46,21.48,21.4,21.45,890700.0
2022-01-03 15:50:00,21.45,21.45,21.36,21.41,1709847.0,21.45,21.45,21.36,21.41,1709847.0
2022-01-04 09:30:00,22.06,22.38,21.9,22.11,6306910.0,22.06,22.38,21.9,22.11,6306910.0
2022-01-04 09:40:00,22.11,22.11,21.66,22.0,2555998.0,22.11,22.11,21.66,22.0,2555998.0
2022-01-04 09:50:00,22.0,22.02,21.77,21.89,1653113.0,22.0,22.02,21.77,21.89,1653113.0
2022-01-04 10:00:00,21.88,22.06,21.72,22.06,1450068.0,21.88,22.06,21.72,22.06,1450068.0
2022-01-04 10:10:00,22.06,22.09,21.83,21.93,1305102.0,22.06,22.09,21.83,21.93,1305102.0
2022-01-04 10:20:00,21.92,22.0,21.8,21.83,1012604.0,21.92,22.0,21.8,21.83,1012604.0
2022-01-04 10:30:00,21.84,21.91,21.68,21.76,1185817.0,21.84,21.91,21.68,21.76,1185817.0
2022-01-04 10:40:00,21.75,21.94,21.74,21.92,824288.0,21.75,21.94,21.74,21.92,824288.0
2022-01-04 10:50:00,21.91,21.97,21.74,21.79,1292577.0,21.91,21.97,21.74,21.79,1292577.0
2022-01-04 11:00:00,21.8,21.81,21.58,21.75,1281499.0,21.8,21.81,21.58,21.75,1281499.0
2022-01-04 11:10:00,21.75,21.86,21.74,21.85,739257.0,21.75,21.86,21.74,21.85,739257.0
2022-01-04 11:20:00,21.84,21.89,21.7,21.75,899417.0,21.84,21.89,21.7,21.75,899417.0
2022-01-04 11:30:00,21.75,21.76,21.53,21.65,1318880.0,21.75,21.76,21.53,21.65,1318880.0
2022-01-04 11:40:00,21.65,21.69,21.54,21.67,798924.0,21.65,21.69,21.54,21.67,798924.0
2022-01-04 11:50:00,21.68,21.76,21.64,21.65,644236.0,21.68,21.76,21.64,21.65,644236.0
2022-01-04 12:00:00,21.64,21.71,21.56,21.61,705566.0,21.64,21.71,21.56,21.61,705566.0
2022-01-04 12:10:00,21.61,21.67,21.53,21.62,510375.0,21.61,21.67,21.53,21.62,510375.0
2022-01-04 12:20:00,21.61,21.63,21.51,21.61,498196.0,21.61,21.63,21.51,21.61,498196.0
2022-01-04 12:30:00,21.61,21.69,21.6,21.67,424454.0,21.61,21.69,21.6,21.67,424454.0
2022-01-04 12:40:00,21.67,21.71,21.53,21.56,513564.0,21.67,21.71,21.53,21.56,513564.0
2022-01-04 12:50:00,21.57,21.62,21.56,21.62,402440.0,21.57,21.62,21.56,21.62,402440.0
2022-01-04 13:00:00,21.61,21.7,21.58,21.67,327895.0,21.61,21.7,21.58,21.67,327895.0
2022-01-04 13:10:00,21.67,21.71,21.62,21.63,318396.0,21.67,21.71,21.62,21.63,318396.0
2022-01-04 13:20:00,21.64,21.67,21.58,21.67,605267.0,21.64,21.67,21.58,21.67,605267.0
2022-01-04 13:30:00,21.66,21.76,21.61,21.74,575866.0,21.66,21.76,21.61,21.74,575866.0
2022-01-04 13:40:00,21.74,21.79,21.72,21.73,477082.0,21.74,21.79,21.72,21.73,477082.0
2022-01-04 13:50:00,21.74,21.75,21.59,21.62,500833.0,21.74,21.75,21.59,21.62,500833.0
2022-01-04 14:00:00,21.61,21.64,21.55,21.57,469427.0,21.61,21.64,21.55,21.57,469427.0
2022-01-04 14:10:00,21.58,21.65,21.55,21.62,607709.0,21.58,21.65,21.55,21.62,607709.0
2022-01-04 14:20:00,21.62,21.72,21.61,21.68,669820.0,21.62,21.72,21.61,21.68,669820.0
2022-01-04 14:30:00,21.68,21.79,21.66,21.78,712757.0,21.68,21.79,21.66,21.78,712757.0
2022-01-04 14:40:00,21.78,21.79,21.76,21.77,378875.0,21.78,21.79,21.76,21.77,378875.0
2022-01-04 14:50:00,21.77,21.9,21.73,21.89,770663.0,21.77,21.9,21.73,21.89,770663.0
2022-01-04 15:00:00,21.88,21.9,21.8,21.84,832252.0,21.88,21.9,21.8,21.84,832252.0
2022-01-04 15:10:00,21.84,21.86,21.8,21.82,667959.0,21.84,21.86,21.8,21.82,667959.0
2022-01-04 15:20:00,21.82,21.82,21.73,21.78,964018.0,21.82,21.82,21.73,21.78,964018.0
2022-01-04 15:30:00,21.79,21.84,21.75,21.8,995219.0,21.79,21.84,21.75,21.8,995219.0
2022-01-04 15:40:00,21.8,21.83,21.76,21.77,1071109.0,21.8,21.83,21.76,21.77,1071109.0
2022-01-04 15:50:00,21.78,21.8,21.7,21.74,1789475.0,21.78,21.8,21.7,21.74,1789475.0
2022-01-05 09:30:00,21.79,22.14,21.79,22.02,3050679.0,21.79,22.14,21.79,22.02,3050679.0
2022-01-05 09:40:00,22.01,22.17,21.93,21.98,1406781.0,22.01,22.17,21.93,21.98,1406781.0
2022-01-05 09:50:00,21.98,22.03,21.78,21.9,1478928.0,21.98,22.03,21.78,21.9,1478928.0
2022-01-05 10:00:00,21.91,21.97,21.76,21.82,1138809.0,21.91,21.97,21.76,21.82,1138809.0
2022-01-05 10:10:00,21.82,21.92,21.77,21.83,844262.0,21.82,21.92,21.77,21.83,844262.0
2022-01-05 10:20:00,21.83,21.88,21.76,21.84,632161.0,21.83,21.88,21.76,21.84,632161.0
2022-01-05 10:30:00,21.83,21.88,21.67,21.71,892212.0,21.83,21.88,21.67,21.71,892212.0
2022-01-05 10:40:00,21.71,21.79,21.66,21.78,726013.0,21.71,21.79,21.66,21.78,726013.0
2022-01-05 10:50:00,21.78,21.89,21.76,21.8,595101.0,21.78,21.89,21.76,21.8,595101.0
2022-01-05 11:00:00,21.79,21.84,21.76,21.79,344742.0,21.79,21.84,21.76,21.79,344742.0
2022-01-05 11:10:00,21.78,21.82,21.73,21.76,361063.0,21.78,21.82,21.73,21.76,361063.0
2022-01-05 11:20:00,21.76,21.84,21.75,21.8,358633.0,21.76,21.84,21.75,21.8,358633.0
2022-01-05 11:30:00,21.79,21.81,21.72,21.73,517951.0,21.79,21.81,21.72,21.73,517951.0
2022-01-05 11:40:00,21.74,21.82,21.68,21.71,458768.0,21.74,21.82,21.68,21.71,458768.0
2022-01-05 11:50:00,21.71,21.74,21.67,21.7,310995.0,21.71,21.74,21.67,21.7,310995.0
2022-01-05 12:00:00,21.71,21.72,21.62,21.7,573908.0,21.71,21.72,21.62,21.7,573908.0
2022-01-05 12:10:00,21.7,21.72,21.68,21.71,261877.0,21.7,21.72,21.68,21.71,261877.0
2022-01-05 12:20:00,21.72,21.73,21.67,21.68,242918.0,21.72,21.73,21.67,21.68,242918.0
2022-01-05 12:30:00,21.68,21.69,21.58,21.6,549913.0,21.68,21.69,21.58,21.6,549913.0
2022-01-05 12:40:00,21.6,21.6,21.51,21.52,334668.0,21.6,21.6,21.51,21.52,334668.0
2022-01-05 12:50:00,21.52,21.54,21.47,21.5,694505.0,21.52,21.54,21.47,21.5,694505.0
2022-01-05 13:00:00,21.5,21.53,21.44,21.45,280120.0,21.5,21.53,21.44,21.45,280120.0
2022-01-05 13:10:00,21.45,21.52,21.41,21.51,547758.0,21.45,21.52,21.41,21.51,547758.0
2022-01-05 13:20:00,21.51,21.63,21.48,21.6,375879.0,21.51,21.63,21.48,21.6,375879.0
2022-01-05 13:30:00,21.59,21.64,21.57,21.61,300879.0,21.59,21.64,21.57,21.61,300879.0
2022-01-05 13:40:00,21.61,21.65,21.58,21.62,276705.0,21.61,21.65,21.58,21.62,276705.0
2022-01-05 13:50:00,21.62,21.67,21.6,21.67,219599.0,21.62,21.67,21.6,21.67,219599.0
2022-01-05 14:00:00,21.67,21.72,21.57,21.6,487008.0,21.67,21.72,21.57,21.6,487008.0
2022-01-05 14:10:00,21.61,21.62,21.44,21.44,384269.0,21.61,21.62,21.44,21.44,384269.0
2022-01-05 14:20:00,21.45,21.48,21.33,21.43,980005.0,21.45,21.48,21.33,21.43,980005.0
2022-01-05 14:30:00,21.42,21.47,21.33,21.38,447587.0,21.42,21.47,21.33,21.38,447587.0
2022-01-05 14:40:00,21.38,21.39,21.24,21.3,658002.0,21.38,21.39,21.24,21.3,658002.0
2022-01-05 14:50:00,21.3,21.35,21.25,21.27,556301.0,21.3,21.35,21.25,21.27,556301.0
2022-01-05 15:00:00,21.27,21.28,21.08,21.13,1425929.0,21.27,21.28,21.08,21.13,1425929.0
2022-01-05 15:10:00,21.13,21.25,21.1,21.21,802870.0,21.13,21.25,21.1,21.21,802870.0
2022-01-05 15:20:00,21.21,21.24,21.07,21.07,820362.0,21.21,21.24,21.07,21.07,820362.0
2022-01-05 15:30:00,21.07,21.28,21.06,21.26,823046.0,21.07,21.28,21.06,21.26,823046.0
2022-01-05 15:40:00,21.25,21.27,21.2,21.22,1043458.0,21.25,21.27,21.2,21.22,1043458.0
2022-01-05 15:50:00,21.21,21.24,21.16,21.17,2169353.0,21.21,21.24,21.16,21.17,2169353.0
2022-01-06 09:30:00,21.62,21.99,21.52,21.83,2608856.0,21.62,21.99,21.52,21.83,2608856.0
2022-01-06 09:40:00,21.83,21.97,21.61,21.77,1582287.0,21.83,21.97,21.61,21.77,1582287.0
2022-01-06 09:50:00,21.77,21.8,21.38,21.47,1260848.0,21.77,21.8,21.38,21.47,1260848.0
2022-01-06 10:00:00,21.46,21.47,21.1,21.1,1562410.0,21.46,21.47,21.1,21.1,1562410.0
2022-01-06 10:10:00,21.1,21.24,21.06,21.11,1202200.0,21.1,21.24,21.06,21.11,1202200.0
2022-01-06 10:20:00,21.11,21.41,21.1,21.36,1026505.0,21.11,21.41,21.1,21.36,1026505.0
2022-01-06 10:30:00,21.36,21.5,21.29,21.33,830581.0,21.36,21.5,21.29,21.33,830581.0
2022-01-06 10:40:00,21.33,21.42,21.25,21.42,557463.0,21.33,21.42,21.25,21.42,557463.0
2022-01-06 10:50:00,21.41,21.48,21.35,21.46,604185.0,21.41,21.48,21.35,21.46,604185.0
2022-01-06 11:00:00,21.46,21.68,21.39,21.63,679475.0,21.46,21.68,21.39,21.63,679475.0
2022-01-06 11:10:00,21.64,21.66,21.56,21.57,658140.0,21.64,21.66,21.56,21.57,658140.0
2022-01-06 11:20:00,21.57,21.66,21.43,21.5,873841.0,21.57,21.66,21.43,21.5,873841.0
2022-01-06 11:30:00,21.5,21.51,21.37,21.43,487820.0,21.5,21.51,21.37,21.43,487820.0
2022-01-06 11:40:00,21.43,21.5,21.37,21.5,519370.0,21.43,21.5,21.37,21.5,519370.0
2022-01-06 11:50:00,21.5,21.54,21.38,21.42,515452.0,21.5,21.54,21.38,21.42,515452.0
2022-01-06 12:00:00,21.41,21.48,21.32,21.47,419785.0,21.41,21.48,21.32,21.47,419785.0
2022-01-06 12:10:00,21.47,21.51,21.43,21.5,383245.0,21.47,21.51,21.43,21.5,383245.0
2022-01-06 12:20:00,21.51,21.54,21.48,21.53,458129.0,21.51,21.54,21.48,21.53,458129.0
2022-01-06 12:30:00,21.53,21.56,21.46,21.51,324326.0,21.53,21.56,21.46,21.51,324326.0
2022-01-06 12:40:00,21.5,21.55,21.48,21.5,266267.0,21.5,21.55,21.48,21.5,266267.0
2022-01-06 12:50:00,21.49,21.5,21.45,21.46,243724.0,21.49,21.5,21.45,21.46,243724.0
2022-01-06 13:00:00,21.46,21.49,21.42,21.46,250860.0,21.46,21.49,21.42,21.46,250860.0
2022-01-06 13:10:00,21.45,21.48,21.36,21.41,432474.0,21.45,21.48,21.36,21.41,432474.0
2022-01-06 13:20:00,21.41,21.42,21.29,21.32,312766.0,21.41,21.42,21.29,21.32,312766.0
2022-01-06 13:30:00,21.32,21.38,21.31,21.35,307746.0,21.32,21.38,21.31,21.35,307746.0
2022-01-06 13:40:00,21.35,21.4,21.31,21.39,386851.0,21.35,21.4,21.31,21.39,386851.0
2022-01-06 13:50:00,21.39,21.4,21.34,21.39,261439.0,21.39,21.4,21.34,21.39,261439.0
2022-01-06 14:00:00,21.39,21.41,21.02,21.21,2370570.0,21.39,21.41,21.02,21.21,2370570.0
2022-01-06 14:10:00,21.22,21.34,21.19,21.32,572599.0,21.22,21.34,21.19,21.32,572599.0
2022-01-06 14:20:00,21.32,21.35,21.26,21.27,551471.0,21.32,21.35,21.26,21.27,551471.0
2022-01-06 14:30:00,21.27,21.28,21.13,21.15,579695.0,21.27,21.28,21.13,21.15,579695.0
2022-01-06 14:40:00,21.15,21.18,21.08,21.1,436548.0,21.15,21.18,21.08,21.1,436548.0
2022-01-06 14:50:00,21.11,21.2,21.1,21.19,418651.0,21.11,21.2,21.1,21.19,418651.0
2022-01-06 15:00:00,21.2,21.25,21.14,21.16,540214.0,21.2,21.25,21.14,21.16,540214.0
2022-01-06 15:10:00,21.16,21.17,21.07,21.13,525314.0,21.16,21.17,21.07,21.13,525314.0
2022-01-06 15:20:00,21.13,21.2,21.13,21.2,411250.0,21.13,21.2,21.13,21.2,411250.0
2022-01-06 15:30:00,21.19,21.25,21.16,21.19,580237.0,21.19,21.25,21.16,21.19,580237.0
2022-01-06 15:40:00,21.19,21.2,21.07,21.1,687051.0,21.19,21.2,21.07,21.1,687051.0
2022-01-06 15:50:00,21.11,21.14,21.02,21.07,1473356.0,21.11,21.14,21.02,21.07,1473356.0
2022-01-07 09:30:00,21.35,21.42,21.12,21.41,2304929.0,21.35,21.42,21.12,21.41,2304929.0
2022-01-07 09:40:00,21.4,21.5,21.26,21.39,1229602.0,21.4,21.5,21.26,21.39,1229602.0
2022-01-07 09:50:00,21.39,21.61,21.35,21.55,1484564.0,21.39,21.61,21.35,21.55,1484564.0
2022-01-07 10:00:00,21.56,21.65,21.49,21.57,982864.0,21.56,21.65,21.49,21.57,982864.0
2022-01-07 10:10:00,21.56,21.78,21.54,21.7,1113813.0,21.56,21.78,21.54,21.7,1113813.0
2022-01-07 10:20:00,21.7,21.81,21.57,21.75,1100098.0,21.7,21.81,21.57,21.75,1100098.0
2022-01-07 10:30:00,21.75,21.87,21.71,21.74,1077400.0,21.75,21.87,21.71,21.74,1077400.0
2022-01-07 10:40:00,21.74,21.78,21.6,21.6,887333.0,21.74,21.78,21.6,21.6,887333.0
2022-01-07 10:50:00,21.6,21.69,21.48,21.68,1133827.0,21.6,21.69,21.48,21.68,1133827.0
2022-01-07 11:00:00,21.68,21.74,21.57,21.69,621572.0,21.68,21.74,21.57,21.69,621572.0
2022-01-07 11:10:00,21.69,21.77,21.65,21.68,496956.0,21.69,21.77,21.65,21.68,496956.0
2022-01-07 11:20:00,21.68,21.82,21.67,21.79,620538.0,21.68,21.82,21.67,21.79,620538.0
2022-01-07 11:30:00,21.79,21.95,21.78,21.93,972241.0,21.79,21.95,21.78,21.93,972241.0
2022-01-07 11:40:00,21.93,22.08,21.92,22.07,1279222.0,21.93,22.08,21.92,22.07,1279222.0
2022-01-07 11:50:00,22.07,22.11,22.02,22.07,946223.0,22.07,22.11,22.02,22.07,946223.0
2022-01-07 12:00:00,22.08,22.18,22.06,22.16,885305.0,22.08,22.18,22.06,22.16,885305.0
2022-01-07 12:10:00,22.15,22.29,22.15,22.19,1133606.0,22.15,22.29,22.15,22.19,1133606.0
2022-01-07 12:20:00,22.18,22.2,21.99,22.05,1361733.0,22.18,22.2,21.99,22.05,1361733.0
2022-01-07 12:30:00,22.05,22.13,22.01,22.11,957253.0,22.05,22.13,22.01,22.11,957253.0
2022-01-07 12:40:00,22.11,22.15,22.05,22.05,687508.0,22.11,22.15,22.05,22.05,687508.0
2022-01-07 12:50:00,22.05,22.14,22.05,22.13,399937.0,22.05,22.14,22.05,22.13,399937.0
2022-01-07 13:00:00,22.12,22.25,22.08,22.23,696323.0,22.12,22.25,22.08,22.23,696323.0
2022-01-07 13:10:00,22.23,22.24,22.16,22.2,576205.0,22.23,22.24,22.16,22.2,576205.0
2022-01-07 13:20:00,22.2,22.22,22.14,22.17,504895.0,22.2,22.22,22.14,22.17,504895.0
2022-01-07 13:30:00,22.16,22.16,22.05,22.07,487627.0,22.16,22.16,22.05,22.07,487627.0
2022-01-07 13:40:00,22.06,22.14,22.06,22.08,367586.0,22.06,22.14,22.06,22.08,367586.0
2022-01-07 13:50:00,22.09,22.11,22.05,22.07,419736.0,22.09,22.11,22.05,22.07,419736.0
2022-01-07 14:00:00,22.07,22.08,21.99,22.01,520842.0,22.07,22.08,21.99,22.01,520842.0
2022-01-07 14:10:00,22.01,22.07,22.0,22.03,410424.0,22.01,22.07,22.0,22.03,410424.0
2022-01-07 14:20:00,22.02,22.02,21.92,21.93,590374.0,22.02,22.02,21.92,21.93,590374.0
2022-01-07 14:30:00,21.93,21.94,21.88,21.89,398867.0,21.93,21.94,21.88,21.89,398867.0
2022-01-07 14:40:00,21.89,21.93,21.86,21.88,309909.0,21.89,21.93,21.86,21.88,309909.0
2022-01-07 14:50:00,21.88,21.93,21.86,21.9,421276.0,21.88,21.93,21.86,21.9,421276.0
2022-01-07 15:00:00,21.91,21.96,21.9,21.93,409561.0,21.91,21.96,21.9,21.93,409561.0
2022-01-07 15:10:00,21.92,21.95,21.9,21.94,369073.0,21.92,21.95,21.9,21.94,369073.0
2022-01-07 15:20:00,21.94,21.98,21.91,21.98,425175.0,21.94,21.98,21.91,21.98,425175.0
2022-01-07 15:30:00,21.98,22.04,21.92,21.93,994539.0,21.98,22.04,21.92,21.93,994539.0
2022-01-07 15:40:00,21.94,22.0,21.93,21.94,946525.0,21.94,22.0,21.93,21.94,946525.0
2022-01-07 15:50:00,21.94,21.97,21.88,21.91,2056997.0,21.94,21.97,21.88,21.91,2056997.0
2022-01-10 09:30:00,22.0,22.13,21.41,21.59,2705442.0,22.0,22.13,21.41,21.59,2705442.0
2022-01-10 09:40:00,21.59,21.6,21.4,21.53,1498370.0,21.59,21.6,21.4,21.53,1498370.0
2022-01-10 09:50:00,21.53,21.55,21.19,21.26,1602670.0,21.53,21.55,21.19,21.26,1602670.0
2022-01-10 10:00:00,21.26,21.38,21.15,21.37,1294700.0,21.26,21.38,21.15,21.37,1294700.0
2022-01-10 10:10:00,21.37,21.37,21.15,21.17,1057705.0,21.37,21.37,21.15,21.17,1057705.0
2022-01-10 10:20:00,21.17,21.28,21.01,21.03,1319701.0,21.17,21.28,21.01,21.03,1319701.0
2022-01-10 10:30:00,21.02,21.23,20.96,20.99,1269303.0,21.02,21.23,20.96,20.99,1269303.0
2022-01-10 10:40:00,20.99,21.14,20.98,21.05,886222.0,20.99,21.14,20.98,21.05,886222.0
2022-01-10 10:50:00,21.04,21.19,20.96,21.17,902041.0,21.04,21.19,20.96,21.17,902041.0
2022-01-10 11:00:00,21.17,21.25,21.1,21.21,728700.0,21.17,21.25,21.1,21.21,728700.0
2022-01-10 11:10:00,21.21,21.25,21.13,21.25,892247.0,21.21,21.25,21.13,21.25,892247.0
2022-01-10 11:20:00,21.24,21.41,21.17,21.41,960527.0,21.24,21.41,21.17,21.41,960527.0
2022-01-10 11:30:00,21.4,21.47,21.38,21.4,627720.0,21.4,21.47,21.38,21.4,627720.0
2022-01-10 11:40:00,21.4,21.44,21.31,21.37,667813.0,21.4,21.44,21.31,21.37,667813.0
2022-01-10 11:50:00,21.36,21.38,21.3,21.37,278825.0,21.36,21.38,21.3,21.37,278825.0
2022-01-10 12:00:00,21.37,21.4,21.27,21.31,509837.0,21.37,21.4,21.27,21.31,509837.0
2022-01-10 12:10:00,21.32,21.43,21.31,21.38,364610.0,21.32,21.43,21.31,21.38,364610.0
2022-01-10 12:20:00,21.39,21.4,21.31,21.32,366756.0,21.39,21.4,21.31,21.32,366756.0
2022-01-10 12:30:00,21.33,21.33,21.26,21.28,390515.0,21.33,21.33,21.26,21.28,390515.0
2022-01-10 12:40:00,21.28,21.3,21.22,21.25,405660.0,21.28,21.3,21.22,21.25,405660.0
2022-01-10 12:50:00,21.25,21.34,21.2,21.32,531897.0,21.25,21.34,21.2,21.32,531897.0
2022-01-10 13:00:00,21.31,21.38,21.24,21.35,608506.0,21.31,21.38,21.24,21.35,608506.0
2022-01-10 13:10:00,21.35,21.37,21.3,21.37,322690.0,21.35,21.37,21.3,21.37,322690.0
2022-01-10 13:20:00,21.36,21.37,21.27,21.28,322395.0,21.36,21.37,21.27,21.28,322395.0
2022-01-10 13:30:00,21.28,21.31,21.2,21.21,345272.0,21.28,21.31,21.2,21.21,345272.0
2022-01-10 13:40:00,21.2,21.3,21.2,21.26,264716.0,21.2,21.3,21.2,21.26,264716.0
2022-01-10 13:50:00,21.27,21.32,21.23,21.27,376052.0,21.27,21.32,21.23,21.27,376052.0
2022-01-10 14:00:00,21.27,21.39,21.25,21.38,455991.0,21.27,21.39,21.25,21.38,455991.0
2022-01-10 14:10:00,21.37,21.41,21.34,21.4,564920.0,21.37,21.41,21.34,21.4,564920.0
2022-01-10 14:20:00,21.4,21.41,21.32,21.36,324677.0,21.4,21.41,21.32,21.36,324677.0
2022-01-10 14:30:00,21.36,21.41,21.33,21.38,243052.0,21.36,21.41,21.33,21.38,243052.0
2022-01-10 14:40:00,21.38,21.41,21.34,21.39,333513.0,21.38,21.41,21.34,21.39,333513.0
2022-01-10 14:50:00,21.39,21.39,21.28,21.3,339421.0,21.39,21.39,21.28,21.3,339421.0
2022-01-10 15:00:00,21.31,21.37,21.23,21.25,659443.0,21.31,21.37,21.23,21.25,659443.0
2022-01-10 15:10:00,21.25,21.36,21.23,21.32,512181.0,21.25,21.36,21.23,21.32,512181.0
2022-01-10 15:20:00,21.32,21.39,21.31,21.37,397121.0,21.32,21.39,21.31,21.37,397121.0
2022-01-10 15:30:00,21.37,21.39,21.3,21.35,575100.0,21.37,21.39,21.3,21.35,575100.0
2022-01-10 15:40:00,21.35,21.4,21.34,21.37,755758.0,21.35,21.4,21.34,21.37,755758.0
2022-01-10 15:50:00,21.36,21.42,21.33,21.4,1912637.0,21.36,21.42,21.33,21.4,1912637.0
2022-01-11 09:30:00,21.38,21.66,21.23,21.33,2035136.0,21.38,21.66,21.23,21.33,2035136.0
2022-01-11 09:40:00,21.34,21.48,21.11,21.23,1436502.0,21.34,21.48,21.11,21.23,1436502.0
2022-01-11 09:50:00,21.22,21.43,21.17,21.41,1102229.0,21.22,21.43,21.17,21.41,1102229.0
2022-01-11 10:00:00,21.42,21.6,21.38,21.51,947807.0,21.42,21.6,21.38,21.51,947807.0
2022-01-11 10:10:00,21.51,21.68,21.49,21.62,910843.0,21.51,21.68,21.49,21.62,910843.0
2022-01-11 10:20:00,21.61,21.73,21.58,21.7,773596.0,21.61,21.73,21.58,21.7,773596.0
2022-01-11 10:30:00,21.71,21.72,21.54,21.61,849252.0,21.71,21.72,21.54,21.61,849252.0
2022-01-11 10:40:00,21.6,21.64,21.52,21.6,483691.0,21.6,21.64,21.52,21.6,483691.0
2022-01-11 10:50:00,21.59,21.66,21.55,21.61,519424.0,21.59,21.66,21.55,21.61,519424.0
2022-01-11 11:00:00,21.61,21.78,21.6,21.76,733225.0,21.61,21.78,21.6,21.76,733225.0
2022-01-11 11:10:00,21.76,21.89,21.72,21.88,817121.0,21.76,21.89,21.72,21.88,817121.0
2022-01-11 11:20:00,21.87,21.89,21.78,21.88,786624.0,21.87,21.89,21.78,21.88,786624.0
2022-01-11 11:30:00,21.88,22.01,21.81,21.99,1037819.0,21.88,22.01,21.81,21.99,1037819.0
2022-01-11 11:40:00,21.99,22.03,21.93,21.95,617766.0,21.99,22.03,21.93,21.95,617766.0
2022-01-11 11:50:00,21.95,21.99,21.91,21.96,530568.0,21.95,21.99,21.91,21.96,530568.0
2022-01-11 12:00:00,21.96,22.01,21.94,21.96,421846.0,21.96,22.01,21.94,21.96,421846.0
2022-01-11 12:10:00,21.96,22.01,21.95,21.99,324724.0,21.96,22.01,21.95,21.99,324724.0
2022-01-11 12:20:00,21.99,22.03,21.91,21.91,517305.0,21.99,22.03,21.91,21.91,517305.0
2022-01-11 12:30:00,21.92,22.08,21.89,22.07,674493.0,21.92,22.08,21.89,22.07,674493.0
2022-01-11 12:40:00,22.08,22.22,22.07,22.21,699421.0,22.08,22.22,22.07,22.21,699421.0
2022-01-11 12:50:00,22.2,22.2,22.1,22.15,499090.0,22.2,22.2,22.1,22.15,499090.0
2022-01-11 13:00:00,22.14,22.15,22.01,22.05,638296.0,22.14,22.15,22.01,22.05,638296.0
2022-01-11 13:10:00,22.05,22.18,22.04,22.16,635488.0,22.05,22.18,22.04,22.16,635488.0
2022-01-11 13:20:00,22.16,22.23,22.13,22.16,599312.0,22.16,22.23,22.13,22.16,599312.0
2022-01-11 13:30:00,22.16,22.2,22.12,22.17,507162.0,22.16,22.2,22.12,22.17,507162.0
2022-01-11 13:40:00,22.18,22.2,22.14,22.16,352718.0,22.18,22.2,22.14,22.16,352718.0
2022-01-11 13:50:00,22.16,22.2,22.13,22.19,308758.0,22.16,22.2,22.13,22.19,308758.0
2022-01-11 14:00:00,22.2,22.21,22.13,22.17,438310.0,22.2,22.21,22.13,22.17,438310.0
2022-01-11 14:10:00,22.16,22.17,22.12,22.15,253853.0,22.16,22.17,22.12,22.15,253853.0
2022-01-11 14:20:00,22.15,22.15,22.1,22.13,232883.0,22.15,22.15,22.1,22.13,232883.0
2022-01-11 14:30:00,22.12,22.12,22.0,22.05,549631.0,22.12,22.12,22.0,22.05,549631.0
2022-01-11 14:40:00,22.05,22.1,22.04,22.1,242289.0,22.05,22.1,22.04,22.1,242289.0
2022-01-11 14:50:00,22.09,22.12,22.06,22.09,218320.0,22.09,22.12,22.06,22.09,218320.0
2022-01-11 15:00:00,22.09,22.12,22.05,22.09,401201.0,22.09,22.12,22.05,22.09,401201.0
2022-01-11 15:10:00,22.09,22.13,22.08,22.11,475181.0,22.09,22.13,22.08,22.11,475181.0
2022-01-11 15:20:00,22.11,22.15,22.09,22.14,508650.0,22.11,22.15,22.09,22.14,508650.0
2022-01-11 15:30:00,22.14,22.15,22.0,22.0,693492.0,22.14,22.15,22.0,22.0,693492.0
2022-01-11 15:40:00,22.01,22.02,21.97,21.98,728442.0,22.01,22.02,21.97,21.98,728442.0
2022-01-11 15:50:00,21.99,22.0,21.94,22.0,1487477.0,21.99,22.0,21.94,22.0,1487477.0
2022-01-12 09:30:00,22.18,22.36,21.8,21.94,2833090.0,22.18,22.36,21.8,21.94,2833090.0
2022-01-12 09:40:00,21.93,22.16,21.83,22.14,1553994.0,21.93,22.16,21.83,22.14,1553994.0
2022-01-12 09:50:00,22.15,22.46,22.11,22.36,2283557.0,22.15,22.46,22.11,22.36,2283557.0
2022-01-12 10:00:00,22.37,22.45,22.18,22.24,1628747.0,22.37,22.45,22.18,22.24,1628747.0
2022-01-12 10:10:00,22.25,22.37,22.1,22.11,1243681.0,22.25,22.37,22.1,22.11,1243681.0
2022-01-12 10:20:00,22.1,22.13,22.01,22.03,818721.0,22.1,22.13,22.01,22.03,818721.0
2022-01-12 10:30:00,22.03,22.07,21.9,21.95,1197934.0,22.03,22.07,21.9,21.95,1197934.0
2022-01-12 10:40:00,21.95,21.98,21.84,21.88,1095162.0,21.95,21.98,21.84,21.88,1095162.0
2022-01-12 10:50:00,21.88,22.03,21.86,22.01,783589.0,21.88,22.03,21.86,22.01,783589.0
2022-01-12 11:00:00,22.02,22.13,21.96,22.02,826209.0,22.02,22.13,21.96,22.02,826209.0
2022-01-12 11:10:00,22.03,22.1,21.96,22.05,599049.0,22.03,22.1,21.96,22.05,599049.0
2022-01-12 11:20:00,22.04,22.23,22.04,22.13,780860.0,22.04,22.23,22.04,22.13,780860.0
2022-01-12 11:30:00,22.13,22.21,22.1,22.13,752820.0,22.13,22.21,22.1,22.13,752820.0
2022-01-12 11:40:00,22.14,22.2,22.08,22.2,556218.0,22.14,22.2,22.08,22.2,556218.0
2022-01-12 11:50:00,22.2,22.22,22.15,22.17,453087.0,22.2,22.22,22.15,22.17,453087.0
2022-01-12 12:00:00,22.17,22.23,22.12,22.2,516071.0,22.17,22.23,22.12,22.2,516071.0
2022-01-12 12:10:00,22.2,22.29,22.16,22.28,483186.0,22.2,22.29,22.16,22.28,483186.0
2022-01-12 12:20:00,22.28,22.3,22.24,22.28,312713.0,22.28,22.3,22.24,22.28,312713.0
2022-01-12 12:30:00,22.28,22.31,22.25,22.27,340913.0,22.28,22.31,22.25,22.27,340913.0
2022-01-12 12:40:00,22.27,22.34,22.26,22.34,350635.0,22.27,22.34,22.26,22.34,350635.0
2022-01-12 12:50:00,22.34,22.36,22.32,22.34,387413.0,22.34,22.36,22.32,22.34,387413.0
2022-01-12 13:00:00,22.34,22.34,22.22,22.32,523355.0,22.34,22.34,22.22,22.32,523355.0
2022-01-12 13:10:00,22.33,22.33,22.21,22.27,460824.0,22.33,22.33,22.21,22.27,460824.0
2022-01-12 13:20:00,22.27,22.28,22.23,22.26,245692.0,22.27,22.28,22.23,22.26,245692.0
2022-01-12 13:30:00,22.25,22.29,22.22,22.27,334870.0,22.25,22.29,22.22,22.27,334870.0
2022-01-12 13:40:00,22.28,22.32,22.26,22.28,336031.0,22.28,22.32,22.26,22.28,336031.0
2022-01-12 13:50:00,22.27,22.28,22.21,22.23,432913.0,22.27,22.28,22.21,22.23,432913.0
2022-01-12 14:00:00,22.24,22.26,22.17,22.25,499285.0,22.24,22.26,22.17,22.25,499285.0
2022-01-12 14:10:00,22.24,22.28,22.21,22.23,304698.0,22.24,22.28,22.21,22.23,304698.0
2022-01-12 14:20:00,22.22,22.42,22.21,22.36,1651277.0,22.22,22.42,22.21,22.36,1651277.0
2022-01-12 14:30:00,22.36,22.36,22.27,22.3,557845.0,22.36,22.36,22.27,22.3,557845.0
2022-01-12 14:40:00,22.3,22.32,22.23,22.31,416221.0,22.3,22.32,22.23,22.31,416221.0
2022-01-12 14:50:00,22.3,22.33,22.27,22.3,263987.0,22.3,22.33,22.27,22.3,263987.0
2022-01-12 15:00:00,22.3,22.31,22.25,22.27,314560.0,22.3,22.31,22.25,22.27,314560.0
2022-01-12 15:10:00,22.27,22.34,22.25,22.3,486366.0,22.27,22.34,22.25,22.3,486366.0
2022-01-12 15:20:00,22.3,22.34,22.27,22.31,359977.0,22.3,22.34,22.27,22.31,359977.0
2022-01-12 15:30:00,22.31,22.37,22.29,22.31,650601.0,22.31,22.37,22.29,22.31,650601.0
2022-01-12 15:40:00,22.31,22.38,22.31,22.32,730017.0,22.31,22.38,22.31,22.32,730017.0
2022-01-12 15:50:00,22.31,22.36,22.29,22.31,1642395.0,22.31,22.36,22.29,22.31,1642395.0
2022-01-13 09:30:00,22.42,22.74,22.37,22.73,2577386.0,22.42,22.74,22.37,22.73,2577386.0
2022-01-13 09:40:00,22.73,22.87,22.63,22.82,1582766.0,22.73,22.87,22.63,22.82,1582766.0
2022-01-13 09:50:00,22.81,23.11,22.75,22.95,2685804.0,22.81,23.11,22.75,22.95,2685804.0
2022-01-13 10:00:00,22.95,23.15,22.94,23.06,1757965.0,22.95,23.15,22.94,23.06,1757965.0
2022-01-13 10:10:00,23.06,23.14,22.84,22.89,1738732.0,23.06,23.14,22.84,22.89,1738732.0
2022-01-13 10:20:00,22.89,22.96,22.86,22.95,935075.0,22.89,22.96,22.86,22.95,935075.0
2022-01-13 10:30:00,22.95,23.03,22.77,22.83,1135762.0,22.95,23.03,22.77,22.83,1135762.0
2022-01-13 10:40:00,22.83,23.01,22.8,22.98,978481.0,22.83,23.01,22.8,22.98,978481.0
2022-01-13 10:50:00,22.98,23.01,22.88,23.01,1131273.0,22.98,23.01,22.88,23.01,1131273.0
2022-01-13 11:00:00,23.01,23.14,22.97,23.05,1165179.0,23.01,23.14,22.97,23.05,1165179.0
2022-01-13 11:10:00,23.05,23.12,22.98,23.08,730632.0,23.05,23.12,22.98,23.08,730632.0
2022-01-13 11:20:00,23.09,23.19,23.07,23.18,1062372.0,23.09,23.19,23.07,23.18,1062372.0
2022-01-13 11:30:00,23.18,23.24,23.16,23.18,1099549.0,23.18,23.24,23.16,23.18,1099549.0
2022-01-13 11:40:00,23.18,23.3,23.11,23.3,1350901.0,23.18,23.3,23.11,23.3,1350901.0
2022-01-13 11:50:00,23.29,23.3,23.08,23.11,1173459.0,23.29,23.3,23.08,23.11,1173459.0
2022-01-13 12:00:00,23.1,23.11,22.98,23.05,942977.0,23.1,23.11,22.98,23.05,942977.0
2022-01-13 12:10:00,23.05,23.06,22.91,22.94,704270.0,23.05,23.06,22.91,22.94,704270.0
2022-01-13 12:20:00,22.95,23.09,22.86,23.06,1108820.0,22.95,23.09,22.86,23.06,1108820.0
2022-01-13 12:30:00,23.05,23.11,22.98,23.01,660589.0,23.05,23.11,22.98,23.01,660589.0
2022-01-13 12:40:00,23.0,23.03,22.9,22.93,547337.0,23.0,23.03,22.9,22.93,547337.0
2022-01-13 12:50:00,22.92,22.99,22.88,22.99,380561.0,22.92,22.99,22.88,22.99,380561.0
2022-01-13 13:00:00,22.98,23.05,22.95,23.03,563631.0,22.98,23.05,22.95,23.03,563631.0
2022-01-13 13:10:00,23.03,23.05,22.98,23.02,426611.0,23.03,23.05,22.98,23.02,426611.0
2022-01-13 13:20:00,23.02,23.11,23.01,23.1,624154.0,23.02,23.11,23.01,23.1,624154.0
2022-01-13 13:30:00,23.09,23.13,23.07,23.11,424574.0,23.09,23.13,23.07,23.11,424574.0
2022-01-13 13:40:00,23.11,23.13,23.09,23.1,203531.0,23.11,23.13,23.09,23.1,203531.0
2022-01-13 13:50:00,23.09,23.15,23.08,23.14,355464.0,23.09,23.15,23.08,23.14,355464.0
2022-01-13 14:00:00,23.14,23.21,23.13,23.18,537880.0,23.14,23.21,23.13,23.18,537880.0
2022-01-13 14:10:00,23.18,23.18,23.07,23.09,526963.0,23.18,23.18,23.07,23.09,526963.0
2022-01-13 14:20:00,23.09,23.16,23.07,23.11,339858.0,23.09,23.16,23.07,23.11,339858.0
2022-01-13 14:30:00,23.11,23.12,22.98,22.98,883469.0,23.11,23.12,22.98,22.98,883469.0
2022-01-13 14:40:00,22.98,23.01,22.92,22.94,653263.0,22.98,23.01,22.92,22.94,653263.0
2022-01-13 14:50:00,22.93,23.07,22.92,23.05,788281.0,22.93,23.07,22.92,23.05,788281.0
2022-01-13 15:00:00,23.05,23.07,22.99,23.02,451817.0,23.05,23.07,22.99,23.02,451817.0
2022-01-13 15:10:00,23.02,23.02,22.95,22.99,661655.0,23.02,23.02,22.95,22.99,661655.0
2022-01-13 15:20:00,22.99,23.02,22.94,22.96,582749.0,22.99,23.02,22.94,22.96,582749.0
2022-01-13 15:30:00,22.95,22.97,22.88,22.91,698995.0,22.95,22.97,22.88,22.91,698995.0
2022-01-13 15:40:00,22.9,22.93,22.86,22.88,1067963.0,22.9,22.93,22.86,22.88,1067963.0
2022-01-13 15:50:00,22.89,22.93,22.85,22.92,2801540.0,22.89,22.93,22.85,22.92,2801540.0
2022-01-14 09:30:00,22.6,22.82,22.38,22.7,2853642.0,22.6,22.82,22.38,22.7,2853642.0
2022-01-14 09:40:00,22.71,22.79,22.52,22.52,1256768.0,22.71,22.79,22.52,22.52,1256768.0
2022-01-14 09:50:00,22.52,22.66,22.38,22.62,1322445.0,22.52,22.66,22.38,22.62,1322445.0
2022-01-14 10:00:00,22.62,22.75,22.51,22.55,1006516.0,22.62,22.75,22.51,22.55,1006516.0
2022-01-14 10:10:00,22.54,22.81,22.54,22.81,962376.0,22.54,22.81,22.54,22.81,962376.0
2022-01-14 10:20:00,22.8,22.8,22.55,22.55,723864.0,22.8,22.8,22.55,22.55,723864.0
2022-01-14 10:30:00,22.55,22.69,22.5,22.64,1311874.0,22.55,22.69,22.5,22.64,1311874.0
2022-01-14 10:40:00,22.65,22.66,22.55,22.63,543502.0,22.65,22.66,22.55,22.63,543502.0
2022-01-14 10:50:00,22.64,22.74,22.58,22.68,483459.0,22.64,22.74,22.58,22.68,483459.0
2022-01-14 11:00:00,22.68,22.75,22.5,22.52,818422.0,22.68,22.75,22.5,22.52,818422.0
2022-01-14 11:10:00,22.52,22.57,22.48,22.52,678818.0,22.52,22.57,22.48,22.52,678818.0
2022-01-14 11:20:00,22.52,22.59,22.49,22.55,601878.0,22.52,22.59,22.49,22.55,601878.0
2022-01-14 11:30:00,22.55,22.62,22.49,22.56,619635.0,22.55,22.62,22.49,22.56,619635.0
2022-01-14 11:40:00,22.56,22.63,22.52,22.57,485903.0,22.56,22.63,22.52,22.57,485903.0
2022-01-14 11:50:00,22.57,22.6,22.49,22.5,355299.0,22.57,22.6,22.49,22.5,355299.0
2022-01-14 12:00:00,22.51,22.54,22.45,22.51,412237.0,22.51,22.54,22.45,22.51,412237.0
2022-01-14 12:10:00,22.52,22.58,22.5,22.52,322789.0,22.52,22.58,22.5,22.52,322789.0
2022-01-14 12:20:00,22.53,22.55,22.49,22.51,210803.0,22.53,22.55,22.49,22.51,210803.0
2022-01-14 12:30:00,22.52,22.55,22.39,22.4,483744.0,22.52,22.55,22.39,22.4,483744.0
2022-01-14 12:40:00,22.39,22.4,22.26,22.32,791775.0,22.39,22.4,22.26,22.32,791775.0
2022-01-14 12:50:00,22.31,22.44,22.3,22.43,578644.0,22.31,22.44,22.3,22.43,578644.0
2022-01-14 13:00:00,22.43,22.5,22.42,22.42,380474.0,22.43,22.5,22.42,22.42,380474.0
2022-01-14 13:10:00,22.42,22.48,22.38,22.47,336336.0,22.42,22.48,22.38,22.47,336336.0
2022-01-14 13:20:00,22.47,22.5,22.43,22.46,331857.0,22.47,22.5,22.43,22.46,331857.0
2022-01-14 13:30:00,22.46,22.52,22.46,22.49,383037.0,22.46,22.52,22.46,22.49,383037.0
2022-01-14 13:40:00,22.48,22.63,22.47,22.59,711111.0,22.48,22.63,22.47,22.59,711111.0
2022-01-14 13:50:00,22.59,22.65,22.55,22.63,294093.0,22.59,22.65,22.55,22.63,294093.0
2022-01-14 14:00:00,22.63,22.69,22.6,22.68,298481.0,22.63,22.69,22.6,22.68,298481.0
2022-01-14 14:10:00,22.67,22.72,22.63,22.71,288678.0,22.67,22.72,22.63,22.71,288678.0
2022-01-14 14:20:00,22.7,22.74,22.64,22.66,351178.0,22.7,22.74,22.64,22.66,351178.0
2022-01-14 14:30:00,22.65,22.8,22.64,22.78,515039.0,22.65,22.8,22.64,22.78,515039.0
2022-01-14 14:40:00,22.77,22.8,22.73,22.79,305486.0,22.77,22.8,22.73,22.79,305486.0
2022-01-14 14:50:00,22.8,22.83,22.77,22.77,248018.0,22.8,22.83,22.77,22.77,248018.0
2022-01-14 15:00:00,22.77,22.85,22.75,22.77,354737.0,22.77,22.85,22.75,22.77,354737.0
2022-01-14 15:10:00,22.77,22.84,22.73,22.82,440765.0,22.77,22.84,22.73,22.82,440765.0
2022-01-14 15:20:00,22.82,22.86,22.79,22.8,501851.0,22.82,22.86,22.79,22.8,501851.0
2022-01-14 15:30:00,22.8,22.87,22.78,22.83,474000.0,22.8,22.87,22.78,22.83,474000.0
2022-01-14 15:40:00,22.83,22.92,22.82,22.89,784466.0,22.83,22.92,22.82,22.89,784466.0
2022-01-14 15:50:00,22.89,22.95,22.87,22.95,1490097.0,22.89,22.95,22.87,22.95,1490097.0
2022-01-18 09:30:00,22.52,22.76,22.16,22.33,3768071.0,22.52,22.76,22.16,22.33,3768071.0
2022-01-18 09:40:00,22.34,22.58,22.28,22.54,1489015.0,22.34,22.58,22.28,22.54,1489015.0
2022-01-18 09:50:00,22.54,22.67,22.48,22.49,1079006.0,22.54,22.67,22.48,22.49,1079006.0
2022-01-18 10:00:00,22.48,22.61,22.4,22.59,663240.0,22.48,22.61,22.4,22.59,663240.0
2022-01-18 10:10:00,22.6,22.68,22.53,22.54,766497.0,22.6,22.68,22.53,22.54,766497.0
2022-01-18 10:20:00,22.54,22.58,22.44,22.53,506904.0,22.54,22.58,22.44,22.53,506904.0
2022-01-18 10:30:00,22.53,22.53,22.29,22.35,1000603.0,22.53,22.53,22.29,22.35,1000603.0
2022-01-18 10:40:00,22.36,22.43,22.31,22.39,762749.0,22.36,22.43,22.31,22.39,762749.0
2022-01-18 10:50:00,22.39,22.41,22.31,22.35,401312.0,22.39,22.41,22.31,22.35,401312.0
2022-01-18 11:00:00,22.36,22.39,22.29,22.38,514929.0,22.36,22.39,22.29,22.38,514929.0
2022-01-18 11:10:00,22.38,22.42,22.31,22.38,337506.0,22.38,22.42,22.31,22.38,337506.0
2022-01-18 11:20:00,22.37,22.41,22.3,22.32,635707.0,22.37,22.41,22.3,22.32,635707.0
2022-01-18 11:30:00,22.31,22.34,22.21,22.3,679463.0,22.31,22.34,22.21,22.3,679463.0
2022-01-18 11:40:00,22.3,22.44,22.28,22.43,403728.0,22.3,22.44,22.28,22.43,403728.0
2022-01-18 11:50:00,22.42,22.44,22.32,22.32,425733.0,22.42,22.44,22.32,22.32,425733.0
2022-01-18 12:00:00,22.31,22.33,22.21,22.23,369323.0,22.31,22.33,22.21,22.23,369323.0
2022-01-18 12:10:00,22.23,22.28,22.19,22.25,421090.0,22.23,22.28,22.19,22.25,421090.0
2022-01-18 12:20:00,22.25,22.26,22.2,22.24,276920.0,22.25,22.26,22.2,22.24,276920.0
2022-01-18 12:30:00,22.25,22.33,22.22,22.28,305306.0,22.25,22.33,22.22,22.28,305306.0
2022-01-18 12:40:00,22.28,22.3,22.16,22.17,357472.0,22.28,22.3,22.16,22.17,357472.0
2022-01-18 12:50:00,22.17,22.23,22.16,22.18,247092.0,22.17,22.23,22.16,22.18,247092.0
2022-01-18 13:00:00,22.17,22.18,22.09,22.11,678951.0,22.17,22.18,22.09,22.11,678951.0
2022-01-18 13:10:00,22.12,22.12,22.04,22.1,490036.0,22.12,22.12,22.04,22.1,490036.0
2022-01-18 13:20:00,22.1,22.1,21.98,22.03,771658.0,22.1,22.1,21.98,22.03,771658.0
2022-01-18 13:30:00,22.03,22.17,22.02,22.16,428343.0,22.03,22.17,22.02,22.16,428343.0
2022-01-18 13:40:00,22.16,22.19,22.12,22.15,310407.0,22.16,22.19,22.12,22.15,310407.0
2022-01-18 13:50:00,22.15,22.2,22.1,22.17,244197.0,22.15,22.2,22.1,22.17,244197.0
2022-01-18 14:00:00,22.17,22.23,22.15,22.2,327761.0,22.17,22.23,22.15,22.2,327761.0
2022-01-18 14:10:00,22.2,22.23,22.16,22.21,304155.0,22.2,22.23,22.16,22.21,304155.0
2022-01-18 14:20:00,22.21,22.23,22.12,22.15,290333.0,22.21,22.23,22.12,22.15,290333.0
2022-01-18 14:30:00,22.16,22.27,22.15,22.26,312551.0,22.16,22.27,22.15,22.26,312551.0
2022-01-18 14:40:00,22.25,22.34,22.25,22.32,292523.0,22.25,22.34,22.25,22.32,292523.0
2022-01-18 14:50:00,22.32,22.37,22.25,22.27,469828.0,22.32,22.37,22.25,22.27,469828.0
2022-01-18 15:00:00,22.27,22.27,22.17,22.18,402748.0,22.27,22.27,22.17,22.18,402748.0
2022-01-18 15:10:00,22.18,22.19,22.09,22.13,565188.0,22.18,22.19,22.09,22.13,565188.0
2022-01-18 15:20:00,22.13,22.15,22.08,22.12,537711.0,22.13,22.15,22.08,22.12,537711.0
2022-01-18 15:30:00,22.12,22.12,22.01,22.04,666306.0,22.12,22.12,22.01,22.04,666306.0
2022-01-18 15:40:00,22.04,22.04,21.99,22.03,764585.0,22.04,22.04,21.99,22.03,764585.0
2022-01-18 15:50:00,22.03,22.04,21.91,21.99,2213004.0,22.03,22.04,21.91,21.99,2213004.0
2022-01-19 09:30:00,21.92,21.95,21.58,21.75,2593070.0,21.92,21.95,21.58,21.75,2593070.0
2022-01-19 09:40:00,21.76,21.81,21.59,21.63,1020301.0,21.76,21.81,21.59,21.63,1020301.0
2022-01-19 09:50:00,21.61,21.96,21.58,21.92,1047880.0,21.61,21.96,21.58,21.92,1047880.0
2022-01-19 10:00:00,21.92,21.92,21.75,21.83,894344.0,21.92,21.92,21.75,21.83,894344.0
2022-01-19 10:10:00,21.84,21.94,21.76,21.84,981137.0,21.84,21.94,21.76,21.84,981137.0
2022-01-19 10:20:00,21.84,21.86,21.61,21.64,609945.0,21.84,21.86,21.61,21.64,609945.0
2022-01-19 10:30:00,21.64,21.64,21.45,21.55,982312.0,21.64,21.64,21.45,21.55,982312.0
2022-01-19 10:40:00,21.55,21.57,21.44,21.46,691438.0,21.55,21.57,21.44,21.46,691438.0
2022-01-19 10:50:00,21.46,21.59,21.46,21.58,610113.0,21.46,21.59,21.46,21.58,610113.0
2022-01-19 11:00:00,21.58,21.7,21.57,21.67,542555.0,21.58,21.7,21.57,21.67,542555.0
2022-01-19 11:10:00,21.67,21.7,21.62,21.66,352596.0,21.67,21.7,21.62,21.66,352596.0
2022-01-19 11:20:00,21.66,21.68,21.55,21.63,405454.0,21.66,21.68,21.55,21.63,405454.0
2022-01-19 11:30:00,21.63,21.65,21.48,21.53,390795.0,21.63,21.65,21.48,21.53,390795.0
2022-01-19 11:40:00,21.52,21.6,21.45,21.56,642214.0,21.52,21.6,21.45,21.56,642214.0
2022-01-19 11:50:00,21.56,21.68,21.55,21.58,552825.0,21.56,21.68,21.55,21.58,552825.0
2022-01-19 12:00:00,21.57,21.69,21.57,21.69,455237.0,21.57,21.69,21.57,21.69,455237.0
2022-01-19 12:10:00,21.69,21.88,21.68,21.84,591974.0,21.69,21.88,21.68,21.84,591974.0
2022-01-19 12:20:00,21.84,21.84,21.75,21.78,425634.0,21.84,21.84,21.75,21.78,425634.0
2022-01-19 12:30:00,21.79,21.8,21.64,21.66,392770.0,21.79,21.8,21.64,21.66,392770.0
2022-01-19 12:40:00,21.66,21.75,21.62,21.74,223166.0,21.66,21.75,21.62,21.74,223166.0
2022-01-19 12:50:00,21.73,21.78,21.7,21.73,256282.0,21.73,21.78,21.7,21.73,256282.0
2022-01-19 13:00:00,21.73,21.73,21.61,21.64,255181.0,21.73,21.73,21.61,21.64,255181.0
2022-01-19 13:10:00,21.64,21.68,21.62,21.66,253905.0,21.64,21.68,21.62,21.66,253905.0
2022-01-19 13:20:00,21.66,21.66,21.58,21.6,236247.0,21.66,21.66,21.58,21.6,236247.0
2022-01-19 13:30:00,21.59,21.67,21.56,21.64,222278.0,21.59,21.67,21.56,21.64,222278.0
2022-01-19 13:40:00,21.63,21.67,21.62,21.63,132300.0,21.63,21.67,21.62,21.63,132300.0
2022-01-19 13:50:00,21.62,21.69,21.59,21.62,275967.0,21.62,21.69,21.59,21.62,275967.0
2022-01-19 14:00:00,21.61,21.63,21.52,21.55,292549.0,21.61,21.63,21.52,21.55,292549.0
2022-01-19 14:10:00,21.55,21.55,21.48,21.53,360750.0,21.55,21.55,21.48,21.53,360750.0
2022-01-19 14:20:00,21.53,21.53,21.46,21.46,206729.0,21.53,21.53,21.46,21.46,206729.0
2022-01-19 14:30:00,21.46,21.51,21.4,21.48,2555634.0,21.46,21.51,21.4,21.48,2555634.0
2022-01-19 14:40:00,21.49,21.52,21.41,21.41,344313.0,21.49,21.52,21.41,21.41,344313.0
2022-01-19 14:50:00,21.41,21.45,21.39,21.42,373977.0,21.41,21.45,21.39,21.42,373977.0
2022-01-19 15:00:00,21.43,21.47,21.4,21.45,295582.0,21.43,21.47,21.4,21.45,295582.0
2022-01-19 15:10:00,21.44,21.52,21.43,21.48,272861.0,21.44,21.52,21.43,21.48,272861.0
2022-01-19 15:20:00,21.47,21.49,21.39,21.42,413445.0,21.47,21.49,21.39,21.42,413445.0
2022-01-19 15:30:00,21.42,21.42,21.33,21.36,701976.0,21.42,21.42,21.33,21.36,701976.0
2022-01-19 15:40:00,21.36,21.39,21.33,21.36,659170.0,21.36,21.39,21.33,21.36,659170.0
2022-01-19 15:50:00,21.35,21.37,21.18,21.23,2439295.0,21.35,21.37,21.18,21.23,2439295.0
2022-01-20 09:30:00,21.31,21.59,21.21,21.42,1890247.0,21.31,21.59,21.21,21.42,1890247.0
2022-01-20 09:40:00,21.41,21.55,21.13,21.16,1034988.0,21.41,21.55,21.13,21.16,1034988.0
2022-01-20 09:50:00,21.16,21.42,21.15,21.41,892501.0,21.16,21.42,21.15,21.41,892501.0
2022-01-20 10:00:00,21.41,21.49,21.3,21.43,747368.0,21.41,21.49,21.3,21.43,747368.0
2022-01-20 10:10:00,21.43,21.53,21.35,21.46,714969.0,21.43,21.53,21.35,21.46,714969.0
2022-01-20 10:20:00,21.47,21.51,21.4,21.5,429358.0,21.47,21.51,21.4,21.5,429358.0
2022-01-20 10:30:00,21.51,21.73,21.47,21.73,694145.0,21.51,21.73,21.47,21.73,694145.0
2022-01-20 10:40:00,21.73,21.81,21.71,21.8,571047.0,21.73,21.81,21.71,21.8,571047.0
2022-01-20 10:50:00,21.79,21.98,21.79,21.95,955792.0,21.79,21.98,21.79,21.95,955792.0
2022-01-20 11:00:00,21.95,21.96,21.79,21.8,855332.0,21.95,21.96,21.79,21.8,855332.0
2022-01-20 11:10:00,21.81,21.83,21.71,21.72,437098.0,21.81,21.83,21.71,21.72,437098.0
2022-01-20 11:20:00,21.73,21.76,21.64,21.73,713675.0,21.73,21.76,21.64,21.73,713675.0
2022-01-20 11:30:00,21.73,21.81,21.71,21.8,416815.0,21.73,21.81,21.71,21.8,416815.0
2022-01-20 11:40:00,21.79,21.85,21.73,21.84,327346.0,21.79,21.85,21.73,21.84,327346.0
2022-01-20 11:50:00,21.84,21.9,21.83,21.89,325472.0,21.84,21.9,21.83,21.89,325472.0
2022-01-20 12:00:00,21.89,21.9,21.81,21.84,244834.0,21.89,21.9,21.81,21.84,244834.0
2022-01-20 12:10:00,21.84,21.85,21.76,21.76,218469.0,21.84,21.85,21.76,21.76,218469.0
2022-01-20 12:20:00,21.76,21.83,21.75,21.83,207128.0,21.76,21.83,21.75,21.83,207128.0
2022-01-20 12:30:00,21.83,21.86,21.74,21.76,235206.0,21.83,21.86,21.74,21.76,235206.0
2022-01-20 12:40:00,21.76,21.78,21.69,21.71,260586.0,21.76,21.78,21.69,21.71,260586.0
2022-01-20 12:50:00,21.7,21.71,21.66,21.7,268170.0,21.7,21.71,21.66,21.7,268170.0
2022-01-20 13:00:00,21.7,21.7,21.62,21.66,261162.0,21.7,21.7,21.62,21.66,261162.0
2022-01-20 13:10:00,21.66,21.74,21.64,21.68,247110.0,21.66,21.74,21.64,21.68,247110.0
2022-01-20 13:20:00,21.68,21.71,21.63,21.66,427183.0,21.68,21.71,21.63,21.66,427183.0
2022-01-20 13:30:00,21.66,21.67,21.56,21.6,449049.0,21.66,21.67,21.56,21.6,449049.0
2022-01-20 13:40:00,21.59,21.6,21.53,21.55,284398.0,21.59,21.6,21.53,21.55,284398.0
2022-01-20 13:50:00,21.55,21.64,21.54,21.6,246487.0,21.55,21.64,21.54,21.6,246487.0
2022-01-20 14:00:00,21.6,21.68,21.57,21.66,210604.0,21.6,21.68,21.57,21.66,210604.0
2022-01-20 14:10:00,21.66,21.66,21.51,21.53,343842.0,21.66,21.66,21.51,21.53,343842.0
2022-01-20 14:20:00,21.53,21.55,21.38,21.39,506040.0,21.53,21.55,21.38,21.39,506040.0
2022-01-20 14:30:00,21.39,21.4,21.34,21.39,372593.0,21.39,21.4,21.34,21.39,372593.0
2022-01-20 14:40:00,21.38,21.38,21.3,21.35,351264.0,21.38,21.38,21.3,21.35,351264.0
2022-01-20 14:50:00,21.35,21.37,21.23,21.25,412712.0,21.35,21.37,21.23,21.25,412712.0
2022-01-20 15:00:00,21.25,21.29,21.16,21.2,398463.0,21.25,21.29,21.16,21.2,398463.0
2022-01-20 15:10:00,21.19,21.26,21.18,21.25,447266.0,21.19,21.26,21.18,21.25,447266.0
2022-01-20 15:20:00,21.24,21.25,21.1,21.12,584249.0,21.24,21.25,21.1,21.12,584249.0
2022-01-20 15:30:00,21.12,21.12,20.95,21.0,892097.0,21.12,21.12,20.95,21.0,892097.0
2022-01-20 15:40:00,20.99,21.01,20.81,20.82,936719.0,20.99,21.01,20.81,20.82,936719.0
2022-01-20 15:50:00,20.82,20.87,20.73,20.8,2037051.0,20.82,20.87,20.73,20.8,2037051.0
2022-01-21 09:30:00,20.68,20.69,20.35,20.4,2811308.0,20.68,20.69,20.35,20.4,2811308.0
2022-01-21 09:40:00,20.4,20.4,20.1,20.3,1894149.0,20.4,20.4,20.1,20.3,1894149.0
2022-01-21 09:50:00,20.3,20.35,20.16,20.24,1025047.0,20.3,20.35,20.16,20.24,1025047.0
2022-01-21 10:00:00,20.24,20.38,20.1,20.13,1074555.0,20.24,20.38,20.1,20.13,1074555.0
2022-01-21 10:10:00,20.14,20.15,19.94,19.94,1536708.0,20.14,20.15,19.94,19.94,1536708.0
2022-01-21 10:20:00,19.94,20.21,19.78,20.11,1805974.0,19.94,20.21,19.78,20.11,1805974.0
2022-01-21 10:30:00,20.11,20.4,20.07,20.33,1371740.0,20.11,20.4,20.07,20.33,1371740.0
2022-01-21 10:40:00,20.32,20.49,20.3,20.47,1288405.0,20.32,20.49,20.3,20.47,1288405.0
2022-01-21 10:50:00,20.48,20.62,20.4,20.45,1244258.0,20.48,20.62,20.4,20.45,1244258.0
2022-01-21 11:00:00,20.45,20.55,20.38,20.52,847440.0,20.45,20.55,20.38,20.52,847440.0
2022-01-21 11:10:00,20.52,20.6,20.45,20.55,662151.0,20.52,20.6,20.45,20.55,662151.0
2022-01-21 11:20:00,20.55,20.66,20.54,20.61,573660.0,20.55,20.66,20.54,20.61,573660.0
2022-01-21 11:30:00,20.6,20.63,20.41,20.42,633458.0,20.6,20.63,20.41,20.42,633458.0
2022-01-21 11:40:00,20.43,20.54,20.4,20.46,640436.0,20.43,20.54,20.4,20.46,640436.0
2022-01-21 11:50:00,20.46,20.51,20.4,20.48,553581.0,20.46,20.51,20.4,20.48,553581.0
2022-01-21 12:00:00,20.47,20.58,20.44,20.48,496863.0,20.47,20.58,20.44,20.48,496863.0
2022-01-21 12:10:00,20.48,20.49,20.29,20.31,583014.0,20.48,20.49,20.29,20.31,583014.0
2022-01-21 12:20:00,20.3,20.44,20.27,20.41,426980.0,20.3,20.44,20.27,20.41,426980.0
2022-01-21 12:30:00,20.4,20.44,20.28,20.34,443531.0,20.4,20.44,20.28,20.34,443531.0
2022-01-21 12:40:00,20.33,20.39,20.28,20.29,359044.0,20.33,20.39,20.28,20.29,359044.0
2022-01-21 12:50:00,20.29,20.34,20.22,20.27,583531.0,20.29,20.34,20.22,20.27,583531.0
2022-01-21 13:00:00,20.27,20.31,20.18,20.21,533435.0,20.27,20.31,20.18,20.21,533435.0
2022-01-21 13:10:00,20.22,20.31,20.2,20.21,404931.0,20.22,20.31,20.2,20.21,404931.0
2022-01-21 13:20:00,20.21,20.23,20.13,20.19,598526.0,20.21,20.23,20.13,20.19,598526.0
2022-01-21 13:30:00,20.19,20.34,20.16,20.32,444403.0,20.19,20.34,20.16,20.32,444403.0
2022-01-21 13:40:00,20.32,20.38,20.29,20.36,470567.0,20.32,20.38,20.29,20.36,470567.0
2022-01-21 13:50:00,20.36,20.4,20.23,20.25,449901.0,20.36,20.4,20.23,20.25,449901.0
2022-01-21 14:00:00,20.26,20.35,20.24,20.31,460183.0,20.26,20.35,20.24,20.31,460183.0
2022-01-21 14:10:00,20.32,20.34,20.26,20.29,267683.0,20.32,20.34,20.26,20.29,267683.0
2022-01-21 14:20:00,20.3,20.33,20.21,20.22,300424.0,20.3,20.33,20.21,20.22,300424.0
2022-01-21 14:30:00,20.22,20.25,20.16,20.25,368912.0,20.22,20.25,20.16,20.25,368912.0
2022-01-21 14:40:00,20.25,20.27,20.17,20.19,301322.0,20.25,20.27,20.17,20.19,301322.0
2022-01-21 14:50:00,20.2,20.2,20.07,20.09,425424.0,20.2,20.2,20.07,20.09,425424.0
2022-01-21 15:00:00,20.09,20.11,19.95,19.98,1089541.0,20.09,20.11,19.95,19.98,1089541.0
2022-01-21 15:10:00,19.98,20.06,19.94,20.01,892612.0,19.98,20.06,19.94,20.01,892612.0
2022-01-21 15:20:00,20.01,20.02,19.97,20.01,898659.0,20.01,20.02,19.97,20.01,898659.0
2022-01-21 15:30:00,20.0,20.09,19.99,20.06,783722.0,20.0,20.09,19.99,20.06,783722.0
2022-01-21 15:40:00,20.05,20.12,20.0,20.02,1464655.0,20.05,20.12,20.0,20.02,1464655.0
2022-01-21 15:50:00,20.01,20.01,19.95,20.0,4083557.0,20.01,20.01,19.95,20.0,4083557.0
2022-01-24 09:30:00,19.08,19.52,18.97,19.41,3655943.0,19.08,19.52,18.97,19.41,3655943.0
2022-01-24 09:40:00,19.39,19.41,19.01,19.02,1515738.0,19.39,19.41,19.01,19.02,1515738.0
2022-01-24 09:50:00,19.02,19.08,18.86,18.94,2120251.0,19.02,19.08,18.86,18.94,2120251.0
2022-01-24 10:00:00,18.94,19.17,18.67,18.69,2581729.0,18.94,19.17,18.67,18.69,2581729.0
2022-01-24 10:10:00,18.69,18.77,18.58,18.59,2024098.0,18.69,18.77,18.58,18.59,2024098.0
2022-01-24 10:20:00,18.59,18.8,18.57,18.76,1472371.0,18.59,18.8,18.57,18.76,1472371.0
2022-01-24 10:30:00,18.76,19.02,18.75,18.99,2066546.0,18.76,19.02,18.75,18.99,2066546.0
2022-01-24 10:40:00,18.98,19.1,18.93,19.05,1410924.0,18.98,19.1,18.93,19.05,1410924.0
2022-01-24 10:50:00,19.05,19.15,18.99,19.06,979258.0,19.05,19.15,18.99,19.06,979258.0
2022-01-24 11:00:00,19.06,19.07,18.8,18.86,862426.0,19.06,19.07,18.8,18.86,862426.0
2022-01-24 11:10:00,18.86,18.88,18.76,18.79,687425.0,18.86,18.88,18.76,18.79,687425.0
2022-01-24 11:20:00,18.8,18.85,18.71,18.82,799208.0,18.8,18.85,18.71,18.82,799208.0
2022-01-24 11:30:00,18.82,18.85,18.6,18.63,727749.0,18.82,18.85,18.6,18.63,727749.0
2022-01-24 11:40:00,18.63,18.67,18.53,18.54,1036531.0,18.63,18.67,18.53,18.54,1036531.0
2022-01-24 11:50:00,18.54,18.74,18.53,18.68,878393.0,18.54,18.74,18.53,18.68,878393.0
2022-01-24 12:00:00,18.68,18.71,18.51,18.53,750099.0,18.68,18.71,18.51,18.53,750099.0
2022-01-24 12:10:00,18.52,18.55,18.39,18.43,1837324.0,18.52,18.55,18.39,18.43,1837324.0
2022-01-24 12:20:00,18.43,18.47,18.25,18.31,1878764.0,18.43,18.47,18.25,18.31,1878764.0
2022-01-24 12:30:00,18.32,18.35,18.24,18.31,725075.0,18.32,18.35,18.24,18.31,725075.0
2022-01-24 12:40:00,18.3,18.49,18.27,18.49,894970.0,18.3,18.49,18.27,18.49,894970.0
2022-01-24 12:50:00,18.49,18.63,18.43,18.6,1319542.0,18.49,18.63,18.43,18.6,1319542.0
2022-01-24 13:00:00,18.59,18.8,18.59,18.76,832045.0,18.59,18.8,18.59,18.76,832045.0
2022-01-24 13:10:00,18.76,19.0,18.75,18.96,1089049.0,18.76,19.0,18.75,18.96,1089049.0
2022-01-24 13:20:00,18.96,19.0,18.76,18.77,761488.0,18.96,19.0,18.76,18.77,761488.0
2022-01-24 13:30:00,18.76,18.97,18.76,18.96,610333.0,18.76,18.97,18.76,18.96,610333.0
2022-01-24 13:40:00,18.95,19.04,18.84,19.04,542497.0,18.95,19.04,18.84,19.04,542497.0
2022-01-24 13:50:00,19.04,19.21,18.99,19.21,866694.0,19.04,19.21,18.99,19.21,866694.0
2022-01-24 14:00:00,19.21,19.35,19.2,19.32,791488.0,19.21,19.35,19.2,19.32,791488.0
2022-01-24 14:10:00,19.32,19.39,19.16,19.21,798798.0,19.32,19.39,19.16,19.21,798798.0
2022-01-24 14:20:00,19.21,19.29,19.12,19.17,745919.0,19.21,19.29,19.12,19.17,745919.0
2022-01-24 14:30:00,19.18,19.27,19.04,19.08,533763.0,19.18,19.27,19.04,19.08,533763.0
2022-01-24 14:40:00,19.09,19.14,19.0,19.11,438579.0,19.09,19.14,19.0,19.11,438579.0
2022-01-24 14:50:00,19.11,19.25,19.07,19.23,513351.0,19.11,19.25,19.07,19.23,513351.0
2022-01-24 15:00:00,19.23,19.3,19.18,19.26,557511.0,19.23,19.3,19.18,19.26,557511.0
2022-01-24 15:10:00,19.27,19.43,19.26,19.32,763647.0,19.27,19.43,19.26,19.32,763647.0
2022-01-24 15:20:00,19.32,19.45,19.31,19.36,875199.0,19.32,19.45,19.31,19.36,875199.0
2022-01-24 15:30:00,19.36,19.6,19.31,19.58,1246686.0,19.36,19.6,19.31,19.58,1246686.0
2022-01-24 15:40:00,19.57,19.64,19.46,19.63,1287575.0,19.57,19.64,19.46,19.63,1287575.0
2022-01-24 15:50:00,19.63,19.76,19.62,19.74,2464763.0,19.63,19.76,19.62,19.74,2464763.0
2022-01-25 09:30:00,19.25,19.72,19.2,19.6,2101649.0,19.25,19.72,19.2,19.6,2101649.0
2022-01-25 09:40:00,19.6,19.76,19.4,19.43,1245152.0,19.6,19.76,19.4,19.43,1245152.0
2022-01-25 09:50:00,19.43,19.55,19.21,19.23,1021322.0,19.43,19.55,19.21,19.23,1021322.0
2022-01-25 10:00:00,19.22,19.3,19.1,19.21,1221918.0,19.22,19.3,19.1,19.21,1221918.0
2022-01-25 10:10:00,19.2,19.45,19.09,19.41,1086832.0,19.2,19.45,19.09,19.41,1086832.0
2022-01-25 10:20:00,19.4,19.55,19.3,19.55,797080.0,19.4,19.55,19.3,19.55,797080.0
2022-01-25 10:30:00,19.56,19.76,19.52,19.75,972332.0,19.56,19.76,19.52,19.75,972332.0
2022-01-25 10:40:00,19.75,19.87,19.68,19.86,1062151.0,19.75,19.87,19.68,19.86,1062151.0
2022-01-25 10:50:00,19.87,19.92,19.66,19.66,899132.0,19.87,19.92,19.66,19.66,899132.0
2022-01-25 11:00:00,19.66,19.76,19.54,19.71,872390.0,19.66,19.76,19.54,19.71,872390.0
2022-01-25 11:10:00,19.71,19.85,19.65,19.84,735338.0,19.71,19.85,19.65,19.84,735338.0
2022-01-25 11:20:00,19.83,19.89,19.76,19.77,773638.0,19.83,19.89,19.76,19.77,773638.0
2022-01-25 11:30:00,19.77,19.79,19.62,19.66,751798.0,19.77,19.79,19.62,19.66,751798.0
2022-01-25 11:40:00,19.66,19.84,19.63,19.82,622589.0,19.66,19.84,19.63,19.82,622589.0
2022-01-25 11:50:00,19.82,19.91,19.73,19.75,575938.0,19.82,19.91,19.73,19.75,575938.0
2022-01-25 12:00:00,19.74,19.83,19.71,19.74,524666.0,19.74,19.83,19.71,19.74,524666.0
2022-01-25 12:10:00,19.74,19.76,19.61,19.69,724734.0,19.74,19.76,19.61,19.69,724734.0
2022-01-25 12:20:00,19.69,19.89,19.66,19.83,588655.0,19.69,19.89,19.66,19.83,588655.0
2022-01-25 12:30:00,19.83,19.84,19.71,19.74,448848.0,19.83,19.84,19.71,19.74,448848.0
2022-01-25 12:40:00,19.73,19.79,19.69,19.73,361957.0,19.73,19.79,19.69,19.73,361957.0
2022-01-25 12:50:00,19.72,19.76,19.65,19.73,302621.0,19.72,19.76,19.65,19.73,302621.0
2022-01-25 13:00:00,19.74,19.74,19.56,19.61,463638.0,19.74,19.74,19.56,19.61,463638.0
2022-01-25 13:10:00,19.61,19.75,19.59,19.73,362833.0,19.61,19.75,19.59,19.73,362833.0
2022-01-25 13:20:00,19.73,19.85,19.67,19.84,377701.0,19.73,19.85,19.67,19.84,377701.0
2022-01-25 13:30:00,19.84,19.92,19.79,19.92,640211.0,19.84,19.92,19.79,19.92,640211.0
2022-01-25 13:40:00,19.92,19.99,19.85,19.98,611315.0,19.92,19.99,19.85,19.98,611315.0
2022-01-25 13:50:00,19.99,20.02,19.97,20.0,586782.0,19.99,20.02,19.97,20.0,586782.0
2022-01-25 14:00:00,20.0,20.01,19.93,19.97,705841.0,20.0,20.01,19.93,19.97,705841.0
2022-01-25 14:10:00,19.96,20.09,19.96,20.07,502773.0,19.96,20.09,19.96,20.07,502773.0
2022-01-25 14:20:00,20.07,20.24,20.05,20.22,910784.0,20.07,20.24,20.05,20.22,910784.0
2022-01-25 14:30:00,20.21,20.27,20.13,20.19,625156.0,20.21,20.27,20.13,20.19,625156.0
2022-01-25 14:40:00,20.2,20.27,20.18,20.23,555317.0,20.2,20.27,20.18,20.23,555317.0
2022-01-25 14:50:00,20.24,20.34,20.21,20.31,570312.0,20.24,20.34,20.21,20.31,570312.0
2022-01-25 15:00:00,20.3,20.33,20.15,20.2,895866.0,20.3,20.33,20.15,20.2,895866.0
2022-01-25 15:10:00,20.2,20.4,20.16,20.39,726762.0,20.2,20.4,20.16,20.39,726762.0
2022-01-25 15:20:00,20.38,20.39,20.15,20.18,835368.0,20.38,20.39,20.15,20.18,835368.0
2022-01-25 15:30:00,20.18,20.28,20.13,20.26,1036473.0,20.18,20.28,20.13,20.26,1036473.0
2022-01-25 15:40:00,20.26,20.32,20.23,20.25,1214684.0,20.26,20.32,20.23,20.25,1214684.0
2022-01-25 15:50:00,20.24,20.26,20.15,20.2,2300137.0,20.24,20.26,20.15,20.2,2300137.0
2022-01-26 09:30:00,20.54,20.64,20.27,20.5,2138973.0,20.54,20.64,20.27,20.5,2138973.0
2022-01-26 09:40:00,20.5,20.75,20.49,20.69,1129850.0,20.5,20.75,20.49,20.69,1129850.0
2022-01-26 09:50:00,20.69,20.84,20.65,20.74,994528.0,20.69,20.84,20.65,20.74,994528.0
2022-01-26 10:00:00,20.73,20.77,20.64,20.68,930877.0,20.73,20.77,20.64,20.68,930877.0
2022-01-26 10:10:00,20.68,20.78,20.61,20.78,837195.0,20.68,20.78,20.61,20.78,837195.0
2022-01-26 10:20:00,20.77,20.79,20.54,20.61,777111.0,20.77,20.79,20.54,20.61,777111.0
2022-01-26 10:30:00,20.6,20.66,20.52,20.57,764762.0,20.6,20.66,20.52,20.57,764762.0
2022-01-26 10:40:00,20.58,20.62,20.42,20.49,549952.0,20.58,20.62,20.42,20.49,549952.0
2022-01-26 10:50:00,20.49,20.7,20.46,20.64,795291.0,20.49,20.7,20.46,20.64,795291.0
2022-01-26 11:00:00,20.63,20.78,20.56,20.75,1156268.0,20.63,20.78,20.56,20.75,1156268.0
2022-01-26 11:10:00,20.75,20.88,20.74,20.83,931619.0,20.75,20.88,20.74,20.83,931619.0
2022-01-26 11:20:00,20.84,20.93,20.82,20.82,937953.0,20.84,20.93,20.82,20.82,937953.0
2022-01-26 11:30:00,20.82,20.83,20.7,20.78,676808.0,20.82,20.83,20.7,20.78,676808.0
2022-01-26 11:40:00,20.78,20.86,20.75,20.77,544089.0,20.78,20.86,20.75,20.77,544089.0
2022-01-26 11:50:00,20.76,20.87,20.71,20.84,427181.0,20.76,20.87,20.71,20.84,427181.0
2022-01-26 12:00:00,20.84,20.87,20.76,20.84,429771.0,20.84,20.87,20.76,20.84,429771.0
2022-01-26 12:10:00,20.83,20.91,20.8,20.86,397796.0,20.83,20.91,20.8,20.86,397796.0
2022-01-26 12:20:00,20.86,20.89,20.83,20.84,259887.0,20.86,20.89,20.83,20.84,259887.0
2022-01-26 12:30:00,20.84,20.85,20.77,20.81,263608.0,20.84,20.85,20.77,20.81,263608.0
2022-01-26 12:40:00,20.82,20.89,20.81,20.82,256780.0,20.82,20.89,20.81,20.82,256780.0
2022-01-26 12:50:00,20.82,20.91,20.8,20.89,283980.0,20.82,20.91,20.8,20.89,283980.0
2022-01-26 13:00:00,20.89,20.9,20.77,20.85,453245.0,20.89,20.9,20.77,20.85,453245.0
2022-01-26 13:10:00,20.85,20.9,20.81,20.86,638695.0,20.85,20.9,20.81,20.86,638695.0
2022-01-26 13:20:00,20.86,20.89,20.78,20.87,393981.0,20.86,20.89,20.78,20.87,393981.0
2022-01-26 13:30:00,20.87,20.89,20.79,20.8,314390.0,20.87,20.89,20.79,20.8,314390.0
2022-01-26 13:40:00,20.8,20.88,20.79,20.87,363445.0,20.8,20.88,20.79,20.87,363445.0
2022-01-26 13:50:00,20.86,20.89,20.82,20.85,262036.0,20.86,20.89,20.82,20.85,262036.0
2022-01-26 14:00:00,20.85,21.1,20.84,20.98,1354978.0,20.85,21.1,20.84,20.98,1354978.0
2022-01-26 14:10:00,20.98,21.01,20.62,20.75,1243960.0,20.98,21.01,20.62,20.75,1243960.0
2022-01-26 14:20:00,20.75,20.95,20.7,20.93,950602.0,20.75,20.95,20.7,20.93,950602.0
2022-01-26 14:30:00,20.92,20.95,20.64,20.9,1240713.0,20.92,20.95,20.64,20.9,1240713.0
2022-01-26 14:40:00,20.91,20.93,20.43,20.48,1550664.0,20.91,20.93,20.43,20.48,1550664.0
2022-01-26 14:50:00,20.47,20.75,20.45,20.51,1447604.0,20.47,20.75,20.45,20.51,1447604.0
2022-01-26 15:00:00,20.5,20.5,20.14,20.14,1661537.0,20.5,20.5,20.14,20.14,1661537.0
2022-01-26 15:10:00,20.15,20.36,20.14,20.19,1304511.0,20.15,20.36,20.14,20.19,1304511.0
2022-01-26 15:20:00,20.2,20.36,20.04,20.35,1611801.0,20.2,20.36,20.04,20.35,1611801.0
2022-01-26 15:30:00,20.35,20.48,20.25,20.29,1450653.0,20.35,20.48,20.25,20.29,1450653.0
2022-01-26 15:40:00,20.28,20.43,20.23,20.27,1451761.0,20.28,20.43,20.23,20.27,1451761.0
2022-01-26 15:50:00,20.27,20.35,20.18,20.28,2992541.0,20.27,20.35,20.18,20.28,2992541.0
2022-01-27 09:30:00,20.46,20.6,20.3,20.44,1834014.0,20.46,20.6,20.3,20.44,1834014.0
2022-01-27 09:40:00,20.44,20.71,20.42,20.62,903448.0,20.44,20.71,20.42,20.62,903448.0
2022-01-27 09:50:00,20.61,20.67,20.33,20.43,905875.0,20.61,20.67,20.33,20.43,905875.0
2022-01-27 10:00:00,20.44,20.55,20.26,20.5,818313.0,20.44,20.55,20.26,20.5,818313.0
2022-01-27 10:10:00,20.51,20.58,20.35,20.37,665499.0,20.51,20.58,20.35,20.37,665499.0
2022-01-27 10:20:00,20.38,20.41,20.09,20.1,900627.0,20.38,20.41,20.09,20.1,900627.0
2022-01-27 10:30:00,20.1,20.15,20.01,20.05,984885.0,20.1,20.15,20.01,20.05,984885.0
2022-01-27 10:40:00,20.07,20.21,20.02,20.14,776607.0,20.07,20.21,20.02,20.14,776607.0
2022-01-27 10:50:00,20.15,20.26,20.13,20.23,739869.0,20.15,20.26,20.13,20.23,739869.0
2022-01-27 11:00:00,20.23,20.36,20.23,20.27,647583.0,20.23,20.36,20.23,20.27,647583.0
2022-01-27 11:10:00,20.27,20.39,20.22,20.3,834515.0,20.27,20.39,20.22,20.3,834515.0
2022-01-27 11:20:00,20.3,20.35,20.2,20.21,753026.0,20.3,20.35,20.2,20.21,753026.0
2022-01-27 11:30:00,20.21,20.34,20.15,20.19,755352.0,20.21,20.34,20.15,20.19,755352.0
2022-01-27 11:40:00,20.2,20.27,20.09,20.12,481419.0,20.2,20.27,20.09,20.12,481419.0
2022-01-27 11:50:00,20.12,20.14,20.06,20.08,364754.0,20.12,20.14,20.06,20.08,364754.0
2022-01-27 12:00:00,20.07,20.11,19.95,19.97,819734.0,20.07,20.11,19.95,19.97,819734.0
2022-01-27 12:10:00,19.97,19.97,19.84,19.87,513925.0,19.97,19.97,19.84,19.87,513925.0
2022-01-27 12:20:00,19.86,19.92,19.82,19.86,498112.0,19.86,19.92,19.82,19.86,498112.0
2022-01-27 12:30:00,19.87,19.89,19.76,19.78,570578.0,19.87,19.89,19.76,19.78,570578.0
2022-01-27 12:40:00,19.78,19.81,19.69,19.71,448815.0,19.78,19.81,19.69,19.71,448815.0
2022-01-27 12:50:00,19.71,19.75,19.61,19.62,581426.0,19.71,19.75,19.61,19.62,581426.0
2022-01-27 13:00:00,19.62,19.68,19.35,19.52,3482205.0,19.62,19.68,19.35,19.52,3482205.0
2022-01-27 13:10:00,19.52,19.63,19.46,19.48,1133577.0,19.52,19.63,19.46,19.48,1133577.0
2022-01-27 13:20:00,19.48,19.48,19.3,19.3,906538.0,19.48,19.48,19.3,19.3,906538.0
2022-01-27 13:30:00,19.3,19.52,19.29,19.31,1091367.0,19.3,19.52,19.29,19.31,1091367.0
2022-01-27 13:40:00,19.32,19.38,19.25,19.37,857842.0,19.32,19.38,19.25,19.37,857842.0
2022-01-27 13:50:00,19.37,19.43,19.29,19.38,613350.0,19.37,19.43,19.29,19.38,613350.0
2022-01-27 14:00:00,19.37,19.51,19.36,19.41,648319.0,19.37,19.51,19.36,19.41,648319.0
2022-01-27 14:10:00,19.42,19.46,19.3,19.33,713426.0,19.42,19.46,19.3,19.33,713426.0
2022-01-27 14:20:00,19.32,19.33,19.21,19.23,824929.0,19.32,19.33,19.21,19.23,824929.0
2022-01-27 14:30:00,19.22,19.29,19.13,19.23,946937.0,19.22,19.29,19.13,19.23,946937.0
2022-01-27 14:40:00,19.22,19.39,19.21,19.3,573418.0,19.22,19.39,19.21,19.3,573418.0
2022-01-27 14:50:00,19.3,19.3,19.11,19.14,542236.0,19.3,19.3,19.11,19.14,542236.0
2022-01-27 15:00:00,19.14,19.25,19.13,19.14,575395.0,19.14,19.25,19.13,19.14,575395.0
2022-01-27 15:10:00,19.14,19.15,19.01,19.05,763736.0,19.14,19.15,19.01,19.05,763736.0
2022-01-27 15:20:00,19.05,19.14,18.94,19.14,1258864.0,19.05,19.14,18.94,19.14,1258864.0
2022-01-27 15:30:00,19.14,19.18,19.05,19.09,1031834.0,19.14,19.18,19.05,19.09,1031834.0
2022-01-27 15:40:00,19.1,19.3,19.08,19.25,1600291.0,19.1,19.3,19.08,19.25,1600291.0
2022-01-27 15:50:00,19.25,19.26,19.1,19.1,2519192.0,19.25,19.26,19.1,19.1,2519192.0
2022-01-28 09:30:00,19.21,19.28,19.0,19.08,2071719.0,19.21,19.28,19.0,19.08,2071719.0
2022-01-28 09:40:00,19.08,19.19,18.88,18.89,1458571.0,19.08,19.19,18.88,18.89,1458571.0
2022-01-28 09:50:00,18.9,19.07,18.84,18.88,934479.0,18.9,19.07,18.84,18.88,934479.0
2022-01-28 10:00:00,18.87,18.95,18.77,18.84,1273224.0,18.87,18.95,18.77,18.84,1273224.0
2022-01-28 10:10:00,18.83,18.91,18.76,18.79,1220974.0,18.83,18.91,18.76,18.79,1220974.0
2022-01-28 10:20:00,18.78,18.79,18.51,18.57,2130185.0,18.78,18.79,18.51,18.57,2130185.0
2022-01-28 10:30:00,18.57,18.61,18.37,18.38,2249279.0,18.57,18.61,18.37,18.38,2249279.0
2022-01-28 10:40:00,18.38,18.52,18.28,18.5,2045685.0,18.38,18.52,18.28,18.5,2045685.0
2022-01-28 10:50:00,18.51,18.67,18.47,18.65,1277093.0,18.51,18.67,18.47,18.65,1277093.0
2022-01-28 11:00:00,18.65,18.75,18.53,18.71,866959.0,18.65,18.75,18.53,18.71,866959.0
2022-01-28 11:10:00,18.71,18.91,18.71,18.91,1514018.0,18.71,18.91,18.71,18.91,1514018.0
2022-01-28 11:20:00,18.91,18.94,18.82,18.84,959045.0,18.91,18.94,18.82,18.84,959045.0
2022-01-28 11:30:00,18.84,18.9,18.78,18.85,970852.0,18.84,18.9,18.78,18.85,970852.0
2022-01-28 11:40:00,18.85,18.88,18.79,18.8,604953.0,18.85,18.88,18.79,18.8,604953.0
2022-01-28 11:50:00,18.8,19.01,18.79,18.98,562186.0,18.8,19.01,18.79,18.98,562186.0
2022-01-28 12:00:00,18.98,19.06,18.97,19.04,556485.0,18.98,19.06,18.97,19.04,556485.0
2022-01-28 12:10:00,19.04,19.08,18.93,19.08,745962.0,19.04,19.08,18.93,19.08,745962.0
2022-01-28 12:20:00,19.07,19.08,18.88,18.91,569522.0,19.07,19.08,18.88,18.91,569522.0
2022-01-28 12:30:00,18.89,18.92,18.77,18.78,756042.0,18.89,18.92,18.77,18.78,756042.0
2022-01-28 12:40:00,18.78,18.79,18.59,18.63,1882755.0,18.78,18.79,18.59,18.63,1882755.0
2022-01-28 12:50:00,18.63,18.63,18.51,18.56,806095.0,18.63,18.63,18.51,18.56,806095.0
2022-01-28 13:00:00,18.55,18.67,18.53,18.65,751736.0,18.55,18.67,18.53,18.65,751736.0
2022-01-28 13:10:00,18.64,18.71,18.61,18.68,410607.0,18.64,18.71,18.61,18.68,410607.0
2022-01-28 13:20:00,18.67,18.69,18.52,18.59,855484.0,18.67,18.69,18.52,18.59,855484.0
2022-01-28 13:30:00,18.59,18.76,18.59,18.7,574472.0,18.59,18.76,18.59,18.7,574472.0
2022-01-28 13:40:00,18.7,18.73,18.65,18.7,408771.0,18.7,18.73,18.65,18.7,408771.0
2022-01-28 13:50:00,18.69,18.8,18.67,18.75,484201.0,18.69,18.8,18.67,18.75,484201.0
2022-01-28 14:00:00,18.75,18.84,18.62,18.64,583322.0,18.75,18.84,18.62,18.64,583322.0
2022-01-28 14:10:00,18.63,18.65,18.41,18.41,853316.0,18.63,18.65,18.41,18.41,853316.0
2022-01-28 14:20:00,18.41,18.43,18.29,18.32,2362603.0,18.41,18.43,18.29,18.32,2362603.0
2022-01-28 14:30:00,18.32,18.44,18.28,18.43,1081648.0,18.32,18.44,18.28,18.43,1081648.0
2022-01-28 14:40:00,18.43,18.62,18.43,18.61,732179.0,18.43,18.62,18.43,18.61,732179.0
2022-01-28 14:50:00,18.6,18.69,18.54,18.69,666193.0,18.6,18.69,18.54,18.69,666193.0
2022-01-28 15:00:00,18.69,18.72,18.55,18.57,1507817.0,18.69,18.72,18.55,18.57,1507817.0
2022-01-28 15:10:00,18.58,18.6,18.44,18.5,1325377.0,18.58,18.6,18.44,18.5,1325377.0
2022-01-28 15:20:00,18.5,18.58,18.47,18.57,1485947.0,18.5,18.58,18.47,18.57,1485947.0
2022-01-28 15:30:00,18.57,18.71,18.51,18.7,1029173.0,18.57,18.71,18.51,18.7,1029173.0
2022-01-28 15:40:00,18.69,18.9,18.68,18.89,1693709.0,18.69,18.9,18.68,18.89,1693709.0
2022-01-28 15:50:00,18.9,18.98,18.87,18.98,3093020.0,18.9,18.98,18.87,18.98,3093020.0
2022-01-31 09:30:00,18.78,18.79,18.15,18.38,3290325.0,18.78,18.79,18.15,18.38,3290325.0
2022-01-31 09:40:00,18.39,18.65,18.26,18.6,1963488.0,18.39,18.65,18.26,18.6,1963488.0
2022-01-31 09:50:00,18.6,18.85,18.58,18.85,1667661.0,18.6,18.85,18.58,18.85,1667661.0
2022-01-31 10:00:00,18.84,19.06,18.82,19.05,1402881.0,18.84,19.06,18.82,19.05,1402881.0
2022-01-31 10:10:00,19.05,19.24,19.0,19.2,1406665.0,19.05,19.24,19.0,19.2,1406665.0
2022-01-31 10:20:00,19.21,19.25,19.04,19.05,1187497.0,19.21,19.25,19.04,19.05,1187497.0
2022-01-31 10:30:00,19.05,19.26,19.0,19.25,2820909.0,19.05,19.26,19.0,19.25,2820909.0
2022-01-31 10:40:00,19.24,19.25,19.11,19.19,993600.0,19.24,19.25,19.11,19.19,993600.0
2022-01-31 10:50:00,19.19,19.49,19.18,19.48,1795667.0,19.19,19.49,19.18,19.48,1795667.0
2022-01-31 11:00:00,19.48,19.57,19.42,19.53,1187971.0,19.48,19.57,19.42,19.53,1187971.0
2022-01-31 11:10:00,19.53,19.59,19.42,19.45,978422.0,19.53,19.59,19.42,19.45,978422.0
2022-01-31 11:20:00,19.44,19.49,19.41,19.46,984300.0,19.44,19.49,19.41,19.46,984300.0
2022-01-31 11:30:00,19.47,19.54,19.41,19.51,980601.0,19.47,19.54,19.41,19.51,980601.0
2022-01-31 11:40:00,19.52,19.59,19.51,19.59,864088.0,19.52,19.59,19.51,19.59,864088.0
2022-01-31 11:50:00,19.59,19.76,19.57,19.75,973706.0,19.59,19.76,19.57,19.75,973706.0
2022-01-31 12:00:00,19.75,19.78,19.65,19.66,860877.0,19.75,19.78,19.65,19.66,860877.0
2022-01-31 12:10:00,19.67,19.8,19.67,19.78,715182.0,19.67,19.8,19.67,19.78,715182.0
2022-01-31 12:20:00,19.78,19.8,19.69,19.71,627540.0,19.78,19.8,19.69,19.71,627540.0
2022-01-31 12:30:00,19.71,19.73,19.66,19.7,747130.0,19.71,19.73,19.66,19.7,747130.0
2022-01-31 12:40:00,19.7,19.81,19.69,19.79,675333.0,19.7,19.81,19.69,19.79,675333.0
2022-01-31 12:50:00,19.78,19.85,19.74,19.82,604305.0,19.78,19.85,19.74,19.82,604305.0
2022-01-31 13:00:00,19.83,19.84,19.72,19.74,792480.0,19.83,19.84,19.72,19.74,792480.0
2022-01-31 13:10:00,19.75,19.87,19.7,19.87,628673.0,19.75,19.87,19.7,19.87,628673.0
2022-01-31 13:20:00,19.87,19.87,19.72,19.74,485623.0,19.87,19.87,19.72,19.74,485623.0
2022-01-31 13:30:00,19.74,19.77,19.63,19.75,820945.0,19.74,19.77,19.63,19.75,820945.0
2022-01-31 13:40:00,19.76,19.8,19.71,19.79,460456.0,19.76,19.8,19.71,19.79,460456.0
2022-01-31 13:50:00,19.79,19.8,19.71,19.74,448886.0,19.79,19.8,19.71,19.74,448886.0
2022-01-31 14:00:00,19.74,19.83,19.69,19.81,522359.0,19.74,19.83,19.69,19.81,522359.0
2022-01-31 14:10:00,19.8,19.83,19.75,19.75,330413.0,19.8,19.83,19.75,19.75,330413.0
2022-01-31 14:20:00,19.75,19.79,19.71,19.76,492343.0,19.75,19.79,19.71,19.76,492343.0
2022-01-31 14:30:00,19.76,19.79,19.71,19.72,423140.0,19.76,19.79,19.71,19.72,423140.0
2022-01-31 14:40:00,19.72,19.75,19.69,19.69,376336.0,19.72,19.75,19.69,19.69,376336.0
2022-01-31 14:50:00,19.7,19.72,19.64,19.68,749497.0,19.7,19.72,19.64,19.68,749497.0
2022-01-31 15:00:00,19.68,19.76,19.66,19.66,554637.0,19.68,19.76,19.66,19.66,554637.0
2022-01-31 15:10:00,19.67,19.68,19.5,19.53,990208.0,19.67,19.68,19.5,19.53,990208.0
2022-01-31 15:20:00,19.53,19.67,19.53,19.55,1266019.0,19.53,19.67,19.53,19.55,1266019.0
2022-01-31 15:30:00,19.56,19.65,19.53,19.63,1138941.0,19.56,19.65,19.53,19.63,1138941.0
2022-01-31 15:40:00,19.62,19.66,19.56,19.66,1494491.0,19.62,19.66,19.56,19.66,1494491.0
2022-01-31 15:50:00,19.66,19.84,19.65,19.79,4437137.0,19.66,19.84,19.65,19.79,4437137.0
2022-02-01 09:30:00,19.95,20.43,19.86,20.29,3375679.0,19.95,20.43,19.86,20.29,3375679.0
2022-02-01 09:40:00,20.26,20.52,20.13,20.52,2040776.0,20.26,20.52,20.13,20.52,2040776.0
2022-02-01 09:50:00,20.51,20.72,20.5,20.51,1829617.0,20.51,20.72,20.5,20.51,1829617.0
2022-02-01 10:00:00,20.52,20.53,20.07,20.16,1890299.0,20.52,20.53,20.07,20.16,1890299.0
2022-02-01 10:10:00,20.17,20.41,20.11,20.35,1112932.0,20.17,20.41,20.11,20.35,1112932.0
2022-02-01 10:20:00,20.36,20.63,20.34,20.57,995438.0,20.36,20.63,20.34,20.57,995438.0
2022-02-01 10:30:00,20.57,20.73,20.57,20.62,1280830.0,20.57,20.73,20.57,20.62,1280830.0
2022-02-01 10:40:00,20.62,20.65,20.51,20.52,1039012.0,20.62,20.65,20.51,20.52,1039012.0
2022-02-01 10:50:00,20.52,20.72,20.5,20.71,944899.0,20.52,20.72,20.5,20.71,944899.0
2022-02-01 11:00:00,20.71,20.84,20.66,20.83,1118338.0,20.71,20.84,20.66,20.83,1118338.0
2022-02-01 11:10:00,20.84,20.95,20.8,20.89,924473.0,20.84,20.95,20.8,20.89,924473.0
2022-02-01 11:20:00,20.9,20.93,20.78,20.83,698015.0,20.9,20.93,20.78,20.83,698015.0
2022-02-01 11:30:00,20.83,20.87,20.7,20.84,1020097.0,20.83,20.87,20.7,20.84,1020097.0
2022-02-01 11:40:00,20.84,20.9,20.79,20.86,629606.0,20.84,20.9,20.79,20.86,629606.0
2022-02-01 11:50:00,20.87,20.93,20.79,20.91,441384.0,20.87,20.93,20.79,20.91,441384.0
2022-02-01 12:00:00,20.91,20.92,20.84,20.89,491458.0,20.91,20.92,20.84,20.89,491458.0
2022-02-01 12:10:00,20.89,21.07,20.78,21.04,1068596.0,20.89,21.07,20.78,21.04,1068596.0
2022-02-01 12:20:00,21.04,21.04,20.89,20.97,765104.0,21.04,21.04,20.89,20.97,765104.0
2022-02-01 12:30:00,20.96,20.98,20.8,20.82,706978.0,20.96,20.98,20.8,20.82,706978.0
2022-02-01 12:40:00,20.82,20.9,20.8,20.81,619770.0,20.82,20.9,20.8,20.81,619770.0
2022-02-01 12:50:00,20.81,20.92,20.78,20.91,575397.0,20.81,20.92,20.78,20.91,575397.0
2022-02-01 13:00:00,20.92,20.93,20.84,20.85,448761.0,20.92,20.93,20.84,20.85,448761.0
2022-02-01 13:10:00,20.86,20.93,20.85,20.88,414897.0,20.86,20.93,20.85,20.88,414897.0
2022-02-01 13:20:00,20.89,20.95,20.87,20.94,374513.0,20.89,20.95,20.87,20.94,374513.0
2022-02-01 13:30:00,20.94,20.95,20.84,20.94,650006.0,20.94,20.95,20.84,20.94,650006.0
2022-02-01 13:40:00,20.93,20.95,20.87,20.89,446220.0,20.93,20.95,20.87,20.89,446220.0
2022-02-01 13:50:00,20.88,20.89,20.76,20.82,548146.0,20.88,20.89,20.76,20.82,548146.0
2022-02-01 14:00:00,20.83,20.88,20.8,20.88,352605.0,20.83,20.88,20.8,20.88,352605.0
2022-02-01 14:10:00,20.88,20.89,20.82,20.85,314557.0,20.88,20.89,20.82,20.85,314557.0
2022-02-01 14:20:00,20.86,20.86,20.78,20.86,515196.0,20.86,20.86,20.78,20.86,515196.0
2022-02-01 14:30:00,20.85,20.89,20.83,20.87,371771.0,20.85,20.89,20.83,20.87,371771.0
2022-02-01 14:40:00,20.87,20.89,20.83,20.84,584332.0,20.87,20.89,20.83,20.84,584332.0
2022-02-01 14:50:00,20.84,20.86,20.77,20.8,441058.0,20.84,20.86,20.77,20.8,441058.0
2022-02-01 15:00:00,20.8,20.92,20.8,20.89,553296.0,20.8,20.92,20.8,20.89,553296.0
2022-02-01 15:10:00,20.88,20.89,20.82,20.85,351416.0,20.88,20.89,20.82,20.85,351416.0
2022-02-01 15:20:00,20.85,20.87,20.8,20.8,565235.0,20.85,20.87,20.8,20.8,565235.0
2022-02-01 15:30:00,20.8,20.85,20.77,20.79,704434.0,20.8,20.85,20.77,20.79,704434.0
2022-02-01 15:40:00,20.79,20.9,20.79,20.89,915175.0,20.79,20.9,20.79,20.89,915175.0
2022-02-01 15:50:00,20.9,20.97,20.89,20.94,2394977.0,20.9,20.97,20.89,20.94,2394977.0
2022-02-02 09:30:00,20.71,21.05,20.57,21.03,2573462.0,20.71,21.05,20.57,21.03,2573462.0
2022-02-02 09:40:00,21.03,21.06,20.84,20.92,1573895.0,21.03,21.06,20.84,20.92,1573895.0
2022-02-02 09:50:00,20.93,21.24,20.91,21.06,1717251.0,20.93,21.24,20.91,21.06,1717251.0
2022-02-02 10:00:00,21.05,21.12,20.91,21.1,1184156.0,21.05,21.12,20.91,21.1,1184156.0
2022-02-02 10:10:00,21.1,21.16,20.96,21.05,1155370.0,21.1,21.16,20.96,21.05,1155370.0
2022-02-02 10:20:00,21.05,21.09,20.79,20.81,1022566.0,21.05,21.09,20.79,20.81,1022566.0
2022-02-02 10:30:00,20.81,20.92,20.73,20.78,922043.0,20.81,20.92,20.73,20.78,922043.0
2022-02-02 10:40:00,20.78,20.98,20.73,20.96,861536.0,20.78,20.98,20.73,20.96,861536.0
2022-02-02 10:50:00,20.95,20.98,20.82,20.88,553505.0,20.95,20.98,20.82,20.88,553505.0
2022-02-02 11:00:00,20.88,20.9,20.69,20.72,1006127.0,20.88,20.9,20.69,20.72,1006127.0
2022-02-02 11:10:00,20.73,20.73,20.61,20.65,569064.0,20.73,20.73,20.61,20.65,569064.0
2022-02-02 11:20:00,20.66,20.69,20.6,20.63,493485.0,20.66,20.69,20.6,20.63,493485.0
2022-02-02 11:30:00,20.62,20.63,20.43,20.43,974322.0,20.62,20.63,20.43,20.43,974322.0
2022-02-02 11:40:00,20.44,20.58,20.43,20.57,692872.0,20.44,20.58,20.43,20.57,692872.0
2022-02-02 11:50:00,20.56,20.68,20.55,20.67,757921.0,20.56,20.68,20.55,20.67,757921.0
2022-02-02 12:00:00,20.67,20.74,20.61,20.72,428019.0,20.67,20.74,20.61,20.72,428019.0
2022-02-02 12:10:00,20.72,20.82,20.7,20.78,401280.0,20.72,20.82,20.7,20.78,401280.0
2022-02-02 12:20:00,20.79,20.85,20.77,20.8,351845.0,20.79,20.85,20.77,20.8,351845.0
2022-02-02 12:30:00,20.8,20.88,20.77,20.88,410408.0,20.8,20.88,20.77,20.88,410408.0
2022-02-02 12:40:00,20.88,20.94,20.84,20.89,399960.0,20.88,20.94,20.84,20.89,399960.0
2022-02-02 12:50:00,20.89,20.95,20.87,20.94,334735.0,20.89,20.95,20.87,20.94,334735.0
2022-02-02 13:00:00,20.94,20.97,20.87,20.88,294034.0,20.94,20.97,20.87,20.88,294034.0
2022-02-02 13:10:00,20.88,20.95,20.83,20.94,387955.0,20.88,20.95,20.83,20.94,387955.0
2022-02-02 13:20:00,20.94,20.95,20.86,20.89,341179.0,20.94,20.95,20.86,20.89,341179.0
2022-02-02 13:30:00,20.88,20.98,20.87,20.95,382174.0,20.88,20.98,20.87,20.95,382174.0
2022-02-02 13:40:00,20.94,21.06,20.93,20.99,798581.0,20.94,21.06,20.93,20.99,798581.0
2022-02-02 13:50:00,20.99,21.02,20.96,21.0,369987.0,20.99,21.02,20.96,21.0,369987.0
2022-02-02 14:00:00,21.0,21.06,20.99,21.02,395877.0,21.0,21.06,20.99,21.02,395877.0
2022-02-02 14:10:00,21.02,21.03,20.92,21.01,368365.0,21.02,21.03,20.92,21.01,368365.0
2022-02-02 14:20:00,21.0,21.02,20.94,20.99,247378.0,21.0,21.02,20.94,20.99,247378.0
2022-02-02 14:30:00,21.0,21.07,20.99,21.02,447093.0,21.0,21.07,20.99,21.02,447093.0
2022-02-02 14:40:00,21.03,21.08,21.0,21.03,289085.0,21.03,21.08,21.0,21.03,289085.0
2022-02-02 14:50:00,21.03,21.04,20.95,20.96,334909.0,21.03,21.04,20.95,20.96,334909.0
2022-02-02 15:00:00,20.96,21.0,20.9,20.98,405613.0,20.96,21.0,20.9,20.98,405613.0
2022-02-02 15:10:00,20.97,21.02,20.94,21.02,324676.0,20.97,21.02,20.94,21.02,324676.0
2022-02-02 15:20:00,21.02,21.04,20.95,20.98,388090.0,21.02,21.04,20.95,20.98,388090.0
2022-02-02 15:30:00,20.98,20.99,20.89,20.89,489578.0,20.98,20.99,20.89,20.89,489578.0
2022-02-02 15:40:00,20.89,20.98,20.89,20.95,736008.0,20.89,20.98,20.89,20.95,736008.0
2022-02-02 15:50:00,20.96,20.96,20.85,20.86,1103694.0,20.96,20.96,20.85,20.86,1103694.0
2022-02-03 09:30:00,20.51,20.74,20.41,20.72,2052287.0,20.51,20.74,20.41,20.72,2052287.0
2022-02-03 09:40:00,20.73,20.8,20.54,20.58,1058106.0,20.73,20.8,20.54,20.58,1058106.0
2022-02-03 09:50:00,20.57,20.73,20.52,20.56,747612.0,20.57,20.73,20.52,20.56,747612.0
2022-02-03 10:00:00,20.55,20.59,20.44,20.57,1047028.0,20.55,20.59,20.44,20.57,1047028.0
2022-02-03 10:10:00,20.56,20.86,20.5,20.86,864324.0,20.56,20.86,20.5,20.86,864324.0
2022-02-03 10:20:00,20.86,20.87,20.64,20.69,662924.0,20.86,20.87,20.64,20.69,662924.0
2022-02-03 10:30:00,20.69,20.8,20.57,20.62,804718.0,20.69,20.8,20.57,20.62,804718.0
2022-02-03 10:40:00,20.62,20.72,20.61,20.65,445962.0,20.62,20.72,20.61,20.65,445962.0
2022-02-03 10:50:00,20.65,20.73,20.64,20.68,368331.0,20.65,20.73,20.64,20.68,368331.0
2022-02-03 11:00:00,20.68,20.7,20.61,20.69,347034.0,20.68,20.7,20.61,20.69,347034.0
2022-02-03 11:10:00,20.68,20.78,20.66,20.74,481932.0,20.68,20.78,20.66,20.74,481932.0
2022-02-03 11:20:00,20.74,20.93,20.71,20.92,1726105.0,20.74,20.93,20.71,20.92,1726105.0
2022-02-03 11:30:00,20.92,20.96,20.79,20.8,1512908.0,20.92,20.96,20.79,20.8,1512908.0
2022-02-03 11:40:00,20.81,20.83,20.7,20.71,574626.0,20.81,20.83,20.7,20.71,574626.0
2022-02-03 11:50:00,20.71,20.75,20.6,20.62,486603.0,20.71,20.75,20.6,20.62,486603.0
2022-02-03 12:00:00,20.61,20.66,20.55,20.6,559148.0,20.61,20.66,20.55,20.6,559148.0
2022-02-03 12:10:00,20.6,20.6,20.52,20.53,303343.0,20.6,20.6,20.52,20.53,303343.0
2022-02-03 12:20:00,20.52,20.61,20.5,20.57,338012.0,20.52,20.61,20.5,20.57,338012.0
2022-02-03 12:30:00,20.57,20.74,20.57,20.67,347300.0,20.57,20.74,20.57,20.67,347300.0
2022-02-03 12:40:00,20.68,20.69,20.59,20.62,266074.0,20.68,20.69,20.59,20.62,266074.0
2022-02-03 12:50:00,20.62,20.65,20.56,20.59,241527.0,20.62,20.65,20.56,20.59,241527.0
2022-02-03 13:00:00,20.58,20.59,20.53,20.55,273623.0,20.58,20.59,20.53,20.55,273623.0
2022-02-03 13:10:00,20.55,20.58,20.51,20.53,268162.0,20.55,20.58,20.51,20.53,268162.0
2022-02-03 13:20:00,20.52,20.62,20.51,20.58,260789.0,20.52,20.62,20.51,20.58,260789.0
2022-02-03 13:30:00,20.59,20.66,20.57,20.6,289939.0,20.59,20.66,20.57,20.6,289939.0
2022-02-03 13:40:00,20.6,20.62,20.56,20.57,193569.0,20.6,20.62,20.56,20.57,193569.0
2022-02-03 13:50:00,20.57,20.61,20.56,20.57,240480.0,20.57,20.61,20.56,20.57,240480.0
2022-02-03 14:00:00,20.58,20.66,20.58,20.66,284456.0,20.58,20.66,20.58,20.66,284456.0
2022-02-03 14:10:00,20.66,20.67,20.59,20.62,183741.0,20.66,20.67,20.59,20.62,183741.0
2022-02-03 14:20:00,20.61,20.63,20.54,20.54,216782.0,20.61,20.63,20.54,20.54,216782.0
2022-02-03 14:30:00,20.55,20.55,20.44,20.44,635040.0,20.55,20.55,20.44,20.44,635040.0
2022-02-03 14:40:00,20.44,20.47,20.36,20.37,671963.0,20.44,20.47,20.36,20.37,671963.0
2022-02-03 14:50:00,20.37,20.47,20.37,20.46,450230.0,20.37,20.47,20.37,20.46,450230.0
2022-02-03 15:00:00,20.46,20.48,20.39,20.44,422508.0,20.46,20.48,20.39,20.44,422508.0
2022-02-03 15:10:00,20.44,20.51,20.42,20.48,607774.0,20.44,20.51,20.42,20.48,607774.0
2022-02-03 15:20:00,20.48,20.52,20.44,20.46,401811.0,20.48,20.52,20.44,20.46,401811.0
2022-02-03 15:30:00,20.46,20.47,20.37,20.4,655926.0,20.46,20.47,20.37,20.4,655926.0
2022-02-03 15:40:00,20.41,20.42,20.35,20.39,875863.0,20.41,20.42,20.35,20.39,875863.0
2022-02-03 15:50:00,20.38,20.42,20.33,20.34,1537857.0,20.38,20.42,20.33,20.34,1537857.0
2022-02-04 09:30:00,20.03,20.23,19.77,19.78,2139839.0,20.03,20.23,19.77,19.78,2139839.0
2022-02-04 09:40:00,19.79,19.99,19.74,19.8,1800288.0,19.79,19.99,19.74,19.8,1800288.0
2022-02-04 09:50:00,19.81,19.85,19.61,19.7,1737324.0,19.81,19.85,19.61,19.7,1737324.0
2022-02-04 10:00:00,19.7,19.86,19.66,19.73,1265371.0,19.7,19.86,19.66,19.73,1265371.0
2022-02-04 10:10:00,19.73,19.99,19.63,19.98,1056349.0,19.73,19.99,19.63,19.98,1056349.0
2022-02-04 10:20:00,19.98,20.24,19.95,20.03,1430643.0,19.98,20.24,19.95,20.03,1430643.0
2022-02-04 10:30:00,20.02,20.22,19.99,20.02,1081167.0,20.02,20.22,19.99,20.02,1081167.0
2022-02-04 10:40:00,20.02,20.03,19.77,19.8,890977.0,20.02,20.03,19.77,19.8,890977.0
2022-02-04 10:50:00,19.8,19.82,19.71,19.73,855164.0,19.8,19.82,19.71,19.73,855164.0
2022-02-04 11:00:00,19.72,19.88,19.7,19.78,1000779.0,19.72,19.88,19.7,19.78,1000779.0
2022-02-04 11:10:00,19.78,19.78,19.6,19.66,838285.0,19.78,19.78,19.6,19.66,838285.0
2022-02-04 11:20:00,19.66,19.76,19.56,19.72,821143.0,19.66,19.76,19.56,19.72,821143.0
2022-02-04 11:30:00,19.71,19.81,19.68,19.77,525184.0,19.71,19.81,19.68,19.77,525184.0
2022-02-04 11:40:00,19.77,19.89,19.76,19.85,533169.0,19.77,19.89,19.76,19.85,533169.0
2022-02-04 11:50:00,19.85,19.9,19.8,19.84,547336.0,19.85,19.9,19.8,19.84,547336.0
2022-02-04 12:00:00,19.84,19.87,19.76,19.83,562660.0,19.84,19.87,19.76,19.83,562660.0
2022-02-04 12:10:00,19.82,19.86,19.77,19.8,401210.0,19.82,19.86,19.77,19.8,401210.0
2022-02-04 12:20:00,19.79,19.87,19.79,19.85,345023.0,19.79,19.87,19.79,19.85,345023.0
2022-02-04 12:30:00,19.85,19.88,19.72,19.75,523056.0,19.85,19.88,19.72,19.75,523056.0
2022-02-04 12:40:00,19.75,19.83,19.74,19.83,392324.0,19.75,19.83,19.74,19.83,392324.0
2022-02-04 12:50:00,19.83,19.84,19.77,19.84,207159.0,19.83,19.84,19.77,19.84,207159.0
2022-02-04 13:00:00,19.83,19.98,19.83,19.98,376516.0,19.83,19.98,19.83,19.98,376516.0
2022-02-04 13:10:00,19.97,19.99,19.94,19.98,318841.0,19.97,19.99,19.94,19.98,318841.0
2022-02-04 13:20:00,19.98,20.05,19.97,20.0,355618.0,19.98,20.05,19.97,20.0,355618.0
2022-02-04 13:30:00,20.0,20.04,19.96,20.02,280446.0,20.0,20.04,19.96,20.02,280446.0
2022-02-04 13:40:00,20.01,20.02,19.92,19.94,369163.0,20.01,20.02,19.92,19.94,369163.0
2022-02-04 13:50:00,19.94,19.96,19.87,19.9,1065543.0,19.94,19.96,19.87,19.9,1065543.0
2022-02-04 14:00:00,19.91,19.94,19.88,19.92,315587.0,19.91,19.94,19.88,19.92,315587.0
2022-02-04 14:10:00,19.92,19.93,19.79,19.8,477269.0,19.92,19.93,19.79,19.8,477269.0
2022-02-04 14:20:00,19.79,19.82,19.76,19.76,508035.0,19.79,19.82,19.76,19.76,508035.0
2022-02-04 14:30:00,19.76,19.86,19.74,19.86,680252.0,19.76,19.86,19.74,19.86,680252.0
2022-02-04 14:40:00,19.86,19.88,19.76,19.82,579545.0,19.86,19.88,19.76,19.82,579545.0
2022-02-04 14:50:00,19.82,19.86,19.81,19.85,381519.0,19.82,19.86,19.81,19.85,381519.0
2022-02-04 15:00:00,19.85,19.88,19.82,19.86,478280.0,19.85,19.88,19.82,19.86,478280.0
2022-02-04 15:10:00,19.86,19.96,19.85,19.94,589691.0,19.86,19.96,19.85,19.94,589691.0
2022-02-04 15:20:00,19.94,19.98,19.92,19.95,413942.0,19.94,19.98,19.92,19.95,413942.0
2022-02-04 15:30:00,19.95,20.09,19.95,20.07,1007698.0,19.95,20.09,19.95,20.07,1007698.0
2022-02-04 15:40:00,20.07,20.08,19.93,19.95,1036700.0,20.07,20.08,19.93,19.95,1036700.0
2022-02-04 15:50:00,19.96,20.03,19.92,19.96,1876585.0,19.96,20.03,19.92,19.96,1876585.0
2022-02-07 09:30:00,20.14,20.76,20.11,20.68,2378691.0,20.14,20.76,20.11,20.68,2378691.0
2022-02-07 09:40:00,20.69,20.84,20.57,20.6,1635984.0,20.69,20.84,20.57,20.6,1635984.0
2022-02-07 09:50:00,20.6,21.05,20.6,21.03,2479022.0,20.6,21.05,20.6,21.03,2479022.0
2022-02-07 10:00:00,21.02,21.03,20.85,21.02,2042962.0,21.02,21.03,20.85,21.02,2042962.0
2022-02-07 10:10:00,21.01,21.09,20.75,20.83,1643830.0,21.01,21.09,20.75,20.83,1643830.0
2022-02-07 10:20:00,20.84,21.09,20.81,21.08,1377718.0,20.84,21.09,20.81,21.08,1377718.0
2022-02-07 10:30:00,21.07,21.18,20.91,21.14,1377503.0,21.07,21.18,20.91,21.14,1377503.0
2022-02-07 10:40:00,21.13,21.16,20.97,21.0,1080772.0,21.13,21.16,20.97,21.0,1080772.0
2022-02-07 10:50:00,21.0,21.1,20.97,21.09,685432.0,21.0,21.1,20.97,21.09,685432.0
2022-02-07 11:00:00,21.09,21.17,21.03,21.07,891337.0,21.09,21.17,21.03,21.07,891337.0
2022-02-07 11:10:00,21.06,21.16,21.04,21.11,618593.0,21.06,21.16,21.04,21.11,618593.0
2022-02-07 11:20:00,21.12,21.14,21.04,21.1,520274.0,21.12,21.14,21.04,21.1,520274.0
2022-02-07 11:30:00,21.1,21.13,20.97,20.98,906753.0,21.1,21.13,20.97,20.98,906753.0
2022-02-07 11:40:00,20.98,21.03,20.93,21.03,694304.0,20.98,21.03,20.93,21.03,694304.0
2022-02-07 11:50:00,21.02,21.05,20.88,21.05,614441.0,21.02,21.05,20.88,21.05,614441.0
2022-02-07 12:00:00,21.05,21.06,20.98,20.98,420247.0,21.05,21.06,20.98,20.98,420247.0
2022-02-07 12:10:00,20.99,21.11,20.94,21.09,456494.0,20.99,21.11,20.94,21.09,456494.0
2022-02-07 12:20:00,21.09,21.19,21.07,21.17,551707.0,21.09,21.19,21.07,21.17,551707.0
2022-02-07 12:30:00,21.18,21.18,21.05,21.07,627546.0,21.18,21.18,21.05,21.07,627546.0
2022-02-07 12:40:00,21.07,21.25,21.06,21.22,634638.0,21.07,21.25,21.06,21.22,634638.0
2022-02-07 12:50:00,21.22,21.24,21.18,21.21,425233.0,21.22,21.24,21.18,21.21,425233.0
2022-02-07 13:00:00,21.21,21.45,21.2,21.45,1554507.0,21.21,21.45,21.2,21.45,1554507.0
2022-02-07 13:10:00,21.45,21.53,21.42,21.53,1274592.0,21.45,21.53,21.42,21.53,1274592.0
2022-02-07 13:20:00,21.53,21.56,21.44,21.48,997369.0,21.53,21.56,21.44,21.48,997369.0
2022-02-07 13:30:00,21.48,21.54,21.46,21.54,625416.0,21.48,21.54,21.46,21.54,625416.0
2022-02-07 13:40:00,21.54,21.65,21.51,21.52,839047.0,21.54,21.65,21.51,21.52,839047.0
2022-02-07 13:50:00,21.52,21.59,21.49,21.56,492714.0,21.52,21.59,21.49,21.56,492714.0
2022-02-07 14:00:00,21.56,21.58,21.51,21.53,356008.0,21.56,21.58,21.51,21.53,356008.0
2022-02-07 14:10:00,21.53,21.57,21.49,21.52,395225.0,21.53,21.57,21.49,21.52,395225.0
2022-02-07 14:20:00,21.51,21.53,21.45,21.51,307177.0,21.51,21.53,21.45,21.51,307177.0
2022-02-07 14:30:00,21.51,21.56,21.5,21.53,343049.0,21.51,21.56,21.5,21.53,343049.0
2022-02-07 14:40:00,21.53,21.62,21.51,21.61,304888.0,21.53,21.62,21.51,21.61,304888.0
2022-02-07 14:50:00,21.61,21.67,21.6,21.62,493043.0,21.61,21.67,21.6,21.62,493043.0
2022-02-07 15:00:00,21.62,21.69,21.58,21.65,472546.0,21.62,21.69,21.58,21.65,472546.0
2022-02-07 15:10:00,21.66,21.74,21.65,21.68,637971.0,21.66,21.74,21.65,21.68,637971.0
2022-02-07 15:20:00,21.68,21.69,21.56,21.57,905941.0,21.68,21.69,21.56,21.57,905941.0
2022-02-07 15:30:00,21.57,21.62,21.5,21.51,1066138.0,21.57,21.62,21.5,21.51,1066138.0
2022-02-07 15:40:00,21.51,21.57,21.46,21.5,1256688.0,21.51,21.57,21.46,21.5,1256688.0
2022-02-07 15:50:00,21.5,21.6,21.43,21.52,2914094.0,21.5,21.6,21.43,21.52,2914094.0
2022-02-08 09:30:00,21.72,21.96,21.47,21.92,2803052.0,21.72,21.96,21.47,21.92,2803052.0
2022-02-08 09:40:00,21.91,22.12,21.89,22.1,2752763.0,21.91,22.12,21.89,22.1,2752763.0
2022-02-08 09:50:00,22.09,22.2,21.66,21.68,3076614.0,22.09,22.2,21.66,21.68,3076614.0
2022-02-08 10:00:00,21.68,21.94,21.51,21.86,1771031.0,21.68,21.94,21.51,21.86,1771031.0
2022-02-08 10:10:00,21.85,22.1,21.85,21.99,1443354.0,21.85,22.1,21.85,21.99,1443354.0
2022-02-08 10:20:00,21.98,22.2,21.96,22.06,1406123.0,21.98,22.2,21.96,22.06,1406123.0
2022-02-08 10:30:00,22.07,22.24,22.02,22.2,1425764.0,22.07,22.24,22.02,22.2,1425764.0
2022-02-08 10:40:00,22.19,22.36,22.15,22.34,1221647.0,22.19,22.36,22.15,22.34,1221647.0
2022-02-08 10:50:00,22.35,22.42,22.28,22.37,1219200.0,22.35,22.42,22.28,22.37,1219200.0
2022-02-08 11:00:00,22.37,22.46,22.33,22.39,1132895.0,22.37,22.46,22.33,22.39,1132895.0
2022-02-08 11:10:00,22.38,22.44,22.32,22.42,971224.0,22.38,22.44,22.32,22.42,971224.0
2022-02-08 11:20:00,22.41,22.43,22.3,22.33,1600893.0,22.41,22.43,22.3,22.33,1600893.0
2022-02-08 11:30:00,22.34,22.38,22.29,22.31,1028040.0,22.34,22.38,22.29,22.31,1028040.0
2022-02-08 11:40:00,22.31,22.37,22.25,22.29,978935.0,22.31,22.37,22.25,22.29,978935.0
2022-02-08 11:50:00,22.29,22.3,22.21,22.3,834112.0,22.29,22.3,22.21,22.3,834112.0
2022-02-08 12:00:00,22.3,22.39,22.28,22.3,536344.0,22.3,22.39,22.28,22.3,536344.0
2022-02-08 12:10:00,22.3,22.34,22.24,22.27,510120.0,22.3,22.34,22.24,22.27,510120.0
2022-02-08 12:20:00,22.26,22.42,22.26,22.42,493924.0,22.26,22.42,22.26,22.42,493924.0
2022-02-08 12:30:00,22.41,22.48,22.41,22.43,551749.0,22.41,22.48,22.41,22.43,551749.0
2022-02-08 12:40:00,22.43,22.46,22.35,22.38,405466.0,22.43,22.46,22.35,22.38,405466.0
2022-02-08 12:50:00,22.37,22.44,22.36,22.42,328883.0,22.37,22.44,22.36,22.42,328883.0
2022-02-08 13:00:00,22.41,22.43,22.37,22.43,313066.0,22.41,22.43,22.37,22.43,313066.0
2022-02-08 13:10:00,22.42,22.44,22.35,22.37,440102.0,22.42,22.44,22.35,22.37,440102.0
2022-02-08 13:20:00,22.37,22.39,22.31,22.32,390254.0,22.37,22.39,22.31,22.32,390254.0
2022-02-08 13:30:00,22.33,22.44,22.31,22.39,599215.0,22.33,22.44,22.31,22.39,599215.0
2022-02-08 13:40:00,22.39,22.43,22.34,22.41,381624.0,22.39,22.43,22.34,22.41,381624.0
2022-02-08 13:50:00,22.41,22.48,22.39,22.47,412987.0,22.41,22.48,22.39,22.47,412987.0
2022-02-08 14:00:00,22.46,22.52,22.46,22.48,833444.0,22.46,22.52,22.46,22.48,833444.0
2022-02-08 14:10:00,22.48,22.51,22.43,22.46,360510.0,22.48,22.51,22.43,22.46,360510.0
2022-02-08 14:20:00,22.46,22.46,22.32,22.35,572275.0,22.46,22.46,22.32,22.35,572275.0
2022-02-08 14:30:00,22.35,22.44,22.34,22.36,552222.0,22.35,22.44,22.34,22.36,552222.0
2022-02-08 14:40:00,22.36,22.4,22.33,22.4,434054.0,22.36,22.4,22.33,22.4,434054.0
2022-02-08 14:50:00,22.4,22.45,22.39,22.42,322357.0,22.4,22.45,22.39,22.42,322357.0
2022-02-08 15:00:00,22.43,22.46,22.38,22.45,320462.0,22.43,22.46,22.38,22.45,320462.0
2022-02-08 15:10:00,22.45,22.54,22.44,22.53,487345.0,22.45,22.54,22.44,22.53,487345.0
2022-02-08 15:20:00,22.53,22.53,22.42,22.44,480534.0,22.53,22.53,22.42,22.44,480534.0
2022-02-08 15:30:00,22.44,22.51,22.43,22.48,736522.0,22.44,22.51,22.43,22.48,736522.0
2022-02-08 15:40:00,22.48,22.55,22.47,22.48,1006088.0,22.48,22.55,22.47,22.48,1006088.0
2022-02-08 15:50:00,22.48,22.58,22.44,22.55,2035144.0,22.48,22.58,22.44,22.55,2035144.0
2022-02-09 09:30:00,22.83,23.17,22.76,23.11,4107104.0,22.83,23.17,22.76,23.11,4107104.0
2022-02-09 09:40:00,23.11,23.36,23.04,23.07,2830571.0,23.11,23.36,23.04,23.07,2830571.0
2022-02-09 09:50:00,23.07,23.15,22.91,23.03,1572149.0,23.07,23.15,22.91,23.03,1572149.0
2022-02-09 10:00:00,23.03,23.24,23.02,23.16,1195912.0,23.03,23.24,23.02,23.16,1195912.0
2022-02-09 10:10:00,23.17,23.17,22.98,23.04,1127194.0,23.17,23.17,22.98,23.04,1127194.0
2022-02-09 10:20:00,23.05,23.14,22.99,23.07,845828.0,23.05,23.14,22.99,23.07,845828.0
2022-02-09 10:30:00,23.07,23.19,23.06,23.13,938579.0,23.07,23.19,23.06,23.13,938579.0
2022-02-09 10:40:00,23.13,23.17,22.99,23.04,839932.0,23.13,23.17,22.99,23.04,839932.0
2022-02-09 10:50:00,23.06,23.12,23.04,23.07,850549.0,23.06,23.12,23.04,23.07,850549.0
2022-02-09 11:00:00,23.07,23.1,22.92,22.95,935505.0,23.07,23.1,22.92,22.95,935505.0
2022-02-09 11:10:00,22.96,22.99,22.84,22.93,923485.0,22.96,22.99,22.84,22.93,923485.0
2022-02-09 11:20:00,22.92,22.93,22.85,22.87,485128.0,22.92,22.93,22.85,22.87,485128.0
2022-02-09 11:30:00,22.87,22.94,22.78,22.93,1190393.0,22.87,22.94,22.78,22.93,1190393.0
2022-02-09 11:40:00,22.93,22.97,22.89,22.96,428809.0,22.93,22.97,22.89,22.96,428809.0
2022-02-09 11:50:00,22.96,23.02,22.92,22.94,549827.0,22.96,23.02,22.92,22.94,549827.0
2022-02-09 12:00:00,22.94,22.95,22.83,22.86,458377.0,22.94,22.95,22.83,22.86,458377.0
2022-02-09 12:10:00,22.86,22.95,22.82,22.94,469451.0,22.86,22.95,22.82,22.94,469451.0
2022-02-09 12:20:00,22.94,23.0,22.92,22.99,501313.0,22.94,23.0,22.92,22.99,501313.0
2022-02-09 12:30:00,22.99,23.07,22.96,23.06,530926.0,22.99,23.07,22.96,23.06,530926.0
2022-02-09 12:40:00,23.06,23.09,23.0,23.07,538174.0,23.06,23.09,23.0,23.07,538174.0
2022-02-09 12:50:00,23.08,23.08,23.02,23.05,438135.0,23.08,23.08,23.02,23.05,438135.0
2022-02-09 13:00:00,23.05,23.09,23.02,23.04,361247.0,23.05,23.09,23.02,23.04,361247.0
2022-02-09 13:10:00,23.03,23.11,23.02,23.11,642173.0,23.03,23.11,23.02,23.11,642173.0
2022-02-09 13:20:00,23.11,23.22,23.1,23.2,892248.0,23.11,23.22,23.1,23.2,892248.0
2022-02-09 13:30:00,23.19,23.3,23.19,23.22,814234.0,23.19,23.3,23.19,23.22,814234.0
2022-02-09 13:40:00,23.21,23.26,23.2,23.24,571599.0,23.21,23.26,23.2,23.24,571599.0
2022-02-09 13:50:00,23.24,23.29,23.22,23.28,476263.0,23.24,23.29,23.22,23.28,476263.0
2022-02-09 14:00:00,23.28,23.32,23.26,23.32,729990.0,23.28,23.32,23.26,23.32,729990.0
2022-02-09 14:10:00,23.32,23.32,23.23,23.28,449576.0,23.32,23.32,23.23,23.28,449576.0
2022-02-09 14:20:00,23.27,23.31,23.26,23.29,349520.0,23.27,23.31,23.26,23.29,349520.0
2022-02-09 14:30:00,23.29,23.3,23.23,23.27,490647.0,23.29,23.3,23.23,23.27,490647.0
2022-02-09 14:40:00,23.27,23.28,23.21,23.24,448732.0,23.27,23.28,23.21,23.24,448732.0
2022-02-09 14:50:00,23.24,23.26,23.15,23.18,730971.0,23.24,23.26,23.15,23.18,730971.0
2022-02-09 15:00:00,23.18,23.2,23.11,23.13,726635.0,23.18,23.2,23.11,23.13,726635.0
2022-02-09 15:10:00,23.13,23.19,23.12,23.14,704481.0,23.13,23.19,23.12,23.14,704481.0
2022-02-09 15:20:00,23.14,23.2,23.12,23.18,671002.0,23.14,23.2,23.12,23.18,671002.0
2022-02-09 15:30:00,23.18,23.21,23.16,23.17,722145.0,23.18,23.21,23.16,23.17,722145.0
2022-02-09 15:40:00,23.17,23.17,23.1,23.15,754815.0,23.17,23.17,23.1,23.15,754815.0
2022-02-09 15:50:00,23.16,23.21,23.11,23.19,2950672.0,23.16,23.21,23.11,23.19,2950672.0
2022-02-10 09:30:00,22.87,23.18,22.6,23.12,2794371.0,22.87,23.18,22.6,23.12,2794371.0
2022-02-10 09:40:00,23.13,23.47,23.09,23.26,2271825.0,23.13,23.47,23.09,23.26,2271825.0
2022-02-10 09:50:00,23.25,23.48,23.2,23.42,1592979.0,23.25,23.48,23.2,23.42,1592979.0
2022-02-10 10:00:00,23.42,23.64,23.37,23.63,1652035.0,23.42,23.64,23.37,23.63,1652035.0
2022-02-10 10:10:00,23.62,23.68,23.54,23.57,1379460.0,23.62,23.68,23.54,23.57,1379460.0
2022-02-10 10:20:00,23.57,23.79,23.53,23.76,1254779.0,23.57,23.79,23.53,23.76,1254779.0
2022-02-10 10:30:00,23.76,23.86,23.73,23.8,1232694.0,23.76,23.86,23.73,23.8,1232694.0
2022-02-10 10:40:00,23.8,23.82,23.7,23.78,859732.0,23.8,23.82,23.7,23.78,859732.0
2022-02-10 10:50:00,23.78,23.78,23.49,23.72,1251410.0,23.78,23.78,23.49,23.72,1251410.0
2022-02-10 11:00:00,23.72,23.75,23.62,23.72,700782.0,23.72,23.75,23.62,23.72,700782.0
2022-02-10 11:10:00,23.73,23.75,23.62,23.72,698680.0,23.73,23.75,23.62,23.72,698680.0
2022-02-10 11:20:00,23.72,23.76,23.59,23.66,720852.0,23.72,23.76,23.59,23.66,720852.0
2022-02-10 11:30:00,23.66,23.68,23.58,23.64,974179.0,23.66,23.68,23.58,23.64,974179.0
2022-02-10 11:40:00,23.64,23.78,23.64,23.77,580215.0,23.64,23.78,23.64,23.77,580215.0
2022-02-10 11:50:00,23.77,23.79,23.7,23.78,633457.0,23.77,23.79,23.7,23.78,633457.0
2022-02-10 12:00:00,23.78,23.78,23.69,23.77,420744.0,23.78,23.78,23.69,23.77,420744.0
2022-02-10 12:10:00,23.76,23.8,23.71,23.74,642276.0,23.76,23.8,23.71,23.74,642276.0
2022-02-10 12:20:00,23.74,23.78,23.72,23.78,356551.0,23.74,23.78,23.72,23.78,356551.0
2022-02-10 12:30:00,23.78,23.82,23.69,23.79,540705.0,23.78,23.82,23.69,23.79,540705.0
2022-02-10 12:40:00,23.78,23.79,23.49,23.58,971192.0,23.78,23.79,23.49,23.58,971192.0
2022-02-10 12:50:00,23.57,23.65,23.51,23.62,673068.0,23.57,23.65,23.51,23.62,673068.0
2022-02-10 13:00:00,23.62,23.66,23.55,23.56,668880.0,23.62,23.66,23.55,23.56,668880.0
2022-02-10 13:10:00,23.57,23.59,23.21,23.21,1028567.0,23.57,23.59,23.21,23.21,1028567.0
2022-02-10 13:20:00,23.21,23.42,23.19,23.34,1020056.0,23.21,23.42,23.19,23.34,1020056.0
2022-02-10 13:30:00,23.34,23.37,23.05,23.18,1196713.0,23.34,23.37,23.05,23.18,1196713.0
2022-02-10 13:40:00,23.19,23.37,23.17,23.32,638393.0,23.19,23.37,23.17,23.32,638393.0
2022-02-10 13:50:00,23.33,23.39,23.26,23.39,537176.0,23.33,23.39,23.26,23.39,537176.0
2022-02-10 14:00:00,23.39,23.4,23.17,23.27,527524.0,23.39,23.4,23.17,23.27,527524.0
2022-02-10 14:10:00,23.28,23.28,23.1,23.11,583533.0,23.28,23.28,23.1,23.11,583533.0
2022-02-10 14:20:00,23.11,23.26,23.08,23.23,619659.0,23.11,23.26,23.08,23.23,619659.0
2022-02-10 14:30:00,23.24,23.33,23.22,23.26,522036.0,23.24,23.33,23.22,23.26,522036.0
2022-02-10 14:40:00,23.26,23.33,23.2,23.21,520719.0,23.26,23.33,23.2,23.21,520719.0
2022-02-10 14:50:00,23.21,23.22,23.12,23.16,582169.0,23.21,23.22,23.12,23.16,582169.0
2022-02-10 15:00:00,23.17,23.22,23.1,23.21,626093.0,23.17,23.22,23.1,23.21,626093.0
2022-02-10 15:10:00,23.21,23.32,23.16,23.19,661986.0,23.21,23.32,23.16,23.19,661986.0
2022-02-10 15:20:00,23.2,23.25,23.13,23.15,600082.0,23.2,23.25,23.13,23.15,600082.0
2022-02-10 15:30:00,23.14,23.15,23.03,23.11,740222.0,23.14,23.15,23.03,23.11,740222.0
2022-02-10 15:40:00,23.1,23.13,22.92,22.98,1259487.0,23.1,23.13,22.92,22.98,1259487.0
2022-02-10 15:50:00,22.98,23.13,22.9,23.12,2356901.0,22.98,23.13,22.9,23.12,2356901.0
2022-02-11 09:30:00,23.18,23.21,22.91,23.03,2071240.0,23.18,23.21,22.91,23.03,2071240.0
2022-02-11 09:40:00,23.03,23.29,22.94,23.18,1363936.0,23.03,23.29,22.94,23.18,1363936.0
2022-02-11 09:50:00,23.18,23.25,22.97,23.04,1056489.0,23.18,23.25,22.97,23.04,1056489.0
2022-02-11 10:00:00,23.03,23.33,23.03,23.23,1196277.0,23.03,23.33,23.03,23.23,1196277.0
2022-02-11 10:10:00,23.23,23.37,23.14,23.3,1442311.0,23.23,23.37,23.14,23.3,1442311.0
2022-02-11 10:20:00,23.3,23.45,23.29,23.42,840193.0,23.3,23.45,23.29,23.42,840193.0
2022-02-11 10:30:00,23.42,23.53,23.41,23.49,796836.0,23.42,23.53,23.41,23.49,796836.0
2022-02-11 10:40:00,23.5,23.57,23.48,23.53,768658.0,23.5,23.57,23.48,23.53,768658.0
2022-02-11 10:50:00,23.53,23.56,23.43,23.5,830521.0,23.53,23.56,23.43,23.5,830521.0
2022-02-11 11:00:00,23.49,23.64,23.46,23.47,770361.0,23.49,23.64,23.46,23.47,770361.0
2022-02-11 11:10:00,23.48,23.56,23.42,23.56,922796.0,23.48,23.56,23.42,23.56,922796.0
2022-02-11 11:20:00,23.56,23.61,23.5,23.53,734536.0,23.56,23.61,23.5,23.53,734536.0
2022-02-11 11:30:00,23.53,23.57,23.28,23.31,926985.0,23.53,23.57,23.28,23.31,926985.0
2022-02-11 11:40:00,23.3,23.38,23.26,23.36,767950.0,23.3,23.38,23.26,23.36,767950.0
2022-02-11 11:50:00,23.36,23.38,23.28,23.32,412941.0,23.36,23.38,23.28,23.32,412941.0
2022-02-11 12:00:00,23.31,23.42,23.27,23.41,508757.0,23.31,23.42,23.27,23.41,508757.0
2022-02-11 12:10:00,23.41,23.5,23.38,23.43,552827.0,23.41,23.5,23.38,23.43,552827.0
2022-02-11 12:20:00,23.43,23.44,23.37,23.4,499915.0,23.43,23.44,23.37,23.4,499915.0
2022-02-11 12:30:00,23.4,23.46,23.37,23.42,643161.0,23.4,23.46,23.37,23.42,643161.0
2022-02-11 12:40:00,23.41,23.43,23.28,23.29,576036.0,23.41,23.43,23.28,23.29,576036.0
2022-02-11 12:50:00,23.29,23.29,23.16,23.18,765044.0,23.29,23.29,23.16,23.18,765044.0
2022-02-11 13:00:00,23.17,23.22,23.1,23.17,666203.0,23.17,23.22,23.1,23.17,666203.0
2022-02-11 13:10:00,23.18,23.18,22.96,23.05,887315.0,23.18,23.18,22.96,23.05,887315.0
2022-02-11 13:20:00,23.05,23.1,22.99,22.99,460139.0,23.05,23.1,22.99,22.99,460139.0
2022-02-11 13:30:00,23.0,23.01,22.68,22.69,980985.0,23.0,23.01,22.68,22.69,980985.0
2022-02-11 13:40:00,22.69,22.82,22.47,22.53,1881742.0,22.69,22.82,22.47,22.53,1881742.0
2022-02-11 13:50:00,22.53,22.58,22.43,22.5,1476064.0,22.53,22.58,22.43,22.5,1476064.0
2022-02-11 14:00:00,22.49,22.62,22.22,22.38,1914689.0,22.49,22.62,22.22,22.38,1914689.0
2022-02-11 14:10:00,22.38,22.54,22.28,22.51,2027081.0,22.38,22.54,22.28,22.51,2027081.0
2022-02-11 14:20:00,22.51,22.53,22.18,22.2,1798766.0,22.51,22.53,22.18,22.2,1798766.0
2022-02-11 14:30:00,22.21,22.41,22.15,22.32,1556213.0,22.21,22.41,22.15,22.32,1556213.0
2022-02-11 14:40:00,22.32,22.35,22.14,22.18,1207356.0,22.32,22.35,22.14,22.18,1207356.0
2022-02-11 14:50:00,22.18,22.2,22.04,22.18,1358897.0,22.18,22.2,22.04,22.18,1358897.0
2022-02-11 15:00:00,22.18,22.34,22.09,22.11,1528789.0,22.18,22.34,22.09,22.11,1528789.0
2022-02-11 15:10:00,22.11,22.22,22.05,22.09,1048548.0,22.11,22.22,22.05,22.09,1048548.0
2022-02-11 15:20:00,22.09,22.2,22.04,22.17,926704.0,22.09,22.2,22.04,22.17,926704.0
2022-02-11 15:30:00,22.16,22.21,22.09,22.12,1194548.0,22.16,22.21,22.09,22.12,1194548.0
2022-02-11 15:40:00,22.12,22.13,21.99,22.09,1783800.0,22.12,22.13,21.99,22.09,1783800.0
2022-02-11 15:50:00,22.09,22.15,22.03,22.05,3090610.0,22.09,22.15,22.03,22.05,3090610.0
2022-02-14 09:30:00,21.99,22.22,21.82,21.88,3012437.0,21.99,22.22,21.82,21.88,3012437.0
2022-02-14 09:40:00,21.87,22.35,21.85,22.31,2156598.0,21.87,22.35,21.85,22.31,2156598.0
2022-02-14 09:50:00,22.3,22.52,22.19,22.21,1370924.0,22.3,22.52,22.19,22.21,1370924.0
2022-02-14 10:00:00,22.2,22.21,21.86,22.0,1188895.0,22.2,22.21,21.86,22.0,1188895.0
2022-02-14 10:10:00,22.0,22.27,21.85,21.92,1315103.0,22.0,22.27,21.85,21.92,1315103.0
2022-02-14 10:20:00,21.91,21.92,21.72,21.77,1040534.0,21.91,21.92,21.72,21.77,1040534.0
2022-02-14 10:30:00,21.77,21.81,21.57,21.62,1198510.0,21.77,21.81,21.57,21.62,1198510.0
2022-02-14 10:40:00,21.62,21.76,21.59,21.75,1136401.0,21.62,21.76,21.59,21.75,1136401.0
2022-02-14 10:50:00,21.76,21.83,21.63,21.75,968797.0,21.76,21.83,21.63,21.75,968797.0
2022-02-14 11:00:00,21.75,22.0,21.74,21.98,804739.0,21.75,22.0,21.74,21.98,804739.0
2022-02-14 11:10:00,21.97,22.12,21.9,22.1,725066.0,21.97,22.12,21.9,22.1,725066.0
2022-02-14 11:20:00,22.09,22.21,22.08,22.15,819580.0,22.09,22.21,22.08,22.15,819580.0
2022-02-14 11:30:00,22.16,22.2,22.05,22.07,735410.0,22.16,22.2,22.05,22.07,735410.0
2022-02-14 11:40:00,22.07,22.15,22.04,22.15,342294.0,22.07,22.15,22.04,22.15,342294.0
2022-02-14 11:50:00,22.15,22.16,22.0,22.08,427432.0,22.15,22.16,22.0,22.08,427432.0
2022-02-14 12:00:00,22.07,22.13,22.03,22.04,307565.0,22.07,22.13,22.03,22.04,307565.0
2022-02-14 12:10:00,22.04,22.05,21.95,21.97,285215.0,22.04,22.05,21.95,21.97,285215.0
2022-02-14 12:20:00,21.96,21.98,21.89,21.93,361989.0,21.96,21.98,21.89,21.93,361989.0
2022-02-14 12:30:00,21.93,21.97,21.84,21.87,282106.0,21.93,21.97,21.84,21.87,282106.0
2022-02-14 12:40:00,21.87,21.91,21.83,21.89,384984.0,21.87,21.91,21.83,21.89,384984.0
2022-02-14 12:50:00,21.89,21.9,21.75,21.76,469290.0,21.89,21.9,21.75,21.76,469290.0
2022-02-14 13:00:00,21.77,21.8,21.69,21.78,400445.0,21.77,21.8,21.69,21.78,400445.0
2022-02-14 13:10:00,21.79,21.8,21.7,21.75,365349.0,21.79,21.8,21.7,21.75,365349.0
2022-02-14 13:20:00,21.75,21.75,21.62,21.67,348365.0,21.75,21.75,21.62,21.67,348365.0
2022-02-14 13:30:00,21.66,21.68,21.57,21.65,528379.0,21.66,21.68,21.57,21.65,528379.0
2022-02-14 13:40:00,21.65,21.69,21.6,21.62,329444.0,21.65,21.69,21.6,21.62,329444.0
2022-02-14 13:50:00,21.62,21.63,21.3,21.39,1564221.0,21.62,21.63,21.3,21.39,1564221.0
2022-02-14 14:00:00,21.38,21.44,21.27,21.31,797012.0,21.38,21.44,21.27,21.31,797012.0
2022-02-14 14:10:00,21.31,21.38,21.28,21.34,834811.0,21.31,21.38,21.28,21.34,834811.0
2022-02-14 14:20:00,21.34,21.61,21.32,21.52,678151.0,21.34,21.61,21.32,21.52,678151.0
2022-02-14 14:30:00,21.52,21.56,21.4,21.48,617913.0,21.52,21.56,21.4,21.48,617913.0
2022-02-14 14:40:00,21.49,21.54,21.38,21.42,427380.0,21.49,21.54,21.38,21.42,427380.0
2022-02-14 14:50:00,21.41,21.58,21.41,21.53,388062.0,21.41,21.58,21.41,21.53,388062.0
2022-02-14 15:00:00,21.53,21.56,21.34,21.44,519954.0,21.53,21.56,21.34,21.44,519954.0
2022-02-14 15:10:00,21.44,21.46,21.3,21.34,706951.0,21.44,21.46,21.3,21.34,706951.0
2022-02-14 15:20:00,21.34,21.49,21.29,21.44,848755.0,21.34,21.49,21.29,21.44,848755.0
2022-02-14 15:30:00,21.44,21.59,21.41,21.5,906913.0,21.44,21.59,21.41,21.5,906913.0
2022-02-14 15:40:00,21.5,21.52,21.34,21.46,1011322.0,21.5,21.52,21.34,21.46,1011322.0
2022-02-14 15:50:00,21.46,21.47,21.31,21.36,2157132.0,21.46,21.47,21.31,21.36,2157132.0
2022-02-15 09:30:00,22.22,22.65,22.05,22.62,3864154.0,22.22,22.65,22.05,22.62,3864154.0
2022-02-15 09:40:00,22.62,22.85,22.56,22.61,2635247.0,22.62,22.85,22.56,22.61,2635247.0
2022-02-15 09:50:00,22.61,22.82,22.57,22.8,1448359.0,22.61,22.82,22.57,22.8,1448359.0
2022-02-15 10:00:00,22.8,22.87,22.66,22.76,1554611.0,22.8,22.87,22.66,22.76,1554611.0
2022-02-15 10:10:00,22.76,22.76,22.49,22.5,939976.0,22.76,22.76,22.49,22.5,939976.0
2022-02-15 10:20:00,22.49,22.75,22.45,22.7,1146811.0,22.49,22.75,22.45,22.7,1146811.0
2022-02-15 10:30:00,22.71,22.8,22.67,22.78,835656.0,22.71,22.8,22.67,22.78,835656.0
2022-02-15 10:40:00,22.78,22.81,22.64,22.66,750778.0,22.78,22.81,22.64,22.66,750778.0
2022-02-15 10:50:00,22.65,22.75,22.65,22.72,601149.0,22.65,22.75,22.65,22.72,601149.0
2022-02-15 11:00:00,22.73,22.76,22.64,22.7,690039.0,22.73,22.76,22.64,22.7,690039.0
2022-02-15 11:10:00,22.7,22.71,22.63,22.67,412991.0,22.7,22.71,22.63,22.67,412991.0
2022-02-15 11:20:00,22.68,22.73,22.62,22.64,472336.0,22.68,22.73,22.62,22.64,472336.0
2022-02-15 11:30:00,22.64,22.76,22.63,22.69,578581.0,22.64,22.76,22.63,22.69,578581.0
2022-02-15 11:40:00,22.7,22.76,22.65,22.73,459882.0,22.7,22.76,22.65,22.73,459882.0
2022-02-15 11:50:00,22.73,22.77,22.7,22.73,326066.0,22.73,22.77,22.7,22.73,326066.0
2022-02-15 12:00:00,22.73,22.79,22.65,22.68,531380.0,22.73,22.79,22.65,22.68,531380.0
2022-02-15 12:10:00,22.69,22.71,22.51,22.52,601714.0,22.69,22.71,22.51,22.52,601714.0
2022-02-15 12:20:00,22.53,22.57,22.44,22.55,577604.0,22.53,22.57,22.44,22.55,577604.0
2022-02-15 12:30:00,22.55,22.6,22.52,22.53,297051.0,22.55,22.6,22.52,22.53,297051.0
2022-02-15 12:40:00,22.54,22.58,22.48,22.48,576323.0,22.54,22.58,22.48,22.48,576323.0
2022-02-15 12:50:00,22.48,22.59,22.48,22.59,316229.0,22.48,22.59,22.48,22.59,316229.0
2022-02-15 13:00:00,22.58,22.66,22.54,22.63,388998.0,22.58,22.66,22.54,22.63,388998.0
2022-02-15 13:10:00,22.63,22.66,22.55,22.56,488758.0,22.63,22.66,22.55,22.56,488758.0
2022-02-15 13:20:00,22.56,22.67,22.56,22.65,361009.0,22.56,22.67,22.56,22.65,361009.0
2022-02-15 13:30:00,22.66,22.72,22.65,22.68,317426.0,22.66,22.72,22.65,22.68,317426.0
2022-02-15 13:40:00,22.68,22.73,22.66,22.71,263102.0,22.68,22.73,22.66,22.71,263102.0
2022-02-15 13:50:00,22.71,22.75,22.68,22.73,280915.0,22.71,22.75,22.68,22.73,280915.0
2022-02-15 14:00:00,22.73,22.77,22.65,22.68,381060.0,22.73,22.77,22.65,22.68,381060.0
2022-02-15 14:10:00,22.68,22.73,22.65,22.7,287030.0,22.68,22.73,22.65,22.7,287030.0
2022-02-15 14:20:00,22.7,22.75,22.67,22.7,301837.0,22.7,22.75,22.67,22.7,301837.0
2022-02-15 14:30:00,22.7,22.71,22.62,22.63,372496.0,22.7,22.71,22.62,22.63,372496.0
2022-02-15 14:40:00,22.64,22.69,22.59,22.67,296372.0,22.64,22.69,22.59,22.67,296372.0
2022-02-15 14:50:00,22.66,22.7,22.64,22.67,248895.0,22.66,22.7,22.64,22.67,248895.0
2022-02-15 15:00:00,22.66,22.7,22.64,22.67,254740.0,22.66,22.7,22.64,22.67,254740.0
2022-02-15 15:10:00,22.67,22.7,22.64,22.65,310250.0,22.67,22.7,22.64,22.65,310250.0
2022-02-15 15:20:00,22.65,22.68,22.63,22.66,269028.0,22.65,22.68,22.63,22.66,269028.0
2022-02-15 15:30:00,22.66,22.68,22.6,22.64,748993.0,22.66,22.68,22.6,22.64,748993.0
2022-02-15 15:40:00,22.64,22.74,22.61,22.7,856476.0,22.64,22.74,22.61,22.7,856476.0
2022-02-15 15:50:00,22.7,22.81,22.69,22.78,1799268.0,22.7,22.81,22.69,22.78,1799268.0
2022-02-16 09:30:00,22.78,23.25,22.62,22.84,3016976.0,22.78,23.25,22.62,22.84,3016976.0
2022-02-16 09:40:00,22.84,23.13,22.74,23.12,1733407.0,22.84,23.13,22.74,23.12,1733407.0
2022-02-16 09:50:00,23.11,23.13,22.83,23.05,1208532.0,23.11,23.13,22.83,23.05,1208532.0
2022-02-16 10:00:00,23.04,23.23,22.94,23.14,1029805.0,23.04,23.23,22.94,23.14,1029805.0
2022-02-16 10:10:00,23.13,23.2,23.0,23.09,821779.0,23.13,23.2,23.0,23.09,821779.0
2022-02-16 10:20:00,23.09,23.21,23.0,23.19,760904.0,23.09,23.21,23.0,23.19,760904.0
2022-02-16 10:30:00,23.18,23.33,23.13,23.3,983136.0,23.18,23.33,23.13,23.3,983136.0
2022-02-16 10:40:00,23.3,23.47,23.26,23.45,1149856.0,23.3,23.47,23.26,23.45,1149856.0
2022-02-16 10:50:00,23.45,23.6,23.36,23.44,1441723.0,23.45,23.6,23.36,23.44,1441723.0
2022-02-16 11:00:00,23.45,23.49,23.34,23.47,805656.0,23.45,23.49,23.34,23.47,805656.0
2022-02-16 11:10:00,23.46,23.6,23.42,23.52,1158017.0,23.46,23.6,23.42,23.52,1158017.0
2022-02-16 11:20:00,23.51,23.64,23.51,23.59,1235758.0,23.51,23.64,23.51,23.59,1235758.0
2022-02-16 11:30:00,23.59,23.61,23.5,23.53,922250.0,23.59,23.61,23.5,23.53,922250.0
2022-02-16 11:40:00,23.52,23.53,23.45,23.48,596741.0,23.52,23.53,23.45,23.48,596741.0
2022-02-16 11:50:00,23.48,23.52,23.41,23.47,750921.0,23.48,23.52,23.41,23.47,750921.0
2022-02-16 12:00:00,23.46,23.47,23.33,23.4,696559.0,23.46,23.47,23.33,23.4,696559.0
2022-02-16 12:10:00,23.39,23.43,23.31,23.38,583329.0,23.39,23.43,23.31,23.38,583329.0
2022-02-16 12:20:00,23.38,23.39,23.22,23.24,511044.0,23.38,23.39,23.22,23.24,511044.0
2022-02-16 12:30:00,23.23,23.24,23.06,23.21,818506.0,23.23,23.24,23.06,23.21,818506.0
2022-02-16 12:40:00,23.2,23.25,23.18,23.21,438635.0,23.2,23.25,23.18,23.21,438635.0
2022-02-16 12:50:00,23.22,23.24,23.16,23.17,348735.0,23.22,23.24,23.16,23.17,348735.0
2022-02-16 13:00:00,23.17,23.2,23.12,23.19,342519.0,23.17,23.2,23.12,23.19,342519.0
2022-02-16 13:10:00,23.19,23.24,23.17,23.24,391577.0,23.19,23.24,23.17,23.24,391577.0
2022-02-16 13:20:00,23.24,23.29,23.2,23.21,395721.0,23.24,23.29,23.2,23.21,395721.0
2022-02-16 13:30:00,23.2,23.2,23.13,23.18,333698.0,23.2,23.2,23.13,23.18,333698.0
2022-02-16 13:40:00,23.17,23.18,23.09,23.15,375803.0,23.17,23.18,23.09,23.15,375803.0
2022-02-16 13:50:00,23.15,23.24,23.14,23.23,429042.0,23.15,23.24,23.14,23.23,429042.0
2022-02-16 14:00:00,23.23,23.36,22.99,23.26,1287705.0,23.23,23.36,22.99,23.26,1287705.0
2022-02-16 14:10:00,23.25,23.43,23.2,23.39,992872.0,23.25,23.43,23.2,23.39,992872.0
2022-02-16 14:20:00,23.4,23.63,23.38,23.63,2206841.0,23.4,23.63,23.38,23.63,2206841.0
2022-02-16 14:30:00,23.63,23.64,23.42,23.46,811916.0,23.63,23.64,23.42,23.46,811916.0
2022-02-16 14:40:00,23.45,23.47,23.36,23.36,430552.0,23.45,23.47,23.36,23.36,430552.0
2022-02-16 14:50:00,23.37,23.46,23.34,23.44,650860.0,23.37,23.46,23.34,23.44,650860.0
2022-02-16 15:00:00,23.45,23.52,23.38,23.48,580396.0,23.45,23.52,23.38,23.48,580396.0
2022-02-16 15:10:00,23.48,23.49,23.36,23.42,522657.0,23.48,23.49,23.36,23.42,522657.0
2022-02-16 15:20:00,23.41,23.42,23.34,23.38,517359.0,23.41,23.42,23.34,23.38,517359.0
2022-02-16 15:30:00,23.38,23.4,23.3,23.36,527731.0,23.38,23.4,23.3,23.36,527731.0
2022-02-16 15:40:00,23.36,23.37,23.25,23.3,920189.0,23.36,23.37,23.25,23.3,920189.0
2022-02-16 15:50:00,23.29,23.34,23.28,23.3,2326866.0,23.29,23.34,23.28,23.3,2326866.0
2022-02-17 09:30:00,22.9,23.09,22.8,23.08,2008358.0,22.9,23.09,22.8,23.08,2008358.0
2022-02-17 09:40:00,23.09,23.18,22.86,22.93,1282098.0,23.09,23.18,22.86,22.93,1282098.0
2022-02-17 09:50:00,22.93,22.94,22.67,22.69,998265.0,22.93,22.94,22.67,22.69,998265.0
2022-02-17 10:00:00,22.7,22.89,22.68,22.83,697822.0,22.7,22.89,22.68,22.83,697822.0
2022-02-17 10:10:00,22.83,22.92,22.69,22.82,696310.0,22.83,22.92,22.69,22.82,696310.0
2022-02-17 10:20:00,22.82,22.82,22.66,22.7,625788.0,22.82,22.82,22.66,22.7,625788.0
2022-02-17 10:30:00,22.7,22.78,22.66,22.71,534780.0,22.7,22.78,22.66,22.71,534780.0
2022-02-17 10:40:00,22.72,22.74,22.55,22.59,779106.0,22.72,22.74,22.55,22.59,779106.0
2022-02-17 10:50:00,22.59,22.65,22.56,22.63,645066.0,22.59,22.65,22.56,22.63,645066.0
2022-02-17 11:00:00,22.64,22.75,22.58,22.75,636736.0,22.64,22.75,22.58,22.75,636736.0
2022-02-17 11:10:00,22.74,22.85,22.72,22.83,419414.0,22.74,22.85,22.72,22.83,419414.0
2022-02-17 11:20:00,22.83,22.87,22.77,22.83,411889.0,22.83,22.87,22.77,22.83,411889.0
2022-02-17 11:30:00,22.82,22.83,22.71,22.73,374406.0,22.82,22.83,22.71,22.73,374406.0
2022-02-17 11:40:00,22.73,22.77,22.69,22.75,228263.0,22.73,22.77,22.69,22.75,228263.0
2022-02-17 11:50:00,22.74,22.75,22.65,22.67,271700.0,22.74,22.75,22.65,22.67,271700.0
2022-02-17 12:00:00,22.68,22.71,22.63,22.67,439121.0,22.68,22.71,22.63,22.67,439121.0
2022-02-17 12:10:00,22.67,22.71,22.63,22.69,275375.0,22.67,22.71,22.63,22.69,275375.0
2022-02-17 12:20:00,22.68,22.83,22.67,22.79,388371.0,22.68,22.83,22.67,22.79,388371.0
2022-02-17 12:30:00,22.79,22.83,22.77,22.82,340678.0,22.79,22.83,22.77,22.82,340678.0
2022-02-17 12:40:00,22.82,22.82,22.7,22.73,220555.0,22.82,22.82,22.7,22.73,220555.0
2022-02-17 12:50:00,22.72,22.78,22.71,22.75,173227.0,22.72,22.78,22.71,22.75,173227.0
2022-02-17 13:00:00,22.74,22.75,22.67,22.69,230373.0,22.74,22.75,22.67,22.69,230373.0
2022-02-17 13:10:00,22.69,22.69,22.57,22.58,449619.0,22.69,22.69,22.57,22.58,449619.0
2022-02-17 13:20:00,22.58,22.58,22.53,22.54,322465.0,22.58,22.58,22.53,22.54,322465.0
2022-02-17 13:30:00,22.54,22.59,22.51,22.53,367746.0,22.54,22.59,22.51,22.53,367746.0
2022-02-17 13:40:00,22.53,22.58,22.48,22.56,472584.0,22.53,22.58,22.48,22.56,472584.0
2022-02-17 13:50:00,22.56,22.6,22.54,22.6,262403.0,22.56,22.6,22.54,22.6,262403.0
2022-02-17 14:00:00,22.6,22.6,22.47,22.48,324891.0,22.6,22.6,22.47,22.48,324891.0
2022-02-17 14:10:00,22.48,22.49,22.43,22.48,387736.0,22.48,22.49,22.43,22.48,387736.0
2022-02-17 14:20:00,22.48,22.48,22.38,22.42,470910.0,22.48,22.48,22.38,22.42,470910.0
2022-02-17 14:30:00,22.42,22.43,22.35,22.38,445357.0,22.42,22.43,22.35,22.38,445357.0
2022-02-17 14:40:00,22.39,22.42,22.35,22.41,297934.0,22.39,22.42,22.35,22.41,297934.0
2022-02-17 14:50:00,22.41,22.42,22.33,22.34,281525.0,22.41,22.42,22.33,22.34,281525.0
2022-02-17 15:00:00,22.33,22.38,22.29,22.29,386550.0,22.33,22.38,22.29,22.29,386550.0
2022-02-17 15:10:00,22.3,22.39,22.27,22.38,689628.0,22.3,22.39,22.27,22.38,689628.0
2022-02-17 15:20:00,22.38,22.44,22.37,22.41,625288.0,22.38,22.44,22.37,22.41,625288.0
2022-02-17 15:30:00,22.41,22.51,22.35,22.5,866757.0,22.41,22.51,22.35,22.5,866757.0
2022-02-17 15:40:00,22.5,22.54,22.47,22.52,882249.0,22.5,22.54,22.47,22.52,882249.0
2022-02-17 15:50:00,22.52,22.53,22.41,22.43,1757622.0,22.52,22.53,22.41,22.43,1757622.0
2022-02-18 09:30:00,22.42,22.56,22.24,22.41,1689007.0,22.42,22.56,22.24,22.41,1689007.0
2022-02-18 09:40:00,22.42,22.51,22.19,22.49,1444519.0,22.42,22.51,22.19,22.49,1444519.0
2022-02-18 09:50:00,22.5,22.77,22.5,22.62,1136984.0,22.5,22.77,22.5,22.62,1136984.0
2022-02-18 10:00:00,22.62,22.65,22.47,22.54,673488.0,22.62,22.65,22.47,22.54,673488.0
2022-02-18 10:10:00,22.54,22.69,22.47,22.49,459183.0,22.54,22.69,22.47,22.49,459183.0
2022-02-18 10:20:00,22.48,22.53,22.32,22.33,493115.0,22.48,22.53,22.32,22.33,493115.0
2022-02-18 10:30:00,22.34,22.34,22.21,22.23,712293.0,22.34,22.34,22.21,22.23,712293.0
2022-02-18 10:40:00,22.23,22.25,22.11,22.16,680473.0,22.23,22.25,22.11,22.16,680473.0
2022-02-18 10:50:00,22.17,22.22,22.12,22.17,557794.0,22.17,22.22,22.12,22.17,557794.0
2022-02-18 11:00:00,22.17,22.18,21.98,22.04,896142.0,22.17,22.18,21.98,22.04,896142.0
2022-02-18 11:10:00,22.05,22.18,22.01,22.16,688262.0,22.05,22.18,22.01,22.16,688262.0
2022-02-18 11:20:00,22.17,22.2,22.09,22.1,445605.0,22.17,22.2,22.09,22.1,445605.0
2022-02-18 11:30:00,22.11,22.16,22.05,22.14,402178.0,22.11,22.16,22.05,22.14,402178.0
2022-02-18 11:40:00,22.14,22.2,22.12,22.15,369502.0,22.14,22.2,22.12,22.15,369502.0
2022-02-18 11:50:00,22.16,22.16,22.01,22.05,404588.0,22.16,22.16,22.01,22.05,404588.0
2022-02-18 12:00:00,22.06,22.15,22.03,22.15,398199.0,22.06,22.15,22.03,22.15,398199.0
2022-02-18 12:10:00,22.15,22.24,22.08,22.19,397581.0,22.15,22.24,22.08,22.19,397581.0
2022-02-18 12:20:00,22.18,22.24,22.14,22.15,315604.0,22.18,22.24,22.14,22.15,315604.0
2022-02-18 12:30:00,22.16,22.25,22.07,22.08,438625.0,22.16,22.25,22.07,22.08,438625.0
2022-02-18 12:40:00,22.08,22.13,22.02,22.05,377612.0,22.08,22.13,22.02,22.05,377612.0
2022-02-18 12:50:00,22.04,22.1,22.02,22.09,210923.0,22.04,22.1,22.02,22.09,210923.0
2022-02-18 13:00:00,22.09,22.14,22.07,22.07,257657.0,22.09,22.14,22.07,22.07,257657.0
2022-02-18 13:10:00,22.07,22.08,21.96,21.98,381716.0,22.07,22.08,21.96,21.98,381716.0
2022-02-18 13:20:00,21.98,22.1,21.96,22.04,415342.0,21.98,22.1,21.96,22.04,415342.0
2022-02-18 13:30:00,22.04,22.1,22.02,22.09,283819.0,22.04,22.1,22.02,22.09,283819.0
2022-02-18 13:40:00,22.1,22.18,22.08,22.17,303098.0,22.1,22.18,22.08,22.17,303098.0
2022-02-18 13:50:00,22.17,22.23,22.15,22.17,360497.0,22.17,22.23,22.15,22.17,360497.0
2022-02-18 14:00:00,22.16,22.22,22.13,22.17,320481.0,22.16,22.22,22.13,22.17,320481.0
2022-02-18 14:10:00,22.16,22.28,22.15,22.28,387010.0,22.16,22.28,22.15,22.28,387010.0
2022-02-18 14:20:00,22.28,22.4,22.27,22.39,383160.0,22.28,22.4,22.27,22.39,383160.0
2022-02-18 14:30:00,22.39,22.48,22.32,22.33,565529.0,22.39,22.48,22.32,22.33,565529.0
2022-02-18 14:40:00,22.34,22.35,22.26,22.26,410034.0,22.34,22.35,22.26,22.26,410034.0
2022-02-18 14:50:00,22.27,22.43,22.24,22.41,643813.0,22.27,22.43,22.24,22.41,643813.0
2022-02-18 15:00:00,22.41,22.47,22.24,22.3,469857.0,22.41,22.47,22.24,22.3,469857.0
2022-02-18 15:10:00,22.3,22.36,22.25,22.26,482739.0,22.3,22.36,22.25,22.26,482739.0
2022-02-18 15:20:00,22.25,22.29,22.2,22.21,375310.0,22.25,22.29,22.2,22.21,375310.0
2022-02-18 15:30:00,22.21,22.21,22.1,22.16,580783.0,22.21,22.21,22.1,22.16,580783.0
2022-02-18 15:40:00,22.17,22.32,22.16,22.28,989279.0,22.17,22.32,22.16,22.28,989279.0
2022-02-18 15:50:00,22.27,22.27,22.15,22.18,1554505.0,22.27,22.27,22.15,22.18,1554505.0
2022-02-22 09:30:00,21.54,21.69,21.43,21.57,2554297.0,21.54,21.69,21.43,21.57,2554297.0
2022-02-22 09:40:00,21.57,21.94,21.52,21.92,1705945.0,21.57,21.94,21.52,21.92,1705945.0
2022-02-22 09:50:00,21.91,22.01,21.8,21.9,1130344.0,21.91,22.01,21.8,21.9,1130344.0
2022-02-22 10:00:00,21.89,21.96,21.66,21.92,960868.0,21.89,21.96,21.66,21.92,960868.0
2022-02-22 10:10:00,21.92,22.13,21.8,22.1,845144.0,21.92,22.13,21.8,22.1,845144.0
2022-02-22 10:20:00,22.08,22.19,21.99,22.07,902332.0,22.08,22.19,21.99,22.07,902332.0
2022-02-22 10:30:00,22.07,22.07,21.91,21.95,811432.0,22.07,22.07,21.91,21.95,811432.0
2022-02-22 10:40:00,21.94,22.11,21.93,22.08,668626.0,21.94,22.11,21.93,22.08,668626.0
2022-02-22 10:50:00,22.08,22.08,21.86,21.9,955480.0,22.08,22.08,21.86,21.9,955480.0
2022-02-22 11:00:00,21.9,21.95,21.78,21.78,753351.0,21.9,21.95,21.78,21.78,753351.0
2022-02-22 11:10:00,21.78,21.86,21.68,21.73,789043.0,21.78,21.86,21.68,21.73,789043.0
2022-02-22 11:20:00,21.73,21.79,21.65,21.71,808585.0,21.73,21.79,21.65,21.71,808585.0
2022-02-22 11:30:00,21.71,21.83,21.7,21.8,645454.0,21.71,21.83,21.7,21.8,645454.0
2022-02-22 11:40:00,21.79,21.82,21.72,21.75,396249.0,21.79,21.82,21.72,21.75,396249.0
2022-02-22 11:50:00,21.74,21.8,21.65,21.71,429973.0,21.74,21.8,21.65,21.71,429973.0
2022-02-22 12:00:00,21.71,21.81,21.66,21.81,490211.0,21.71,21.81,21.66,21.81,490211.0
2022-02-22 12:10:00,21.81,21.81,21.6,21.61,474656.0,21.81,21.81,21.6,21.61,474656.0
2022-02-22 12:20:00,21.61,21.74,21.61,21.72,410314.0,21.61,21.74,21.61,21.72,410314.0
2022-02-22 12:30:00,21.73,21.81,21.69,21.76,434633.0,21.73,21.81,21.69,21.76,434633.0
2022-02-22 12:40:00,21.76,21.78,21.68,21.69,257679.0,21.76,21.78,21.68,21.69,257679.0
2022-02-22 12:50:00,21.7,21.75,21.67,21.71,351540.0,21.7,21.75,21.67,21.71,351540.0
2022-02-22 13:00:00,21.71,21.78,21.67,21.75,329416.0,21.71,21.78,21.67,21.75,329416.0
2022-02-22 13:10:00,21.75,21.83,21.66,21.67,380146.0,21.75,21.83,21.66,21.67,380146.0
2022-02-22 13:20:00,21.67,21.71,21.65,21.7,365887.0,21.67,21.71,21.65,21.7,365887.0
2022-02-22 13:30:00,21.7,21.77,21.64,21.64,432847.0,21.7,21.77,21.64,21.64,432847.0
2022-02-22 13:40:00,21.65,21.69,21.5,21.51,474338.0,21.65,21.69,21.5,21.51,474338.0
2022-02-22 13:50:00,21.51,21.52,21.41,21.47,536625.0,21.51,21.52,21.41,21.47,536625.0
2022-02-22 14:00:00,21.47,21.48,21.35,21.39,550188.0,21.47,21.48,21.35,21.39,550188.0
2022-02-22 14:10:00,21.39,21.48,21.36,21.46,456409.0,21.39,21.48,21.36,21.46,456409.0
2022-02-22 14:20:00,21.47,21.58,21.35,21.5,833304.0,21.47,21.58,21.35,21.5,833304.0
2022-02-22 14:30:00,21.5,21.61,21.44,21.53,698719.0,21.5,21.61,21.44,21.53,698719.0
2022-02-22 14:40:00,21.54,21.66,21.43,21.64,536888.0,21.54,21.66,21.43,21.64,536888.0
2022-02-22 14:50:00,21.65,21.85,21.64,21.77,629299.0,21.65,21.85,21.64,21.77,629299.0
2022-02-22 15:00:00,21.77,21.92,21.76,21.8,651030.0,21.77,21.92,21.76,21.8,651030.0
2022-02-22 15:10:00,21.8,21.89,21.78,21.8,603385.0,21.8,21.89,21.78,21.8,603385.0
2022-02-22 15:20:00,21.8,21.82,21.7,21.77,607386.0,21.8,21.82,21.7,21.77,607386.0
2022-02-22 15:30:00,21.77,21.78,21.68,21.75,691782.0,21.77,21.78,21.68,21.75,691782.0
2022-02-22 15:40:00,21.75,21.76,21.56,21.57,1004923.0,21.75,21.76,21.56,21.57,1004923.0
2022-02-22 15:50:00,21.57,21.57,21.47,21.51,2162872.0,21.57,21.57,21.47,21.51,2162872.0
2022-02-23 09:30:00,21.88,22.0,21.75,21.88,2206297.0,21.88,22.0,21.75,21.88,2206297.0
2022-02-23 09:40:00,21.88,21.94,21.72,21.79,990372.0,21.88,21.94,21.72,21.79,990372.0
2022-02-23 09:50:00,21.79,21.79,21.49,21.5,943825.0,21.79,21.79,21.49,21.5,943825.0
2022-02-23 10:00:00,21.5,21.5,21.19,21.25,1280094.0,21.5,21.5,21.19,21.25,1280094.0
2022-02-23 10:10:00,21.25,21.3,21.06,21.12,1252757.0,21.25,21.3,21.06,21.12,1252757.0
2022-02-23 10:20:00,21.11,21.2,20.96,21.03,1336437.0,21.11,21.2,20.96,21.03,1336437.0
2022-02-23 10:30:00,21.03,21.13,20.96,21.12,847541.0,21.03,21.13,20.96,21.12,847541.0
2022-02-23 10:40:00,21.12,21.13,20.88,20.89,1010323.0,21.12,21.13,20.88,20.89,1010323.0
2022-02-23 10:50:00,20.89,20.99,20.86,20.94,873955.0,20.89,20.99,20.86,20.94,873955.0
2022-02-23 11:00:00,20.93,20.98,20.76,20.77,935860.0,20.93,20.98,20.76,20.77,935860.0
2022-02-23 11:10:00,20.77,20.85,20.71,20.79,812738.0,20.77,20.85,20.71,20.79,812738.0
2022-02-23 11:20:00,20.79,20.86,20.71,20.82,606247.0,20.79,20.86,20.71,20.82,606247.0
2022-02-23 11:30:00,20.82,20.94,20.76,20.83,762108.0,20.82,20.94,20.76,20.83,762108.0
2022-02-23 11:40:00,20.82,20.89,20.72,20.87,811444.0,20.82,20.89,20.72,20.87,811444.0
2022-02-23 11:50:00,20.87,20.98,20.84,20.98,503047.0,20.87,20.98,20.84,20.98,503047.0
2022-02-23 12:00:00,20.98,21.12,20.93,21.11,607842.0,20.98,21.12,20.93,21.11,607842.0
2022-02-23 12:10:00,21.1,21.17,21.03,21.16,523650.0,21.1,21.17,21.03,21.16,523650.0
2022-02-23 12:20:00,21.17,21.19,21.1,21.15,563931.0,21.17,21.19,21.1,21.15,563931.0
2022-02-23 12:30:00,21.14,21.15,21.03,21.07,461838.0,21.14,21.15,21.03,21.07,461838.0
2022-02-23 12:40:00,21.07,21.09,21.0,21.01,284112.0,21.07,21.09,21.0,21.01,284112.0
2022-02-23 12:50:00,21.01,21.01,20.89,20.95,430519.0,21.01,21.01,20.89,20.95,430519.0
2022-02-23 13:00:00,20.94,20.95,20.82,20.85,382579.0,20.94,20.95,20.82,20.85,382579.0
2022-02-23 13:10:00,20.85,20.86,20.75,20.8,575445.0,20.85,20.86,20.75,20.8,575445.0
2022-02-23 13:20:00,20.8,20.8,20.65,20.67,607723.0,20.8,20.8,20.65,20.67,607723.0
2022-02-23 13:30:00,20.67,20.71,20.62,20.71,529418.0,20.67,20.71,20.62,20.71,529418.0
2022-02-23 13:40:00,20.71,20.75,20.64,20.72,488263.0,20.71,20.75,20.64,20.72,488263.0
2022-02-23 13:50:00,20.72,20.72,20.53,20.55,581035.0,20.72,20.72,20.53,20.55,581035.0
2022-02-23 14:00:00,20.54,20.56,20.41,20.51,986329.0,20.54,20.56,20.41,20.51,986329.0
2022-02-23 14:10:00,20.52,20.57,20.46,20.54,605873.0,20.52,20.57,20.46,20.54,605873.0
2022-02-23 14:20:00,20.53,20.58,20.39,20.42,614695.0,20.53,20.58,20.39,20.42,614695.0
2022-02-23 14:30:00,20.42,20.45,20.39,20.43,362634.0,20.42,20.45,20.39,20.43,362634.0
2022-02-23 14:40:00,20.42,20.49,20.37,20.44,415715.0,20.42,20.49,20.37,20.44,415715.0
2022-02-23 14:50:00,20.44,20.46,20.39,20.4,317445.0,20.44,20.46,20.39,20.4,317445.0
2022-02-23 15:00:00,20.41,20.44,20.25,20.28,721108.0,20.41,20.44,20.25,20.28,721108.0
2022-02-23 15:10:00,20.27,20.39,20.25,20.3,703552.0,20.27,20.39,20.25,20.3,703552.0
2022-02-23 15:20:00,20.3,20.38,20.27,20.37,556683.0,20.3,20.38,20.27,20.37,556683.0
2022-02-23 15:30:00,20.37,20.39,20.29,20.32,753214.0,20.37,20.39,20.29,20.32,753214.0
2022-02-23 15:40:00,20.32,20.36,20.25,20.28,1302983.0,20.32,20.36,20.25,20.28,1302983.0
2022-02-23 15:50:00,20.28,20.3,20.19,20.22,2712685.0,20.28,20.3,20.19,20.22,2712685.0
2022-02-24 09:30:00,18.83,19.35,18.65,19.32,5081129.0,18.83,19.35,18.65,19.32,5081129.0
2022-02-24 09:40:00,19.33,19.33,18.8,19.09,2454206.0,19.33,19.33,18.8,19.09,2454206.0
2022-02-24 09:50:00,19.1,19.63,19.05,19.61,2385488.0,19.1,19.63,19.05,19.61,2385488.0
2022-02-24 10:00:00,19.61,19.68,19.36,19.66,1696914.0,19.61,19.68,19.36,19.66,1696914.0
2022-02-24 10:10:00,19.67,20.05,19.63,20.03,1618644.0,19.67,20.05,19.63,20.03,1618644.0
2022-02-24 10:20:00,20.02,20.04,19.57,19.63,1749221.0,20.02,20.04,19.57,19.63,1749221.0
2022-02-24 10:30:00,19.63,19.72,19.36,19.46,1596213.0,19.63,19.72,19.36,19.46,1596213.0
2022-02-24 10:40:00,19.45,19.7,19.31,19.65,1482273.0,19.45,19.7,19.31,19.65,1482273.0
2022-02-24 10:50:00,19.65,19.79,19.53,19.73,1074805.0,19.65,19.79,19.53,19.73,1074805.0
2022-02-24 11:00:00,19.73,19.93,19.61,19.93,926460.0,19.73,19.93,19.61,19.93,926460.0
2022-02-24 11:10:00,19.93,19.99,19.84,19.98,833617.0,19.93,19.99,19.84,19.98,833617.0
2022-02-24 11:20:00,19.98,20.0,19.8,19.86,844489.0,19.98,20.0,19.8,19.86,844489.0
2022-02-24 11:30:00,19.85,19.89,19.64,19.73,798411.0,19.85,19.89,19.64,19.73,798411.0
2022-02-24 11:40:00,19.73,19.74,19.6,19.73,751988.0,19.73,19.74,19.6,19.73,751988.0
2022-02-24 11:50:00,19.73,19.81,19.69,19.78,1183992.0,19.73,19.81,19.69,19.78,1183992.0
2022-02-24 12:00:00,19.78,19.91,19.75,19.77,500719.0,19.78,19.91,19.75,19.77,500719.0
2022-02-24 12:10:00,19.77,19.8,19.6,19.65,585051.0,19.77,19.8,19.6,19.65,585051.0
2022-02-24 12:20:00,19.65,19.66,19.53,19.63,441735.0,19.65,19.66,19.53,19.63,441735.0
2022-02-24 12:30:00,19.63,19.78,19.55,19.73,642693.0,19.63,19.78,19.55,19.73,642693.0
2022-02-24 12:40:00,19.73,19.77,19.57,19.59,411649.0,19.73,19.77,19.57,19.59,411649.0
2022-02-24 12:50:00,19.59,19.62,19.51,19.54,496930.0,19.59,19.62,19.51,19.54,496930.0
2022-02-24 13:00:00,19.53,19.67,19.51,19.63,614456.0,19.53,19.67,19.51,19.63,614456.0
2022-02-24 13:10:00,19.62,19.67,19.55,19.62,295800.0,19.62,19.67,19.55,19.62,295800.0
2022-02-24 13:20:00,19.61,19.63,19.49,19.51,365696.0,19.61,19.63,19.49,19.51,365696.0
2022-02-24 13:30:00,19.52,19.75,19.51,19.73,538619.0,19.52,19.75,19.51,19.73,538619.0
2022-02-24 13:40:00,19.73,19.92,19.59,19.91,621568.0,19.73,19.92,19.59,19.91,621568.0
2022-02-24 13:50:00,19.92,19.93,19.71,19.77,640039.0,19.92,19.93,19.71,19.77,640039.0
2022-02-24 14:00:00,19.76,19.79,19.65,19.71,1100434.0,19.76,19.79,19.65,19.71,1100434.0
2022-02-24 14:10:00,19.72,20.02,19.71,20.01,809132.0,19.72,20.02,19.71,20.01,809132.0
2022-02-24 14:20:00,20.01,20.08,19.98,20.04,686371.0,20.01,20.08,19.98,20.04,686371.0
2022-02-24 14:30:00,20.04,20.3,20.02,20.29,1023395.0,20.04,20.3,20.02,20.29,1023395.0
2022-02-24 14:40:00,20.29,20.31,20.15,20.23,697062.0,20.29,20.31,20.15,20.23,697062.0
2022-02-24 14:50:00,20.22,20.3,20.16,20.27,639931.0,20.22,20.3,20.16,20.27,639931.0
2022-02-24 15:00:00,20.28,20.43,20.26,20.35,877934.0,20.28,20.43,20.26,20.35,877934.0
2022-02-24 15:10:00,20.35,20.41,20.3,20.39,548936.0,20.35,20.41,20.3,20.39,548936.0
2022-02-24 15:20:00,20.39,20.4,20.27,20.35,876654.0,20.39,20.4,20.27,20.35,876654.0
2022-02-24 15:30:00,20.35,20.6,20.34,20.59,967226.0,20.35,20.6,20.34,20.59,967226.0
2022-02-24 15:40:00,20.59,20.6,20.46,20.48,1209400.0,20.59,20.6,20.46,20.48,1209400.0
2022-02-24 15:50:00,20.49,20.71,20.48,20.62,3060044.0,20.49,20.71,20.48,20.62,3060044.0
2022-02-25 09:30:00,20.7,21.4,20.7,21.02,2932053.0,20.7,21.4,20.7,21.02,2932053.0
2022-02-25 09:40:00,21.0,21.04,20.66,20.79,2008161.0,21.0,21.04,20.66,20.79,2008161.0
2022-02-25 09:50:00,20.79,20.82,20.49,20.5,1769403.0,20.79,20.82,20.49,20.5,1769403.0
2022-02-25 10:00:00,20.51,20.54,20.37,20.54,1548417.0,20.51,20.54,20.37,20.54,1548417.0
2022-02-25 10:10:00,20.54,20.59,20.36,20.57,1012396.0,20.54,20.59,20.36,20.57,1012396.0
2022-02-25 10:20:00,20.57,20.64,20.47,20.48,955442.0,20.57,20.64,20.47,20.48,955442.0
2022-02-25 10:30:00,20.48,20.52,20.29,20.4,1138126.0,20.48,20.52,20.29,20.4,1138126.0
2022-02-25 10:40:00,20.41,20.66,20.39,20.66,940283.0,20.41,20.66,20.39,20.66,940283.0
2022-02-25 10:50:00,20.65,20.82,20.58,20.68,1163740.0,20.65,20.82,20.58,20.68,1163740.0
2022-02-25 11:00:00,20.68,20.7,20.5,20.57,971188.0,20.68,20.7,20.5,20.57,971188.0
2022-02-25 11:10:00,20.57,20.69,20.55,20.66,598797.0,20.57,20.69,20.55,20.66,598797.0
2022-02-25 11:20:00,20.67,20.69,20.58,20.63,612909.0,20.67,20.69,20.58,20.63,612909.0
2022-02-25 11:30:00,20.63,20.68,20.58,20.65,496139.0,20.63,20.68,20.58,20.65,496139.0
2022-02-25 11:40:00,20.65,20.76,20.59,20.76,392449.0,20.65,20.76,20.59,20.76,392449.0
2022-02-25 11:50:00,20.76,20.94,20.75,20.94,686165.0,20.76,20.94,20.75,20.94,686165.0
2022-02-25 12:00:00,20.94,20.98,20.89,20.92,648140.0,20.94,20.98,20.89,20.92,648140.0
2022-02-25 12:10:00,20.93,20.97,20.81,20.93,585202.0,20.93,20.97,20.81,20.93,585202.0
2022-02-25 12:20:00,20.93,20.93,20.84,20.89,437912.0,20.93,20.93,20.84,20.89,437912.0
2022-02-25 12:30:00,20.89,20.93,20.83,20.87,293233.0,20.89,20.93,20.83,20.87,293233.0
2022-02-25 12:40:00,20.87,20.93,20.84,20.84,423614.0,20.87,20.93,20.84,20.84,423614.0
2022-02-25 12:50:00,20.84,20.84,20.71,20.79,769792.0,20.84,20.84,20.71,20.79,769792.0
2022-02-25 13:00:00,20.79,20.87,20.74,20.75,454775.0,20.79,20.87,20.74,20.75,454775.0
2022-02-25 13:10:00,20.75,20.82,20.7,20.81,406993.0,20.75,20.82,20.7,20.81,406993.0
2022-02-25 13:20:00,20.82,20.85,20.76,20.83,263361.0,20.82,20.85,20.76,20.83,263361.0
2022-02-25 13:30:00,20.83,20.88,20.78,20.82,393374.0,20.83,20.88,20.78,20.82,393374.0
2022-02-25 13:40:00,20.83,20.89,20.83,20.87,334719.0,20.83,20.89,20.83,20.87,334719.0
2022-02-25 13:50:00,20.86,20.87,20.76,20.81,457273.0,20.86,20.87,20.76,20.81,457273.0
2022-02-25 14:00:00,20.8,20.84,20.75,20.79,220138.0,20.8,20.84,20.75,20.79,220138.0
2022-02-25 14:10:00,20.79,20.81,20.74,20.8,370571.0,20.79,20.81,20.74,20.8,370571.0
2022-02-25 14:20:00,20.79,20.91,20.79,20.88,365722.0,20.79,20.91,20.79,20.88,365722.0
2022-02-25 14:30:00,20.89,20.92,20.81,20.87,411297.0,20.89,20.92,20.81,20.87,411297.0
2022-02-25 14:40:00,20.86,20.92,20.85,20.87,274991.0,20.86,20.92,20.85,20.87,274991.0
2022-02-25 14:50:00,20.88,20.89,20.78,20.85,410497.0,20.88,20.89,20.78,20.85,410497.0
2022-02-25 15:00:00,20.85,20.87,20.81,20.84,287201.0,20.85,20.87,20.81,20.84,287201.0
2022-02-25 15:10:00,20.85,20.95,20.82,20.94,273789.0,20.85,20.95,20.82,20.94,273789.0
2022-02-25 15:20:00,20.95,21.02,20.94,20.94,616100.0,20.95,21.02,20.94,20.94,616100.0
2022-02-25 15:30:00,20.95,20.99,20.9,20.95,531399.0,20.95,20.99,20.9,20.95,531399.0
2022-02-25 15:40:00,20.95,21.07,20.9,21.02,828259.0,20.95,21.07,20.9,21.02,828259.0
2022-02-25 15:50:00,21.03,21.12,21.0,21.11,1952364.0,21.03,21.12,21.0,21.11,1952364.0
2022-02-28 09:30:00,20.63,20.71,20.05,20.08,3356991.0,20.63,20.71,20.05,20.08,3356991.0
2022-02-28 09:40:00,20.07,20.17,19.91,19.94,1915531.0,20.07,20.17,19.91,19.94,1915531.0
2022-02-28 09:50:00,19.93,20.27,19.82,20.26,2122337.0,19.93,20.27,19.82,20.26,2122337.0
2022-02-28 10:00:00,20.26,20.28,19.93,20.07,1518716.0,20.26,20.28,19.93,20.07,1518716.0
2022-02-28 10:10:00,20.07,20.09,19.86,19.91,1360309.0,20.07,20.09,19.86,19.91,1360309.0
2022-02-28 10:20:00,19.9,20.05,19.88,19.94,1445089.0,19.9,20.05,19.88,19.94,1445089.0
2022-02-28 10:30:00,19.94,20.3,19.93,20.24,1823311.0,19.94,20.3,19.93,20.24,1823311.0
2022-02-28 10:40:00,20.25,20.31,20.14,20.19,1042247.0,20.25,20.31,20.14,20.19,1042247.0
2022-02-28 10:50:00,20.18,20.51,20.17,20.43,992220.0,20.18,20.51,20.17,20.43,992220.0
2022-02-28 11:00:00,20.43,20.5,20.38,20.43,697200.0,20.43,20.5,20.38,20.43,697200.0
2022-02-28 11:10:00,20.43,20.58,20.37,20.55,1030439.0,20.43,20.58,20.37,20.55,1030439.0
2022-02-28 11:20:00,20.56,20.7,20.56,20.64,778861.0,20.56,20.7,20.56,20.64,778861.0
2022-02-28 11:30:00,20.64,20.7,20.6,20.64,1044756.0,20.64,20.7,20.6,20.64,1044756.0
2022-02-28 11:40:00,20.65,20.73,20.6,20.61,1029761.0,20.65,20.73,20.6,20.61,1029761.0
2022-02-28 11:50:00,20.62,20.78,20.56,20.78,993644.0,20.62,20.78,20.56,20.78,993644.0
2022-02-28 12:00:00,20.78,20.79,20.49,20.5,1305389.0,20.78,20.79,20.49,20.5,1305389.0
2022-02-28 12:10:00,20.5,20.53,20.38,20.46,829698.0,20.5,20.53,20.38,20.46,829698.0
2022-02-28 12:20:00,20.47,20.5,20.33,20.37,949262.0,20.47,20.5,20.33,20.37,949262.0
2022-02-28 12:30:00,20.37,20.4,20.22,20.23,542747.0,20.37,20.4,20.22,20.23,542747.0
2022-02-28 12:40:00,20.23,20.25,20.11,20.21,613071.0,20.23,20.25,20.11,20.21,613071.0
2022-02-28 12:50:00,20.21,20.22,20.12,20.19,497435.0,20.21,20.22,20.12,20.19,497435.0
2022-02-28 13:00:00,20.19,20.34,20.18,20.34,710697.0,20.19,20.34,20.18,20.34,710697.0
2022-02-28 13:10:00,20.34,20.35,20.17,20.19,592776.0,20.34,20.35,20.17,20.19,592776.0
2022-02-28 13:20:00,20.18,20.3,20.13,20.28,614070.0,20.18,20.3,20.13,20.28,614070.0
2022-02-28 13:30:00,20.28,20.38,20.24,20.33,484039.0,20.28,20.38,20.24,20.33,484039.0
2022-02-28 13:40:00,20.33,20.38,20.21,20.28,406845.0,20.33,20.38,20.21,20.28,406845.0
2022-02-28 13:50:00,20.28,20.32,20.21,20.21,430692.0,20.28,20.32,20.21,20.21,430692.0
2022-02-28 14:00:00,20.21,20.21,20.01,20.02,851333.0,20.21,20.21,20.01,20.02,851333.0
2022-02-28 14:10:00,20.02,20.1,20.01,20.07,436766.0,20.02,20.1,20.01,20.07,436766.0
2022-02-28 14:20:00,20.07,20.08,19.96,20.02,940975.0,20.07,20.08,19.96,20.02,940975.0
2022-02-28 14:30:00,20.02,20.08,19.98,20.03,566247.0,20.02,20.08,19.98,20.03,566247.0
2022-02-28 14:40:00,20.03,20.18,20.02,20.14,627424.0,20.03,20.18,20.02,20.14,627424.0
2022-02-28 14:50:00,20.14,20.22,20.12,20.17,537271.0,20.14,20.22,20.12,20.17,537271.0
2022-02-28 15:00:00,20.16,20.2,20.06,20.14,569507.0,20.16,20.2,20.06,20.14,569507.0
2022-02-28 15:10:00,20.14,20.18,20.06,20.16,559482.0,20.14,20.18,20.06,20.16,559482.0
2022-02-28 15:20:00,20.16,20.25,20.15,20.21,758685.0,20.16,20.25,20.15,20.21,758685.0
2022-02-28 15:30:00,20.21,20.22,20.1,20.11,939955.0,20.21,20.22,20.1,20.11,939955.0
2022-02-28 15:40:00,20.12,20.32,20.11,20.29,1296470.0,20.12,20.32,20.11,20.29,1296470.0
2022-02-28 15:50:00,20.29,20.41,20.28,20.32,2590445.0,20.29,20.41,20.28,20.32,2590445.0
2022-03-01 09:30:00,19.97,20.03,19.58,19.59,2480304.0,19.97,20.03,19.58,19.59,2480304.0
2022-03-01 09:40:00,19.59,19.6,19.27,19.39,2384826.0,19.59,19.6,19.27,19.39,2384826.0
2022-03-01 09:50:00,19.38,19.45,19.26,19.33,1580930.0,19.38,19.45,19.26,19.33,1580930.0
2022-03-01 10:00:00,19.33,19.42,19.25,19.26,1362858.0,19.33,19.42,19.25,19.26,1362858.0
2022-03-01 10:10:00,19.26,19.27,19.12,19.19,1707552.0,19.26,19.27,19.12,19.19,1707552.0
2022-03-01 10:20:00,19.19,19.28,19.18,19.28,1289851.0,19.19,19.28,19.18,19.28,1289851.0
2022-03-01 10:30:00,19.28,19.41,19.2,19.27,1307924.0,19.28,19.41,19.2,19.27,1307924.0
2022-03-01 10:40:00,19.26,19.26,19.07,19.12,1390363.0,19.26,19.26,19.07,19.12,1390363.0
2022-03-01 10:50:00,19.13,19.19,19.02,19.04,1392560.0,19.13,19.19,19.02,19.04,1392560.0
2022-03-01 11:00:00,19.03,19.08,18.98,19.01,1696112.0,19.03,19.08,18.98,19.01,1696112.0
2022-03-01 11:10:00,19.02,19.04,18.94,18.96,1173215.0,19.02,19.04,18.94,18.96,1173215.0
2022-03-01 11:20:00,18.96,19.01,18.88,18.9,1209487.0,18.96,19.01,18.88,18.9,1209487.0
2022-03-01 11:30:00,18.9,18.92,18.81,18.88,1325706.0,18.9,18.92,18.81,18.88,1325706.0
2022-03-01 11:40:00,18.88,18.92,18.73,18.78,1763247.0,18.88,18.92,18.73,18.78,1763247.0
2022-03-01 11:50:00,18.78,18.82,18.67,18.72,1190596.0,18.78,18.82,18.67,18.72,1190596.0
2022-03-01 12:00:00,18.72,18.77,18.65,18.67,955199.0,18.72,18.77,18.65,18.67,955199.0
2022-03-01 12:10:00,18.68,18.9,18.67,18.89,1237174.0,18.68,18.9,18.67,18.89,1237174.0
2022-03-01 12:20:00,18.89,18.91,18.77,18.88,984174.0,18.89,18.91,18.77,18.88,984174.0
2022-03-01 12:30:00,18.89,18.92,18.82,18.87,697244.0,18.89,18.92,18.82,18.87,697244.0
2022-03-01 12:40:00,18.87,19.03,18.86,18.99,863398.0,18.87,19.03,18.86,18.99,863398.0
2022-03-01 12:50:00,19.0,19.06,18.97,19.03,730570.0,19.0,19.06,18.97,19.03,730570.0
2022-03-01 13:00:00,19.03,19.09,18.91,18.95,740534.0,19.03,19.09,18.91,18.95,740534.0
2022-03-01 13:10:00,18.95,18.95,18.75,18.79,918609.0,18.95,18.95,18.75,18.79,918609.0
2022-03-01 13:20:00,18.79,18.84,18.72,18.74,705885.0,18.79,18.84,18.72,18.74,705885.0
2022-03-01 13:30:00,18.74,18.87,18.72,18.79,1508051.0,18.74,18.87,18.72,18.79,1508051.0
2022-03-01 13:40:00,18.79,18.8,18.66,18.66,904132.0,18.79,18.8,18.66,18.66,904132.0
2022-03-01 13:50:00,18.67,18.77,18.61,18.77,868697.0,18.67,18.77,18.61,18.77,868697.0
2022-03-01 14:00:00,18.76,18.79,18.71,18.76,610155.0,18.76,18.79,18.71,18.76,610155.0
2022-03-01 14:10:00,18.76,18.89,18.66,18.89,998101.0,18.76,18.89,18.66,18.89,998101.0
2022-03-01 14:20:00,18.89,18.99,18.88,18.95,945756.0,18.89,18.99,18.88,18.95,945756.0
2022-03-01 14:30:00,18.95,18.98,18.88,18.96,561651.0,18.95,18.98,18.88,18.96,561651.0
2022-03-01 14:40:00,18.97,19.06,18.95,19.03,1180828.0,18.97,19.06,18.95,19.03,1180828.0
2022-03-01 14:50:00,19.03,19.03,18.91,18.95,1099868.0,19.03,19.03,18.91,18.95,1099868.0
2022-03-01 15:00:00,18.95,19.17,18.91,19.13,1078193.0,18.95,19.17,18.91,19.13,1078193.0
2022-03-01 15:10:00,19.13,19.14,18.92,18.94,1348324.0,19.13,19.14,18.92,18.94,1348324.0
2022-03-01 15:20:00,18.94,18.96,18.85,18.85,1273822.0,18.94,18.96,18.85,18.85,1273822.0
2022-03-01 15:30:00,18.85,18.89,18.79,18.88,1135300.0,18.85,18.89,18.79,18.88,1135300.0
2022-03-01 15:40:00,18.87,18.88,18.75,18.76,1630334.0,18.87,18.88,18.75,18.76,1630334.0
2022-03-01 15:50:00,18.76,18.88,18.73,18.88,2830669.0,18.76,18.88,18.73,18.88,2830669.0
2022-03-02 09:30:00,19.12,19.49,19.12,19.33,3308525.0,19.12,19.49,19.12,19.33,3308525.0
2022-03-02 09:40:00,19.33,19.59,19.26,19.42,1884450.0,19.33,19.59,19.26,19.42,1884450.0
2022-03-02 09:50:00,19.43,19.47,19.21,19.28,1292123.0,19.43,19.47,19.21,19.28,1292123.0
2022-03-02 10:00:00,19.27,19.34,18.9,18.96,1929300.0,19.27,19.34,18.9,18.96,1929300.0
2022-03-02 10:10:00,18.96,18.98,18.78,18.78,2625411.0,18.96,18.98,18.78,18.78,2625411.0
2022-03-02 10:20:00,18.78,18.97,18.69,18.94,2454330.0,18.78,18.97,18.69,18.94,2454330.0
2022-03-02 10:30:00,18.93,19.01,18.76,18.98,1403069.0,18.93,19.01,18.76,18.98,1403069.0
2022-03-02 10:40:00,18.98,19.01,18.82,18.89,851855.0,18.98,19.01,18.82,18.89,851855.0
2022-03-02 10:50:00,18.89,18.93,18.77,18.83,656706.0,18.89,18.93,18.77,18.83,656706.0
2022-03-02 11:00:00,18.83,19.14,18.76,19.09,1319003.0,18.83,19.14,18.76,19.09,1319003.0
2022-03-02 11:10:00,19.09,19.15,19.06,19.12,685476.0,19.09,19.15,19.06,19.12,685476.0
2022-03-02 11:20:00,19.12,19.16,19.06,19.1,503044.0,19.12,19.16,19.06,19.1,503044.0
2022-03-02 11:30:00,19.11,19.2,19.0,19.07,770351.0,19.11,19.2,19.0,19.07,770351.0
2022-03-02 11:40:00,19.07,19.14,19.04,19.06,506855.0,19.07,19.14,19.04,19.06,506855.0
2022-03-02 11:50:00,19.07,19.09,19.0,19.03,374028.0,19.07,19.09,19.0,19.03,374028.0
2022-03-02 12:00:00,19.02,19.05,18.9,18.95,423182.0,19.02,19.05,18.9,18.95,423182.0
2022-03-02 12:10:00,18.94,18.99,18.9,18.91,678512.0,18.94,18.99,18.9,18.91,678512.0
2022-03-02 12:20:00,18.91,18.94,18.82,18.91,560247.0,18.91,18.94,18.82,18.91,560247.0
2022-03-02 12:30:00,18.91,18.95,18.86,18.86,547411.0,18.91,18.95,18.86,18.86,547411.0
2022-03-02 12:40:00,18.87,18.89,18.81,18.84,554888.0,18.87,18.89,18.81,18.84,554888.0
2022-03-02 12:50:00,18.85,18.9,18.8,18.88,478695.0,18.85,18.9,18.8,18.88,478695.0
2022-03-02 13:00:00,18.87,19.06,18.87,19.03,622609.0,18.87,19.06,18.87,19.03,622609.0
2022-03-02 13:10:00,19.02,19.09,19.01,19.03,547678.0,19.02,19.09,19.01,19.03,547678.0
2022-03-02 13:20:00,19.03,19.05,18.99,19.02,327746.0,19.03,19.05,18.99,19.02,327746.0
2022-03-02 13:30:00,19.02,19.04,18.97,19.02,433547.0,19.02,19.04,18.97,19.02,433547.0
2022-03-02 13:40:00,19.01,19.04,18.96,18.97,521386.0,19.01,19.04,18.96,18.97,521386.0
2022-03-02 13:50:00,18.97,19.03,18.96,19.03,387521.0,18.97,19.03,18.96,19.03,387521.0
2022-03-02 14:00:00,19.03,19.09,19.02,19.07,476608.0,19.03,19.09,19.02,19.07,476608.0
2022-03-02 14:10:00,19.07,19.09,19.02,19.03,620903.0,19.07,19.09,19.02,19.03,620903.0
2022-03-02 14:20:00,19.04,19.06,18.89,18.94,609320.0,19.04,19.06,18.89,18.94,609320.0
2022-03-02 14:30:00,18.94,18.95,18.91,18.95,332420.0,18.94,18.95,18.91,18.95,332420.0
2022-03-02 14:40:00,18.95,19.02,18.94,18.96,407409.0,18.95,19.02,18.94,18.96,407409.0
2022-03-02 14:50:00,18.95,19.0,18.87,18.9,664371.0,18.95,19.0,18.87,18.9,664371.0
2022-03-02 15:00:00,18.9,19.03,18.9,19.01,606782.0,18.9,19.03,18.9,19.01,606782.0
2022-03-02 15:10:00,19.01,19.02,18.94,19.0,523019.0,19.01,19.02,18.94,19.0,523019.0
2022-03-02 15:20:00,19.0,19.03,18.95,19.02,675988.0,19.0,19.03,18.95,19.02,675988.0
2022-03-02 15:30:00,19.02,19.09,19.02,19.07,624601.0,19.02,19.09,19.02,19.07,624601.0
2022-03-02 15:40:00,19.06,19.14,19.02,19.11,1272626.0,19.06,19.14,19.02,19.11,1272626.0
2022-03-02 15:50:00,19.11,19.14,18.98,19.02,2032302.0,19.11,19.14,18.98,19.02,2032302.0
2022-03-03 09:30:00,19.31,19.72,18.94,18.96,3656909.0,19.31,19.72,18.94,18.96,3656909.0
2022-03-03 09:40:00,18.95,18.95,18.61,18.62,2718681.0,18.95,18.95,18.61,18.62,2718681.0
2022-03-03 09:50:00,18.62,18.77,18.53,18.66,1796322.0,18.62,18.77,18.53,18.66,1796322.0
2022-03-03 10:00:00,18.65,18.73,18.42,18.5,1766060.0,18.65,18.73,18.42,18.5,1766060.0
2022-03-03 10:10:00,18.49,18.52,18.39,18.46,1440361.0,18.49,18.52,18.39,18.46,1440361.0
2022-03-03 10:20:00,18.47,18.5,18.36,18.47,1282365.0,18.47,18.5,18.36,18.47,1282365.0
2022-03-03 10:30:00,18.47,18.54,18.4,18.45,940554.0,18.47,18.54,18.4,18.45,940554.0
2022-03-03 10:40:00,18.45,18.49,18.36,18.38,796039.0,18.45,18.49,18.36,18.38,796039.0
2022-03-03 10:50:00,18.38,18.38,18.27,18.28,967341.0,18.38,18.38,18.27,18.28,967341.0
2022-03-03 11:00:00,18.28,18.35,18.25,18.3,862562.0,18.28,18.35,18.25,18.3,862562.0
2022-03-03 11:10:00,18.29,18.32,18.17,18.25,969332.0,18.29,18.32,18.17,18.25,969332.0
2022-03-03 11:20:00,18.24,18.44,18.24,18.35,1106792.0,18.24,18.44,18.24,18.35,1106792.0
2022-03-03 11:30:00,18.35,18.43,18.31,18.32,541884.0,18.35,18.43,18.31,18.32,541884.0
2022-03-03 11:40:00,18.32,18.48,18.32,18.36,618062.0,18.32,18.48,18.32,18.36,618062.0
2022-03-03 11:50:00,18.36,18.45,18.32,18.38,660600.0,18.36,18.45,18.32,18.38,660600.0
2022-03-03 12:00:00,18.37,18.43,18.33,18.42,489630.0,18.37,18.43,18.33,18.42,489630.0
2022-03-03 12:10:00,18.41,18.44,18.36,18.39,253132.0,18.41,18.44,18.36,18.39,253132.0
2022-03-03 12:20:00,18.39,18.4,18.22,18.23,633521.0,18.39,18.4,18.22,18.23,633521.0
2022-03-03 12:30:00,18.22,18.59,18.21,18.41,1155106.0,18.22,18.59,18.21,18.41,1155106.0
2022-03-03 12:40:00,18.41,18.44,18.34,18.39,426978.0,18.41,18.44,18.34,18.39,426978.0
2022-03-03 12:50:00,18.38,18.42,18.32,18.4,374122.0,18.38,18.42,18.32,18.4,374122.0
2022-03-03 13:00:00,18.4,18.44,18.35,18.37,336331.0,18.4,18.44,18.35,18.37,336331.0
2022-03-03 13:10:00,18.37,18.47,18.35,18.46,353008.0,18.37,18.47,18.35,18.46,353008.0
2022-03-03 13:20:00,18.45,18.5,18.4,18.46,342160.0,18.45,18.5,18.4,18.46,342160.0
2022-03-03 13:30:00,18.45,18.46,18.33,18.36,458888.0,18.45,18.46,18.33,18.36,458888.0
2022-03-03 13:40:00,18.37,18.37,18.31,18.34,285709.0,18.37,18.37,18.31,18.34,285709.0
2022-03-03 13:50:00,18.34,18.37,18.29,18.3,477070.0,18.34,18.37,18.29,18.3,477070.0
2022-03-03 14:00:00,18.31,18.33,18.25,18.27,479091.0,18.31,18.33,18.25,18.27,479091.0
2022-03-03 14:10:00,18.27,18.37,18.24,18.32,432310.0,18.27,18.37,18.24,18.32,432310.0
2022-03-03 14:20:00,18.32,18.34,18.28,18.32,394416.0,18.32,18.34,18.28,18.32,394416.0
2022-03-03 14:30:00,18.32,18.36,18.3,18.35,244538.0,18.32,18.36,18.3,18.35,244538.0
2022-03-03 14:40:00,18.35,18.35,18.24,18.25,351685.0,18.35,18.35,18.24,18.25,351685.0
2022-03-03 14:50:00,18.25,18.27,18.18,18.19,661331.0,18.25,18.27,18.18,18.19,661331.0
2022-03-03 15:00:00,18.18,18.19,18.12,18.13,855498.0,18.18,18.19,18.12,18.13,855498.0
2022-03-03 15:10:00,18.14,18.2,18.11,18.2,629441.0,18.14,18.2,18.11,18.2,629441.0
2022-03-03 15:20:00,18.2,18.27,18.15,18.27,850456.0,18.2,18.27,18.15,18.27,850456.0
2022-03-03 15:30:00,18.27,18.28,18.19,18.24,2140899.0,18.27,18.28,18.19,18.24,2140899.0
2022-03-03 15:40:00,18.24,18.29,18.21,18.24,1205989.0,18.24,18.29,18.21,18.24,1205989.0
2022-03-03 15:50:00,18.23,18.29,18.21,18.27,2391049.0,18.23,18.29,18.21,18.27,2391049.0
2022-03-04 09:30:00,17.85,18.07,17.69,17.92,3801512.0,17.85,18.07,17.69,17.92,3801512.0
2022-03-04 09:40:00,17.93,17.93,17.37,17.39,2762022.0,17.93,17.93,17.37,17.39,2762022.0
2022-03-04 09:50:00,17.4,17.68,17.36,17.66,2624436.0,17.4,17.68,17.36,17.66,2624436.0
2022-03-04 10:00:00,17.68,17.69,17.41,17.46,1777697.0,17.68,17.69,17.41,17.46,1777697.0
2022-03-04 10:10:00,17.46,17.52,17.41,17.45,1099402.0,17.46,17.52,17.41,17.45,1099402.0
2022-03-04 10:20:00,17.44,17.63,17.43,17.61,1371377.0,17.44,17.63,17.43,17.61,1371377.0
2022-03-04 10:30:00,17.62,17.83,17.54,17.76,1618063.0,17.62,17.83,17.54,17.76,1618063.0
2022-03-04 10:40:00,17.75,17.78,17.59,17.6,2610348.0,17.75,17.78,17.59,17.6,2610348.0
2022-03-04 10:50:00,17.6,17.6,17.42,17.43,1440642.0,17.6,17.6,17.42,17.43,1440642.0
2022-03-04 11:00:00,17.44,17.44,17.14,17.15,4189572.0,17.44,17.44,17.14,17.15,4189572.0
2022-03-04 11:10:00,17.15,17.43,17.03,17.38,2606102.0,17.15,17.43,17.03,17.38,2606102.0
2022-03-04 11:20:00,17.38,17.4,17.26,17.32,855591.0,17.38,17.4,17.26,17.32,855591.0
2022-03-04 11:30:00,17.32,17.5,17.28,17.47,1309181.0,17.32,17.5,17.28,17.47,1309181.0
2022-03-04 11:40:00,17.46,17.52,17.4,17.5,1006593.0,17.46,17.52,17.4,17.5,1006593.0
2022-03-04 11:50:00,17.5,17.5,17.3,17.35,835599.0,17.5,17.5,17.3,17.35,835599.0
2022-03-04 12:00:00,17.35,17.36,17.26,17.33,623460.0,17.35,17.36,17.26,17.33,623460.0
2022-03-04 12:10:00,17.34,17.68,17.34,17.58,1133151.0,17.34,17.68,17.34,17.58,1133151.0
2022-03-04 12:20:00,17.58,17.59,17.43,17.51,1115189.0,17.58,17.59,17.43,17.51,1115189.0
2022-03-04 12:30:00,17.5,17.57,17.46,17.56,548025.0,17.5,17.57,17.46,17.56,548025.0
2022-03-04 12:40:00,17.56,17.57,17.4,17.47,529639.0,17.56,17.57,17.4,17.47,529639.0
2022-03-04 12:50:00,17.46,17.49,17.41,17.44,661209.0,17.46,17.49,17.41,17.44,661209.0
2022-03-04 13:00:00,17.44,17.52,17.43,17.46,1256930.0,17.44,17.52,17.43,17.46,1256930.0
2022-03-04 13:10:00,17.47,17.47,17.34,17.35,535618.0,17.47,17.47,17.34,17.35,535618.0
2022-03-04 13:20:00,17.35,17.44,17.34,17.43,463992.0,17.35,17.44,17.34,17.43,463992.0
2022-03-04 13:30:00,17.43,17.52,17.42,17.52,643688.0,17.43,17.52,17.42,17.52,643688.0
2022-03-04 13:40:00,17.51,17.52,17.31,17.35,724261.0,17.51,17.52,17.31,17.35,724261.0
2022-03-04 13:50:00,17.34,17.38,17.28,17.28,485984.0,17.34,17.38,17.28,17.28,485984.0
2022-03-04 14:00:00,17.29,17.31,17.19,17.21,849277.0,17.29,17.31,17.19,17.21,849277.0
2022-03-04 14:10:00,17.21,17.24,17.15,17.21,683729.0,17.21,17.24,17.15,17.21,683729.0
2022-03-04 14:20:00,17.22,17.3,17.21,17.26,928206.0,17.22,17.3,17.21,17.26,928206.0
2022-03-04 14:30:00,17.26,17.29,17.23,17.27,575233.0,17.26,17.29,17.23,17.27,575233.0
2022-03-04 14:40:00,17.26,17.26,17.12,17.14,761486.0,17.26,17.26,17.12,17.14,761486.0
2022-03-04 14:50:00,17.14,17.19,17.06,17.06,837457.0,17.14,17.19,17.06,17.06,837457.0
2022-03-04 15:00:00,17.07,17.19,17.02,17.16,1260281.0,17.07,17.19,17.02,17.16,1260281.0
2022-03-04 15:10:00,17.17,17.21,17.14,17.18,685617.0,17.17,17.21,17.14,17.18,685617.0
2022-03-04 15:20:00,17.17,17.29,17.15,17.26,773442.0,17.17,17.29,17.15,17.26,773442.0
2022-03-04 15:30:00,17.25,17.27,17.15,17.18,964651.0,17.25,17.27,17.15,17.18,964651.0
2022-03-04 15:40:00,17.18,17.21,17.11,17.14,1780919.0,17.18,17.21,17.11,17.14,1780919.0
2022-03-04 15:50:00,17.14,17.28,17.12,17.23,2447843.0,17.14,17.28,17.12,17.23,2447843.0
2022-03-07 09:30:00,17.3,17.48,17.14,17.4,5536332.0,17.3,17.48,17.14,17.4,5536332.0
2022-03-07 09:40:00,17.41,17.41,16.4,16.59,4974210.0,17.41,17.41,16.4,16.59,4974210.0
2022-03-07 09:50:00,16.59,16.66,16.36,16.41,2265493.0,16.59,16.66,16.36,16.41,2265493.0
2022-03-07 10:00:00,16.43,16.8,16.39,16.43,1984305.0,16.43,16.8,16.39,16.43,1984305.0
2022-03-07 10:10:00,16.42,16.53,16.38,16.43,1554416.0,16.42,16.53,16.38,16.43,1554416.0
2022-03-07 10:20:00,16.43,16.47,16.28,16.35,2049267.0,16.43,16.47,16.28,16.35,2049267.0
2022-03-07 10:30:00,16.35,16.51,16.25,16.25,1749903.0,16.35,16.51,16.25,16.25,1749903.0
2022-03-07 10:40:00,16.25,16.35,16.17,16.27,2261706.0,16.25,16.35,16.17,16.27,2261706.0
2022-03-07 10:50:00,16.26,16.39,16.18,16.32,1308958.0,16.26,16.39,16.18,16.32,1308958.0
2022-03-07 11:00:00,16.32,16.57,16.31,16.45,1421964.0,16.32,16.57,16.31,16.45,1421964.0
2022-03-07 11:10:00,16.46,16.52,16.41,16.43,1348830.0,16.46,16.52,16.41,16.43,1348830.0
2022-03-07 11:20:00,16.43,16.45,16.27,16.28,1154950.0,16.43,16.45,16.27,16.28,1154950.0
2022-03-07 11:30:00,16.27,16.29,16.16,16.17,1485685.0,16.27,16.29,16.16,16.17,1485685.0
2022-03-07 11:40:00,16.16,16.32,16.14,16.25,1503244.0,16.16,16.32,16.14,16.25,1503244.0
2022-03-07 11:50:00,16.24,16.29,16.16,16.19,1077824.0,16.24,16.29,16.16,16.19,1077824.0
2022-03-07 12:00:00,16.19,16.22,16.12,16.16,1005757.0,16.19,16.22,16.12,16.16,1005757.0
2022-03-07 12:10:00,16.17,16.2,16.08,16.13,1020661.0,16.17,16.2,16.08,16.13,1020661.0
2022-03-07 12:20:00,16.13,16.16,16.04,16.12,1035741.0,16.13,16.16,16.04,16.12,1035741.0
2022-03-07 12:30:00,16.12,16.18,16.09,16.16,1205172.0,16.12,16.18,16.09,16.16,1205172.0
2022-03-07 12:40:00,16.16,16.28,16.16,16.25,1016582.0,16.16,16.28,16.16,16.25,1016582.0
2022-03-07 12:50:00,16.24,16.3,16.14,16.15,751682.0,16.24,16.3,16.14,16.15,751682.0
2022-03-07 13:00:00,16.15,16.25,16.14,16.2,601466.0,16.15,16.25,16.14,16.2,601466.0
2022-03-07 13:10:00,16.2,16.21,16.02,16.03,1035151.0,16.2,16.21,16.02,16.03,1035151.0
2022-03-07 13:20:00,16.02,16.1,15.98,16.02,1451685.0,16.02,16.1,15.98,16.02,1451685.0
2022-03-07 13:30:00,16.02,16.06,15.89,16.01,1068062.0,16.02,16.06,15.89,16.01,1068062.0
2022-03-07 13:40:00,16.01,16.19,16.0,16.13,838666.0,16.01,16.19,16.0,16.13,838666.0
2022-03-07 13:50:00,16.13,16.17,15.93,15.94,867936.0,16.13,16.17,15.93,15.94,867936.0
2022-03-07 14:00:00,15.94,15.97,15.88,15.95,985669.0,15.94,15.97,15.88,15.95,985669.0
2022-03-07 14:10:00,15.94,16.04,15.92,15.96,719088.0,15.94,16.04,15.92,15.96,719088.0
2022-03-07 14:20:00,15.96,15.97,15.82,15.85,1129046.0,15.96,15.97,15.82,15.85,1129046.0
2022-03-07 14:30:00,15.85,15.85,15.75,15.78,1203433.0,15.85,15.85,15.75,15.78,1203433.0
2022-03-07 14:40:00,15.78,15.79,15.7,15.75,1100901.0,15.78,15.79,15.7,15.75,1100901.0
2022-03-07 14:50:00,15.74,15.75,15.62,15.64,1314901.0,15.74,15.75,15.62,15.64,1314901.0
2022-03-07 15:00:00,15.64,15.67,15.59,15.61,1123725.0,15.64,15.67,15.59,15.61,1123725.0
2022-03-07 15:10:00,15.61,15.65,15.55,15.64,1023754.0,15.61,15.65,15.55,15.64,1023754.0
2022-03-07 15:20:00,15.63,15.81,15.62,15.79,1417827.0,15.63,15.81,15.62,15.79,1417827.0
2022-03-07 15:30:00,15.79,15.8,15.6,15.61,1466072.0,15.79,15.8,15.6,15.61,1466072.0
2022-03-07 15:40:00,15.61,15.66,15.52,15.56,2011390.0,15.61,15.66,15.52,15.56,2011390.0
2022-03-07 15:50:00,15.55,15.59,15.52,15.52,3292633.0,15.55,15.59,15.52,15.52,3292633.0
2022-03-08 09:30:00,15.68,15.85,15.07,15.25,5450400.0,15.68,15.85,15.07,15.25,5450400.0
2022-03-08 09:40:00,15.24,15.4,15.02,15.21,4370696.0,15.24,15.4,15.02,15.21,4370696.0
2022-03-08 09:50:00,15.21,15.26,14.97,15.08,3151007.0,15.21,15.26,14.97,15.08,3151007.0
2022-03-08 10:00:00,15.08,15.13,14.94,15.12,2292656.0,15.08,15.13,14.94,15.12,2292656.0
2022-03-08 10:10:00,15.12,15.79,15.11,15.75,3465507.0,15.12,15.79,15.11,15.75,3465507.0
2022-03-08 10:20:00,15.74,15.84,15.3,15.31,2934495.0,15.74,15.84,15.3,15.31,2934495.0
2022-03-08 10:30:00,15.31,15.49,15.2,15.3,1377359.0,15.31,15.49,15.2,15.3,1377359.0
2022-03-08 10:40:00,15.3,15.68,15.29,15.66,1766079.0,15.3,15.68,15.29,15.66,1766079.0
2022-03-08 10:50:00,15.66,15.85,15.64,15.75,2304754.0,15.66,15.85,15.64,15.75,2304754.0
2022-03-08 11:00:00,15.76,15.82,15.63,15.67,1161022.0,15.76,15.82,15.63,15.67,1161022.0
2022-03-08 11:10:00,15.67,15.78,15.64,15.68,982730.0,15.67,15.78,15.64,15.68,982730.0
2022-03-08 11:20:00,15.68,15.74,15.59,15.7,1043080.0,15.68,15.74,15.59,15.7,1043080.0
2022-03-08 11:30:00,15.7,15.71,15.54,15.67,905542.0,15.7,15.71,15.54,15.67,905542.0
2022-03-08 11:40:00,15.66,15.75,15.55,15.74,1368029.0,15.66,15.75,15.55,15.74,1368029.0
2022-03-08 11:50:00,15.74,15.83,15.64,15.66,1104825.0,15.74,15.83,15.64,15.66,1104825.0
2022-03-08 12:00:00,15.67,15.94,15.61,15.89,1108806.0,15.67,15.94,15.61,15.89,1108806.0
2022-03-08 12:10:00,15.88,16.31,15.85,16.23,1962206.0,15.88,16.31,15.85,16.23,1962206.0
2022-03-08 12:20:00,16.23,16.4,16.09,16.23,2151141.0,16.23,16.4,16.09,16.23,2151141.0
2022-03-08 12:30:00,16.23,16.32,16.05,16.3,1595323.0,16.23,16.32,16.05,16.3,1595323.0
2022-03-08 12:40:00,16.3,16.42,16.19,16.33,1471018.0,16.3,16.42,16.19,16.33,1471018.0
2022-03-08 12:50:00,16.33,16.37,16.14,16.35,1093562.0,16.33,16.37,16.14,16.35,1093562.0
2022-03-08 13:00:00,16.36,16.5,16.35,16.41,1507905.0,16.36,16.5,16.35,16.41,1507905.0
2022-03-08 13:10:00,16.41,16.55,16.38,16.53,1125274.0,16.41,16.55,16.38,16.53,1125274.0
2022-03-08 13:20:00,16.52,16.53,16.18,16.21,1241296.0,16.52,16.53,16.18,16.21,1241296.0
2022-03-08 13:30:00,16.21,16.21,16.03,16.08,1439573.0,16.21,16.21,16.03,16.08,1439573.0
2022-03-08 13:40:00,16.09,16.2,16.01,16.12,1252230.0,16.09,16.2,16.01,16.12,1252230.0
2022-03-08 13:50:00,16.11,16.16,15.97,16.02,1086630.0,16.11,16.16,15.97,16.02,1086630.0
2022-03-08 14:00:00,16.02,16.11,15.92,16.03,927393.0,16.02,16.11,15.92,16.03,927393.0
2022-03-08 14:10:00,16.03,16.05,15.87,15.91,787775.0,16.03,16.05,15.87,15.91,787775.0
2022-03-08 14:20:00,15.91,16.09,15.83,16.07,753576.0,15.91,16.09,15.83,16.07,753576.0
2022-03-08 14:30:00,16.06,16.14,16.01,16.11,729813.0,16.06,16.14,16.01,16.11,729813.0
2022-03-08 14:40:00,16.12,16.2,16.05,16.19,719418.0,16.12,16.2,16.05,16.19,719418.0
2022-03-08 14:50:00,16.19,16.21,16.09,16.12,616081.0,16.19,16.21,16.09,16.12,616081.0
2022-03-08 15:00:00,16.12,16.21,16.06,16.2,548281.0,16.12,16.21,16.06,16.2,548281.0
2022-03-08 15:10:00,16.2,16.22,16.1,16.12,671115.0,16.2,16.22,16.1,16.12,671115.0
2022-03-08 15:20:00,16.12,16.13,15.98,15.99,898715.0,16.12,16.13,15.98,15.99,898715.0
2022-03-08 15:30:00,15.99,16.02,15.91,15.99,775453.0,15.99,16.02,15.91,15.99,775453.0
2022-03-08 15:40:00,15.99,16.02,15.88,15.89,1228872.0,15.99,16.02,15.88,15.89,1228872.0
2022-03-08 15:50:00,15.88,15.98,15.83,15.87,2252783.0,15.88,15.98,15.83,15.87,2252783.0
2022-03-09 09:30:00,16.91,17.58,16.85,17.17,6230958.0,16.91,17.58,16.85,17.17,6230958.0
2022-03-09 09:40:00,17.19,17.78,17.06,17.61,4509079.0,17.19,17.78,17.06,17.61,4509079.0
2022-03-09 09:50:00,17.61,17.65,17.21,17.4,2138057.0,17.61,17.65,17.21,17.4,2138057.0
2022-03-09 10:00:00,17.41,17.65,17.41,17.51,2148100.0,17.41,17.65,17.41,17.51,2148100.0
2022-03-09 10:10:00,17.51,17.59,17.35,17.43,1445009.0,17.51,17.59,17.35,17.43,1445009.0
2022-03-09 10:20:00,17.43,17.53,17.35,17.52,1444224.0,17.43,17.53,17.35,17.52,1444224.0
2022-03-09 10:30:00,17.52,17.71,17.42,17.7,1795765.0,17.52,17.71,17.42,17.7,1795765.0
2022-03-09 10:40:00,17.71,17.77,17.55,17.58,2483319.0,17.71,17.77,17.55,17.58,2483319.0
2022-03-09 10:50:00,17.58,17.73,17.53,17.69,1175609.0,17.58,17.73,17.53,17.69,1175609.0
2022-03-09 11:00:00,17.7,17.73,17.49,17.5,1501988.0,17.7,17.73,17.49,17.5,1501988.0
2022-03-09 11:10:00,17.5,17.51,17.26,17.3,1446465.0,17.5,17.51,17.26,17.3,1446465.0
2022-03-09 11:20:00,17.31,17.38,17.21,17.24,1080258.0,17.31,17.38,17.21,17.24,1080258.0
2022-03-09 11:30:00,17.24,17.51,17.14,17.46,1834413.0,17.24,17.51,17.14,17.46,1834413.0
2022-03-09 11:40:00,17.46,17.5,17.34,17.42,916059.0,17.46,17.5,17.34,17.42,916059.0
2022-03-09 11:50:00,17.42,17.42,17.3,17.31,599042.0,17.42,17.42,17.3,17.31,599042.0
2022-03-09 12:00:00,17.31,17.4,17.27,17.32,630220.0,17.31,17.4,17.27,17.32,630220.0
2022-03-09 12:10:00,17.32,17.38,17.22,17.26,655416.0,17.32,17.38,17.22,17.26,655416.0
2022-03-09 12:20:00,17.26,17.4,17.18,17.39,952869.0,17.26,17.4,17.18,17.39,952869.0
2022-03-09 12:30:00,17.39,17.64,17.33,17.6,1134393.0,17.39,17.64,17.33,17.6,1134393.0
2022-03-09 12:40:00,17.61,17.66,17.51,17.64,837438.0,17.61,17.66,17.51,17.64,837438.0
2022-03-09 12:50:00,17.64,17.69,17.51,17.52,812895.0,17.64,17.69,17.51,17.52,812895.0
2022-03-09 13:00:00,17.52,17.56,17.32,17.51,813235.0,17.52,17.56,17.32,17.51,813235.0
2022-03-09 13:10:00,17.51,17.62,17.49,17.52,635748.0,17.51,17.62,17.49,17.52,635748.0
2022-03-09 13:20:00,17.52,17.68,17.52,17.66,496431.0,17.52,17.68,17.52,17.66,496431.0
2022-03-09 13:30:00,17.66,17.66,17.54,17.59,825938.0,17.66,17.66,17.54,17.59,825938.0
2022-03-09 13:40:00,17.6,17.63,17.5,17.52,603927.0,17.6,17.63,17.5,17.52,603927.0
2022-03-09 13:50:00,17.52,17.58,17.47,17.5,528116.0,17.52,17.58,17.47,17.5,528116.0
2022-03-09 14:00:00,17.49,17.59,17.48,17.52,491693.0,17.49,17.59,17.48,17.52,491693.0
2022-03-09 14:10:00,17.52,17.55,17.41,17.44,684003.0,17.52,17.55,17.41,17.44,684003.0
2022-03-09 14:20:00,17.44,17.51,17.43,17.48,462499.0,17.44,17.51,17.43,17.48,462499.0
2022-03-09 14:30:00,17.48,17.53,17.45,17.45,517342.0,17.48,17.53,17.45,17.45,517342.0
2022-03-09 14:40:00,17.46,17.51,17.45,17.48,328352.0,17.46,17.51,17.45,17.48,328352.0
2022-03-09 14:50:00,17.48,17.53,17.43,17.46,669532.0,17.48,17.53,17.43,17.46,669532.0
2022-03-09 15:00:00,17.46,17.5,17.42,17.46,474540.0,17.46,17.5,17.42,17.46,474540.0
2022-03-09 15:10:00,17.46,17.49,17.33,17.37,745258.0,17.46,17.49,17.33,17.37,745258.0
2022-03-09 15:20:00,17.37,17.37,17.25,17.28,738300.0,17.37,17.37,17.25,17.28,738300.0
2022-03-09 15:30:00,17.28,17.33,17.23,17.23,1035055.0,17.28,17.33,17.23,17.23,1035055.0
2022-03-09 15:40:00,17.23,17.32,17.2,17.21,1942029.0,17.23,17.32,17.2,17.21,1942029.0
2022-03-09 15:50:00,17.22,17.3,17.18,17.27,3051983.0,17.22,17.3,17.18,17.27,3051983.0
2022-03-10 09:30:00,16.82,17.33,16.71,17.3,2397825.0,16.82,17.33,16.71,17.3,2397825.0
2022-03-10 09:40:00,17.3,17.67,17.28,17.59,2549333.0,17.3,17.67,17.28,17.59,2549333.0
2022-03-10 09:50:00,17.6,17.9,17.55,17.83,2140204.0,17.6,17.9,17.55,17.83,2140204.0
2022-03-10 10:00:00,17.84,17.93,17.66,17.82,1716991.0,17.84,17.93,17.66,17.82,1716991.0
2022-03-10 10:10:00,17.82,18.23,17.8,18.15,3766697.0,17.82,18.23,17.8,18.15,3766697.0
2022-03-10 10:20:00,18.15,18.17,17.77,17.78,1694806.0,18.15,18.17,17.77,17.78,1694806.0
2022-03-10 10:30:00,17.78,17.79,17.48,17.57,1656921.0,17.78,17.79,17.48,17.57,1656921.0
2022-03-10 10:40:00,17.57,17.72,17.52,17.68,1044250.0,17.57,17.72,17.52,17.68,1044250.0
2022-03-10 10:50:00,17.67,17.68,17.37,17.46,803934.0,17.67,17.68,17.37,17.46,803934.0
2022-03-10 11:00:00,17.46,17.47,17.31,17.41,649315.0,17.46,17.47,17.31,17.41,649315.0
2022-03-10 11:10:00,17.41,17.5,17.37,17.43,639895.0,17.41,17.5,17.37,17.43,639895.0
2022-03-10 11:20:00,17.42,17.51,17.35,17.4,564794.0,17.42,17.51,17.35,17.4,564794.0
2022-03-10 11:30:00,17.41,17.5,17.3,17.38,857208.0,17.41,17.5,17.3,17.38,857208.0
2022-03-10 11:40:00,17.39,17.44,17.2,17.22,676156.0,17.39,17.44,17.2,17.22,676156.0
2022-03-10 11:50:00,17.22,17.43,17.22,17.4,537989.0,17.22,17.43,17.22,17.4,537989.0
2022-03-10 12:00:00,17.39,17.48,17.37,17.43,593138.0,17.39,17.48,17.37,17.43,593138.0
2022-03-10 12:10:00,17.43,17.53,17.41,17.45,395303.0,17.43,17.53,17.41,17.45,395303.0
2022-03-10 12:20:00,17.46,17.6,17.45,17.52,380810.0,17.46,17.6,17.45,17.52,380810.0
2022-03-10 12:30:00,17.51,17.52,17.35,17.44,359630.0,17.51,17.52,17.35,17.44,359630.0
2022-03-10 12:40:00,17.44,17.44,17.33,17.37,298645.0,17.44,17.44,17.33,17.37,298645.0
2022-03-10 12:50:00,17.37,17.41,17.28,17.29,510147.0,17.37,17.41,17.28,17.29,510147.0
2022-03-10 13:00:00,17.3,17.34,17.23,17.32,455760.0,17.3,17.34,17.23,17.32,455760.0
2022-03-10 13:10:00,17.32,17.41,17.3,17.39,507857.0,17.32,17.41,17.3,17.39,507857.0
2022-03-10 13:20:00,17.39,17.42,17.23,17.26,566626.0,17.39,17.42,17.23,17.26,566626.0
2022-03-10 13:30:00,17.26,17.35,17.23,17.27,406154.0,17.26,17.35,17.23,17.27,406154.0
2022-03-10 13:40:00,17.27,17.47,17.21,17.45,393533.0,17.27,17.47,17.21,17.45,393533.0
2022-03-10 13:50:00,17.46,17.47,17.38,17.43,456644.0,17.46,17.47,17.38,17.43,456644.0
2022-03-10 14:00:00,17.43,17.58,17.41,17.51,482847.0,17.43,17.58,17.41,17.51,482847.0
2022-03-10 14:10:00,17.52,17.64,17.49,17.64,502198.0,17.52,17.64,17.49,17.64,502198.0
2022-03-10 14:20:00,17.64,17.68,17.58,17.68,462383.0,17.64,17.68,17.58,17.68,462383.0
2022-03-10 14:30:00,17.68,17.8,17.67,17.73,715932.0,17.68,17.8,17.67,17.73,715932.0
2022-03-10 14:40:00,17.74,17.92,17.72,17.9,1514118.0,17.74,17.92,17.72,17.9,1514118.0
2022-03-10 14:50:00,17.91,17.95,17.81,17.82,1015350.0,17.91,17.95,17.81,17.82,1015350.0
2022-03-10 15:00:00,17.83,17.83,17.59,17.63,772195.0,17.83,17.83,17.59,17.63,772195.0
2022-03-10 15:10:00,17.63,17.73,17.61,17.7,455837.0,17.63,17.73,17.61,17.7,455837.0
2022-03-10 15:20:00,17.69,17.73,17.63,17.69,469430.0,17.69,17.73,17.63,17.69,469430.0
2022-03-10 15:30:00,17.69,17.7,17.59,17.63,692740.0,17.69,17.7,17.59,17.63,692740.0
2022-03-10 15:40:00,17.62,17.7,17.62,17.65,820289.0,17.62,17.7,17.62,17.65,820289.0
2022-03-10 15:50:00,17.65,17.72,17.64,17.64,2008592.0,17.65,17.72,17.64,17.64,2008592.0
2022-03-11 09:30:00,17.93,18.0,17.58,17.64,3339305.0,17.93,18.0,17.58,17.64,3339305.0
2022-03-11 09:40:00,17.65,17.78,17.57,17.7,1319046.0,17.65,17.78,17.57,17.7,1319046.0
2022-03-11 09:50:00,17.71,17.71,17.39,17.53,1406026.0,17.71,17.71,17.39,17.53,1406026.0
2022-03-11 10:00:00,17.53,17.57,17.36,17.4,792071.0,17.53,17.57,17.36,17.4,792071.0
2022-03-11 10:10:00,17.41,17.62,17.4,17.51,685954.0,17.41,17.62,17.4,17.51,685954.0
2022-03-11 10:20:00,17.5,17.55,17.38,17.47,846917.0,17.5,17.55,17.38,17.47,846917.0
2022-03-11 10:30:00,17.46,17.52,17.34,17.44,564801.0,17.46,17.52,17.34,17.44,564801.0
2022-03-11 10:40:00,17.44,17.46,17.34,17.38,772753.0,17.44,17.46,17.34,17.38,772753.0
2022-03-11 10:50:00,17.37,17.48,17.35,17.44,466611.0,17.37,17.48,17.35,17.44,466611.0
2022-03-11 11:00:00,17.43,17.45,17.33,17.41,407920.0,17.43,17.45,17.33,17.41,407920.0
2022-03-11 11:10:00,17.41,17.43,17.32,17.38,812264.0,17.41,17.43,17.32,17.38,812264.0
2022-03-11 11:20:00,17.39,17.43,17.3,17.33,490606.0,17.39,17.43,17.3,17.33,490606.0
2022-03-11 11:30:00,17.32,17.41,17.27,17.41,492024.0,17.32,17.41,17.27,17.41,492024.0
2022-03-11 11:40:00,17.41,17.55,17.35,17.53,503862.0,17.41,17.55,17.35,17.53,503862.0
2022-03-11 11:50:00,17.53,17.55,17.42,17.46,360656.0,17.53,17.55,17.42,17.46,360656.0
2022-03-11 12:00:00,17.46,17.47,17.37,17.39,311947.0,17.46,17.47,17.37,17.39,311947.0
2022-03-11 12:10:00,17.39,17.52,17.38,17.52,309982.0,17.39,17.52,17.38,17.52,309982.0
2022-03-11 12:20:00,17.51,17.55,17.41,17.45,487095.0,17.51,17.55,17.41,17.45,487095.0
2022-03-11 12:30:00,17.45,17.46,17.32,17.34,515986.0,17.45,17.46,17.32,17.34,515986.0
2022-03-11 12:40:00,17.34,17.45,17.33,17.43,254583.0,17.34,17.45,17.33,17.43,254583.0
2022-03-11 12:50:00,17.42,17.48,17.38,17.46,276005.0,17.42,17.48,17.38,17.46,276005.0
2022-03-11 13:00:00,17.46,17.51,17.43,17.44,289505.0,17.46,17.51,17.43,17.44,289505.0
2022-03-11 13:10:00,17.44,17.5,17.42,17.49,193410.0,17.44,17.5,17.42,17.49,193410.0
2022-03-11 13:20:00,17.5,17.53,17.43,17.47,235896.0,17.5,17.53,17.43,17.47,235896.0
2022-03-11 13:30:00,17.47,17.5,17.43,17.44,290876.0,17.47,17.5,17.43,17.44,290876.0
2022-03-11 13:40:00,17.44,17.55,17.42,17.54,393587.0,17.44,17.55,17.42,17.54,393587.0
2022-03-11 13:50:00,17.55,17.56,17.38,17.39,493405.0,17.55,17.56,17.38,17.39,493405.0
2022-03-11 14:00:00,17.39,17.48,17.38,17.44,220578.0,17.39,17.48,17.38,17.44,220578.0
2022-03-11 14:10:00,17.44,17.48,17.39,17.4,226004.0,17.44,17.48,17.39,17.4,226004.0
2022-03-11 14:20:00,17.4,17.52,17.39,17.5,373571.0,17.4,17.52,17.39,17.5,373571.0
2022-03-11 14:30:00,17.51,17.51,17.42,17.45,349063.0,17.51,17.51,17.42,17.45,349063.0
2022-03-11 14:40:00,17.45,17.46,17.4,17.45,302440.0,17.45,17.46,17.4,17.45,302440.0
2022-03-11 14:50:00,17.46,17.46,17.38,17.4,415616.0,17.46,17.46,17.38,17.4,415616.0
2022-03-11 15:00:00,17.4,17.42,17.37,17.41,445875.0,17.4,17.42,17.37,17.41,445875.0
2022-03-11 15:10:00,17.4,17.44,17.38,17.39,336524.0,17.4,17.44,17.38,17.39,336524.0
2022-03-11 15:20:00,17.39,17.4,17.29,17.3,743865.0,17.39,17.4,17.29,17.3,743865.0
2022-03-11 15:30:00,17.29,17.33,17.24,17.3,679844.0,17.29,17.33,17.24,17.3,679844.0
2022-03-11 15:40:00,17.31,17.34,17.25,17.26,642046.0,17.31,17.34,17.25,17.26,642046.0
2022-03-11 15:50:00,17.26,17.28,17.18,17.21,2269854.0,17.26,17.28,17.18,17.21,2269854.0
2022-03-14 09:30:00,17.38,17.47,16.86,16.95,2144314.0,17.38,17.47,16.86,16.95,2144314.0
2022-03-14 09:40:00,16.96,17.29,16.84,17.23,1542080.0,16.96,17.29,16.84,17.23,1542080.0
2022-03-14 09:50:00,17.23,17.29,16.97,17.14,1049974.0,17.23,17.29,16.97,17.14,1049974.0
2022-03-14 10:00:00,17.14,17.48,17.04,17.46,1042015.0,17.14,17.48,17.04,17.46,1042015.0
2022-03-14 10:10:00,17.46,17.88,17.44,17.81,2593351.0,17.46,17.88,17.44,17.81,2593351.0
2022-03-14 10:20:00,17.82,17.85,17.56,17.57,935123.0,17.82,17.85,17.56,17.57,935123.0
2022-03-14 10:30:00,17.56,17.65,17.48,17.56,816208.0,17.56,17.65,17.48,17.56,816208.0
2022-03-14 10:40:00,17.57,17.64,17.45,17.46,662038.0,17.57,17.64,17.45,17.46,662038.0
2022-03-14 10:50:00,17.46,17.55,17.34,17.46,729206.0,17.46,17.55,17.34,17.46,729206.0
2022-03-14 11:00:00,17.46,17.48,17.28,17.29,658060.0,17.46,17.48,17.28,17.29,658060.0
2022-03-14 11:10:00,17.28,17.37,17.24,17.29,635356.0,17.28,17.37,17.24,17.29,635356.0
2022-03-14 11:20:00,17.28,17.32,17.21,17.3,454813.0,17.28,17.32,17.21,17.3,454813.0
2022-03-14 11:30:00,17.3,17.39,17.25,17.34,441714.0,17.3,17.39,17.25,17.34,441714.0
2022-03-14 11:40:00,17.34,17.34,17.21,17.22,436046.0,17.34,17.34,17.21,17.22,436046.0
2022-03-14 11:50:00,17.22,17.28,17.18,17.27,535228.0,17.22,17.28,17.18,17.27,535228.0
2022-03-14 12:00:00,17.27,17.32,17.21,17.23,407241.0,17.27,17.32,17.21,17.23,407241.0
2022-03-14 12:10:00,17.23,17.45,17.21,17.43,514480.0,17.23,17.45,17.21,17.43,514480.0
2022-03-14 12:20:00,17.43,17.57,17.4,17.53,858250.0,17.43,17.57,17.4,17.53,858250.0
2022-03-14 12:30:00,17.53,17.53,17.44,17.49,411510.0,17.53,17.53,17.44,17.49,411510.0
2022-03-14 12:40:00,17.49,17.55,17.38,17.4,451752.0,17.49,17.55,17.38,17.4,451752.0
2022-03-14 12:50:00,17.41,17.42,17.27,17.28,410303.0,17.41,17.42,17.27,17.28,410303.0
2022-03-14 13:00:00,17.27,17.3,17.17,17.18,464589.0,17.27,17.3,17.17,17.18,464589.0
2022-03-14 13:10:00,17.18,17.23,17.12,17.16,471560.0,17.18,17.23,17.12,17.16,471560.0
2022-03-14 13:20:00,17.15,17.18,17.09,17.11,489563.0,17.15,17.18,17.09,17.11,489563.0
2022-03-14 13:30:00,17.12,17.14,17.0,17.01,544584.0,17.12,17.14,17.0,17.01,544584.0
2022-03-14 13:40:00,17.01,17.06,16.95,17.01,824762.0,17.01,17.06,16.95,17.01,824762.0
2022-03-14 13:50:00,17.01,17.1,17.01,17.04,391094.0,17.01,17.1,17.01,17.04,391094.0
2022-03-14 14:00:00,17.04,17.11,17.01,17.07,366338.0,17.04,17.11,17.01,17.07,366338.0
2022-03-14 14:10:00,17.08,17.13,17.07,17.1,321402.0,17.08,17.13,17.07,17.1,321402.0
2022-03-14 14:20:00,17.11,17.13,17.02,17.05,211051.0,17.11,17.13,17.02,17.05,211051.0
2022-03-14 14:30:00,17.06,17.15,17.05,17.12,268376.0,17.06,17.15,17.05,17.12,268376.0
2022-03-14 14:40:00,17.12,17.16,17.07,17.08,283917.0,17.12,17.16,17.07,17.08,283917.0
2022-03-14 14:50:00,17.07,17.17,17.06,17.11,265862.0,17.07,17.17,17.06,17.11,265862.0
2022-03-14 15:00:00,17.11,17.23,17.09,17.16,487358.0,17.11,17.23,17.09,17.16,487358.0
2022-03-14 15:10:00,17.16,17.28,17.15,17.22,445816.0,17.16,17.28,17.15,17.22,445816.0
2022-03-14 15:20:00,17.22,17.26,17.17,17.18,353940.0,17.22,17.26,17.17,17.18,353940.0
2022-03-14 15:30:00,17.17,17.18,17.07,17.11,512331.0,17.17,17.18,17.07,17.11,512331.0
2022-03-14 15:40:00,17.11,17.19,17.1,17.12,936129.0,17.11,17.19,17.1,17.12,936129.0
2022-03-14 15:50:00,17.13,17.16,17.08,17.13,2032957.0,17.13,17.16,17.08,17.13,2032957.0
2022-03-15 09:30:00,17.43,18.17,17.34,17.89,6062289.0,17.43,18.17,17.34,17.89,6062289.0
2022-03-15 09:40:00,17.89,17.96,17.4,17.75,2281254.0,17.89,17.96,17.4,17.75,2281254.0
2022-03-15 09:50:00,17.75,17.92,17.64,17.82,1359156.0,17.75,17.92,17.64,17.82,1359156.0
2022-03-15 10:00:00,17.82,17.93,17.68,17.7,1425491.0,17.82,17.93,17.68,17.7,1425491.0
2022-03-15 10:10:00,17.7,17.99,17.68,17.99,1267094.0,17.7,17.99,17.68,17.99,1267094.0
2022-03-15 10:20:00,17.99,18.06,17.9,18.05,1334342.0,17.99,18.06,17.9,18.05,1334342.0
2022-03-15 10:30:00,18.05,18.07,17.91,18.04,1128600.0,18.05,18.07,17.91,18.04,1128600.0
2022-03-15 10:40:00,18.04,18.18,18.03,18.17,1203113.0,18.04,18.18,18.03,18.17,1203113.0
2022-03-15 10:50:00,18.18,18.19,18.0,18.07,1107544.0,18.18,18.19,18.0,18.07,1107544.0
2022-03-15 11:00:00,18.07,18.1,17.94,18.05,892508.0,18.07,18.1,17.94,18.05,892508.0
2022-03-15 11:10:00,18.05,18.1,17.93,17.96,614053.0,18.05,18.1,17.93,17.96,614053.0
2022-03-15 11:20:00,17.96,17.99,17.88,17.92,578213.0,17.96,17.99,17.88,17.92,578213.0
2022-03-15 11:30:00,17.91,17.96,17.82,17.83,562486.0,17.91,17.96,17.82,17.83,562486.0
2022-03-15 11:40:00,17.83,17.92,17.79,17.89,518334.0,17.83,17.92,17.79,17.89,518334.0
2022-03-15 11:50:00,17.89,17.91,17.67,17.82,803997.0,17.89,17.91,17.67,17.82,803997.0
2022-03-15 12:00:00,17.82,17.88,17.77,17.85,399683.0,17.82,17.88,17.77,17.85,399683.0
2022-03-15 12:10:00,17.84,17.89,17.79,17.85,626837.0,17.84,17.89,17.79,17.85,626837.0
2022-03-15 12:20:00,17.84,17.86,17.75,17.81,361422.0,17.84,17.86,17.75,17.81,361422.0
2022-03-15 12:30:00,17.82,17.85,17.74,17.77,374131.0,17.82,17.85,17.74,17.77,374131.0
2022-03-15 12:40:00,17.77,17.78,17.64,17.67,521806.0,17.77,17.78,17.64,17.67,521806.0
2022-03-15 12:50:00,17.67,17.69,17.57,17.65,473804.0,17.67,17.69,17.57,17.65,473804.0
2022-03-15 13:00:00,17.65,17.71,17.62,17.62,418383.0,17.65,17.71,17.62,17.62,418383.0
2022-03-15 13:10:00,17.62,17.63,17.5,17.52,632690.0,17.62,17.63,17.5,17.52,632690.0
2022-03-15 13:20:00,17.52,17.64,17.51,17.57,425295.0,17.52,17.64,17.51,17.57,425295.0
2022-03-15 13:30:00,17.57,17.68,17.54,17.63,483197.0,17.57,17.68,17.54,17.63,483197.0
2022-03-15 13:40:00,17.63,17.65,17.52,17.53,440944.0,17.63,17.65,17.52,17.53,440944.0
2022-03-15 13:50:00,17.53,17.61,17.53,17.6,329035.0,17.53,17.61,17.53,17.6,329035.0
2022-03-15 14:00:00,17.59,17.65,17.56,17.6,394289.0,17.59,17.65,17.56,17.6,394289.0
2022-03-15 14:10:00,17.6,17.63,17.54,17.56,323077.0,17.6,17.63,17.54,17.56,323077.0
2022-03-15 14:20:00,17.55,17.61,17.53,17.6,316189.0,17.55,17.61,17.53,17.6,316189.0
2022-03-15 14:30:00,17.6,17.71,17.56,17.65,441516.0,17.6,17.71,17.56,17.65,441516.0
2022-03-15 14:40:00,17.66,17.76,17.64,17.76,732965.0,17.66,17.76,17.64,17.76,732965.0
2022-03-15 14:50:00,17.76,17.84,17.74,17.82,396844.0,17.76,17.84,17.74,17.82,396844.0
2022-03-15 15:00:00,17.82,17.82,17.73,17.77,493779.0,17.82,17.82,17.73,17.77,493779.0
2022-03-15 15:10:00,17.77,17.9,17.77,17.88,507999.0,17.77,17.9,17.77,17.88,507999.0
2022-03-15 15:20:00,17.88,17.94,17.87,17.93,645219.0,17.88,17.94,17.87,17.93,645219.0
2022-03-15 15:30:00,17.94,18.0,17.92,17.94,848028.0,17.94,18.0,17.92,17.94,848028.0
2022-03-15 15:40:00,17.94,18.06,17.92,18.05,1219812.0,17.94,18.06,17.92,18.05,1219812.0
2022-03-15 15:50:00,18.04,18.1,18.0,18.04,2237035.0,18.04,18.1,18.0,18.04,2237035.0
2022-03-16 09:30:00,18.28,18.48,18.09,18.15,3042266.0,18.28,18.48,18.09,18.15,3042266.0
2022-03-16 09:40:00,18.14,18.48,18.1,18.45,1747404.0,18.14,18.48,18.1,18.45,1747404.0
2022-03-16 09:50:00,18.45,18.61,18.41,18.44,1350036.0,18.45,18.61,18.41,18.44,1350036.0
2022-03-16 10:00:00,18.44,18.47,18.3,18.43,1035991.0,18.44,18.47,18.3,18.43,1035991.0
2022-03-16 10:10:00,18.42,18.79,18.4,18.77,2259158.0,18.42,18.79,18.4,18.77,2259158.0
2022-03-16 10:20:00,18.76,18.9,18.73,18.78,2391251.0,18.76,18.9,18.73,18.78,2391251.0
2022-03-16 10:30:00,18.78,18.96,18.77,18.87,1822516.0,18.78,18.96,18.77,18.87,1822516.0
2022-03-16 10:40:00,18.88,18.9,18.63,18.77,1463234.0,18.88,18.9,18.63,18.77,1463234.0
2022-03-16 10:50:00,18.76,18.84,18.68,18.83,856423.0,18.76,18.84,18.68,18.83,856423.0
2022-03-16 11:00:00,18.83,18.89,18.73,18.86,945304.0,18.83,18.89,18.73,18.86,945304.0
2022-03-16 11:10:00,18.87,19.0,18.85,18.9,1061165.0,18.87,19.0,18.85,18.9,1061165.0
2022-03-16 11:20:00,18.89,18.99,18.88,18.94,786430.0,18.89,18.99,18.88,18.94,786430.0
2022-03-16 11:30:00,18.95,18.98,18.77,18.77,771470.0,18.95,18.98,18.77,18.77,771470.0
2022-03-16 11:40:00,18.78,18.8,18.69,18.76,763004.0,18.78,18.8,18.69,18.76,763004.0
2022-03-16 11:50:00,18.77,18.89,18.74,18.85,656529.0,18.77,18.89,18.74,18.85,656529.0
2022-03-16 12:00:00,18.85,18.94,18.83,18.89,397072.0,18.85,18.94,18.83,18.89,397072.0
2022-03-16 12:10:00,18.89,18.96,18.89,18.9,416147.0,18.89,18.96,18.89,18.9,416147.0
2022-03-16 12:20:00,18.91,18.94,18.79,18.85,474174.0,18.91,18.94,18.79,18.85,474174.0
2022-03-16 12:30:00,18.84,18.87,18.78,18.8,485595.0,18.84,18.87,18.78,18.8,485595.0
2022-03-16 12:40:00,18.8,18.87,18.72,18.73,541328.0,18.8,18.87,18.72,18.73,541328.0
2022-03-16 12:50:00,18.73,18.82,18.71,18.8,396886.0,18.73,18.82,18.71,18.8,396886.0
2022-03-16 13:00:00,18.8,18.86,18.7,18.72,480737.0,18.8,18.86,18.7,18.72,480737.0
2022-03-16 13:10:00,18.71,18.72,18.62,18.68,598802.0,18.71,18.72,18.62,18.68,598802.0
2022-03-16 13:20:00,18.68,18.8,18.64,18.78,539212.0,18.68,18.8,18.64,18.78,539212.0
2022-03-16 13:30:00,18.78,18.86,18.75,18.8,479917.0,18.78,18.86,18.75,18.8,479917.0
2022-03-16 13:40:00,18.8,18.9,18.77,18.87,552912.0,18.8,18.9,18.77,18.87,552912.0
2022-03-16 13:50:00,18.87,18.9,18.83,18.88,399059.0,18.87,18.9,18.83,18.88,399059.0
2022-03-16 14:00:00,18.87,18.95,18.65,18.66,1206161.0,18.87,18.95,18.65,18.66,1206161.0
2022-03-16 14:10:00,18.65,18.86,18.65,18.86,1206781.0,18.65,18.86,18.65,18.86,1206781.0
2022-03-16 14:20:00,18.87,18.88,18.65,18.66,814753.0,18.87,18.88,18.65,18.66,814753.0
2022-03-16 14:30:00,18.65,18.79,18.49,18.77,1318006.0,18.65,18.79,18.49,18.77,1318006.0
2022-03-16 14:40:00,18.76,19.03,18.74,19.01,1479239.0,18.76,19.03,18.74,19.01,1479239.0
2022-03-16 14:50:00,19.0,19.11,18.94,19.02,1024907.0,19.0,19.11,18.94,19.02,1024907.0
2022-03-16 15:00:00,19.03,19.11,18.98,19.06,923740.0,19.03,19.11,18.98,19.06,923740.0
2022-03-16 15:10:00,19.07,19.13,19.03,19.1,782186.0,19.07,19.13,19.03,19.1,782186.0
2022-03-16 15:20:00,19.09,19.13,19.06,19.11,909224.0,19.09,19.13,19.06,19.11,909224.0
2022-03-16 15:30:00,19.11,19.15,19.03,19.13,1486033.0,19.11,19.15,19.03,19.13,1486033.0
2022-03-16 15:40:00,19.13,19.27,19.12,19.25,1597084.0,19.13,19.27,19.12,19.25,1597084.0
2022-03-16 15:50:00,19.25,19.44,19.23,19.34,5458159.0,19.25,19.44,19.23,19.34,5458159.0
2022-03-17 09:30:00,18.72,18.92,18.46,18.91,3257825.0,18.72,18.92,18.46,18.91,3257825.0
2022-03-17 09:40:00,18.92,18.94,18.64,18.64,2096085.0,18.92,18.94,18.64,18.64,2096085.0
2022-03-17 09:50:00,18.64,19.04,18.63,19.02,2096143.0,18.64,19.04,18.63,19.02,2096143.0
2022-03-17 10:00:00,19.02,19.06,18.76,18.86,1360499.0,19.02,19.06,18.76,18.86,1360499.0
2022-03-17 10:10:00,18.85,18.92,18.61,18.62,1536051.0,18.85,18.92,18.61,18.62,1536051.0
2022-03-17 10:20:00,18.62,18.76,18.61,18.75,1091918.0,18.62,18.76,18.61,18.75,1091918.0
2022-03-17 10:30:00,18.76,18.81,18.44,18.5,2150405.0,18.76,18.81,18.44,18.5,2150405.0
2022-03-17 10:40:00,18.5,18.53,18.33,18.36,1676432.0,18.5,18.53,18.33,18.36,1676432.0
2022-03-17 10:50:00,18.36,18.43,18.22,18.36,1785148.0,18.36,18.43,18.22,18.36,1785148.0
2022-03-17 11:00:00,18.36,18.5,18.31,18.45,1009410.0,18.36,18.5,18.31,18.45,1009410.0
2022-03-17 11:10:00,18.46,18.55,18.43,18.53,780787.0,18.46,18.55,18.43,18.53,780787.0
2022-03-17 11:20:00,18.53,18.58,18.46,18.48,751494.0,18.53,18.58,18.46,18.48,751494.0
2022-03-17 11:30:00,18.48,18.58,18.45,18.57,472840.0,18.48,18.58,18.45,18.57,472840.0
2022-03-17 11:40:00,18.57,18.59,18.45,18.46,534251.0,18.57,18.59,18.45,18.46,534251.0
2022-03-17 11:50:00,18.46,18.59,18.44,18.57,549577.0,18.46,18.59,18.44,18.57,549577.0
2022-03-17 12:00:00,18.58,18.69,18.57,18.66,591294.0,18.58,18.69,18.57,18.66,591294.0
2022-03-17 12:10:00,18.66,18.68,18.61,18.68,339270.0,18.66,18.68,18.61,18.68,339270.0
2022-03-17 12:20:00,18.68,18.75,18.67,18.71,665791.0,18.68,18.75,18.67,18.71,665791.0
2022-03-17 12:30:00,18.7,18.73,18.65,18.72,455761.0,18.7,18.73,18.65,18.72,455761.0
2022-03-17 12:40:00,18.71,18.73,18.62,18.65,413437.0,18.71,18.73,18.62,18.65,413437.0
2022-03-17 12:50:00,18.65,18.72,18.64,18.69,336142.0,18.65,18.72,18.64,18.69,336142.0
2022-03-17 13:00:00,18.69,18.71,18.64,18.66,414679.0,18.69,18.71,18.64,18.66,414679.0
2022-03-17 13:10:00,18.66,18.7,18.59,18.68,433601.0,18.66,18.7,18.59,18.68,433601.0
2022-03-17 13:20:00,18.69,18.8,18.67,18.78,515088.0,18.69,18.8,18.67,18.78,515088.0
2022-03-17 13:30:00,18.78,18.84,18.76,18.8,453496.0,18.78,18.84,18.76,18.8,453496.0
2022-03-17 13:40:00,18.81,18.88,18.8,18.87,403296.0,18.81,18.88,18.8,18.87,403296.0
2022-03-17 13:50:00,18.87,18.92,18.86,18.89,515110.0,18.87,18.92,18.86,18.89,515110.0
2022-03-17 14:00:00,18.89,18.96,18.85,18.95,581529.0,18.89,18.96,18.85,18.95,581529.0
2022-03-17 14:10:00,18.94,19.02,18.94,19.0,608907.0,18.94,19.02,18.94,19.0,608907.0
2022-03-17 14:20:00,19.01,19.04,18.9,18.93,442153.0,19.01,19.04,18.9,18.93,442153.0
2022-03-17 14:30:00,18.93,18.99,18.92,18.97,425102.0,18.93,18.99,18.92,18.97,425102.0
2022-03-17 14:40:00,18.97,19.05,18.95,19.05,339606.0,18.97,19.05,18.95,19.05,339606.0
2022-03-17 14:50:00,19.05,19.07,19.0,19.02,362128.0,19.05,19.07,19.0,19.02,362128.0
2022-03-17 15:00:00,19.01,19.06,18.98,19.0,347002.0,19.01,19.06,18.98,19.0,347002.0
2022-03-17 15:10:00,18.99,19.0,18.92,18.94,423432.0,18.99,19.0,18.92,18.94,423432.0
2022-03-17 15:20:00,18.95,19.0,18.9,18.98,462979.0,18.95,19.0,18.9,18.98,462979.0
2022-03-17 15:30:00,18.99,19.05,18.96,19.0,559958.0,18.99,19.05,18.96,19.0,559958.0
2022-03-17 15:40:00,19.01,19.09,19.0,19.07,905971.0,19.01,19.09,19.0,19.07,905971.0
2022-03-17 15:50:00,19.08,19.16,19.07,19.15,2206739.0,19.08,19.16,19.07,19.15,2206739.0
2022-03-18 09:30:00,18.77,19.08,18.68,19.03,2957252.0,18.77,19.08,18.68,19.03,2957252.0
2022-03-18 09:40:00,19.02,19.24,18.96,19.18,1308468.0,19.02,19.24,18.96,19.18,1308468.0
2022-03-18 09:50:00,19.17,19.36,19.11,19.36,1285692.0,19.17,19.36,19.11,19.36,1285692.0
2022-03-18 10:00:00,19.36,19.45,19.27,19.41,850928.0,19.36,19.45,19.27,19.41,850928.0
2022-03-18 10:10:00,19.41,19.41,19.18,19.25,1056331.0,19.41,19.41,19.18,19.25,1056331.0
2022-03-18 10:20:00,19.24,19.34,19.18,19.3,908207.0,19.24,19.34,19.18,19.3,908207.0
2022-03-18 10:30:00,19.29,19.32,19.1,19.14,922496.0,19.29,19.32,19.1,19.14,922496.0
2022-03-18 10:40:00,19.13,19.3,19.06,19.25,690456.0,19.13,19.3,19.06,19.25,690456.0
2022-03-18 10:50:00,19.25,19.3,19.19,19.28,361144.0,19.25,19.3,19.19,19.28,361144.0
2022-03-18 11:00:00,19.28,19.37,19.25,19.31,546613.0,19.28,19.37,19.25,19.31,546613.0
2022-03-18 11:10:00,19.31,19.34,19.23,19.28,335276.0,19.31,19.34,19.23,19.28,335276.0
2022-03-18 11:20:00,19.29,19.29,19.19,19.25,380198.0,19.29,19.29,19.19,19.25,380198.0
2022-03-18 11:30:00,19.25,19.37,19.24,19.34,584195.0,19.25,19.37,19.24,19.34,584195.0
2022-03-18 11:40:00,19.34,19.35,19.27,19.3,423695.0,19.34,19.35,19.27,19.3,423695.0
2022-03-18 11:50:00,19.3,19.33,19.25,19.29,435413.0,19.3,19.33,19.25,19.29,435413.0
2022-03-18 12:00:00,19.29,19.42,19.27,19.4,478552.0,19.29,19.42,19.27,19.4,478552.0
2022-03-18 12:10:00,19.39,19.44,19.38,19.43,431234.0,19.39,19.44,19.38,19.43,431234.0
2022-03-18 12:20:00,19.43,19.45,19.39,19.43,429984.0,19.43,19.45,19.39,19.43,429984.0
2022-03-18 12:30:00,19.44,19.5,19.41,19.5,487344.0,19.44,19.5,19.41,19.5,487344.0
2022-03-18 12:40:00,19.5,19.52,19.44,19.47,502655.0,19.5,19.52,19.44,19.47,502655.0
2022-03-18 12:50:00,19.46,19.53,19.46,19.51,296106.0,19.46,19.53,19.46,19.51,296106.0
2022-03-18 13:00:00,19.52,19.54,19.47,19.49,260079.0,19.52,19.54,19.47,19.49,260079.0
2022-03-18 13:10:00,19.48,19.54,19.46,19.51,348780.0,19.48,19.54,19.46,19.51,348780.0
2022-03-18 13:20:00,19.51,19.53,19.48,19.52,271331.0,19.51,19.53,19.48,19.52,271331.0
2022-03-18 13:30:00,19.52,19.52,19.46,19.48,357654.0,19.52,19.52,19.46,19.48,357654.0
2022-03-18 13:40:00,19.48,19.5,19.46,19.48,246466.0,19.48,19.5,19.46,19.48,246466.0
2022-03-18 13:50:00,19.48,19.54,19.48,19.5,270553.0,19.48,19.54,19.48,19.5,270553.0
2022-03-18 14:00:00,19.5,19.52,19.44,19.46,305217.0,19.5,19.52,19.44,19.46,305217.0
2022-03-18 14:10:00,19.45,19.47,19.41,19.44,372142.0,19.45,19.47,19.41,19.44,372142.0
2022-03-18 14:20:00,19.44,19.45,19.35,19.39,276618.0,19.44,19.45,19.35,19.39,276618.0
2022-03-18 14:30:00,19.39,19.44,19.36,19.43,256570.0,19.39,19.44,19.36,19.43,256570.0
2022-03-18 14:40:00,19.43,19.45,19.39,19.43,280819.0,19.43,19.45,19.39,19.43,280819.0
2022-03-18 14:50:00,19.43,19.45,19.4,19.44,277626.0,19.43,19.45,19.4,19.44,277626.0
2022-03-18 15:00:00,19.44,19.45,19.42,19.44,245257.0,19.44,19.45,19.42,19.44,245257.0
2022-03-18 15:10:00,19.44,19.47,19.44,19.46,342364.0,19.44,19.47,19.44,19.46,342364.0
2022-03-18 15:20:00,19.46,19.5,19.44,19.48,757866.0,19.46,19.5,19.44,19.48,757866.0
2022-03-18 15:30:00,19.49,19.52,19.43,19.45,998610.0,19.49,19.52,19.43,19.45,998610.0
2022-03-18 15:40:00,19.44,19.48,19.41,19.42,1013633.0,19.44,19.48,19.41,19.42,1013633.0
2022-03-18 15:50:00,19.41,19.52,19.41,19.45,2029111.0,19.41,19.52,19.41,19.45,2029111.0
2022-03-21 09:30:00,19.21,19.21,18.81,18.93,2846523.0,19.21,19.21,18.81,18.93,2846523.0
2022-03-21 09:40:00,18.94,19.04,18.7,18.74,1792822.0,18.94,19.04,18.7,18.74,1792822.0
2022-03-21 09:50:00,18.73,18.95,18.67,18.86,1317837.0,18.73,18.95,18.67,18.86,1317837.0
2022-03-21 10:00:00,18.86,18.98,18.8,18.83,994375.0,18.86,18.98,18.8,18.83,994375.0
2022-03-21 10:10:00,18.83,18.89,18.72,18.76,1350454.0,18.83,18.89,18.72,18.76,1350454.0
2022-03-21 10:20:00,18.75,18.75,18.6,18.63,1138205.0,18.75,18.75,18.6,18.63,1138205.0
2022-03-21 10:30:00,18.63,18.75,18.59,18.75,751959.0,18.63,18.75,18.59,18.75,751959.0
2022-03-21 10:40:00,18.74,18.83,18.69,18.83,551430.0,18.74,18.83,18.69,18.83,551430.0
2022-03-21 10:50:00,18.82,18.91,18.77,18.87,728034.0,18.82,18.91,18.77,18.87,728034.0
2022-03-21 11:00:00,18.86,18.9,18.74,18.8,541550.0,18.86,18.9,18.74,18.8,541550.0
2022-03-21 11:10:00,18.8,18.92,18.8,18.87,424915.0,18.8,18.92,18.8,18.87,424915.0
2022-03-21 11:20:00,18.86,18.94,18.84,18.87,418883.0,18.86,18.94,18.84,18.87,418883.0
2022-03-21 11:30:00,18.86,18.88,18.78,18.84,340037.0,18.86,18.88,18.78,18.84,340037.0
2022-03-21 11:40:00,18.84,18.86,18.81,18.82,283149.0,18.84,18.86,18.81,18.82,283149.0
2022-03-21 11:50:00,18.83,18.92,18.8,18.89,277449.0,18.83,18.92,18.8,18.89,277449.0
2022-03-21 12:00:00,18.9,18.94,18.83,18.92,323423.0,18.9,18.94,18.83,18.92,323423.0
2022-03-21 12:10:00,18.91,19.0,18.89,18.96,466502.0,18.91,19.0,18.89,18.96,466502.0
2022-03-21 12:20:00,18.96,19.05,18.96,19.03,601965.0,18.96,19.05,18.96,19.03,601965.0
2022-03-21 12:30:00,19.03,19.03,18.86,18.91,678301.0,19.03,19.03,18.86,18.91,678301.0
2022-03-21 12:40:00,18.92,19.04,18.91,19.03,557943.0,18.92,19.04,18.91,19.03,557943.0
2022-03-21 12:50:00,19.03,19.03,18.82,18.84,443753.0,19.03,19.03,18.82,18.84,443753.0
2022-03-21 13:00:00,18.83,18.87,18.77,18.85,370809.0,18.83,18.87,18.77,18.85,370809.0
2022-03-21 13:10:00,18.85,18.85,18.65,18.66,556497.0,18.85,18.85,18.65,18.66,556497.0
2022-03-21 13:20:00,18.66,18.72,18.61,18.65,990461.0,18.66,18.72,18.61,18.65,990461.0
2022-03-21 13:30:00,18.64,18.8,18.63,18.77,496746.0,18.64,18.8,18.63,18.77,496746.0
2022-03-21 13:40:00,18.76,18.84,18.72,18.8,559545.0,18.76,18.84,18.72,18.8,559545.0
2022-03-21 13:50:00,18.81,18.87,18.77,18.84,1036802.0,18.81,18.87,18.77,18.84,1036802.0
2022-03-21 14:00:00,18.83,18.89,18.78,18.86,566542.0,18.83,18.89,18.78,18.86,566542.0
2022-03-21 14:10:00,18.85,18.88,18.76,18.79,279192.0,18.85,18.88,18.76,18.79,279192.0
2022-03-21 14:20:00,18.79,18.9,18.79,18.88,364748.0,18.79,18.9,18.79,18.88,364748.0
2022-03-21 14:30:00,18.87,18.89,18.84,18.87,326247.0,18.87,18.89,18.84,18.87,326247.0
2022-03-21 14:40:00,18.86,18.93,18.84,18.89,370081.0,18.86,18.93,18.84,18.89,370081.0
2022-03-21 14:50:00,18.88,18.88,18.74,18.75,380506.0,18.88,18.88,18.74,18.75,380506.0
2022-03-21 15:00:00,18.75,18.79,18.72,18.78,369678.0,18.75,18.79,18.72,18.78,369678.0
2022-03-21 15:10:00,18.79,18.87,18.77,18.8,518888.0,18.79,18.87,18.77,18.8,518888.0
2022-03-21 15:20:00,18.8,18.87,18.79,18.86,489122.0,18.8,18.87,18.79,18.86,489122.0
2022-03-21 15:30:00,18.86,18.87,18.76,18.82,911293.0,18.86,18.87,18.76,18.82,911293.0
2022-03-21 15:40:00,18.82,18.84,18.78,18.78,987772.0,18.82,18.84,18.78,18.78,987772.0
2022-03-21 15:50:00,18.79,18.95,18.78,18.95,2141962.0,18.79,18.95,18.78,18.95,2141962.0
2022-03-22 09:30:00,18.64,19.18,18.37,19.12,4265782.0,18.64,19.18,18.37,19.12,4265782.0
2022-03-22 09:40:00,19.13,19.14,18.78,18.86,1788941.0,19.13,19.14,18.78,18.86,1788941.0
2022-03-22 09:50:00,18.85,19.2,18.79,19.16,2666990.0,18.85,19.2,18.79,19.16,2666990.0
2022-03-22 10:00:00,19.17,19.3,19.09,19.25,1741350.0,19.17,19.3,19.09,19.25,1741350.0
2022-03-22 10:10:00,19.25,19.29,19.02,19.07,982096.0,19.25,19.29,19.02,19.07,982096.0
2022-03-22 10:20:00,19.07,19.1,18.84,18.85,1520028.0,19.07,19.1,18.84,18.85,1520028.0
2022-03-22 10:30:00,18.85,18.9,18.65,18.68,2168896.0,18.85,18.9,18.65,18.68,2168896.0
2022-03-22 10:40:00,18.68,18.77,18.46,18.74,2852577.0,18.68,18.77,18.46,18.74,2852577.0
2022-03-22 10:50:00,18.74,18.76,18.65,18.69,925730.0,18.74,18.76,18.65,18.69,925730.0
2022-03-22 11:00:00,18.69,18.83,18.61,18.81,1027756.0,18.69,18.83,18.61,18.81,1027756.0
2022-03-22 11:10:00,18.8,18.84,18.69,18.77,764885.0,18.8,18.84,18.69,18.77,764885.0
2022-03-22 11:20:00,18.77,18.8,18.65,18.66,629490.0,18.77,18.8,18.65,18.66,629490.0
2022-03-22 11:30:00,18.66,18.71,18.63,18.68,651688.0,18.66,18.71,18.63,18.68,651688.0
2022-03-22 11:40:00,18.68,18.72,18.58,18.62,847380.0,18.68,18.72,18.58,18.62,847380.0
2022-03-22 11:50:00,18.62,18.67,18.54,18.58,631242.0,18.62,18.67,18.54,18.58,631242.0
2022-03-22 12:00:00,18.59,18.64,18.45,18.62,1098254.0,18.59,18.64,18.45,18.62,1098254.0
2022-03-22 12:10:00,18.63,18.68,18.56,18.59,517047.0,18.63,18.68,18.56,18.59,517047.0
2022-03-22 12:20:00,18.59,18.65,18.56,18.61,426152.0,18.59,18.65,18.56,18.61,426152.0
2022-03-22 12:30:00,18.61,18.75,18.6,18.7,679467.0,18.61,18.75,18.6,18.7,679467.0
2022-03-22 12:40:00,18.71,18.75,18.66,18.75,390818.0,18.71,18.75,18.66,18.75,390818.0
2022-03-22 12:50:00,18.74,18.84,18.73,18.81,619016.0,18.74,18.84,18.73,18.81,619016.0
2022-03-22 13:00:00,18.8,18.92,18.78,18.89,792214.0,18.8,18.92,18.78,18.89,792214.0
2022-03-22 13:10:00,18.89,18.95,18.87,18.91,602241.0,18.89,18.95,18.87,18.91,602241.0
2022-03-22 13:20:00,18.91,18.97,18.86,18.96,532756.0,18.91,18.97,18.86,18.96,532756.0
2022-03-22 13:30:00,18.96,19.01,18.89,18.96,955519.0,18.96,19.01,18.89,18.96,955519.0
2022-03-22 13:40:00,18.96,18.98,18.89,18.95,461855.0,18.96,18.98,18.89,18.95,461855.0
2022-03-22 13:50:00,18.96,19.01,18.94,19.0,356781.0,18.96,19.01,18.94,19.0,356781.0
2022-03-22 14:00:00,19.0,19.02,18.94,19.0,359132.0,19.0,19.02,18.94,19.0,359132.0
2022-03-22 14:10:00,19.0,19.11,18.98,19.1,526093.0,19.0,19.11,18.98,19.1,526093.0
2022-03-22 14:20:00,19.1,19.1,18.95,18.98,490962.0,19.1,19.1,18.95,18.98,490962.0
2022-03-22 14:30:00,18.99,19.09,18.95,19.07,340435.0,18.99,19.09,18.95,19.07,340435.0
2022-03-22 14:40:00,19.06,19.08,19.01,19.03,427344.0,19.06,19.08,19.01,19.03,427344.0
2022-03-22 14:50:00,19.03,19.09,19.02,19.05,479641.0,19.03,19.09,19.02,19.05,479641.0
2022-03-22 15:00:00,19.05,19.08,19.03,19.05,369026.0,19.05,19.08,19.03,19.05,369026.0
2022-03-22 15:10:00,19.05,19.13,19.04,19.08,803046.0,19.05,19.13,19.04,19.08,803046.0
2022-03-22 15:20:00,19.07,19.09,18.99,19.02,659251.0,19.07,19.09,18.99,19.02,659251.0
2022-03-22 15:30:00,19.03,19.03,18.92,18.97,603213.0,19.03,19.03,18.92,18.97,603213.0
2022-03-22 15:40:00,18.97,19.03,18.93,18.98,812702.0,18.97,19.03,18.93,18.98,812702.0
2022-03-22 15:50:00,18.99,19.02,18.88,18.93,1819502.0,18.99,19.02,18.88,18.93,1819502.0
2022-03-23 09:30:00,18.71,18.9,18.6,18.66,1987196.0,18.71,18.9,18.6,18.66,1987196.0
2022-03-23 09:40:00,18.66,18.74,18.51,18.57,1692119.0,18.66,18.74,18.51,18.57,1692119.0
2022-03-23 09:50:00,18.56,18.66,18.53,18.56,772808.0,18.56,18.66,18.53,18.56,772808.0
2022-03-23 10:00:00,18.55,18.61,18.43,18.54,1316768.0,18.55,18.61,18.43,18.54,1316768.0
2022-03-23 10:10:00,18.54,18.66,18.48,18.64,790563.0,18.54,18.66,18.48,18.64,790563.0
2022-03-23 10:20:00,18.64,18.69,18.56,18.61,793460.0,18.64,18.69,18.56,18.61,793460.0
2022-03-23 10:30:00,18.61,18.67,18.57,18.61,693425.0,18.61,18.67,18.57,18.61,693425.0
2022-03-23 10:40:00,18.62,18.66,18.48,18.5,965475.0,18.62,18.66,18.48,18.5,965475.0
2022-03-23 10:50:00,18.5,18.54,18.47,18.51,764550.0,18.5,18.54,18.47,18.51,764550.0
2022-03-23 11:00:00,18.51,18.55,18.47,18.51,734212.0,18.51,18.55,18.47,18.51,734212.0
2022-03-23 11:10:00,18.5,18.53,18.47,18.48,564207.0,18.5,18.53,18.47,18.48,564207.0
2022-03-23 11:20:00,18.48,18.56,18.47,18.54,386200.0,18.48,18.56,18.47,18.54,386200.0
2022-03-23 11:30:00,18.54,18.63,18.52,18.6,488937.0,18.54,18.63,18.52,18.6,488937.0
2022-03-23 11:40:00,18.6,18.64,18.56,18.61,438787.0,18.6,18.64,18.56,18.61,438787.0
2022-03-23 11:50:00,18.61,18.69,18.59,18.69,522228.0,18.61,18.69,18.59,18.69,522228.0
2022-03-23 12:00:00,18.69,18.69,18.6,18.61,374475.0,18.69,18.69,18.6,18.61,374475.0
2022-03-23 12:10:00,18.61,18.64,18.56,18.6,468341.0,18.61,18.64,18.56,18.6,468341.0
2022-03-23 12:20:00,18.59,18.63,18.55,18.58,250000.0,18.59,18.63,18.55,18.58,250000.0
2022-03-23 12:30:00,18.59,18.62,18.54,18.58,212093.0,18.59,18.62,18.54,18.58,212093.0
2022-03-23 12:40:00,18.59,18.59,18.51,18.54,197797.0,18.59,18.59,18.51,18.54,197797.0
2022-03-23 12:50:00,18.54,18.6,18.52,18.58,249623.0,18.54,18.6,18.52,18.58,249623.0
2022-03-23 13:00:00,18.57,18.58,18.52,18.53,162329.0,18.57,18.58,18.52,18.53,162329.0
2022-03-23 13:10:00,18.52,18.56,18.51,18.52,216635.0,18.52,18.56,18.51,18.52,216635.0
2022-03-23 13:20:00,18.52,18.52,18.41,18.42,696457.0,18.52,18.52,18.41,18.42,696457.0
2022-03-23 13:30:00,18.42,18.45,18.39,18.41,446465.0,18.42,18.45,18.39,18.41,446465.0
2022-03-23 13:40:00,18.42,18.42,18.36,18.39,310472.0,18.42,18.42,18.36,18.39,310472.0
2022-03-23 13:50:00,18.38,18.48,18.36,18.47,392951.0,18.38,18.48,18.36,18.47,392951.0
2022-03-23 14:00:00,18.47,18.48,18.35,18.37,494656.0,18.47,18.48,18.35,18.37,494656.0
2022-03-23 14:10:00,18.37,18.38,18.31,18.35,448822.0,18.37,18.38,18.31,18.35,448822.0
2022-03-23 14:20:00,18.36,18.39,18.32,18.36,378467.0,18.36,18.39,18.32,18.36,378467.0
2022-03-23 14:30:00,18.35,18.38,18.31,18.37,408748.0,18.35,18.38,18.31,18.37,408748.0
2022-03-23 14:40:00,18.36,18.39,18.33,18.39,384877.0,18.36,18.39,18.33,18.39,384877.0
2022-03-23 14:50:00,18.39,18.39,18.31,18.32,388840.0,18.39,18.39,18.31,18.32,388840.0
2022-03-23 15:00:00,18.31,18.36,18.27,18.28,469358.0,18.31,18.36,18.27,18.28,469358.0
2022-03-23 15:10:00,18.28,18.31,18.26,18.29,405281.0,18.28,18.31,18.26,18.29,405281.0
2022-03-23 15:20:00,18.29,18.35,18.28,18.32,449022.0,18.29,18.35,18.28,18.32,449022.0
2022-03-23 15:30:00,18.32,18.36,18.27,18.28,530161.0,18.32,18.36,18.27,18.28,530161.0
2022-03-23 15:40:00,18.27,18.35,18.27,18.34,786418.0,18.27,18.35,18.27,18.34,786418.0
2022-03-23 15:50:00,18.34,18.34,18.23,18.29,2216041.0,18.34,18.34,18.23,18.29,2216041.0
2022-03-24 09:30:00,18.31,18.43,18.01,18.06,2348779.0,18.31,18.43,18.01,18.06,2348779.0
2022-03-24 09:40:00,18.05,18.07,17.85,17.92,2223951.0,18.05,18.07,17.85,17.92,2223951.0
2022-03-24 09:50:00,17.93,18.07,17.87,18.02,1282420.0,17.93,18.07,17.87,18.02,1282420.0
2022-03-24 10:00:00,18.03,18.2,18.02,18.04,1166129.0,18.03,18.2,18.02,18.04,1166129.0
2022-03-24 10:10:00,18.04,18.05,17.83,17.89,992609.0,18.04,18.05,17.83,17.89,992609.0
2022-03-24 10:20:00,17.9,18.01,17.89,18.0,945009.0,17.9,18.01,17.89,18.0,945009.0
2022-03-24 10:30:00,18.0,18.08,17.95,17.98,907434.0,18.0,18.08,17.95,17.98,907434.0
2022-03-24 10:40:00,17.98,18.02,17.9,17.98,606951.0,17.98,18.02,17.9,17.98,606951.0
2022-03-24 10:50:00,17.98,18.0,17.94,17.96,372756.0,17.98,18.0,17.94,17.96,372756.0
2022-03-24 11:00:00,17.96,18.08,17.94,18.02,771730.0,17.96,18.08,17.94,18.02,771730.0
2022-03-24 11:10:00,18.01,18.12,17.99,18.01,843516.0,18.01,18.12,17.99,18.01,843516.0
2022-03-24 11:20:00,18.02,18.15,18.01,18.12,690314.0,18.02,18.15,18.01,18.12,690314.0
2022-03-24 11:30:00,18.12,18.17,18.08,18.1,570664.0,18.12,18.17,18.08,18.1,570664.0
2022-03-24 11:40:00,18.1,18.18,18.08,18.13,651614.0,18.1,18.18,18.08,18.13,651614.0
2022-03-24 11:50:00,18.12,18.15,18.07,18.09,572499.0,18.12,18.15,18.07,18.09,572499.0
2022-03-24 12:00:00,18.09,18.14,18.07,18.11,326256.0,18.09,18.14,18.07,18.11,326256.0
2022-03-24 12:10:00,18.11,18.25,18.08,18.25,492670.0,18.11,18.25,18.08,18.25,492670.0
2022-03-24 12:20:00,18.24,18.34,18.18,18.2,917713.0,18.24,18.34,18.18,18.2,917713.0
2022-03-24 12:30:00,18.2,18.3,18.17,18.3,477916.0,18.2,18.3,18.17,18.3,477916.0
2022-03-24 12:40:00,18.3,18.33,18.27,18.29,437944.0,18.3,18.33,18.27,18.29,437944.0
2022-03-24 12:50:00,18.3,18.42,18.29,18.4,762375.0,18.3,18.42,18.29,18.4,762375.0
2022-03-24 13:00:00,18.41,18.49,18.3,18.31,836351.0,18.41,18.49,18.3,18.31,836351.0
2022-03-24 13:10:00,18.32,18.35,18.29,18.31,447140.0,18.32,18.35,18.29,18.31,447140.0
2022-03-24 13:20:00,18.3,18.32,18.28,18.3,387335.0,18.3,18.32,18.28,18.3,387335.0
2022-03-24 13:30:00,18.3,18.39,18.29,18.35,380312.0,18.3,18.39,18.29,18.35,380312.0
2022-03-24 13:40:00,18.36,18.4,18.33,18.34,261985.0,18.36,18.4,18.33,18.34,261985.0
2022-03-24 13:50:00,18.33,18.38,18.32,18.33,325614.0,18.33,18.38,18.32,18.33,325614.0
2022-03-24 14:00:00,18.33,18.4,18.33,18.34,318786.0,18.33,18.4,18.33,18.34,318786.0
2022-03-24 14:10:00,18.34,18.36,18.3,18.34,211184.0,18.34,18.36,18.3,18.34,211184.0
2022-03-24 14:20:00,18.34,18.35,18.3,18.34,319287.0,18.34,18.35,18.3,18.34,319287.0
2022-03-24 14:30:00,18.34,18.4,18.34,18.39,285364.0,18.34,18.4,18.34,18.39,285364.0
2022-03-24 14:40:00,18.38,18.39,18.32,18.34,371163.0,18.38,18.39,18.32,18.34,371163.0
2022-03-24 14:50:00,18.34,18.44,18.33,18.43,369477.0,18.34,18.44,18.33,18.43,369477.0
2022-03-24 15:00:00,18.43,18.43,18.36,18.39,366835.0,18.43,18.43,18.36,18.39,366835.0
2022-03-24 15:10:00,18.39,18.43,18.37,18.43,350391.0,18.39,18.43,18.37,18.43,350391.0
2022-03-24 15:20:00,18.43,18.43,18.38,18.43,487057.0,18.43,18.43,18.38,18.43,487057.0
2022-03-24 15:30:00,18.43,18.45,18.4,18.41,537875.0,18.43,18.45,18.4,18.41,537875.0
2022-03-24 15:40:00,18.41,18.48,18.4,18.45,868979.0,18.41,18.48,18.4,18.45,868979.0
2022-03-24 15:50:00,18.46,18.52,18.46,18.49,2191009.0,18.46,18.52,18.46,18.49,2191009.0
2022-03-25 09:30:00,18.44,18.56,18.34,18.42,1838234.0,18.44,18.56,18.34,18.42,1838234.0
2022-03-25 09:40:00,18.42,18.7,18.39,18.61,1794388.0,18.42,18.7,18.39,18.61,1794388.0
2022-03-25 09:50:00,18.6,18.75,18.55,18.59,1151651.0,18.6,18.75,18.55,18.59,1151651.0
2022-03-25 10:00:00,18.58,18.65,18.53,18.57,674193.0,18.58,18.65,18.53,18.57,674193.0
2022-03-25 10:10:00,18.56,18.56,18.46,18.51,627050.0,18.56,18.56,18.46,18.51,627050.0
2022-03-25 10:20:00,18.51,18.6,18.42,18.45,674583.0,18.51,18.6,18.42,18.45,674583.0
2022-03-25 10:30:00,18.45,18.59,18.44,18.53,641704.0,18.45,18.59,18.44,18.53,641704.0
2022-03-25 10:40:00,18.53,18.67,18.51,18.62,506844.0,18.53,18.67,18.51,18.62,506844.0
2022-03-25 10:50:00,18.62,18.69,18.61,18.67,540409.0,18.62,18.69,18.61,18.67,540409.0
2022-03-25 11:00:00,18.68,18.68,18.52,18.52,550418.0,18.68,18.68,18.52,18.52,550418.0
2022-03-25 11:10:00,18.53,18.55,18.46,18.48,586659.0,18.53,18.55,18.46,18.48,586659.0
2022-03-25 11:20:00,18.48,18.48,18.3,18.37,902612.0,18.48,18.48,18.3,18.37,902612.0
2022-03-25 11:30:00,18.37,18.39,18.29,18.34,755348.0,18.37,18.39,18.29,18.34,755348.0
2022-03-25 11:40:00,18.32,18.41,18.32,18.37,413960.0,18.32,18.41,18.32,18.37,413960.0
2022-03-25 11:50:00,18.37,18.4,18.27,18.3,537212.0,18.37,18.4,18.27,18.3,537212.0
2022-03-25 12:00:00,18.3,18.34,18.28,18.32,253627.0,18.3,18.34,18.28,18.32,253627.0
2022-03-25 12:10:00,18.32,18.35,18.31,18.34,261249.0,18.32,18.35,18.31,18.34,261249.0
2022-03-25 12:20:00,18.34,18.44,18.33,18.4,530569.0,18.34,18.44,18.33,18.4,530569.0
2022-03-25 12:30:00,18.4,18.4,18.32,18.33,669009.0,18.4,18.4,18.32,18.33,669009.0
2022-03-25 12:40:00,18.33,18.35,18.3,18.34,408193.0,18.33,18.35,18.3,18.34,408193.0
2022-03-25 12:50:00,18.34,18.41,18.33,18.39,310623.0,18.34,18.41,18.33,18.39,310623.0
2022-03-25 13:00:00,18.4,18.41,18.35,18.39,287748.0,18.4,18.41,18.35,18.39,287748.0
2022-03-25 13:10:00,18.39,18.46,18.34,18.45,337202.0,18.39,18.46,18.34,18.45,337202.0
2022-03-25 13:20:00,18.45,18.45,18.34,18.36,401009.0,18.45,18.45,18.34,18.36,401009.0
2022-03-25 13:30:00,18.36,18.4,18.34,18.38,312873.0,18.36,18.4,18.34,18.38,312873.0
2022-03-25 13:40:00,18.38,18.4,18.35,18.38,165532.0,18.38,18.4,18.35,18.38,165532.0
2022-03-25 13:50:00,18.38,18.41,18.35,18.41,365499.0,18.38,18.41,18.35,18.41,365499.0
2022-03-25 14:00:00,18.41,18.42,18.38,18.41,282007.0,18.41,18.42,18.38,18.41,282007.0
2022-03-25 14:10:00,18.41,18.42,18.37,18.38,165684.0,18.41,18.42,18.37,18.38,165684.0
2022-03-25 14:20:00,18.38,18.44,18.38,18.43,238909.0,18.38,18.44,18.38,18.43,238909.0
2022-03-25 14:30:00,18.43,18.47,18.42,18.45,350027.0,18.43,18.47,18.42,18.45,350027.0
2022-03-25 14:40:00,18.44,18.46,18.4,18.43,456987.0,18.44,18.46,18.4,18.43,456987.0
2022-03-25 14:50:00,18.43,18.46,18.4,18.44,293287.0,18.43,18.46,18.4,18.44,293287.0
2022-03-25 15:00:00,18.43,18.44,18.35,18.36,268686.0,18.43,18.44,18.35,18.36,268686.0
2022-03-25 15:10:00,18.36,18.38,18.31,18.32,426294.0,18.36,18.38,18.31,18.32,426294.0
2022-03-25 15:20:00,18.32,18.33,18.26,18.27,736335.0,18.32,18.33,18.26,18.27,736335.0
2022-03-25 15:30:00,18.27,18.3,18.23,18.28,872298.0,18.27,18.3,18.23,18.28,872298.0
2022-03-25 15:40:00,18.28,18.35,18.27,18.35,551056.0,18.28,18.35,18.27,18.35,551056.0
2022-03-25 15:50:00,18.34,18.44,18.33,18.39,2052266.0,18.34,18.44,18.33,18.39,2052266.0
2022-03-28 09:30:00,18.59,19.02,18.51,19.0,2445957.0,18.59,19.02,18.51,19.0,2445957.0
2022-03-28 09:40:00,19.0,19.0,18.81,18.94,1227270.0,19.0,19.0,18.81,18.94,1227270.0
2022-03-28 09:50:00,18.95,19.13,18.94,19.12,1518359.0,18.95,19.13,18.94,19.12,1518359.0
2022-03-28 10:00:00,19.12,19.3,18.98,19.21,1637492.0,19.12,19.3,18.98,19.21,1637492.0
2022-03-28 10:10:00,19.21,19.34,19.19,19.2,1192659.0,19.21,19.34,19.19,19.2,1192659.0
2022-03-28 10:20:00,19.2,19.22,18.96,19.21,1042937.0,19.2,19.22,18.96,19.21,1042937.0
2022-03-28 10:30:00,19.22,19.29,19.14,19.16,1055673.0,19.22,19.29,19.14,19.16,1055673.0
2022-03-28 10:40:00,19.15,19.28,19.15,19.26,961325.0,19.15,19.28,19.15,19.26,961325.0
2022-03-28 10:50:00,19.26,19.28,19.22,19.25,1047721.0,19.26,19.28,19.22,19.25,1047721.0
2022-03-28 11:00:00,19.25,19.27,19.04,19.05,1009862.0,19.25,19.27,19.04,19.05,1009862.0
2022-03-28 11:10:00,19.06,19.15,19.03,19.13,567060.0,19.06,19.15,19.03,19.13,567060.0
2022-03-28 11:20:00,19.14,19.15,19.0,19.07,709784.0,19.14,19.15,19.0,19.07,709784.0
2022-03-28 11:30:00,19.07,19.08,18.96,18.97,628564.0,19.07,19.08,18.96,18.97,628564.0
2022-03-28 11:40:00,18.98,19.0,18.93,18.93,428058.0,18.98,19.0,18.93,18.93,428058.0
2022-03-28 11:50:00,18.93,18.96,18.86,18.88,594631.0,18.93,18.96,18.86,18.88,594631.0
2022-03-28 12:00:00,18.87,18.97,18.86,18.89,371840.0,18.87,18.97,18.86,18.89,371840.0
2022-03-28 12:10:00,18.88,18.9,18.81,18.82,242340.0,18.88,18.9,18.81,18.82,242340.0
2022-03-28 12:20:00,18.82,18.91,18.81,18.87,251084.0,18.82,18.91,18.81,18.87,251084.0
2022-03-28 12:30:00,18.88,18.92,18.85,18.9,184154.0,18.88,18.92,18.85,18.9,184154.0
2022-03-28 12:40:00,18.89,18.95,18.87,18.9,247730.0,18.89,18.95,18.87,18.9,247730.0
2022-03-28 12:50:00,18.9,19.0,18.89,18.97,277346.0,18.9,19.0,18.89,18.97,277346.0
2022-03-28 13:00:00,18.98,19.04,18.96,18.98,324959.0,18.98,19.04,18.96,18.98,324959.0
2022-03-28 13:10:00,18.98,19.02,18.93,18.95,280009.0,18.98,19.02,18.93,18.95,280009.0
2022-03-28 13:20:00,18.96,19.09,18.95,19.08,515683.0,18.96,19.09,18.95,19.08,515683.0
2022-03-28 13:30:00,19.07,19.14,19.07,19.11,427015.0,19.07,19.14,19.07,19.11,427015.0
2022-03-28 13:40:00,19.11,19.14,19.06,19.1,372796.0,19.11,19.14,19.06,19.1,372796.0
2022-03-28 13:50:00,19.1,19.13,19.05,19.12,261816.0,19.1,19.13,19.05,19.12,261816.0
2022-03-28 14:00:00,19.13,19.15,19.08,19.12,241022.0,19.13,19.15,19.08,19.12,241022.0
2022-03-28 14:10:00,19.12,19.14,19.05,19.06,312948.0,19.12,19.14,19.05,19.06,312948.0
2022-03-28 14:20:00,19.07,19.12,19.05,19.11,259830.0,19.07,19.12,19.05,19.11,259830.0
2022-03-28 14:30:00,19.11,19.13,19.09,19.13,215985.0,19.11,19.13,19.09,19.13,215985.0
2022-03-28 14:40:00,19.12,19.16,19.09,19.13,303114.0,19.12,19.16,19.09,19.13,303114.0
2022-03-28 14:50:00,19.12,19.25,19.12,19.22,560416.0,19.12,19.25,19.12,19.22,560416.0
2022-03-28 15:00:00,19.22,19.29,19.21,19.28,594952.0,19.22,19.29,19.21,19.28,594952.0
2022-03-28 15:10:00,19.27,19.37,19.27,19.32,901820.0,19.27,19.37,19.27,19.32,901820.0
2022-03-28 15:20:00,19.32,19.41,19.32,19.38,919081.0,19.32,19.41,19.32,19.38,919081.0
2022-03-28 15:30:00,19.37,19.42,19.32,19.32,1072140.0,19.37,19.42,19.32,19.32,1072140.0
2022-03-28 15:40:00,19.32,19.4,19.31,19.38,1380086.0,19.32,19.4,19.31,19.38,1380086.0
2022-03-28 15:50:00,19.37,19.43,19.33,19.4,2083427.0,19.37,19.43,19.33,19.4,2083427.0
2022-03-29 09:30:00,19.96,20.4,19.96,20.3,4668292.0,19.96,20.4,19.96,20.3,4668292.0
2022-03-29 09:40:00,20.31,20.37,20.0,20.01,2218429.0,20.31,20.37,20.0,20.01,2218429.0
2022-03-29 09:50:00,20.0,20.07,19.86,19.87,1525779.0,20.0,20.07,19.86,19.87,1525779.0
2022-03-29 10:00:00,19.87,19.88,19.69,19.82,1792684.0,19.87,19.88,19.69,19.82,1792684.0
2022-03-29 10:10:00,19.82,19.88,19.67,19.76,1285910.0,19.82,19.88,19.67,19.76,1285910.0
2022-03-29 10:20:00,19.76,20.02,19.75,19.98,1354938.0,19.76,20.02,19.75,19.98,1354938.0
2022-03-29 10:30:00,19.98,20.02,19.91,19.96,811842.0,19.98,20.02,19.91,19.96,811842.0
2022-03-29 10:40:00,19.96,20.0,19.88,19.95,922392.0,19.96,20.0,19.88,19.95,922392.0
2022-03-29 10:50:00,19.95,20.02,19.89,20.02,798487.0,19.95,20.02,19.89,20.02,798487.0
2022-03-29 11:00:00,20.02,20.02,19.9,20.01,1064220.0,20.02,20.02,19.9,20.01,1064220.0
2022-03-29 11:10:00,20.02,20.14,20.01,20.11,1007116.0,20.02,20.14,20.01,20.11,1007116.0
2022-03-29 11:20:00,20.11,20.12,20.02,20.02,781845.0,20.11,20.12,20.02,20.02,781845.0
2022-03-29 11:30:00,20.02,20.1,19.94,20.1,757567.0,20.02,20.1,19.94,20.1,757567.0
2022-03-29 11:40:00,20.1,20.2,20.07,20.2,815304.0,20.1,20.2,20.07,20.2,815304.0
2022-03-29 11:50:00,20.2,20.2,20.14,20.16,416727.0,20.2,20.2,20.14,20.16,416727.0
2022-03-29 12:00:00,20.16,20.17,20.08,20.12,721560.0,20.16,20.17,20.08,20.12,721560.0
2022-03-29 12:10:00,20.12,20.18,20.08,20.11,509330.0,20.12,20.18,20.08,20.11,509330.0
2022-03-29 12:20:00,20.11,20.14,20.06,20.09,435641.0,20.11,20.14,20.06,20.09,435641.0
2022-03-29 12:30:00,20.09,20.1,19.98,20.01,685485.0,20.09,20.1,19.98,20.01,685485.0
2022-03-29 12:40:00,20.01,20.11,20.01,20.11,375507.0,20.01,20.11,20.01,20.11,375507.0
2022-03-29 12:50:00,20.11,20.12,19.98,20.01,476230.0,20.11,20.12,19.98,20.01,476230.0
2022-03-29 13:00:00,20.01,20.01,19.9,19.96,572187.0,20.01,20.01,19.9,19.96,572187.0
2022-03-29 13:10:00,19.97,20.02,19.96,20.01,404931.0,19.97,20.02,19.96,20.01,404931.0
2022-03-29 13:20:00,20.01,20.01,19.95,19.96,318911.0,20.01,20.01,19.95,19.96,318911.0
2022-03-29 13:30:00,19.96,20.01,19.94,19.99,338123.0,19.96,20.01,19.94,19.99,338123.0
2022-03-29 13:40:00,19.99,20.01,19.95,19.96,334614.0,19.99,20.01,19.95,19.96,334614.0
2022-03-29 13:50:00,19.96,19.98,19.92,19.96,278355.0,19.96,19.98,19.92,19.96,278355.0
2022-03-29 14:00:00,19.96,19.99,19.93,19.97,413647.0,19.96,19.99,19.93,19.97,413647.0
2022-03-29 14:10:00,19.97,19.99,19.95,19.96,436981.0,19.97,19.99,19.95,19.96,436981.0
2022-03-29 14:20:00,19.96,20.06,19.94,20.05,465410.0,19.96,20.06,19.94,20.05,465410.0
2022-03-29 14:30:00,20.05,20.11,20.03,20.07,490065.0,20.05,20.11,20.03,20.07,490065.0
2022-03-29 14:40:00,20.07,20.09,19.97,19.98,755442.0,20.07,20.09,19.97,19.98,755442.0
2022-03-29 14:50:00,19.99,19.99,19.94,19.98,769412.0,19.99,19.99,19.94,19.98,769412.0
2022-03-29 15:00:00,19.98,19.99,19.9,19.95,487678.0,19.98,19.99,19.9,19.95,487678.0
2022-03-29 15:10:00,19.95,19.98,19.91,19.96,543994.0,19.95,19.98,19.91,19.96,543994.0
2022-03-29 15:20:00,19.96,19.99,19.93,19.98,546469.0,19.96,19.99,19.93,19.98,546469.0
2022-03-29 15:30:00,19.99,20.01,19.94,19.96,804133.0,19.99,20.01,19.94,19.96,804133.0
2022-03-29 15:40:00,19.96,19.99,19.92,19.96,960554.0,19.96,19.99,19.92,19.96,960554.0
2022-03-29 15:50:00,19.96,19.98,19.89,19.94,2296219.0,19.96,19.98,19.89,19.94,2296219.0
2022-03-30 09:30:00,19.58,19.88,19.48,19.79,2175728.0,19.58,19.88,19.48,19.79,2175728.0
2022-03-30 09:40:00,19.78,19.91,19.71,19.78,988262.0,19.78,19.91,19.71,19.78,988262.0
2022-03-30 09:50:00,19.78,19.84,19.7,19.77,816754.0,19.78,19.84,19.7,19.77,816754.0
2022-03-30 10:00:00,19.77,19.85,19.72,19.82,728554.0,19.77,19.85,19.72,19.82,728554.0
2022-03-30 10:10:00,19.83,19.84,19.72,19.8,567087.0,19.83,19.84,19.72,19.8,567087.0
2022-03-30 10:20:00,19.81,19.88,19.78,19.84,447679.0,19.81,19.88,19.78,19.84,447679.0
2022-03-30 10:30:00,19.84,19.92,19.81,19.89,479043.0,19.84,19.92,19.81,19.89,479043.0
2022-03-30 10:40:00,19.89,19.9,19.77,19.81,565876.0,19.89,19.9,19.77,19.81,565876.0
2022-03-30 10:50:00,19.81,19.87,19.67,19.69,822429.0,19.81,19.87,19.67,19.69,822429.0
2022-03-30 11:00:00,19.69,19.73,19.63,19.64,527978.0,19.69,19.73,19.63,19.64,527978.0
2022-03-30 11:10:00,19.64,19.7,19.56,19.69,594758.0,19.64,19.7,19.56,19.69,594758.0
2022-03-30 11:20:00,19.7,19.72,19.64,19.65,447722.0,19.7,19.72,19.64,19.65,447722.0
2022-03-30 11:30:00,19.66,19.71,19.61,19.71,411986.0,19.66,19.71,19.61,19.71,411986.0
2022-03-30 11:40:00,19.71,19.82,19.69,19.77,651034.0,19.71,19.82,19.69,19.77,651034.0
2022-03-30 11:50:00,19.77,19.78,19.69,19.72,443000.0,19.77,19.78,19.69,19.72,443000.0
2022-03-30 12:00:00,19.71,19.73,19.63,19.67,346702.0,19.71,19.73,19.63,19.67,346702.0
2022-03-30 12:10:00,19.66,19.66,19.6,19.63,294815.0,19.66,19.66,19.6,19.63,294815.0
2022-03-30 12:20:00,19.63,19.7,19.6,19.69,341727.0,19.63,19.7,19.6,19.69,341727.0
2022-03-30 12:30:00,19.69,19.69,19.65,19.69,236539.0,19.69,19.69,19.65,19.69,236539.0
2022-03-30 12:40:00,19.69,19.7,19.63,19.69,336237.0,19.69,19.7,19.63,19.69,336237.0
2022-03-30 12:50:00,19.68,19.73,19.65,19.73,242483.0,19.68,19.73,19.65,19.73,242483.0
2022-03-30 13:00:00,19.73,19.73,19.63,19.66,283480.0,19.73,19.73,19.63,19.66,283480.0
2022-03-30 13:10:00,19.67,19.68,19.64,19.65,231628.0,19.67,19.68,19.64,19.65,231628.0
2022-03-30 13:20:00,19.65,19.66,19.59,19.6,346978.0,19.65,19.66,19.59,19.6,346978.0
2022-03-30 13:30:00,19.6,19.63,19.57,19.57,227959.0,19.6,19.63,19.57,19.57,227959.0
2022-03-30 13:40:00,19.57,19.61,19.55,19.6,307989.0,19.57,19.61,19.55,19.6,307989.0
2022-03-30 13:50:00,19.61,19.65,19.59,19.6,283143.0,19.61,19.65,19.59,19.6,283143.0
2022-03-30 14:00:00,19.6,19.64,19.58,19.64,298985.0,19.6,19.64,19.58,19.64,298985.0
2022-03-30 14:10:00,19.63,19.64,19.58,19.6,241832.0,19.63,19.64,19.58,19.6,241832.0
2022-03-30 14:20:00,19.6,19.61,19.55,19.59,297089.0,19.6,19.61,19.55,19.59,297089.0
2022-03-30 14:30:00,19.59,19.65,19.58,19.64,307314.0,19.59,19.65,19.58,19.64,307314.0
2022-03-30 14:40:00,19.64,19.64,19.57,19.62,282967.0,19.64,19.64,19.57,19.62,282967.0
2022-03-30 14:50:00,19.61,19.64,19.58,19.59,396564.0,19.61,19.64,19.58,19.59,396564.0
2022-03-30 15:00:00,19.58,19.59,19.53,19.55,501427.0,19.58,19.59,19.53,19.55,501427.0
2022-03-30 15:10:00,19.55,19.58,19.52,19.52,417073.0,19.55,19.58,19.52,19.52,417073.0
2022-03-30 15:20:00,19.52,19.53,19.45,19.52,649117.0,19.52,19.53,19.45,19.52,649117.0
2022-03-30 15:30:00,19.52,19.62,19.51,19.57,728402.0,19.52,19.62,19.51,19.57,728402.0
2022-03-30 15:40:00,19.57,19.65,19.54,19.62,742582.0,19.57,19.65,19.54,19.62,742582.0
2022-03-30 15:50:00,19.63,19.64,19.57,19.59,2171889.0,19.63,19.64,19.57,19.59,2171889.0
2022-03-31 09:30:00,19.63,19.7,19.51,19.59,1887378.0,19.63,19.7,19.51,19.59,1887378.0
2022-03-31 09:40:00,19.58,19.86,19.55,19.86,1361945.0,19.58,19.86,19.55,19.86,1361945.0
2022-03-31 09:50:00,19.86,20.04,19.84,20.0,1647147.0,19.86,20.04,19.84,20.0,1647147.0
2022-03-31 10:00:00,20.01,20.01,19.82,19.9,1013795.0,20.01,20.01,19.82,19.9,1013795.0
2022-03-31 10:10:00,19.91,20.0,19.86,19.86,833457.0,19.91,20.0,19.86,19.86,833457.0
2022-03-31 10:20:00,19.86,19.97,19.79,19.96,1041354.0,19.86,19.97,19.79,19.96,1041354.0
2022-03-31 10:30:00,19.97,20.19,19.96,20.18,1562812.0,19.97,20.19,19.96,20.18,1562812.0
2022-03-31 10:40:00,20.18,20.24,20.14,20.18,1299926.0,20.18,20.24,20.14,20.18,1299926.0
2022-03-31 10:50:00,20.17,20.4,20.14,20.34,1943785.0,20.17,20.4,20.14,20.34,1943785.0
2022-03-31 11:00:00,20.34,20.39,20.25,20.39,1372279.0,20.34,20.39,20.25,20.39,1372279.0
2022-03-31 11:10:00,20.39,20.45,20.33,20.38,2434891.0,20.39,20.45,20.33,20.38,2434891.0
2022-03-31 11:20:00,20.38,20.38,20.19,20.23,1043679.0,20.38,20.38,20.19,20.23,1043679.0
2022-03-31 11:30:00,20.23,20.28,20.18,20.21,666532.0,20.23,20.28,20.18,20.21,666532.0
2022-03-31 11:40:00,20.21,20.25,20.12,20.17,838972.0,20.21,20.25,20.12,20.17,838972.0
2022-03-31 11:50:00,20.16,20.22,20.15,20.22,267025.0,20.16,20.22,20.15,20.22,267025.0
2022-03-31 12:00:00,20.22,20.28,20.21,20.25,464543.0,20.22,20.28,20.21,20.25,464543.0
2022-03-31 12:10:00,20.26,20.3,20.24,20.28,338965.0,20.26,20.3,20.24,20.28,338965.0
2022-03-31 12:20:00,20.27,20.29,20.17,20.22,390232.0,20.27,20.29,20.17,20.22,390232.0
2022-03-31 12:30:00,20.21,20.26,20.17,20.23,405845.0,20.21,20.26,20.17,20.23,405845.0
2022-03-31 12:40:00,20.22,20.28,20.21,20.25,608196.0,20.22,20.28,20.21,20.25,608196.0
2022-03-31 12:50:00,20.25,20.34,20.23,20.34,389725.0,20.25,20.34,20.23,20.34,389725.0
2022-03-31 13:00:00,20.34,20.4,20.32,20.37,673297.0,20.34,20.4,20.32,20.37,673297.0
2022-03-31 13:10:00,20.38,20.39,20.31,20.37,546874.0,20.38,20.39,20.31,20.37,546874.0
2022-03-31 13:20:00,20.37,20.47,20.36,20.47,800332.0,20.37,20.47,20.36,20.47,800332.0
2022-03-31 13:30:00,20.46,20.52,20.44,20.46,968776.0,20.46,20.52,20.44,20.46,968776.0
2022-03-31 13:40:00,20.45,20.53,20.43,20.53,798688.0,20.45,20.53,20.43,20.53,798688.0
2022-03-31 13:50:00,20.53,20.54,20.45,20.48,602672.0,20.53,20.54,20.45,20.48,602672.0
2022-03-31 14:00:00,20.49,20.49,20.4,20.41,475953.0,20.49,20.49,20.4,20.41,475953.0
2022-03-31 14:10:00,20.4,20.43,20.33,20.36,627908.0,20.4,20.43,20.33,20.36,627908.0
2022-03-31 14:20:00,20.36,20.4,20.34,20.39,466318.0,20.36,20.4,20.34,20.39,466318.0
2022-03-31 14:30:00,20.39,20.52,20.38,20.46,930102.0,20.39,20.52,20.38,20.46,930102.0
2022-03-31 14:40:00,20.46,20.5,20.42,20.46,797170.0,20.46,20.5,20.42,20.46,797170.0
2022-03-31 14:50:00,20.46,20.47,20.37,20.43,526169.0,20.46,20.47,20.37,20.43,526169.0
2022-03-31 15:00:00,20.43,20.48,20.41,20.44,374378.0,20.43,20.48,20.41,20.44,374378.0
2022-03-31 15:10:00,20.43,20.44,20.37,20.39,490381.0,20.43,20.44,20.37,20.39,490381.0
2022-03-31 15:20:00,20.38,20.39,20.33,20.37,523542.0,20.38,20.39,20.33,20.37,523542.0
2022-03-31 15:30:00,20.37,20.43,20.35,20.41,1049776.0,20.37,20.43,20.35,20.41,1049776.0
2022-03-31 15:40:00,20.41,20.41,20.33,20.34,1234853.0,20.41,20.41,20.33,20.34,1234853.0
2022-03-31 15:50:00,20.33,20.37,20.2,20.22,2858195.0,20.33,20.37,20.2,20.22,2858195.0
2022-04-01 09:30:00,20.37,20.46,20.01,20.1,2260105.0,20.37,20.46,20.01,20.1,2260105.0
2022-04-01 09:40:00,20.1,20.16,19.93,20.02,1837864.0,20.1,20.16,19.93,20.02,1837864.0
2022-04-01 09:50:00,20.03,20.14,19.88,20.11,1274815.0,20.03,20.14,19.88,20.11,1274815.0
2022-04-01 10:00:00,20.11,20.18,20.0,20.04,929618.0,20.11,20.18,20.0,20.04,929618.0
2022-04-01 10:10:00,20.04,20.07,19.85,19.85,827749.0,20.04,20.07,19.85,19.85,827749.0
2022-04-01 10:20:00,19.86,19.88,19.76,19.83,1001107.0,19.86,19.88,19.76,19.83,1001107.0
2022-04-01 10:30:00,19.83,19.9,19.79,19.8,823133.0,19.83,19.9,19.79,19.8,823133.0
2022-04-01 10:40:00,19.8,19.83,19.73,19.76,723455.0,19.8,19.83,19.73,19.76,723455.0
2022-04-01 10:50:00,19.77,19.81,19.72,19.75,604334.0,19.77,19.81,19.72,19.75,604334.0
2022-04-01 11:00:00,19.75,19.88,19.74,19.84,552263.0,19.75,19.88,19.74,19.84,552263.0
2022-04-01 11:10:00,19.84,19.91,19.81,19.91,450614.0,19.84,19.91,19.81,19.91,450614.0
2022-04-01 11:20:00,19.91,19.98,19.88,19.89,656897.0,19.91,19.98,19.88,19.89,656897.0
2022-04-01 11:30:00,19.89,19.95,19.78,19.84,491190.0,19.89,19.95,19.78,19.84,491190.0
2022-04-01 11:40:00,19.84,19.86,19.77,19.78,297086.0,19.84,19.86,19.77,19.78,297086.0
2022-04-01 11:50:00,19.79,19.86,19.76,19.77,330726.0,19.79,19.86,19.76,19.77,330726.0
2022-04-01 12:00:00,19.77,19.77,19.7,19.76,455127.0,19.77,19.77,19.7,19.76,455127.0
2022-04-01 12:10:00,19.76,19.77,19.7,19.71,293308.0,19.76,19.77,19.7,19.71,293308.0
2022-04-01 12:20:00,19.71,19.8,19.71,19.79,329812.0,19.71,19.8,19.71,19.79,329812.0
2022-04-01 12:30:00,19.79,19.8,19.71,19.75,329637.0,19.79,19.8,19.71,19.75,329637.0
2022-04-01 12:40:00,19.74,19.81,19.71,19.8,364944.0,19.74,19.81,19.71,19.8,364944.0
2022-04-01 12:50:00,19.8,19.84,19.78,19.82,316236.0,19.8,19.84,19.78,19.82,316236.0
2022-04-01 13:00:00,19.82,19.83,19.75,19.77,242870.0,19.82,19.83,19.75,19.77,242870.0
2022-04-01 13:10:00,19.77,19.77,19.7,19.72,236269.0,19.77,19.77,19.7,19.72,236269.0
2022-04-01 13:20:00,19.71,19.75,19.68,19.73,353715.0,19.71,19.75,19.68,19.73,353715.0
2022-04-01 13:30:00,19.73,19.79,19.71,19.76,495559.0,19.73,19.79,19.71,19.76,495559.0
2022-04-01 13:40:00,19.76,19.81,19.75,19.78,342934.0,19.76,19.81,19.75,19.78,342934.0
2022-04-01 13:50:00,19.78,19.78,19.71,19.73,257323.0,19.78,19.78,19.71,19.73,257323.0
2022-04-01 14:00:00,19.73,19.84,19.72,19.82,379708.0,19.73,19.84,19.72,19.82,379708.0
2022-04-01 14:10:00,19.82,19.88,19.79,19.87,469809.0,19.82,19.88,19.79,19.87,469809.0
2022-04-01 14:20:00,19.87,19.93,19.85,19.92,304994.0,19.87,19.93,19.85,19.92,304994.0
2022-04-01 14:30:00,19.92,19.94,19.87,19.88,391139.0,19.92,19.94,19.87,19.88,391139.0
2022-04-01 14:40:00,19.89,19.93,19.87,19.89,326577.0,19.89,19.93,19.87,19.89,326577.0
2022-04-01 14:50:00,19.89,19.9,19.85,19.89,246125.0,19.89,19.9,19.85,19.89,246125.0
2022-04-01 15:00:00,19.88,19.96,19.87,19.92,419294.0,19.88,19.96,19.87,19.92,419294.0
2022-04-01 15:10:00,19.92,19.93,19.85,19.86,575603.0,19.92,19.93,19.85,19.86,575603.0
2022-04-01 15:20:00,19.86,19.92,19.84,19.92,381704.0,19.86,19.92,19.84,19.92,381704.0
2022-04-01 15:30:00,19.92,19.93,19.87,19.91,447927.0,19.92,19.93,19.87,19.91,447927.0
2022-04-01 15:40:00,19.9,19.96,19.89,19.96,963092.0,19.9,19.96,19.89,19.96,963092.0
2022-04-01 15:50:00,19.96,20.05,19.95,20.05,2064685.0,19.96,20.05,19.95,20.05,2064685.0
2022-04-04 09:30:00,19.92,19.94,19.46,19.56,2620395.0,19.92,19.94,19.46,19.56,2620395.0
2022-04-04 09:40:00,19.55,19.62,19.42,19.61,1493273.0,19.55,19.62,19.42,19.61,1493273.0
2022-04-04 09:50:00,19.62,19.66,19.49,19.53,906967.0,19.62,19.66,19.49,19.53,906967.0
2022-04-04 10:00:00,19.53,19.58,19.35,19.46,1477005.0,19.53,19.58,19.35,19.46,1477005.0
2022-04-04 10:10:00,19.46,19.58,19.41,19.58,640635.0,19.46,19.58,19.41,19.58,640635.0
2022-04-04 10:20:00,19.58,19.65,19.54,19.55,906193.0,19.58,19.65,19.54,19.55,906193.0
2022-04-04 10:30:00,19.55,19.65,19.51,19.59,564073.0,19.55,19.65,19.51,19.59,564073.0
2022-04-04 10:40:00,19.59,19.61,19.52,19.61,694482.0,19.59,19.61,19.52,19.61,694482.0
2022-04-04 10:50:00,19.61,19.68,19.53,19.6,788382.0,19.61,19.68,19.53,19.6,788382.0
2022-04-04 11:00:00,19.6,19.7,19.57,19.67,522895.0,19.6,19.7,19.57,19.67,522895.0
2022-04-04 11:10:00,19.67,19.67,19.56,19.62,529616.0,19.67,19.67,19.56,19.62,529616.0
2022-04-04 11:20:00,19.61,19.72,19.59,19.71,425481.0,19.61,19.72,19.59,19.71,425481.0
2022-04-04 11:30:00,19.72,19.79,19.69,19.71,570214.0,19.72,19.79,19.69,19.71,570214.0
2022-04-04 11:40:00,19.71,19.74,19.65,19.67,448329.0,19.71,19.74,19.65,19.67,448329.0
2022-04-04 11:50:00,19.66,19.7,19.65,19.68,334000.0,19.66,19.7,19.65,19.68,334000.0
2022-04-04 12:00:00,19.67,19.74,19.66,19.73,268172.0,19.67,19.74,19.66,19.73,268172.0
2022-04-04 12:10:00,19.73,19.77,19.7,19.73,484873.0,19.73,19.77,19.7,19.73,484873.0
2022-04-04 12:20:00,19.74,19.76,19.69,19.76,317875.0,19.74,19.76,19.69,19.76,317875.0
2022-04-04 12:30:00,19.76,19.78,19.72,19.73,314381.0,19.76,19.78,19.72,19.73,314381.0
2022-04-04 12:40:00,19.73,19.8,19.72,19.77,412658.0,19.73,19.8,19.72,19.77,412658.0
2022-04-04 12:50:00,19.77,19.77,19.73,19.73,200688.0,19.77,19.77,19.73,19.73,200688.0
2022-04-04 13:00:00,19.73,19.75,19.71,19.73,242599.0,19.73,19.75,19.71,19.73,242599.0
2022-04-04 13:10:00,19.73,19.8,19.73,19.8,221677.0,19.73,19.8,19.73,19.8,221677.0
2022-04-04 13:20:00,19.79,19.83,19.77,19.79,378290.0,19.79,19.83,19.77,19.79,378290.0
2022-04-04 13:30:00,19.79,19.79,19.75,19.76,227925.0,19.79,19.79,19.75,19.76,227925.0
2022-04-04 13:40:00,19.77,19.81,19.75,19.78,265484.0,19.77,19.81,19.75,19.78,265484.0
2022-04-04 13:50:00,19.78,19.81,19.75,19.8,309354.0,19.78,19.81,19.75,19.8,309354.0
2022-04-04 14:00:00,19.8,19.8,19.68,19.69,295202.0,19.8,19.8,19.68,19.69,295202.0
2022-04-04 14:10:00,19.68,19.77,19.68,19.76,243720.0,19.68,19.77,19.68,19.76,243720.0
2022-04-04 14:20:00,19.76,19.77,19.73,19.77,194293.0,19.76,19.77,19.73,19.77,194293.0
2022-04-04 14:30:00,19.76,19.8,19.75,19.79,199055.0,19.76,19.8,19.75,19.79,199055.0
2022-04-04 14:40:00,19.78,19.83,19.76,19.82,325241.0,19.78,19.83,19.76,19.82,325241.0
2022-04-04 14:50:00,19.82,19.84,19.79,19.82,249269.0,19.82,19.84,19.79,19.82,249269.0
2022-04-04 15:00:00,19.82,19.85,19.79,19.82,303034.0,19.82,19.85,19.79,19.82,303034.0
2022-04-04 15:10:00,19.82,19.83,19.77,19.79,313216.0,19.82,19.83,19.77,19.79,313216.0
2022-04-04 15:20:00,19.79,19.83,19.78,19.79,295010.0,19.79,19.83,19.78,19.79,295010.0
2022-04-04 15:30:00,19.79,19.8,19.75,19.78,396986.0,19.79,19.8,19.75,19.78,396986.0
2022-04-04 15:40:00,19.78,19.78,19.72,19.73,576200.0,19.78,19.78,19.72,19.73,576200.0
2022-04-04 15:50:00,19.74,19.79,19.71,19.74,1328116.0,19.74,19.79,19.71,19.74,1328116.0
2022-04-05 09:30:00,20.69,21.23,20.51,20.96,7642219.0,20.69,21.23,20.51,20.96,7642219.0
2022-04-05 09:40:00,20.96,21.41,20.87,21.27,6394316.0,20.96,21.41,20.87,21.27,6394316.0
2022-04-05 09:50:00,21.27,21.48,21.2,21.48,5211530.0,21.27,21.48,21.2,21.48,5211530.0
2022-04-05 10:00:00,21.47,21.5,21.05,21.1,3701404.0,21.47,21.5,21.05,21.1,3701404.0
2022-04-05 10:10:00,21.1,21.17,20.82,20.87,3313125.0,21.1,21.17,20.82,20.87,3313125.0
2022-04-05 10:20:00,20.86,21.03,20.79,20.96,2900163.0,20.86,21.03,20.79,20.96,2900163.0
2022-04-05 10:30:00,20.96,20.96,20.61,20.66,2713889.0,20.96,20.96,20.61,20.66,2713889.0
2022-04-05 10:40:00,20.65,20.76,20.63,20.64,2074281.0,20.65,20.76,20.63,20.64,2074281.0
2022-04-05 10:50:00,20.64,20.69,20.46,20.57,2086533.0,20.64,20.69,20.46,20.57,2086533.0
2022-04-05 11:00:00,20.58,20.59,20.4,20.48,1208268.0,20.58,20.59,20.4,20.48,1208268.0
2022-04-05 11:10:00,20.47,20.5,20.4,20.41,880725.0,20.47,20.5,20.4,20.41,880725.0
2022-04-05 11:20:00,20.41,20.44,20.26,20.37,1361311.0,20.41,20.44,20.26,20.37,1361311.0
2022-04-05 11:30:00,20.37,20.45,20.26,20.29,1168678.0,20.37,20.45,20.26,20.29,1168678.0
2022-04-05 11:40:00,20.28,20.4,20.26,20.35,828182.0,20.28,20.4,20.26,20.35,828182.0
2022-04-05 11:50:00,20.36,20.47,20.35,20.46,851281.0,20.36,20.47,20.35,20.46,851281.0
2022-04-05 12:00:00,20.46,20.57,20.38,20.48,1411548.0,20.46,20.57,20.38,20.48,1411548.0
2022-04-05 12:10:00,20.48,20.48,20.24,20.25,1304068.0,20.48,20.48,20.24,20.25,1304068.0
2022-04-05 12:20:00,20.24,20.35,20.24,20.32,651991.0,20.24,20.35,20.24,20.32,651991.0
2022-04-05 12:30:00,20.32,20.4,20.31,20.37,778624.0,20.32,20.4,20.31,20.37,778624.0
2022-04-05 12:40:00,20.37,20.44,20.33,20.42,755528.0,20.37,20.44,20.33,20.42,755528.0
2022-04-05 12:50:00,20.42,20.48,20.31,20.37,874680.0,20.42,20.48,20.31,20.37,874680.0
2022-04-05 13:00:00,20.37,20.42,20.35,20.42,526681.0,20.37,20.42,20.35,20.42,526681.0
2022-04-05 13:10:00,20.42,20.5,20.39,20.48,521601.0,20.42,20.5,20.39,20.48,521601.0
2022-04-05 13:20:00,20.48,20.51,20.44,20.48,577232.0,20.48,20.51,20.44,20.48,577232.0
2022-04-05 13:30:00,20.47,20.48,20.39,20.41,469531.0,20.47,20.48,20.39,20.41,469531.0
2022-04-05 13:40:00,20.41,20.42,20.31,20.32,528434.0,20.41,20.42,20.31,20.32,528434.0
2022-04-05 13:50:00,20.31,20.32,20.25,20.28,736266.0,20.31,20.32,20.25,20.28,736266.0
2022-04-05 14:00:00,20.27,20.29,20.22,20.24,452064.0,20.27,20.29,20.22,20.24,452064.0
2022-04-05 14:10:00,20.23,20.34,20.23,20.34,463977.0,20.23,20.34,20.23,20.34,463977.0
2022-04-05 14:20:00,20.34,20.35,20.21,20.21,653986.0,20.34,20.35,20.21,20.21,653986.0
2022-04-05 14:30:00,20.21,20.29,20.21,20.25,429321.0,20.21,20.29,20.21,20.25,429321.0
2022-04-05 14:40:00,20.25,20.34,20.24,20.28,437396.0,20.25,20.34,20.24,20.28,437396.0
2022-04-05 14:50:00,20.28,20.28,20.18,20.2,490881.0,20.28,20.28,20.18,20.2,490881.0
2022-04-05 15:00:00,20.2,20.22,20.14,20.19,664103.0,20.2,20.22,20.14,20.19,664103.0
2022-04-05 15:10:00,20.19,20.21,20.14,20.18,651323.0,20.19,20.21,20.14,20.18,651323.0
2022-04-05 15:20:00,20.19,20.22,20.15,20.16,621765.0,20.19,20.22,20.15,20.16,621765.0
2022-04-05 15:30:00,20.16,20.27,20.14,20.25,1078379.0,20.16,20.27,20.14,20.25,1078379.0
2022-04-05 15:40:00,20.25,20.28,20.21,20.25,1784220.0,20.25,20.28,20.21,20.25,1784220.0
2022-04-05 15:50:00,20.25,20.28,20.2,20.22,2550090.0,20.25,20.28,20.2,20.22,2550090.0
2022-04-06 09:30:00,19.83,19.89,19.24,19.37,3589151.0,19.83,19.89,19.24,19.37,3589151.0
2022-04-06 09:40:00,19.37,19.37,19.18,19.21,1912612.0,19.37,19.37,19.18,19.21,1912612.0
2022-04-06 09:50:00,19.21,19.27,19.11,19.12,1468433.0,19.21,19.27,19.11,19.12,1468433.0
2022-04-06 10:00:00,19.12,19.13,18.89,18.93,2167429.0,19.12,19.13,18.89,18.93,2167429.0
2022-04-06 10:10:00,18.93,19.08,18.86,19.05,1638263.0,18.93,19.08,18.86,19.05,1638263.0
2022-04-06 10:20:00,19.04,19.15,18.96,19.03,1816258.0,19.04,19.15,18.96,19.03,1816258.0
2022-04-06 10:30:00,19.03,19.36,19.02,19.34,1637326.0,19.03,19.36,19.02,19.34,1637326.0
2022-04-06 10:40:00,19.34,19.4,19.28,19.36,1314881.0,19.34,19.4,19.28,19.36,1314881.0
2022-04-06 10:50:00,19.35,19.43,19.16,19.16,1165619.0,19.35,19.43,19.16,19.16,1165619.0
2022-04-06 11:00:00,19.17,19.28,19.09,19.1,990053.0,19.17,19.28,19.09,19.1,990053.0
2022-04-06 11:10:00,19.1,19.12,19.05,19.08,1022841.0,19.1,19.12,19.05,19.08,1022841.0
2022-04-06 11:20:00,19.09,19.15,19.0,19.01,885993.0,19.09,19.15,19.0,19.01,885993.0
2022-04-06 11:30:00,19.01,19.09,18.99,19.09,989300.0,19.01,19.09,18.99,19.09,989300.0
2022-04-06 11:40:00,19.09,19.12,18.93,19.01,954583.0,19.09,19.12,18.93,19.01,954583.0
2022-04-06 11:50:00,19.0,19.12,18.99,19.07,933471.0,19.0,19.12,18.99,19.07,933471.0
2022-04-06 12:00:00,19.06,19.16,19.06,19.13,725863.0,19.06,19.16,19.06,19.13,725863.0
2022-04-06 12:10:00,19.13,19.16,19.07,19.11,615050.0,19.13,19.16,19.07,19.11,615050.0
2022-04-06 12:20:00,19.1,19.11,19.03,19.07,575825.0,19.1,19.11,19.03,19.07,575825.0
2022-04-06 12:30:00,19.08,19.09,19.03,19.05,369546.0,19.08,19.09,19.03,19.05,369546.0
2022-04-06 12:40:00,19.05,19.05,18.96,19.01,617361.0,19.05,19.05,18.96,19.01,617361.0
2022-04-06 12:50:00,19.0,19.03,18.94,19.01,611577.0,19.0,19.03,18.94,19.01,611577.0
2022-04-06 13:00:00,19.0,19.03,18.89,18.91,521132.0,19.0,19.03,18.89,18.91,521132.0
2022-04-06 13:10:00,18.91,18.98,18.9,18.96,453830.0,18.91,18.98,18.9,18.96,453830.0
2022-04-06 13:20:00,18.97,19.07,18.96,19.02,500406.0,18.97,19.07,18.96,19.02,500406.0
2022-04-06 13:30:00,19.03,19.05,18.96,19.04,350615.0,19.03,19.05,18.96,19.04,350615.0
2022-04-06 13:40:00,19.04,19.21,19.02,19.21,810708.0,19.04,19.21,19.02,19.21,810708.0
2022-04-06 13:50:00,19.21,19.22,19.05,19.05,589647.0,19.21,19.22,19.05,19.05,589647.0
2022-04-06 14:00:00,19.05,19.3,19.01,19.03,1193265.0,19.05,19.3,19.01,19.03,1193265.0
2022-04-06 14:10:00,19.03,19.03,18.88,18.94,1007103.0,19.03,19.03,18.88,18.94,1007103.0
2022-04-06 14:20:00,18.93,18.99,18.9,18.94,545500.0,18.93,18.99,18.9,18.94,545500.0
2022-04-06 14:30:00,18.93,19.12,18.91,18.98,794413.0,18.93,19.12,18.91,18.98,794413.0
2022-04-06 14:40:00,18.98,19.06,18.95,18.98,674580.0,18.98,19.06,18.95,18.98,674580.0
2022-04-06 14:50:00,18.99,19.15,18.99,19.15,525631.0,18.99,19.15,18.99,19.15,525631.0
2022-04-06 15:00:00,19.15,19.2,19.07,19.12,769574.0,19.15,19.2,19.07,19.12,769574.0
2022-04-06 15:10:00,19.13,19.17,19.05,19.05,604842.0,19.13,19.17,19.05,19.05,604842.0
2022-04-06 15:20:00,19.06,19.08,18.94,18.95,738559.0,19.06,19.08,18.94,18.95,738559.0
2022-04-06 15:30:00,18.96,19.0,18.91,18.98,866170.0,18.96,19.0,18.91,18.98,866170.0
2022-04-06 15:40:00,18.98,19.03,18.95,19.03,1138768.0,18.98,19.03,18.95,19.03,1138768.0
2022-04-06 15:50:00,19.02,19.05,18.92,18.94,2382168.0,19.02,19.05,18.92,18.94,2382168.0
2022-04-07 09:30:00,18.89,18.89,18.57,18.78,2745434.0,18.89,18.89,18.57,18.78,2745434.0
2022-04-07 09:40:00,18.77,18.9,18.6,18.61,1530045.0,18.77,18.9,18.6,18.61,1530045.0
2022-04-07 09:50:00,18.61,18.68,18.46,18.57,1760498.0,18.61,18.68,18.46,18.57,1760498.0
2022-04-07 10:00:00,18.57,18.58,18.39,18.46,1344116.0,18.57,18.58,18.39,18.46,1344116.0
2022-04-07 10:10:00,18.46,18.48,18.3,18.32,1289234.0,18.46,18.48,18.3,18.32,1289234.0
2022-04-07 10:20:00,18.31,18.36,18.25,18.32,949970.0,18.31,18.36,18.25,18.32,949970.0
2022-04-07 10:30:00,18.31,18.5,18.3,18.43,1143024.0,18.31,18.5,18.3,18.43,1143024.0
2022-04-07 10:40:00,18.44,18.44,18.29,18.31,875437.0,18.44,18.44,18.29,18.31,875437.0
2022-04-07 10:50:00,18.31,18.4,18.3,18.34,683366.0,18.31,18.4,18.3,18.34,683366.0
2022-04-07 11:00:00,18.34,18.47,18.33,18.41,697936.0,18.34,18.47,18.33,18.41,697936.0
2022-04-07 11:10:00,18.41,18.41,18.3,18.33,698902.0,18.41,18.41,18.3,18.33,698902.0
2022-04-07 11:20:00,18.32,18.42,18.31,18.35,793464.0,18.32,18.42,18.31,18.35,793464.0
2022-04-07 11:30:00,18.35,18.42,18.29,18.39,658951.0,18.35,18.42,18.29,18.39,658951.0
2022-04-07 11:40:00,18.38,18.42,18.34,18.36,572756.0,18.38,18.42,18.34,18.36,572756.0
2022-04-07 11:50:00,18.35,18.35,18.23,18.23,918942.0,18.35,18.35,18.23,18.23,918942.0
2022-04-07 12:00:00,18.24,18.24,18.12,18.19,1654811.0,18.24,18.24,18.12,18.19,1654811.0
2022-04-07 12:10:00,18.19,18.27,18.18,18.24,583066.0,18.19,18.27,18.18,18.24,583066.0
2022-04-07 12:20:00,18.24,18.27,18.17,18.2,474979.0,18.24,18.27,18.17,18.2,474979.0
2022-04-07 12:30:00,18.2,18.22,18.13,18.14,519778.0,18.2,18.22,18.13,18.14,519778.0
2022-04-07 12:40:00,18.14,18.17,18.06,18.07,567581.0,18.14,18.17,18.06,18.07,567581.0
2022-04-07 12:50:00,18.07,18.17,18.06,18.17,532529.0,18.07,18.17,18.06,18.17,532529.0
2022-04-07 13:00:00,18.16,18.21,18.13,18.2,687211.0,18.16,18.21,18.13,18.2,687211.0
2022-04-07 13:10:00,18.19,18.3,18.19,18.29,914839.0,18.19,18.3,18.19,18.29,914839.0
2022-04-07 13:20:00,18.3,18.34,18.23,18.32,1611039.0,18.3,18.34,18.23,18.32,1611039.0
2022-04-07 13:30:00,18.33,18.41,18.32,18.35,930575.0,18.33,18.41,18.32,18.35,930575.0
2022-04-07 13:40:00,18.35,18.4,18.3,18.38,631534.0,18.35,18.4,18.3,18.38,631534.0
2022-04-07 13:50:00,18.39,18.54,18.32,18.53,864294.0,18.39,18.54,18.32,18.53,864294.0
2022-04-07 14:00:00,18.52,18.63,18.51,18.61,1650141.0,18.52,18.63,18.51,18.61,1650141.0
2022-04-07 14:10:00,18.6,18.69,18.58,18.63,1493278.0,18.6,18.69,18.58,18.63,1493278.0
2022-04-07 14:20:00,18.63,18.77,18.63,18.71,872454.0,18.63,18.77,18.63,18.71,872454.0
2022-04-07 14:30:00,18.7,18.75,18.68,18.7,567894.0,18.7,18.75,18.68,18.7,567894.0
2022-04-07 14:40:00,18.7,18.74,18.65,18.73,571214.0,18.7,18.74,18.65,18.73,571214.0
2022-04-07 14:50:00,18.72,18.84,18.7,18.82,720150.0,18.72,18.84,18.7,18.82,720150.0
2022-04-07 15:00:00,18.81,18.92,18.78,18.86,799251.0,18.81,18.92,18.78,18.86,799251.0
2022-04-07 15:10:00,18.86,18.92,18.82,18.83,601068.0,18.86,18.92,18.82,18.83,601068.0
2022-04-07 15:20:00,18.84,18.84,18.75,18.77,726573.0,18.84,18.84,18.75,18.77,726573.0
2022-04-07 15:30:00,18.76,18.84,18.73,18.84,877728.0,18.76,18.84,18.73,18.84,877728.0
2022-04-07 15:40:00,18.83,18.86,18.76,18.79,1010771.0,18.83,18.86,18.76,18.79,1010771.0
2022-04-07 15:50:00,18.78,18.79,18.7,18.74,1790458.0,18.78,18.79,18.7,18.74,1790458.0
2022-04-08 09:30:00,18.6,18.65,18.04,18.11,3162375.0,18.6,18.65,18.04,18.11,3162375.0
2022-04-08 09:40:00,18.1,18.25,18.05,18.2,1455279.0,18.1,18.25,18.05,18.2,1455279.0
2022-04-08 09:50:00,18.2,18.22,18.09,18.17,802086.0,18.2,18.22,18.09,18.17,802086.0
2022-04-08 10:00:00,18.16,18.28,18.11,18.26,925927.0,18.16,18.28,18.11,18.26,925927.0
2022-04-08 10:10:00,18.25,18.4,18.16,18.38,942308.0,18.25,18.4,18.16,18.38,942308.0
2022-04-08 10:20:00,18.39,18.52,18.33,18.49,749339.0,18.39,18.52,18.33,18.49,749339.0
2022-04-08 10:30:00,18.49,18.61,18.47,18.6,804647.0,18.49,18.61,18.47,18.6,804647.0
2022-04-08 10:40:00,18.61,18.63,18.5,18.52,737935.0,18.61,18.63,18.5,18.52,737935.0
2022-04-08 10:50:00,18.52,18.65,18.5,18.63,738755.0,18.52,18.65,18.5,18.63,738755.0
2022-04-08 11:00:00,18.63,18.72,18.58,18.68,628807.0,18.63,18.72,18.58,18.68,628807.0
2022-04-08 11:10:00,18.68,18.73,18.61,18.62,675146.0,18.68,18.73,18.61,18.62,675146.0
2022-04-08 11:20:00,18.62,18.63,18.52,18.55,561258.0,18.62,18.63,18.52,18.55,561258.0
2022-04-08 11:30:00,18.55,18.6,18.5,18.53,615038.0,18.55,18.6,18.5,18.53,615038.0
2022-04-08 11:40:00,18.52,18.6,18.49,18.57,415982.0,18.52,18.6,18.49,18.57,415982.0
2022-04-08 11:50:00,18.57,18.58,18.47,18.5,508273.0,18.57,18.58,18.47,18.5,508273.0
2022-04-08 12:00:00,18.5,18.55,18.47,18.53,385954.0,18.5,18.55,18.47,18.53,385954.0
2022-04-08 12:10:00,18.53,18.54,18.46,18.5,393859.0,18.53,18.54,18.46,18.5,393859.0
2022-04-08 12:20:00,18.5,18.62,18.49,18.61,620577.0,18.5,18.62,18.49,18.61,620577.0
2022-04-08 12:30:00,18.6,18.63,18.56,18.6,312324.0,18.6,18.63,18.56,18.6,312324.0
2022-04-08 12:40:00,18.59,18.67,18.58,18.6,384075.0,18.59,18.67,18.58,18.6,384075.0
2022-04-08 12:50:00,18.6,18.64,18.59,18.63,198650.0,18.6,18.64,18.59,18.63,198650.0
2022-04-08 13:00:00,18.64,18.64,18.55,18.57,416923.0,18.64,18.64,18.55,18.57,416923.0
2022-04-08 13:10:00,18.57,18.58,18.48,18.49,321728.0,18.57,18.58,18.48,18.49,321728.0
2022-04-08 13:20:00,18.48,18.55,18.47,18.5,476089.0,18.48,18.55,18.47,18.5,476089.0
2022-04-08 13:30:00,18.51,18.51,18.42,18.45,556625.0,18.51,18.51,18.42,18.45,556625.0
2022-04-08 13:40:00,18.45,18.49,18.44,18.48,245684.0,18.45,18.49,18.44,18.48,245684.0
2022-04-08 13:50:00,18.48,18.49,18.43,18.46,376037.0,18.48,18.49,18.43,18.46,376037.0
2022-04-08 14:00:00,18.46,18.5,18.44,18.5,346036.0,18.46,18.5,18.44,18.5,346036.0
2022-04-08 14:10:00,18.5,18.52,18.46,18.47,251114.0,18.5,18.52,18.46,18.47,251114.0
2022-04-08 14:20:00,18.48,18.52,18.42,18.44,363931.0,18.48,18.52,18.42,18.44,363931.0
2022-04-08 14:30:00,18.44,18.45,18.4,18.4,369409.0,18.44,18.45,18.4,18.4,369409.0
2022-04-08 14:40:00,18.39,18.44,18.38,18.44,339634.0,18.39,18.44,18.38,18.44,339634.0
2022-04-08 14:50:00,18.43,18.48,18.42,18.46,427856.0,18.43,18.48,18.42,18.46,427856.0
2022-04-08 15:00:00,18.46,18.47,18.42,18.44,237027.0,18.46,18.47,18.42,18.44,237027.0
2022-04-08 15:10:00,18.44,18.5,18.41,18.45,422638.0,18.44,18.5,18.41,18.45,422638.0
2022-04-08 15:20:00,18.45,18.47,18.43,18.44,414278.0,18.45,18.47,18.43,18.44,414278.0
2022-04-08 15:30:00,18.45,18.46,18.36,18.38,534075.0,18.45,18.46,18.36,18.38,534075.0
2022-04-08 15:40:00,18.37,18.41,18.33,18.34,690748.0,18.37,18.41,18.33,18.34,690748.0
2022-04-08 15:50:00,18.34,18.36,18.31,18.36,1932240.0,18.34,18.36,18.31,18.36,1932240.0
2022-04-11 09:30:00,18.13,18.34,17.98,18.33,2325237.0,18.13,18.34,17.98,18.33,2325237.0
2022-04-11 09:40:00,18.34,18.83,18.34,18.79,1927616.0,18.34,18.83,18.34,18.79,1927616.0
2022-04-11 09:50:00,18.79,18.9,18.61,18.84,1543558.0,18.79,18.9,18.61,18.84,1543558.0
2022-04-11 10:00:00,18.85,18.96,18.77,18.92,1293582.0,18.85,18.96,18.77,18.92,1293582.0
2022-04-11 10:10:00,18.92,19.02,18.74,18.78,1254203.0,18.92,19.02,18.74,18.78,1254203.0
2022-04-11 10:20:00,18.78,18.89,18.71,18.72,884272.0,18.78,18.89,18.71,18.72,884272.0
2022-04-11 10:30:00,18.73,18.87,18.65,18.66,836280.0,18.73,18.87,18.65,18.66,836280.0
2022-04-11 10:40:00,18.66,18.75,18.63,18.7,699948.0,18.66,18.75,18.63,18.7,699948.0
2022-04-11 10:50:00,18.69,18.75,18.66,18.7,470475.0,18.69,18.75,18.66,18.7,470475.0
2022-04-11 11:00:00,18.7,18.73,18.57,18.62,601965.0,18.7,18.73,18.57,18.62,601965.0
2022-04-11 11:10:00,18.63,18.71,18.58,18.6,455946.0,18.63,18.71,18.58,18.6,455946.0
2022-04-11 11:20:00,18.6,18.6,18.49,18.56,502759.0,18.6,18.6,18.49,18.56,502759.0
2022-04-11 11:30:00,18.56,18.69,18.55,18.64,462506.0,18.56,18.69,18.55,18.64,462506.0
2022-04-11 11:40:00,18.64,18.68,18.56,18.56,319091.0,18.64,18.68,18.56,18.56,319091.0
2022-04-11 11:50:00,18.57,18.62,18.51,18.62,385879.0,18.57,18.62,18.51,18.62,385879.0
2022-04-11 12:00:00,18.61,18.63,18.52,18.55,231729.0,18.61,18.63,18.52,18.55,231729.0
2022-04-11 12:10:00,18.55,18.57,18.49,18.54,274177.0,18.55,18.57,18.49,18.54,274177.0
2022-04-11 12:20:00,18.54,18.56,18.47,18.47,226668.0,18.54,18.56,18.47,18.47,226668.0
2022-04-11 12:30:00,18.48,18.51,18.46,18.49,203153.0,18.48,18.51,18.46,18.49,203153.0
2022-04-11 12:40:00,18.48,18.49,18.43,18.45,213897.0,18.48,18.49,18.43,18.45,213897.0
2022-04-11 12:50:00,18.46,18.49,18.4,18.47,318087.0,18.46,18.49,18.4,18.47,318087.0
2022-04-11 13:00:00,18.48,18.55,18.47,18.51,196710.0,18.48,18.55,18.47,18.51,196710.0
2022-04-11 13:10:00,18.5,18.51,18.41,18.45,201387.0,18.5,18.51,18.41,18.45,201387.0
2022-04-11 13:20:00,18.45,18.55,18.42,18.55,306052.0,18.45,18.55,18.42,18.55,306052.0
2022-04-11 13:30:00,18.55,18.62,18.51,18.53,352054.0,18.55,18.62,18.51,18.53,352054.0
2022-04-11 13:40:00,18.53,18.56,18.47,18.48,337650.0,18.53,18.56,18.47,18.48,337650.0
2022-04-11 13:50:00,18.47,18.6,18.46,18.59,305302.0,18.47,18.6,18.46,18.59,305302.0
2022-04-11 14:00:00,18.59,18.67,18.56,18.64,302014.0,18.59,18.67,18.56,18.64,302014.0
2022-04-11 14:10:00,18.63,18.65,18.52,18.52,249769.0,18.63,18.65,18.52,18.52,249769.0
2022-04-11 14:20:00,18.52,18.57,18.5,18.56,202709.0,18.52,18.57,18.5,18.56,202709.0
2022-04-11 14:30:00,18.55,18.62,18.52,18.61,246694.0,18.55,18.62,18.52,18.61,246694.0
2022-04-11 14:40:00,18.61,18.67,18.58,18.66,323643.0,18.61,18.67,18.58,18.66,323643.0
2022-04-11 14:50:00,18.66,18.69,18.63,18.66,374764.0,18.66,18.69,18.63,18.66,374764.0
2022-04-11 15:00:00,18.67,18.68,18.59,18.68,380337.0,18.67,18.68,18.59,18.68,380337.0
2022-04-11 15:10:00,18.67,18.72,18.65,18.7,333123.0,18.67,18.72,18.65,18.7,333123.0
2022-04-11 15:20:00,18.7,18.74,18.69,18.7,361536.0,18.7,18.74,18.69,18.7,361536.0
2022-04-11 15:30:00,18.7,18.71,18.61,18.63,540036.0,18.7,18.71,18.61,18.63,540036.0
2022-04-11 15:40:00,18.62,18.65,18.57,18.59,519353.0,18.62,18.65,18.57,18.59,519353.0
2022-04-11 15:50:00,18.59,18.63,18.51,18.55,1964346.0,18.59,18.63,18.51,18.55,1964346.0
2022-04-12 09:30:00,18.77,18.83,18.5,18.78,2023296.0,18.77,18.83,18.5,18.78,2023296.0
2022-04-12 09:40:00,18.78,18.89,18.56,18.63,1344090.0,18.78,18.89,18.56,18.63,1344090.0
2022-04-12 09:50:00,18.62,18.84,18.61,18.82,954718.0,18.62,18.84,18.61,18.82,954718.0
2022-04-12 10:00:00,18.83,18.95,18.75,18.92,876350.0,18.83,18.95,18.75,18.92,876350.0
2022-04-12 10:10:00,18.91,18.94,18.69,18.71,786837.0,18.91,18.94,18.69,18.71,786837.0
2022-04-12 10:20:00,18.72,18.85,18.72,18.8,456204.0,18.72,18.85,18.72,18.8,456204.0
2022-04-12 10:30:00,18.8,18.85,18.7,18.71,594031.0,18.8,18.85,18.7,18.71,594031.0
2022-04-12 10:40:00,18.71,18.83,18.7,18.74,1030382.0,18.71,18.83,18.7,18.74,1030382.0
2022-04-12 10:50:00,18.74,18.79,18.64,18.74,622936.0,18.74,18.79,18.64,18.74,622936.0
2022-04-12 11:00:00,18.75,18.83,18.71,18.78,348876.0,18.75,18.83,18.71,18.78,348876.0
2022-04-12 11:10:00,18.78,18.82,18.75,18.76,345373.0,18.78,18.82,18.75,18.76,345373.0
2022-04-12 11:20:00,18.77,18.92,18.75,18.9,576077.0,18.77,18.92,18.75,18.9,576077.0
2022-04-12 11:30:00,18.9,18.93,18.83,18.87,561097.0,18.9,18.93,18.83,18.87,561097.0
2022-04-12 11:40:00,18.88,18.91,18.83,18.86,336669.0,18.88,18.91,18.83,18.86,336669.0
2022-04-12 11:50:00,18.86,18.87,18.8,18.84,267600.0,18.86,18.87,18.8,18.84,267600.0
2022-04-12 12:00:00,18.84,18.85,18.77,18.8,321988.0,18.84,18.85,18.77,18.8,321988.0
2022-04-12 12:10:00,18.8,18.82,18.74,18.77,281186.0,18.8,18.82,18.74,18.77,281186.0
2022-04-12 12:20:00,18.76,18.77,18.69,18.73,252394.0,18.76,18.77,18.69,18.73,252394.0
2022-04-12 12:30:00,18.73,18.74,18.68,18.73,219727.0,18.73,18.74,18.68,18.73,219727.0
2022-04-12 12:40:00,18.73,18.75,18.69,18.72,293021.0,18.73,18.75,18.69,18.72,293021.0
2022-04-12 12:50:00,18.73,18.76,18.7,18.73,192218.0,18.73,18.76,18.7,18.73,192218.0
2022-04-12 13:00:00,18.72,18.74,18.65,18.71,307914.0,18.72,18.74,18.65,18.71,307914.0
2022-04-12 13:10:00,18.71,18.82,18.7,18.74,255561.0,18.71,18.82,18.7,18.74,255561.0
2022-04-12 13:20:00,18.75,18.77,18.68,18.69,282517.0,18.75,18.77,18.68,18.69,282517.0
2022-04-12 13:30:00,18.7,18.72,18.66,18.68,185357.0,18.7,18.72,18.66,18.68,185357.0
2022-04-12 13:40:00,18.68,18.69,18.62,18.64,246385.0,18.68,18.69,18.62,18.64,246385.0
2022-04-12 13:50:00,18.65,18.65,18.55,18.56,414141.0,18.65,18.65,18.55,18.56,414141.0
2022-04-12 14:00:00,18.56,18.63,18.51,18.59,637836.0,18.56,18.63,18.51,18.59,637836.0
2022-04-12 14:10:00,18.6,18.6,18.51,18.52,278662.0,18.6,18.6,18.51,18.52,278662.0
2022-04-12 14:20:00,18.52,18.56,18.48,18.48,252923.0,18.52,18.56,18.48,18.48,252923.0
2022-04-12 14:30:00,18.49,18.53,18.43,18.47,312365.0,18.49,18.53,18.43,18.47,312365.0
2022-04-12 14:40:00,18.48,18.54,18.43,18.52,269064.0,18.48,18.54,18.43,18.52,269064.0
2022-04-12 14:50:00,18.51,18.54,18.45,18.47,297026.0,18.51,18.54,18.45,18.47,297026.0
2022-04-12 15:00:00,18.46,18.49,18.39,18.4,318154.0,18.46,18.49,18.39,18.4,318154.0
2022-04-12 15:10:00,18.4,18.45,18.39,18.44,305210.0,18.4,18.45,18.39,18.44,305210.0
2022-04-12 15:20:00,18.45,18.49,18.37,18.39,409605.0,18.45,18.49,18.37,18.39,409605.0
2022-04-12 15:30:00,18.39,18.49,18.35,18.48,773734.0,18.39,18.49,18.35,18.48,773734.0
2022-04-12 15:40:00,18.47,18.57,18.47,18.54,1087338.0,18.47,18.57,18.47,18.54,1087338.0
2022-04-12 15:50:00,18.54,18.56,18.5,18.51,1130528.0,18.54,18.56,18.5,18.51,1130528.0
2022-04-13 09:30:00,18.8,19.22,18.78,19.14,3216676.0,18.8,19.22,18.78,19.14,3216676.0
2022-04-13 09:40:00,19.14,19.28,18.98,19.28,1873491.0,19.14,19.28,18.98,19.28,1873491.0
2022-04-13 09:50:00,19.28,19.34,19.14,19.25,1556725.0,19.28,19.34,19.14,19.25,1556725.0
2022-04-13 10:00:00,19.25,19.29,19.16,19.25,1144749.0,19.25,19.29,19.16,19.25,1144749.0
2022-04-13 10:10:00,19.25,19.52,19.2,19.44,1638204.0,19.25,19.52,19.2,19.44,1638204.0
2022-04-13 10:20:00,19.43,19.45,19.32,19.35,813221.0,19.43,19.45,19.32,19.35,813221.0
2022-04-13 10:30:00,19.36,19.45,19.33,19.38,699494.0,19.36,19.45,19.33,19.38,699494.0
2022-04-13 10:40:00,19.37,19.49,19.28,19.38,963527.0,19.37,19.49,19.28,19.38,963527.0
2022-04-13 10:50:00,19.39,19.45,19.37,19.45,682746.0,19.39,19.45,19.37,19.45,682746.0
2022-04-13 11:00:00,19.45,19.5,19.4,19.42,854057.0,19.45,19.5,19.4,19.42,854057.0
2022-04-13 11:10:00,19.43,19.5,19.42,19.5,523093.0,19.43,19.5,19.42,19.5,523093.0
2022-04-13 11:20:00,19.49,19.57,19.48,19.57,906610.0,19.49,19.57,19.48,19.57,906610.0
2022-04-13 11:30:00,19.57,19.61,19.43,19.48,1057821.0,19.57,19.61,19.43,19.48,1057821.0
2022-04-13 11:40:00,19.48,19.54,19.45,19.52,605792.0,19.48,19.54,19.45,19.52,605792.0
2022-04-13 11:50:00,19.52,19.52,19.4,19.43,774267.0,19.52,19.52,19.4,19.43,774267.0
2022-04-13 12:00:00,19.43,19.51,19.36,19.48,610609.0,19.43,19.51,19.36,19.48,610609.0
2022-04-13 12:10:00,19.48,19.48,19.43,19.44,494383.0,19.48,19.48,19.43,19.44,494383.0
2022-04-13 12:20:00,19.44,19.5,19.42,19.48,399929.0,19.44,19.5,19.42,19.48,399929.0
2022-04-13 12:30:00,19.49,19.57,19.48,19.51,620557.0,19.49,19.57,19.48,19.51,620557.0
2022-04-13 12:40:00,19.52,19.57,19.5,19.57,502550.0,19.52,19.57,19.5,19.57,502550.0
2022-04-13 12:50:00,19.57,19.58,19.51,19.57,484895.0,19.57,19.58,19.51,19.57,484895.0
2022-04-13 13:00:00,19.56,19.57,19.51,19.56,297478.0,19.56,19.57,19.51,19.56,297478.0
2022-04-13 13:10:00,19.55,19.6,19.54,19.59,342995.0,19.55,19.6,19.54,19.59,342995.0
2022-04-13 13:20:00,19.59,19.64,19.56,19.59,483786.0,19.59,19.64,19.56,19.59,483786.0
2022-04-13 13:30:00,19.59,19.6,19.49,19.5,429129.0,19.59,19.6,19.49,19.5,429129.0
2022-04-13 13:40:00,19.5,19.52,19.49,19.51,347059.0,19.5,19.52,19.49,19.51,347059.0
2022-04-13 13:50:00,19.51,19.51,19.44,19.48,445369.0,19.51,19.51,19.44,19.48,445369.0
2022-04-13 14:00:00,19.49,19.51,19.42,19.5,485803.0,19.49,19.51,19.42,19.5,485803.0
2022-04-13 14:10:00,19.49,19.5,19.42,19.5,426930.0,19.49,19.5,19.42,19.5,426930.0
2022-04-13 14:20:00,19.49,19.51,19.42,19.47,419663.0,19.49,19.51,19.42,19.47,419663.0
2022-04-13 14:30:00,19.48,19.52,19.46,19.47,334996.0,19.48,19.52,19.46,19.47,334996.0
2022-04-13 14:40:00,19.48,19.49,19.43,19.43,355907.0,19.48,19.49,19.43,19.43,355907.0
2022-04-13 14:50:00,19.43,19.44,19.37,19.38,391368.0,19.43,19.44,19.37,19.38,391368.0
2022-04-13 15:00:00,19.38,19.42,19.36,19.41,589695.0,19.38,19.42,19.36,19.41,589695.0
2022-04-13 15:10:00,19.4,19.42,19.39,19.4,373800.0,19.4,19.42,19.39,19.4,373800.0
2022-04-13 15:20:00,19.4,19.43,19.37,19.39,566888.0,19.4,19.43,19.37,19.39,566888.0
2022-04-13 15:30:00,19.39,19.47,19.39,19.45,986402.0,19.39,19.47,19.39,19.45,986402.0
2022-04-13 15:40:00,19.45,19.48,19.41,19.48,968992.0,19.45,19.48,19.41,19.48,968992.0
2022-04-13 15:50:00,19.48,19.52,19.46,19.51,1799354.0,19.48,19.52,19.46,19.51,1799354.0
2022-04-14 09:30:00,19.71,19.88,19.61,19.79,2594525.0,19.71,19.88,19.61,19.79,2594525.0
2022-04-14 09:40:00,19.8,19.86,19.66,19.8,1201441.0,19.8,19.86,19.66,19.8,1201441.0
2022-04-14 09:50:00,19.81,20.04,19.79,19.93,1677440.0,19.81,20.04,19.79,19.93,1677440.0
2022-04-14 10:00:00,19.94,20.09,19.83,19.89,1398625.0,19.94,20.09,19.83,19.89,1398625.0
2022-04-14 10:10:00,19.89,19.97,19.75,19.82,815024.0,19.89,19.97,19.75,19.82,815024.0
2022-04-14 10:20:00,19.82,19.88,19.79,19.83,391921.0,19.82,19.88,19.79,19.83,391921.0
2022-04-14 10:30:00,19.84,19.88,19.73,19.77,543359.0,19.84,19.88,19.73,19.77,543359.0
2022-04-14 10:40:00,19.76,19.76,19.62,19.63,731477.0,19.76,19.76,19.62,19.63,731477.0
2022-04-14 10:50:00,19.64,19.67,19.6,19.64,393241.0,19.64,19.67,19.6,19.64,393241.0
2022-04-14 11:00:00,19.64,19.75,19.62,19.72,529321.0,19.64,19.75,19.62,19.72,529321.0
2022-04-14 11:10:00,19.72,19.73,19.61,19.65,339104.0,19.72,19.73,19.61,19.65,339104.0
2022-04-14 11:20:00,19.66,19.74,19.64,19.72,378882.0,19.66,19.74,19.64,19.72,378882.0
2022-04-14 11:30:00,19.71,19.73,19.64,19.65,420943.0,19.71,19.73,19.64,19.65,420943.0
2022-04-14 11:40:00,19.66,19.68,19.62,19.64,327907.0,19.66,19.68,19.62,19.64,327907.0
2022-04-14 11:50:00,19.64,19.66,19.59,19.62,368461.0,19.64,19.66,19.59,19.62,368461.0
2022-04-14 12:00:00,19.61,19.67,19.59,19.63,274142.0,19.61,19.67,19.59,19.63,274142.0
2022-04-14 12:10:00,19.63,19.67,19.55,19.57,301670.0,19.63,19.67,19.55,19.57,301670.0
2022-04-14 12:20:00,19.58,19.58,19.52,19.53,363463.0,19.58,19.58,19.52,19.53,363463.0
2022-04-14 12:30:00,19.54,19.56,19.45,19.51,407536.0,19.54,19.56,19.45,19.51,407536.0
2022-04-14 12:40:00,19.51,19.52,19.48,19.5,228505.0,19.51,19.52,19.48,19.5,228505.0
2022-04-14 12:50:00,19.5,19.57,19.47,19.57,253079.0,19.5,19.57,19.47,19.57,253079.0
2022-04-14 13:00:00,19.57,19.58,19.52,19.55,345528.0,19.57,19.58,19.52,19.55,345528.0
2022-04-14 13:10:00,19.54,19.58,19.52,19.53,288872.0,19.54,19.58,19.52,19.53,288872.0
2022-04-14 13:20:00,19.54,19.58,19.53,19.55,232143.0,19.54,19.58,19.53,19.55,232143.0
2022-04-14 13:30:00,19.55,19.6,19.53,19.57,292922.0,19.55,19.6,19.53,19.57,292922.0
2022-04-14 13:40:00,19.58,19.65,19.57,19.64,301215.0,19.58,19.65,19.57,19.64,301215.0
2022-04-14 13:50:00,19.64,19.66,19.62,19.65,276276.0,19.64,19.66,19.62,19.65,276276.0
2022-04-14 14:00:00,19.66,19.69,19.63,19.69,410914.0,19.66,19.69,19.63,19.69,410914.0
2022-04-14 14:10:00,19.68,19.72,19.68,19.69,428162.0,19.68,19.72,19.68,19.69,428162.0
2022-04-14 14:20:00,19.68,19.69,19.62,19.66,482053.0,19.68,19.69,19.62,19.66,482053.0
2022-04-14 14:30:00,19.67,19.68,19.62,19.64,270459.0,19.67,19.68,19.62,19.64,270459.0
2022-04-14 14:40:00,19.63,19.68,19.63,19.67,253075.0,19.63,19.68,19.63,19.67,253075.0
2022-04-14 14:50:00,19.67,19.68,19.58,19.6,435292.0,19.67,19.68,19.58,19.6,435292.0
2022-04-14 15:00:00,19.59,19.6,19.54,19.55,523346.0,19.59,19.6,19.54,19.55,523346.0
2022-04-14 15:10:00,19.55,19.61,19.52,19.61,438426.0,19.55,19.61,19.52,19.61,438426.0
2022-04-14 15:20:00,19.6,19.61,19.54,19.56,402369.0,19.6,19.61,19.54,19.56,402369.0
2022-04-14 15:30:00,19.56,19.6,19.54,19.58,618347.0,19.56,19.6,19.54,19.58,618347.0
2022-04-14 15:40:00,19.57,19.63,19.57,19.61,698946.0,19.57,19.63,19.57,19.61,698946.0
2022-04-14 15:50:00,19.6,19.6,19.55,19.56,1551841.0,19.6,19.6,19.55,19.56,1551841.0
2022-04-18 09:30:00,19.44,19.44,19.13,19.32,1625247.0,19.44,19.44,19.13,19.32,1625247.0
2022-04-18 09:40:00,19.32,19.39,19.27,19.37,777050.0,19.32,19.39,19.27,19.37,777050.0
2022-04-18 09:50:00,19.37,19.43,19.3,19.32,512086.0,19.37,19.43,19.3,19.32,512086.0
2022-04-18 10:00:00,19.31,19.58,19.29,19.48,571285.0,19.31,19.58,19.29,19.48,571285.0
2022-04-18 10:10:00,19.48,19.53,19.44,19.5,421381.0,19.48,19.53,19.44,19.5,421381.0
2022-04-18 10:20:00,19.5,19.59,19.46,19.47,441278.0,19.5,19.59,19.46,19.47,441278.0
2022-04-18 10:30:00,19.47,19.48,19.3,19.36,479177.0,19.47,19.48,19.3,19.36,479177.0
2022-04-18 10:40:00,19.36,19.42,19.32,19.41,409381.0,19.36,19.42,19.32,19.41,409381.0
2022-04-18 10:50:00,19.4,19.42,19.32,19.33,364281.0,19.4,19.42,19.32,19.33,364281.0
2022-04-18 11:00:00,19.33,19.39,19.3,19.31,327221.0,19.33,19.39,19.3,19.31,327221.0
2022-04-18 11:10:00,19.3,19.36,19.25,19.27,287626.0,19.3,19.36,19.25,19.27,287626.0
2022-04-18 11:20:00,19.28,19.28,19.2,19.23,364564.0,19.28,19.28,19.2,19.23,364564.0
2022-04-18 11:30:00,19.22,19.23,19.12,19.13,375399.0,19.22,19.23,19.12,19.13,375399.0
2022-04-18 11:40:00,19.13,19.15,19.06,19.07,514604.0,19.13,19.15,19.06,19.07,514604.0
2022-04-18 11:50:00,19.07,19.14,19.06,19.1,397669.0,19.07,19.14,19.06,19.1,397669.0
2022-04-18 12:00:00,19.11,19.11,19.05,19.06,331994.0,19.11,19.11,19.05,19.06,331994.0
2022-04-18 12:10:00,19.07,19.09,19.01,19.01,293122.0,19.07,19.09,19.01,19.01,293122.0
2022-04-18 12:20:00,19.01,19.04,18.96,18.96,575204.0,19.01,19.04,18.96,18.96,575204.0
2022-04-18 12:30:00,18.97,19.03,18.96,19.02,228166.0,18.97,19.03,18.96,19.02,228166.0
2022-04-18 12:40:00,19.03,19.08,19.02,19.04,219690.0,19.03,19.08,19.02,19.04,219690.0
2022-04-18 12:50:00,19.04,19.1,19.04,19.09,253663.0,19.04,19.1,19.04,19.09,253663.0
2022-04-18 13:00:00,19.09,19.14,19.07,19.13,240228.0,19.09,19.14,19.07,19.13,240228.0
2022-04-18 13:10:00,19.13,19.15,19.07,19.09,195411.0,19.13,19.15,19.07,19.09,195411.0
2022-04-18 13:20:00,19.09,19.15,19.08,19.13,190341.0,19.09,19.15,19.08,19.13,190341.0
2022-04-18 13:30:00,19.13,19.22,19.12,19.17,371507.0,19.13,19.22,19.12,19.17,371507.0
2022-04-18 13:40:00,19.17,19.19,19.12,19.16,326151.0,19.17,19.19,19.12,19.16,326151.0
2022-04-18 13:50:00,19.16,19.21,19.13,19.17,316248.0,19.16,19.21,19.13,19.17,316248.0
2022-04-18 14:00:00,19.18,19.2,19.13,19.14,222424.0,19.18,19.2,19.13,19.14,222424.0
2022-04-18 14:10:00,19.14,19.21,19.12,19.16,244739.0,19.14,19.21,19.12,19.16,244739.0
2022-04-18 14:20:00,19.16,19.23,19.13,19.19,264210.0,19.16,19.23,19.13,19.19,264210.0
2022-04-18 14:30:00,19.19,19.22,19.18,19.19,262946.0,19.19,19.22,19.18,19.19,262946.0
2022-04-18 14:40:00,19.19,19.21,19.12,19.15,183789.0,19.19,19.21,19.12,19.15,183789.0
2022-04-18 14:50:00,19.14,19.18,19.12,19.13,259540.0,19.14,19.18,19.12,19.13,259540.0
2022-04-18 15:00:00,19.12,19.17,19.11,19.12,215660.0,19.12,19.17,19.11,19.12,215660.0
2022-04-18 15:10:00,19.13,19.15,19.07,19.08,532233.0,19.13,19.15,19.07,19.08,532233.0
2022-04-18 15:20:00,19.09,19.1,19.05,19.05,458210.0,19.09,19.1,19.05,19.05,458210.0
2022-04-18 15:30:00,19.05,19.06,19.01,19.03,550008.0,19.05,19.06,19.01,19.03,550008.0
2022-04-18 15:40:00,19.02,19.06,19.0,19.02,684537.0,19.02,19.06,19.0,19.02,684537.0
2022-04-18 15:50:00,19.01,19.05,18.98,19.05,1168355.0,19.01,19.05,18.98,19.05,1168355.0
2022-04-19 09:30:00,19.11,19.52,19.11,19.4,1966844.0,19.11,19.52,19.11,19.4,1966844.0
2022-04-19 09:40:00,19.39,19.5,19.25,19.28,984536.0,19.39,19.5,19.25,19.28,984536.0
2022-04-19 09:50:00,19.28,19.56,19.26,19.54,1014848.0,19.28,19.56,19.26,19.54,1014848.0
2022-04-19 10:00:00,19.54,19.69,19.49,19.62,1313194.0,19.54,19.69,19.49,19.62,1313194.0
2022-04-19 10:10:00,19.62,19.64,19.54,19.63,845026.0,19.62,19.64,19.54,19.63,845026.0
2022-04-19 10:20:00,19.63,19.75,19.57,19.69,804103.0,19.63,19.75,19.57,19.69,804103.0
2022-04-19 10:30:00,19.7,19.81,19.68,19.76,788113.0,19.7,19.81,19.68,19.76,788113.0
2022-04-19 10:40:00,19.76,19.89,19.75,19.88,545755.0,19.76,19.89,19.75,19.88,545755.0
2022-04-19 10:50:00,19.88,19.9,19.76,19.84,691679.0,19.88,19.9,19.76,19.84,691679.0
2022-04-19 11:00:00,19.84,19.9,19.8,19.83,669709.0,19.84,19.9,19.8,19.83,669709.0
2022-04-19 11:10:00,19.82,19.91,19.78,19.9,667204.0,19.82,19.91,19.78,19.9,667204.0
2022-04-19 11:20:00,19.9,19.98,19.88,19.94,827073.0,19.9,19.98,19.88,19.94,827073.0
2022-04-19 11:30:00,19.94,20.03,19.94,20.02,847830.0,19.94,20.03,19.94,20.02,847830.0
2022-04-19 11:40:00,20.03,20.08,19.98,20.02,750681.0,20.03,20.08,19.98,20.02,750681.0
2022-04-19 11:50:00,20.02,20.07,19.96,19.98,559961.0,20.02,20.07,19.96,19.98,559961.0
2022-04-19 12:00:00,19.98,20.01,19.88,19.9,811789.0,19.98,20.01,19.88,19.9,811789.0
2022-04-19 12:10:00,19.89,20.0,19.89,20.0,586934.0,19.89,20.0,19.89,20.0,586934.0
2022-04-19 12:20:00,20.0,20.0,19.95,19.99,337356.0,20.0,20.0,19.95,19.99,337356.0
2022-04-19 12:30:00,19.99,20.02,19.95,19.95,417510.0,19.99,20.02,19.95,19.95,417510.0
2022-04-19 12:40:00,19.96,19.98,19.91,19.97,356160.0,19.96,19.98,19.91,19.97,356160.0
2022-04-19 12:50:00,19.97,20.02,19.96,20.0,284872.0,19.97,20.02,19.96,20.0,284872.0
2022-04-19 13:00:00,20.01,20.08,20.01,20.04,392558.0,20.01,20.08,20.01,20.04,392558.0
2022-04-19 13:10:00,20.05,20.08,20.01,20.01,266316.0,20.05,20.08,20.01,20.01,266316.0
2022-04-19 13:20:00,20.01,20.03,19.93,19.94,425298.0,20.01,20.03,19.93,19.94,425298.0
2022-04-19 13:30:00,19.94,19.97,19.92,19.96,286045.0,19.94,19.97,19.92,19.96,286045.0
2022-04-19 13:40:00,19.96,19.99,19.93,19.97,254718.0,19.96,19.99,19.93,19.97,254718.0
2022-04-19 13:50:00,19.98,19.99,19.92,19.93,295867.0,19.98,19.99,19.92,19.93,295867.0
2022-04-19 14:00:00,19.92,19.95,19.9,19.92,337475.0,19.92,19.95,19.9,19.92,337475.0
2022-04-19 14:10:00,19.93,19.94,19.82,19.82,405705.0,19.93,19.94,19.82,19.82,405705.0
2022-04-19 14:20:00,19.82,19.88,19.81,19.88,397457.0,19.82,19.88,19.81,19.88,397457.0
2022-04-19 14:30:00,19.87,19.91,19.85,19.89,263601.0,19.87,19.91,19.85,19.89,263601.0
2022-04-19 14:40:00,19.89,19.91,19.87,19.89,260608.0,19.89,19.91,19.87,19.89,260608.0
2022-04-19 14:50:00,19.89,19.92,19.88,19.9,165899.0,19.89,19.92,19.88,19.9,165899.0
2022-04-19 15:00:00,19.91,19.94,19.87,19.92,330843.0,19.91,19.94,19.87,19.92,330843.0
2022-04-19 15:10:00,19.91,20.0,19.91,19.97,648427.0,19.91,20.0,19.91,19.97,648427.0
2022-04-19 15:20:00,19.96,19.99,19.91,19.92,504261.0,19.96,19.99,19.91,19.92,504261.0
2022-04-19 15:30:00,19.92,19.97,19.91,19.93,649771.0,19.92,19.97,19.91,19.93,649771.0
2022-04-19 15:40:00,19.92,19.93,19.84,19.86,1060062.0,19.92,19.93,19.84,19.86,1060062.0
2022-04-19 15:50:00,19.87,19.93,19.84,19.91,2142549.0,19.87,19.93,19.84,19.91,2142549.0
2022-04-20 09:30:00,19.96,20.33,19.95,20.14,1982899.0,19.96,20.33,19.95,20.14,1982899.0
2022-04-20 09:40:00,20.14,20.18,19.74,19.89,1380532.0,20.14,20.18,19.74,19.89,1380532.0
2022-04-20 09:50:00,19.88,19.9,19.77,19.87,638715.0,19.88,19.9,19.77,19.87,638715.0
2022-04-20 10:00:00,19.87,19.96,19.78,19.91,822630.0,19.87,19.96,19.78,19.91,822630.0
2022-04-20 10:10:00,19.91,19.98,19.85,19.94,567295.0,19.91,19.98,19.85,19.94,567295.0
2022-04-20 10:20:00,19.94,20.02,19.83,19.92,560956.0,19.94,20.02,19.83,19.92,560956.0
2022-04-20 10:30:00,19.92,19.98,19.83,19.98,509254.0,19.92,19.98,19.83,19.98,509254.0
2022-04-20 10:40:00,19.98,20.03,19.96,20.0,450035.0,19.98,20.03,19.96,20.0,450035.0
2022-04-20 10:50:00,20.0,20.08,19.98,20.01,394767.0,20.0,20.08,19.98,20.01,394767.0
2022-04-20 11:00:00,20.01,20.01,19.95,19.96,325929.0,20.01,20.01,19.95,19.96,325929.0
2022-04-20 11:10:00,19.96,19.97,19.89,19.89,274598.0,19.96,19.97,19.89,19.89,274598.0
2022-04-20 11:20:00,19.89,19.95,19.87,19.95,231228.0,19.89,19.95,19.87,19.95,231228.0
2022-04-20 11:30:00,19.94,20.03,19.93,19.98,332427.0,19.94,20.03,19.93,19.98,332427.0
2022-04-20 11:40:00,19.98,20.03,19.94,19.95,320230.0,19.98,20.03,19.94,19.95,320230.0
2022-04-20 11:50:00,19.95,19.99,19.89,19.96,320282.0,19.95,19.99,19.89,19.96,320282.0
2022-04-20 12:00:00,19.96,19.99,19.9,19.92,405943.0,19.96,19.99,19.9,19.92,405943.0
2022-04-20 12:10:00,19.93,19.93,19.86,19.88,399108.0,19.93,19.93,19.86,19.88,399108.0
2022-04-20 12:20:00,19.87,19.88,19.81,19.83,422823.0,19.87,19.88,19.81,19.83,422823.0
2022-04-20 12:30:00,19.83,19.91,19.82,19.89,381622.0,19.83,19.91,19.82,19.89,381622.0
2022-04-20 12:40:00,19.89,19.9,19.86,19.89,218915.0,19.89,19.9,19.86,19.89,218915.0
2022-04-20 12:50:00,19.88,19.94,19.87,19.93,180571.0,19.88,19.94,19.87,19.93,180571.0
2022-04-20 13:00:00,19.93,19.98,19.92,19.94,245621.0,19.93,19.98,19.92,19.94,245621.0
2022-04-20 13:10:00,19.94,19.98,19.91,19.94,231953.0,19.94,19.98,19.91,19.94,231953.0
2022-04-20 13:20:00,19.94,19.96,19.9,19.92,180811.0,19.94,19.96,19.9,19.92,180811.0
2022-04-20 13:30:00,19.92,19.96,19.89,19.89,161409.0,19.92,19.96,19.89,19.89,161409.0
2022-04-20 13:40:00,19.89,19.96,19.88,19.91,277487.0,19.89,19.96,19.88,19.91,277487.0
2022-04-20 13:50:00,19.91,19.92,19.85,19.89,182529.0,19.91,19.92,19.85,19.89,182529.0
2022-04-20 14:00:00,19.89,19.9,19.8,19.82,323320.0,19.89,19.9,19.8,19.82,323320.0
2022-04-20 14:10:00,19.81,19.82,19.72,19.73,330629.0,19.81,19.82,19.72,19.73,330629.0
2022-04-20 14:20:00,19.73,19.77,19.72,19.74,396097.0,19.73,19.77,19.72,19.74,396097.0
2022-04-20 14:30:00,19.75,19.77,19.7,19.7,299091.0,19.75,19.77,19.7,19.7,299091.0
2022-04-20 14:40:00,19.71,19.74,19.69,19.73,314289.0,19.71,19.74,19.69,19.73,314289.0
2022-04-20 14:50:00,19.72,19.74,19.66,19.68,325009.0,19.72,19.74,19.66,19.68,325009.0
2022-04-20 15:00:00,19.68,19.73,19.67,19.71,253776.0,19.68,19.73,19.67,19.71,253776.0
2022-04-20 15:10:00,19.71,19.78,19.69,19.77,375856.0,19.71,19.78,19.69,19.77,375856.0
2022-04-20 15:20:00,19.76,19.79,19.74,19.75,405053.0,19.76,19.79,19.74,19.75,405053.0
2022-04-20 15:30:00,19.75,19.76,19.68,19.7,599185.0,19.75,19.76,19.68,19.7,599185.0
2022-04-20 15:40:00,19.7,19.78,19.69,19.77,506814.0,19.7,19.78,19.69,19.77,506814.0
2022-04-20 15:50:00,19.76,19.77,19.62,19.63,1327775.0,19.76,19.77,19.62,19.63,1327775.0
2022-04-21 09:30:00,20.48,20.63,20.33,20.37,4423219.0,20.48,20.63,20.33,20.37,4423219.0
2022-04-21 09:40:00,20.38,20.6,20.25,20.28,1680231.0,20.38,20.6,20.25,20.28,1680231.0
2022-04-21 09:50:00,20.28,20.39,20.23,20.32,1242841.0,20.28,20.39,20.23,20.32,1242841.0
2022-04-21 10:00:00,20.32,20.36,20.21,20.27,976585.0,20.32,20.36,20.21,20.27,976585.0
2022-04-21 10:10:00,20.27,20.43,20.26,20.42,807404.0,20.27,20.43,20.26,20.42,807404.0
2022-04-21 10:20:00,20.42,20.47,20.32,20.36,865614.0,20.42,20.47,20.32,20.36,865614.0
2022-04-21 10:30:00,20.36,20.5,20.35,20.4,793001.0,20.36,20.5,20.35,20.4,793001.0
2022-04-21 10:40:00,20.41,20.43,20.21,20.21,848333.0,20.41,20.43,20.21,20.21,848333.0
2022-04-21 10:50:00,20.21,20.24,20.11,20.18,1052527.0,20.21,20.24,20.11,20.18,1052527.0
2022-04-21 11:00:00,20.17,20.24,20.12,20.13,720271.0,20.17,20.24,20.12,20.13,720271.0
2022-04-21 11:10:00,20.14,20.21,20.11,20.17,436916.0,20.14,20.21,20.11,20.17,436916.0
2022-04-21 11:20:00,20.17,20.24,20.14,20.17,495697.0,20.17,20.24,20.14,20.17,495697.0
2022-04-21 11:30:00,20.17,20.17,20.04,20.11,658879.0,20.17,20.17,20.04,20.11,658879.0
2022-04-21 11:40:00,20.12,20.13,19.99,20.05,732802.0,20.12,20.13,19.99,20.05,732802.0
2022-04-21 11:50:00,20.06,20.1,19.93,19.94,535072.0,20.06,20.1,19.93,19.94,535072.0
2022-04-21 12:00:00,19.94,19.99,19.9,19.95,512732.0,19.94,19.99,19.9,19.95,512732.0
2022-04-21 12:10:00,19.95,20.0,19.86,19.93,539443.0,19.95,20.0,19.86,19.93,539443.0
2022-04-21 12:20:00,19.92,19.94,19.84,19.84,392449.0,19.92,19.94,19.84,19.84,392449.0
2022-04-21 12:30:00,19.84,19.88,19.78,19.8,477041.0,19.84,19.88,19.78,19.8,477041.0
2022-04-21 12:40:00,19.8,19.93,19.79,19.9,537383.0,19.8,19.93,19.79,19.9,537383.0
2022-04-21 12:50:00,19.9,19.91,19.79,19.8,460762.0,19.9,19.91,19.79,19.8,460762.0
2022-04-21 13:00:00,19.8,19.82,19.75,19.79,417917.0,19.8,19.82,19.75,19.79,417917.0
2022-04-21 13:10:00,19.79,19.81,19.68,19.7,494682.0,19.79,19.81,19.68,19.7,494682.0
2022-04-21 13:20:00,19.69,19.91,19.69,19.88,536944.0,19.69,19.91,19.69,19.88,536944.0
2022-04-21 13:30:00,19.87,19.89,19.79,19.82,412023.0,19.87,19.89,19.79,19.82,412023.0
2022-04-21 13:40:00,19.81,19.94,19.8,19.9,509051.0,19.81,19.94,19.8,19.9,509051.0
2022-04-21 13:50:00,19.91,19.93,19.79,19.8,344961.0,19.91,19.93,19.79,19.8,344961.0
2022-04-21 14:00:00,19.8,19.81,19.65,19.73,647012.0,19.8,19.81,19.65,19.73,647012.0
2022-04-21 14:10:00,19.72,19.74,19.63,19.64,394214.0,19.72,19.74,19.63,19.64,394214.0
2022-04-21 14:20:00,19.64,19.71,19.63,19.65,467620.0,19.64,19.71,19.63,19.65,467620.0
2022-04-21 14:30:00,19.65,19.78,19.61,19.69,513955.0,19.65,19.78,19.61,19.69,513955.0
2022-04-21 14:40:00,19.69,19.7,19.55,19.55,595804.0,19.69,19.7,19.55,19.55,595804.0
2022-04-21 14:50:00,19.55,19.58,19.44,19.45,793914.0,19.55,19.58,19.44,19.45,793914.0
2022-04-21 15:00:00,19.45,19.47,19.39,19.44,616900.0,19.45,19.47,19.39,19.44,616900.0
2022-04-21 15:10:00,19.43,19.48,19.41,19.46,649552.0,19.43,19.48,19.41,19.46,649552.0
2022-04-21 15:20:00,19.45,19.54,19.42,19.54,729746.0,19.45,19.54,19.42,19.54,729746.0
2022-04-21 15:30:00,19.53,19.57,19.45,19.48,772444.0,19.53,19.57,19.45,19.48,772444.0
2022-04-21 15:40:00,19.48,19.52,19.45,19.45,947927.0,19.48,19.52,19.45,19.45,947927.0
2022-04-21 15:50:00,19.46,19.54,19.44,19.5,2206268.0,19.46,19.54,19.44,19.5,2206268.0
2022-04-22 09:30:00,19.47,19.68,19.45,19.49,1796309.0,19.47,19.68,19.45,19.49,1796309.0
2022-04-22 09:40:00,19.49,19.5,19.33,19.45,1067313.0,19.49,19.5,19.33,19.45,1067313.0
2022-04-22 09:50:00,19.45,19.55,19.35,19.49,692769.0,19.45,19.55,19.35,19.49,692769.0
2022-04-22 10:00:00,19.49,19.65,19.47,19.59,1037424.0,19.49,19.65,19.47,19.59,1037424.0
2022-04-22 10:10:00,19.59,19.59,19.45,19.51,583734.0,19.59,19.59,19.45,19.51,583734.0
2022-04-22 10:20:00,19.51,19.51,19.33,19.34,455336.0,19.51,19.51,19.33,19.34,455336.0
2022-04-22 10:30:00,19.34,19.43,19.3,19.39,561351.0,19.34,19.43,19.3,19.39,561351.0
2022-04-22 10:40:00,19.38,19.39,19.26,19.32,685631.0,19.38,19.39,19.26,19.32,685631.0
2022-04-22 10:50:00,19.32,19.33,19.25,19.26,388552.0,19.32,19.33,19.25,19.26,388552.0
2022-04-22 11:00:00,19.26,19.39,19.22,19.39,496647.0,19.26,19.39,19.22,19.39,496647.0
2022-04-22 11:10:00,19.38,19.42,19.35,19.39,559187.0,19.38,19.42,19.35,19.39,559187.0
2022-04-22 11:20:00,19.39,19.42,19.31,19.33,386819.0,19.39,19.42,19.31,19.33,386819.0
2022-04-22 11:30:00,19.33,19.37,19.23,19.25,425089.0,19.33,19.37,19.23,19.25,425089.0
2022-04-22 11:40:00,19.25,19.26,19.12,19.16,544609.0,19.25,19.26,19.12,19.16,544609.0
2022-04-22 11:50:00,19.16,19.17,19.07,19.08,412345.0,19.16,19.17,19.07,19.08,412345.0
2022-04-22 12:00:00,19.07,19.1,19.05,19.08,364119.0,19.07,19.1,19.05,19.08,364119.0
2022-04-22 12:10:00,19.09,19.09,18.97,19.02,719204.0,19.09,19.09,18.97,19.02,719204.0
2022-04-22 12:20:00,19.02,19.11,19.01,19.09,594307.0,19.02,19.11,19.01,19.09,594307.0
2022-04-22 12:30:00,19.1,19.19,19.09,19.12,491301.0,19.1,19.19,19.09,19.12,491301.0
2022-04-22 12:40:00,19.12,19.15,19.09,19.11,353027.0,19.12,19.15,19.09,19.11,353027.0
2022-04-22 12:50:00,19.11,19.12,19.02,19.04,294057.0,19.11,19.12,19.02,19.04,294057.0
2022-04-22 13:00:00,19.03,19.05,18.99,19.03,402683.0,19.03,19.05,18.99,19.03,402683.0
2022-04-22 13:10:00,19.03,19.07,19.01,19.04,302100.0,19.03,19.07,19.01,19.04,302100.0
2022-04-22 13:20:00,19.03,19.04,18.93,18.99,473951.0,19.03,19.04,18.93,18.99,473951.0
2022-04-22 13:30:00,18.98,19.01,18.93,18.94,422830.0,18.98,19.01,18.93,18.94,422830.0
2022-04-22 13:40:00,18.94,18.97,18.88,18.9,472712.0,18.94,18.97,18.88,18.9,472712.0
2022-04-22 13:50:00,18.9,18.9,18.82,18.83,353478.0,18.9,18.9,18.82,18.83,353478.0
2022-04-22 14:00:00,18.82,18.88,18.81,18.85,363404.0,18.82,18.88,18.81,18.85,363404.0
2022-04-22 14:10:00,18.84,18.98,18.83,18.97,522700.0,18.84,18.98,18.83,18.97,522700.0
2022-04-22 14:20:00,18.97,18.98,18.86,18.87,441268.0,18.97,18.98,18.86,18.87,441268.0
2022-04-22 14:30:00,18.87,18.91,18.82,18.83,403993.0,18.87,18.91,18.82,18.83,403993.0
2022-04-22 14:40:00,18.83,18.84,18.8,18.81,520732.0,18.83,18.84,18.8,18.81,520732.0
2022-04-22 14:50:00,18.81,18.82,18.75,18.8,366444.0,18.81,18.82,18.75,18.8,366444.0
2022-04-22 15:00:00,18.8,18.82,18.75,18.8,436782.0,18.8,18.82,18.75,18.8,436782.0
2022-04-22 15:10:00,18.8,18.93,18.77,18.91,583190.0,18.8,18.93,18.77,18.91,583190.0
2022-04-22 15:20:00,18.91,18.92,18.86,18.87,554513.0,18.91,18.92,18.86,18.87,554513.0
2022-04-22 15:30:00,18.87,18.98,18.86,18.95,670905.0,18.87,18.98,18.86,18.95,670905.0
2022-04-22 15:40:00,18.95,18.98,18.88,18.89,851795.0,18.95,18.98,18.88,18.89,851795.0
2022-04-22 15:50:00,18.88,18.89,18.82,18.84,1812931.0,18.88,18.89,18.82,18.84,1812931.0
2022-04-25 09:30:00,18.73,18.79,18.54,18.78,2196601.0,18.73,18.79,18.54,18.78,2196601.0
2022-04-25 09:40:00,18.77,18.89,18.4,18.5,1597220.0,18.77,18.89,18.4,18.5,1597220.0
2022-04-25 09:50:00,18.5,18.52,18.36,18.36,950274.0,18.5,18.52,18.36,18.36,950274.0
2022-04-25 10:00:00,18.36,18.57,18.34,18.52,918684.0,18.36,18.57,18.34,18.52,918684.0
2022-04-25 10:10:00,18.52,18.57,18.46,18.52,657005.0,18.52,18.57,18.46,18.52,657005.0
2022-04-25 10:20:00,18.53,18.69,18.45,18.69,549356.0,18.53,18.69,18.45,18.69,549356.0
2022-04-25 10:30:00,18.69,18.8,18.68,18.7,597622.0,18.69,18.8,18.68,18.7,597622.0
2022-04-25 10:40:00,18.7,18.7,18.57,18.65,644322.0,18.7,18.7,18.57,18.65,644322.0
2022-04-25 10:50:00,18.65,18.66,18.44,18.46,434857.0,18.65,18.66,18.44,18.46,434857.0
2022-04-25 11:00:00,18.45,18.51,18.43,18.48,465080.0,18.45,18.51,18.43,18.48,465080.0
2022-04-25 11:10:00,18.49,18.55,18.42,18.5,429938.0,18.49,18.55,18.42,18.5,429938.0
2022-04-25 11:20:00,18.5,18.68,18.5,18.64,489916.0,18.5,18.68,18.5,18.64,489916.0
2022-04-25 11:30:00,18.65,18.68,18.55,18.63,468895.0,18.65,18.68,18.55,18.63,468895.0
2022-04-25 11:40:00,18.63,18.65,18.54,18.55,282368.0,18.63,18.65,18.54,18.55,282368.0
2022-04-25 11:50:00,18.55,18.6,18.53,18.6,256539.0,18.55,18.6,18.53,18.6,256539.0
2022-04-25 12:00:00,18.59,18.69,18.51,18.67,443876.0,18.59,18.69,18.51,18.67,443876.0
2022-04-25 12:10:00,18.67,18.74,18.66,18.69,414739.0,18.67,18.74,18.66,18.69,414739.0
2022-04-25 12:20:00,18.7,18.78,18.68,18.71,279377.0,18.7,18.78,18.68,18.71,279377.0
2022-04-25 12:30:00,18.7,18.74,18.66,18.71,294521.0,18.7,18.74,18.66,18.71,294521.0
2022-04-25 12:40:00,18.7,18.79,18.69,18.77,250843.0,18.7,18.79,18.69,18.77,250843.0
2022-04-25 12:50:00,18.78,18.79,18.66,18.67,519912.0,18.78,18.79,18.66,18.67,519912.0
2022-04-25 13:00:00,18.66,18.71,18.58,18.69,593859.0,18.66,18.71,18.58,18.69,593859.0
2022-04-25 13:10:00,18.7,18.76,18.69,18.72,611375.0,18.7,18.76,18.69,18.72,611375.0
2022-04-25 13:20:00,18.72,18.74,18.65,18.7,301340.0,18.72,18.74,18.65,18.7,301340.0
2022-04-25 13:30:00,18.71,18.74,18.63,18.67,358596.0,18.71,18.74,18.63,18.67,358596.0
2022-04-25 13:40:00,18.68,18.77,18.67,18.76,263520.0,18.68,18.77,18.67,18.76,263520.0
2022-04-25 13:50:00,18.76,18.77,18.65,18.67,270017.0,18.76,18.77,18.65,18.67,270017.0
2022-04-25 14:00:00,18.67,18.74,18.6,18.73,334492.0,18.67,18.74,18.6,18.73,334492.0
2022-04-25 14:10:00,18.73,18.77,18.67,18.76,354627.0,18.73,18.77,18.67,18.76,354627.0
2022-04-25 14:20:00,18.76,18.81,18.73,18.79,470548.0,18.76,18.81,18.73,18.79,470548.0
2022-04-25 14:30:00,18.79,18.8,18.74,18.74,465305.0,18.79,18.8,18.74,18.74,465305.0
2022-04-25 14:40:00,18.74,18.84,18.71,18.82,858762.0,18.74,18.84,18.71,18.82,858762.0
2022-04-25 14:50:00,18.83,18.88,18.72,18.73,687074.0,18.83,18.88,18.72,18.73,687074.0
2022-04-25 15:00:00,18.72,18.74,18.62,18.66,523881.0,18.72,18.74,18.62,18.66,523881.0
2022-04-25 15:10:00,18.66,18.76,18.64,18.75,430359.0,18.66,18.76,18.64,18.75,430359.0
2022-04-25 15:20:00,18.75,18.8,18.72,18.79,554549.0,18.75,18.8,18.72,18.79,554549.0
2022-04-25 15:30:00,18.79,18.86,18.75,18.85,568482.0,18.79,18.86,18.75,18.85,568482.0
2022-04-25 15:40:00,18.85,18.86,18.76,18.77,1148231.0,18.85,18.86,18.76,18.77,1148231.0
2022-04-25 15:50:00,18.76,18.89,18.75,18.88,1749423.0,18.76,18.89,18.75,18.88,1749423.0
2022-04-26 09:30:00,18.84,18.88,18.57,18.6,1750789.0,18.84,18.88,18.57,18.6,1750789.0
2022-04-26 09:40:00,18.59,18.66,18.53,18.55,962438.0,18.59,18.66,18.53,18.55,962438.0
2022-04-26 09:50:00,18.55,18.55,18.44,18.47,745964.0,18.55,18.55,18.44,18.47,745964.0
2022-04-26 10:00:00,18.46,18.52,18.4,18.48,801363.0,18.46,18.52,18.4,18.48,801363.0
2022-04-26 10:10:00,18.47,18.47,18.31,18.35,952855.0,18.47,18.47,18.31,18.35,952855.0
2022-04-26 10:20:00,18.35,18.39,18.3,18.38,627314.0,18.35,18.39,18.3,18.38,627314.0
2022-04-26 10:30:00,18.38,18.38,18.15,18.16,1405462.0,18.38,18.38,18.15,18.16,1405462.0
2022-04-26 10:40:00,18.16,18.21,18.12,18.19,769710.0,18.16,18.21,18.12,18.19,769710.0
2022-04-26 10:50:00,18.19,18.19,18.09,18.12,896531.0,18.19,18.19,18.09,18.12,896531.0
2022-04-26 11:00:00,18.11,18.12,17.97,18.02,1021539.0,18.11,18.12,17.97,18.02,1021539.0
2022-04-26 11:10:00,18.01,18.06,17.91,17.91,837828.0,18.01,18.06,17.91,17.91,837828.0
2022-04-26 11:20:00,17.91,18.03,17.91,17.98,678382.0,17.91,18.03,17.91,17.98,678382.0
2022-04-26 11:30:00,17.98,18.07,17.91,17.98,731669.0,17.98,18.07,17.91,17.98,731669.0
2022-04-26 11:40:00,17.97,17.98,17.91,17.93,579205.0,17.97,17.98,17.91,17.93,579205.0
2022-04-26 11:50:00,17.92,17.94,17.77,17.78,970741.0,17.92,17.94,17.77,17.78,970741.0
2022-04-26 12:00:00,17.78,17.8,17.75,17.8,804055.0,17.78,17.8,17.75,17.8,804055.0
2022-04-26 12:10:00,17.8,17.86,17.78,17.79,853982.0,17.8,17.86,17.78,17.79,853982.0
2022-04-26 12:20:00,17.8,17.9,17.79,17.89,834174.0,17.8,17.9,17.79,17.89,834174.0
2022-04-26 12:30:00,17.89,17.9,17.82,17.87,631774.0,17.89,17.9,17.82,17.87,631774.0
2022-04-26 12:40:00,17.88,17.95,17.85,17.91,1005525.0,17.88,17.95,17.85,17.91,1005525.0
2022-04-26 12:50:00,17.9,18.03,17.9,17.98,829394.0,17.9,18.03,17.9,17.98,829394.0
2022-04-26 13:00:00,17.98,17.99,17.84,17.89,721110.0,17.98,17.99,17.84,17.89,721110.0
2022-04-26 13:10:00,17.88,17.9,17.76,17.78,682575.0,17.88,17.9,17.76,17.78,682575.0
2022-04-26 13:20:00,17.78,17.8,17.69,17.69,769644.0,17.78,17.8,17.69,17.69,769644.0
2022-04-26 13:30:00,17.69,17.73,17.65,17.67,815104.0,17.69,17.73,17.65,17.67,815104.0
2022-04-26 13:40:00,17.67,17.72,17.62,17.64,742925.0,17.67,17.72,17.62,17.64,742925.0
2022-04-26 13:50:00,17.64,17.65,17.6,17.64,644157.0,17.64,17.65,17.6,17.64,644157.0
2022-04-26 14:00:00,17.65,17.68,17.61,17.63,607218.0,17.65,17.68,17.61,17.63,607218.0
2022-04-26 14:10:00,17.62,17.67,17.6,17.61,844123.0,17.62,17.67,17.6,17.61,844123.0
2022-04-26 14:20:00,17.61,17.72,17.6,17.7,763429.0,17.61,17.72,17.6,17.7,763429.0
2022-04-26 14:30:00,17.7,17.75,17.66,17.69,760106.0,17.7,17.75,17.66,17.69,760106.0
2022-04-26 14:40:00,17.69,17.69,17.54,17.55,825563.0,17.69,17.69,17.54,17.55,825563.0
2022-04-26 14:50:00,17.55,17.66,17.54,17.63,551477.0,17.55,17.66,17.54,17.63,551477.0
2022-04-26 15:00:00,17.63,17.64,17.53,17.55,808495.0,17.63,17.64,17.53,17.55,808495.0
2022-04-26 15:10:00,17.56,17.6,17.47,17.48,931866.0,17.56,17.6,17.47,17.48,931866.0
2022-04-26 15:20:00,17.48,17.56,17.48,17.5,930200.0,17.48,17.56,17.48,17.5,930200.0
2022-04-26 15:30:00,17.5,17.53,17.44,17.53,1192782.0,17.5,17.53,17.44,17.53,1192782.0
2022-04-26 15:40:00,17.52,17.54,17.45,17.48,1422641.0,17.52,17.54,17.45,17.48,1422641.0
2022-04-26 15:50:00,17.48,17.52,17.43,17.46,3749291.0,17.48,17.52,17.43,17.46,3749291.0
2022-04-27 09:30:00,17.6,17.72,17.36,17.7,2469254.0,17.6,17.72,17.36,17.7,2469254.0
2022-04-27 09:40:00,17.71,17.9,17.68,17.73,1666210.0,17.71,17.9,17.68,17.73,1666210.0
2022-04-27 09:50:00,17.73,17.78,17.66,17.73,911763.0,17.73,17.78,17.66,17.73,911763.0
2022-04-27 10:00:00,17.73,17.77,17.43,17.47,1251665.0,17.73,17.77,17.43,17.47,1251665.0
2022-04-27 10:10:00,17.47,17.47,17.31,17.37,1318489.0,17.47,17.47,17.31,17.37,1318489.0
2022-04-27 10:20:00,17.37,17.42,17.22,17.23,941007.0,17.37,17.42,17.22,17.23,941007.0
2022-04-27 10:30:00,17.22,17.36,17.15,17.32,1131518.0,17.22,17.36,17.15,17.32,1131518.0
2022-04-27 10:40:00,17.31,17.45,17.25,17.41,961181.0,17.31,17.45,17.25,17.41,961181.0
2022-04-27 10:50:00,17.42,17.43,17.34,17.4,702906.0,17.42,17.43,17.34,17.4,702906.0
2022-04-27 11:00:00,17.4,17.58,17.37,17.39,1006769.0,17.4,17.58,17.37,17.39,1006769.0
2022-04-27 11:10:00,17.39,17.58,17.36,17.57,858134.0,17.39,17.58,17.36,17.57,858134.0
2022-04-27 11:20:00,17.57,17.57,17.42,17.52,976578.0,17.57,17.57,17.42,17.52,976578.0
2022-04-27 11:30:00,17.53,17.58,17.47,17.53,757638.0,17.53,17.58,17.47,17.53,757638.0
2022-04-27 11:40:00,17.52,17.58,17.48,17.5,621323.0,17.52,17.58,17.48,17.5,621323.0
2022-04-27 11:50:00,17.5,17.51,17.41,17.51,643047.0,17.5,17.51,17.41,17.51,643047.0
2022-04-27 12:00:00,17.51,17.58,17.45,17.56,655255.0,17.51,17.58,17.45,17.56,655255.0
2022-04-27 12:10:00,17.57,17.59,17.53,17.56,515959.0,17.57,17.59,17.53,17.56,515959.0
2022-04-27 12:20:00,17.56,17.69,17.55,17.69,566420.0,17.56,17.69,17.55,17.69,566420.0
2022-04-27 12:30:00,17.69,17.73,17.65,17.68,677365.0,17.69,17.73,17.65,17.68,677365.0
2022-04-27 12:40:00,17.68,17.7,17.6,17.62,462954.0,17.68,17.7,17.6,17.62,462954.0
2022-04-27 12:50:00,17.63,17.64,17.58,17.6,364795.0,17.63,17.64,17.58,17.6,364795.0
2022-04-27 13:00:00,17.6,17.66,17.49,17.52,753793.0,17.6,17.66,17.49,17.52,753793.0
2022-04-27 13:10:00,17.52,17.55,17.43,17.44,400682.0,17.52,17.55,17.43,17.44,400682.0
2022-04-27 13:20:00,17.43,17.51,17.41,17.51,342405.0,17.43,17.51,17.41,17.51,342405.0
2022-04-27 13:30:00,17.52,17.52,17.41,17.44,419146.0,17.52,17.52,17.41,17.44,419146.0
2022-04-27 13:40:00,17.44,17.47,17.4,17.46,356486.0,17.44,17.47,17.4,17.46,356486.0
2022-04-27 13:50:00,17.46,17.5,17.43,17.5,372877.0,17.46,17.5,17.43,17.5,372877.0
2022-04-27 14:00:00,17.49,17.53,17.46,17.48,398957.0,17.49,17.53,17.46,17.48,398957.0
2022-04-27 14:10:00,17.48,17.56,17.46,17.53,627235.0,17.48,17.56,17.46,17.53,627235.0
2022-04-27 14:20:00,17.53,17.57,17.51,17.52,386504.0,17.53,17.57,17.51,17.52,386504.0
2022-04-27 14:30:00,17.53,17.61,17.5,17.57,485437.0,17.53,17.61,17.5,17.57,485437.0
2022-04-27 14:40:00,17.57,17.64,17.57,17.6,453943.0,17.57,17.64,17.57,17.6,453943.0
2022-04-27 14:50:00,17.6,17.61,17.46,17.5,482835.0,17.6,17.61,17.46,17.5,482835.0
2022-04-27 15:00:00,17.49,17.54,17.45,17.48,412621.0,17.49,17.54,17.45,17.48,412621.0
2022-04-27 15:10:00,17.47,17.53,17.44,17.46,493366.0,17.47,17.53,17.44,17.46,493366.0
2022-04-27 15:20:00,17.46,17.5,17.41,17.45,541648.0,17.46,17.5,17.41,17.45,541648.0
2022-04-27 15:30:00,17.45,17.49,17.42,17.42,664223.0,17.45,17.49,17.42,17.42,664223.0
2022-04-27 15:40:00,17.43,17.52,17.42,17.43,1156420.0,17.43,17.52,17.42,17.43,1156420.0
2022-04-27 15:50:00,17.43,17.48,17.38,17.42,2112246.0,17.43,17.48,17.38,17.42,2112246.0
2022-04-28 09:30:00,17.73,17.85,17.62,17.74,1940023.0,17.73,17.85,17.62,17.74,1940023.0
2022-04-28 09:40:00,17.75,17.79,17.49,17.51,1060682.0,17.75,17.79,17.49,17.51,1060682.0
2022-04-28 09:50:00,17.5,17.66,17.49,17.59,675459.0,17.5,17.66,17.49,17.59,675459.0
2022-04-28 10:00:00,17.58,17.58,17.43,17.45,698723.0,17.58,17.58,17.43,17.45,698723.0
2022-04-28 10:10:00,17.45,17.47,17.32,17.44,803024.0,17.45,17.47,17.32,17.44,803024.0
2022-04-28 10:20:00,17.45,17.45,17.27,17.27,866360.0,17.45,17.45,17.27,17.27,866360.0
2022-04-28 10:30:00,17.28,17.29,17.19,17.23,891011.0,17.28,17.29,17.19,17.23,891011.0
2022-04-28 10:40:00,17.23,17.32,17.17,17.23,882654.0,17.23,17.32,17.17,17.23,882654.0
2022-04-28 10:50:00,17.23,17.3,17.2,17.23,612673.0,17.23,17.3,17.2,17.23,612673.0
2022-04-28 11:00:00,17.23,17.31,17.2,17.3,642972.0,17.23,17.31,17.2,17.3,642972.0
2022-04-28 11:10:00,17.3,17.34,17.27,17.31,407122.0,17.3,17.34,17.27,17.31,407122.0
2022-04-28 11:20:00,17.31,17.32,17.23,17.29,418316.0,17.31,17.32,17.23,17.29,418316.0
2022-04-28 11:30:00,17.28,17.31,17.18,17.19,642326.0,17.28,17.31,17.18,17.19,642326.0
2022-04-28 11:40:00,17.19,17.25,17.16,17.2,449112.0,17.19,17.25,17.16,17.2,449112.0
2022-04-28 11:50:00,17.2,17.21,17.16,17.18,568788.0,17.2,17.21,17.16,17.18,568788.0
2022-04-28 12:00:00,17.18,17.18,17.12,17.14,727378.0,17.18,17.18,17.12,17.14,727378.0
2022-04-28 12:10:00,17.14,17.27,17.14,17.25,485645.0,17.14,17.27,17.14,17.25,485645.0
2022-04-28 12:20:00,17.26,17.36,17.24,17.36,342608.0,17.26,17.36,17.24,17.36,342608.0
2022-04-28 12:30:00,17.36,17.44,17.34,17.44,376648.0,17.36,17.44,17.34,17.44,376648.0
2022-04-28 12:40:00,17.44,17.63,17.43,17.57,747986.0,17.44,17.63,17.43,17.57,747986.0
2022-04-28 12:50:00,17.57,17.6,17.53,17.6,454159.0,17.57,17.6,17.53,17.6,454159.0
2022-04-28 13:00:00,17.6,17.64,17.57,17.64,584348.0,17.6,17.64,17.57,17.64,584348.0
2022-04-28 13:10:00,17.64,17.73,17.63,17.69,696429.0,17.64,17.73,17.63,17.69,696429.0
2022-04-28 13:20:00,17.68,17.78,17.64,17.75,533437.0,17.68,17.78,17.64,17.75,533437.0
2022-04-28 13:30:00,17.75,17.77,17.68,17.76,437365.0,17.75,17.77,17.68,17.76,437365.0
2022-04-28 13:40:00,17.76,17.8,17.68,17.8,578690.0,17.76,17.8,17.68,17.8,578690.0
2022-04-28 13:50:00,17.8,17.81,17.74,17.8,499981.0,17.8,17.81,17.74,17.8,499981.0
2022-04-28 14:00:00,17.8,17.85,17.79,17.8,606597.0,17.8,17.85,17.79,17.8,606597.0
2022-04-28 14:10:00,17.8,17.86,17.8,17.84,586263.0,17.8,17.86,17.8,17.84,586263.0
2022-04-28 14:20:00,17.83,17.9,17.8,17.89,650671.0,17.83,17.9,17.8,17.89,650671.0
2022-04-28 14:30:00,17.89,17.96,17.88,17.95,726382.0,17.89,17.96,17.88,17.95,726382.0
2022-04-28 14:40:00,17.95,18.0,17.94,17.99,477839.0,17.95,18.0,17.94,17.99,477839.0
2022-04-28 14:50:00,17.98,18.0,17.91,17.97,677682.0,17.98,18.0,17.91,17.97,677682.0
2022-04-28 15:00:00,17.97,17.98,17.9,17.91,689902.0,17.97,17.98,17.9,17.91,689902.0
2022-04-28 15:10:00,17.91,17.95,17.89,17.94,767927.0,17.91,17.95,17.89,17.94,767927.0
2022-04-28 15:20:00,17.95,17.97,17.89,17.9,594607.0,17.95,17.97,17.89,17.9,594607.0
2022-04-28 15:30:00,17.9,17.91,17.83,17.85,700135.0,17.9,17.91,17.83,17.85,700135.0
2022-04-28 15:40:00,17.85,17.88,17.81,17.82,914977.0,17.85,17.88,17.81,17.82,914977.0
2022-04-28 15:50:00,17.83,17.85,17.79,17.83,2059061.0,17.83,17.85,17.79,17.83,2059061.0
2022-04-29 09:30:00,17.76,18.1,17.69,18.01,1473722.0,17.76,18.1,17.69,18.01,1473722.0
2022-04-29 09:40:00,18.02,18.1,17.88,18.0,688418.0,18.02,18.1,17.88,18.0,688418.0
2022-04-29 09:50:00,18.01,18.2,17.94,18.17,825353.0,18.01,18.2,17.94,18.17,825353.0
2022-04-29 10:00:00,18.17,18.18,18.0,18.07,578711.0,18.17,18.18,18.0,18.07,578711.0
2022-04-29 10:10:00,18.07,18.11,17.86,17.91,695962.0,18.07,18.11,17.86,17.91,695962.0
2022-04-29 10:20:00,17.9,17.92,17.83,17.87,512436.0,17.9,17.92,17.83,17.87,512436.0
2022-04-29 10:30:00,17.87,17.9,17.76,17.8,452341.0,17.87,17.9,17.76,17.8,452341.0
2022-04-29 10:40:00,17.8,17.83,17.76,17.79,524983.0,17.8,17.83,17.76,17.79,524983.0
2022-04-29 10:50:00,17.78,17.9,17.75,17.89,464331.0,17.78,17.9,17.75,17.89,464331.0
2022-04-29 11:00:00,17.89,18.0,17.87,17.91,473612.0,17.89,18.0,17.87,17.91,473612.0
2022-04-29 11:10:00,17.92,17.93,17.83,17.85,300847.0,17.92,17.93,17.83,17.85,300847.0
2022-04-29 11:20:00,17.86,17.94,17.83,17.89,302923.0,17.86,17.94,17.83,17.89,302923.0
2022-04-29 11:30:00,17.88,17.97,17.86,17.93,377594.0,17.88,17.97,17.86,17.93,377594.0
2022-04-29 11:40:00,17.92,18.0,17.91,17.93,253277.0,17.92,18.0,17.91,17.93,253277.0
2022-04-29 11:50:00,17.93,17.94,17.86,17.89,235660.0,17.93,17.94,17.86,17.89,235660.0
2022-04-29 12:00:00,17.89,17.89,17.79,17.8,273877.0,17.89,17.89,17.79,17.8,273877.0
2022-04-29 12:10:00,17.81,17.82,17.74,17.76,258046.0,17.81,17.82,17.74,17.76,258046.0
2022-04-29 12:20:00,17.75,17.79,17.71,17.71,319749.0,17.75,17.79,17.71,17.71,319749.0
2022-04-29 12:30:00,17.71,17.73,17.68,17.71,318498.0,17.71,17.73,17.68,17.71,318498.0
2022-04-29 12:40:00,17.71,17.71,17.64,17.65,298555.0,17.71,17.71,17.64,17.65,298555.0
2022-04-29 12:50:00,17.65,17.65,17.59,17.61,295165.0,17.65,17.65,17.59,17.61,295165.0
2022-04-29 13:00:00,17.61,17.66,17.58,17.58,271745.0,17.61,17.66,17.58,17.58,271745.0
2022-04-29 13:10:00,17.59,17.62,17.56,17.62,229043.0,17.59,17.62,17.56,17.62,229043.0
2022-04-29 13:20:00,17.61,17.68,17.59,17.65,314056.0,17.61,17.68,17.59,17.65,314056.0
2022-04-29 13:30:00,17.65,17.73,17.65,17.66,357998.0,17.65,17.73,17.65,17.66,357998.0
2022-04-29 13:40:00,17.67,17.67,17.56,17.57,251931.0,17.67,17.67,17.56,17.57,251931.0
2022-04-29 13:50:00,17.56,17.6,17.55,17.58,262468.0,17.56,17.6,17.55,17.58,262468.0
2022-04-29 14:00:00,17.59,17.64,17.56,17.59,312135.0,17.59,17.64,17.56,17.59,312135.0
2022-04-29 14:10:00,17.58,17.62,17.55,17.56,422116.0,17.58,17.62,17.55,17.56,422116.0
2022-04-29 14:20:00,17.56,17.58,17.52,17.56,268278.0,17.56,17.58,17.52,17.56,268278.0
2022-04-29 14:30:00,17.57,17.59,17.51,17.51,230858.0,17.57,17.59,17.51,17.51,230858.0
2022-04-29 14:40:00,17.51,17.54,17.43,17.43,350547.0,17.51,17.54,17.43,17.43,350547.0
2022-04-29 14:50:00,17.44,17.47,17.4,17.46,404013.0,17.44,17.47,17.4,17.46,404013.0
2022-04-29 15:00:00,17.46,17.47,17.4,17.41,442519.0,17.46,17.47,17.4,17.41,442519.0
2022-04-29 15:10:00,17.42,17.46,17.38,17.45,538649.0,17.42,17.46,17.38,17.45,538649.0
2022-04-29 15:20:00,17.45,17.45,17.37,17.38,503715.0,17.45,17.45,17.37,17.38,503715.0
2022-04-29 15:30:00,17.38,17.42,17.34,17.39,806069.0,17.38,17.42,17.34,17.39,806069.0
2022-04-29 15:40:00,17.39,17.43,17.3,17.31,933958.0,17.39,17.43,17.3,17.31,933958.0
2022-04-29 15:50:00,17.3,17.31,17.24,17.3,1938646.0,17.3,17.31,17.24,17.3,1938646.0
2022-05-02 09:30:00,17.31,17.34,17.02,17.11,1543101.0,17.31,17.34,17.02,17.11,1543101.0
2022-05-02 09:40:00,17.12,17.35,16.95,17.29,1783064.0,17.12,17.35,16.95,17.29,1783064.0
2022-05-02 09:50:00,17.28,17.48,17.24,17.33,917950.0,17.28,17.48,17.24,17.33,917950.0
2022-05-02 10:00:00,17.33,17.38,17.06,17.07,904884.0,17.33,17.38,17.06,17.07,904884.0
2022-05-02 10:10:00,17.07,17.15,17.02,17.11,1128941.0,17.07,17.15,17.02,17.11,1128941.0
2022-05-02 10:20:00,17.11,17.21,17.03,17.18,876546.0,17.11,17.21,17.03,17.18,876546.0
2022-05-02 10:30:00,17.18,17.32,17.13,17.16,653550.0,17.18,17.32,17.13,17.16,653550.0
2022-05-02 10:40:00,17.16,17.23,17.02,17.03,610735.0,17.16,17.23,17.02,17.03,610735.0
2022-05-02 10:50:00,17.03,17.12,16.98,17.03,876711.0,17.03,17.12,16.98,17.03,876711.0
2022-05-02 11:00:00,17.03,17.04,16.88,16.89,1336711.0,17.03,17.04,16.88,16.89,1336711.0
2022-05-02 11:10:00,16.9,17.04,16.89,16.92,1300921.0,16.9,17.04,16.89,16.92,1300921.0
2022-05-02 11:20:00,16.91,16.99,16.88,16.94,811567.0,16.91,16.99,16.88,16.94,811567.0
2022-05-02 11:30:00,16.95,17.09,16.89,16.95,928828.0,16.95,17.09,16.89,16.95,928828.0
2022-05-02 11:40:00,16.95,17.03,16.93,16.99,569482.0,16.95,17.03,16.93,16.99,569482.0
2022-05-02 11:50:00,16.98,17.05,16.97,17.04,553989.0,16.98,17.05,16.97,17.04,553989.0
2022-05-02 12:00:00,17.04,17.06,16.9,16.97,497816.0,17.04,17.06,16.9,16.97,497816.0
2022-05-02 12:10:00,16.97,17.06,16.96,17.06,574115.0,16.97,17.06,16.96,17.06,574115.0
2022-05-02 12:20:00,17.07,17.1,17.02,17.05,490426.0,17.07,17.1,17.02,17.05,490426.0
2022-05-02 12:30:00,17.06,17.11,17.02,17.04,397630.0,17.06,17.11,17.02,17.04,397630.0
2022-05-02 12:40:00,17.04,17.07,16.95,16.96,331531.0,17.04,17.07,16.95,16.96,331531.0
2022-05-02 12:50:00,16.95,16.96,16.86,16.87,514145.0,16.95,16.96,16.86,16.87,514145.0
2022-05-02 13:00:00,16.88,16.94,16.85,16.91,458928.0,16.88,16.94,16.85,16.91,458928.0
2022-05-02 13:10:00,16.91,16.97,16.85,16.86,430383.0,16.91,16.97,16.85,16.86,430383.0
2022-05-02 13:20:00,16.86,16.9,16.82,16.87,495171.0,16.86,16.9,16.82,16.87,495171.0
2022-05-02 13:30:00,16.87,16.92,16.82,16.84,354408.0,16.87,16.92,16.82,16.84,354408.0
2022-05-02 13:40:00,16.84,16.86,16.75,16.76,693133.0,16.84,16.86,16.75,16.76,693133.0
2022-05-02 13:50:00,16.75,16.86,16.75,16.85,377784.0,16.75,16.86,16.75,16.85,377784.0
2022-05-02 14:00:00,16.85,16.94,16.82,16.85,613630.0,16.85,16.94,16.82,16.85,613630.0
2022-05-02 14:10:00,16.86,16.89,16.75,16.76,460838.0,16.86,16.89,16.75,16.76,460838.0
2022-05-02 14:20:00,16.76,16.83,16.73,16.8,543754.0,16.76,16.83,16.73,16.8,543754.0
2022-05-02 14:30:00,16.8,16.86,16.79,16.84,540786.0,16.8,16.86,16.79,16.84,540786.0
2022-05-02 14:40:00,16.84,16.9,16.77,16.89,526765.0,16.84,16.9,16.77,16.89,526765.0
2022-05-02 14:50:00,16.89,16.96,16.84,16.88,558012.0,16.89,16.96,16.84,16.88,558012.0
2022-05-02 15:00:00,16.89,17.02,16.88,17.01,938748.0,16.89,17.02,16.88,17.01,938748.0
2022-05-02 15:10:00,17.01,17.1,17.0,17.07,968372.0,17.01,17.1,17.0,17.07,968372.0
2022-05-02 15:20:00,17.08,17.15,17.08,17.12,1116251.0,17.08,17.15,17.08,17.12,1116251.0
2022-05-02 15:30:00,17.13,17.22,17.12,17.21,1207689.0,17.13,17.22,17.12,17.21,1207689.0
2022-05-02 15:40:00,17.21,17.27,17.16,17.27,1434265.0,17.21,17.27,17.16,17.27,1434265.0
2022-05-02 15:50:00,17.28,17.37,17.28,17.36,1929580.0,17.28,17.37,17.28,17.36,1929580.0
2022-05-03 09:30:00,17.63,17.83,17.51,17.59,2151907.0,17.63,17.83,17.51,17.59,2151907.0
2022-05-03 09:40:00,17.6,17.61,17.31,17.31,1015725.0,17.6,17.61,17.31,17.31,1015725.0
2022-05-03 09:50:00,17.32,17.46,17.27,17.46,986922.0,17.32,17.46,17.27,17.46,986922.0
2022-05-03 10:00:00,17.47,17.6,17.3,17.3,867175.0,17.47,17.6,17.3,17.3,867175.0
2022-05-03 10:10:00,17.3,17.37,17.2,17.25,853107.0,17.3,17.37,17.2,17.25,853107.0
2022-05-03 10:20:00,17.26,17.39,17.21,17.32,592336.0,17.26,17.39,17.21,17.32,592336.0
2022-05-03 10:30:00,17.33,17.44,17.22,17.23,802698.0,17.33,17.44,17.22,17.23,802698.0
2022-05-03 10:40:00,17.23,17.23,17.11,17.16,649576.0,17.23,17.23,17.11,17.16,649576.0
2022-05-03 10:50:00,17.15,17.25,17.12,17.21,706023.0,17.15,17.25,17.12,17.21,706023.0
2022-05-03 11:00:00,17.21,17.34,17.18,17.32,575409.0,17.21,17.34,17.18,17.32,575409.0
2022-05-03 11:10:00,17.32,17.38,17.26,17.38,523495.0,17.32,17.38,17.26,17.38,523495.0
2022-05-03 11:20:00,17.38,17.43,17.34,17.36,392377.0,17.38,17.43,17.34,17.36,392377.0
2022-05-03 11:30:00,17.36,17.42,17.31,17.34,473480.0,17.36,17.42,17.31,17.34,473480.0
2022-05-03 11:40:00,17.34,17.43,17.33,17.37,309142.0,17.34,17.43,17.33,17.37,309142.0
2022-05-03 11:50:00,17.37,17.39,17.34,17.37,279458.0,17.37,17.39,17.34,17.37,279458.0
2022-05-03 12:00:00,17.37,17.43,17.24,17.26,528872.0,17.37,17.43,17.24,17.26,528872.0
2022-05-03 12:10:00,17.25,17.31,17.23,17.3,392925.0,17.25,17.31,17.23,17.3,392925.0
2022-05-03 12:20:00,17.3,17.34,17.24,17.24,383225.0,17.3,17.34,17.24,17.24,383225.0
2022-05-03 12:30:00,17.24,17.26,17.2,17.24,352302.0,17.24,17.26,17.2,17.24,352302.0
2022-05-03 12:40:00,17.23,17.33,17.22,17.3,321380.0,17.23,17.33,17.22,17.3,321380.0
2022-05-03 12:50:00,17.3,17.33,17.26,17.27,439784.0,17.3,17.33,17.26,17.27,439784.0
2022-05-03 13:00:00,17.28,17.37,17.27,17.34,331270.0,17.28,17.37,17.27,17.34,331270.0
2022-05-03 13:10:00,17.34,17.47,17.32,17.44,638602.0,17.34,17.47,17.32,17.44,638602.0
2022-05-03 13:20:00,17.44,17.47,17.37,17.41,397341.0,17.44,17.47,17.37,17.41,397341.0
2022-05-03 13:30:00,17.42,17.55,17.41,17.54,432238.0,17.42,17.55,17.41,17.54,432238.0
2022-05-03 13:40:00,17.54,17.6,17.51,17.59,519597.0,17.54,17.6,17.51,17.59,519597.0
2022-05-03 13:50:00,17.59,17.6,17.56,17.58,427832.0,17.59,17.6,17.56,17.58,427832.0
2022-05-03 14:00:00,17.57,17.58,17.46,17.51,708460.0,17.57,17.58,17.46,17.51,708460.0
2022-05-03 14:10:00,17.5,17.52,17.36,17.37,508988.0,17.5,17.52,17.36,17.37,508988.0
2022-05-03 14:20:00,17.37,17.42,17.33,17.38,463583.0,17.37,17.42,17.33,17.38,463583.0
2022-05-03 14:30:00,17.39,17.5,17.36,17.41,382499.0,17.39,17.5,17.36,17.41,382499.0
2022-05-03 14:40:00,17.42,17.47,17.32,17.44,623778.0,17.42,17.47,17.32,17.44,623778.0
2022-05-03 14:50:00,17.43,17.56,17.42,17.55,430567.0,17.43,17.56,17.42,17.55,430567.0
2022-05-03 15:00:00,17.56,17.57,17.49,17.55,534375.0,17.56,17.57,17.49,17.55,534375.0
2022-05-03 15:10:00,17.55,17.58,17.49,17.5,498985.0,17.55,17.58,17.49,17.5,498985.0
2022-05-03 15:20:00,17.5,17.54,17.44,17.51,555853.0,17.5,17.54,17.44,17.51,555853.0
2022-05-03 15:30:00,17.5,17.54,17.45,17.48,823194.0,17.5,17.54,17.45,17.48,823194.0
2022-05-03 15:40:00,17.47,17.5,17.41,17.45,1004381.0,17.47,17.5,17.41,17.45,1004381.0
2022-05-03 15:50:00,17.46,17.51,17.42,17.5,1468541.0,17.46,17.51,17.42,17.5,1468541.0
2022-05-04 09:30:00,17.42,17.48,17.22,17.46,1154223.0,17.42,17.48,17.22,17.46,1154223.0
2022-05-04 09:40:00,17.46,17.58,17.38,17.57,722494.0,17.46,17.58,17.38,17.57,722494.0
2022-05-04 09:50:00,17.57,17.6,17.3,17.31,664386.0,17.57,17.6,17.3,17.31,664386.0
2022-05-04 10:00:00,17.31,17.33,17.15,17.2,745768.0,17.31,17.33,17.15,17.2,745768.0
2022-05-04 10:10:00,17.2,17.3,17.15,17.19,763209.0,17.2,17.3,17.15,17.19,763209.0
2022-05-04 10:20:00,17.19,17.27,17.17,17.21,556695.0,17.19,17.27,17.17,17.21,556695.0
2022-05-04 10:30:00,17.21,17.21,17.11,17.16,1021888.0,17.21,17.21,17.11,17.16,1021888.0
2022-05-04 10:40:00,17.17,17.26,17.15,17.2,674986.0,17.17,17.26,17.15,17.2,674986.0
2022-05-04 10:50:00,17.2,17.2,17.09,17.11,721064.0,17.2,17.2,17.09,17.11,721064.0
2022-05-04 11:00:00,17.1,17.13,17.05,17.05,691347.0,17.1,17.13,17.05,17.05,691347.0
2022-05-04 11:10:00,17.05,17.08,16.96,17.06,940376.0,17.05,17.08,16.96,17.06,940376.0
2022-05-04 11:20:00,17.05,17.06,16.97,16.99,571769.0,17.05,17.06,16.97,16.99,571769.0
2022-05-04 11:30:00,16.99,16.99,16.91,16.92,486481.0,16.99,16.99,16.91,16.92,486481.0
2022-05-04 11:40:00,16.91,16.97,16.88,16.95,581189.0,16.91,16.97,16.88,16.95,581189.0
2022-05-04 11:50:00,16.94,16.94,16.86,16.87,510218.0,16.94,16.94,16.86,16.87,510218.0
2022-05-04 12:00:00,16.88,16.89,16.83,16.85,443162.0,16.88,16.89,16.83,16.85,443162.0
2022-05-04 12:10:00,16.85,16.85,16.8,16.84,463010.0,16.85,16.85,16.8,16.84,463010.0
2022-05-04 12:20:00,16.84,16.99,16.83,16.98,647111.0,16.84,16.99,16.83,16.98,647111.0
2022-05-04 12:30:00,16.99,17.05,16.98,17.03,543145.0,16.99,17.05,16.98,17.03,543145.0
2022-05-04 12:40:00,17.04,17.05,16.92,16.93,468379.0,17.04,17.05,16.92,16.93,468379.0
2022-05-04 12:50:00,16.92,16.98,16.91,16.95,493766.0,16.92,16.98,16.91,16.95,493766.0
2022-05-04 13:00:00,16.96,17.03,16.94,16.94,432202.0,16.96,17.03,16.94,16.94,432202.0
2022-05-04 13:10:00,16.94,16.95,16.88,16.89,363761.0,16.94,16.95,16.88,16.89,363761.0
2022-05-04 13:20:00,16.9,16.92,16.88,16.89,390584.0,16.9,16.92,16.88,16.89,390584.0
2022-05-04 13:30:00,16.89,16.93,16.84,16.85,796326.0,16.89,16.93,16.84,16.85,796326.0
2022-05-04 13:40:00,16.85,16.9,16.79,16.89,695502.0,16.85,16.9,16.79,16.89,695502.0
2022-05-04 13:50:00,16.88,17.01,16.87,16.99,593520.0,16.88,17.01,16.87,16.99,593520.0
2022-05-04 14:00:00,16.97,17.14,16.81,16.89,1329947.0,16.97,17.14,16.81,16.89,1329947.0
2022-05-04 14:10:00,16.89,16.97,16.83,16.85,694211.0,16.89,16.97,16.83,16.85,694211.0
2022-05-04 14:20:00,16.84,17.04,16.77,17.0,938322.0,16.84,17.04,16.77,17.0,938322.0
2022-05-04 14:30:00,16.99,17.03,16.69,16.8,1794672.0,16.99,17.03,16.69,16.8,1794672.0
2022-05-04 14:40:00,16.8,17.22,16.77,17.15,1725531.0,16.8,17.22,16.77,17.15,1725531.0
2022-05-04 14:50:00,17.15,17.26,17.1,17.24,1152254.0,17.15,17.26,17.1,17.24,1152254.0
2022-05-04 15:00:00,17.24,17.37,17.23,17.35,1454906.0,17.24,17.37,17.23,17.35,1454906.0
2022-05-04 15:10:00,17.35,17.48,17.33,17.39,1181328.0,17.35,17.48,17.33,17.39,1181328.0
2022-05-04 15:20:00,17.38,17.57,17.38,17.56,1394626.0,17.38,17.57,17.38,17.56,1394626.0
2022-05-04 15:30:00,17.57,17.65,17.54,17.64,1583587.0,17.57,17.65,17.54,17.64,1583587.0
2022-05-04 15:40:00,17.64,17.7,17.6,17.7,1679695.0,17.64,17.7,17.6,17.7,1679695.0
2022-05-04 15:50:00,17.7,17.73,17.68,17.73,2416739.0,17.7,17.73,17.68,17.73,2416739.0
2022-05-05 09:30:00,17.3,17.54,17.26,17.41,2339170.0,17.3,17.54,17.26,17.41,2339170.0
2022-05-05 09:40:00,17.41,17.46,17.04,17.06,2220131.0,17.41,17.46,17.04,17.06,2220131.0
2022-05-05 09:50:00,17.05,17.14,17.0,17.03,1409318.0,17.05,17.14,17.0,17.03,1409318.0
2022-05-05 10:00:00,17.03,17.03,16.84,16.89,1696780.0,17.03,17.03,16.84,16.89,1696780.0
2022-05-05 10:10:00,16.89,16.92,16.82,16.91,1818317.0,16.89,16.92,16.82,16.91,1818317.0
2022-05-05 10:20:00,16.91,16.92,16.71,16.71,1533948.0,16.91,16.92,16.71,16.71,1533948.0
2022-05-05 10:30:00,16.71,16.73,16.62,16.63,1723302.0,16.71,16.73,16.62,16.63,1723302.0
2022-05-05 10:40:00,16.63,16.84,16.58,16.69,1257227.0,16.63,16.84,16.58,16.69,1257227.0
2022-05-05 10:50:00,16.68,16.72,16.6,16.62,960820.0,16.68,16.72,16.6,16.62,960820.0
2022-05-05 11:00:00,16.62,16.63,16.48,16.5,1507530.0,16.62,16.63,16.48,16.5,1507530.0
2022-05-05 11:10:00,16.49,16.62,16.45,16.55,1349948.0,16.49,16.62,16.45,16.55,1349948.0
2022-05-05 11:20:00,16.55,16.56,16.48,16.53,829286.0,16.55,16.56,16.48,16.53,829286.0
2022-05-05 11:30:00,16.52,16.65,16.49,16.59,1053004.0,16.52,16.65,16.49,16.59,1053004.0
2022-05-05 11:40:00,16.6,16.65,16.55,16.6,609548.0,16.6,16.65,16.55,16.6,609548.0
2022-05-05 11:50:00,16.6,16.61,16.42,16.43,944595.0,16.6,16.61,16.42,16.43,944595.0
2022-05-05 12:00:00,16.43,16.48,16.39,16.46,968084.0,16.43,16.48,16.39,16.46,968084.0
2022-05-05 12:10:00,16.45,16.51,16.4,16.46,656616.0,16.45,16.51,16.4,16.46,656616.0
2022-05-05 12:20:00,16.46,16.57,16.42,16.51,1176117.0,16.46,16.57,16.42,16.51,1176117.0
2022-05-05 12:30:00,16.51,16.57,16.47,16.53,703854.0,16.51,16.57,16.47,16.53,703854.0
2022-05-05 12:40:00,16.52,16.54,16.45,16.46,460545.0,16.52,16.54,16.45,16.46,460545.0
2022-05-05 12:50:00,16.46,16.56,16.45,16.55,553855.0,16.46,16.56,16.45,16.55,553855.0
2022-05-05 13:00:00,16.56,16.75,16.56,16.74,743710.0,16.56,16.75,16.56,16.74,743710.0
2022-05-05 13:10:00,16.73,16.75,16.63,16.71,607128.0,16.73,16.75,16.63,16.71,607128.0
2022-05-05 13:20:00,16.71,16.74,16.65,16.67,630701.0,16.71,16.74,16.65,16.67,630701.0
2022-05-05 13:30:00,16.68,16.79,16.61,16.69,819428.0,16.68,16.79,16.61,16.69,819428.0
2022-05-05 13:40:00,16.69,16.78,16.67,16.7,423794.0,16.69,16.78,16.67,16.7,423794.0
2022-05-05 13:50:00,16.7,16.71,16.63,16.66,487167.0,16.7,16.71,16.63,16.66,487167.0
2022-05-05 14:00:00,16.66,16.67,16.61,16.63,471969.0,16.66,16.67,16.61,16.63,471969.0
2022-05-05 14:10:00,16.64,16.67,16.57,16.67,488066.0,16.64,16.67,16.57,16.67,488066.0
2022-05-05 14:20:00,16.67,16.67,16.48,16.48,828593.0,16.67,16.67,16.48,16.48,828593.0
2022-05-05 14:30:00,16.49,16.52,16.47,16.51,528668.0,16.49,16.52,16.47,16.51,528668.0
2022-05-05 14:40:00,16.5,16.54,16.47,16.51,528262.0,16.5,16.54,16.47,16.51,528262.0
2022-05-05 14:50:00,16.51,16.59,16.48,16.5,591729.0,16.51,16.59,16.48,16.5,591729.0
2022-05-05 15:00:00,16.5,16.51,16.42,16.45,661527.0,16.5,16.51,16.42,16.45,661527.0
2022-05-05 15:10:00,16.46,16.47,16.38,16.43,810254.0,16.46,16.47,16.38,16.43,810254.0
2022-05-05 15:20:00,16.43,16.44,16.37,16.38,644182.0,16.43,16.44,16.37,16.38,644182.0
2022-05-05 15:30:00,16.39,16.49,16.36,16.47,964594.0,16.39,16.49,16.36,16.47,964594.0
2022-05-05 15:40:00,16.48,16.53,16.41,16.42,1605797.0,16.48,16.53,16.41,16.42,1605797.0
2022-05-05 15:50:00,16.42,16.55,16.41,16.55,2384563.0,16.42,16.55,16.41,16.55,2384563.0
2022-05-06 09:30:00,16.42,16.54,16.06,16.07,2345204.0,16.42,16.54,16.06,16.07,2345204.0
2022-05-06 09:40:00,16.08,16.1,15.77,15.78,2286059.0,16.08,16.1,15.77,15.78,2286059.0
2022-05-06 09:50:00,15.78,15.83,15.59,15.64,2046181.0,15.78,15.83,15.59,15.64,2046181.0
2022-05-06 10:00:00,15.64,16.02,15.59,15.87,1486599.0,15.64,16.02,15.59,15.87,1486599.0
2022-05-06 10:10:00,15.86,16.15,15.81,16.05,1315583.0,15.86,16.15,15.81,16.05,1315583.0
2022-05-06 10:20:00,16.05,16.21,15.99,16.07,1303433.0,16.05,16.21,15.99,16.07,1303433.0
2022-05-06 10:30:00,16.07,16.18,15.96,16.1,1110000.0,16.07,16.18,15.96,16.1,1110000.0
2022-05-06 10:40:00,16.11,16.4,16.09,16.31,1503804.0,16.11,16.4,16.09,16.31,1503804.0
2022-05-06 10:50:00,16.32,16.55,16.32,16.52,2412830.0,16.32,16.55,16.32,16.52,2412830.0
2022-05-06 11:00:00,16.52,16.56,16.32,16.38,1501112.0,16.52,16.56,16.32,16.38,1501112.0
2022-05-06 11:10:00,16.38,16.51,16.31,16.45,989636.0,16.38,16.51,16.31,16.45,989636.0
2022-05-06 11:20:00,16.45,16.53,16.4,16.41,730937.0,16.45,16.53,16.4,16.41,730937.0
2022-05-06 11:30:00,16.42,16.44,16.24,16.25,820382.0,16.42,16.44,16.24,16.25,820382.0
2022-05-06 11:40:00,16.26,16.28,16.17,16.25,604334.0,16.26,16.28,16.17,16.25,604334.0
2022-05-06 11:50:00,16.25,16.36,16.15,16.15,616109.0,16.25,16.36,16.15,16.15,616109.0
2022-05-06 12:00:00,16.15,16.35,16.12,16.26,721055.0,16.15,16.35,16.12,16.26,721055.0
2022-05-06 12:10:00,16.26,16.27,16.03,16.05,579479.0,16.26,16.27,16.03,16.05,579479.0
2022-05-06 12:20:00,16.04,16.27,16.03,16.2,558665.0,16.04,16.27,16.03,16.2,558665.0
2022-05-06 12:30:00,16.2,16.25,16.1,16.15,412812.0,16.2,16.25,16.1,16.15,412812.0
2022-05-06 12:40:00,16.16,16.22,16.12,16.18,395281.0,16.16,16.22,16.12,16.18,395281.0
2022-05-06 12:50:00,16.19,16.35,16.13,16.32,630205.0,16.19,16.35,16.13,16.32,630205.0
2022-05-06 13:00:00,16.32,16.34,16.21,16.23,586249.0,16.32,16.34,16.21,16.23,586249.0
2022-05-06 13:10:00,16.22,16.29,16.13,16.14,544344.0,16.22,16.29,16.13,16.14,544344.0
2022-05-06 13:20:00,16.13,16.23,16.11,16.19,550683.0,16.13,16.23,16.11,16.19,550683.0
2022-05-06 13:30:00,16.19,16.21,16.05,16.09,465920.0,16.19,16.21,16.05,16.09,465920.0
2022-05-06 13:40:00,16.09,16.16,16.06,16.11,506607.0,16.09,16.16,16.06,16.11,506607.0
2022-05-06 13:50:00,16.12,16.13,16.01,16.02,601591.0,16.12,16.13,16.01,16.02,601591.0
2022-05-06 14:00:00,16.01,16.04,15.92,15.93,626655.0,16.01,16.04,15.92,15.93,626655.0
2022-05-06 14:10:00,15.93,15.99,15.92,15.94,571493.0,15.93,15.99,15.92,15.94,571493.0
2022-05-06 14:20:00,15.93,15.98,15.89,15.92,608093.0,15.93,15.98,15.89,15.92,608093.0
2022-05-06 14:30:00,15.92,15.95,15.88,15.92,470923.0,15.92,15.95,15.88,15.92,470923.0
2022-05-06 14:40:00,15.92,15.97,15.89,15.96,504247.0,15.92,15.97,15.89,15.96,504247.0
2022-05-06 14:50:00,15.95,16.04,15.94,15.95,720424.0,15.95,16.04,15.94,15.95,720424.0
2022-05-06 15:00:00,15.94,15.96,15.85,15.86,636946.0,15.94,15.96,15.85,15.86,636946.0
2022-05-06 15:10:00,15.86,15.92,15.83,15.85,858343.0,15.86,15.92,15.83,15.85,858343.0
2022-05-06 15:20:00,15.86,15.87,15.77,15.83,1734565.0,15.86,15.87,15.77,15.83,1734565.0
2022-05-06 15:30:00,15.83,15.98,15.82,15.97,1397288.0,15.83,15.98,15.82,15.97,1397288.0
2022-05-06 15:40:00,15.97,16.0,15.9,15.97,1627417.0,15.97,16.0,15.9,15.97,1627417.0
2022-05-06 15:50:00,15.97,16.01,15.9,15.91,2142297.0,15.97,16.01,15.9,15.91,2142297.0
2022-05-09 09:30:00,15.55,15.62,15.3,15.46,3205648.0,15.55,15.62,15.3,15.46,3205648.0
2022-05-09 09:40:00,15.45,15.57,15.28,15.36,1623085.0,15.45,15.57,15.28,15.36,1623085.0
2022-05-09 09:50:00,15.35,15.37,15.18,15.24,2272569.0,15.35,15.37,15.18,15.24,2272569.0
2022-05-09 10:00:00,15.25,15.3,15.05,15.05,1174841.0,15.25,15.3,15.05,15.05,1174841.0
2022-05-09 10:10:00,15.05,15.16,15.04,15.06,1590846.0,15.05,15.16,15.04,15.06,1590846.0
2022-05-09 10:20:00,15.06,15.08,14.96,14.96,1601964.0,15.06,15.08,14.96,14.96,1601964.0
2022-05-09 10:30:00,14.96,14.97,14.72,14.73,1892216.0,14.96,14.97,14.72,14.73,1892216.0
2022-05-09 10:40:00,14.73,14.84,14.72,14.79,1667602.0,14.73,14.84,14.72,14.79,1667602.0
2022-05-09 10:50:00,14.8,14.81,14.66,14.66,1586391.0,14.8,14.81,14.66,14.66,1586391.0
2022-05-09 11:00:00,14.66,14.71,14.59,14.6,1576351.0,14.66,14.71,14.59,14.6,1576351.0
2022-05-09 11:10:00,14.6,14.63,14.51,14.54,1439563.0,14.6,14.63,14.51,14.54,1439563.0
2022-05-09 11:20:00,14.54,14.54,14.41,14.46,2178517.0,14.54,14.54,14.41,14.46,2178517.0
2022-05-09 11:30:00,14.46,14.58,14.41,14.57,1344839.0,14.46,14.58,14.41,14.57,1344839.0
2022-05-09 11:40:00,14.58,14.66,14.52,14.64,1638977.0,14.58,14.66,14.52,14.64,1638977.0
2022-05-09 11:50:00,14.64,14.79,14.63,14.74,1475488.0,14.64,14.79,14.63,14.74,1475488.0
2022-05-09 12:00:00,14.73,14.9,14.64,14.83,1202336.0,14.73,14.9,14.64,14.83,1202336.0
2022-05-09 12:10:00,14.83,14.91,14.82,14.88,992328.0,14.83,14.91,14.82,14.88,992328.0
2022-05-09 12:20:00,14.88,14.88,14.72,14.77,849297.0,14.88,14.88,14.72,14.77,849297.0
2022-05-09 12:30:00,14.77,14.81,14.71,14.72,709945.0,14.77,14.81,14.71,14.72,709945.0
2022-05-09 12:40:00,14.71,14.74,14.64,14.69,695344.0,14.71,14.74,14.64,14.69,695344.0
2022-05-09 12:50:00,14.68,14.69,14.61,14.62,517769.0,14.68,14.69,14.61,14.62,517769.0
2022-05-09 13:00:00,14.63,14.66,14.6,14.62,563328.0,14.63,14.66,14.6,14.62,563328.0
2022-05-09 13:10:00,14.61,14.65,14.59,14.63,624032.0,14.61,14.65,14.59,14.63,624032.0
2022-05-09 13:20:00,14.63,14.68,14.58,14.66,796416.0,14.63,14.68,14.58,14.66,796416.0
2022-05-09 13:30:00,14.67,14.69,14.54,14.59,714949.0,14.67,14.69,14.54,14.59,714949.0
2022-05-09 13:40:00,14.58,14.65,14.57,14.58,699230.0,14.58,14.65,14.57,14.58,699230.0
2022-05-09 13:50:00,14.58,14.59,14.52,14.53,513208.0,14.58,14.59,14.52,14.53,513208.0
2022-05-09 14:00:00,14.53,14.59,14.47,14.48,872866.0,14.53,14.59,14.47,14.48,872866.0
2022-05-09 14:10:00,14.47,14.57,14.46,14.56,675323.0,14.47,14.57,14.46,14.56,675323.0
2022-05-09 14:20:00,14.57,14.57,14.43,14.46,879401.0,14.57,14.57,14.43,14.46,879401.0
2022-05-09 14:30:00,14.46,14.49,14.41,14.45,945688.0,14.46,14.49,14.41,14.45,945688.0
2022-05-09 14:40:00,14.44,14.46,14.4,14.41,746852.0,14.44,14.46,14.4,14.41,746852.0
2022-05-09 14:50:00,14.4,14.45,14.35,14.42,1277488.0,14.4,14.45,14.35,14.42,1277488.0
2022-05-09 15:00:00,14.41,14.45,14.36,14.38,1360064.0,14.41,14.45,14.36,14.38,1360064.0
2022-05-09 15:10:00,14.38,14.42,14.32,14.38,1198583.0,14.38,14.42,14.32,14.38,1198583.0
2022-05-09 15:20:00,14.37,14.38,14.26,14.26,982180.0,14.37,14.38,14.26,14.26,982180.0
2022-05-09 15:30:00,14.27,14.27,14.22,14.25,1239742.0,14.27,14.27,14.22,14.25,1239742.0
2022-05-09 15:40:00,14.25,14.25,14.06,14.08,1973184.0,14.25,14.25,14.06,14.08,1973184.0
2022-05-09 15:50:00,14.07,14.14,14.05,14.14,3692800.0,14.07,14.14,14.05,14.14,3692800.0
2022-05-10 09:30:00,14.81,15.03,14.61,14.71,4117304.0,14.81,15.03,14.61,14.71,4117304.0
2022-05-10 09:40:00,14.71,14.78,14.26,14.28,1944835.0,14.71,14.78,14.26,14.28,1944835.0
2022-05-10 09:50:00,14.28,14.75,14.25,14.72,2129139.0,14.28,14.75,14.25,14.72,2129139.0
2022-05-10 10:00:00,14.72,14.79,14.53,14.64,1736115.0,14.72,14.79,14.53,14.64,1736115.0
2022-05-10 10:10:00,14.64,14.74,14.53,14.58,1128397.0,14.64,14.74,14.53,14.58,1128397.0
2022-05-10 10:20:00,14.58,14.68,14.48,14.53,844777.0,14.58,14.68,14.48,14.53,844777.0
2022-05-10 10:30:00,14.54,14.56,14.38,14.4,827789.0,14.54,14.56,14.38,14.4,827789.0
2022-05-10 10:40:00,14.4,14.41,14.23,14.24,1177353.0,14.4,14.41,14.23,14.24,1177353.0
2022-05-10 10:50:00,14.23,14.25,14.14,14.15,1446194.0,14.23,14.25,14.14,14.15,1446194.0
2022-05-10 11:00:00,14.14,14.18,13.92,13.94,1917862.0,14.14,14.18,13.92,13.94,1917862.0
2022-05-10 11:10:00,13.93,14.05,13.9,14.04,1007857.0,13.93,14.05,13.9,14.04,1007857.0
2022-05-10 11:20:00,14.04,14.07,13.9,14.02,859492.0,14.04,14.07,13.9,14.02,859492.0
2022-05-10 11:30:00,14.02,14.14,13.95,14.12,820988.0,14.02,14.14,13.95,14.12,820988.0
2022-05-10 11:40:00,14.12,14.15,14.01,14.03,667618.0,14.12,14.15,14.01,14.03,667618.0
2022-05-10 11:50:00,14.03,14.09,13.96,14.04,585632.0,14.03,14.09,13.96,14.04,585632.0
2022-05-10 12:00:00,14.04,14.13,13.98,13.99,599719.0,14.04,14.13,13.98,13.99,599719.0
2022-05-10 12:10:00,13.99,14.04,13.91,13.92,871103.0,13.99,14.04,13.91,13.92,871103.0
2022-05-10 12:20:00,13.92,13.97,13.88,13.94,701868.0,13.92,13.97,13.88,13.94,701868.0
2022-05-10 12:30:00,13.94,13.98,13.82,13.83,720283.0,13.94,13.98,13.82,13.83,720283.0
2022-05-10 12:40:00,13.83,14.03,13.82,13.99,880480.0,13.83,14.03,13.82,13.99,880480.0
2022-05-10 12:50:00,13.98,13.99,13.83,13.84,565437.0,13.98,13.99,13.83,13.84,565437.0
2022-05-10 13:00:00,13.85,14.05,13.83,14.03,1267409.0,13.85,14.05,13.83,14.03,1267409.0
2022-05-10 13:10:00,14.04,14.04,13.9,13.93,889381.0,14.04,14.04,13.9,13.93,889381.0
2022-05-10 13:20:00,13.94,14.06,13.9,14.05,568369.0,13.94,14.06,13.9,14.05,568369.0
2022-05-10 13:30:00,14.06,14.29,14.05,14.26,834303.0,14.06,14.29,14.05,14.26,834303.0
2022-05-10 13:40:00,14.27,14.33,14.24,14.33,783532.0,14.27,14.33,14.24,14.33,783532.0
2022-05-10 13:50:00,14.33,14.4,14.28,14.4,630983.0,14.33,14.4,14.28,14.4,630983.0
2022-05-10 14:00:00,14.4,14.41,14.31,14.34,598362.0,14.4,14.41,14.31,14.34,598362.0
2022-05-10 14:10:00,14.34,14.41,14.24,14.35,868225.0,14.34,14.41,14.24,14.35,868225.0
2022-05-10 14:20:00,14.35,14.39,14.27,14.34,634438.0,14.35,14.39,14.27,14.34,634438.0
2022-05-10 14:30:00,14.34,14.43,14.31,14.4,857984.0,14.34,14.43,14.31,14.4,857984.0
2022-05-10 14:40:00,14.4,14.48,14.34,14.41,759815.0,14.4,14.48,14.34,14.41,759815.0
2022-05-10 14:50:00,14.41,14.46,14.35,14.45,652610.0,14.41,14.46,14.35,14.45,652610.0
2022-05-10 15:00:00,14.45,14.55,14.42,14.48,628465.0,14.45,14.55,14.42,14.48,628465.0
2022-05-10 15:10:00,14.47,14.52,14.45,14.5,724900.0,14.47,14.52,14.45,14.5,724900.0
2022-05-10 15:20:00,14.51,14.51,14.32,14.34,729756.0,14.51,14.51,14.32,14.34,729756.0
2022-05-10 15:30:00,14.34,14.34,14.21,14.24,1069281.0,14.34,14.34,14.21,14.24,1069281.0
2022-05-10 15:40:00,14.24,14.24,14.16,14.17,2406354.0,14.24,14.24,14.16,14.17,2406354.0
2022-05-10 15:50:00,14.17,14.2,14.13,14.19,1835706.0,14.17,14.2,14.13,14.19,1835706.0
2022-05-11 09:30:00,14.25,14.29,13.9,14.06,2261322.0,14.25,14.29,13.9,14.06,2261322.0
2022-05-11 09:40:00,14.06,14.45,13.97,14.44,1443963.0,14.06,14.45,13.97,14.44,1443963.0
2022-05-11 09:50:00,14.44,14.53,14.31,14.46,1265616.0,14.44,14.53,14.31,14.46,1265616.0
2022-05-11 10:00:00,14.47,14.47,14.31,14.33,1019117.0,14.47,14.47,14.31,14.33,1019117.0
2022-05-11 10:10:00,14.33,14.63,14.28,14.6,1156983.0,14.33,14.63,14.28,14.6,1156983.0
2022-05-11 10:20:00,14.6,14.74,14.52,14.67,1206995.0,14.6,14.74,14.52,14.67,1206995.0
2022-05-11 10:30:00,14.66,14.69,14.5,14.6,1420621.0,14.66,14.69,14.5,14.6,1420621.0
2022-05-11 10:40:00,14.6,14.67,14.47,14.49,937106.0,14.6,14.67,14.47,14.49,937106.0
2022-05-11 10:50:00,14.48,14.5,14.35,14.39,992990.0,14.48,14.5,14.35,14.39,992990.0
2022-05-11 11:00:00,14.39,14.42,14.3,14.34,960877.0,14.39,14.42,14.3,14.34,960877.0
2022-05-11 11:10:00,14.34,14.39,14.22,14.26,897962.0,14.34,14.39,14.22,14.26,897962.0
2022-05-11 11:20:00,14.26,14.35,14.24,14.33,794957.0,14.26,14.35,14.24,14.33,794957.0
2022-05-11 11:30:00,14.32,14.46,14.26,14.37,674753.0,14.32,14.46,14.26,14.37,674753.0
2022-05-11 11:40:00,14.36,14.42,14.34,14.39,695554.0,14.36,14.42,14.34,14.39,695554.0
2022-05-11 11:50:00,14.39,14.4,14.2,14.24,602594.0,14.39,14.4,14.2,14.24,602594.0
2022-05-11 12:00:00,14.23,14.24,14.14,14.15,520069.0,14.23,14.24,14.14,14.15,520069.0
2022-05-11 12:10:00,14.15,14.18,14.1,14.12,418565.0,14.15,14.18,14.1,14.12,418565.0
2022-05-11 12:20:00,14.12,14.24,14.05,14.07,721689.0,14.12,14.24,14.05,14.07,721689.0
2022-05-11 12:30:00,14.06,14.12,14.04,14.08,580512.0,14.06,14.12,14.04,14.08,580512.0
2022-05-11 12:40:00,14.08,14.14,14.02,14.06,574131.0,14.08,14.14,14.02,14.06,574131.0
2022-05-11 12:50:00,14.06,14.06,13.94,13.96,652594.0,14.06,14.06,13.94,13.96,652594.0
2022-05-11 13:00:00,13.97,14.0,13.89,13.9,745718.0,13.97,14.0,13.89,13.9,745718.0
2022-05-11 13:10:00,13.9,13.94,13.83,13.87,1086057.0,13.9,13.94,13.83,13.87,1086057.0
2022-05-11 13:20:00,13.87,13.91,13.8,13.81,727304.0,13.87,13.91,13.8,13.81,727304.0
2022-05-11 13:30:00,13.81,13.84,13.76,13.76,815775.0,13.81,13.84,13.76,13.76,815775.0
2022-05-11 13:40:00,13.76,13.76,13.7,13.75,790076.0,13.76,13.76,13.7,13.75,790076.0
2022-05-11 13:50:00,13.75,13.77,13.65,13.69,929244.0,13.75,13.77,13.65,13.69,929244.0
2022-05-11 14:00:00,13.69,13.82,13.68,13.74,975253.0,13.69,13.82,13.68,13.74,975253.0
2022-05-11 14:10:00,13.74,13.79,13.7,13.76,764573.0,13.74,13.79,13.7,13.76,764573.0
2022-05-11 14:20:00,13.75,13.86,13.69,13.79,883424.0,13.75,13.86,13.69,13.79,883424.0
2022-05-11 14:30:00,13.79,13.87,13.75,13.83,747285.0,13.79,13.87,13.75,13.83,747285.0
2022-05-11 14:40:00,13.83,13.95,13.78,13.84,745550.0,13.83,13.95,13.78,13.84,745550.0
2022-05-11 14:50:00,13.85,13.86,13.79,13.83,524068.0,13.85,13.86,13.79,13.83,524068.0
2022-05-11 15:00:00,13.82,13.83,13.74,13.77,707846.0,13.82,13.83,13.74,13.77,707846.0
2022-05-11 15:10:00,13.77,13.78,13.69,13.71,659912.0,13.77,13.78,13.69,13.71,659912.0
2022-05-11 15:20:00,13.71,13.72,13.66,13.69,942291.0,13.71,13.72,13.66,13.69,942291.0
2022-05-11 15:30:00,13.69,13.71,13.61,13.62,966914.0,13.69,13.71,13.61,13.62,966914.0
2022-05-11 15:40:00,13.62,13.63,13.56,13.56,1404512.0,13.62,13.63,13.56,13.56,1404512.0
2022-05-11 15:50:00,13.56,13.59,13.52,13.55,2235517.0,13.56,13.59,13.52,13.55,2235517.0
2022-05-12 09:30:00,13.26,13.33,12.88,12.91,3741233.0,13.26,13.33,12.88,12.91,3741233.0
2022-05-12 09:40:00,12.91,13.12,12.72,13.0,2746269.0,12.91,13.12,12.72,13.0,2746269.0
2022-05-12 09:50:00,13.0,13.1,12.89,12.98,1743563.0,13.0,13.1,12.89,12.98,1743563.0
2022-05-12 10:00:00,12.98,13.26,12.86,13.25,1798972.0,12.98,13.26,12.86,13.25,1798972.0
2022-05-12 10:10:00,13.26,13.49,13.23,13.41,2084020.0,13.26,13.49,13.23,13.41,2084020.0
2022-05-12 10:20:00,13.41,13.59,13.36,13.45,1567486.0,13.41,13.59,13.36,13.45,1567486.0
2022-05-12 10:30:00,13.45,13.56,13.36,13.52,1229649.0,13.45,13.56,13.36,13.52,1229649.0
2022-05-12 10:40:00,13.52,13.53,13.34,13.42,970805.0,13.52,13.53,13.34,13.42,970805.0
2022-05-12 10:50:00,13.42,13.69,13.41,13.68,1514325.0,13.42,13.69,13.41,13.68,1514325.0
2022-05-12 11:00:00,13.68,13.85,13.59,13.85,1572908.0,13.68,13.85,13.59,13.85,1572908.0
2022-05-12 11:10:00,13.85,13.86,13.63,13.67,1348396.0,13.85,13.86,13.63,13.67,1348396.0
2022-05-12 11:20:00,13.67,13.7,13.58,13.61,938496.0,13.67,13.7,13.58,13.61,938496.0
2022-05-12 11:30:00,13.6,13.64,13.51,13.6,953606.0,13.6,13.64,13.51,13.6,953606.0
2022-05-12 11:40:00,13.6,13.62,13.37,13.39,790732.0,13.6,13.62,13.37,13.39,790732.0
2022-05-12 11:50:00,13.39,13.39,13.25,13.26,895907.0,13.39,13.39,13.25,13.26,895907.0
2022-05-12 12:00:00,13.25,13.26,13.16,13.24,1009852.0,13.25,13.26,13.16,13.24,1009852.0
2022-05-12 12:10:00,13.23,13.25,13.12,13.17,898968.0,13.23,13.25,13.12,13.17,898968.0
2022-05-12 12:20:00,13.17,13.39,13.13,13.36,1007047.0,13.17,13.39,13.13,13.36,1007047.0
2022-05-12 12:30:00,13.35,13.49,13.33,13.4,978386.0,13.35,13.49,13.33,13.4,978386.0
2022-05-12 12:40:00,13.39,13.5,13.27,13.45,946074.0,13.39,13.5,13.27,13.45,946074.0
2022-05-12 12:50:00,13.46,13.51,13.39,13.41,748964.0,13.46,13.51,13.39,13.41,748964.0
2022-05-12 13:00:00,13.4,13.45,13.3,13.37,638270.0,13.4,13.45,13.3,13.37,638270.0
2022-05-12 13:10:00,13.37,13.46,13.32,13.34,710478.0,13.37,13.46,13.32,13.34,710478.0
2022-05-12 13:20:00,13.35,13.4,13.3,13.33,565005.0,13.35,13.4,13.3,13.33,565005.0
2022-05-12 13:30:00,13.33,13.38,13.18,13.2,634659.0,13.33,13.38,13.18,13.2,634659.0
2022-05-12 13:40:00,13.19,13.2,13.11,13.12,592497.0,13.19,13.2,13.11,13.12,592497.0
2022-05-12 13:50:00,13.11,13.15,13.07,13.11,544806.0,13.11,13.15,13.07,13.11,544806.0
2022-05-12 14:00:00,13.1,13.17,13.03,13.04,715812.0,13.1,13.17,13.03,13.04,715812.0
2022-05-12 14:10:00,13.04,13.06,13.01,13.05,869865.0,13.04,13.06,13.01,13.05,869865.0
2022-05-12 14:20:00,13.05,13.08,12.98,13.02,1155385.0,13.05,13.08,12.98,13.02,1155385.0
2022-05-12 14:30:00,13.02,13.06,12.95,12.97,566142.0,13.02,13.06,12.95,12.97,566142.0
2022-05-12 14:40:00,12.96,13.0,12.91,12.95,847547.0,12.96,13.0,12.91,12.95,847547.0
2022-05-12 14:50:00,12.95,12.99,12.91,12.93,758746.0,12.95,12.99,12.91,12.93,758746.0
2022-05-12 15:00:00,12.93,13.0,12.91,12.98,784806.0,12.93,13.0,12.91,12.98,784806.0
2022-05-12 15:10:00,12.97,13.11,12.91,13.08,1234856.0,12.97,13.11,12.91,13.08,1234856.0
2022-05-12 15:20:00,13.09,13.25,13.07,13.13,1876209.0,13.09,13.25,13.07,13.13,1876209.0
2022-05-12 15:30:00,13.13,13.19,13.08,13.16,1847624.0,13.13,13.19,13.08,13.16,1847624.0
2022-05-12 15:40:00,13.16,13.21,13.11,13.12,1697856.0,13.16,13.21,13.11,13.12,1697856.0
2022-05-12 15:50:00,13.12,13.27,13.11,13.26,2475898.0,13.12,13.27,13.11,13.26,2475898.0
2022-05-13 09:30:00,13.55,13.94,13.55,13.86,3144925.0,13.55,13.94,13.55,13.86,3144925.0
2022-05-13 09:40:00,13.85,14.08,13.84,13.91,2274867.0,13.85,14.08,13.84,13.91,2274867.0
2022-05-13 09:50:00,13.92,14.03,13.87,13.88,968561.0,13.92,14.03,13.87,13.88,968561.0
2022-05-13 10:00:00,13.89,13.96,13.86,13.94,1010981.0,13.89,13.96,13.86,13.94,1010981.0
2022-05-13 10:10:00,13.94,13.97,13.86,13.89,1013548.0,13.94,13.97,13.86,13.89,1013548.0
2022-05-13 10:20:00,13.89,14.05,13.85,14.03,982907.0,13.89,14.05,13.85,14.03,982907.0
2022-05-13 10:30:00,14.04,14.12,13.97,14.03,1079842.0,14.04,14.12,13.97,14.03,1079842.0
2022-05-13 10:40:00,14.04,14.04,13.92,13.98,770445.0,14.04,14.04,13.92,13.98,770445.0
2022-05-13 10:50:00,13.98,14.1,13.97,14.02,498170.0,13.98,14.1,13.97,14.02,498170.0
2022-05-13 11:00:00,14.02,14.08,13.97,14.06,508758.0,14.02,14.08,13.97,14.06,508758.0
2022-05-13 11:10:00,14.06,14.17,14.05,14.16,818340.0,14.06,14.17,14.05,14.16,818340.0
2022-05-13 11:20:00,14.16,14.27,14.16,14.26,880318.0,14.16,14.27,14.16,14.26,880318.0
2022-05-13 11:30:00,14.27,14.27,14.2,14.23,587470.0,14.27,14.27,14.2,14.23,587470.0
2022-05-13 11:40:00,14.22,14.27,14.15,14.26,966083.0,14.22,14.27,14.15,14.26,966083.0
2022-05-13 11:50:00,14.26,14.28,14.22,14.26,643869.0,14.26,14.28,14.22,14.26,643869.0
2022-05-13 12:00:00,14.26,14.36,14.25,14.36,587403.0,14.26,14.36,14.25,14.36,587403.0
2022-05-13 12:10:00,14.36,14.42,14.34,14.4,667612.0,14.36,14.42,14.34,14.4,667612.0
2022-05-13 12:20:00,14.4,14.43,14.36,14.41,631753.0,14.4,14.43,14.36,14.41,631753.0
2022-05-13 12:30:00,14.41,14.49,14.4,14.47,558467.0,14.41,14.49,14.4,14.47,558467.0
2022-05-13 12:40:00,14.47,14.5,14.36,14.38,823173.0,14.47,14.5,14.36,14.38,823173.0
2022-05-13 12:50:00,14.37,14.38,14.3,14.37,749552.0,14.37,14.38,14.3,14.37,749552.0
2022-05-13 13:00:00,14.38,14.43,14.32,14.35,688635.0,14.38,14.43,14.32,14.35,688635.0
2022-05-13 13:10:00,14.35,14.36,14.23,14.24,584733.0,14.35,14.36,14.23,14.24,584733.0
2022-05-13 13:20:00,14.24,14.35,14.2,14.34,837175.0,14.24,14.35,14.2,14.34,837175.0
2022-05-13 13:30:00,14.34,14.34,14.25,14.27,442446.0,14.34,14.34,14.25,14.27,442446.0
2022-05-13 13:40:00,14.27,14.27,14.17,14.21,608180.0,14.27,14.27,14.17,14.21,608180.0
2022-05-13 13:50:00,14.21,14.21,14.11,14.16,664617.0,14.21,14.21,14.11,14.16,664617.0
2022-05-13 14:00:00,14.15,14.16,14.01,14.11,1041343.0,14.15,14.16,14.01,14.11,1041343.0
2022-05-13 14:10:00,14.12,14.15,14.07,14.11,495829.0,14.12,14.15,14.07,14.11,495829.0
2022-05-13 14:20:00,14.1,14.11,13.98,14.01,1055855.0,14.1,14.11,13.98,14.01,1055855.0
2022-05-13 14:30:00,14.01,14.12,14.0,14.08,652486.0,14.01,14.12,14.0,14.08,652486.0
2022-05-13 14:40:00,14.08,14.15,14.06,14.11,614500.0,14.08,14.15,14.06,14.11,614500.0
2022-05-13 14:50:00,14.1,14.22,14.09,14.2,967955.0,14.1,14.22,14.09,14.2,967955.0
2022-05-13 15:00:00,14.21,14.23,14.15,14.21,1001938.0,14.21,14.23,14.15,14.21,1001938.0
2022-05-13 15:10:00,14.21,14.32,14.2,14.28,1293943.0,14.21,14.32,14.2,14.28,1293943.0
2022-05-13 15:20:00,14.27,14.33,14.25,14.32,835831.0,14.27,14.33,14.25,14.32,835831.0
2022-05-13 15:30:00,14.31,14.33,14.21,14.27,1461166.0,14.31,14.33,14.21,14.27,1461166.0
2022-05-13 15:40:00,14.28,14.32,14.25,14.29,1300165.0,14.28,14.32,14.25,14.29,1300165.0
2022-05-13 15:50:00,14.29,14.33,14.22,14.29,2263461.0,14.29,14.33,14.22,14.29,2263461.0
2022-05-16 09:30:00,14.27,14.48,14.13,14.48,2387749.0,14.27,14.48,14.13,14.48,2387749.0
2022-05-16 09:40:00,14.49,14.53,14.11,14.21,1720578.0,14.49,14.53,14.11,14.21,1720578.0
2022-05-16 09:50:00,14.2,14.45,14.17,14.33,1149627.0,14.2,14.45,14.17,14.33,1149627.0
2022-05-16 10:00:00,14.33,14.41,14.19,14.41,897384.0,14.33,14.41,14.19,14.41,897384.0
2022-05-16 10:10:00,14.41,14.5,14.36,14.41,897206.0,14.41,14.5,14.36,14.41,897206.0
2022-05-16 10:20:00,14.41,14.47,14.31,14.42,1186531.0,14.41,14.47,14.31,14.42,1186531.0
2022-05-16 10:30:00,14.42,14.44,14.25,14.3,816492.0,14.42,14.44,14.25,14.3,816492.0
2022-05-16 10:40:00,14.3,14.3,14.21,14.23,652258.0,14.3,14.3,14.21,14.23,652258.0
2022-05-16 10:50:00,14.24,14.27,14.16,14.17,460470.0,14.24,14.27,14.16,14.17,460470.0
2022-05-16 11:00:00,14.16,14.17,14.07,14.13,815461.0,14.16,14.17,14.07,14.13,815461.0
2022-05-16 11:10:00,14.13,14.2,14.1,14.19,813647.0,14.13,14.2,14.1,14.19,813647.0
2022-05-16 11:20:00,14.19,14.19,14.1,14.12,477594.0,14.19,14.19,14.1,14.12,477594.0
2022-05-16 11:30:00,14.12,14.17,14.03,14.15,560272.0,14.12,14.17,14.03,14.15,560272.0
2022-05-16 11:40:00,14.16,14.29,14.11,14.28,486328.0,14.16,14.29,14.11,14.28,486328.0
2022-05-16 11:50:00,14.28,14.32,14.24,14.29,446113.0,14.28,14.32,14.24,14.29,446113.0
2022-05-16 12:00:00,14.29,14.34,14.23,14.27,455132.0,14.29,14.34,14.23,14.27,455132.0
2022-05-16 12:10:00,14.27,14.28,14.17,14.21,802687.0,14.27,14.28,14.17,14.21,802687.0
2022-05-16 12:20:00,14.2,14.21,14.11,14.13,408996.0,14.2,14.21,14.11,14.13,408996.0
2022-05-16 12:30:00,14.13,14.19,14.1,14.1,442914.0,14.13,14.19,14.1,14.1,442914.0
2022-05-16 12:40:00,14.11,14.2,14.08,14.2,326659.0,14.11,14.2,14.08,14.2,326659.0
2022-05-16 12:50:00,14.2,14.22,14.08,14.13,443466.0,14.2,14.22,14.08,14.13,443466.0
2022-05-16 13:00:00,14.13,14.2,14.09,14.2,410211.0,14.13,14.2,14.09,14.2,410211.0
2022-05-16 13:10:00,14.2,14.28,14.13,14.13,488942.0,14.2,14.28,14.13,14.13,488942.0
2022-05-16 13:20:00,14.14,14.28,14.13,14.26,360727.0,14.14,14.28,14.13,14.26,360727.0
2022-05-16 13:30:00,14.27,14.32,14.26,14.31,435224.0,14.27,14.32,14.26,14.31,435224.0
2022-05-16 13:40:00,14.31,14.35,14.23,14.27,519554.0,14.31,14.35,14.23,14.27,519554.0
2022-05-16 13:50:00,14.27,14.32,14.26,14.28,353212.0,14.27,14.32,14.26,14.28,353212.0
2022-05-16 14:00:00,14.29,14.36,14.23,14.32,378637.0,14.29,14.36,14.23,14.32,378637.0
2022-05-16 14:10:00,14.33,14.33,14.27,14.27,344240.0,14.33,14.33,14.27,14.27,344240.0
2022-05-16 14:20:00,14.28,14.34,14.27,14.34,255615.0,14.28,14.34,14.27,14.34,255615.0
2022-05-16 14:30:00,14.34,14.35,14.29,14.32,334756.0,14.34,14.35,14.29,14.32,334756.0
2022-05-16 14:40:00,14.32,14.34,14.24,14.25,500585.0,14.32,14.34,14.24,14.25,500585.0
2022-05-16 14:50:00,14.25,14.29,14.22,14.28,295316.0,14.25,14.29,14.22,14.28,295316.0
2022-05-16 15:00:00,14.27,14.3,14.22,14.22,294541.0,14.27,14.3,14.22,14.22,294541.0
2022-05-16 15:10:00,14.22,14.22,14.11,14.16,601775.0,14.22,14.22,14.11,14.16,601775.0
2022-05-16 15:20:00,14.16,14.17,14.11,14.14,384338.0,14.16,14.17,14.11,14.14,384338.0
2022-05-16 15:30:00,14.13,14.13,14.07,14.11,971476.0,14.13,14.13,14.07,14.11,971476.0
2022-05-16 15:40:00,14.11,14.12,14.03,14.07,1324088.0,14.11,14.12,14.03,14.07,1324088.0
2022-05-16 15:50:00,14.07,14.12,14.04,14.08,1909050.0,14.07,14.12,14.04,14.08,1909050.0
2022-05-17 09:30:00,14.51,14.87,14.5,14.8,3067277.0,14.51,14.87,14.5,14.8,3067277.0
2022-05-17 09:40:00,14.81,14.96,14.77,14.81,1810818.0,14.81,14.96,14.77,14.81,1810818.0
2022-05-17 09:50:00,14.81,14.86,14.73,14.75,1008141.0,14.81,14.86,14.73,14.75,1008141.0
2022-05-17 10:00:00,14.76,14.79,14.6,14.6,1111511.0,14.76,14.79,14.6,14.6,1111511.0
2022-05-17 10:10:00,14.61,14.65,14.5,14.64,935978.0,14.61,14.65,14.5,14.64,935978.0
2022-05-17 10:20:00,14.64,14.68,14.47,14.48,962430.0,14.64,14.68,14.47,14.48,962430.0
2022-05-17 10:30:00,14.48,14.52,14.39,14.4,802384.0,14.48,14.52,14.39,14.4,802384.0
2022-05-17 10:40:00,14.4,14.42,14.32,14.39,658748.0,14.4,14.42,14.32,14.39,658748.0
2022-05-17 10:50:00,14.39,14.42,14.34,14.41,660957.0,14.39,14.42,14.34,14.41,660957.0
2022-05-17 11:00:00,14.4,14.48,14.36,14.48,495572.0,14.4,14.48,14.36,14.48,495572.0
2022-05-17 11:10:00,14.48,14.55,14.45,14.54,522465.0,14.48,14.55,14.45,14.54,522465.0
2022-05-17 11:20:00,14.54,14.61,14.52,14.57,423590.0,14.54,14.61,14.52,14.57,423590.0
2022-05-17 11:30:00,14.58,14.65,14.56,14.62,397263.0,14.58,14.65,14.56,14.62,397263.0
2022-05-17 11:40:00,14.62,14.67,14.61,14.62,362185.0,14.62,14.67,14.61,14.62,362185.0
2022-05-17 11:50:00,14.62,14.71,14.62,14.66,409146.0,14.62,14.71,14.62,14.66,409146.0
2022-05-17 12:00:00,14.66,14.69,14.58,14.63,406626.0,14.66,14.69,14.58,14.63,406626.0
2022-05-17 12:10:00,14.62,14.74,14.59,14.7,371636.0,14.62,14.74,14.59,14.7,371636.0
2022-05-17 12:20:00,14.69,14.73,14.67,14.71,226095.0,14.69,14.73,14.67,14.71,226095.0
2022-05-17 12:30:00,14.71,14.73,14.68,14.7,281410.0,14.71,14.73,14.68,14.7,281410.0
2022-05-17 12:40:00,14.71,14.72,14.67,14.7,238432.0,14.71,14.72,14.67,14.7,238432.0
2022-05-17 12:50:00,14.7,14.71,14.66,14.66,160081.0,14.7,14.71,14.66,14.66,160081.0
2022-05-17 13:00:00,14.66,14.7,14.59,14.68,388919.0,14.66,14.7,14.59,14.68,388919.0
2022-05-17 13:10:00,14.69,14.76,14.68,14.75,452958.0,14.69,14.76,14.68,14.75,452958.0
2022-05-17 13:20:00,14.75,14.77,14.69,14.71,334201.0,14.75,14.77,14.69,14.71,334201.0
2022-05-17 13:30:00,14.71,14.75,14.7,14.71,241428.0,14.71,14.75,14.7,14.71,241428.0
2022-05-17 13:40:00,14.7,14.72,14.66,14.69,286164.0,14.7,14.72,14.66,14.69,286164.0
2022-05-17 13:50:00,14.69,14.72,14.67,14.68,261380.0,14.69,14.72,14.67,14.68,261380.0
2022-05-17 14:00:00,14.68,14.79,14.65,14.78,468810.0,14.68,14.79,14.65,14.78,468810.0
2022-05-17 14:10:00,14.79,14.79,14.57,14.6,765441.0,14.79,14.79,14.57,14.6,765441.0
2022-05-17 14:20:00,14.6,14.66,14.5,14.61,599684.0,14.6,14.66,14.5,14.61,599684.0
2022-05-17 14:30:00,14.61,14.68,14.59,14.68,471348.0,14.61,14.68,14.59,14.68,471348.0
2022-05-17 14:40:00,14.68,14.81,14.67,14.81,602034.0,14.68,14.81,14.67,14.81,602034.0
2022-05-17 14:50:00,14.81,14.81,14.73,14.75,519090.0,14.81,14.81,14.73,14.75,519090.0
2022-05-17 15:00:00,14.75,14.86,14.74,14.83,696481.0,14.75,14.86,14.74,14.83,696481.0
2022-05-17 15:10:00,14.83,14.86,14.8,14.83,472833.0,14.83,14.86,14.8,14.83,472833.0
2022-05-17 15:20:00,14.83,14.86,14.81,14.85,410124.0,14.83,14.86,14.81,14.85,410124.0
2022-05-17 15:30:00,14.85,14.86,14.79,14.81,592400.0,14.85,14.86,14.79,14.81,592400.0
2022-05-17 15:40:00,14.81,14.85,14.77,14.79,1013688.0,14.81,14.85,14.77,14.79,1013688.0
2022-05-17 15:50:00,14.8,14.88,14.8,14.88,1820350.0,14.8,14.88,14.8,14.88,1820350.0
2022-05-18 09:30:00,14.61,14.78,14.55,14.57,1813182.0,14.61,14.78,14.55,14.57,1813182.0
2022-05-18 09:40:00,14.55,14.74,14.55,14.65,968682.0,14.55,14.74,14.55,14.65,968682.0
2022-05-18 09:50:00,14.65,14.67,14.45,14.51,747482.0,14.65,14.67,14.45,14.51,747482.0
2022-05-18 10:00:00,14.51,14.75,14.5,14.69,749060.0,14.51,14.75,14.5,14.69,749060.0
2022-05-18 10:10:00,14.68,14.78,14.62,14.76,526779.0,14.68,14.78,14.62,14.76,526779.0
2022-05-18 10:20:00,14.75,14.83,14.62,14.63,602053.0,14.75,14.83,14.62,14.63,602053.0
2022-05-18 10:30:00,14.62,14.66,14.55,14.59,884131.0,14.62,14.66,14.55,14.59,884131.0
2022-05-18 10:40:00,14.58,14.66,14.54,14.64,515238.0,14.58,14.66,14.54,14.64,515238.0
2022-05-18 10:50:00,14.64,14.66,14.56,14.65,528990.0,14.64,14.66,14.56,14.65,528990.0
2022-05-18 11:00:00,14.65,14.65,14.45,14.46,662747.0,14.65,14.65,14.45,14.46,662747.0
2022-05-18 11:10:00,14.46,14.46,14.32,14.34,682976.0,14.46,14.46,14.32,14.34,682976.0
2022-05-18 11:20:00,14.34,14.35,14.26,14.27,560369.0,14.34,14.35,14.26,14.27,560369.0
2022-05-18 11:30:00,14.27,14.33,14.22,14.29,497916.0,14.27,14.33,14.22,14.29,497916.0
2022-05-18 11:40:00,14.29,14.38,14.27,14.35,549440.0,14.29,14.38,14.27,14.35,549440.0
2022-05-18 11:50:00,14.36,14.37,14.25,14.25,468530.0,14.36,14.37,14.25,14.25,468530.0
2022-05-18 12:00:00,14.25,14.25,14.11,14.15,632667.0,14.25,14.25,14.11,14.15,632667.0
2022-05-18 12:10:00,14.14,14.21,14.12,14.16,509167.0,14.14,14.21,14.12,14.16,509167.0
2022-05-18 12:20:00,14.16,14.17,14.03,14.04,743291.0,14.16,14.17,14.03,14.04,743291.0
2022-05-18 12:30:00,14.05,14.11,14.01,14.09,606447.0,14.05,14.11,14.01,14.09,606447.0
2022-05-18 12:40:00,14.09,14.15,14.04,14.14,599057.0,14.09,14.15,14.04,14.14,599057.0
2022-05-18 12:50:00,14.14,14.18,14.13,14.17,873511.0,14.14,14.18,14.13,14.17,873511.0
2022-05-18 13:00:00,14.17,14.17,14.0,14.01,553228.0,14.17,14.17,14.0,14.01,553228.0
2022-05-18 13:10:00,14.01,14.02,13.91,13.94,1120273.0,14.01,14.02,13.91,13.94,1120273.0
2022-05-18 13:20:00,13.94,13.98,13.9,13.96,610791.0,13.94,13.98,13.9,13.96,610791.0
2022-05-18 13:30:00,13.95,13.98,13.91,13.95,488782.0,13.95,13.98,13.91,13.95,488782.0
2022-05-18 13:40:00,13.95,13.95,13.81,13.84,675628.0,13.95,13.95,13.81,13.84,675628.0
2022-05-18 13:50:00,13.83,13.84,13.79,13.81,733324.0,13.83,13.84,13.79,13.81,733324.0
2022-05-18 14:00:00,13.82,13.82,13.74,13.8,990029.0,13.82,13.82,13.74,13.8,990029.0
2022-05-18 14:10:00,13.79,13.83,13.75,13.8,601400.0,13.79,13.83,13.75,13.8,601400.0
2022-05-18 14:20:00,13.79,13.86,13.77,13.86,797687.0,13.79,13.86,13.77,13.86,797687.0
2022-05-18 14:30:00,13.85,13.86,13.71,13.74,619265.0,13.85,13.86,13.71,13.74,619265.0
2022-05-18 14:40:00,13.74,13.79,13.7,13.76,676133.0,13.74,13.79,13.7,13.76,676133.0
2022-05-18 14:50:00,13.76,13.78,13.71,13.73,632440.0,13.76,13.78,13.71,13.73,632440.0
2022-05-18 15:00:00,13.73,13.82,13.72,13.77,778762.0,13.73,13.82,13.72,13.77,778762.0
2022-05-18 15:10:00,13.77,13.8,13.76,13.78,608673.0,13.77,13.8,13.76,13.78,608673.0
2022-05-18 15:20:00,13.78,13.8,13.71,13.74,898795.0,13.78,13.8,13.71,13.74,898795.0
2022-05-18 15:30:00,13.73,13.86,13.71,13.85,1446944.0,13.73,13.86,13.71,13.85,1446944.0
2022-05-18 15:40:00,13.85,13.88,13.78,13.82,1810613.0,13.85,13.88,13.78,13.82,1810613.0
2022-05-18 15:50:00,13.82,13.86,13.79,13.85,2754131.0,13.82,13.86,13.79,13.85,2754131.0
2022-05-19 09:30:00,13.67,13.94,13.6,13.92,2115750.0,13.67,13.94,13.6,13.92,2115750.0
2022-05-19 09:40:00,13.91,13.93,13.5,13.57,1749234.0,13.91,13.93,13.5,13.57,1749234.0
2022-05-19 09:50:00,13.57,13.74,13.54,13.61,1345584.0,13.57,13.74,13.54,13.61,1345584.0
2022-05-19 10:00:00,13.61,13.86,13.53,13.65,1402142.0,13.61,13.86,13.53,13.65,1402142.0
2022-05-19 10:10:00,13.65,13.76,13.6,13.63,863988.0,13.65,13.76,13.6,13.63,863988.0
2022-05-19 10:20:00,13.62,13.77,13.53,13.58,871741.0,13.62,13.77,13.53,13.58,871741.0
2022-05-19 10:30:00,13.58,13.7,13.5,13.6,1005284.0,13.58,13.7,13.5,13.6,1005284.0
2022-05-19 10:40:00,13.6,13.6,13.48,13.54,1293069.0,13.6,13.6,13.48,13.54,1293069.0
2022-05-19 10:50:00,13.55,13.73,13.52,13.64,742923.0,13.55,13.73,13.52,13.64,742923.0
2022-05-19 11:00:00,13.64,13.73,13.58,13.7,710459.0,13.64,13.73,13.58,13.7,710459.0
2022-05-19 11:10:00,13.7,13.75,13.6,13.66,634089.0,13.7,13.75,13.6,13.66,634089.0
2022-05-19 11:20:00,13.65,13.7,13.6,13.68,604337.0,13.65,13.7,13.6,13.68,604337.0
2022-05-19 11:30:00,13.68,13.85,13.66,13.83,730751.0,13.68,13.85,13.66,13.83,730751.0
2022-05-19 11:40:00,13.83,13.93,13.82,13.88,1059238.0,13.83,13.93,13.82,13.88,1059238.0
2022-05-19 11:50:00,13.88,13.9,13.8,13.88,784865.0,13.88,13.9,13.8,13.88,784865.0
2022-05-19 12:00:00,13.88,13.93,13.84,13.92,548149.0,13.88,13.93,13.84,13.92,548149.0
2022-05-19 12:10:00,13.92,13.94,13.81,13.82,738861.0,13.92,13.94,13.81,13.82,738861.0
2022-05-19 12:20:00,13.81,13.85,13.73,13.85,740530.0,13.81,13.85,13.73,13.85,740530.0
2022-05-19 12:30:00,13.85,13.86,13.69,13.69,795858.0,13.85,13.86,13.69,13.69,795858.0
2022-05-19 12:40:00,13.7,13.7,13.62,13.67,1018346.0,13.7,13.7,13.62,13.67,1018346.0
2022-05-19 12:50:00,13.67,13.72,13.65,13.71,628550.0,13.67,13.72,13.65,13.71,628550.0
2022-05-19 13:00:00,13.71,13.74,13.65,13.67,431064.0,13.71,13.74,13.65,13.67,431064.0
2022-05-19 13:10:00,13.67,13.67,13.58,13.65,781347.0,13.67,13.67,13.58,13.65,781347.0
2022-05-19 13:20:00,13.66,13.75,13.64,13.71,471685.0,13.66,13.75,13.64,13.71,471685.0
2022-05-19 13:30:00,13.71,13.8,13.68,13.74,487064.0,13.71,13.8,13.68,13.74,487064.0
2022-05-19 13:40:00,13.74,13.78,13.62,13.62,381502.0,13.74,13.78,13.62,13.62,381502.0
2022-05-19 13:50:00,13.63,13.89,13.62,13.84,649741.0,13.63,13.89,13.62,13.84,649741.0
2022-05-19 14:00:00,13.84,13.85,13.7,13.76,723441.0,13.84,13.85,13.7,13.76,723441.0
2022-05-19 14:10:00,13.77,13.81,13.73,13.74,505714.0,13.77,13.81,13.73,13.74,505714.0
2022-05-19 14:20:00,13.74,13.79,13.71,13.75,335940.0,13.74,13.79,13.71,13.75,335940.0
2022-05-19 14:30:00,13.75,13.82,13.69,13.77,472727.0,13.75,13.82,13.69,13.77,472727.0
2022-05-19 14:40:00,13.76,13.78,13.65,13.77,692707.0,13.76,13.78,13.65,13.77,692707.0
2022-05-19 14:50:00,13.78,13.81,13.7,13.76,632711.0,13.78,13.81,13.7,13.76,632711.0
2022-05-19 15:00:00,13.77,13.79,13.7,13.71,655883.0,13.77,13.79,13.7,13.71,655883.0
2022-05-19 15:10:00,13.71,13.75,13.64,13.66,778694.0,13.71,13.75,13.64,13.66,778694.0
2022-05-19 15:20:00,13.65,13.66,13.58,13.6,780271.0,13.65,13.66,13.58,13.6,780271.0
2022-05-19 15:30:00,13.6,13.64,13.57,13.59,1174496.0,13.6,13.64,13.57,13.59,1174496.0
2022-05-19 15:40:00,13.6,13.67,13.56,13.63,1628497.0,13.6,13.67,13.56,13.63,1628497.0
2022-05-19 15:50:00,13.63,13.64,13.55,13.58,2231578.0,13.63,13.64,13.55,13.58,2231578.0
2022-05-20 09:30:00,13.81,13.96,13.67,13.74,2068066.0,13.81,13.96,13.67,13.74,2068066.0
2022-05-20 09:40:00,13.73,13.78,13.6,13.65,1166842.0,13.73,13.78,13.6,13.65,1166842.0
2022-05-20 09:50:00,13.65,13.72,13.55,13.61,1154341.0,13.65,13.72,13.55,13.61,1154341.0
2022-05-20 10:00:00,13.61,13.62,13.44,13.49,1428496.0,13.61,13.62,13.44,13.49,1428496.0
2022-05-20 10:10:00,13.5,13.58,13.44,13.51,981802.0,13.5,13.58,13.44,13.51,981802.0
2022-05-20 10:20:00,13.51,13.6,13.46,13.57,679931.0,13.51,13.6,13.46,13.57,679931.0
2022-05-20 10:30:00,13.56,13.59,13.49,13.51,468736.0,13.56,13.59,13.49,13.51,468736.0
2022-05-20 10:40:00,13.51,13.59,13.47,13.48,556781.0,13.51,13.59,13.47,13.48,556781.0
2022-05-20 10:50:00,13.48,13.49,13.34,13.36,915536.0,13.48,13.49,13.34,13.36,915536.0
2022-05-20 11:00:00,13.35,13.4,13.3,13.32,682387.0,13.35,13.4,13.3,13.32,682387.0
2022-05-20 11:10:00,13.32,13.32,13.22,13.25,1045510.0,13.32,13.32,13.22,13.25,1045510.0
2022-05-20 11:20:00,13.25,13.29,13.18,13.28,809946.0,13.25,13.29,13.18,13.28,809946.0
2022-05-20 11:30:00,13.27,13.33,13.19,13.21,803807.0,13.27,13.33,13.19,13.21,803807.0
2022-05-20 11:40:00,13.21,13.27,13.18,13.25,808795.0,13.21,13.27,13.18,13.25,808795.0
2022-05-20 11:50:00,13.25,13.27,13.18,13.19,404974.0,13.25,13.27,13.18,13.19,404974.0
2022-05-20 12:00:00,13.19,13.21,13.09,13.1,596108.0,13.19,13.21,13.09,13.1,596108.0
2022-05-20 12:10:00,13.09,13.16,13.05,13.11,682736.0,13.09,13.16,13.05,13.11,682736.0
2022-05-20 12:20:00,13.1,13.14,13.05,13.07,657799.0,13.1,13.14,13.05,13.07,657799.0
2022-05-20 12:30:00,13.07,13.1,13.01,13.01,861737.0,13.07,13.1,13.01,13.01,861737.0
2022-05-20 12:40:00,13.01,13.03,12.91,13.02,1426401.0,13.01,13.03,12.91,13.02,1426401.0
2022-05-20 12:50:00,13.02,13.03,12.89,12.91,1172323.0,13.02,13.03,12.89,12.91,1172323.0
2022-05-20 13:00:00,12.91,12.94,12.85,12.87,704340.0,12.91,12.94,12.85,12.87,704340.0
2022-05-20 13:10:00,12.87,12.87,12.79,12.79,999278.0,12.87,12.87,12.79,12.79,999278.0
2022-05-20 13:20:00,12.79,12.81,12.7,12.71,1430647.0,12.79,12.81,12.7,12.71,1430647.0
2022-05-20 13:30:00,12.71,12.88,12.69,12.82,1535491.0,12.71,12.88,12.69,12.82,1535491.0
2022-05-20 13:40:00,12.81,12.92,12.8,12.87,921630.0,12.81,12.92,12.8,12.87,921630.0
2022-05-20 13:50:00,12.86,12.93,12.82,12.9,1074868.0,12.86,12.93,12.82,12.9,1074868.0
2022-05-20 14:00:00,12.9,12.91,12.77,12.83,1164697.0,12.9,12.91,12.77,12.83,1164697.0
2022-05-20 14:10:00,12.83,12.87,12.78,12.79,772136.0,12.83,12.87,12.78,12.79,772136.0
2022-05-20 14:20:00,12.79,12.81,12.74,12.77,932592.0,12.79,12.81,12.74,12.77,932592.0
2022-05-20 14:30:00,12.76,12.78,12.72,12.73,949168.0,12.76,12.78,12.72,12.73,949168.0
2022-05-20 14:40:00,12.73,12.81,12.72,12.79,987734.0,12.73,12.81,12.72,12.79,987734.0
2022-05-20 14:50:00,12.79,12.89,12.76,12.82,951231.0,12.79,12.89,12.76,12.82,951231.0
2022-05-20 15:00:00,12.82,12.87,12.76,12.79,977643.0,12.82,12.87,12.76,12.79,977643.0
2022-05-20 15:10:00,12.79,12.85,12.77,12.83,674141.0,12.79,12.85,12.77,12.83,674141.0
2022-05-20 15:20:00,12.83,12.9,12.81,12.89,817103.0,12.83,12.9,12.81,12.89,817103.0
2022-05-20 15:30:00,12.9,13.08,12.87,13.05,1755469.0,12.9,13.08,12.87,13.05,1755469.0
2022-05-20 15:40:00,13.05,13.13,13.01,13.07,1789453.0,13.05,13.13,13.01,13.07,1789453.0
2022-05-20 15:50:00,13.07,13.14,13.04,13.14,2975820.0,13.07,13.14,13.04,13.14,2975820.0
2022-05-23 09:30:00,13.12,13.19,12.75,12.78,3059193.0,13.12,13.19,12.75,12.78,3059193.0
2022-05-23 09:40:00,12.77,13.02,12.74,12.97,1820551.0,12.77,13.02,12.74,12.97,1820551.0
2022-05-23 09:50:00,12.96,13.0,12.61,12.63,1909244.0,12.96,13.0,12.61,12.63,1909244.0
2022-05-23 10:00:00,12.63,12.7,12.54,12.63,1530298.0,12.63,12.7,12.54,12.63,1530298.0
2022-05-23 10:10:00,12.63,12.81,12.6,12.8,1356963.0,12.63,12.81,12.6,12.8,1356963.0
2022-05-23 10:20:00,12.79,12.87,12.68,12.87,1106296.0,12.79,12.87,12.68,12.87,1106296.0
2022-05-23 10:30:00,12.87,12.95,12.82,12.87,1156131.0,12.87,12.95,12.82,12.87,1156131.0
2022-05-23 10:40:00,12.87,12.91,12.73,12.79,943287.0,12.87,12.91,12.73,12.79,943287.0
2022-05-23 10:50:00,12.79,12.83,12.68,12.81,959074.0,12.79,12.83,12.68,12.81,959074.0
2022-05-23 11:00:00,12.8,12.95,12.78,12.86,914511.0,12.8,12.95,12.78,12.86,914511.0
2022-05-23 11:10:00,12.86,12.93,12.81,12.86,797119.0,12.86,12.93,12.81,12.86,797119.0
2022-05-23 11:20:00,12.85,12.98,12.84,12.96,859048.0,12.85,12.98,12.84,12.96,859048.0
2022-05-23 11:30:00,12.96,13.03,12.94,13.0,1027558.0,12.96,13.03,12.94,13.0,1027558.0
2022-05-23 11:40:00,13.0,13.06,12.97,12.99,702206.0,13.0,13.06,12.97,12.99,702206.0
2022-05-23 11:50:00,12.99,13.04,12.96,13.01,479582.0,12.99,13.04,12.96,13.01,479582.0
2022-05-23 12:00:00,13.01,13.13,12.99,13.12,591433.0,13.01,13.13,12.99,13.12,591433.0
2022-05-23 12:10:00,13.12,13.12,13.01,13.03,599586.0,13.12,13.12,13.01,13.03,599586.0
2022-05-23 12:20:00,13.02,13.13,13.02,13.07,575046.0,13.02,13.13,13.02,13.07,575046.0
2022-05-23 12:30:00,13.07,13.08,13.02,13.06,474491.0,13.07,13.08,13.02,13.06,474491.0
2022-05-23 12:40:00,13.06,13.09,13.02,13.03,540452.0,13.06,13.09,13.02,13.03,540452.0
2022-05-23 12:50:00,13.03,13.1,13.01,13.1,569096.0,13.03,13.1,13.01,13.1,569096.0
2022-05-23 13:00:00,13.09,13.1,13.02,13.06,558681.0,13.09,13.1,13.02,13.06,558681.0
2022-05-23 13:10:00,13.05,13.11,13.02,13.04,768103.0,13.05,13.11,13.02,13.04,768103.0
2022-05-23 13:20:00,13.04,13.07,12.99,13.06,611798.0,13.04,13.07,12.99,13.06,611798.0
2022-05-23 13:30:00,13.06,13.12,13.02,13.09,446412.0,13.06,13.12,13.02,13.09,446412.0
2022-05-23 13:40:00,13.1,13.14,13.07,13.13,589393.0,13.1,13.14,13.07,13.13,589393.0
2022-05-23 13:50:00,13.12,13.14,13.08,13.13,370253.0,13.12,13.14,13.08,13.13,370253.0
2022-05-23 14:00:00,13.13,13.15,13.09,13.13,481635.0,13.13,13.15,13.09,13.13,481635.0
2022-05-23 14:10:00,13.13,13.17,13.12,13.17,469365.0,13.13,13.17,13.12,13.17,469365.0
2022-05-23 14:20:00,13.17,13.19,13.13,13.16,490503.0,13.17,13.19,13.13,13.16,490503.0
2022-05-23 14:30:00,13.16,13.17,13.12,13.16,267194.0,13.16,13.17,13.12,13.16,267194.0
2022-05-23 14:40:00,13.15,13.18,13.12,13.13,445636.0,13.15,13.18,13.12,13.13,445636.0
2022-05-23 14:50:00,13.13,13.14,13.07,13.1,532224.0,13.13,13.14,13.07,13.1,532224.0
2022-05-23 15:00:00,13.09,13.15,13.08,13.13,342852.0,13.09,13.15,13.08,13.13,342852.0
2022-05-23 15:10:00,13.14,13.14,13.05,13.07,659049.0,13.14,13.14,13.05,13.07,659049.0
2022-05-23 15:20:00,13.07,13.09,13.02,13.08,564244.0,13.07,13.09,13.02,13.08,564244.0
2022-05-23 15:30:00,13.07,13.1,13.04,13.05,701483.0,13.07,13.1,13.04,13.05,701483.0
2022-05-23 15:40:00,13.04,13.06,13.01,13.03,898812.0,13.04,13.06,13.01,13.03,898812.0
2022-05-23 15:50:00,13.03,13.12,13.02,13.1,2730465.0,13.03,13.12,13.02,13.1,2730465.0
2022-05-24 09:30:00,12.84,12.87,12.55,12.59,2311602.0,12.84,12.87,12.55,12.59,2311602.0
2022-05-24 09:40:00,12.59,12.66,12.51,12.51,1493567.0,12.59,12.66,12.51,12.51,1493567.0
2022-05-24 09:50:00,12.51,12.56,12.36,12.37,2467305.0,12.51,12.56,12.36,12.37,2467305.0
2022-05-24 10:00:00,12.37,12.38,12.17,12.19,2090407.0,12.37,12.38,12.17,12.19,2090407.0
2022-05-24 10:10:00,12.2,12.26,12.11,12.13,1989996.0,12.2,12.26,12.11,12.13,1989996.0
2022-05-24 10:20:00,12.13,12.22,12.09,12.12,2359996.0,12.13,12.22,12.09,12.12,2359996.0
2022-05-24 10:30:00,12.12,12.14,12.01,12.04,2030263.0,12.12,12.14,12.01,12.04,2030263.0
2022-05-24 10:40:00,12.04,12.05,11.88,11.88,2677377.0,12.04,12.05,11.88,11.88,2677377.0
2022-05-24 10:50:00,11.88,11.94,11.86,11.91,2026919.0,11.88,11.94,11.86,11.91,2026919.0
2022-05-24 11:00:00,11.9,11.97,11.84,11.88,1657404.0,11.9,11.97,11.84,11.88,1657404.0
2022-05-24 11:10:00,11.88,11.9,11.77,11.78,2042337.0,11.88,11.9,11.77,11.78,2042337.0
2022-05-24 11:20:00,11.79,11.88,11.77,11.87,1334896.0,11.79,11.88,11.77,11.87,1334896.0
2022-05-24 11:30:00,11.87,11.9,11.81,11.85,1254713.0,11.87,11.9,11.81,11.85,1254713.0
2022-05-24 11:40:00,11.84,12.0,11.83,11.95,1178912.0,11.84,12.0,11.83,11.95,1178912.0
2022-05-24 11:50:00,11.95,11.96,11.89,11.92,981883.0,11.95,11.96,11.89,11.92,981883.0
2022-05-24 12:00:00,11.92,11.93,11.88,11.92,1032741.0,11.92,11.93,11.88,11.92,1032741.0
2022-05-24 12:10:00,11.92,12.01,11.89,11.92,1087563.0,11.92,12.01,11.89,11.92,1087563.0
2022-05-24 12:20:00,11.91,11.92,11.85,11.85,796708.0,11.91,11.92,11.85,11.85,796708.0
2022-05-24 12:30:00,11.86,11.87,11.77,11.78,1358292.0,11.86,11.87,11.77,11.78,1358292.0
2022-05-24 12:40:00,11.78,11.79,11.73,11.76,1103281.0,11.78,11.79,11.73,11.76,1103281.0
2022-05-24 12:50:00,11.76,11.81,11.75,11.79,848890.0,11.76,11.81,11.75,11.79,848890.0
2022-05-24 13:00:00,11.79,11.79,11.66,11.69,1163146.0,11.79,11.79,11.66,11.69,1163146.0
2022-05-24 13:10:00,11.69,11.71,11.66,11.69,656668.0,11.69,11.71,11.66,11.69,656668.0
2022-05-24 13:20:00,11.69,11.69,11.63,11.69,737090.0,11.69,11.69,11.63,11.69,737090.0
2022-05-24 13:30:00,11.68,11.69,11.6,11.66,824732.0,11.68,11.69,11.6,11.66,824732.0
2022-05-24 13:40:00,11.66,11.85,11.65,11.74,3127469.0,11.66,11.85,11.65,11.74,3127469.0
2022-05-24 13:50:00,11.75,11.76,11.67,11.71,1412772.0,11.75,11.76,11.67,11.71,1412772.0
2022-05-24 14:00:00,11.71,11.74,11.63,11.71,1054323.0,11.71,11.74,11.63,11.71,1054323.0
2022-05-24 14:10:00,11.71,11.78,11.69,11.72,1328506.0,11.71,11.78,11.69,11.72,1328506.0
2022-05-24 14:20:00,11.72,11.79,11.7,11.74,567219.0,11.72,11.79,11.7,11.74,567219.0
2022-05-24 14:30:00,11.73,11.75,11.7,11.74,653024.0,11.73,11.75,11.7,11.74,653024.0
2022-05-24 14:40:00,11.74,11.75,11.63,11.63,640629.0,11.74,11.75,11.63,11.63,640629.0
2022-05-24 14:50:00,11.63,11.64,11.56,11.6,1061505.0,11.63,11.64,11.56,11.6,1061505.0
2022-05-24 15:00:00,11.6,11.69,11.59,11.69,868947.0,11.6,11.69,11.59,11.69,868947.0
2022-05-24 15:10:00,11.69,11.71,11.67,11.69,906547.0,11.69,11.71,11.67,11.69,906547.0
2022-05-24 15:20:00,11.69,11.69,11.62,11.64,1471633.0,11.69,11.69,11.62,11.64,1471633.0
2022-05-24 15:30:00,11.64,11.82,11.63,11.8,1726933.0,11.64,11.82,11.63,11.8,1726933.0
2022-05-24 15:40:00,11.81,11.87,11.79,11.82,2252053.0,11.81,11.87,11.79,11.82,2252053.0
2022-05-24 15:50:00,11.82,11.83,11.74,11.76,3168483.0,11.82,11.83,11.74,11.76,3168483.0
2022-05-25 09:30:00,11.65,12.03,11.61,11.86,3234675.0,11.65,12.03,11.61,11.86,3234675.0
2022-05-25 09:40:00,11.86,11.91,11.62,11.65,2064293.0,11.86,11.91,11.62,11.65,2064293.0
2022-05-25 09:50:00,11.66,11.9,11.64,11.89,1582301.0,11.66,11.9,11.64,11.89,1582301.0
2022-05-25 10:00:00,11.9,12.05,11.8,12.05,1637363.0,11.9,12.05,11.8,12.05,1637363.0
2022-05-25 10:10:00,12.04,12.19,12.02,12.16,1913927.0,12.04,12.19,12.02,12.16,1913927.0
2022-05-25 10:20:00,12.16,12.3,12.14,12.29,1466637.0,12.16,12.3,12.14,12.29,1466637.0
2022-05-25 10:30:00,12.29,12.31,12.23,12.28,1354104.0,12.29,12.31,12.23,12.28,1354104.0
2022-05-25 10:40:00,12.29,12.31,12.12,12.13,1347400.0,12.29,12.31,12.12,12.13,1347400.0
2022-05-25 10:50:00,12.13,12.23,12.13,12.23,733986.0,12.13,12.23,12.13,12.23,733986.0
2022-05-25 11:00:00,12.23,12.24,12.13,12.17,678180.0,12.23,12.24,12.13,12.17,678180.0
2022-05-25 11:10:00,12.16,12.22,12.14,12.14,466009.0,12.16,12.22,12.14,12.14,466009.0
2022-05-25 11:20:00,12.15,12.15,12.06,12.09,723157.0,12.15,12.15,12.06,12.09,723157.0
2022-05-25 11:30:00,12.09,12.09,11.96,12.0,1018856.0,12.09,12.09,11.96,12.0,1018856.0
2022-05-25 11:40:00,12.01,12.13,11.99,12.07,663791.0,12.01,12.13,11.99,12.07,663791.0
2022-05-25 11:50:00,12.07,12.1,12.04,12.07,531997.0,12.07,12.1,12.04,12.07,531997.0
2022-05-25 12:00:00,12.07,12.1,12.04,12.08,388528.0,12.07,12.1,12.04,12.08,388528.0
2022-05-25 12:10:00,12.08,12.14,12.05,12.1,623834.0,12.08,12.14,12.05,12.1,623834.0
2022-05-25 12:20:00,12.1,12.1,12.03,12.07,492459.0,12.1,12.1,12.03,12.07,492459.0
2022-05-25 12:30:00,12.07,12.11,11.99,12.0,474974.0,12.07,12.11,11.99,12.0,474974.0
2022-05-25 12:40:00,12.0,12.11,11.99,12.11,666077.0,12.0,12.11,11.99,12.11,666077.0
2022-05-25 12:50:00,12.1,12.1,12.02,12.07,307352.0,12.1,12.1,12.02,12.07,307352.0
2022-05-25 13:00:00,12.06,12.06,12.0,12.01,271688.0,12.06,12.06,12.0,12.01,271688.0
2022-05-25 13:10:00,12.01,12.03,11.97,11.99,670484.0,12.01,12.03,11.97,11.99,670484.0
2022-05-25 13:20:00,11.98,12.01,11.94,11.99,342001.0,11.98,12.01,11.94,11.99,342001.0
2022-05-25 13:30:00,11.98,12.03,11.97,12.0,299972.0,11.98,12.03,11.97,12.0,299972.0
2022-05-25 13:40:00,12.0,12.01,11.95,12.0,529424.0,12.0,12.01,11.95,12.0,529424.0
2022-05-25 13:50:00,11.99,12.0,11.91,11.94,401495.0,11.99,12.0,11.91,11.94,401495.0
2022-05-25 14:00:00,11.94,12.06,11.82,11.89,986264.0,11.94,12.06,11.82,11.89,986264.0
2022-05-25 14:10:00,11.88,12.02,11.87,11.95,729420.0,11.88,12.02,11.87,11.95,729420.0
2022-05-25 14:20:00,11.95,12.05,11.92,12.04,419082.0,11.95,12.05,11.92,12.04,419082.0
2022-05-25 14:30:00,12.04,12.13,12.04,12.05,594673.0,12.04,12.13,12.04,12.05,594673.0
2022-05-25 14:40:00,12.06,12.11,12.02,12.03,358009.0,12.06,12.11,12.02,12.03,358009.0
2022-05-25 14:50:00,12.03,12.13,12.03,12.11,533598.0,12.03,12.13,12.03,12.11,533598.0
2022-05-25 15:00:00,12.1,12.24,12.09,12.23,829372.0,12.1,12.24,12.09,12.23,829372.0
2022-05-25 15:10:00,12.23,12.27,12.22,12.26,897306.0,12.23,12.27,12.22,12.26,897306.0
2022-05-25 15:20:00,12.26,12.29,12.24,12.28,762159.0,12.26,12.29,12.24,12.28,762159.0
2022-05-25 15:30:00,12.28,12.3,12.2,12.21,662284.0,12.28,12.3,12.2,12.21,662284.0
2022-05-25 15:40:00,12.2,12.21,12.14,12.15,1014939.0,12.2,12.21,12.14,12.15,1014939.0
2022-05-25 15:50:00,12.14,12.19,12.11,12.18,1837747.0,12.14,12.19,12.11,12.18,1837747.0
2022-05-26 09:30:00,12.3,12.78,12.3,12.66,3285321.0,12.3,12.78,12.3,12.66,3285321.0
2022-05-26 09:40:00,12.65,12.85,12.58,12.79,1897440.0,12.65,12.85,12.58,12.79,1897440.0
2022-05-26 09:50:00,12.8,12.92,12.75,12.92,1594461.0,12.8,12.92,12.75,12.92,1594461.0
2022-05-26 10:00:00,12.92,12.96,12.81,12.92,1336899.0,12.92,12.96,12.81,12.92,1336899.0
2022-05-26 10:10:00,12.93,13.09,12.9,13.09,1551034.0,12.93,13.09,12.9,13.09,1551034.0
2022-05-26 10:20:00,13.1,13.14,13.0,13.0,1697766.0,13.1,13.14,13.0,13.0,1697766.0
2022-05-26 10:30:00,13.01,13.13,12.95,13.12,1668360.0,13.01,13.13,12.95,13.12,1668360.0
2022-05-26 10:40:00,13.12,13.19,13.1,13.17,1243646.0,13.12,13.19,13.1,13.17,1243646.0
2022-05-26 10:50:00,13.18,13.22,13.13,13.16,1233735.0,13.18,13.22,13.13,13.16,1233735.0
2022-05-26 11:00:00,13.15,13.29,13.14,13.26,1137009.0,13.15,13.29,13.14,13.26,1137009.0
2022-05-26 11:10:00,13.26,13.32,13.22,13.29,1132695.0,13.26,13.32,13.22,13.29,1132695.0
2022-05-26 11:20:00,13.28,13.35,13.26,13.33,966782.0,13.28,13.35,13.26,13.33,966782.0
2022-05-26 11:30:00,13.33,13.38,13.26,13.34,1316132.0,13.33,13.38,13.26,13.34,1316132.0
2022-05-26 11:40:00,13.33,13.33,13.22,13.26,1176095.0,13.33,13.33,13.22,13.26,1176095.0
2022-05-26 11:50:00,13.26,13.29,13.22,13.27,762709.0,13.26,13.29,13.22,13.27,762709.0
2022-05-26 12:00:00,13.26,13.32,13.24,13.29,735627.0,13.26,13.32,13.24,13.29,735627.0
2022-05-26 12:10:00,13.29,13.4,13.28,13.4,1223648.0,13.29,13.4,13.28,13.4,1223648.0
2022-05-26 12:20:00,13.4,13.43,13.37,13.41,883943.0,13.4,13.43,13.37,13.41,883943.0
2022-05-26 12:30:00,13.4,13.42,13.34,13.4,874674.0,13.4,13.42,13.34,13.4,874674.0
2022-05-26 12:40:00,13.4,13.42,13.34,13.41,775245.0,13.4,13.42,13.34,13.41,775245.0
2022-05-26 12:50:00,13.42,13.46,13.4,13.46,689107.0,13.42,13.46,13.4,13.46,689107.0
2022-05-26 13:00:00,13.46,13.47,13.4,13.44,602208.0,13.46,13.47,13.4,13.44,602208.0
2022-05-26 13:10:00,13.44,13.46,13.35,13.39,695200.0,13.44,13.46,13.35,13.39,695200.0
2022-05-26 13:20:00,13.38,13.4,13.27,13.29,1196263.0,13.38,13.4,13.27,13.29,1196263.0
2022-05-26 13:30:00,13.3,13.33,13.28,13.31,635625.0,13.3,13.33,13.28,13.31,635625.0
2022-05-26 13:40:00,13.31,13.34,13.29,13.33,727655.0,13.31,13.34,13.29,13.33,727655.0
2022-05-26 13:50:00,13.32,13.38,13.31,13.37,602401.0,13.32,13.38,13.31,13.37,602401.0
2022-05-26 14:00:00,13.37,13.37,13.29,13.33,693130.0,13.37,13.37,13.29,13.33,693130.0
2022-05-26 14:10:00,13.33,13.36,13.3,13.31,468347.0,13.33,13.36,13.3,13.31,468347.0
2022-05-26 14:20:00,13.31,13.34,13.28,13.3,468148.0,13.31,13.34,13.28,13.3,468148.0
2022-05-26 14:30:00,13.3,13.32,13.23,13.25,556753.0,13.3,13.32,13.23,13.25,556753.0
2022-05-26 14:40:00,13.24,13.24,13.19,13.2,714931.0,13.24,13.24,13.19,13.2,714931.0
2022-05-26 14:50:00,13.2,13.25,13.2,13.24,392429.0,13.2,13.25,13.2,13.24,392429.0
2022-05-26 15:00:00,13.23,13.24,13.16,13.2,793516.0,13.23,13.24,13.16,13.2,793516.0
2022-05-26 15:10:00,13.21,13.21,13.12,13.16,755475.0,13.21,13.21,13.12,13.16,755475.0
2022-05-26 15:20:00,13.15,13.19,13.13,13.17,673529.0,13.15,13.19,13.13,13.17,673529.0
2022-05-26 15:30:00,13.17,13.2,13.16,13.18,915801.0,13.17,13.2,13.16,13.18,915801.0
2022-05-26 15:40:00,13.19,13.25,13.18,13.25,1513154.0,13.19,13.25,13.18,13.25,1513154.0
2022-05-26 15:50:00,13.25,13.28,13.21,13.21,3013453.0,13.25,13.28,13.21,13.21,3013453.0
2022-05-27 09:30:00,13.35,13.72,13.33,13.57,3143469.0,13.35,13.72,13.33,13.57,3143469.0
2022-05-27 09:40:00,13.58,13.69,13.53,13.6,1514912.0,13.58,13.69,13.53,13.6,1514912.0
2022-05-27 09:50:00,13.6,13.72,13.53,13.7,1144299.0,13.6,13.72,13.53,13.7,1144299.0
2022-05-27 10:00:00,13.7,13.72,13.56,13.62,1194382.0,13.7,13.72,13.56,13.62,1194382.0
2022-05-27 10:10:00,13.61,13.68,13.54,13.55,1317902.0,13.61,13.68,13.54,13.55,1317902.0
2022-05-27 10:20:00,13.56,13.59,13.49,13.54,949491.0,13.56,13.59,13.49,13.54,949491.0
2022-05-27 10:30:00,13.54,13.68,13.53,13.63,852497.0,13.54,13.68,13.53,13.63,852497.0
2022-05-27 10:40:00,13.63,13.65,13.5,13.53,1231992.0,13.63,13.65,13.5,13.53,1231992.0
2022-05-27 10:50:00,13.54,13.57,13.46,13.49,664813.0,13.54,13.57,13.46,13.49,664813.0
2022-05-27 11:00:00,13.48,13.52,13.43,13.51,792808.0,13.48,13.52,13.43,13.51,792808.0
2022-05-27 11:10:00,13.51,13.54,13.48,13.52,556995.0,13.51,13.54,13.48,13.52,556995.0
2022-05-27 11:20:00,13.52,13.55,13.48,13.53,386617.0,13.52,13.55,13.48,13.53,386617.0
2022-05-27 11:30:00,13.52,13.69,13.52,13.67,1592619.0,13.52,13.69,13.52,13.67,1592619.0
2022-05-27 11:40:00,13.68,13.78,13.66,13.77,1321908.0,13.68,13.78,13.66,13.77,1321908.0
2022-05-27 11:50:00,13.78,13.83,13.77,13.79,639852.0,13.78,13.83,13.77,13.79,639852.0
2022-05-27 12:00:00,13.79,13.84,13.78,13.82,667022.0,13.79,13.84,13.78,13.82,667022.0
2022-05-27 12:10:00,13.81,13.86,13.76,13.79,684836.0,13.81,13.86,13.76,13.79,684836.0
2022-05-27 12:20:00,13.79,13.84,13.79,13.84,503319.0,13.79,13.84,13.79,13.84,503319.0
2022-05-27 12:30:00,13.84,13.85,13.76,13.79,537060.0,13.84,13.85,13.76,13.79,537060.0
2022-05-27 12:40:00,13.79,13.86,13.78,13.8,545138.0,13.79,13.86,13.78,13.8,545138.0
2022-05-27 12:50:00,13.81,13.88,13.79,13.86,680711.0,13.81,13.88,13.79,13.86,680711.0
2022-05-27 13:00:00,13.86,13.87,13.83,13.85,363099.0,13.86,13.87,13.83,13.85,363099.0
2022-05-27 13:10:00,13.85,13.87,13.82,13.84,340278.0,13.85,13.87,13.82,13.84,340278.0
2022-05-27 13:20:00,13.84,13.84,13.79,13.82,421952.0,13.84,13.84,13.79,13.82,421952.0
2022-05-27 13:30:00,13.82,13.83,13.77,13.78,393753.0,13.82,13.83,13.77,13.78,393753.0
2022-05-27 13:40:00,13.78,13.82,13.76,13.81,363749.0,13.78,13.82,13.76,13.81,363749.0
2022-05-27 13:50:00,13.81,13.82,13.77,13.79,385464.0,13.81,13.82,13.77,13.79,385464.0
2022-05-27 14:00:00,13.79,13.82,13.78,13.81,305322.0,13.79,13.82,13.78,13.81,305322.0
2022-05-27 14:10:00,13.81,13.86,13.81,13.86,436654.0,13.81,13.86,13.81,13.86,436654.0
2022-05-27 14:20:00,13.86,13.91,13.85,13.91,635131.0,13.86,13.91,13.85,13.91,635131.0
2022-05-27 14:30:00,13.91,13.94,13.9,13.91,399494.0,13.91,13.94,13.9,13.91,399494.0
2022-05-27 14:40:00,13.9,13.91,13.87,13.88,284201.0,13.9,13.91,13.87,13.88,284201.0
2022-05-27 14:50:00,13.88,13.91,13.87,13.88,349486.0,13.88,13.91,13.87,13.88,349486.0
2022-05-27 15:00:00,13.88,13.91,13.87,13.89,631423.0,13.88,13.91,13.87,13.89,631423.0
2022-05-27 15:10:00,13.89,13.9,13.87,13.9,380064.0,13.89,13.9,13.87,13.9,380064.0
2022-05-27 15:20:00,13.9,13.93,13.88,13.92,582438.0,13.9,13.93,13.88,13.92,582438.0
2022-05-27 15:30:00,13.92,13.94,13.88,13.9,642549.0,13.92,13.94,13.88,13.9,642549.0
2022-05-27 15:40:00,13.89,13.91,13.86,13.88,1291689.0,13.89,13.91,13.86,13.88,1291689.0
2022-05-27 15:50:00,13.88,13.97,13.88,13.96,2374468.0,13.88,13.97,13.88,13.96,2374468.0
2022-05-31 09:30:00,13.86,14.1,13.82,13.93,3124514.0,13.86,14.1,13.82,13.93,3124514.0
2022-05-31 09:40:00,13.93,14.17,13.91,14.07,1509227.0,13.93,14.17,13.91,14.07,1509227.0
2022-05-31 09:50:00,14.07,14.13,13.94,14.01,1685111.0,14.07,14.13,13.94,14.01,1685111.0
2022-05-31 10:00:00,14.0,14.03,13.74,13.74,2224594.0,14.0,14.03,13.74,13.74,2224594.0
2022-05-31 10:10:00,13.75,14.02,13.72,14.0,1611797.0,13.75,14.02,13.72,14.0,1611797.0
2022-05-31 10:20:00,14.01,14.08,13.98,13.99,965213.0,14.01,14.08,13.98,13.99,965213.0
2022-05-31 10:30:00,13.98,14.12,13.95,14.02,1025696.0,13.98,14.12,13.95,14.02,1025696.0
2022-05-31 10:40:00,14.02,14.14,14.0,14.08,764902.0,14.02,14.14,14.0,14.08,764902.0
2022-05-31 10:50:00,14.07,14.13,14.05,14.07,675982.0,14.07,14.13,14.05,14.07,675982.0
2022-05-31 11:00:00,14.06,14.12,13.95,13.99,659916.0,14.06,14.12,13.95,13.99,659916.0
2022-05-31 11:10:00,13.99,14.01,13.91,13.92,523298.0,13.99,14.01,13.91,13.92,523298.0
2022-05-31 11:20:00,13.92,13.94,13.88,13.9,694571.0,13.92,13.94,13.88,13.9,694571.0
2022-05-31 11:30:00,13.89,13.93,13.83,13.93,509482.0,13.89,13.93,13.83,13.93,509482.0
2022-05-31 11:40:00,13.93,14.01,13.9,14.0,378543.0,13.93,14.01,13.9,14.0,378543.0
2022-05-31 11:50:00,14.01,14.07,13.99,14.07,473086.0,14.01,14.07,13.99,14.07,473086.0
2022-05-31 12:00:00,14.06,14.13,14.06,14.09,479488.0,14.06,14.13,14.06,14.09,479488.0
2022-05-31 12:10:00,14.08,14.11,14.02,14.06,416331.0,14.08,14.11,14.02,14.06,416331.0
2022-05-31 12:20:00,14.07,14.08,13.99,14.06,311582.0,14.07,14.08,13.99,14.06,311582.0
2022-05-31 12:30:00,14.06,14.13,14.05,14.11,328911.0,14.06,14.13,14.05,14.11,328911.0
2022-05-31 12:40:00,14.12,14.16,14.1,14.11,373582.0,14.12,14.16,14.1,14.11,373582.0
2022-05-31 12:50:00,14.12,14.13,14.08,14.09,387618.0,14.12,14.13,14.08,14.09,387618.0
2022-05-31 13:00:00,14.08,14.12,14.01,14.12,274659.0,14.08,14.12,14.01,14.12,274659.0
2022-05-31 13:10:00,14.11,14.11,13.94,13.97,405481.0,14.11,14.11,13.94,13.97,405481.0
2022-05-31 13:20:00,13.98,14.0,13.95,13.98,378830.0,13.98,14.0,13.95,13.98,378830.0
2022-05-31 13:30:00,13.98,14.03,13.96,13.98,367819.0,13.98,14.03,13.96,13.98,367819.0
2022-05-31 13:40:00,13.98,14.03,13.97,14.02,316264.0,13.98,14.03,13.97,14.02,316264.0
2022-05-31 13:50:00,14.02,14.13,14.0,14.13,558466.0,14.02,14.13,14.0,14.13,558466.0
2022-05-31 14:00:00,14.12,14.15,14.08,14.12,598810.0,14.12,14.15,14.08,14.12,598810.0
2022-05-31 14:10:00,14.12,14.14,14.09,14.12,324454.0,14.12,14.14,14.09,14.12,324454.0
2022-05-31 14:20:00,14.12,14.14,14.05,14.06,307831.0,14.12,14.14,14.05,14.06,307831.0
2022-05-31 14:30:00,14.06,14.08,14.03,14.05,433701.0,14.06,14.08,14.03,14.05,433701.0
2022-05-31 14:40:00,14.04,14.05,13.89,13.92,650203.0,14.04,14.05,13.89,13.92,650203.0
2022-05-31 14:50:00,13.92,13.94,13.84,13.89,495445.0,13.92,13.94,13.84,13.89,495445.0
2022-05-31 15:00:00,13.89,13.91,13.84,13.91,533728.0,13.89,13.91,13.84,13.91,533728.0
2022-05-31 15:10:00,13.9,13.94,13.86,13.88,680995.0,13.9,13.94,13.86,13.88,680995.0
2022-05-31 15:20:00,13.89,13.93,13.88,13.91,415603.0,13.89,13.93,13.88,13.91,415603.0
2022-05-31 15:30:00,13.9,13.95,13.89,13.93,746417.0,13.9,13.95,13.89,13.93,746417.0
2022-05-31 15:40:00,13.93,13.96,13.86,13.89,1214058.0,13.93,13.96,13.86,13.89,1214058.0
2022-05-31 15:50:00,13.89,13.99,13.86,13.88,2923801.0,13.89,13.99,13.86,13.88,2923801.0
2022-06-01 09:30:00,14.04,14.2,13.78,13.83,2748346.0,14.04,14.2,13.78,13.83,2748346.0
2022-06-01 09:40:00,13.84,13.99,13.75,13.83,1278979.0,13.84,13.99,13.75,13.83,1278979.0
2022-06-01 09:50:00,13.83,13.85,13.6,13.67,1389576.0,13.83,13.85,13.6,13.67,1389576.0
2022-06-01 10:00:00,13.68,13.74,13.55,13.62,1265520.0,13.68,13.74,13.55,13.62,1265520.0
2022-06-01 10:10:00,13.62,13.68,13.47,13.51,1349014.0,13.62,13.68,13.47,13.51,1349014.0
2022-06-01 10:20:00,13.5,13.54,13.39,13.42,1158717.0,13.5,13.54,13.39,13.42,1158717.0
2022-06-01 10:30:00,13.42,13.48,13.31,13.38,1021991.0,13.42,13.48,13.31,13.38,1021991.0
2022-06-01 10:40:00,13.38,13.45,13.37,13.38,956631.0,13.38,13.45,13.37,13.38,956631.0
2022-06-01 10:50:00,13.38,13.53,13.37,13.49,1087815.0,13.38,13.53,13.37,13.49,1087815.0
2022-06-01 11:00:00,13.5,13.5,13.37,13.38,760352.0,13.5,13.5,13.37,13.38,760352.0
2022-06-01 11:10:00,13.38,13.42,13.32,13.34,567145.0,13.38,13.42,13.32,13.34,567145.0
2022-06-01 11:20:00,13.33,13.34,13.26,13.31,855885.0,13.33,13.34,13.26,13.31,855885.0
2022-06-01 11:30:00,13.31,13.34,13.25,13.27,754263.0,13.31,13.34,13.25,13.27,754263.0
2022-06-01 11:40:00,13.26,13.29,13.22,13.25,765210.0,13.26,13.29,13.22,13.25,765210.0
2022-06-01 11:50:00,13.25,13.28,13.21,13.21,440837.0,13.25,13.28,13.21,13.21,440837.0
2022-06-01 12:00:00,13.21,13.23,13.15,13.2,722252.0,13.21,13.23,13.15,13.2,722252.0
2022-06-01 12:10:00,13.2,13.24,13.15,13.21,535882.0,13.2,13.24,13.15,13.21,535882.0
2022-06-01 12:20:00,13.22,13.25,13.16,13.17,466101.0,13.22,13.25,13.16,13.17,466101.0
2022-06-01 12:30:00,13.16,13.25,13.16,13.23,369792.0,13.16,13.25,13.16,13.23,369792.0
2022-06-01 12:40:00,13.23,13.25,13.17,13.18,444528.0,13.23,13.25,13.17,13.18,444528.0
2022-06-01 12:50:00,13.19,13.26,13.15,13.24,584841.0,13.19,13.26,13.15,13.24,584841.0
2022-06-01 13:00:00,13.24,13.32,13.23,13.3,537421.0,13.24,13.32,13.23,13.3,537421.0
2022-06-01 13:10:00,13.31,13.35,13.3,13.31,556187.0,13.31,13.35,13.3,13.31,556187.0
2022-06-01 13:20:00,13.31,13.34,13.25,13.29,514476.0,13.31,13.34,13.25,13.29,514476.0
2022-06-01 13:30:00,13.29,13.35,13.26,13.34,317194.0,13.29,13.35,13.26,13.34,317194.0
2022-06-01 13:40:00,13.35,13.36,13.32,13.33,419907.0,13.35,13.36,13.32,13.33,419907.0
2022-06-01 13:50:00,13.33,13.4,13.32,13.36,343157.0,13.33,13.4,13.32,13.36,343157.0
2022-06-01 14:00:00,13.37,13.41,13.35,13.39,502189.0,13.37,13.41,13.35,13.39,502189.0
2022-06-01 14:10:00,13.4,13.43,13.37,13.4,419898.0,13.4,13.43,13.37,13.4,419898.0
2022-06-01 14:20:00,13.39,13.53,13.38,13.52,555440.0,13.39,13.53,13.38,13.52,555440.0
2022-06-01 14:30:00,13.52,13.53,13.47,13.48,455628.0,13.52,13.53,13.47,13.48,455628.0
2022-06-01 14:40:00,13.47,13.53,13.46,13.53,389138.0,13.47,13.53,13.46,13.53,389138.0
2022-06-01 14:50:00,13.53,13.53,13.45,13.49,400988.0,13.53,13.53,13.45,13.49,400988.0
2022-06-01 15:00:00,13.49,13.52,13.44,13.5,458676.0,13.49,13.52,13.44,13.5,458676.0
2022-06-01 15:10:00,13.5,13.6,13.48,13.57,495926.0,13.5,13.6,13.48,13.57,495926.0
2022-06-01 15:20:00,13.58,13.59,13.52,13.55,447226.0,13.58,13.59,13.52,13.55,447226.0
2022-06-01 15:30:00,13.54,13.59,13.5,13.58,683934.0,13.54,13.59,13.5,13.58,683934.0
2022-06-01 15:40:00,13.58,13.59,13.54,13.59,947817.0,13.58,13.59,13.54,13.59,947817.0
2022-06-01 15:50:00,13.58,13.62,13.46,13.48,2077491.0,13.58,13.62,13.46,13.48,2077491.0
2022-06-02 09:30:00,13.49,13.72,13.47,13.71,1919512.0,13.49,13.72,13.47,13.71,1919512.0
2022-06-02 09:40:00,13.71,13.73,13.56,13.71,1109535.0,13.71,13.73,13.56,13.71,1109535.0
2022-06-02 09:50:00,13.72,13.72,13.39,13.51,1219038.0,13.72,13.72,13.39,13.51,1219038.0
2022-06-02 10:00:00,13.5,13.63,13.46,13.49,987135.0,13.5,13.63,13.46,13.49,987135.0
2022-06-02 10:10:00,13.49,13.68,13.48,13.53,1240208.0,13.49,13.68,13.48,13.53,1240208.0
2022-06-02 10:20:00,13.54,13.57,13.45,13.52,1043804.0,13.54,13.57,13.45,13.52,1043804.0
2022-06-02 10:30:00,13.52,13.6,13.49,13.58,758231.0,13.52,13.6,13.49,13.58,758231.0
2022-06-02 10:40:00,13.58,13.62,13.53,13.57,605201.0,13.58,13.62,13.53,13.57,605201.0
2022-06-02 10:50:00,13.56,13.67,13.53,13.66,774603.0,13.56,13.67,13.53,13.66,774603.0
2022-06-02 11:00:00,13.65,13.73,13.63,13.66,1087229.0,13.65,13.73,13.63,13.66,1087229.0
2022-06-02 11:10:00,13.67,13.8,13.65,13.72,1555098.0,13.67,13.8,13.65,13.72,1555098.0
2022-06-02 11:20:00,13.71,13.79,13.71,13.79,920775.0,13.71,13.79,13.71,13.79,920775.0
2022-06-02 11:30:00,13.79,13.8,13.71,13.73,586675.0,13.79,13.8,13.71,13.73,586675.0
2022-06-02 11:40:00,13.73,13.8,13.71,13.79,727725.0,13.73,13.8,13.71,13.79,727725.0
2022-06-02 11:50:00,13.8,13.81,13.68,13.7,763368.0,13.8,13.81,13.68,13.7,763368.0
2022-06-02 12:00:00,13.7,13.76,13.68,13.72,440554.0,13.7,13.76,13.68,13.72,440554.0
2022-06-02 12:10:00,13.73,13.8,13.72,13.79,469878.0,13.73,13.8,13.72,13.79,469878.0
2022-06-02 12:20:00,13.79,13.89,13.78,13.88,683549.0,13.79,13.89,13.78,13.88,683549.0
2022-06-02 12:30:00,13.88,13.95,13.87,13.95,597688.0,13.88,13.95,13.87,13.95,597688.0
2022-06-02 12:40:00,13.94,13.95,13.84,13.89,913890.0,13.94,13.95,13.84,13.89,913890.0
2022-06-02 12:50:00,13.88,13.92,13.87,13.9,515004.0,13.88,13.92,13.87,13.9,515004.0
2022-06-02 13:00:00,13.9,13.95,13.88,13.92,557544.0,13.9,13.95,13.88,13.92,557544.0
2022-06-02 13:10:00,13.91,13.93,13.86,13.9,540101.0,13.91,13.93,13.86,13.9,540101.0
2022-06-02 13:20:00,13.9,13.96,13.87,13.95,633924.0,13.9,13.96,13.87,13.95,633924.0
2022-06-02 13:30:00,13.95,14.0,13.94,13.98,633853.0,13.95,14.0,13.94,13.98,633853.0
2022-06-02 13:40:00,13.97,13.99,13.92,13.98,552081.0,13.97,13.99,13.92,13.98,552081.0
2022-06-02 13:50:00,13.98,14.0,13.95,13.97,561330.0,13.98,14.0,13.95,13.97,561330.0
2022-06-02 14:00:00,13.98,14.03,13.95,14.02,688006.0,13.98,14.03,13.95,14.02,688006.0
2022-06-02 14:10:00,14.02,14.05,14.01,14.01,525747.0,14.02,14.05,14.01,14.01,525747.0
2022-06-02 14:20:00,14.02,14.04,13.97,14.0,420209.0,14.02,14.04,13.97,14.0,420209.0
2022-06-02 14:30:00,14.0,14.01,13.98,14.0,438872.0,14.0,14.01,13.98,14.0,438872.0
2022-06-02 14:40:00,14.0,14.05,13.98,14.02,460070.0,14.0,14.05,13.98,14.02,460070.0
2022-06-02 14:50:00,14.02,14.05,13.95,13.96,595456.0,14.02,14.05,13.95,13.96,595456.0
2022-06-02 15:00:00,13.96,14.02,13.95,13.99,628227.0,13.96,14.02,13.95,13.99,628227.0
2022-06-02 15:10:00,13.98,14.0,13.97,13.98,520313.0,13.98,14.0,13.97,13.98,520313.0
2022-06-02 15:20:00,13.98,14.0,13.92,13.95,779058.0,13.98,14.0,13.92,13.95,779058.0
2022-06-02 15:30:00,13.95,13.96,13.92,13.94,687913.0,13.95,13.96,13.92,13.94,687913.0
2022-06-02 15:40:00,13.94,13.99,13.93,13.96,980080.0,13.94,13.99,13.93,13.96,980080.0
2022-06-02 15:50:00,13.96,14.06,13.96,14.06,2365040.0,13.96,14.06,13.96,14.06,2365040.0
2022-06-03 09:30:00,13.65,13.9,13.58,13.68,1851915.0,13.65,13.9,13.58,13.68,1851915.0
2022-06-03 09:40:00,13.67,13.75,13.57,13.58,931552.0,13.67,13.75,13.57,13.58,931552.0
2022-06-03 09:50:00,13.58,13.76,13.46,13.69,1719609.0,13.58,13.76,13.46,13.69,1719609.0
2022-06-03 10:00:00,13.7,13.74,13.58,13.63,779744.0,13.7,13.74,13.58,13.63,779744.0
2022-06-03 10:10:00,13.62,13.64,13.53,13.54,768372.0,13.62,13.64,13.53,13.54,768372.0
2022-06-03 10:20:00,13.53,13.62,13.48,13.58,701415.0,13.53,13.62,13.48,13.58,701415.0
2022-06-03 10:30:00,13.57,13.6,13.45,13.48,783699.0,13.57,13.6,13.45,13.48,783699.0
2022-06-03 10:40:00,13.48,13.58,13.45,13.57,600299.0,13.48,13.58,13.45,13.57,600299.0
2022-06-03 10:50:00,13.56,13.56,13.45,13.47,446034.0,13.56,13.56,13.45,13.47,446034.0
2022-06-03 11:00:00,13.46,13.47,13.39,13.43,755658.0,13.46,13.47,13.39,13.43,755658.0
2022-06-03 11:10:00,13.43,13.43,13.36,13.41,839028.0,13.43,13.43,13.36,13.41,839028.0
2022-06-03 11:20:00,13.41,13.43,13.38,13.42,445303.0,13.41,13.43,13.38,13.42,445303.0
2022-06-03 11:30:00,13.42,13.48,13.4,13.45,633701.0,13.42,13.48,13.4,13.45,633701.0
2022-06-03 11:40:00,13.46,13.47,13.37,13.38,715514.0,13.46,13.47,13.37,13.38,715514.0
2022-06-03 11:50:00,13.38,13.45,13.34,13.42,635166.0,13.38,13.45,13.34,13.42,635166.0
2022-06-03 12:00:00,13.42,13.5,13.41,13.46,452342.0,13.42,13.5,13.41,13.46,452342.0
2022-06-03 12:10:00,13.47,13.5,13.44,13.45,327408.0,13.47,13.5,13.44,13.45,327408.0
2022-06-03 12:20:00,13.45,13.53,13.44,13.52,285507.0,13.45,13.53,13.44,13.52,285507.0
2022-06-03 12:30:00,13.52,13.59,13.5,13.58,402342.0,13.52,13.59,13.5,13.58,402342.0
2022-06-03 12:40:00,13.57,13.59,13.52,13.57,381346.0,13.57,13.59,13.52,13.57,381346.0
2022-06-03 12:50:00,13.57,13.64,13.53,13.63,363262.0,13.57,13.64,13.53,13.63,363262.0
2022-06-03 13:00:00,13.63,13.72,13.59,13.68,539336.0,13.63,13.72,13.59,13.68,539336.0
2022-06-03 13:10:00,13.68,13.7,13.58,13.6,428810.0,13.68,13.7,13.58,13.6,428810.0
2022-06-03 13:20:00,13.59,13.64,13.59,13.61,223003.0,13.59,13.64,13.59,13.61,223003.0
2022-06-03 13:30:00,13.61,13.62,13.57,13.6,267886.0,13.61,13.62,13.57,13.6,267886.0
2022-06-03 13:40:00,13.6,13.61,13.51,13.54,343303.0,13.6,13.61,13.51,13.54,343303.0
2022-06-03 13:50:00,13.54,13.55,13.49,13.52,401740.0,13.54,13.55,13.49,13.52,401740.0
2022-06-03 14:00:00,13.52,13.54,13.48,13.54,418847.0,13.52,13.54,13.48,13.54,418847.0
2022-06-03 14:10:00,13.54,13.55,13.5,13.54,258326.0,13.54,13.55,13.5,13.54,258326.0
2022-06-03 14:20:00,13.54,13.55,13.49,13.54,231444.0,13.54,13.55,13.49,13.54,231444.0
2022-06-03 14:30:00,13.54,13.55,13.45,13.46,354535.0,13.54,13.55,13.45,13.46,354535.0
2022-06-03 14:40:00,13.47,13.49,13.45,13.48,290332.0,13.47,13.49,13.45,13.48,290332.0
2022-06-03 14:50:00,13.48,13.49,13.44,13.48,483442.0,13.48,13.49,13.44,13.48,483442.0
2022-06-03 15:00:00,13.48,13.49,13.4,13.42,654492.0,13.48,13.49,13.4,13.42,654492.0
2022-06-03 15:10:00,13.42,13.44,13.38,13.42,540256.0,13.42,13.44,13.38,13.42,540256.0
2022-06-03 15:20:00,13.42,13.49,13.41,13.49,330496.0,13.42,13.49,13.41,13.49,330496.0
2022-06-03 15:30:00,13.48,13.51,13.46,13.48,612227.0,13.48,13.51,13.46,13.48,612227.0
2022-06-03 15:40:00,13.48,13.5,13.44,13.5,820061.0,13.48,13.5,13.44,13.5,820061.0
2022-06-03 15:50:00,13.49,13.55,13.45,13.51,1814250.0,13.49,13.55,13.45,13.51,1814250.0
2022-06-06 09:30:00,13.67,13.78,13.42,13.49,2176210.0,13.67,13.78,13.42,13.49,2176210.0
2022-06-06 09:40:00,13.49,13.55,13.34,13.46,1535624.0,13.49,13.55,13.34,13.46,1535624.0
2022-06-06 09:50:00,13.46,13.62,13.37,13.61,921180.0,13.46,13.62,13.37,13.61,921180.0
2022-06-06 10:00:00,13.62,13.8,13.6,13.74,1120435.0,13.62,13.8,13.6,13.74,1120435.0
2022-06-06 10:10:00,13.74,13.75,13.63,13.67,1078403.0,13.74,13.75,13.63,13.67,1078403.0
2022-06-06 10:20:00,13.68,13.74,13.65,13.71,1082477.0,13.68,13.74,13.65,13.71,1082477.0
2022-06-06 10:30:00,13.71,13.76,13.67,13.7,1221483.0,13.71,13.76,13.67,13.7,1221483.0
2022-06-06 10:40:00,13.7,13.77,13.68,13.76,556255.0,13.7,13.77,13.68,13.76,556255.0
2022-06-06 10:50:00,13.76,13.8,13.7,13.72,705098.0,13.76,13.8,13.7,13.72,705098.0
2022-06-06 11:00:00,13.72,13.75,13.66,13.68,349098.0,13.72,13.75,13.66,13.68,349098.0
2022-06-06 11:10:00,13.67,13.67,13.53,13.55,702500.0,13.67,13.67,13.53,13.55,702500.0
2022-06-06 11:20:00,13.55,13.6,13.54,13.58,719767.0,13.55,13.6,13.54,13.58,719767.0
2022-06-06 11:30:00,13.58,13.63,13.55,13.6,498732.0,13.58,13.63,13.55,13.6,498732.0
2022-06-06 11:40:00,13.59,13.68,13.58,13.63,301857.0,13.59,13.68,13.58,13.63,301857.0
2022-06-06 11:50:00,13.62,13.67,13.61,13.65,270363.0,13.62,13.67,13.61,13.65,270363.0
2022-06-06 12:00:00,13.65,13.66,13.5,13.51,442609.0,13.65,13.66,13.5,13.51,442609.0
2022-06-06 12:10:00,13.51,13.51,13.46,13.49,335858.0,13.51,13.51,13.46,13.49,335858.0
2022-06-06 12:20:00,13.48,13.52,13.46,13.46,361426.0,13.48,13.52,13.46,13.46,361426.0
2022-06-06 12:30:00,13.46,13.51,13.43,13.51,350079.0,13.46,13.51,13.43,13.51,350079.0
2022-06-06 12:40:00,13.5,13.57,13.49,13.52,375184.0,13.5,13.57,13.49,13.52,375184.0
2022-06-06 12:50:00,13.52,13.57,13.48,13.55,255361.0,13.52,13.57,13.48,13.55,255361.0
2022-06-06 13:00:00,13.56,13.57,13.52,13.54,284758.0,13.56,13.57,13.52,13.54,284758.0
2022-06-06 13:10:00,13.54,13.55,13.47,13.49,423390.0,13.54,13.55,13.47,13.49,423390.0
2022-06-06 13:20:00,13.49,13.54,13.46,13.52,329610.0,13.49,13.54,13.46,13.52,329610.0
2022-06-06 13:30:00,13.52,13.6,13.51,13.59,381350.0,13.52,13.6,13.51,13.59,381350.0
2022-06-06 13:40:00,13.59,13.63,13.58,13.63,437609.0,13.59,13.63,13.58,13.63,437609.0
2022-06-06 13:50:00,13.62,13.69,13.62,13.69,396125.0,13.62,13.69,13.62,13.69,396125.0
2022-06-06 14:00:00,13.69,13.7,13.63,13.66,374897.0,13.69,13.7,13.63,13.66,374897.0
2022-06-06 14:10:00,13.66,13.67,13.62,13.63,417538.0,13.66,13.67,13.62,13.63,417538.0
2022-06-06 14:20:00,13.63,13.64,13.55,13.56,385146.0,13.63,13.64,13.55,13.56,385146.0
2022-06-06 14:30:00,13.56,13.58,13.51,13.52,215053.0,13.56,13.58,13.51,13.52,215053.0
2022-06-06 14:40:00,13.52,13.57,13.52,13.55,344966.0,13.52,13.57,13.52,13.55,344966.0
2022-06-06 14:50:00,13.54,13.59,13.49,13.58,435245.0,13.54,13.59,13.49,13.58,435245.0
2022-06-06 15:00:00,13.57,13.58,13.52,13.54,227222.0,13.57,13.58,13.52,13.54,227222.0
2022-06-06 15:10:00,13.54,13.59,13.53,13.55,331058.0,13.54,13.59,13.53,13.55,331058.0
2022-06-06 15:20:00,13.55,13.59,13.53,13.58,343708.0,13.55,13.59,13.53,13.58,343708.0
2022-06-06 15:30:00,13.58,13.61,13.55,13.59,424935.0,13.58,13.61,13.55,13.59,424935.0
2022-06-06 15:40:00,13.58,13.62,13.56,13.59,677356.0,13.58,13.62,13.56,13.59,677356.0
2022-06-06 15:50:00,13.59,13.64,13.58,13.61,1623156.0,13.59,13.64,13.58,13.61,1623156.0
2022-06-07 09:30:00,13.3,13.48,13.21,13.36,1892440.0,13.3,13.48,13.21,13.36,1892440.0
2022-06-07 09:40:00,13.36,13.43,13.29,13.33,979954.0,13.36,13.43,13.29,13.33,979954.0
2022-06-07 09:50:00,13.34,13.52,13.34,13.39,879024.0,13.34,13.52,13.34,13.39,879024.0
2022-06-07 10:00:00,13.4,13.45,13.33,13.39,861632.0,13.4,13.45,13.33,13.39,861632.0
2022-06-07 10:10:00,13.38,13.47,13.35,13.43,509907.0,13.38,13.47,13.35,13.43,509907.0
2022-06-07 10:20:00,13.44,13.58,13.4,13.54,686355.0,13.44,13.58,13.4,13.54,686355.0
2022-06-07 10:30:00,13.54,13.65,13.53,13.65,689374.0,13.54,13.65,13.53,13.65,689374.0
2022-06-07 10:40:00,13.65,13.71,13.61,13.69,612952.0,13.65,13.71,13.61,13.69,612952.0
2022-06-07 10:50:00,13.69,13.71,13.64,13.66,552195.0,13.69,13.71,13.64,13.66,552195.0
2022-06-07 11:00:00,13.66,13.71,13.64,13.69,427742.0,13.66,13.71,13.64,13.69,427742.0
2022-06-07 11:10:00,13.69,13.72,13.63,13.64,333063.0,13.69,13.72,13.63,13.64,333063.0
2022-06-07 11:20:00,13.64,13.65,13.55,13.56,561522.0,13.64,13.65,13.55,13.56,561522.0
2022-06-07 11:30:00,13.56,13.57,13.51,13.54,995579.0,13.56,13.57,13.51,13.54,995579.0
2022-06-07 11:40:00,13.55,13.55,13.44,13.45,913600.0,13.55,13.55,13.44,13.45,913600.0
2022-06-07 11:50:00,13.44,13.53,13.43,13.53,410069.0,13.44,13.53,13.43,13.53,410069.0
2022-06-07 12:00:00,13.53,13.56,13.48,13.53,330133.0,13.53,13.56,13.48,13.53,330133.0
2022-06-07 12:10:00,13.53,13.55,13.48,13.48,228734.0,13.53,13.55,13.48,13.48,228734.0
2022-06-07 12:20:00,13.48,13.5,13.45,13.48,370924.0,13.48,13.5,13.45,13.48,370924.0
2022-06-07 12:30:00,13.49,13.53,13.46,13.52,245201.0,13.49,13.53,13.46,13.52,245201.0
2022-06-07 12:40:00,13.52,13.59,13.51,13.59,260354.0,13.52,13.59,13.51,13.59,260354.0
2022-06-07 12:50:00,13.59,13.62,13.56,13.61,286581.0,13.59,13.62,13.56,13.61,286581.0
2022-06-07 13:00:00,13.61,13.64,13.59,13.64,222609.0,13.61,13.64,13.59,13.64,222609.0
2022-06-07 13:10:00,13.64,13.67,13.62,13.63,471736.0,13.64,13.67,13.62,13.63,471736.0
2022-06-07 13:20:00,13.63,13.65,13.59,13.61,216486.0,13.63,13.65,13.59,13.61,216486.0
2022-06-07 13:30:00,13.62,13.62,13.57,13.6,207667.0,13.62,13.62,13.57,13.6,207667.0
2022-06-07 13:40:00,13.59,13.61,13.58,13.6,119127.0,13.59,13.61,13.58,13.6,119127.0
2022-06-07 13:50:00,13.6,13.6,13.56,13.57,193367.0,13.6,13.6,13.56,13.57,193367.0
2022-06-07 14:00:00,13.58,13.6,13.55,13.6,246689.0,13.58,13.6,13.55,13.6,246689.0
2022-06-07 14:10:00,13.6,13.63,13.59,13.6,444297.0,13.6,13.63,13.59,13.6,444297.0
2022-06-07 14:20:00,13.6,13.61,13.57,13.59,226281.0,13.6,13.61,13.57,13.59,226281.0
2022-06-07 14:30:00,13.59,13.65,13.58,13.64,303402.0,13.59,13.65,13.58,13.64,303402.0
2022-06-07 14:40:00,13.64,13.65,13.56,13.58,385409.0,13.64,13.65,13.56,13.58,385409.0
2022-06-07 14:50:00,13.57,13.63,13.57,13.62,195447.0,13.57,13.63,13.57,13.62,195447.0
2022-06-07 15:00:00,13.62,13.68,13.61,13.67,212411.0,13.62,13.68,13.61,13.67,212411.0
2022-06-07 15:10:00,13.67,13.7,13.64,13.69,274915.0,13.67,13.7,13.64,13.69,274915.0
2022-06-07 15:20:00,13.7,13.71,13.67,13.71,359511.0,13.7,13.71,13.67,13.71,359511.0
2022-06-07 15:30:00,13.71,13.75,13.69,13.74,1663757.0,13.71,13.75,13.69,13.74,1663757.0
2022-06-07 15:40:00,13.74,13.78,13.73,13.78,767368.0,13.74,13.78,13.73,13.78,767368.0
2022-06-07 15:50:00,13.77,13.81,13.76,13.77,1430521.0,13.77,13.81,13.76,13.77,1430521.0
2022-06-08 09:30:00,13.35,13.44,13.14,13.38,3308426.0,13.35,13.44,13.14,13.38,3308426.0
2022-06-08 09:40:00,13.38,13.52,13.19,13.52,2220964.0,13.38,13.52,13.19,13.52,2220964.0
2022-06-08 09:50:00,13.52,13.56,13.4,13.51,1383181.0,13.52,13.56,13.4,13.51,1383181.0
2022-06-08 10:00:00,13.51,13.53,13.4,13.42,875628.0,13.51,13.53,13.4,13.42,875628.0
2022-06-08 10:10:00,13.41,13.42,13.21,13.25,1061935.0,13.41,13.42,13.21,13.25,1061935.0
2022-06-08 10:20:00,13.25,13.31,13.16,13.17,1353112.0,13.25,13.31,13.16,13.17,1353112.0
2022-06-08 10:30:00,13.16,13.24,13.13,13.18,1246611.0,13.16,13.24,13.13,13.18,1246611.0
2022-06-08 10:40:00,13.19,13.25,13.15,13.21,842957.0,13.19,13.25,13.15,13.21,842957.0
2022-06-08 10:50:00,13.2,13.23,13.14,13.16,668885.0,13.2,13.23,13.14,13.16,668885.0
2022-06-08 11:00:00,13.16,13.19,13.12,13.19,730632.0,13.16,13.19,13.12,13.19,730632.0
2022-06-08 11:10:00,13.19,13.25,13.17,13.21,861833.0,13.19,13.25,13.17,13.21,861833.0
2022-06-08 11:20:00,13.21,13.25,13.19,13.24,872571.0,13.21,13.25,13.19,13.24,872571.0
2022-06-08 11:30:00,13.24,13.33,13.22,13.29,804067.0,13.24,13.33,13.22,13.29,804067.0
2022-06-08 11:40:00,13.29,13.31,13.21,13.25,571876.0,13.29,13.31,13.21,13.25,571876.0
2022-06-08 11:50:00,13.25,13.29,13.25,13.25,350729.0,13.25,13.29,13.25,13.25,350729.0
2022-06-08 12:00:00,13.25,13.32,13.24,13.32,511918.0,13.25,13.32,13.24,13.32,511918.0
2022-06-08 12:10:00,13.32,13.33,13.29,13.32,418568.0,13.32,13.33,13.29,13.32,418568.0
2022-06-08 12:20:00,13.32,13.33,13.21,13.25,378262.0,13.32,13.33,13.21,13.25,378262.0
2022-06-08 12:30:00,13.25,13.25,13.11,13.12,607423.0,13.25,13.25,13.11,13.12,607423.0
2022-06-08 12:40:00,13.12,13.14,13.07,13.13,700650.0,13.12,13.14,13.07,13.13,700650.0
2022-06-08 12:50:00,13.13,13.17,13.12,13.17,452854.0,13.13,13.17,13.12,13.17,452854.0
2022-06-08 13:00:00,13.16,13.16,13.1,13.12,489502.0,13.16,13.16,13.1,13.12,489502.0
2022-06-08 13:10:00,13.12,13.15,13.1,13.15,353351.0,13.12,13.15,13.1,13.15,353351.0
2022-06-08 13:20:00,13.15,13.15,13.07,13.08,497426.0,13.15,13.15,13.07,13.08,497426.0
2022-06-08 13:30:00,13.07,13.07,12.97,12.98,1628063.0,13.07,13.07,12.97,12.98,1628063.0
2022-06-08 13:40:00,12.98,13.05,12.96,13.04,695053.0,12.98,13.05,12.96,13.04,695053.0
2022-06-08 13:50:00,13.04,13.05,13.0,13.05,570372.0,13.04,13.05,13.0,13.05,570372.0
2022-06-08 14:00:00,13.04,13.09,13.01,13.02,693828.0,13.04,13.09,13.01,13.02,693828.0
2022-06-08 14:10:00,13.02,13.05,13.0,13.01,581108.0,13.02,13.05,13.0,13.01,581108.0
2022-06-08 14:20:00,13.0,13.05,12.96,13.0,716610.0,13.0,13.05,12.96,13.0,716610.0
2022-06-08 14:30:00,13.0,13.02,12.96,12.99,748094.0,13.0,13.02,12.96,12.99,748094.0
2022-06-08 14:40:00,12.99,13.06,12.98,13.04,505365.0,12.99,13.06,12.98,13.04,505365.0
2022-06-08 14:50:00,13.04,13.05,12.99,13.0,467502.0,13.04,13.05,12.99,13.0,467502.0
2022-06-08 15:00:00,12.99,13.02,12.96,12.98,582451.0,12.99,13.02,12.96,12.98,582451.0
2022-06-08 15:10:00,12.97,12.98,12.92,12.95,2078180.0,12.97,12.98,12.92,12.95,2078180.0
2022-06-08 15:20:00,12.95,12.97,12.92,12.96,1300435.0,12.95,12.97,12.92,12.96,1300435.0
2022-06-08 15:30:00,12.96,13.0,12.93,12.98,1059573.0,12.96,13.0,12.93,12.98,1059573.0
2022-06-08 15:40:00,12.99,12.99,12.93,12.94,1226284.0,12.99,12.99,12.93,12.94,1226284.0
2022-06-08 15:50:00,12.95,12.99,12.92,12.92,2788127.0,12.95,12.99,12.92,12.92,2788127.0
2022-06-09 09:30:00,12.82,12.85,12.32,12.33,3902471.0,12.82,12.85,12.32,12.33,3902471.0
2022-06-09 09:40:00,12.33,12.39,12.22,12.26,2692119.0,12.33,12.39,12.22,12.26,2692119.0
2022-06-09 09:50:00,12.27,12.32,12.07,12.12,3268540.0,12.27,12.32,12.07,12.12,3268540.0
2022-06-09 10:00:00,12.11,12.25,12.09,12.15,2429294.0,12.11,12.25,12.09,12.15,2429294.0
2022-06-09 10:10:00,12.15,12.28,12.12,12.25,1659100.0,12.15,12.28,12.12,12.25,1659100.0
2022-06-09 10:20:00,12.25,12.3,12.23,12.28,1393809.0,12.25,12.3,12.23,12.28,1393809.0
2022-06-09 10:30:00,12.28,12.33,12.2,12.21,1181740.0,12.28,12.33,12.2,12.21,1181740.0
2022-06-09 10:40:00,12.21,12.22,12.06,12.08,2088818.0,12.21,12.22,12.06,12.08,2088818.0
2022-06-09 10:50:00,12.08,12.11,12.02,12.05,1504604.0,12.08,12.11,12.02,12.05,1504604.0
2022-06-09 11:00:00,12.05,12.07,11.98,12.04,2101850.0,12.05,12.07,11.98,12.04,2101850.0
2022-06-09 11:10:00,12.03,12.06,11.97,12.01,1405643.0,12.03,12.06,11.97,12.01,1405643.0
2022-06-09 11:20:00,12.01,12.13,12.0,12.06,1281384.0,12.01,12.13,12.0,12.06,1281384.0
2022-06-09 11:30:00,12.06,12.11,12.04,12.08,1010014.0,12.06,12.11,12.04,12.08,1010014.0
2022-06-09 11:40:00,12.09,12.14,12.0,12.02,937582.0,12.09,12.14,12.0,12.02,937582.0
2022-06-09 11:50:00,12.01,12.08,11.98,12.07,1370741.0,12.01,12.08,11.98,12.07,1370741.0
2022-06-09 12:00:00,12.07,12.07,12.0,12.01,678162.0,12.07,12.07,12.0,12.01,678162.0
2022-06-09 12:10:00,12.0,12.01,11.96,11.98,956034.0,12.0,12.01,11.96,11.98,956034.0
2022-06-09 12:20:00,11.97,12.02,11.97,12.01,792494.0,11.97,12.02,11.97,12.01,792494.0
2022-06-09 12:30:00,12.0,12.03,11.96,12.0,876320.0,12.0,12.03,11.96,12.0,876320.0
2022-06-09 12:40:00,12.0,12.03,11.97,11.99,682422.0,12.0,12.03,11.97,11.99,682422.0
2022-06-09 12:50:00,11.98,12.02,11.92,12.02,1304923.0,11.98,12.02,11.92,12.02,1304923.0
2022-06-09 13:00:00,12.02,12.03,11.98,11.99,682646.0,12.02,12.03,11.98,11.99,682646.0
2022-06-09 13:10:00,11.99,12.01,11.97,11.98,518098.0,11.99,12.01,11.97,11.98,518098.0
2022-06-09 13:20:00,11.98,11.99,11.91,11.93,893728.0,11.98,11.99,11.91,11.93,893728.0
2022-06-09 13:30:00,11.93,11.93,11.86,11.88,1080995.0,11.93,11.93,11.86,11.88,1080995.0
2022-06-09 13:40:00,11.88,11.9,11.85,11.9,985045.0,11.88,11.9,11.85,11.9,985045.0
2022-06-09 13:50:00,11.9,11.95,11.89,11.95,827354.0,11.9,11.95,11.89,11.95,827354.0
2022-06-09 14:00:00,11.95,11.96,11.91,11.94,914787.0,11.95,11.96,11.91,11.94,914787.0
2022-06-09 14:10:00,11.94,11.96,11.93,11.94,785310.0,11.94,11.96,11.93,11.94,785310.0
2022-06-09 14:20:00,11.94,11.97,11.9,11.95,747448.0,11.94,11.97,11.9,11.95,747448.0
2022-06-09 14:30:00,11.95,11.97,11.91,11.91,1078969.0,11.95,11.97,11.91,11.91,1078969.0
2022-06-09 14:40:00,11.92,11.94,11.9,11.92,488232.0,11.92,11.94,11.9,11.92,488232.0
2022-06-09 14:50:00,11.92,11.94,11.86,11.87,858509.0,11.92,11.94,11.86,11.87,858509.0
2022-06-09 15:00:00,11.87,11.88,11.81,11.82,1652844.0,11.87,11.88,11.81,11.82,1652844.0
2022-06-09 15:10:00,11.81,11.85,11.8,11.84,990061.0,11.81,11.85,11.8,11.84,990061.0
2022-06-09 15:20:00,11.84,11.88,11.77,11.78,1537864.0,11.84,11.88,11.77,11.78,1537864.0
2022-06-09 15:30:00,11.78,11.81,11.76,11.79,1806475.0,11.78,11.81,11.76,11.79,1806475.0
2022-06-09 15:40:00,11.79,11.82,11.76,11.78,2327750.0,11.79,11.82,11.76,11.78,2327750.0
2022-06-09 15:50:00,11.78,11.79,11.73,11.74,4764709.0,11.78,11.79,11.73,11.74,4764709.0
2022-06-10 09:30:00,11.56,11.86,11.31,11.84,4706013.0,11.56,11.86,11.31,11.84,4706013.0
2022-06-10 09:40:00,11.84,12.07,11.66,11.66,4162178.0,11.84,12.07,11.66,11.66,4162178.0
2022-06-10 09:50:00,11.67,11.71,11.54,11.57,2139860.0,11.67,11.71,11.54,11.57,2139860.0
2022-06-10 10:00:00,11.57,11.57,11.27,11.28,2608117.0,11.57,11.57,11.27,11.28,2608117.0
2022-06-10 10:10:00,11.29,11.33,11.27,11.32,2625561.0,11.29,11.33,11.27,11.32,2625561.0
2022-06-10 10:20:00,11.32,11.38,11.27,11.29,1709627.0,11.32,11.38,11.27,11.29,1709627.0
2022-06-10 10:30:00,11.28,11.4,11.27,11.35,1947806.0,11.28,11.4,11.27,11.35,1947806.0
2022-06-10 10:40:00,11.36,11.4,11.28,11.38,1697306.0,11.36,11.4,11.28,11.38,1697306.0
2022-06-10 10:50:00,11.37,11.44,11.3,11.3,1502946.0,11.37,11.44,11.3,11.3,1502946.0
2022-06-10 11:00:00,11.29,11.3,11.22,11.24,1705660.0,11.29,11.3,11.22,11.24,1705660.0
2022-06-10 11:10:00,11.23,11.25,11.15,11.19,1854460.0,11.23,11.25,11.15,11.19,1854460.0
2022-06-10 11:20:00,11.18,11.24,11.11,11.16,1566170.0,11.18,11.24,11.11,11.16,1566170.0
2022-06-10 11:30:00,11.16,11.2,11.1,11.1,1608594.0,11.16,11.2,11.1,11.1,1608594.0
2022-06-10 11:40:00,11.1,11.18,11.08,11.12,1507581.0,11.1,11.18,11.08,11.12,1507581.0
2022-06-10 11:50:00,11.12,11.24,11.1,11.22,1113178.0,11.12,11.24,11.1,11.22,1113178.0
2022-06-10 12:00:00,11.22,11.27,11.19,11.22,1050744.0,11.22,11.27,11.19,11.22,1050744.0
2022-06-10 12:10:00,11.21,11.22,11.12,11.14,966963.0,11.21,11.22,11.12,11.14,966963.0
2022-06-10 12:20:00,11.15,11.17,11.07,11.12,789066.0,11.15,11.17,11.07,11.12,789066.0
2022-06-10 12:30:00,11.12,11.17,11.1,11.13,1285164.0,11.12,11.17,11.1,11.13,1285164.0
2022-06-10 12:40:00,11.13,11.15,11.09,11.1,994100.0,11.13,11.15,11.09,11.1,994100.0
2022-06-10 12:50:00,11.1,11.12,11.05,11.1,874249.0,11.1,11.12,11.05,11.1,874249.0
2022-06-10 13:00:00,11.11,11.12,11.05,11.09,898130.0,11.11,11.12,11.05,11.09,898130.0
2022-06-10 13:10:00,11.09,11.13,11.06,11.12,920632.0,11.09,11.13,11.06,11.12,920632.0
2022-06-10 13:20:00,11.11,11.19,11.11,11.18,906564.0,11.11,11.19,11.11,11.18,906564.0
2022-06-10 13:30:00,11.18,11.18,11.09,11.15,915854.0,11.18,11.18,11.09,11.15,915854.0
2022-06-10 13:40:00,11.15,11.16,11.1,11.15,899916.0,11.15,11.16,11.1,11.15,899916.0
2022-06-10 13:50:00,11.15,11.18,11.07,11.09,1017869.0,11.15,11.18,11.07,11.09,1017869.0
2022-06-10 14:00:00,11.09,11.1,11.05,11.1,783792.0,11.09,11.1,11.05,11.1,783792.0
2022-06-10 14:10:00,11.1,11.16,11.09,11.12,710533.0,11.1,11.16,11.09,11.12,710533.0
2022-06-10 14:20:00,11.13,11.14,11.06,11.08,776805.0,11.13,11.14,11.06,11.08,776805.0
2022-06-10 14:30:00,11.07,11.1,11.05,11.06,545842.0,11.07,11.1,11.05,11.06,545842.0
2022-06-10 14:40:00,11.06,11.14,11.03,11.13,1156658.0,11.06,11.14,11.03,11.13,1156658.0
2022-06-10 14:50:00,11.13,11.17,11.09,11.16,1066978.0,11.13,11.17,11.09,11.16,1066978.0
2022-06-10 15:00:00,11.16,11.19,11.11,11.12,1121241.0,11.16,11.19,11.11,11.12,1121241.0
2022-06-10 15:10:00,11.13,11.16,11.11,11.15,709503.0,11.13,11.16,11.11,11.15,709503.0
2022-06-10 15:20:00,11.15,11.19,11.08,11.14,1615096.0,11.15,11.19,11.08,11.14,1615096.0
2022-06-10 15:30:00,11.15,11.17,11.1,11.1,2055029.0,11.15,11.17,11.1,11.1,2055029.0
2022-06-10 15:40:00,11.11,11.11,11.06,11.06,2165107.0,11.11,11.11,11.06,11.06,2165107.0
2022-06-10 15:50:00,11.07,11.1,11.04,11.05,4046914.0,11.07,11.1,11.04,11.05,4046914.0
2022-06-13 09:30:00,10.53,10.54,10.29,10.29,5625014.0,10.53,10.54,10.29,10.29,5625014.0
2022-06-13 09:40:00,10.29,10.36,10.12,10.13,3725838.0,10.29,10.36,10.12,10.13,3725838.0
2022-06-13 09:50:00,10.13,10.18,10.07,10.08,2804805.0,10.13,10.18,10.07,10.08,2804805.0
2022-06-13 10:00:00,10.08,10.23,10.03,10.15,2976261.0,10.08,10.23,10.03,10.15,2976261.0
2022-06-13 10:10:00,10.14,10.18,9.97,9.99,2995934.0,10.14,10.18,9.97,9.99,2995934.0
2022-06-13 10:20:00,9.99,10.04,9.96,10.0,2063285.0,9.99,10.04,9.96,10.0,2063285.0
2022-06-13 10:30:00,10.0,10.03,9.93,9.96,1677527.0,10.0,10.03,9.93,9.96,1677527.0
2022-06-13 10:40:00,9.96,9.97,9.82,9.83,1652896.0,9.96,9.97,9.82,9.83,1652896.0
2022-06-13 10:50:00,9.82,9.91,9.79,9.87,2083654.0,9.82,9.91,9.79,9.87,2083654.0
2022-06-13 11:00:00,9.87,9.89,9.85,9.87,1385993.0,9.87,9.89,9.85,9.87,1385993.0
2022-06-13 11:10:00,9.87,10.05,9.84,10.04,1830301.0,9.87,10.05,9.84,10.04,1830301.0
2022-06-13 11:20:00,10.04,10.08,10.0,10.0,1857452.0,10.04,10.08,10.0,10.0,1857452.0
2022-06-13 11:30:00,10.0,10.08,9.99,10.07,1408113.0,10.0,10.08,9.99,10.07,1408113.0
2022-06-13 11:40:00,10.08,10.18,10.07,10.16,1465298.0,10.08,10.18,10.07,10.16,1465298.0
2022-06-13 11:50:00,10.16,10.18,10.1,10.11,1157198.0,10.16,10.18,10.1,10.11,1157198.0
2022-06-13 12:00:00,10.11,10.12,9.99,10.02,963218.0,10.11,10.12,9.99,10.02,963218.0
2022-06-13 12:10:00,10.01,10.05,9.99,10.03,808639.0,10.01,10.05,9.99,10.03,808639.0
2022-06-13 12:20:00,10.03,10.04,9.98,10.02,913156.0,10.03,10.04,9.98,10.02,913156.0
2022-06-13 12:30:00,10.01,10.18,10.0,10.15,1019436.0,10.01,10.18,10.0,10.15,1019436.0
2022-06-13 12:40:00,10.16,10.16,10.12,10.14,943919.0,10.16,10.16,10.12,10.14,943919.0
2022-06-13 12:50:00,10.13,10.14,10.03,10.04,839481.0,10.13,10.14,10.03,10.04,839481.0
2022-06-13 13:00:00,10.04,10.05,9.99,10.0,820203.0,10.04,10.05,9.99,10.0,820203.0
2022-06-13 13:10:00,10.0,10.0,9.96,9.97,915466.0,10.0,10.0,9.96,9.97,915466.0
2022-06-13 13:20:00,9.97,9.97,9.92,9.93,1382026.0,9.97,9.97,9.92,9.93,1382026.0
2022-06-13 13:30:00,9.94,9.95,9.9,9.94,757600.0,9.94,9.95,9.9,9.94,757600.0
2022-06-13 13:40:00,9.94,10.02,9.93,10.01,936377.0,9.94,10.02,9.93,10.01,936377.0
2022-06-13 13:50:00,10.01,10.02,9.97,10.0,871943.0,10.01,10.02,9.97,10.0,871943.0
2022-06-13 14:00:00,9.99,10.0,9.94,9.95,659636.0,9.99,10.0,9.94,9.95,659636.0
2022-06-13 14:10:00,9.95,9.95,9.92,9.93,440963.0,9.95,9.95,9.92,9.93,440963.0
2022-06-13 14:20:00,9.93,9.94,9.89,9.92,1059096.0,9.93,9.94,9.89,9.92,1059096.0
2022-06-13 14:30:00,9.92,9.95,9.9,9.94,1259644.0,9.92,9.95,9.9,9.94,1259644.0
2022-06-13 14:40:00,9.93,9.96,9.9,9.92,848569.0,9.93,9.96,9.9,9.92,848569.0
2022-06-13 14:50:00,9.91,9.91,9.86,9.87,934409.0,9.91,9.91,9.86,9.87,934409.0
2022-06-13 15:00:00,9.87,9.87,9.83,9.84,797460.0,9.87,9.87,9.83,9.84,797460.0
2022-06-13 15:10:00,9.84,9.89,9.81,9.83,1192745.0,9.84,9.89,9.81,9.83,1192745.0
2022-06-13 15:20:00,9.83,9.84,9.79,9.81,1272330.0,9.83,9.84,9.79,9.81,1272330.0
2022-06-13 15:30:00,9.8,9.83,9.8,9.82,1363095.0,9.8,9.83,9.8,9.82,1363095.0
2022-06-13 15:40:00,9.82,9.82,9.8,9.8,1579563.0,9.82,9.82,9.8,9.8,1579563.0
2022-06-13 15:50:00,9.81,9.93,9.77,9.91,7459536.0,9.81,9.93,9.77,9.91,7459536.0
2022-06-14 09:30:00,10.01,10.17,9.91,9.92,4715989.0,10.01,10.17,9.91,9.92,4715989.0
2022-06-14 09:40:00,9.91,9.92,9.66,9.67,2825271.0,9.91,9.92,9.66,9.67,2825271.0
2022-06-14 09:50:00,9.67,9.96,9.63,9.94,2303428.0,9.67,9.96,9.63,9.94,2303428.0
2022-06-14 10:00:00,9.94,10.02,9.81,9.81,1682023.0,9.94,10.02,9.81,9.81,1682023.0
2022-06-14 10:10:00,9.82,9.86,9.73,9.74,1561218.0,9.82,9.86,9.73,9.74,1561218.0
2022-06-14 10:20:00,9.73,9.73,9.65,9.68,1680962.0,9.73,9.73,9.65,9.68,1680962.0
2022-06-14 10:30:00,9.67,9.74,9.63,9.63,1833546.0,9.67,9.74,9.63,9.63,1833546.0
2022-06-14 10:40:00,9.63,9.73,9.61,9.72,1496160.0,9.63,9.73,9.61,9.72,1496160.0
2022-06-14 10:50:00,9.73,9.81,9.68,9.78,1645932.0,9.73,9.81,9.68,9.78,1645932.0
2022-06-14 11:00:00,9.78,9.86,9.75,9.75,1280985.0,9.78,9.86,9.75,9.75,1280985.0
2022-06-14 11:10:00,9.76,9.78,9.72,9.74,917435.0,9.76,9.78,9.72,9.74,917435.0
2022-06-14 11:20:00,9.74,9.83,9.73,9.79,1143712.0,9.74,9.83,9.73,9.79,1143712.0
2022-06-14 11:30:00,9.79,9.85,9.75,9.79,876526.0,9.79,9.85,9.75,9.79,876526.0
2022-06-14 11:40:00,9.79,9.85,9.77,9.82,726775.0,9.79,9.85,9.77,9.82,726775.0
2022-06-14 11:50:00,9.82,9.88,9.81,9.85,1589271.0,9.82,9.88,9.81,9.85,1589271.0
2022-06-14 12:00:00,9.85,9.86,9.78,9.79,589120.0,9.85,9.86,9.78,9.79,589120.0
2022-06-14 12:10:00,9.79,9.79,9.77,9.79,918397.0,9.79,9.79,9.77,9.79,918397.0
2022-06-14 12:20:00,9.79,9.81,9.75,9.76,645214.0,9.79,9.81,9.75,9.76,645214.0
2022-06-14 12:30:00,9.76,9.77,9.69,9.7,730200.0,9.76,9.77,9.69,9.7,730200.0
2022-06-14 12:40:00,9.69,9.71,9.68,9.71,655754.0,9.69,9.71,9.68,9.71,655754.0
2022-06-14 12:50:00,9.71,9.73,9.69,9.71,605838.0,9.71,9.73,9.69,9.71,605838.0
2022-06-14 13:00:00,9.71,9.77,9.7,9.75,851244.0,9.71,9.77,9.7,9.75,851244.0
2022-06-14 13:10:00,9.76,9.8,9.7,9.79,916908.0,9.76,9.8,9.7,9.79,916908.0
2022-06-14 13:20:00,9.79,9.83,9.77,9.78,607160.0,9.79,9.83,9.77,9.78,607160.0
2022-06-14 13:30:00,9.78,9.79,9.7,9.71,597275.0,9.78,9.79,9.7,9.71,597275.0
2022-06-14 13:40:00,9.71,9.71,9.66,9.67,878956.0,9.71,9.71,9.66,9.67,878956.0
2022-06-14 13:50:00,9.67,9.67,9.64,9.64,900272.0,9.67,9.67,9.64,9.64,900272.0
2022-06-14 14:00:00,9.64,9.68,9.64,9.67,1170838.0,9.64,9.68,9.64,9.67,1170838.0
2022-06-14 14:10:00,9.67,9.67,9.6,9.61,877711.0,9.67,9.67,9.6,9.61,877711.0
2022-06-14 14:20:00,9.61,9.65,9.6,9.63,947207.0,9.61,9.65,9.6,9.63,947207.0
2022-06-14 14:30:00,9.62,9.63,9.57,9.61,1225111.0,9.62,9.63,9.57,9.61,1225111.0
2022-06-14 14:40:00,9.61,9.62,9.54,9.54,687624.0,9.61,9.62,9.54,9.54,687624.0
2022-06-14 14:50:00,9.54,9.55,9.5,9.51,1081755.0,9.54,9.55,9.5,9.51,1081755.0
2022-06-14 15:00:00,9.51,9.51,9.43,9.44,2032609.0,9.51,9.51,9.43,9.44,2032609.0
2022-06-14 15:10:00,9.43,9.44,9.42,9.44,1430536.0,9.43,9.44,9.42,9.44,1430536.0
2022-06-14 15:20:00,9.44,9.48,9.41,9.47,1381510.0,9.44,9.48,9.41,9.47,1381510.0
2022-06-14 15:30:00,9.47,9.55,9.47,9.52,1777367.0,9.47,9.55,9.47,9.52,1777367.0
2022-06-14 15:40:00,9.52,9.53,9.47,9.51,2746578.0,9.52,9.53,9.47,9.51,2746578.0
2022-06-14 15:50:00,9.51,9.52,9.47,9.52,3161093.0,9.51,9.52,9.47,9.52,3161093.0
2022-06-15 09:30:00,9.64,9.73,9.51,9.67,5813886.0,9.64,9.73,9.51,9.67,5813886.0
2022-06-15 09:40:00,9.67,9.82,9.63,9.78,2969336.0,9.67,9.82,9.63,9.78,2969336.0
2022-06-15 09:50:00,9.77,9.89,9.77,9.8,2828564.0,9.77,9.89,9.77,9.8,2828564.0
2022-06-15 10:00:00,9.79,9.91,9.77,9.87,2500321.0,9.79,9.91,9.77,9.87,2500321.0
2022-06-15 10:10:00,9.87,9.91,9.82,9.84,1744277.0,9.87,9.91,9.82,9.84,1744277.0
2022-06-15 10:20:00,9.84,9.85,9.78,9.81,1541615.0,9.84,9.85,9.78,9.81,1541615.0
2022-06-15 10:30:00,9.82,9.83,9.72,9.73,1504962.0,9.82,9.83,9.72,9.73,1504962.0
2022-06-15 10:40:00,9.73,9.74,9.62,9.68,1639179.0,9.73,9.74,9.62,9.68,1639179.0
2022-06-15 10:50:00,9.68,9.7,9.62,9.66,1451128.0,9.68,9.7,9.62,9.66,1451128.0
2022-06-15 11:00:00,9.66,9.69,9.6,9.62,1796700.0,9.66,9.69,9.6,9.62,1796700.0
2022-06-15 11:10:00,9.62,9.7,9.59,9.68,1333152.0,9.62,9.7,9.59,9.68,1333152.0
2022-06-15 11:20:00,9.68,9.68,9.63,9.67,738258.0,9.68,9.68,9.63,9.67,738258.0
2022-06-15 11:30:00,9.66,9.77,9.65,9.75,1029863.0,9.66,9.77,9.65,9.75,1029863.0
2022-06-15 11:40:00,9.75,9.79,9.73,9.79,1025563.0,9.75,9.79,9.73,9.79,1025563.0
2022-06-15 11:50:00,9.79,9.83,9.76,9.83,766242.0,9.79,9.83,9.76,9.83,766242.0
2022-06-15 12:00:00,9.82,9.89,9.82,9.89,1020714.0,9.82,9.89,9.82,9.89,1020714.0
2022-06-15 12:10:00,9.88,9.91,9.87,9.9,716126.0,9.88,9.91,9.87,9.9,716126.0
2022-06-15 12:20:00,9.91,9.95,9.9,9.92,712917.0,9.91,9.95,9.9,9.92,712917.0
2022-06-15 12:30:00,9.91,9.98,9.91,9.93,966045.0,9.91,9.98,9.91,9.93,966045.0
2022-06-15 12:40:00,9.92,9.96,9.9,9.96,891728.0,9.92,9.96,9.9,9.96,891728.0
2022-06-15 12:50:00,9.96,9.96,9.79,9.8,818976.0,9.96,9.96,9.79,9.8,818976.0
2022-06-15 13:00:00,9.8,9.85,9.79,9.81,577140.0,9.8,9.85,9.79,9.81,577140.0
2022-06-15 13:10:00,9.81,9.85,9.8,9.85,412417.0,9.81,9.85,9.8,9.85,412417.0
2022-06-15 13:20:00,9.84,9.86,9.82,9.85,545352.0,9.84,9.86,9.82,9.85,545352.0
2022-06-15 13:30:00,9.85,9.86,9.83,9.86,365122.0,9.85,9.86,9.83,9.86,365122.0
2022-06-15 13:40:00,9.86,9.86,9.79,9.8,657751.0,9.86,9.86,9.79,9.8,657751.0
2022-06-15 13:50:00,9.8,9.94,9.77,9.91,858934.0,9.8,9.94,9.77,9.91,858934.0
2022-06-15 14:00:00,9.92,9.98,9.64,9.73,2005750.0,9.92,9.98,9.64,9.73,2005750.0
2022-06-15 14:10:00,9.74,9.84,9.65,9.78,1618734.0,9.74,9.84,9.65,9.78,1618734.0
2022-06-15 14:20:00,9.78,9.83,9.65,9.66,1207891.0,9.78,9.83,9.65,9.66,1207891.0
2022-06-15 14:30:00,9.66,9.79,9.52,9.74,3479165.0,9.66,9.79,9.52,9.74,3479165.0
2022-06-15 14:40:00,9.74,10.02,9.71,9.86,3060400.0,9.74,10.02,9.71,9.86,3060400.0
2022-06-15 14:50:00,9.86,9.89,9.68,9.75,1806686.0,9.86,9.89,9.68,9.75,1806686.0
2022-06-15 15:00:00,9.75,9.85,9.72,9.82,1073331.0,9.75,9.85,9.72,9.82,1073331.0
2022-06-15 15:10:00,9.82,9.86,9.72,9.75,1525112.0,9.82,9.86,9.72,9.75,1525112.0
2022-06-15 15:20:00,9.76,9.92,9.75,9.91,1564775.0,9.76,9.92,9.75,9.91,1564775.0
2022-06-15 15:30:00,9.91,10.01,9.9,9.92,2820000.0,9.91,10.01,9.9,9.92,2820000.0
2022-06-15 15:40:00,9.92,9.92,9.84,9.88,2037621.0,9.92,9.92,9.84,9.88,2037621.0
2022-06-15 15:50:00,9.88,9.88,9.81,9.84,3104846.0,9.88,9.88,9.81,9.84,3104846.0
2022-06-16 09:30:00,9.43,9.49,9.12,9.13,5583157.0,9.43,9.49,9.12,9.13,5583157.0
2022-06-16 09:40:00,9.13,9.22,9.07,9.17,3411488.0,9.13,9.22,9.07,9.17,3411488.0
2022-06-16 09:50:00,9.17,9.17,8.98,8.98,4172966.0,9.17,9.17,8.98,8.98,4172966.0
2022-06-16 10:00:00,8.99,8.99,8.87,8.94,2943349.0,8.99,8.99,8.87,8.94,2943349.0
2022-06-16 10:10:00,8.93,8.99,8.88,8.93,2559723.0,8.93,8.99,8.88,8.93,2559723.0
2022-06-16 10:20:00,8.93,8.99,8.9,8.97,1894281.0,8.93,8.99,8.9,8.97,1894281.0
2022-06-16 10:30:00,8.97,9.01,8.87,8.87,3018039.0,8.97,9.01,8.87,8.87,3018039.0
2022-06-16 10:40:00,8.87,8.92,8.85,8.86,1705025.0,8.87,8.92,8.85,8.86,1705025.0
2022-06-16 10:50:00,8.86,8.9,8.83,8.86,1382038.0,8.86,8.9,8.83,8.86,1382038.0
2022-06-16 11:00:00,8.86,8.92,8.85,8.89,1087931.0,8.86,8.92,8.85,8.89,1087931.0
2022-06-16 11:10:00,8.89,8.97,8.88,8.91,1706740.0,8.89,8.97,8.88,8.91,1706740.0
2022-06-16 11:20:00,8.91,9.0,8.9,8.96,1261977.0,8.91,9.0,8.9,8.96,1261977.0
2022-06-16 11:30:00,8.96,8.97,8.92,8.95,1002749.0,8.96,8.97,8.92,8.95,1002749.0
2022-06-16 11:40:00,8.95,8.99,8.91,8.93,1062931.0,8.95,8.99,8.91,8.93,1062931.0
2022-06-16 11:50:00,8.92,8.93,8.87,8.91,1152396.0,8.92,8.93,8.87,8.91,1152396.0
2022-06-16 12:00:00,8.91,8.92,8.84,8.85,893508.0,8.91,8.92,8.84,8.85,893508.0
2022-06-16 12:10:00,8.85,8.9,8.84,8.88,1334528.0,8.85,8.9,8.84,8.88,1334528.0
2022-06-16 12:20:00,8.88,8.89,8.84,8.87,973123.0,8.88,8.89,8.84,8.87,973123.0
2022-06-16 12:30:00,8.88,8.88,8.81,8.85,1425723.0,8.88,8.88,8.81,8.85,1425723.0
2022-06-16 12:40:00,8.85,8.93,8.83,8.91,1264221.0,8.85,8.93,8.83,8.91,1264221.0
2022-06-16 12:50:00,8.91,8.94,8.87,8.88,1199632.0,8.91,8.94,8.87,8.88,1199632.0
2022-06-16 13:00:00,8.88,8.93,8.87,8.91,1018561.0,8.88,8.93,8.87,8.91,1018561.0
2022-06-16 13:10:00,8.9,8.93,8.88,8.89,1059654.0,8.9,8.93,8.88,8.89,1059654.0
2022-06-16 13:20:00,8.88,8.94,8.86,8.93,1007028.0,8.88,8.94,8.86,8.93,1007028.0
2022-06-16 13:30:00,8.93,8.94,8.89,8.92,947196.0,8.93,8.94,8.89,8.92,947196.0
2022-06-16 13:40:00,8.92,8.93,8.85,8.86,823861.0,8.92,8.93,8.85,8.86,823861.0
2022-06-16 13:50:00,8.86,8.87,8.83,8.84,891522.0,8.86,8.87,8.83,8.84,891522.0
2022-06-16 14:00:00,8.84,8.84,8.8,8.8,1073550.0,8.84,8.84,8.8,8.8,1073550.0
2022-06-16 14:10:00,8.81,8.81,8.78,8.79,1360130.0,8.81,8.81,8.78,8.79,1360130.0
2022-06-16 14:20:00,8.79,8.79,8.77,8.77,694206.0,8.79,8.79,8.77,8.77,694206.0
2022-06-16 14:30:00,8.78,8.78,8.76,8.78,1527707.0,8.78,8.78,8.76,8.78,1527707.0
2022-06-16 14:40:00,8.78,8.79,8.75,8.75,1847126.0,8.78,8.79,8.75,8.75,1847126.0
2022-06-16 14:50:00,8.76,8.76,8.7,8.71,1924004.0,8.76,8.76,8.7,8.71,1924004.0
2022-06-16 15:00:00,8.71,8.81,8.71,8.8,2616614.0,8.71,8.81,8.71,8.8,2616614.0
2022-06-16 15:10:00,8.8,8.82,8.76,8.79,1275356.0,8.8,8.82,8.76,8.79,1275356.0
2022-06-16 15:20:00,8.79,8.8,8.76,8.8,1678070.0,8.79,8.8,8.76,8.8,1678070.0
2022-06-16 15:30:00,8.79,8.8,8.75,8.77,1847091.0,8.79,8.8,8.75,8.77,1847091.0
2022-06-16 15:40:00,8.77,8.78,8.72,8.73,3154379.0,8.77,8.78,8.72,8.73,3154379.0
2022-06-16 15:50:00,8.73,8.75,8.72,8.75,3320638.0,8.73,8.75,8.72,8.75,3320638.0
2022-06-17 09:30:00,8.91,8.93,8.76,8.85,5487018.0,8.91,8.93,8.76,8.85,5487018.0
2022-06-17 09:40:00,8.85,9.06,8.83,9.05,3111189.0,8.85,9.06,8.83,9.05,3111189.0
2022-06-17 09:50:00,9.05,9.15,9.03,9.05,2240449.0,9.05,9.15,9.03,9.05,2240449.0
2022-06-17 10:00:00,9.05,9.06,8.93,8.96,1479170.0,9.05,9.06,8.93,8.96,1479170.0
2022-06-17 10:10:00,8.97,9.01,8.85,8.86,1524428.0,8.97,9.01,8.85,8.86,1524428.0
2022-06-17 10:20:00,8.85,8.86,8.78,8.84,1390373.0,8.85,8.86,8.78,8.84,1390373.0
2022-06-17 10:30:00,8.84,8.89,8.75,8.82,1455736.0,8.84,8.89,8.75,8.82,1455736.0
2022-06-17 10:40:00,8.82,8.89,8.8,8.85,842155.0,8.82,8.89,8.8,8.85,842155.0
2022-06-17 10:50:00,8.85,9.03,8.82,9.02,1478867.0,8.85,9.03,8.82,9.02,1478867.0
2022-06-17 11:00:00,9.02,9.12,8.95,9.08,2136837.0,9.02,9.12,8.95,9.08,2136837.0
2022-06-17 11:10:00,9.09,9.25,9.03,9.21,2238280.0,9.09,9.25,9.03,9.21,2238280.0
2022-06-17 11:20:00,9.2,9.23,9.11,9.19,1664095.0,9.2,9.23,9.11,9.19,1664095.0
2022-06-17 11:30:00,9.19,9.28,9.13,9.17,2110186.0,9.19,9.28,9.13,9.17,2110186.0
2022-06-17 11:40:00,9.17,9.21,9.13,9.19,1025631.0,9.17,9.21,9.13,9.19,1025631.0
2022-06-17 11:50:00,9.19,9.23,9.15,9.19,746357.0,9.19,9.23,9.15,9.19,746357.0
2022-06-17 12:00:00,9.19,9.23,9.14,9.21,888377.0,9.19,9.23,9.14,9.21,888377.0
2022-06-17 12:10:00,9.2,9.31,9.19,9.29,913891.0,9.2,9.31,9.19,9.29,913891.0
2022-06-17 12:20:00,9.29,9.4,9.27,9.37,805889.0,9.29,9.4,9.27,9.37,805889.0
2022-06-17 12:30:00,9.36,9.37,9.31,9.35,801408.0,9.36,9.37,9.31,9.35,801408.0
2022-06-17 12:40:00,9.35,9.37,9.3,9.35,944907.0,9.35,9.37,9.3,9.35,944907.0
2022-06-17 12:50:00,9.36,9.39,9.3,9.38,811967.0,9.36,9.39,9.3,9.38,811967.0
2022-06-17 13:00:00,9.38,9.47,9.35,9.46,907231.0,9.38,9.47,9.35,9.46,907231.0
2022-06-17 13:10:00,9.46,9.51,9.43,9.46,1544691.0,9.46,9.51,9.43,9.46,1544691.0
2022-06-17 13:20:00,9.46,9.47,9.4,9.41,941302.0,9.46,9.47,9.4,9.41,941302.0
2022-06-17 13:30:00,9.41,9.45,9.37,9.43,1175948.0,9.41,9.45,9.37,9.43,1175948.0
2022-06-17 13:40:00,9.43,9.49,9.4,9.44,1100875.0,9.43,9.49,9.4,9.44,1100875.0
2022-06-17 13:50:00,9.44,9.48,9.43,9.46,788039.0,9.44,9.48,9.43,9.46,788039.0
2022-06-17 14:00:00,9.47,9.51,9.45,9.5,899270.0,9.47,9.51,9.45,9.5,899270.0
2022-06-17 14:10:00,9.5,9.53,9.47,9.52,946117.0,9.5,9.53,9.47,9.52,946117.0
2022-06-17 14:20:00,9.53,9.6,9.52,9.57,1618326.0,9.53,9.6,9.52,9.57,1618326.0
2022-06-17 14:30:00,9.56,9.61,9.53,9.61,1424793.0,9.56,9.61,9.53,9.61,1424793.0
2022-06-17 14:40:00,9.61,9.64,9.59,9.59,840953.0,9.61,9.64,9.59,9.59,840953.0
2022-06-17 14:50:00,9.59,9.63,9.56,9.58,876627.0,9.59,9.63,9.56,9.58,876627.0
2022-06-17 15:00:00,9.58,9.59,9.54,9.54,1158324.0,9.58,9.59,9.54,9.54,1158324.0
2022-06-17 15:10:00,9.54,9.55,9.47,9.54,1271766.0,9.54,9.55,9.47,9.54,1271766.0
2022-06-17 15:20:00,9.54,9.62,9.53,9.61,1738750.0,9.54,9.62,9.53,9.61,1738750.0
2022-06-17 15:30:00,9.62,9.63,9.57,9.61,1253602.0,9.62,9.63,9.57,9.61,1253602.0
2022-06-17 15:40:00,9.61,9.61,9.55,9.55,1579017.0,9.61,9.61,9.55,9.55,1579017.0
2022-06-17 15:50:00,9.56,9.61,9.55,9.6,4360779.0,9.56,9.61,9.55,9.6,4360779.0
2022-06-21 09:30:00,9.69,9.78,9.45,9.53,5311941.0,9.69,9.78,9.45,9.53,5311941.0
2022-06-21 09:40:00,9.53,9.61,9.43,9.54,1803703.0,9.53,9.61,9.43,9.54,1803703.0
2022-06-21 09:50:00,9.54,9.76,9.51,9.74,1990336.0,9.54,9.76,9.51,9.74,1990336.0
2022-06-21 10:00:00,9.75,9.79,9.64,9.65,2101348.0,9.75,9.79,9.64,9.65,2101348.0
2022-06-21 10:10:00,9.66,9.71,9.61,9.68,1601067.0,9.66,9.71,9.61,9.68,1601067.0
2022-06-21 10:20:00,9.69,9.72,9.64,9.71,1545347.0,9.69,9.72,9.64,9.71,1545347.0
2022-06-21 10:30:00,9.71,9.73,9.65,9.72,1229871.0,9.71,9.73,9.65,9.72,1229871.0
2022-06-21 10:40:00,9.72,9.76,9.71,9.76,875570.0,9.72,9.76,9.71,9.76,875570.0
2022-06-21 10:50:00,9.76,9.78,9.7,9.71,935545.0,9.76,9.78,9.7,9.71,935545.0
2022-06-21 11:00:00,9.71,9.71,9.64,9.68,945798.0,9.71,9.71,9.64,9.68,945798.0
2022-06-21 11:10:00,9.67,9.7,9.64,9.69,1091679.0,9.67,9.7,9.64,9.69,1091679.0
2022-06-21 11:20:00,9.69,9.71,9.64,9.66,896215.0,9.69,9.71,9.64,9.66,896215.0
2022-06-21 11:30:00,9.66,9.67,9.55,9.55,1192312.0,9.66,9.67,9.55,9.55,1192312.0
2022-06-21 11:40:00,9.56,9.61,9.53,9.6,873382.0,9.56,9.61,9.53,9.6,873382.0
2022-06-21 11:50:00,9.6,9.61,9.55,9.57,589609.0,9.6,9.61,9.55,9.57,589609.0
2022-06-21 12:00:00,9.57,9.61,9.56,9.59,889469.0,9.57,9.61,9.56,9.59,889469.0
2022-06-21 12:10:00,9.58,9.62,9.54,9.62,720057.0,9.58,9.62,9.54,9.62,720057.0
2022-06-21 12:20:00,9.62,9.64,9.59,9.63,775796.0,9.62,9.64,9.59,9.63,775796.0
2022-06-21 12:30:00,9.64,9.71,9.62,9.71,682515.0,9.64,9.71,9.62,9.71,682515.0
2022-06-21 12:40:00,9.71,9.71,9.67,9.7,541235.0,9.71,9.71,9.67,9.7,541235.0
2022-06-21 12:50:00,9.7,9.75,9.69,9.75,829312.0,9.7,9.75,9.69,9.75,829312.0
2022-06-21 13:00:00,9.75,9.77,9.7,9.72,923890.0,9.75,9.77,9.7,9.72,923890.0
2022-06-21 13:10:00,9.72,9.74,9.69,9.69,611751.0,9.72,9.74,9.69,9.69,611751.0
2022-06-21 13:20:00,9.7,9.71,9.66,9.68,487790.0,9.7,9.71,9.66,9.68,487790.0
2022-06-21 13:30:00,9.67,9.72,9.66,9.67,624158.0,9.67,9.72,9.66,9.67,624158.0
2022-06-21 13:40:00,9.68,9.68,9.62,9.63,615877.0,9.68,9.68,9.62,9.63,615877.0
2022-06-21 13:50:00,9.63,9.63,9.59,9.61,669367.0,9.63,9.63,9.59,9.61,669367.0
2022-06-21 14:00:00,9.62,9.65,9.6,9.64,812326.0,9.62,9.65,9.6,9.64,812326.0
2022-06-21 14:10:00,9.64,9.66,9.63,9.63,452442.0,9.64,9.66,9.63,9.63,452442.0
2022-06-21 14:20:00,9.63,9.66,9.62,9.64,651733.0,9.63,9.66,9.62,9.64,651733.0
2022-06-21 14:30:00,9.64,9.68,9.63,9.64,653029.0,9.64,9.68,9.63,9.64,653029.0
2022-06-21 14:40:00,9.63,9.67,9.63,9.63,599627.0,9.63,9.67,9.63,9.63,599627.0
2022-06-21 14:50:00,9.64,9.67,9.63,9.63,581692.0,9.64,9.67,9.63,9.63,581692.0
2022-06-21 15:00:00,9.64,9.65,9.59,9.62,830596.0,9.64,9.65,9.59,9.62,830596.0
2022-06-21 15:10:00,9.63,9.67,9.62,9.66,619606.0,9.63,9.67,9.62,9.66,619606.0
2022-06-21 15:20:00,9.66,9.69,9.64,9.65,887698.0,9.66,9.69,9.64,9.65,887698.0
2022-06-21 15:30:00,9.66,9.67,9.58,9.59,796354.0,9.66,9.67,9.58,9.59,796354.0
2022-06-21 15:40:00,9.59,9.62,9.58,9.61,1244049.0,9.59,9.62,9.58,9.61,1244049.0
2022-06-21 15:50:00,9.61,9.64,9.56,9.58,3506369.0,9.61,9.64,9.56,9.58,3506369.0
2022-06-22 09:30:00,9.36,9.58,9.28,9.49,3350217.0,9.36,9.58,9.28,9.49,3350217.0
2022-06-22 09:40:00,9.49,9.53,9.39,9.42,1435055.0,9.49,9.53,9.39,9.42,1435055.0
2022-06-22 09:50:00,9.42,9.52,9.36,9.5,1309467.0,9.42,9.52,9.36,9.5,1309467.0
2022-06-22 10:00:00,9.5,9.51,9.41,9.51,1459716.0,9.5,9.51,9.41,9.51,1459716.0
2022-06-22 10:10:00,9.51,9.66,9.47,9.63,1649707.0,9.51,9.66,9.47,9.63,1649707.0
2022-06-22 10:20:00,9.64,9.71,9.61,9.7,1310931.0,9.64,9.71,9.61,9.7,1310931.0
2022-06-22 10:30:00,9.7,9.83,9.7,9.82,1611871.0,9.7,9.83,9.7,9.82,1611871.0
2022-06-22 10:40:00,9.82,9.83,9.68,9.7,1642504.0,9.82,9.83,9.68,9.7,1642504.0
2022-06-22 10:50:00,9.69,9.76,9.69,9.74,1110849.0,9.69,9.76,9.69,9.74,1110849.0
2022-06-22 11:00:00,9.74,9.75,9.65,9.71,1012302.0,9.74,9.75,9.65,9.71,1012302.0
2022-06-22 11:10:00,9.71,9.73,9.67,9.7,911455.0,9.71,9.73,9.67,9.7,911455.0
2022-06-22 11:20:00,9.69,9.7,9.62,9.64,1096872.0,9.69,9.7,9.62,9.64,1096872.0
2022-06-22 11:30:00,9.64,9.72,9.64,9.7,501411.0,9.64,9.72,9.64,9.7,501411.0
2022-06-22 11:40:00,9.7,9.7,9.63,9.68,881017.0,9.7,9.7,9.63,9.68,881017.0
2022-06-22 11:50:00,9.69,9.69,9.61,9.63,557049.0,9.69,9.69,9.61,9.63,557049.0
2022-06-22 12:00:00,9.63,9.71,9.63,9.64,744862.0,9.63,9.71,9.63,9.64,744862.0
2022-06-22 12:10:00,9.65,9.71,9.63,9.7,664299.0,9.65,9.71,9.63,9.7,664299.0
2022-06-22 12:20:00,9.69,9.72,9.68,9.7,420522.0,9.69,9.72,9.68,9.7,420522.0
2022-06-22 12:30:00,9.7,9.74,9.67,9.7,507942.0,9.7,9.74,9.67,9.7,507942.0
2022-06-22 12:40:00,9.71,9.74,9.71,9.72,364969.0,9.71,9.74,9.71,9.72,364969.0
2022-06-22 12:50:00,9.71,9.75,9.69,9.75,619094.0,9.71,9.75,9.69,9.75,619094.0
2022-06-22 13:00:00,9.75,9.75,9.69,9.7,482077.0,9.75,9.75,9.69,9.7,482077.0
2022-06-22 13:10:00,9.7,9.77,9.7,9.76,312447.0,9.7,9.77,9.7,9.76,312447.0
2022-06-22 13:20:00,9.76,9.78,9.74,9.75,430162.0,9.76,9.78,9.74,9.75,430162.0
2022-06-22 13:30:00,9.75,9.75,9.7,9.73,381888.0,9.75,9.75,9.7,9.73,381888.0
2022-06-22 13:40:00,9.73,9.77,9.72,9.76,292377.0,9.73,9.77,9.72,9.76,292377.0
2022-06-22 13:50:00,9.76,9.76,9.7,9.74,368859.0,9.76,9.76,9.7,9.74,368859.0
2022-06-22 14:00:00,9.74,9.77,9.73,9.76,380420.0,9.74,9.77,9.73,9.76,380420.0
2022-06-22 14:10:00,9.76,9.79,9.73,9.77,442726.0,9.76,9.79,9.73,9.77,442726.0
2022-06-22 14:20:00,9.78,9.78,9.73,9.77,402606.0,9.78,9.78,9.73,9.77,402606.0
2022-06-22 14:30:00,9.76,9.79,9.75,9.77,380384.0,9.76,9.79,9.75,9.77,380384.0
2022-06-22 14:40:00,9.76,9.78,9.7,9.7,225907.0,9.76,9.78,9.7,9.7,225907.0
2022-06-22 14:50:00,9.7,9.74,9.69,9.73,454473.0,9.7,9.74,9.69,9.73,454473.0
2022-06-22 15:00:00,9.72,9.73,9.66,9.68,489694.0,9.72,9.73,9.66,9.68,489694.0
2022-06-22 15:10:00,9.67,9.69,9.65,9.66,789792.0,9.67,9.69,9.65,9.66,789792.0
2022-06-22 15:20:00,9.66,9.66,9.6,9.62,868622.0,9.66,9.66,9.6,9.62,868622.0
2022-06-22 15:30:00,9.62,9.63,9.6,9.62,755653.0,9.62,9.63,9.6,9.62,755653.0
2022-06-22 15:40:00,9.61,9.63,9.59,9.6,906302.0,9.61,9.63,9.59,9.6,906302.0
2022-06-22 15:50:00,9.61,9.66,9.59,9.61,2466255.0,9.61,9.66,9.59,9.61,2466255.0
2022-06-23 09:30:00,9.62,9.75,9.53,9.55,3448496.0,9.62,9.75,9.53,9.55,3448496.0
2022-06-23 09:40:00,9.54,9.59,9.43,9.46,2354900.0,9.54,9.59,9.43,9.46,2354900.0
2022-06-23 09:50:00,9.46,9.53,9.31,9.47,2711668.0,9.46,9.53,9.31,9.47,2711668.0
2022-06-23 10:00:00,9.47,9.5,9.39,9.41,1069158.0,9.47,9.5,9.39,9.41,1069158.0
2022-06-23 10:10:00,9.41,9.45,9.37,9.38,1051688.0,9.41,9.45,9.37,9.38,1051688.0
2022-06-23 10:20:00,9.39,9.49,9.38,9.47,1439524.0,9.39,9.49,9.38,9.47,1439524.0
2022-06-23 10:30:00,9.47,9.51,9.4,9.48,1226730.0,9.47,9.51,9.4,9.48,1226730.0
2022-06-23 10:40:00,9.48,9.57,9.48,9.55,1575581.0,9.48,9.57,9.48,9.55,1575581.0
2022-06-23 10:50:00,9.54,9.67,9.53,9.61,1376536.0,9.54,9.67,9.53,9.61,1376536.0
2022-06-23 11:00:00,9.61,9.62,9.52,9.56,903649.0,9.61,9.62,9.52,9.56,903649.0
2022-06-23 11:10:00,9.56,9.65,9.51,9.63,850525.0,9.56,9.65,9.51,9.63,850525.0
2022-06-23 11:20:00,9.63,9.65,9.59,9.6,841709.0,9.63,9.65,9.59,9.6,841709.0
2022-06-23 11:30:00,9.61,9.63,9.49,9.49,800024.0,9.61,9.63,9.49,9.49,800024.0
2022-06-23 11:40:00,9.49,9.53,9.46,9.51,734648.0,9.49,9.53,9.46,9.51,734648.0
2022-06-23 11:50:00,9.52,9.56,9.45,9.47,613756.0,9.52,9.56,9.45,9.47,613756.0
2022-06-23 12:00:00,9.48,9.48,9.38,9.41,1101068.0,9.48,9.48,9.38,9.41,1101068.0
2022-06-23 12:10:00,9.41,9.46,9.38,9.44,494244.0,9.41,9.46,9.38,9.44,494244.0
2022-06-23 12:20:00,9.43,9.45,9.41,9.43,695939.0,9.43,9.45,9.41,9.43,695939.0
2022-06-23 12:30:00,9.43,9.44,9.36,9.37,726981.0,9.43,9.44,9.36,9.37,726981.0
2022-06-23 12:40:00,9.37,9.42,9.37,9.41,587468.0,9.37,9.42,9.37,9.41,587468.0
2022-06-23 12:50:00,9.4,9.4,9.34,9.35,648567.0,9.4,9.4,9.34,9.35,648567.0
2022-06-23 13:00:00,9.35,9.37,9.3,9.32,1191242.0,9.35,9.37,9.3,9.32,1191242.0
2022-06-23 13:10:00,9.33,9.35,9.31,9.31,703919.0,9.33,9.35,9.31,9.31,703919.0
2022-06-23 13:20:00,9.32,9.32,9.25,9.26,1110908.0,9.32,9.32,9.25,9.26,1110908.0
2022-06-23 13:30:00,9.26,9.29,9.23,9.24,688515.0,9.26,9.29,9.23,9.24,688515.0
2022-06-23 13:40:00,9.24,9.28,9.22,9.28,796177.0,9.24,9.28,9.22,9.28,796177.0
2022-06-23 13:50:00,9.28,9.31,9.27,9.3,711161.0,9.28,9.31,9.27,9.3,711161.0
2022-06-23 14:00:00,9.3,9.33,9.28,9.3,747494.0,9.3,9.33,9.28,9.3,747494.0
2022-06-23 14:10:00,9.31,9.31,9.28,9.3,540763.0,9.31,9.31,9.28,9.3,540763.0
2022-06-23 14:20:00,9.29,9.35,9.28,9.35,630733.0,9.29,9.35,9.28,9.35,630733.0
2022-06-23 14:30:00,9.35,9.41,9.34,9.4,867490.0,9.35,9.41,9.34,9.4,867490.0
2022-06-23 14:40:00,9.41,9.43,9.39,9.4,1142812.0,9.41,9.43,9.39,9.4,1142812.0
2022-06-23 14:50:00,9.4,9.43,9.4,9.43,564955.0,9.4,9.43,9.4,9.43,564955.0
2022-06-23 15:00:00,9.43,9.49,9.42,9.49,755346.0,9.43,9.49,9.42,9.49,755346.0
2022-06-23 15:10:00,9.49,9.53,9.48,9.53,876443.0,9.49,9.53,9.48,9.53,876443.0
2022-06-23 15:20:00,9.53,9.6,9.52,9.58,1217653.0,9.53,9.6,9.52,9.58,1217653.0
2022-06-23 15:30:00,9.58,9.63,9.57,9.59,1361731.0,9.58,9.63,9.57,9.59,1361731.0
2022-06-23 15:40:00,9.6,9.65,9.59,9.63,2170171.0,9.6,9.65,9.59,9.63,2170171.0
2022-06-23 15:50:00,9.63,9.65,9.61,9.64,2561347.0,9.63,9.65,9.61,9.64,2561347.0
2022-06-24 09:30:00,9.72,10.04,9.48,10.03,6206287.0,9.72,10.04,9.48,10.03,6206287.0
2022-06-24 09:40:00,10.04,10.5,9.99,10.49,7261626.0,10.04,10.5,9.99,10.49,7261626.0
2022-06-24 09:50:00,10.49,10.69,10.46,10.61,7581482.0,10.49,10.69,10.46,10.61,7581482.0
2022-06-24 10:00:00,10.61,10.66,10.39,10.55,5144554.0,10.61,10.66,10.39,10.55,5144554.0
2022-06-24 10:10:00,10.54,10.58,10.37,10.42,3551098.0,10.54,10.58,10.37,10.42,3551098.0
2022-06-24 10:20:00,10.42,10.47,10.33,10.42,3204657.0,10.42,10.47,10.33,10.42,3204657.0
2022-06-24 10:30:00,10.43,10.57,10.4,10.51,2908692.0,10.43,10.57,10.4,10.51,2908692.0
2022-06-24 10:40:00,10.52,10.57,10.44,10.53,1965700.0,10.52,10.57,10.44,10.53,1965700.0
2022-06-24 10:50:00,10.53,10.62,10.46,10.58,1740701.0,10.53,10.62,10.46,10.58,1740701.0
2022-06-24 11:00:00,10.57,10.63,10.52,10.53,1465887.0,10.57,10.63,10.52,10.53,1465887.0
2022-06-24 11:10:00,10.53,10.54,10.41,10.44,1535461.0,10.53,10.54,10.41,10.44,1535461.0
2022-06-24 11:20:00,10.44,10.5,10.38,10.49,1400769.0,10.44,10.5,10.38,10.49,1400769.0
2022-06-24 11:30:00,10.5,10.53,10.4,10.46,1160680.0,10.5,10.53,10.4,10.46,1160680.0
2022-06-24 11:40:00,10.46,10.52,10.46,10.49,927148.0,10.46,10.52,10.46,10.49,927148.0
2022-06-24 11:50:00,10.48,10.58,10.46,10.57,1261521.0,10.48,10.58,10.46,10.57,1261521.0
2022-06-24 12:00:00,10.57,10.58,10.51,10.57,578371.0,10.57,10.58,10.51,10.57,578371.0
2022-06-24 12:10:00,10.57,10.64,10.54,10.62,1379092.0,10.57,10.64,10.54,10.62,1379092.0
2022-06-24 12:20:00,10.63,10.72,10.58,10.71,2888642.0,10.63,10.72,10.58,10.71,2888642.0
2022-06-24 12:30:00,10.71,10.76,10.69,10.74,1402379.0,10.71,10.76,10.69,10.74,1402379.0
2022-06-24 12:40:00,10.75,10.78,10.69,10.74,1330054.0,10.75,10.78,10.69,10.74,1330054.0
2022-06-24 12:50:00,10.74,10.76,10.72,10.74,715443.0,10.74,10.76,10.72,10.74,715443.0
2022-06-24 13:00:00,10.74,10.78,10.72,10.74,900635.0,10.74,10.78,10.72,10.74,900635.0
2022-06-24 13:10:00,10.75,10.77,10.7,10.7,807251.0,10.75,10.77,10.7,10.7,807251.0
2022-06-24 13:20:00,10.7,10.71,10.66,10.69,946050.0,10.7,10.71,10.66,10.69,946050.0
2022-06-24 13:30:00,10.7,10.7,10.58,10.6,908019.0,10.7,10.7,10.58,10.6,908019.0
2022-06-24 13:40:00,10.6,10.64,10.58,10.63,571538.0,10.6,10.64,10.58,10.63,571538.0
2022-06-24 13:50:00,10.64,10.67,10.63,10.63,656162.0,10.64,10.67,10.63,10.63,656162.0
2022-06-24 14:00:00,10.64,10.71,10.64,10.71,734904.0,10.64,10.71,10.64,10.71,734904.0
2022-06-24 14:10:00,10.71,10.75,10.7,10.74,605948.0,10.71,10.75,10.7,10.74,605948.0
2022-06-24 14:20:00,10.74,10.74,10.67,10.73,795456.0,10.74,10.74,10.67,10.73,795456.0
2022-06-24 14:30:00,10.73,10.76,10.72,10.74,597355.0,10.73,10.76,10.72,10.74,597355.0
2022-06-24 14:40:00,10.73,10.78,10.73,10.78,673029.0,10.73,10.78,10.73,10.78,673029.0
2022-06-24 14:50:00,10.77,10.78,10.72,10.75,725571.0,10.77,10.78,10.72,10.75,725571.0
2022-06-24 15:00:00,10.75,10.77,10.72,10.75,943500.0,10.75,10.77,10.72,10.75,943500.0
2022-06-24 15:10:00,10.76,10.8,10.74,10.79,1269044.0,10.76,10.8,10.74,10.79,1269044.0
2022-06-24 15:20:00,10.79,10.82,10.78,10.82,1626009.0,10.79,10.82,10.78,10.82,1626009.0
2022-06-24 15:30:00,10.82,10.83,10.78,10.79,1271839.0,10.82,10.83,10.78,10.79,1271839.0
2022-06-24 15:40:00,10.79,10.8,10.76,10.78,1959436.0,10.79,10.8,10.76,10.78,1959436.0
2022-06-24 15:50:00,10.79,10.88,10.78,10.87,5269005.0,10.79,10.88,10.78,10.87,5269005.0
2022-06-27 09:30:00,10.73,10.81,10.42,10.51,4700225.0,10.73,10.81,10.42,10.51,4700225.0
2022-06-27 09:40:00,10.51,10.52,10.21,10.28,3387594.0,10.51,10.52,10.21,10.28,3387594.0
2022-06-27 09:50:00,10.28,10.55,10.25,10.45,2657216.0,10.28,10.55,10.25,10.45,2657216.0
2022-06-27 10:00:00,10.44,10.49,10.32,10.36,1682416.0,10.44,10.49,10.32,10.36,1682416.0
2022-06-27 10:10:00,10.36,10.37,10.25,10.36,1502566.0,10.36,10.37,10.25,10.36,1502566.0
2022-06-27 10:20:00,10.36,10.4,10.19,10.21,1370303.0,10.36,10.4,10.19,10.21,1370303.0
2022-06-27 10:30:00,10.2,10.39,10.18,10.38,1225147.0,10.2,10.39,10.18,10.38,1225147.0
2022-06-27 10:40:00,10.38,10.46,10.36,10.43,1087898.0,10.38,10.46,10.36,10.43,1087898.0
2022-06-27 10:50:00,10.43,10.53,10.42,10.47,1282937.0,10.43,10.53,10.42,10.47,1282937.0
2022-06-27 11:00:00,10.47,10.56,10.47,10.51,982021.0,10.47,10.56,10.47,10.51,982021.0
2022-06-27 11:10:00,10.51,10.55,10.48,10.53,983895.0,10.51,10.55,10.48,10.53,983895.0
2022-06-27 11:20:00,10.54,10.59,10.51,10.58,1094416.0,10.54,10.59,10.51,10.58,1094416.0
2022-06-27 11:30:00,10.58,10.58,10.52,10.53,848168.0,10.58,10.58,10.52,10.53,848168.0
2022-06-27 11:40:00,10.54,10.57,10.53,10.55,813486.0,10.54,10.57,10.53,10.55,813486.0
2022-06-27 11:50:00,10.55,10.55,10.46,10.49,652743.0,10.55,10.55,10.46,10.49,652743.0
2022-06-27 12:00:00,10.5,10.52,10.41,10.46,761334.0,10.5,10.52,10.41,10.46,761334.0
2022-06-27 12:10:00,10.45,10.52,10.43,10.52,536905.0,10.45,10.52,10.43,10.52,536905.0
2022-06-27 12:20:00,10.52,10.54,10.43,10.46,570163.0,10.52,10.54,10.43,10.46,570163.0
2022-06-27 12:30:00,10.46,10.51,10.43,10.51,409063.0,10.46,10.51,10.43,10.51,409063.0
2022-06-27 12:40:00,10.51,10.58,10.49,10.58,619045.0,10.51,10.58,10.49,10.58,619045.0
2022-06-27 12:50:00,10.57,10.59,10.55,10.59,555425.0,10.57,10.59,10.55,10.59,555425.0
2022-06-27 13:00:00,10.58,10.6,10.5,10.55,859309.0,10.58,10.6,10.5,10.55,859309.0
2022-06-27 13:10:00,10.55,10.62,10.55,10.62,978848.0,10.55,10.62,10.55,10.62,978848.0
2022-06-27 13:20:00,10.62,10.63,10.55,10.57,589867.0,10.62,10.63,10.55,10.57,589867.0
2022-06-27 13:30:00,10.56,10.57,10.51,10.55,557403.0,10.56,10.57,10.51,10.55,557403.0
2022-06-27 13:40:00,10.55,10.56,10.52,10.55,488969.0,10.55,10.56,10.52,10.55,488969.0
2022-06-27 13:50:00,10.55,10.6,10.55,10.59,651807.0,10.55,10.6,10.55,10.59,651807.0
2022-06-27 14:00:00,10.59,10.66,10.56,10.65,939877.0,10.59,10.66,10.56,10.65,939877.0
2022-06-27 14:10:00,10.66,10.69,10.63,10.69,773440.0,10.66,10.69,10.63,10.69,773440.0
2022-06-27 14:20:00,10.69,10.71,10.63,10.65,834165.0,10.69,10.71,10.63,10.65,834165.0
2022-06-27 14:30:00,10.65,10.69,10.6,10.69,651818.0,10.65,10.69,10.6,10.69,651818.0
2022-06-27 14:40:00,10.69,10.69,10.62,10.65,896853.0,10.69,10.69,10.62,10.65,896853.0
2022-06-27 14:50:00,10.65,10.66,10.6,10.62,692406.0,10.65,10.66,10.6,10.62,692406.0
2022-06-27 15:00:00,10.62,10.63,10.55,10.61,899213.0,10.62,10.63,10.55,10.61,899213.0
2022-06-27 15:10:00,10.61,10.69,10.6,10.68,798622.0,10.61,10.69,10.6,10.68,798622.0
2022-06-27 15:20:00,10.68,10.69,10.6,10.61,1249560.0,10.68,10.69,10.6,10.61,1249560.0
2022-06-27 15:30:00,10.61,10.61,10.54,10.55,1244407.0,10.61,10.61,10.54,10.55,1244407.0
2022-06-27 15:40:00,10.56,10.63,10.54,10.6,1636940.0,10.56,10.63,10.54,10.6,1636940.0
2022-06-27 15:50:00,10.59,10.6,10.52,10.57,4037001.0,10.59,10.6,10.52,10.57,4037001.0
2022-06-28 09:30:00,10.49,10.95,10.48,10.91,4082566.0,10.49,10.95,10.48,10.91,4082566.0
2022-06-28 09:40:00,10.91,11.05,10.89,11.01,2682251.0,10.91,11.05,10.89,11.01,2682251.0
2022-06-28 09:50:00,11.02,11.04,10.92,10.98,1679385.0,11.02,11.04,10.92,10.98,1679385.0
2022-06-28 10:00:00,10.98,11.02,10.71,10.81,1867766.0,10.98,11.02,10.71,10.81,1867766.0
2022-06-28 10:10:00,10.82,11.0,10.78,10.85,1825657.0,10.82,11.0,10.78,10.85,1825657.0
2022-06-28 10:20:00,10.86,10.93,10.75,10.89,1281562.0,10.86,10.93,10.75,10.89,1281562.0
2022-06-28 10:30:00,10.9,10.92,10.81,10.91,1172166.0,10.9,10.92,10.81,10.91,1172166.0
2022-06-28 10:40:00,10.91,10.92,10.74,10.79,1223428.0,10.91,10.92,10.74,10.79,1223428.0
2022-06-28 10:50:00,10.78,10.85,10.77,10.84,734038.0,10.78,10.85,10.77,10.84,734038.0
2022-06-28 11:00:00,10.84,10.9,10.81,10.82,636546.0,10.84,10.9,10.81,10.82,636546.0
2022-06-28 11:10:00,10.82,10.82,10.66,10.67,1177014.0,10.82,10.82,10.66,10.67,1177014.0
2022-06-28 11:20:00,10.66,10.67,10.57,10.6,988700.0,10.66,10.67,10.57,10.6,988700.0
2022-06-28 11:30:00,10.59,10.69,10.58,10.6,1308445.0,10.59,10.69,10.58,10.6,1308445.0
2022-06-28 11:40:00,10.61,10.62,10.55,10.59,781381.0,10.61,10.62,10.55,10.59,781381.0
2022-06-28 11:50:00,10.58,10.59,10.52,10.55,949430.0,10.58,10.59,10.52,10.55,949430.0
2022-06-28 12:00:00,10.55,10.64,10.54,10.63,688433.0,10.55,10.64,10.54,10.63,688433.0
2022-06-28 12:10:00,10.62,10.68,10.57,10.62,962068.0,10.62,10.68,10.57,10.62,962068.0
2022-06-28 12:20:00,10.62,10.66,10.6,10.66,617121.0,10.62,10.66,10.6,10.66,617121.0
2022-06-28 12:30:00,10.65,10.7,10.63,10.69,529032.0,10.65,10.7,10.63,10.69,529032.0
2022-06-28 12:40:00,10.7,10.73,10.69,10.71,709559.0,10.7,10.73,10.69,10.71,709559.0
2022-06-28 12:50:00,10.72,10.72,10.67,10.7,945978.0,10.72,10.72,10.67,10.7,945978.0
2022-06-28 13:00:00,10.69,10.69,10.6,10.61,696114.0,10.69,10.69,10.6,10.61,696114.0
2022-06-28 13:10:00,10.61,10.62,10.58,10.59,684723.0,10.61,10.62,10.58,10.59,684723.0
2022-06-28 13:20:00,10.59,10.59,10.53,10.58,641530.0,10.59,10.59,10.53,10.58,641530.0
2022-06-28 13:30:00,10.57,10.61,10.52,10.53,480434.0,10.57,10.61,10.52,10.53,480434.0
2022-06-28 13:40:00,10.53,10.55,10.51,10.53,669343.0,10.53,10.55,10.51,10.53,669343.0
2022-06-28 13:50:00,10.53,10.53,10.47,10.47,845172.0,10.53,10.53,10.47,10.47,845172.0
2022-06-28 14:00:00,10.47,10.51,10.42,10.43,1227680.0,10.47,10.51,10.42,10.43,1227680.0
2022-06-28 14:10:00,10.43,10.44,10.38,10.42,628601.0,10.43,10.44,10.38,10.42,628601.0
2022-06-28 14:20:00,10.41,10.45,10.41,10.45,552751.0,10.41,10.45,10.41,10.45,552751.0
2022-06-28 14:30:00,10.45,10.45,10.38,10.39,623759.0,10.45,10.45,10.38,10.39,623759.0
2022-06-28 14:40:00,10.39,10.45,10.36,10.43,591632.0,10.39,10.45,10.36,10.43,591632.0
2022-06-28 14:50:00,10.44,10.45,10.4,10.43,507444.0,10.44,10.45,10.4,10.43,507444.0
2022-06-28 15:00:00,10.42,10.45,10.39,10.41,675548.0,10.42,10.45,10.39,10.41,675548.0
2022-06-28 15:10:00,10.41,10.46,10.4,10.45,927710.0,10.41,10.46,10.4,10.45,927710.0
2022-06-28 15:20:00,10.45,10.5,10.44,10.46,788710.0,10.45,10.5,10.44,10.46,788710.0
2022-06-28 15:30:00,10.46,10.48,10.42,10.45,728220.0,10.46,10.48,10.42,10.45,728220.0
2022-06-28 15:40:00,10.45,10.45,10.36,10.37,1108201.0,10.45,10.45,10.36,10.37,1108201.0
2022-06-28 15:50:00,10.36,10.38,10.31,10.34,3135235.0,10.36,10.38,10.31,10.34,3135235.0
2022-06-29 09:30:00,9.49,9.6,9.1,9.11,8453743.0,9.49,9.6,9.1,9.11,8453743.0
2022-06-29 09:40:00,9.11,9.22,8.95,9.03,6743427.0,9.11,9.22,8.95,9.03,6743427.0
2022-06-29 09:50:00,9.03,9.1,8.85,8.86,5698783.0,9.03,9.1,8.85,8.86,5698783.0
2022-06-29 10:00:00,8.86,8.95,8.75,8.78,5662008.0,8.86,8.95,8.75,8.78,5662008.0
2022-06-29 10:10:00,8.78,8.83,8.68,8.69,4564139.0,8.78,8.83,8.68,8.69,4564139.0
2022-06-29 10:20:00,8.69,8.79,8.66,8.71,4234226.0,8.69,8.79,8.66,8.71,4234226.0
2022-06-29 10:30:00,8.71,8.81,8.71,8.75,3884021.0,8.71,8.81,8.71,8.75,3884021.0
2022-06-29 10:40:00,8.75,8.82,8.72,8.72,3063483.0,8.75,8.82,8.72,8.72,3063483.0
2022-06-29 10:50:00,8.72,8.77,8.67,8.71,3003729.0,8.72,8.77,8.67,8.71,3003729.0
2022-06-29 11:00:00,8.7,8.79,8.69,8.79,2726917.0,8.7,8.79,8.69,8.79,2726917.0
2022-06-29 11:10:00,8.79,8.86,8.76,8.82,3295838.0,8.79,8.86,8.76,8.82,3295838.0
2022-06-29 11:20:00,8.82,8.85,8.78,8.8,2550689.0,8.82,8.85,8.78,8.8,2550689.0
2022-06-29 11:30:00,8.81,8.88,8.77,8.86,2863410.0,8.81,8.88,8.77,8.86,2863410.0
2022-06-29 11:40:00,8.86,8.91,8.84,8.86,2917891.0,8.86,8.91,8.84,8.86,2917891.0
2022-06-29 11:50:00,8.86,9.01,8.86,9.0,2898526.0,8.86,9.01,8.86,9.0,2898526.0
2022-06-29 12:00:00,9.0,9.01,8.9,8.91,1804499.0,9.0,9.01,8.9,8.91,1804499.0
2022-06-29 12:10:00,8.91,8.93,8.88,8.91,1733956.0,8.91,8.93,8.88,8.91,1733956.0
2022-06-29 12:20:00,8.91,8.97,8.87,8.87,1363047.0,8.91,8.97,8.87,8.87,1363047.0
2022-06-29 12:30:00,8.88,8.88,8.84,8.84,1667756.0,8.88,8.88,8.84,8.84,1667756.0
2022-06-29 12:40:00,8.85,8.85,8.77,8.79,1508332.0,8.85,8.85,8.77,8.79,1508332.0
2022-06-29 12:50:00,8.79,8.81,8.76,8.79,1536168.0,8.79,8.81,8.76,8.79,1536168.0
2022-06-29 13:00:00,8.79,8.81,8.77,8.81,1270017.0,8.79,8.81,8.77,8.81,1270017.0
2022-06-29 13:10:00,8.8,8.84,8.77,8.79,1262374.0,8.8,8.84,8.77,8.79,1262374.0
2022-06-29 13:20:00,8.79,8.79,8.75,8.77,1070834.0,8.79,8.79,8.75,8.77,1070834.0
2022-06-29 13:30:00,8.78,8.8,8.75,8.79,804464.0,8.78,8.8,8.75,8.79,804464.0
2022-06-29 13:40:00,8.8,8.82,8.78,8.79,1101579.0,8.8,8.82,8.78,8.79,1101579.0
2022-06-29 13:50:00,8.8,8.81,8.78,8.79,866631.0,8.8,8.81,8.78,8.79,866631.0
2022-06-29 14:00:00,8.79,8.85,8.78,8.85,1763061.0,8.79,8.85,8.78,8.85,1763061.0
2022-06-29 14:10:00,8.85,8.86,8.83,8.83,1038221.0,8.85,8.86,8.83,8.83,1038221.0
2022-06-29 14:20:00,8.84,8.84,8.79,8.84,1015021.0,8.84,8.84,8.79,8.84,1015021.0
2022-06-29 14:30:00,8.84,8.85,8.81,8.85,945910.0,8.84,8.85,8.81,8.85,945910.0
2022-06-29 14:40:00,8.84,8.85,8.82,8.84,859404.0,8.84,8.85,8.82,8.84,859404.0
2022-06-29 14:50:00,8.84,8.85,8.83,8.85,1031326.0,8.84,8.85,8.83,8.85,1031326.0
2022-06-29 15:00:00,8.85,8.86,8.83,8.85,1277190.0,8.85,8.86,8.83,8.85,1277190.0
2022-06-29 15:10:00,8.85,8.86,8.83,8.85,1044300.0,8.85,8.86,8.83,8.85,1044300.0
2022-06-29 15:20:00,8.85,8.88,8.84,8.88,1166287.0,8.85,8.88,8.84,8.88,1166287.0
2022-06-29 15:30:00,8.88,8.88,8.85,8.86,1196533.0,8.88,8.88,8.85,8.86,1196533.0
2022-06-29 15:40:00,8.86,8.87,8.85,8.86,1556473.0,8.86,8.87,8.85,8.86,1556473.0
2022-06-29 15:50:00,8.86,8.87,8.85,8.87,3709522.0,8.86,8.87,8.85,8.87,3709522.0
2022-06-30 09:30:00,8.66,8.66,8.41,8.41,6290551.0,8.66,8.66,8.41,8.41,6290551.0
2022-06-30 09:40:00,8.42,8.52,8.39,8.44,3968865.0,8.42,8.52,8.39,8.44,3968865.0
2022-06-30 09:50:00,8.45,8.45,8.21,8.28,4053373.0,8.45,8.45,8.21,8.28,4053373.0
2022-06-30 10:00:00,8.27,8.28,8.12,8.13,3478039.0,8.27,8.28,8.12,8.13,3478039.0
2022-06-30 10:10:00,8.12,8.22,8.1,8.2,3031261.0,8.12,8.22,8.1,8.2,3031261.0
2022-06-30 10:20:00,8.19,8.21,8.12,8.19,1994042.0,8.19,8.21,8.12,8.19,1994042.0
2022-06-30 10:30:00,8.19,8.31,8.18,8.23,2775431.0,8.19,8.31,8.18,8.23,2775431.0
2022-06-30 10:40:00,8.23,8.24,8.18,8.19,1601512.0,8.23,8.24,8.18,8.19,1601512.0
2022-06-30 10:50:00,8.18,8.28,8.18,8.25,1845280.0,8.18,8.28,8.18,8.25,1845280.0
2022-06-30 11:00:00,8.25,8.3,8.21,8.29,1796827.0,8.25,8.3,8.21,8.29,1796827.0
2022-06-30 11:10:00,8.29,8.32,8.26,8.27,1644597.0,8.29,8.32,8.26,8.27,1644597.0
2022-06-30 11:20:00,8.27,8.42,8.27,8.38,2190870.0,8.27,8.42,8.27,8.38,2190870.0
2022-06-30 11:30:00,8.38,8.42,8.36,8.41,1531885.0,8.38,8.42,8.36,8.41,1531885.0
2022-06-30 11:40:00,8.42,8.55,8.4,8.53,1964931.0,8.42,8.55,8.4,8.53,1964931.0
2022-06-30 11:50:00,8.53,8.58,8.51,8.58,1613893.0,8.53,8.58,8.51,8.58,1613893.0
2022-06-30 12:00:00,8.58,8.58,8.47,8.47,1288572.0,8.58,8.58,8.47,8.47,1288572.0
2022-06-30 12:10:00,8.47,8.51,8.46,8.47,956945.0,8.47,8.51,8.46,8.47,956945.0
2022-06-30 12:20:00,8.47,8.69,8.46,8.69,1649134.0,8.47,8.69,8.46,8.69,1649134.0
2022-06-30 12:30:00,8.69,8.73,8.64,8.66,1439038.0,8.69,8.73,8.64,8.66,1439038.0
2022-06-30 12:40:00,8.66,8.69,8.6,8.63,1257588.0,8.66,8.69,8.6,8.63,1257588.0
2022-06-30 12:50:00,8.63,8.7,8.58,8.69,1177867.0,8.63,8.7,8.58,8.69,1177867.0
2022-06-30 13:00:00,8.7,8.75,8.68,8.69,1213661.0,8.7,8.75,8.68,8.69,1213661.0
2022-06-30 13:10:00,8.7,8.7,8.57,8.59,1113161.0,8.7,8.7,8.57,8.59,1113161.0
2022-06-30 13:20:00,8.59,8.68,8.57,8.67,915919.0,8.59,8.68,8.57,8.67,915919.0
2022-06-30 13:30:00,8.67,8.7,8.66,8.69,673372.0,8.67,8.7,8.66,8.69,673372.0
2022-06-30 13:40:00,8.7,8.78,8.69,8.78,1103477.0,8.7,8.78,8.69,8.78,1103477.0
2022-06-30 13:50:00,8.78,8.81,8.72,8.74,1166831.0,8.78,8.81,8.72,8.74,1166831.0
2022-06-30 14:00:00,8.75,8.76,8.68,8.7,1021744.0,8.75,8.76,8.68,8.7,1021744.0
2022-06-30 14:10:00,8.69,8.73,8.68,8.72,726412.0,8.69,8.73,8.68,8.72,726412.0
2022-06-30 14:20:00,8.72,8.73,8.65,8.7,678224.0,8.72,8.73,8.65,8.7,678224.0
2022-06-30 14:30:00,8.7,8.71,8.67,8.68,458216.0,8.7,8.71,8.67,8.68,458216.0
2022-06-30 14:40:00,8.67,8.68,8.63,8.66,859126.0,8.67,8.68,8.63,8.66,859126.0
2022-06-30 14:50:00,8.66,8.66,8.63,8.63,751398.0,8.66,8.66,8.63,8.63,751398.0
2022-06-30 15:00:00,8.63,8.65,8.61,8.62,914108.0,8.63,8.65,8.61,8.62,914108.0
2022-06-30 15:10:00,8.62,8.62,8.57,8.58,1426601.0,8.62,8.62,8.57,8.58,1426601.0
2022-06-30 15:20:00,8.58,8.65,8.57,8.63,1853499.0,8.58,8.65,8.57,8.63,1853499.0
2022-06-30 15:30:00,8.63,8.66,8.62,8.63,1676486.0,8.63,8.66,8.62,8.63,1676486.0
2022-06-30 15:40:00,8.63,8.66,8.62,8.63,1688444.0,8.63,8.66,8.62,8.63,1688444.0
2022-06-30 15:50:00,8.63,8.65,8.59,8.65,3583087.0,8.63,8.65,8.59,8.65,3583087.0
2022-07-01 09:30:00,8.61,8.73,8.53,8.64,2400410.0,8.61,8.73,8.53,8.64,2400410.0
2022-07-01 09:40:00,8.64,8.94,8.62,8.89,2420553.0,8.64,8.94,8.62,8.89,2420553.0
2022-07-01 09:50:00,8.89,8.95,8.84,8.89,2242848.0,8.89,8.95,8.84,8.89,2242848.0
2022-07-01 10:00:00,8.89,8.97,8.77,8.88,1991651.0,8.89,8.97,8.77,8.88,1991651.0
2022-07-01 10:10:00,8.88,8.95,8.83,8.93,2342192.0,8.88,8.95,8.83,8.93,2342192.0
2022-07-01 10:20:00,8.93,8.96,8.79,8.79,1816263.0,8.93,8.96,8.79,8.79,1816263.0
2022-07-01 10:30:00,8.79,8.82,8.63,8.64,1277132.0,8.79,8.82,8.63,8.64,1277132.0
2022-07-01 10:40:00,8.64,8.76,8.61,8.72,1869800.0,8.64,8.76,8.61,8.72,1869800.0
2022-07-01 10:50:00,8.72,8.79,8.66,8.75,1005323.0,8.72,8.79,8.66,8.75,1005323.0
2022-07-01 11:00:00,8.74,8.86,8.72,8.83,1496906.0,8.74,8.86,8.72,8.83,1496906.0
2022-07-01 11:10:00,8.83,8.9,8.8,8.86,1354380.0,8.83,8.9,8.8,8.86,1354380.0
2022-07-01 11:20:00,8.85,8.88,8.75,8.79,1301581.0,8.85,8.88,8.75,8.79,1301581.0
2022-07-01 11:30:00,8.79,8.82,8.72,8.75,1191342.0,8.79,8.82,8.72,8.75,1191342.0
2022-07-01 11:40:00,8.74,8.76,8.69,8.69,860496.0,8.74,8.76,8.69,8.69,860496.0
2022-07-01 11:50:00,8.69,8.69,8.61,8.63,1062080.0,8.69,8.69,8.61,8.63,1062080.0
2022-07-01 12:00:00,8.63,8.67,8.62,8.66,858982.0,8.63,8.67,8.62,8.66,858982.0
2022-07-01 12:10:00,8.66,8.71,8.62,8.69,861204.0,8.66,8.71,8.62,8.69,861204.0
2022-07-01 12:20:00,8.68,8.71,8.65,8.68,961212.0,8.68,8.71,8.65,8.68,961212.0
2022-07-01 12:30:00,8.68,8.7,8.61,8.63,714895.0,8.68,8.7,8.61,8.63,714895.0
2022-07-01 12:40:00,8.62,8.64,8.58,8.6,1142758.0,8.62,8.64,8.58,8.6,1142758.0
2022-07-01 12:50:00,8.59,8.67,8.59,8.6,938378.0,8.59,8.67,8.59,8.6,938378.0
2022-07-01 13:00:00,8.6,8.63,8.58,8.61,455009.0,8.6,8.63,8.58,8.61,455009.0
2022-07-01 13:10:00,8.6,8.68,8.6,8.68,858949.0,8.6,8.68,8.6,8.68,858949.0
2022-07-01 13:20:00,8.67,8.73,8.66,8.73,748886.0,8.67,8.73,8.66,8.73,748886.0
2022-07-01 13:30:00,8.73,8.78,8.7,8.75,840672.0,8.73,8.78,8.7,8.75,840672.0
2022-07-01 13:40:00,8.75,8.79,8.71,8.78,764603.0,8.75,8.79,8.71,8.78,764603.0
2022-07-01 13:50:00,8.78,8.79,8.76,8.79,644104.0,8.78,8.79,8.76,8.79,644104.0
2022-07-01 14:00:00,8.79,8.8,8.75,8.77,641909.0,8.79,8.8,8.75,8.77,641909.0
2022-07-01 14:10:00,8.77,8.81,8.73,8.8,801937.0,8.77,8.81,8.73,8.8,801937.0
2022-07-01 14:20:00,8.8,8.85,8.79,8.82,983933.0,8.8,8.85,8.79,8.82,983933.0
2022-07-01 14:30:00,8.83,8.85,8.82,8.85,704028.0,8.83,8.85,8.82,8.85,704028.0
2022-07-01 14:40:00,8.85,8.87,8.81,8.85,995944.0,8.85,8.87,8.81,8.85,995944.0
2022-07-01 14:50:00,8.85,8.86,8.79,8.82,775397.0,8.85,8.86,8.79,8.82,775397.0
2022-07-01 15:00:00,8.82,8.82,8.75,8.79,951117.0,8.82,8.82,8.75,8.79,951117.0
2022-07-01 15:10:00,8.79,8.81,8.78,8.79,724736.0,8.79,8.81,8.78,8.79,724736.0
2022-07-01 15:20:00,8.79,8.79,8.75,8.77,962563.0,8.79,8.79,8.75,8.77,962563.0
2022-07-01 15:30:00,8.77,8.8,8.77,8.8,1081203.0,8.77,8.8,8.77,8.8,1081203.0
2022-07-01 15:40:00,8.79,8.84,8.78,8.84,1660921.0,8.79,8.84,8.78,8.84,1660921.0
2022-07-01 15:50:00,8.84,8.85,8.8,8.82,3094366.0,8.84,8.85,8.8,8.82,3094366.0
2022-07-05 09:30:00,8.54,8.56,8.16,8.18,4609915.0,8.54,8.56,8.16,8.18,4609915.0
2022-07-05 09:40:00,8.18,8.47,8.15,8.38,3403161.0,8.18,8.47,8.15,8.38,3403161.0
2022-07-05 09:50:00,8.38,8.43,8.18,8.3,2165088.0,8.38,8.43,8.18,8.3,2165088.0
2022-07-05 10:00:00,8.3,8.38,8.18,8.25,2266754.0,8.3,8.38,8.18,8.25,2266754.0
2022-07-05 10:10:00,8.25,8.45,8.22,8.4,1903398.0,8.25,8.45,8.22,8.4,1903398.0
2022-07-05 10:20:00,8.41,8.48,8.37,8.47,1411326.0,8.41,8.48,8.37,8.47,1411326.0
2022-07-05 10:30:00,8.48,8.67,8.46,8.66,1296231.0,8.48,8.67,8.46,8.66,1296231.0
2022-07-05 10:40:00,8.66,8.69,8.51,8.55,1481717.0,8.66,8.69,8.51,8.55,1481717.0
2022-07-05 10:50:00,8.56,8.63,8.47,8.62,2085292.0,8.56,8.63,8.47,8.62,2085292.0
2022-07-05 11:00:00,8.61,8.63,8.53,8.62,1543986.0,8.61,8.63,8.53,8.62,1543986.0
2022-07-05 11:10:00,8.63,8.64,8.56,8.59,825224.0,8.63,8.64,8.56,8.59,825224.0
2022-07-05 11:20:00,8.59,8.65,8.58,8.64,822644.0,8.59,8.65,8.58,8.64,822644.0
2022-07-05 11:30:00,8.64,8.72,8.61,8.71,994978.0,8.64,8.72,8.61,8.71,994978.0
2022-07-05 11:40:00,8.71,8.87,8.68,8.86,1598035.0,8.71,8.87,8.68,8.86,1598035.0
2022-07-05 11:50:00,8.86,8.94,8.86,8.91,1766364.0,8.86,8.94,8.86,8.91,1766364.0
2022-07-05 12:00:00,8.92,8.98,8.9,8.96,1248125.0,8.92,8.98,8.9,8.96,1248125.0
2022-07-05 12:10:00,8.96,9.04,8.95,9.04,1721796.0,8.96,9.04,8.95,9.04,1721796.0
2022-07-05 12:20:00,9.03,9.13,9.02,9.09,1345020.0,9.03,9.13,9.02,9.09,1345020.0
2022-07-05 12:30:00,9.09,9.14,9.07,9.1,1159014.0,9.09,9.14,9.07,9.1,1159014.0
2022-07-05 12:40:00,9.09,9.1,8.95,8.95,1725086.0,9.09,9.1,8.95,8.95,1725086.0
2022-07-05 12:50:00,8.96,9.0,8.92,8.98,1801646.0,8.96,9.0,8.92,8.98,1801646.0
2022-07-05 13:00:00,8.99,9.11,8.97,9.11,1615498.0,8.99,9.11,8.97,9.11,1615498.0
2022-07-05 13:10:00,9.11,9.18,9.09,9.18,1070477.0,9.11,9.18,9.09,9.18,1070477.0
2022-07-05 13:20:00,9.18,9.21,9.15,9.2,1255918.0,9.18,9.21,9.15,9.2,1255918.0
2022-07-05 13:30:00,9.2,9.3,9.19,9.27,1850360.0,9.2,9.3,9.19,9.27,1850360.0
2022-07-05 13:40:00,9.28,9.3,9.19,9.2,1678095.0,9.28,9.3,9.19,9.2,1678095.0
2022-07-05 13:50:00,9.2,9.29,9.19,9.28,1506135.0,9.2,9.29,9.19,9.28,1506135.0
2022-07-05 14:00:00,9.28,9.32,9.24,9.26,1200985.0,9.28,9.32,9.24,9.26,1200985.0
2022-07-05 14:10:00,9.26,9.28,9.15,9.19,1292896.0,9.26,9.28,9.15,9.19,1292896.0
2022-07-05 14:20:00,9.18,9.23,9.16,9.21,819760.0,9.18,9.23,9.16,9.21,819760.0
2022-07-05 14:30:00,9.22,9.27,9.22,9.27,846907.0,9.22,9.27,9.22,9.27,846907.0
2022-07-05 14:40:00,9.27,9.28,9.2,9.22,972312.0,9.27,9.28,9.2,9.22,972312.0
2022-07-05 14:50:00,9.22,9.25,9.2,9.23,720076.0,9.22,9.25,9.2,9.23,720076.0
2022-07-05 15:00:00,9.24,9.29,9.19,9.28,1681287.0,9.24,9.29,9.19,9.28,1681287.0
2022-07-05 15:10:00,9.28,9.3,9.25,9.27,1164410.0,9.28,9.3,9.25,9.27,1164410.0
2022-07-05 15:20:00,9.27,9.33,9.26,9.32,1810132.0,9.27,9.33,9.26,9.32,1810132.0
2022-07-05 15:30:00,9.32,9.35,9.3,9.33,1559890.0,9.32,9.35,9.3,9.33,1559890.0
2022-07-05 15:40:00,9.33,9.38,9.32,9.38,1885098.0,9.33,9.38,9.32,9.38,1885098.0
2022-07-05 15:50:00,9.37,9.41,9.35,9.38,4354513.0,9.37,9.41,9.35,9.38,4354513.0
2022-07-06 09:30:00,9.25,9.53,9.16,9.17,4517361.0,9.25,9.53,9.16,9.17,4517361.0
2022-07-06 09:40:00,9.17,9.39,9.1,9.1,2421789.0,9.17,9.39,9.1,9.1,2421789.0
2022-07-06 09:50:00,9.11,9.17,9.01,9.12,2184653.0,9.11,9.17,9.01,9.12,2184653.0
2022-07-06 10:00:00,9.13,9.14,8.98,9.09,2366430.0,9.13,9.14,8.98,9.09,2366430.0
2022-07-06 10:10:00,9.1,9.11,8.87,8.91,1826042.0,9.1,9.11,8.87,8.91,1826042.0
2022-07-06 10:20:00,8.91,8.94,8.85,8.89,1761006.0,8.91,8.94,8.85,8.89,1761006.0
2022-07-06 10:30:00,8.89,9.0,8.84,8.96,1365405.0,8.89,9.0,8.84,8.96,1365405.0
2022-07-06 10:40:00,8.96,9.03,8.91,8.97,1144469.0,8.96,9.03,8.91,8.97,1144469.0
2022-07-06 10:50:00,8.97,9.0,8.92,8.93,998405.0,8.97,9.0,8.92,8.93,998405.0
2022-07-06 11:00:00,8.93,8.93,8.83,8.86,922315.0,8.93,8.93,8.83,8.86,922315.0
2022-07-06 11:10:00,8.87,8.9,8.84,8.88,1020552.0,8.87,8.9,8.84,8.88,1020552.0
2022-07-06 11:20:00,8.88,8.89,8.74,8.77,1668916.0,8.88,8.89,8.74,8.77,1668916.0
2022-07-06 11:30:00,8.77,8.78,8.7,8.75,1168533.0,8.77,8.78,8.7,8.75,1168533.0
2022-07-06 11:40:00,8.76,8.79,8.73,8.78,949858.0,8.76,8.79,8.73,8.78,949858.0
2022-07-06 11:50:00,8.78,8.79,8.73,8.75,688108.0,8.78,8.79,8.73,8.75,688108.0
2022-07-06 12:00:00,8.75,8.77,8.7,8.77,1052046.0,8.75,8.77,8.7,8.77,1052046.0
2022-07-06 12:10:00,8.77,8.83,8.75,8.82,1015424.0,8.77,8.83,8.75,8.82,1015424.0
2022-07-06 12:20:00,8.82,8.84,8.78,8.8,877307.0,8.82,8.84,8.78,8.8,877307.0
2022-07-06 12:30:00,8.8,8.81,8.75,8.79,680129.0,8.8,8.81,8.75,8.79,680129.0
2022-07-06 12:40:00,8.79,8.82,8.77,8.77,542632.0,8.79,8.82,8.77,8.77,542632.0
2022-07-06 12:50:00,8.77,8.81,8.75,8.81,529568.0,8.77,8.81,8.75,8.81,529568.0
2022-07-06 13:00:00,8.81,8.87,8.79,8.84,657158.0,8.81,8.87,8.79,8.84,657158.0
2022-07-06 13:10:00,8.85,8.86,8.81,8.82,735479.0,8.85,8.86,8.81,8.82,735479.0
2022-07-06 13:20:00,8.82,8.83,8.77,8.79,1004975.0,8.82,8.83,8.77,8.79,1004975.0
2022-07-06 13:30:00,8.79,8.81,8.78,8.79,474847.0,8.79,8.81,8.78,8.79,474847.0
2022-07-06 13:40:00,8.79,8.81,8.76,8.8,424794.0,8.79,8.81,8.76,8.8,424794.0
2022-07-06 13:50:00,8.8,8.84,8.79,8.84,338120.0,8.8,8.84,8.79,8.84,338120.0
2022-07-06 14:00:00,8.84,8.89,8.77,8.84,1358614.0,8.84,8.89,8.77,8.84,1358614.0
2022-07-06 14:10:00,8.84,8.84,8.75,8.77,1178753.0,8.84,8.84,8.75,8.77,1178753.0
2022-07-06 14:20:00,8.77,8.85,8.75,8.85,866436.0,8.77,8.85,8.75,8.85,866436.0
2022-07-06 14:30:00,8.85,8.9,8.81,8.82,1383217.0,8.85,8.9,8.81,8.82,1383217.0
2022-07-06 14:40:00,8.82,8.9,8.82,8.86,905613.0,8.82,8.9,8.82,8.86,905613.0
2022-07-06 14:50:00,8.85,8.88,8.83,8.88,435584.0,8.85,8.88,8.83,8.88,435584.0
2022-07-06 15:00:00,8.88,8.88,8.82,8.84,799644.0,8.88,8.88,8.82,8.84,799644.0
2022-07-06 15:10:00,8.84,8.86,8.81,8.85,829616.0,8.84,8.86,8.81,8.85,829616.0
2022-07-06 15:20:00,8.85,8.89,8.84,8.85,1004607.0,8.85,8.89,8.84,8.85,1004607.0
2022-07-06 15:30:00,8.85,8.87,8.79,8.8,1439572.0,8.85,8.87,8.79,8.8,1439572.0
2022-07-06 15:40:00,8.8,8.82,8.77,8.78,1688870.0,8.8,8.82,8.77,8.78,1688870.0
2022-07-06 15:50:00,8.79,8.8,8.74,8.74,2919123.0,8.79,8.8,8.74,8.74,2919123.0
2022-07-07 09:30:00,8.95,9.19,8.93,9.01,3938312.0,8.95,9.19,8.93,9.01,3938312.0
2022-07-07 09:40:00,9.02,9.27,9.0,9.23,2934104.0,9.02,9.27,9.0,9.23,2934104.0
2022-07-07 09:50:00,9.23,9.27,9.11,9.12,1503732.0,9.23,9.27,9.11,9.12,1503732.0
2022-07-07 10:00:00,9.12,9.12,8.97,9.11,2292412.0,9.12,9.12,8.97,9.11,2292412.0
2022-07-07 10:10:00,9.11,9.15,8.99,9.02,1471115.0,9.11,9.15,8.99,9.02,1471115.0
2022-07-07 10:20:00,9.01,9.1,8.97,9.1,1467151.0,9.01,9.1,8.97,9.1,1467151.0
2022-07-07 10:30:00,9.1,9.16,9.07,9.15,1571613.0,9.1,9.16,9.07,9.15,1571613.0
2022-07-07 10:40:00,9.14,9.18,9.1,9.14,1071987.0,9.14,9.18,9.1,9.14,1071987.0
2022-07-07 10:50:00,9.15,9.2,9.12,9.14,1047051.0,9.15,9.2,9.12,9.14,1047051.0
2022-07-07 11:00:00,9.14,9.2,9.12,9.16,803253.0,9.14,9.2,9.12,9.16,803253.0
2022-07-07 11:10:00,9.16,9.16,9.11,9.13,743225.0,9.16,9.16,9.11,9.13,743225.0
2022-07-07 11:20:00,9.13,9.15,9.08,9.13,981310.0,9.13,9.15,9.08,9.13,981310.0
2022-07-07 11:30:00,9.13,9.19,9.12,9.19,1092312.0,9.13,9.19,9.12,9.19,1092312.0
2022-07-07 11:40:00,9.18,9.22,9.14,9.16,882979.0,9.18,9.22,9.14,9.16,882979.0
2022-07-07 11:50:00,9.16,9.17,9.13,9.17,607001.0,9.16,9.17,9.13,9.17,607001.0
2022-07-07 12:00:00,9.17,9.19,9.14,9.17,540471.0,9.17,9.19,9.14,9.17,540471.0
2022-07-07 12:10:00,9.18,9.2,9.16,9.17,483436.0,9.18,9.2,9.16,9.17,483436.0
2022-07-07 12:20:00,9.18,9.19,9.14,9.19,660635.0,9.18,9.19,9.14,9.19,660635.0
2022-07-07 12:30:00,9.19,9.24,9.17,9.23,874160.0,9.19,9.24,9.17,9.23,874160.0
2022-07-07 12:40:00,9.22,9.23,9.19,9.21,697293.0,9.22,9.23,9.19,9.21,697293.0
2022-07-07 12:50:00,9.21,9.23,9.18,9.21,601558.0,9.21,9.23,9.18,9.21,601558.0
2022-07-07 13:00:00,9.2,9.24,9.18,9.24,616334.0,9.2,9.24,9.18,9.24,616334.0
2022-07-07 13:10:00,9.24,9.24,9.18,9.19,550942.0,9.24,9.24,9.18,9.19,550942.0
2022-07-07 13:20:00,9.19,9.22,9.19,9.2,411921.0,9.19,9.22,9.19,9.2,411921.0
2022-07-07 13:30:00,9.2,9.25,9.19,9.25,606889.0,9.2,9.25,9.19,9.25,606889.0
2022-07-07 13:40:00,9.24,9.28,9.24,9.27,946997.0,9.24,9.28,9.24,9.27,946997.0
2022-07-07 13:50:00,9.28,9.31,9.26,9.3,785181.0,9.28,9.31,9.26,9.3,785181.0
2022-07-07 14:00:00,9.31,9.35,9.3,9.34,785595.0,9.31,9.35,9.3,9.34,785595.0
2022-07-07 14:10:00,9.34,9.37,9.33,9.37,874729.0,9.34,9.37,9.33,9.37,874729.0
2022-07-07 14:20:00,9.37,9.39,9.36,9.39,636771.0,9.37,9.39,9.36,9.39,636771.0
2022-07-07 14:30:00,9.38,9.4,9.35,9.37,819522.0,9.38,9.4,9.35,9.37,819522.0
2022-07-07 14:40:00,9.36,9.39,9.32,9.38,1298317.0,9.36,9.39,9.32,9.38,1298317.0
2022-07-07 14:50:00,9.38,9.44,9.37,9.43,1027248.0,9.38,9.44,9.37,9.43,1027248.0
2022-07-07 15:00:00,9.43,9.44,9.42,9.44,613520.0,9.43,9.44,9.42,9.44,613520.0
2022-07-07 15:10:00,9.43,9.45,9.4,9.41,678914.0,9.43,9.45,9.4,9.41,678914.0
2022-07-07 15:20:00,9.41,9.41,9.33,9.35,992695.0,9.41,9.41,9.33,9.35,992695.0
2022-07-07 15:30:00,9.35,9.36,9.29,9.3,1635659.0,9.35,9.36,9.29,9.3,1635659.0
2022-07-07 15:40:00,9.29,9.32,9.28,9.3,1291793.0,9.29,9.32,9.28,9.3,1291793.0
2022-07-07 15:50:00,9.31,9.33,9.3,9.32,1823807.0,9.31,9.33,9.3,9.32,1823807.0
2022-07-08 09:30:00,9.21,9.43,9.14,9.39,2477156.0,9.21,9.43,9.14,9.39,2477156.0
2022-07-08 09:40:00,9.39,9.42,9.16,9.17,1657920.0,9.39,9.42,9.16,9.17,1657920.0
2022-07-08 09:50:00,9.17,9.17,8.99,9.01,2303831.0,9.17,9.17,8.99,9.01,2303831.0
2022-07-08 10:00:00,9.01,9.06,8.96,8.97,1614833.0,9.01,9.06,8.96,8.97,1614833.0
2022-07-08 10:10:00,8.97,9.16,8.94,9.13,1605420.0,8.97,9.16,8.94,9.13,1605420.0
2022-07-08 10:20:00,9.13,9.26,9.08,9.21,1616792.0,9.13,9.26,9.08,9.21,1616792.0
2022-07-08 10:30:00,9.21,9.33,9.2,9.31,1134746.0,9.21,9.33,9.2,9.31,1134746.0
2022-07-08 10:40:00,9.32,9.36,9.29,9.29,1299192.0,9.32,9.36,9.29,9.29,1299192.0
2022-07-08 10:50:00,9.29,9.33,9.25,9.32,978569.0,9.29,9.33,9.25,9.32,978569.0
2022-07-08 11:00:00,9.32,9.39,9.3,9.39,1077174.0,9.32,9.39,9.3,9.39,1077174.0
2022-07-08 11:10:00,9.39,9.4,9.31,9.32,961750.0,9.39,9.4,9.31,9.32,961750.0
2022-07-08 11:20:00,9.32,9.38,9.32,9.34,751519.0,9.32,9.38,9.32,9.34,751519.0
2022-07-08 11:30:00,9.33,9.34,9.24,9.27,800651.0,9.33,9.34,9.24,9.27,800651.0
2022-07-08 11:40:00,9.27,9.27,9.15,9.15,1239548.0,9.27,9.27,9.15,9.15,1239548.0
2022-07-08 11:50:00,9.16,9.23,9.14,9.21,1026940.0,9.16,9.23,9.14,9.21,1026940.0
2022-07-08 12:00:00,9.21,9.22,9.12,9.13,923766.0,9.21,9.22,9.12,9.13,923766.0
2022-07-08 12:10:00,9.13,9.17,9.12,9.16,504839.0,9.13,9.17,9.12,9.16,504839.0
2022-07-08 12:20:00,9.16,9.16,9.06,9.07,804926.0,9.16,9.16,9.06,9.07,804926.0
2022-07-08 12:30:00,9.06,9.08,9.02,9.03,1225593.0,9.06,9.08,9.02,9.03,1225593.0
2022-07-08 12:40:00,9.02,9.06,8.99,9.05,1486988.0,9.02,9.06,8.99,9.05,1486988.0
2022-07-08 12:50:00,9.05,9.06,9.0,9.01,821324.0,9.05,9.06,9.0,9.01,821324.0
2022-07-08 13:00:00,9.01,9.05,8.97,9.05,963979.0,9.01,9.05,8.97,9.05,963979.0
2022-07-08 13:10:00,9.05,9.07,9.0,9.02,986346.0,9.05,9.07,9.0,9.02,986346.0
2022-07-08 13:20:00,9.02,9.07,9.0,9.05,791145.0,9.02,9.07,9.0,9.05,791145.0
2022-07-08 13:30:00,9.05,9.06,9.02,9.04,810308.0,9.05,9.06,9.02,9.04,810308.0
2022-07-08 13:40:00,9.05,9.09,9.04,9.08,807777.0,9.05,9.09,9.04,9.08,807777.0
2022-07-08 13:50:00,9.09,9.1,9.03,9.04,803699.0,9.09,9.1,9.03,9.04,803699.0
2022-07-08 14:00:00,9.04,9.09,9.03,9.08,574308.0,9.04,9.09,9.03,9.08,574308.0
2022-07-08 14:10:00,9.08,9.08,9.04,9.05,574140.0,9.08,9.08,9.04,9.05,574140.0
2022-07-08 14:20:00,9.06,9.07,9.04,9.07,552697.0,9.06,9.07,9.04,9.07,552697.0
2022-07-08 14:30:00,9.06,9.1,9.06,9.09,892169.0,9.06,9.1,9.06,9.09,892169.0
2022-07-08 14:40:00,9.1,9.1,9.05,9.05,722751.0,9.1,9.1,9.05,9.05,722751.0
2022-07-08 14:50:00,9.05,9.08,9.03,9.06,840309.0,9.05,9.08,9.03,9.06,840309.0
2022-07-08 15:00:00,9.06,9.07,9.03,9.04,635196.0,9.06,9.07,9.03,9.04,635196.0
2022-07-08 15:10:00,9.03,9.06,9.02,9.04,727813.0,9.03,9.06,9.02,9.04,727813.0
2022-07-08 15:20:00,9.04,9.06,9.01,9.03,748854.0,9.04,9.06,9.01,9.03,748854.0
2022-07-08 15:30:00,9.03,9.03,8.99,9.02,1101861.0,9.03,9.03,8.99,9.02,1101861.0
2022-07-08 15:40:00,9.02,9.04,9.0,9.02,1724133.0,9.02,9.04,9.0,9.02,1724133.0
2022-07-08 15:50:00,9.01,9.03,8.99,9.0,2011707.0,9.01,9.03,8.99,9.0,2011707.0
2022-07-11 09:30:00,8.96,8.97,8.62,8.62,3580985.0,8.96,8.97,8.62,8.62,3580985.0
2022-07-11 09:40:00,8.63,8.63,8.47,8.52,2968728.0,8.63,8.63,8.47,8.52,2968728.0
2022-07-11 09:50:00,8.51,8.72,8.47,8.63,2243705.0,8.51,8.72,8.47,8.63,2243705.0
2022-07-11 10:00:00,8.63,8.64,8.52,8.59,1576596.0,8.63,8.64,8.52,8.59,1576596.0
2022-07-11 10:10:00,8.59,8.7,8.57,8.6,1438093.0,8.59,8.7,8.57,8.6,1438093.0
2022-07-11 10:20:00,8.6,8.66,8.56,8.61,1261704.0,8.6,8.66,8.56,8.61,1261704.0
2022-07-11 10:30:00,8.6,8.65,8.55,8.6,900946.0,8.6,8.65,8.55,8.6,900946.0
2022-07-11 10:40:00,8.59,8.63,8.53,8.57,1135696.0,8.59,8.63,8.53,8.57,1135696.0
2022-07-11 10:50:00,8.57,8.6,8.48,8.48,1349959.0,8.57,8.6,8.48,8.48,1349959.0
2022-07-11 11:00:00,8.48,8.52,8.46,8.51,1240112.0,8.48,8.52,8.46,8.51,1240112.0
2022-07-11 11:10:00,8.51,8.55,8.49,8.51,790995.0,8.51,8.55,8.49,8.51,790995.0
2022-07-11 11:20:00,8.52,8.56,8.49,8.54,682612.0,8.52,8.56,8.49,8.54,682612.0
2022-07-11 11:30:00,8.53,8.55,8.49,8.52,717976.0,8.53,8.55,8.49,8.52,717976.0
2022-07-11 11:40:00,8.51,8.55,8.51,8.55,481429.0,8.51,8.55,8.51,8.55,481429.0
2022-07-11 11:50:00,8.54,8.55,8.51,8.53,683205.0,8.54,8.55,8.51,8.53,683205.0
2022-07-11 12:00:00,8.52,8.54,8.48,8.52,823974.0,8.52,8.54,8.48,8.52,823974.0
2022-07-11 12:10:00,8.52,8.59,8.52,8.57,792188.0,8.52,8.59,8.52,8.57,792188.0
2022-07-11 12:20:00,8.57,8.57,8.52,8.54,440620.0,8.57,8.57,8.52,8.54,440620.0
2022-07-11 12:30:00,8.54,8.56,8.52,8.54,452948.0,8.54,8.56,8.52,8.54,452948.0
2022-07-11 12:40:00,8.55,8.56,8.53,8.54,398523.0,8.55,8.56,8.53,8.54,398523.0
2022-07-11 12:50:00,8.53,8.55,8.51,8.54,943079.0,8.53,8.55,8.51,8.54,943079.0
2022-07-11 13:00:00,8.54,8.59,8.53,8.59,694738.0,8.54,8.59,8.53,8.59,694738.0
2022-07-11 13:10:00,8.58,8.6,8.56,8.58,774667.0,8.58,8.6,8.56,8.58,774667.0
2022-07-11 13:20:00,8.58,8.6,8.55,8.59,368721.0,8.58,8.6,8.55,8.59,368721.0
2022-07-11 13:30:00,8.59,8.63,8.59,8.62,565593.0,8.59,8.63,8.59,8.62,565593.0
2022-07-11 13:40:00,8.61,8.62,8.57,8.59,390831.0,8.61,8.62,8.57,8.59,390831.0
2022-07-11 13:50:00,8.59,8.61,8.57,8.58,259590.0,8.59,8.61,8.57,8.58,259590.0
2022-07-11 14:00:00,8.59,8.59,8.54,8.55,413240.0,8.59,8.59,8.54,8.55,413240.0
2022-07-11 14:10:00,8.55,8.6,8.54,8.59,574981.0,8.55,8.6,8.54,8.59,574981.0
2022-07-11 14:20:00,8.59,8.6,8.57,8.58,375096.0,8.59,8.6,8.57,8.58,375096.0
2022-07-11 14:30:00,8.58,8.59,8.55,8.55,439390.0,8.58,8.59,8.55,8.55,439390.0
2022-07-11 14:40:00,8.55,8.58,8.55,8.55,365096.0,8.55,8.58,8.55,8.55,365096.0
2022-07-11 14:50:00,8.56,8.56,8.52,8.54,590318.0,8.56,8.56,8.52,8.54,590318.0
2022-07-11 15:00:00,8.53,8.54,8.51,8.53,480565.0,8.53,8.54,8.51,8.53,480565.0
2022-07-11 15:10:00,8.53,8.54,8.51,8.53,371170.0,8.53,8.54,8.51,8.53,371170.0
2022-07-11 15:20:00,8.54,8.58,8.52,8.56,544389.0,8.54,8.58,8.52,8.56,544389.0
2022-07-11 15:30:00,8.56,8.58,8.54,8.54,620838.0,8.56,8.58,8.54,8.54,620838.0
2022-07-11 15:40:00,8.54,8.55,8.5,8.51,962771.0,8.54,8.55,8.5,8.51,962771.0
2022-07-11 15:50:00,8.51,8.52,8.47,8.49,3021793.0,8.51,8.52,8.47,8.49,3021793.0
2022-07-12 09:30:00,8.48,8.68,8.43,8.58,3228023.0,8.48,8.68,8.43,8.58,3228023.0
2022-07-12 09:40:00,8.58,8.73,8.55,8.65,2841396.0,8.58,8.73,8.55,8.65,2841396.0
2022-07-12 09:50:00,8.66,8.72,8.59,8.62,2936344.0,8.66,8.72,8.59,8.62,2936344.0
2022-07-12 10:00:00,8.63,8.65,8.52,8.6,1476746.0,8.63,8.65,8.52,8.6,1476746.0
2022-07-12 10:10:00,8.6,8.97,8.59,8.96,2990555.0,8.6,8.97,8.59,8.96,2990555.0
2022-07-12 10:20:00,8.96,8.98,8.86,8.88,3357290.0,8.96,8.98,8.86,8.88,3357290.0
2022-07-12 10:30:00,8.88,9.01,8.87,8.97,2191721.0,8.88,9.01,8.87,8.97,2191721.0
2022-07-12 10:40:00,8.98,8.99,8.85,8.97,1961234.0,8.98,8.99,8.85,8.97,1961234.0
2022-07-12 10:50:00,8.96,9.05,8.92,9.05,1542177.0,8.96,9.05,8.92,9.05,1542177.0
2022-07-12 11:00:00,9.04,9.07,9.0,9.02,2482508.0,9.04,9.07,9.0,9.02,2482508.0
2022-07-12 11:10:00,9.03,9.09,8.93,8.98,1620819.0,9.03,9.09,8.93,8.98,1620819.0
2022-07-12 11:20:00,8.97,9.02,8.96,9.0,1125792.0,8.97,9.02,8.96,9.0,1125792.0
2022-07-12 11:30:00,9.0,9.12,8.99,9.11,1427891.0,9.0,9.12,8.99,9.11,1427891.0
2022-07-12 11:40:00,9.11,9.14,9.06,9.13,1447581.0,9.11,9.14,9.06,9.13,1447581.0
2022-07-12 11:50:00,9.13,9.14,9.07,9.13,1182346.0,9.13,9.14,9.07,9.13,1182346.0
2022-07-12 12:00:00,9.12,9.18,9.11,9.12,1524452.0,9.12,9.18,9.11,9.12,1524452.0
2022-07-12 12:10:00,9.11,9.2,9.1,9.17,1365085.0,9.11,9.2,9.1,9.17,1365085.0
2022-07-12 12:20:00,9.18,9.21,9.16,9.19,978355.0,9.18,9.21,9.16,9.19,978355.0
2022-07-12 12:30:00,9.2,9.23,9.16,9.22,1031922.0,9.2,9.23,9.16,9.22,1031922.0
2022-07-12 12:40:00,9.22,9.24,9.18,9.21,1033079.0,9.22,9.24,9.18,9.21,1033079.0
2022-07-12 12:50:00,9.21,9.24,9.16,9.23,856029.0,9.21,9.24,9.16,9.23,856029.0
2022-07-12 13:00:00,9.22,9.27,9.21,9.25,1407536.0,9.22,9.27,9.21,9.25,1407536.0
2022-07-12 13:10:00,9.25,9.27,9.23,9.25,953581.0,9.25,9.27,9.23,9.25,953581.0
2022-07-12 13:20:00,9.25,9.26,9.13,9.15,1349660.0,9.25,9.26,9.13,9.15,1349660.0
2022-07-12 13:30:00,9.15,9.18,9.12,9.15,1451521.0,9.15,9.18,9.12,9.15,1451521.0
2022-07-12 13:40:00,9.15,9.18,9.14,9.18,977928.0,9.15,9.18,9.14,9.18,977928.0
2022-07-12 13:50:00,9.18,9.23,9.17,9.22,529958.0,9.18,9.23,9.17,9.22,529958.0
2022-07-12 14:00:00,9.22,9.24,9.16,9.19,1009031.0,9.22,9.24,9.16,9.19,1009031.0
2022-07-12 14:10:00,9.19,9.22,9.18,9.22,892275.0,9.19,9.22,9.18,9.22,892275.0
2022-07-12 14:20:00,9.21,9.24,9.2,9.24,722378.0,9.21,9.24,9.2,9.24,722378.0
2022-07-12 14:30:00,9.24,9.24,9.2,9.22,827500.0,9.24,9.24,9.2,9.22,827500.0
2022-07-12 14:40:00,9.21,9.24,9.19,9.24,847343.0,9.21,9.24,9.19,9.24,847343.0
2022-07-12 14:50:00,9.24,9.24,9.12,9.12,911520.0,9.24,9.24,9.12,9.12,911520.0
2022-07-12 15:00:00,9.13,9.13,9.06,9.07,1325570.0,9.13,9.13,9.06,9.07,1325570.0
2022-07-12 15:10:00,9.07,9.12,9.07,9.09,1172805.0,9.07,9.12,9.07,9.09,1172805.0
2022-07-12 15:20:00,9.09,9.1,9.03,9.04,1672709.0,9.09,9.1,9.03,9.04,1672709.0
2022-07-12 15:30:00,9.04,9.07,9.02,9.07,1190286.0,9.04,9.07,9.02,9.07,1190286.0
2022-07-12 15:40:00,9.07,9.12,9.05,9.08,1863832.0,9.07,9.12,9.05,9.08,1863832.0
2022-07-12 15:50:00,9.08,9.15,9.07,9.12,2648577.0,9.08,9.15,9.07,9.12,2648577.0
2022-07-13 09:30:00,8.73,8.87,8.65,8.78,3903587.0,8.73,8.87,8.65,8.78,3903587.0
2022-07-13 09:40:00,8.79,9.1,8.78,9.09,2889250.0,8.79,9.1,8.78,9.09,2889250.0
2022-07-13 09:50:00,9.1,9.13,8.86,8.92,2214238.0,9.1,9.13,8.86,8.92,2214238.0
2022-07-13 10:00:00,8.92,8.99,8.82,8.94,1622499.0,8.92,8.99,8.82,8.94,1622499.0
2022-07-13 10:10:00,8.93,8.95,8.76,8.76,1576183.0,8.93,8.95,8.76,8.76,1576183.0
2022-07-13 10:20:00,8.76,8.88,8.74,8.86,1666463.0,8.76,8.88,8.74,8.86,1666463.0
2022-07-13 10:30:00,8.86,9.0,8.85,8.98,1300376.0,8.86,9.0,8.85,8.98,1300376.0
2022-07-13 10:40:00,8.98,9.01,8.9,8.93,1081946.0,8.98,9.01,8.9,8.93,1081946.0
2022-07-13 10:50:00,8.93,9.0,8.91,9.0,1081949.0,8.93,9.0,8.91,9.0,1081949.0
2022-07-13 11:00:00,9.0,9.05,8.93,9.03,1012946.0,9.0,9.05,8.93,9.03,1012946.0
2022-07-13 11:10:00,9.03,9.08,8.99,9.0,1118954.0,9.03,9.08,8.99,9.0,1118954.0
2022-07-13 11:20:00,9.01,9.06,8.93,8.94,1073569.0,9.01,9.06,8.93,8.94,1073569.0
2022-07-13 11:30:00,8.93,8.97,8.9,8.91,818717.0,8.93,8.97,8.9,8.91,818717.0
2022-07-13 11:40:00,8.91,8.93,8.88,8.92,538343.0,8.91,8.93,8.88,8.92,538343.0
2022-07-13 11:50:00,8.91,8.95,8.88,8.9,568286.0,8.91,8.95,8.88,8.9,568286.0
2022-07-13 12:00:00,8.91,8.98,8.89,8.97,476275.0,8.91,8.98,8.89,8.97,476275.0
2022-07-13 12:10:00,8.98,8.99,8.88,8.91,582273.0,8.98,8.99,8.88,8.91,582273.0
2022-07-13 12:20:00,8.91,8.95,8.87,8.95,650941.0,8.91,8.95,8.87,8.95,650941.0
2022-07-13 12:30:00,8.95,8.97,8.91,8.96,698387.0,8.95,8.97,8.91,8.96,698387.0
2022-07-13 12:40:00,8.97,8.97,8.93,8.96,390898.0,8.97,8.97,8.93,8.96,390898.0
2022-07-13 12:50:00,8.96,8.98,8.93,8.96,492416.0,8.96,8.98,8.93,8.96,492416.0
2022-07-13 13:00:00,8.96,9.02,8.93,8.99,882164.0,8.96,9.02,8.93,8.99,882164.0
2022-07-13 13:10:00,8.99,9.06,8.98,9.02,875715.0,8.99,9.06,8.98,9.02,875715.0
2022-07-13 13:20:00,9.02,9.05,9.0,9.04,405622.0,9.02,9.05,9.0,9.04,405622.0
2022-07-13 13:30:00,9.04,9.05,9.01,9.03,331427.0,9.04,9.05,9.01,9.03,331427.0
2022-07-13 13:40:00,9.03,9.1,9.02,9.09,551059.0,9.03,9.1,9.02,9.09,551059.0
2022-07-13 13:50:00,9.1,9.1,9.06,9.09,356738.0,9.1,9.1,9.06,9.09,356738.0
2022-07-13 14:00:00,9.08,9.09,8.99,9.0,793894.0,9.08,9.09,8.99,9.0,793894.0
2022-07-13 14:10:00,9.01,9.05,9.0,9.04,489208.0,9.01,9.05,9.0,9.04,489208.0
2022-07-13 14:20:00,9.04,9.07,9.01,9.06,350863.0,9.04,9.07,9.01,9.06,350863.0
2022-07-13 14:30:00,9.06,9.09,9.05,9.08,454953.0,9.06,9.09,9.05,9.08,454953.0
2022-07-13 14:40:00,9.08,9.08,9.05,9.05,319246.0,9.08,9.08,9.05,9.05,319246.0
2022-07-13 14:50:00,9.05,9.1,9.04,9.1,670305.0,9.05,9.1,9.04,9.1,670305.0
2022-07-13 15:00:00,9.1,9.1,9.03,9.04,522495.0,9.1,9.1,9.03,9.04,522495.0
2022-07-13 15:10:00,9.04,9.09,9.04,9.07,387839.0,9.04,9.09,9.04,9.07,387839.0
2022-07-13 15:20:00,9.07,9.08,9.02,9.03,493274.0,9.07,9.08,9.02,9.03,493274.0
2022-07-13 15:30:00,9.02,9.03,8.99,9.03,691335.0,9.02,9.03,8.99,9.03,691335.0
2022-07-13 15:40:00,9.02,9.03,9.0,9.01,961837.0,9.02,9.03,9.0,9.01,961837.0
2022-07-13 15:50:00,9.0,9.02,8.99,9.0,1888029.0,9.0,9.02,8.99,9.0,1888029.0
2022-07-14 09:30:00,8.82,8.89,8.7,8.76,3204838.0,8.82,8.89,8.7,8.76,3204838.0
2022-07-14 09:40:00,8.77,8.99,8.71,8.92,2032058.0,8.77,8.99,8.71,8.92,2032058.0
2022-07-14 09:50:00,8.92,9.0,8.84,8.9,1391571.0,8.92,9.0,8.84,8.9,1391571.0
2022-07-14 10:00:00,8.89,8.91,8.75,8.79,1525184.0,8.89,8.91,8.75,8.79,1525184.0
2022-07-14 10:10:00,8.8,8.82,8.71,8.73,1281396.0,8.8,8.82,8.71,8.73,1281396.0
2022-07-14 10:20:00,8.72,8.79,8.68,8.77,1281562.0,8.72,8.79,8.68,8.77,1281562.0
2022-07-14 10:30:00,8.76,8.84,8.68,8.71,1279673.0,8.76,8.84,8.68,8.71,1279673.0
2022-07-14 10:40:00,8.71,8.73,8.66,8.68,1140641.0,8.71,8.73,8.66,8.68,1140641.0
2022-07-14 10:50:00,8.67,8.76,8.67,8.76,810106.0,8.67,8.76,8.67,8.76,810106.0
2022-07-14 11:00:00,8.76,8.82,8.72,8.8,909073.0,8.76,8.82,8.72,8.8,909073.0
2022-07-14 11:10:00,8.79,8.84,8.76,8.8,946110.0,8.79,8.84,8.76,8.8,946110.0
2022-07-14 11:20:00,8.81,8.84,8.78,8.79,727984.0,8.81,8.84,8.78,8.79,727984.0
2022-07-14 11:30:00,8.79,8.8,8.71,8.75,876753.0,8.79,8.8,8.71,8.75,876753.0
2022-07-14 11:40:00,8.74,8.81,8.74,8.78,706684.0,8.74,8.81,8.74,8.78,706684.0
2022-07-14 11:50:00,8.78,8.84,8.76,8.83,600864.0,8.78,8.84,8.76,8.83,600864.0
2022-07-14 12:00:00,8.83,8.84,8.76,8.78,386672.0,8.83,8.84,8.76,8.78,386672.0
2022-07-14 12:10:00,8.79,8.8,8.76,8.8,532972.0,8.79,8.8,8.76,8.8,532972.0
2022-07-14 12:20:00,8.79,8.81,8.73,8.74,673453.0,8.79,8.81,8.73,8.74,673453.0
2022-07-14 12:30:00,8.74,8.75,8.71,8.72,427087.0,8.74,8.75,8.71,8.72,427087.0
2022-07-14 12:40:00,8.72,8.73,8.68,8.69,692085.0,8.72,8.73,8.68,8.69,692085.0
2022-07-14 12:50:00,8.68,8.72,8.67,8.7,437405.0,8.68,8.72,8.67,8.7,437405.0
2022-07-14 13:00:00,8.7,8.72,8.67,8.71,789595.0,8.7,8.72,8.67,8.71,789595.0
2022-07-14 13:10:00,8.71,8.73,8.65,8.71,1374793.0,8.71,8.73,8.65,8.71,1374793.0
2022-07-14 13:20:00,8.7,8.74,8.7,8.72,605191.0,8.7,8.74,8.7,8.72,605191.0
2022-07-14 13:30:00,8.71,8.72,8.68,8.71,448796.0,8.71,8.72,8.68,8.71,448796.0
2022-07-14 13:40:00,8.71,8.75,8.71,8.74,478889.0,8.71,8.75,8.71,8.74,478889.0
2022-07-14 13:50:00,8.73,8.76,8.7,8.75,850325.0,8.73,8.76,8.7,8.75,850325.0
2022-07-14 14:00:00,8.75,8.77,8.73,8.75,494896.0,8.75,8.77,8.73,8.75,494896.0
2022-07-14 14:10:00,8.75,8.78,8.73,8.78,364319.0,8.75,8.78,8.73,8.78,364319.0
2022-07-14 14:20:00,8.78,8.8,8.76,8.8,855115.0,8.78,8.8,8.76,8.8,855115.0
2022-07-14 14:30:00,8.8,8.86,8.79,8.86,750313.0,8.8,8.86,8.79,8.86,750313.0
2022-07-14 14:40:00,8.86,8.86,8.77,8.78,1050850.0,8.86,8.86,8.77,8.78,1050850.0
2022-07-14 14:50:00,8.78,8.78,8.73,8.75,743211.0,8.78,8.78,8.73,8.75,743211.0
2022-07-14 15:00:00,8.74,8.75,8.7,8.72,609972.0,8.74,8.75,8.7,8.72,609972.0
2022-07-14 15:10:00,8.73,8.75,8.7,8.74,742682.0,8.73,8.75,8.7,8.74,742682.0
2022-07-14 15:20:00,8.73,8.76,8.73,8.74,599355.0,8.73,8.76,8.73,8.74,599355.0
2022-07-14 15:30:00,8.75,8.76,8.7,8.7,819651.0,8.75,8.76,8.7,8.7,819651.0
2022-07-14 15:40:00,8.71,8.72,8.66,8.69,1509619.0,8.71,8.72,8.66,8.69,1509619.0
2022-07-14 15:50:00,8.69,8.72,8.68,8.71,1756065.0,8.69,8.72,8.68,8.71,1756065.0
2022-07-15 09:30:00,8.89,9.07,8.88,8.95,4074012.0,8.89,9.07,8.88,8.95,4074012.0
2022-07-15 09:40:00,8.96,9.01,8.85,8.88,1711481.0,8.96,9.01,8.85,8.88,1711481.0
2022-07-15 09:50:00,8.87,8.88,8.71,8.76,2254925.0,8.87,8.88,8.71,8.76,2254925.0
2022-07-15 10:00:00,8.76,8.87,8.73,8.85,1946101.0,8.76,8.87,8.73,8.85,1946101.0
2022-07-15 10:10:00,8.85,8.92,8.81,8.92,954564.0,8.85,8.92,8.81,8.92,954564.0
2022-07-15 10:20:00,8.92,9.04,8.85,9.02,1757711.0,8.92,9.04,8.85,9.02,1757711.0
2022-07-15 10:30:00,9.02,9.04,8.99,9.02,1190156.0,9.02,9.04,8.99,9.02,1190156.0
2022-07-15 10:40:00,9.02,9.04,8.94,9.0,1123085.0,9.02,9.04,8.94,9.0,1123085.0
2022-07-15 10:50:00,8.99,9.0,8.94,8.95,444424.0,8.99,9.0,8.94,8.95,444424.0
2022-07-15 11:00:00,8.95,9.0,8.93,8.99,653322.0,8.95,9.0,8.93,8.99,653322.0
2022-07-15 11:10:00,8.99,9.0,8.96,9.0,554299.0,8.99,9.0,8.96,9.0,554299.0
2022-07-15 11:20:00,9.0,9.03,8.98,9.0,845194.0,9.0,9.03,8.98,9.0,845194.0
2022-07-15 11:30:00,9.0,9.02,8.98,9.01,564017.0,9.0,9.02,8.98,9.01,564017.0
2022-07-15 11:40:00,9.02,9.09,9.0,9.07,865561.0,9.02,9.09,9.0,9.07,865561.0
2022-07-15 11:50:00,9.08,9.13,9.05,9.09,1052640.0,9.08,9.13,9.05,9.09,1052640.0
2022-07-15 12:00:00,9.1,9.14,9.07,9.11,1358764.0,9.1,9.14,9.07,9.11,1358764.0
2022-07-15 12:10:00,9.11,9.13,9.1,9.12,624157.0,9.11,9.13,9.1,9.12,624157.0
2022-07-15 12:20:00,9.11,9.12,9.09,9.12,448759.0,9.11,9.12,9.09,9.12,448759.0
2022-07-15 12:30:00,9.12,9.14,9.07,9.08,1334497.0,9.12,9.14,9.07,9.08,1334497.0
2022-07-15 12:40:00,9.08,9.09,9.05,9.08,356751.0,9.08,9.09,9.05,9.08,356751.0
2022-07-15 12:50:00,9.07,9.08,9.05,9.06,398757.0,9.07,9.08,9.05,9.06,398757.0
2022-07-15 13:00:00,9.06,9.1,9.05,9.09,501601.0,9.06,9.1,9.05,9.09,501601.0
2022-07-15 13:10:00,9.09,9.14,9.08,9.14,678408.0,9.09,9.14,9.08,9.14,678408.0
2022-07-15 13:20:00,9.14,9.17,9.13,9.16,1437873.0,9.14,9.17,9.13,9.16,1437873.0
2022-07-15 13:30:00,9.15,9.16,9.12,9.14,784604.0,9.15,9.16,9.12,9.14,784604.0
2022-07-15 13:40:00,9.15,9.16,9.13,9.15,574779.0,9.15,9.16,9.13,9.15,574779.0
2022-07-15 13:50:00,9.15,9.17,9.13,9.16,894399.0,9.15,9.17,9.13,9.16,894399.0
2022-07-15 14:00:00,9.15,9.17,9.12,9.12,624972.0,9.15,9.17,9.12,9.12,624972.0
2022-07-15 14:10:00,9.13,9.15,9.11,9.14,564928.0,9.13,9.15,9.11,9.14,564928.0
2022-07-15 14:20:00,9.14,9.15,9.11,9.14,750077.0,9.14,9.15,9.11,9.14,750077.0
2022-07-15 14:30:00,9.13,9.15,9.12,9.14,402105.0,9.13,9.15,9.12,9.14,402105.0
2022-07-15 14:40:00,9.14,9.19,9.14,9.18,837847.0,9.14,9.19,9.14,9.18,837847.0
2022-07-15 14:50:00,9.18,9.18,9.14,9.15,641609.0,9.18,9.18,9.14,9.15,641609.0
2022-07-15 15:00:00,9.16,9.16,9.13,9.14,497736.0,9.16,9.16,9.13,9.14,497736.0
2022-07-15 15:10:00,9.14,9.16,9.13,9.13,367118.0,9.14,9.16,9.13,9.13,367118.0
2022-07-15 15:20:00,9.13,9.17,9.13,9.16,902901.0,9.13,9.17,9.13,9.16,902901.0
2022-07-15 15:30:00,9.15,9.17,9.13,9.14,676582.0,9.15,9.17,9.13,9.14,676582.0
2022-07-15 15:40:00,9.13,9.15,9.12,9.13,985936.0,9.13,9.15,9.12,9.13,985936.0
2022-07-15 15:50:00,9.13,9.18,9.12,9.18,2416570.0,9.13,9.18,9.12,9.18,2416570.0
2022-07-18 09:30:00,9.43,9.9,9.43,9.72,6123989.0,9.43,9.9,9.43,9.72,6123989.0
2022-07-18 09:40:00,9.72,9.89,9.66,9.82,3395773.0,9.72,9.89,9.66,9.82,3395773.0
2022-07-18 09:50:00,9.82,9.89,9.75,9.84,2160910.0,9.82,9.89,9.75,9.84,2160910.0
2022-07-18 10:00:00,9.84,9.86,9.75,9.81,1811416.0,9.84,9.86,9.75,9.81,1811416.0
2022-07-18 10:10:00,9.81,9.84,9.73,9.79,1676438.0,9.81,9.84,9.73,9.79,1676438.0
2022-07-18 10:20:00,9.79,9.86,9.77,9.84,1384847.0,9.79,9.86,9.77,9.84,1384847.0
2022-07-18 10:30:00,9.84,9.97,9.84,9.95,2433437.0,9.84,9.97,9.84,9.95,2433437.0
2022-07-18 10:40:00,9.96,10.02,9.93,10.02,2844124.0,9.96,10.02,9.93,10.02,2844124.0
2022-07-18 10:50:00,10.02,10.03,9.99,10.02,1947519.0,10.02,10.03,9.99,10.02,1947519.0
2022-07-18 11:00:00,10.02,10.06,9.99,10.0,1669578.0,10.02,10.06,9.99,10.0,1669578.0
2022-07-18 11:10:00,9.99,10.01,9.91,9.93,1445746.0,9.99,10.01,9.91,9.93,1445746.0
2022-07-18 11:20:00,9.93,9.99,9.92,9.94,1121844.0,9.93,9.99,9.92,9.94,1121844.0
2022-07-18 11:30:00,9.94,9.99,9.91,9.97,1118796.0,9.94,9.99,9.91,9.97,1118796.0
2022-07-18 11:40:00,9.97,10.02,9.97,10.02,924922.0,9.97,10.02,9.97,10.02,924922.0
2022-07-18 11:50:00,10.02,10.06,10.0,10.05,729539.0,10.02,10.06,10.0,10.05,729539.0
2022-07-18 12:00:00,10.06,10.08,10.03,10.04,1128743.0,10.06,10.08,10.03,10.04,1128743.0
2022-07-18 12:10:00,10.04,10.1,10.03,10.09,1054196.0,10.04,10.1,10.03,10.09,1054196.0
2022-07-18 12:20:00,10.08,10.12,10.08,10.1,975403.0,10.08,10.12,10.08,10.1,975403.0
2022-07-18 12:30:00,10.1,10.1,10.01,10.07,1004630.0,10.1,10.1,10.01,10.07,1004630.0
2022-07-18 12:40:00,10.07,10.07,9.97,9.97,676728.0,10.07,10.07,9.97,9.97,676728.0
2022-07-18 12:50:00,9.98,9.99,9.9,9.9,1142024.0,9.98,9.99,9.9,9.9,1142024.0
2022-07-18 13:00:00,9.9,9.97,9.9,9.96,949162.0,9.9,9.97,9.9,9.96,949162.0
2022-07-18 13:10:00,9.96,9.96,9.88,9.89,605712.0,9.96,9.96,9.88,9.89,605712.0
2022-07-18 13:20:00,9.88,9.94,9.87,9.92,668187.0,9.88,9.94,9.87,9.92,668187.0
2022-07-18 13:30:00,9.91,9.92,9.83,9.85,887787.0,9.91,9.92,9.83,9.85,887787.0
2022-07-18 13:40:00,9.85,9.87,9.81,9.81,668688.0,9.85,9.87,9.81,9.81,668688.0
2022-07-18 13:50:00,9.82,9.83,9.74,9.75,836568.0,9.82,9.83,9.74,9.75,836568.0
2022-07-18 14:00:00,9.75,9.79,9.74,9.76,585351.0,9.75,9.79,9.74,9.76,585351.0
2022-07-18 14:10:00,9.75,9.82,9.73,9.8,871379.0,9.75,9.82,9.73,9.8,871379.0
2022-07-18 14:20:00,9.8,9.82,9.72,9.72,838469.0,9.8,9.82,9.72,9.72,838469.0
2022-07-18 14:30:00,9.72,9.75,9.68,9.74,734413.0,9.72,9.75,9.68,9.74,734413.0
2022-07-18 14:40:00,9.73,9.74,9.64,9.68,761283.0,9.73,9.74,9.64,9.68,761283.0
2022-07-18 14:50:00,9.68,9.68,9.62,9.65,630791.0,9.68,9.68,9.62,9.65,630791.0
2022-07-18 15:00:00,9.66,9.71,9.62,9.71,989673.0,9.66,9.71,9.62,9.71,989673.0
2022-07-18 15:10:00,9.71,9.76,9.67,9.76,1008310.0,9.71,9.76,9.67,9.76,1008310.0
2022-07-18 15:20:00,9.76,9.81,9.75,9.79,2412918.0,9.76,9.81,9.75,9.79,2412918.0
2022-07-18 15:30:00,9.79,9.79,9.71,9.72,1335797.0,9.79,9.79,9.71,9.72,1335797.0
2022-07-18 15:40:00,9.72,9.73,9.63,9.64,2295847.0,9.72,9.73,9.63,9.64,2295847.0
2022-07-18 15:50:00,9.64,9.68,9.64,9.66,4213504.0,9.64,9.68,9.64,9.66,4213504.0
2022-07-19 09:30:00,10.02,10.36,9.98,10.29,6677729.0,10.02,10.36,9.98,10.29,6677729.0
2022-07-19 09:40:00,10.29,10.33,10.03,10.12,4165184.0,10.29,10.33,10.03,10.12,4165184.0
2022-07-19 09:50:00,10.12,10.2,10.06,10.11,2434600.0,10.12,10.2,10.06,10.11,2434600.0
2022-07-19 10:00:00,10.11,10.2,10.07,10.16,2000583.0,10.11,10.2,10.07,10.16,2000583.0
2022-07-19 10:10:00,10.16,10.25,10.12,10.24,1940114.0,10.16,10.25,10.12,10.24,1940114.0
2022-07-19 10:20:00,10.24,10.41,10.23,10.4,2998370.0,10.24,10.41,10.23,10.4,2998370.0
2022-07-19 10:30:00,10.39,10.41,10.29,10.31,1685984.0,10.39,10.41,10.29,10.31,1685984.0
2022-07-19 10:40:00,10.32,10.33,10.27,10.29,1403565.0,10.32,10.33,10.27,10.29,1403565.0
2022-07-19 10:50:00,10.29,10.31,10.2,10.23,1185706.0,10.29,10.31,10.2,10.23,1185706.0
2022-07-19 11:00:00,10.24,10.29,10.22,10.25,940822.0,10.24,10.29,10.22,10.25,940822.0
2022-07-19 11:10:00,10.24,10.25,10.15,10.17,1016362.0,10.24,10.25,10.15,10.17,1016362.0
2022-07-19 11:20:00,10.17,10.23,10.16,10.22,1418054.0,10.17,10.23,10.16,10.22,1418054.0
2022-07-19 11:30:00,10.22,10.34,10.21,10.33,1863118.0,10.22,10.34,10.21,10.33,1863118.0
2022-07-19 11:40:00,10.33,10.36,10.31,10.34,1189422.0,10.33,10.36,10.31,10.34,1189422.0
2022-07-19 11:50:00,10.34,10.38,10.33,10.36,745762.0,10.34,10.38,10.33,10.36,745762.0
2022-07-19 12:00:00,10.36,10.38,10.34,10.37,950092.0,10.36,10.38,10.34,10.37,950092.0
2022-07-19 12:10:00,10.36,10.39,10.33,10.34,971597.0,10.36,10.39,10.33,10.34,971597.0
2022-07-19 12:20:00,10.34,10.34,10.27,10.28,951162.0,10.34,10.34,10.27,10.28,951162.0
2022-07-19 12:30:00,10.28,10.36,10.27,10.35,665589.0,10.28,10.36,10.27,10.35,665589.0
2022-07-19 12:40:00,10.36,10.39,10.35,10.38,445935.0,10.36,10.39,10.35,10.38,445935.0
2022-07-19 12:50:00,10.38,10.4,10.34,10.37,751714.0,10.38,10.4,10.34,10.37,751714.0
2022-07-19 13:00:00,10.37,10.4,10.32,10.32,816154.0,10.37,10.4,10.32,10.32,816154.0
2022-07-19 13:10:00,10.32,10.33,10.28,10.29,722529.0,10.32,10.33,10.28,10.29,722529.0
2022-07-19 13:20:00,10.29,10.33,10.27,10.32,603082.0,10.29,10.33,10.27,10.32,603082.0
2022-07-19 13:30:00,10.32,10.38,10.31,10.37,718234.0,10.32,10.38,10.31,10.37,718234.0
2022-07-19 13:40:00,10.38,10.4,10.36,10.38,868804.0,10.38,10.4,10.36,10.38,868804.0
2022-07-19 13:50:00,10.38,10.41,10.36,10.4,995796.0,10.38,10.41,10.36,10.4,995796.0
2022-07-19 14:00:00,10.4,10.41,10.38,10.41,1023074.0,10.4,10.41,10.38,10.41,1023074.0
2022-07-19 14:10:00,10.4,10.41,10.35,10.38,931666.0,10.4,10.41,10.35,10.38,931666.0
2022-07-19 14:20:00,10.38,10.38,10.32,10.33,638765.0,10.38,10.38,10.32,10.33,638765.0
2022-07-19 14:30:00,10.33,10.36,10.31,10.35,700740.0,10.33,10.36,10.31,10.35,700740.0
2022-07-19 14:40:00,10.35,10.38,10.3,10.33,819717.0,10.35,10.38,10.3,10.33,819717.0
2022-07-19 14:50:00,10.33,10.34,10.3,10.33,534748.0,10.33,10.34,10.3,10.33,534748.0
2022-07-19 15:00:00,10.34,10.36,10.31,10.35,536190.0,10.34,10.36,10.31,10.35,536190.0
2022-07-19 15:10:00,10.35,10.38,10.34,10.38,667014.0,10.35,10.38,10.34,10.38,667014.0
2022-07-19 15:20:00,10.37,10.38,10.34,10.37,955452.0,10.37,10.38,10.34,10.37,955452.0
2022-07-19 15:30:00,10.36,10.37,10.31,10.34,919533.0,10.36,10.37,10.31,10.34,919533.0
2022-07-19 15:40:00,10.34,10.38,10.31,10.33,1604198.0,10.34,10.38,10.31,10.33,1604198.0
2022-07-19 15:50:00,10.33,10.37,10.32,10.36,3038486.0,10.33,10.37,10.32,10.36,3038486.0
2022-07-20 09:30:00,10.34,10.5,10.28,10.49,3620790.0,10.34,10.5,10.28,10.49,3620790.0
2022-07-20 09:40:00,10.49,10.54,10.38,10.47,2384453.0,10.49,10.54,10.38,10.47,2384453.0
2022-07-20 09:50:00,10.47,10.6,10.42,10.49,2213375.0,10.47,10.6,10.42,10.49,2213375.0
2022-07-20 10:00:00,10.49,10.71,10.49,10.7,2237196.0,10.49,10.71,10.49,10.7,2237196.0
2022-07-20 10:10:00,10.71,10.76,10.63,10.76,2210248.0,10.71,10.76,10.63,10.76,2210248.0
2022-07-20 10:20:00,10.76,10.86,10.7,10.85,2487794.0,10.76,10.86,10.7,10.85,2487794.0
2022-07-20 10:30:00,10.84,10.92,10.8,10.92,2287752.0,10.84,10.92,10.8,10.92,2287752.0
2022-07-20 10:40:00,10.92,10.92,10.84,10.87,1741248.0,10.92,10.92,10.84,10.87,1741248.0
2022-07-20 10:50:00,10.87,10.98,10.86,10.96,1959128.0,10.87,10.98,10.86,10.96,1959128.0
2022-07-20 11:00:00,10.96,10.96,10.88,10.93,1547198.0,10.96,10.96,10.88,10.93,1547198.0
2022-07-20 11:10:00,10.93,10.94,10.87,10.89,1051288.0,10.93,10.94,10.87,10.89,1051288.0
2022-07-20 11:20:00,10.89,10.94,10.84,10.94,1482674.0,10.89,10.94,10.84,10.94,1482674.0
2022-07-20 11:30:00,10.94,10.98,10.9,10.94,1628695.0,10.94,10.98,10.9,10.94,1628695.0
2022-07-20 11:40:00,10.93,10.96,10.89,10.96,1059295.0,10.93,10.96,10.89,10.96,1059295.0
2022-07-20 11:50:00,10.96,11.05,10.95,11.04,1766225.0,10.96,11.05,10.95,11.04,1766225.0
2022-07-20 12:00:00,11.04,11.06,11.0,11.03,1176838.0,11.04,11.06,11.0,11.03,1176838.0
2022-07-20 12:10:00,11.03,11.03,10.94,10.98,1076159.0,11.03,11.03,10.94,10.98,1076159.0
2022-07-20 12:20:00,10.97,10.99,10.9,10.92,1044280.0,10.97,10.99,10.9,10.92,1044280.0
2022-07-20 12:30:00,10.92,10.94,10.88,10.92,798573.0,10.92,10.94,10.88,10.92,798573.0
2022-07-20 12:40:00,10.92,10.94,10.73,10.76,1522514.0,10.92,10.94,10.73,10.76,1522514.0
2022-07-20 12:50:00,10.76,10.83,10.75,10.81,909052.0,10.76,10.83,10.75,10.81,909052.0
2022-07-20 13:00:00,10.81,10.84,10.7,10.74,1204785.0,10.81,10.84,10.7,10.74,1204785.0
2022-07-20 13:10:00,10.74,10.74,10.69,10.74,899462.0,10.74,10.74,10.69,10.74,899462.0
2022-07-20 13:20:00,10.74,10.75,10.7,10.75,755471.0,10.74,10.75,10.7,10.75,755471.0
2022-07-20 13:30:00,10.75,10.81,10.73,10.79,684489.0,10.75,10.81,10.73,10.79,684489.0
2022-07-20 13:40:00,10.79,10.8,10.74,10.75,499573.0,10.79,10.8,10.74,10.75,499573.0
2022-07-20 13:50:00,10.75,10.78,10.71,10.72,810366.0,10.75,10.78,10.71,10.72,810366.0
2022-07-20 14:00:00,10.72,10.8,10.71,10.8,489041.0,10.72,10.8,10.71,10.8,489041.0
2022-07-20 14:10:00,10.79,10.8,10.75,10.79,508639.0,10.79,10.8,10.75,10.79,508639.0
2022-07-20 14:20:00,10.79,10.87,10.78,10.83,754286.0,10.79,10.87,10.78,10.83,754286.0
2022-07-20 14:30:00,10.83,10.86,10.8,10.85,723092.0,10.83,10.86,10.8,10.85,723092.0
2022-07-20 14:40:00,10.84,10.87,10.83,10.87,368376.0,10.84,10.87,10.83,10.87,368376.0
2022-07-20 14:50:00,10.87,10.88,10.82,10.85,909932.0,10.87,10.88,10.82,10.85,909932.0
2022-07-20 15:00:00,10.85,10.94,10.85,10.92,1016834.0,10.85,10.94,10.85,10.92,1016834.0
2022-07-20 15:10:00,10.92,11.0,10.91,10.99,1082184.0,10.92,11.0,10.91,10.99,1082184.0
2022-07-20 15:20:00,11.0,11.03,10.98,11.02,1133044.0,11.0,11.03,10.98,11.02,1133044.0
2022-07-20 15:30:00,11.02,11.03,10.96,11.0,1639278.0,11.02,11.03,10.96,11.0,1639278.0
2022-07-20 15:40:00,11.0,11.09,10.99,11.05,3166778.0,11.0,11.09,10.99,11.05,3166778.0
2022-07-20 15:50:00,11.05,11.1,11.0,11.08,5210918.0,11.05,11.1,11.0,11.08,5210918.0
2022-07-21 09:30:00,9.67,9.73,9.54,9.63,15721033.0,9.67,9.73,9.54,9.63,15721033.0
2022-07-21 09:40:00,9.63,9.67,9.42,9.66,10037274.0,9.63,9.67,9.42,9.66,10037274.0
2022-07-21 09:50:00,9.66,9.73,9.6,9.7,7478459.0,9.66,9.73,9.6,9.7,7478459.0
2022-07-21 10:00:00,9.71,9.76,9.62,9.69,5625496.0,9.71,9.76,9.62,9.69,5625496.0
2022-07-21 10:10:00,9.69,9.74,9.62,9.72,3485832.0,9.69,9.74,9.62,9.72,3485832.0
2022-07-21 10:20:00,9.73,9.74,9.62,9.63,2813209.0,9.73,9.74,9.62,9.63,2813209.0
2022-07-21 10:30:00,9.62,9.75,9.62,9.75,3491218.0,9.62,9.75,9.62,9.75,3491218.0
2022-07-21 10:40:00,9.75,9.75,9.69,9.7,4346246.0,9.75,9.75,9.69,9.7,4346246.0
2022-07-21 10:50:00,9.7,9.75,9.66,9.72,2932336.0,9.7,9.75,9.66,9.72,2932336.0
2022-07-21 11:00:00,9.72,9.74,9.7,9.74,1698637.0,9.72,9.74,9.7,9.74,1698637.0
2022-07-21 11:10:00,9.74,9.75,9.71,9.72,2615141.0,9.74,9.75,9.71,9.72,2615141.0
2022-07-21 11:20:00,9.72,9.77,9.71,9.76,1973717.0,9.72,9.77,9.71,9.76,1973717.0
2022-07-21 11:30:00,9.77,9.81,9.76,9.79,3641890.0,9.77,9.81,9.76,9.79,3641890.0
2022-07-21 11:40:00,9.79,9.8,9.78,9.79,1408649.0,9.79,9.8,9.78,9.79,1408649.0
2022-07-21 11:50:00,9.78,9.81,9.77,9.8,1917650.0,9.78,9.81,9.77,9.8,1917650.0
2022-07-21 12:00:00,9.8,9.86,9.8,9.86,2884880.0,9.8,9.86,9.8,9.86,2884880.0
2022-07-21 12:10:00,9.86,9.86,9.8,9.81,1953662.0,9.86,9.86,9.8,9.81,1953662.0
2022-07-21 12:20:00,9.81,9.83,9.8,9.83,1413800.0,9.81,9.83,9.8,9.83,1413800.0
2022-07-21 12:30:00,9.83,9.88,9.82,9.87,1971360.0,9.83,9.88,9.82,9.87,1971360.0
2022-07-21 12:40:00,9.87,9.89,9.86,9.89,1602687.0,9.87,9.89,9.86,9.89,1602687.0
2022-07-21 12:50:00,9.89,9.9,9.87,9.88,1660536.0,9.89,9.9,9.87,9.88,1660536.0
2022-07-21 13:00:00,9.88,9.88,9.87,9.87,583471.0,9.88,9.88,9.87,9.87,583471.0
2022-07-21 13:10:00,9.88,9.9,9.84,9.86,2278595.0,9.88,9.9,9.84,9.86,2278595.0
2022-07-21 13:20:00,9.86,9.87,9.85,9.86,910587.0,9.86,9.87,9.85,9.86,910587.0
2022-07-21 13:30:00,9.87,9.87,9.77,9.79,1566588.0,9.87,9.87,9.77,9.79,1566588.0
2022-07-21 13:40:00,9.79,9.83,9.78,9.82,1129674.0,9.79,9.83,9.78,9.82,1129674.0
2022-07-21 13:50:00,9.82,9.82,9.78,9.81,1023399.0,9.82,9.82,9.78,9.81,1023399.0
2022-07-21 14:00:00,9.82,9.85,9.81,9.85,1239221.0,9.82,9.85,9.81,9.85,1239221.0
2022-07-21 14:10:00,9.85,9.88,9.84,9.88,917177.0,9.85,9.88,9.84,9.88,917177.0
2022-07-21 14:20:00,9.87,9.88,9.86,9.88,990115.0,9.87,9.88,9.86,9.88,990115.0
2022-07-21 14:30:00,9.88,9.88,9.85,9.88,1140258.0,9.88,9.88,9.85,9.88,1140258.0
2022-07-21 14:40:00,9.88,9.89,9.82,9.83,1310807.0,9.88,9.89,9.82,9.83,1310807.0
2022-07-21 14:50:00,9.82,9.83,9.77,9.79,1560799.0,9.82,9.83,9.77,9.79,1560799.0
2022-07-21 15:00:00,9.79,9.84,9.79,9.84,1610970.0,9.79,9.84,9.79,9.84,1610970.0
2022-07-21 15:10:00,9.83,9.84,9.81,9.83,1154938.0,9.83,9.84,9.81,9.83,1154938.0
2022-07-21 15:20:00,9.83,9.84,9.81,9.84,1268788.0,9.83,9.84,9.81,9.84,1268788.0
2022-07-21 15:30:00,9.84,9.84,9.78,9.79,2127130.0,9.84,9.84,9.78,9.79,2127130.0
2022-07-21 15:40:00,9.79,9.84,9.78,9.84,3840214.0,9.79,9.84,9.78,9.84,3840214.0
2022-07-21 15:50:00,9.84,9.91,9.83,9.84,8320722.0,9.84,9.91,9.83,9.84,8320722.0
2022-07-22 09:30:00,9.9,9.97,9.87,9.94,7889838.0,9.9,9.97,9.87,9.94,7889838.0
2022-07-22 09:40:00,9.95,9.99,9.85,9.89,5850023.0,9.95,9.99,9.85,9.89,5850023.0
2022-07-22 09:50:00,9.89,9.91,9.6,9.61,5226326.0,9.89,9.91,9.6,9.61,5226326.0
2022-07-22 10:00:00,9.62,9.67,9.52,9.54,4001461.0,9.62,9.67,9.52,9.54,4001461.0
2022-07-22 10:10:00,9.54,9.69,9.54,9.66,2781089.0,9.54,9.69,9.54,9.66,2781089.0
2022-07-22 10:20:00,9.65,9.66,9.59,9.66,1609276.0,9.65,9.66,9.59,9.66,1609276.0
2022-07-22 10:30:00,9.65,9.71,9.63,9.68,1960931.0,9.65,9.71,9.63,9.68,1960931.0
2022-07-22 10:40:00,9.69,9.75,9.68,9.75,1500947.0,9.69,9.75,9.68,9.75,1500947.0
2022-07-22 10:50:00,9.74,9.76,9.66,9.67,1868687.0,9.74,9.76,9.66,9.67,1868687.0
2022-07-22 11:00:00,9.67,9.68,9.55,9.57,1805767.0,9.67,9.68,9.55,9.57,1805767.0
2022-07-22 11:10:00,9.57,9.64,9.56,9.64,1482457.0,9.57,9.64,9.56,9.64,1482457.0
2022-07-22 11:20:00,9.63,9.64,9.53,9.54,1232082.0,9.63,9.64,9.53,9.54,1232082.0
2022-07-22 11:30:00,9.54,9.57,9.41,9.46,3509022.0,9.54,9.57,9.41,9.46,3509022.0
2022-07-22 11:40:00,9.45,9.47,9.32,9.37,2987123.0,9.45,9.47,9.32,9.37,2987123.0
2022-07-22 11:50:00,9.36,9.37,9.31,9.32,1557727.0,9.36,9.37,9.31,9.32,1557727.0
2022-07-22 12:00:00,9.31,9.34,9.2,9.21,2516458.0,9.31,9.34,9.2,9.21,2516458.0
2022-07-22 12:10:00,9.21,9.23,9.18,9.19,1708052.0,9.21,9.23,9.18,9.19,1708052.0
2022-07-22 12:20:00,9.19,9.24,9.15,9.24,2317294.0,9.19,9.24,9.15,9.24,2317294.0
2022-07-22 12:30:00,9.23,9.31,9.23,9.27,1153032.0,9.23,9.31,9.23,9.27,1153032.0
2022-07-22 12:40:00,9.27,9.32,9.25,9.27,1338356.0,9.27,9.32,9.25,9.27,1338356.0
2022-07-22 12:50:00,9.28,9.31,9.26,9.26,953802.0,9.28,9.31,9.26,9.26,953802.0
2022-07-22 13:00:00,9.26,9.27,9.24,9.25,554791.0,9.26,9.27,9.24,9.25,554791.0
2022-07-22 13:10:00,9.25,9.26,9.19,9.21,1272589.0,9.25,9.26,9.19,9.21,1272589.0
2022-07-22 13:20:00,9.21,9.25,9.19,9.23,971377.0,9.21,9.25,9.19,9.23,971377.0
2022-07-22 13:30:00,9.24,9.24,9.17,9.18,712912.0,9.24,9.24,9.17,9.18,712912.0
2022-07-22 13:40:00,9.18,9.22,9.15,9.2,1444268.0,9.18,9.22,9.15,9.2,1444268.0
2022-07-22 13:50:00,9.2,9.23,9.18,9.22,885716.0,9.2,9.23,9.18,9.22,885716.0
2022-07-22 14:00:00,9.22,9.25,9.2,9.25,781855.0,9.22,9.25,9.2,9.25,781855.0
2022-07-22 14:10:00,9.24,9.28,9.23,9.27,886458.0,9.24,9.28,9.23,9.27,886458.0
2022-07-22 14:20:00,9.28,9.28,9.21,9.23,894550.0,9.28,9.28,9.21,9.23,894550.0
2022-07-22 14:30:00,9.22,9.26,9.2,9.25,974114.0,9.22,9.26,9.2,9.25,974114.0
2022-07-22 14:40:00,9.25,9.29,9.24,9.29,669162.0,9.25,9.29,9.24,9.29,669162.0
2022-07-22 14:50:00,9.29,9.29,9.26,9.27,620872.0,9.29,9.29,9.26,9.27,620872.0
2022-07-22 15:00:00,9.27,9.33,9.26,9.3,1528584.0,9.27,9.33,9.26,9.3,1528584.0
2022-07-22 15:10:00,9.3,9.36,9.29,9.35,1250067.0,9.3,9.36,9.29,9.35,1250067.0
2022-07-22 15:20:00,9.36,9.39,9.35,9.37,1332580.0,9.36,9.39,9.35,9.37,1332580.0
2022-07-22 15:30:00,9.37,9.37,9.29,9.29,1977575.0,9.37,9.37,9.29,9.29,1977575.0
2022-07-22 15:40:00,9.29,9.31,9.27,9.29,2092301.0,9.29,9.31,9.27,9.29,2092301.0
2022-07-22 15:50:00,9.29,9.3,9.25,9.26,4319634.0,9.29,9.3,9.25,9.26,4319634.0
2022-07-25 09:30:00,9.26,9.28,8.84,8.98,4734013.0,9.26,9.28,8.84,8.98,4734013.0
2022-07-25 09:40:00,8.97,9.22,8.97,9.2,3167082.0,8.97,9.22,8.97,9.2,3167082.0
2022-07-25 09:50:00,9.19,9.29,9.07,9.12,2387333.0,9.19,9.29,9.07,9.12,2387333.0
2022-07-25 10:00:00,9.12,9.12,9.0,9.04,1653056.0,9.12,9.12,9.0,9.04,1653056.0
2022-07-25 10:10:00,9.04,9.12,9.03,9.07,1618365.0,9.04,9.12,9.03,9.07,1618365.0
2022-07-25 10:20:00,9.06,9.11,9.0,9.04,1377262.0,9.06,9.11,9.0,9.04,1377262.0
2022-07-25 10:30:00,9.03,9.06,8.98,9.04,1566831.0,9.03,9.06,8.98,9.04,1566831.0
2022-07-25 10:40:00,9.04,9.1,9.01,9.04,1086014.0,9.04,9.1,9.01,9.04,1086014.0
2022-07-25 10:50:00,9.03,9.05,8.98,9.01,1045750.0,9.03,9.05,8.98,9.01,1045750.0
2022-07-25 11:00:00,9.0,9.04,8.98,9.04,1051214.0,9.0,9.04,8.98,9.04,1051214.0
2022-07-25 11:10:00,9.04,9.06,8.99,9.01,837576.0,9.04,9.06,8.99,9.01,837576.0
2022-07-25 11:20:00,9.02,9.1,9.01,9.1,1129346.0,9.02,9.1,9.01,9.1,1129346.0
2022-07-25 11:30:00,9.09,9.14,9.07,9.13,1086755.0,9.09,9.14,9.07,9.13,1086755.0
2022-07-25 11:40:00,9.13,9.18,9.12,9.16,788815.0,9.13,9.18,9.12,9.16,788815.0
2022-07-25 11:50:00,9.16,9.17,9.12,9.17,819410.0,9.16,9.17,9.12,9.17,819410.0
2022-07-25 12:00:00,9.17,9.18,9.11,9.13,866802.0,9.17,9.18,9.11,9.13,866802.0
2022-07-25 12:10:00,9.13,9.13,9.06,9.1,708337.0,9.13,9.13,9.06,9.1,708337.0
2022-07-25 12:20:00,9.1,9.1,9.06,9.08,508195.0,9.1,9.1,9.06,9.08,508195.0
2022-07-25 12:30:00,9.08,9.1,9.07,9.09,643820.0,9.08,9.1,9.07,9.09,643820.0
2022-07-25 12:40:00,9.09,9.15,9.08,9.15,906817.0,9.09,9.15,9.08,9.15,906817.0
2022-07-25 12:50:00,9.14,9.15,9.1,9.11,517064.0,9.14,9.15,9.1,9.11,517064.0
2022-07-25 13:00:00,9.11,9.13,9.1,9.13,372782.0,9.11,9.13,9.1,9.13,372782.0
2022-07-25 13:10:00,9.13,9.13,9.08,9.09,440232.0,9.13,9.13,9.08,9.09,440232.0
2022-07-25 13:20:00,9.09,9.09,9.04,9.04,603169.0,9.09,9.09,9.04,9.04,603169.0
2022-07-25 13:30:00,9.04,9.07,9.02,9.03,463320.0,9.04,9.07,9.02,9.03,463320.0
2022-07-25 13:40:00,9.03,9.06,9.02,9.05,548411.0,9.03,9.06,9.02,9.05,548411.0
2022-07-25 13:50:00,9.05,9.06,9.03,9.03,366732.0,9.05,9.06,9.03,9.03,366732.0
2022-07-25 14:00:00,9.03,9.05,9.02,9.03,760632.0,9.03,9.05,9.02,9.03,760632.0
2022-07-25 14:10:00,9.02,9.08,9.02,9.07,698600.0,9.02,9.08,9.02,9.07,698600.0
2022-07-25 14:20:00,9.06,9.07,9.04,9.07,323257.0,9.06,9.07,9.04,9.07,323257.0
2022-07-25 14:30:00,9.07,9.1,9.06,9.1,476259.0,9.07,9.1,9.06,9.1,476259.0
2022-07-25 14:40:00,9.1,9.11,9.07,9.09,688086.0,9.1,9.11,9.07,9.09,688086.0
2022-07-25 14:50:00,9.09,9.09,9.04,9.04,681082.0,9.09,9.09,9.04,9.04,681082.0
2022-07-25 15:00:00,9.04,9.05,9.02,9.04,645428.0,9.04,9.05,9.02,9.04,645428.0
2022-07-25 15:10:00,9.04,9.09,9.04,9.09,658595.0,9.04,9.09,9.04,9.09,658595.0
2022-07-25 15:20:00,9.09,9.11,9.08,9.1,663554.0,9.09,9.11,9.08,9.1,663554.0
2022-07-25 15:30:00,9.1,9.13,9.08,9.13,945561.0,9.1,9.13,9.08,9.13,945561.0
2022-07-25 15:40:00,9.13,9.15,9.12,9.13,1476150.0,9.13,9.15,9.12,9.13,1476150.0
2022-07-25 15:50:00,9.13,9.19,9.11,9.17,3680026.0,9.13,9.19,9.11,9.17,3680026.0
2022-07-26 09:30:00,9.07,9.1,8.78,8.86,4686122.0,9.07,9.1,8.78,8.86,4686122.0
2022-07-26 09:40:00,8.87,8.91,8.71,8.76,3300257.0,8.87,8.91,8.71,8.76,3300257.0
2022-07-26 09:50:00,8.76,8.83,8.74,8.75,2870085.0,8.76,8.83,8.74,8.75,2870085.0
2022-07-26 10:00:00,8.74,8.76,8.67,8.74,3189237.0,8.74,8.76,8.67,8.74,3189237.0
2022-07-26 10:10:00,8.74,8.78,8.64,8.65,2744226.0,8.74,8.78,8.64,8.65,2744226.0
2022-07-26 10:20:00,8.66,8.69,8.62,8.66,2044102.0,8.66,8.69,8.62,8.66,2044102.0
2022-07-26 10:30:00,8.67,8.69,8.62,8.69,1403221.0,8.67,8.69,8.62,8.69,1403221.0
2022-07-26 10:40:00,8.68,8.77,8.67,8.7,2060370.0,8.68,8.77,8.67,8.7,2060370.0
2022-07-26 10:50:00,8.69,8.75,8.67,8.74,1288894.0,8.69,8.75,8.67,8.74,1288894.0
2022-07-26 11:00:00,8.74,8.77,8.67,8.68,1507322.0,8.74,8.77,8.67,8.68,1507322.0
2022-07-26 11:10:00,8.68,8.74,8.67,8.73,1236293.0,8.68,8.74,8.67,8.73,1236293.0
2022-07-26 11:20:00,8.73,8.74,8.65,8.67,1153189.0,8.73,8.74,8.65,8.67,1153189.0
2022-07-26 11:30:00,8.67,8.67,8.63,8.66,1449134.0,8.67,8.67,8.63,8.66,1449134.0
2022-07-26 11:40:00,8.66,8.67,8.6,8.6,1073558.0,8.66,8.67,8.6,8.6,1073558.0
2022-07-26 11:50:00,8.61,8.62,8.58,8.6,1340028.0,8.61,8.62,8.58,8.6,1340028.0
2022-07-26 12:00:00,8.6,8.63,8.58,8.59,1093242.0,8.6,8.63,8.58,8.59,1093242.0
2022-07-26 12:10:00,8.6,8.63,8.58,8.58,891379.0,8.6,8.63,8.58,8.58,891379.0
2022-07-26 12:20:00,8.59,8.65,8.58,8.62,1344837.0,8.59,8.65,8.58,8.62,1344837.0
2022-07-26 12:30:00,8.62,8.65,8.61,8.62,1156075.0,8.62,8.65,8.61,8.62,1156075.0
2022-07-26 12:40:00,8.63,8.63,8.58,8.61,840236.0,8.63,8.63,8.58,8.61,840236.0
2022-07-26 12:50:00,8.6,8.63,8.59,8.59,835721.0,8.6,8.63,8.59,8.59,835721.0
2022-07-26 13:00:00,8.6,8.61,8.58,8.6,558447.0,8.6,8.61,8.58,8.6,558447.0
2022-07-26 13:10:00,8.6,8.61,8.56,8.56,1088649.0,8.6,8.61,8.56,8.56,1088649.0
2022-07-26 13:20:00,8.56,8.59,8.55,8.56,1210248.0,8.56,8.59,8.55,8.56,1210248.0
2022-07-26 13:30:00,8.57,8.57,8.54,8.54,1079574.0,8.57,8.57,8.54,8.54,1079574.0
2022-07-26 13:40:00,8.54,8.55,8.53,8.54,708065.0,8.54,8.55,8.53,8.54,708065.0
2022-07-26 13:50:00,8.54,8.61,8.54,8.59,1849395.0,8.54,8.61,8.54,8.59,1849395.0
2022-07-26 14:00:00,8.59,8.62,8.58,8.59,999950.0,8.59,8.62,8.58,8.59,999950.0
2022-07-26 14:10:00,8.6,8.6,8.55,8.55,872249.0,8.6,8.6,8.55,8.55,872249.0
2022-07-26 14:20:00,8.55,8.58,8.55,8.55,914465.0,8.55,8.58,8.55,8.55,914465.0
2022-07-26 14:30:00,8.55,8.56,8.54,8.54,636166.0,8.55,8.56,8.54,8.54,636166.0
2022-07-26 14:40:00,8.54,8.54,8.51,8.51,1170103.0,8.54,8.54,8.51,8.51,1170103.0
2022-07-26 14:50:00,8.51,8.56,8.51,8.54,1693887.0,8.51,8.56,8.51,8.54,1693887.0
2022-07-26 15:00:00,8.54,8.54,8.51,8.52,1129420.0,8.54,8.54,8.51,8.52,1129420.0
2022-07-26 15:10:00,8.52,8.56,8.51,8.54,1217004.0,8.52,8.56,8.51,8.54,1217004.0
2022-07-26 15:20:00,8.54,8.55,8.52,8.53,862911.0,8.54,8.55,8.52,8.53,862911.0
2022-07-26 15:30:00,8.53,8.54,8.51,8.54,1239202.0,8.53,8.54,8.51,8.54,1239202.0
2022-07-26 15:40:00,8.54,8.54,8.48,8.5,3340341.0,8.54,8.54,8.48,8.5,3340341.0
2022-07-26 15:50:00,8.5,8.52,8.49,8.49,4512397.0,8.5,8.52,8.49,8.49,4512397.0
2022-07-27 09:30:00,8.79,8.89,8.64,8.7,4095377.0,8.79,8.89,8.64,8.7,4095377.0
2022-07-27 09:40:00,8.7,8.78,8.67,8.78,1799450.0,8.7,8.78,8.67,8.78,1799450.0
2022-07-27 09:50:00,8.77,8.81,8.69,8.73,2080205.0,8.77,8.81,8.69,8.73,2080205.0
2022-07-27 10:00:00,8.72,8.74,8.62,8.62,1684266.0,8.72,8.74,8.62,8.62,1684266.0
2022-07-27 10:10:00,8.63,8.64,8.56,8.61,2235155.0,8.63,8.64,8.56,8.61,2235155.0
2022-07-27 10:20:00,8.61,8.61,8.52,8.54,1530366.0,8.61,8.61,8.52,8.54,1530366.0
2022-07-27 10:30:00,8.53,8.57,8.52,8.57,1157732.0,8.53,8.57,8.52,8.57,1157732.0
2022-07-27 10:40:00,8.57,8.6,8.52,8.54,1063617.0,8.57,8.6,8.52,8.54,1063617.0
2022-07-27 10:50:00,8.54,8.59,8.52,8.59,1260932.0,8.54,8.59,8.52,8.59,1260932.0
2022-07-27 11:00:00,8.59,8.61,8.53,8.53,1006052.0,8.59,8.61,8.53,8.53,1006052.0
2022-07-27 11:10:00,8.54,8.56,8.52,8.55,993089.0,8.54,8.56,8.52,8.55,993089.0
2022-07-27 11:20:00,8.55,8.56,8.52,8.54,953129.0,8.55,8.56,8.52,8.54,953129.0
2022-07-27 11:30:00,8.54,8.58,8.52,8.56,1324594.0,8.54,8.58,8.52,8.56,1324594.0
2022-07-27 11:40:00,8.55,8.57,8.53,8.54,610944.0,8.55,8.57,8.53,8.54,610944.0
2022-07-27 11:50:00,8.54,8.56,8.53,8.55,1033141.0,8.54,8.56,8.53,8.55,1033141.0
2022-07-27 12:00:00,8.54,8.55,8.51,8.52,1095440.0,8.54,8.55,8.51,8.52,1095440.0
2022-07-27 12:10:00,8.51,8.54,8.49,8.53,1840399.0,8.51,8.54,8.49,8.53,1840399.0
2022-07-27 12:20:00,8.53,8.56,8.52,8.55,829703.0,8.53,8.56,8.52,8.55,829703.0
2022-07-27 12:30:00,8.55,8.56,8.52,8.53,487392.0,8.55,8.56,8.52,8.53,487392.0
2022-07-27 12:40:00,8.53,8.53,8.51,8.51,304503.0,8.53,8.53,8.51,8.51,304503.0
2022-07-27 12:50:00,8.51,8.53,8.5,8.51,971439.0,8.51,8.53,8.5,8.51,971439.0
2022-07-27 13:00:00,8.51,8.51,8.49,8.49,674202.0,8.51,8.51,8.49,8.49,674202.0
2022-07-27 13:10:00,8.5,8.52,8.48,8.52,772541.0,8.5,8.52,8.48,8.52,772541.0
2022-07-27 13:20:00,8.52,8.53,8.49,8.52,698355.0,8.52,8.53,8.49,8.52,698355.0
2022-07-27 13:30:00,8.52,8.55,8.51,8.52,666675.0,8.52,8.55,8.51,8.52,666675.0
2022-07-27 13:40:00,8.52,8.53,8.5,8.52,812413.0,8.52,8.53,8.5,8.52,812413.0
2022-07-27 13:50:00,8.53,8.55,8.52,8.54,861333.0,8.53,8.55,8.52,8.54,861333.0
2022-07-27 14:00:00,8.54,8.58,8.47,8.49,1766982.0,8.54,8.58,8.47,8.49,1766982.0
2022-07-27 14:10:00,8.49,8.56,8.47,8.55,1202079.0,8.49,8.56,8.47,8.55,1202079.0
2022-07-27 14:20:00,8.55,8.57,8.5,8.54,1726054.0,8.55,8.57,8.5,8.54,1726054.0
2022-07-27 14:30:00,8.55,8.64,8.5,8.63,2106670.0,8.55,8.64,8.5,8.63,2106670.0
2022-07-27 14:40:00,8.64,8.73,8.63,8.7,2177412.0,8.64,8.73,8.63,8.7,2177412.0
2022-07-27 14:50:00,8.7,8.75,8.68,8.71,1880782.0,8.7,8.75,8.68,8.71,1880782.0
2022-07-27 15:00:00,8.71,8.75,8.7,8.73,1379958.0,8.71,8.75,8.7,8.73,1379958.0
2022-07-27 15:10:00,8.74,8.76,8.72,8.75,1789657.0,8.74,8.76,8.72,8.75,1789657.0
2022-07-27 15:20:00,8.75,8.85,8.73,8.85,2458600.0,8.75,8.85,8.73,8.85,2458600.0
2022-07-27 15:30:00,8.85,8.85,8.81,8.83,1896429.0,8.85,8.85,8.81,8.83,1896429.0
2022-07-27 15:40:00,8.83,8.87,8.81,8.84,2661316.0,8.83,8.87,8.81,8.84,2661316.0
2022-07-27 15:50:00,8.85,8.86,8.82,8.84,5933280.0,8.85,8.86,8.82,8.84,5933280.0
2022-07-28 09:30:00,8.97,9.38,8.92,9.17,7344170.0,8.97,9.38,8.92,9.17,7344170.0
2022-07-28 09:40:00,9.17,9.25,8.86,8.95,3410678.0,9.17,9.25,8.86,8.95,3410678.0
2022-07-28 09:50:00,8.96,8.99,8.83,8.84,2163600.0,8.96,8.99,8.83,8.84,2163600.0
2022-07-28 10:00:00,8.84,8.91,8.71,8.72,2338721.0,8.84,8.91,8.71,8.72,2338721.0
2022-07-28 10:10:00,8.73,8.76,8.65,8.68,1866059.0,8.73,8.76,8.65,8.68,1866059.0
2022-07-28 10:20:00,8.68,8.69,8.62,8.64,1618663.0,8.68,8.69,8.62,8.64,1618663.0
2022-07-28 10:30:00,8.64,8.73,8.57,8.71,2204833.0,8.64,8.73,8.57,8.71,2204833.0
2022-07-28 10:40:00,8.71,8.74,8.65,8.73,1305750.0,8.71,8.74,8.65,8.73,1305750.0
2022-07-28 10:50:00,8.73,8.79,8.72,8.78,1307893.0,8.73,8.79,8.72,8.78,1307893.0
2022-07-28 11:00:00,8.79,8.85,8.77,8.83,1560645.0,8.79,8.85,8.77,8.83,1560645.0
2022-07-28 11:10:00,8.83,8.83,8.77,8.78,1112256.0,8.83,8.83,8.77,8.78,1112256.0
2022-07-28 11:20:00,8.79,8.87,8.77,8.85,1465809.0,8.79,8.87,8.77,8.85,1465809.0
2022-07-28 11:30:00,8.85,8.92,8.84,8.92,1363802.0,8.85,8.92,8.84,8.92,1363802.0
2022-07-28 11:40:00,8.91,8.98,8.91,8.93,1332483.0,8.91,8.98,8.91,8.93,1332483.0
2022-07-28 11:50:00,8.93,8.95,8.91,8.93,832773.0,8.93,8.95,8.91,8.93,832773.0
2022-07-28 12:00:00,8.93,8.95,8.88,8.88,975966.0,8.93,8.95,8.88,8.88,975966.0
2022-07-28 12:10:00,8.88,8.91,8.86,8.87,846472.0,8.88,8.91,8.86,8.87,846472.0
2022-07-28 12:20:00,8.87,8.9,8.86,8.89,642571.0,8.87,8.9,8.86,8.89,642571.0
2022-07-28 12:30:00,8.9,8.93,8.88,8.89,829809.0,8.9,8.93,8.88,8.89,829809.0
2022-07-28 12:40:00,8.89,8.9,8.84,8.86,607130.0,8.89,8.9,8.84,8.86,607130.0
2022-07-28 12:50:00,8.87,8.89,8.84,8.87,664832.0,8.87,8.89,8.84,8.87,664832.0
2022-07-28 13:00:00,8.86,8.89,8.83,8.85,501428.0,8.86,8.89,8.83,8.85,501428.0
2022-07-28 13:10:00,8.85,8.9,8.84,8.9,801335.0,8.85,8.9,8.84,8.9,801335.0
2022-07-28 13:20:00,8.89,8.93,8.89,8.92,662161.0,8.89,8.93,8.89,8.92,662161.0
2022-07-28 13:30:00,8.91,8.94,8.9,8.91,602750.0,8.91,8.94,8.9,8.91,602750.0
2022-07-28 13:40:00,8.9,8.93,8.88,8.92,608226.0,8.9,8.93,8.88,8.92,608226.0
2022-07-28 13:50:00,8.91,8.92,8.87,8.88,436674.0,8.91,8.92,8.87,8.88,436674.0
2022-07-28 14:00:00,8.88,8.88,8.85,8.86,554411.0,8.88,8.88,8.85,8.86,554411.0
2022-07-28 14:10:00,8.86,8.88,8.85,8.87,390194.0,8.86,8.88,8.85,8.87,390194.0
2022-07-28 14:20:00,8.86,8.9,8.86,8.89,463303.0,8.86,8.9,8.86,8.89,463303.0
2022-07-28 14:30:00,8.9,8.93,8.89,8.92,563795.0,8.9,8.93,8.89,8.92,563795.0
2022-07-28 14:40:00,8.93,8.94,8.91,8.94,474406.0,8.93,8.94,8.91,8.94,474406.0
2022-07-28 14:50:00,8.94,8.98,8.93,8.97,693899.0,8.94,8.98,8.93,8.97,693899.0
2022-07-28 15:00:00,8.97,9.02,8.97,9.02,1254943.0,8.97,9.02,8.97,9.02,1254943.0
2022-07-28 15:10:00,9.02,9.03,9.0,9.03,818864.0,9.02,9.03,9.0,9.03,818864.0
2022-07-28 15:20:00,9.03,9.06,9.02,9.05,758415.0,9.03,9.06,9.02,9.05,758415.0
2022-07-28 15:30:00,9.05,9.06,9.03,9.03,859941.0,9.05,9.06,9.03,9.03,859941.0
2022-07-28 15:40:00,9.03,9.08,9.02,9.07,1908617.0,9.03,9.08,9.02,9.07,1908617.0
2022-07-28 15:50:00,9.07,9.11,9.06,9.09,4006555.0,9.07,9.11,9.06,9.09,4006555.0
2022-07-29 09:30:00,9.01,9.03,8.77,8.78,3311928.0,9.01,9.03,8.77,8.78,3311928.0
2022-07-29 09:40:00,8.78,8.94,8.77,8.85,1880981.0,8.78,8.94,8.77,8.85,1880981.0
2022-07-29 09:50:00,8.85,9.08,8.84,9.02,1700095.0,8.85,9.08,8.84,9.02,1700095.0
2022-07-29 10:00:00,9.02,9.1,8.99,9.08,1258011.0,9.02,9.1,8.99,9.08,1258011.0
2022-07-29 10:10:00,9.08,9.18,9.07,9.16,2176395.0,9.08,9.18,9.07,9.16,2176395.0
2022-07-29 10:20:00,9.16,9.17,9.1,9.1,837638.0,9.16,9.17,9.1,9.1,837638.0
2022-07-29 10:30:00,9.1,9.11,9.01,9.04,1441289.0,9.1,9.11,9.01,9.04,1441289.0
2022-07-29 10:40:00,9.04,9.11,9.02,9.1,1000963.0,9.04,9.11,9.02,9.1,1000963.0
2022-07-29 10:50:00,9.1,9.11,9.05,9.05,807057.0,9.1,9.11,9.05,9.05,807057.0
2022-07-29 11:00:00,9.05,9.06,9.01,9.03,762805.0,9.05,9.06,9.01,9.03,762805.0
2022-07-29 11:10:00,9.02,9.03,8.99,9.02,738306.0,9.02,9.03,8.99,9.02,738306.0
2022-07-29 11:20:00,9.03,9.04,8.96,8.97,868716.0,9.03,9.04,8.96,8.97,868716.0
2022-07-29 11:30:00,8.98,8.99,8.93,8.96,826380.0,8.98,8.99,8.93,8.96,826380.0
2022-07-29 11:40:00,8.96,9.02,8.96,8.99,538833.0,8.96,9.02,8.96,8.99,538833.0
2022-07-29 11:50:00,8.99,8.99,8.95,8.96,443117.0,8.99,8.99,8.95,8.96,443117.0
2022-07-29 12:00:00,8.96,8.99,8.92,8.94,521788.0,8.96,8.99,8.92,8.94,521788.0
2022-07-29 12:10:00,8.94,8.99,8.94,8.97,402295.0,8.94,8.99,8.94,8.97,402295.0
2022-07-29 12:20:00,8.97,8.98,8.95,8.96,290889.0,8.97,8.98,8.95,8.96,290889.0
2022-07-29 12:30:00,8.95,8.98,8.94,8.98,405176.0,8.95,8.98,8.94,8.98,405176.0
2022-07-29 12:40:00,8.98,9.01,8.95,9.0,476855.0,8.98,9.01,8.95,9.0,476855.0
2022-07-29 12:50:00,9.0,9.02,8.99,9.01,547567.0,9.0,9.02,8.99,9.01,547567.0
2022-07-29 13:00:00,9.0,9.02,8.99,9.0,507994.0,9.0,9.02,8.99,9.0,507994.0
2022-07-29 13:10:00,9.0,9.02,8.98,9.02,451940.0,9.0,9.02,8.98,9.02,451940.0
2022-07-29 13:20:00,9.02,9.03,9.0,9.0,478516.0,9.02,9.03,9.0,9.0,478516.0
2022-07-29 13:30:00,9.01,9.02,9.0,9.02,183065.0,9.01,9.02,9.0,9.02,183065.0
2022-07-29 13:40:00,9.02,9.04,8.98,9.04,818979.0,9.02,9.04,8.98,9.04,818979.0
2022-07-29 13:50:00,9.04,9.05,9.02,9.02,433657.0,9.04,9.05,9.02,9.02,433657.0
2022-07-29 14:00:00,9.03,9.05,9.0,9.04,791587.0,9.03,9.05,9.0,9.04,791587.0
2022-07-29 14:10:00,9.04,9.1,9.04,9.1,558572.0,9.04,9.1,9.04,9.1,558572.0
2022-07-29 14:20:00,9.09,9.11,9.08,9.1,492097.0,9.09,9.11,9.08,9.1,492097.0
2022-07-29 14:30:00,9.1,9.11,9.07,9.07,771804.0,9.1,9.11,9.07,9.07,771804.0
2022-07-29 14:40:00,9.07,9.08,9.05,9.06,558242.0,9.07,9.08,9.05,9.06,558242.0
2022-07-29 14:50:00,9.06,9.08,9.05,9.06,490287.0,9.06,9.08,9.05,9.06,490287.0
2022-07-29 15:00:00,9.05,9.06,9.03,9.04,569165.0,9.05,9.06,9.03,9.04,569165.0
2022-07-29 15:10:00,9.04,9.07,9.04,9.07,594426.0,9.04,9.07,9.04,9.07,594426.0
2022-07-29 15:20:00,9.07,9.08,9.06,9.08,362797.0,9.07,9.08,9.06,9.08,362797.0
2022-07-29 15:30:00,9.07,9.1,9.06,9.1,1371952.0,9.07,9.1,9.06,9.1,1371952.0
2022-07-29 15:40:00,9.09,9.1,9.07,9.09,1362861.0,9.09,9.1,9.07,9.09,1362861.0
2022-07-29 15:50:00,9.09,9.09,9.04,9.04,2961744.0,9.09,9.09,9.04,9.04,2961744.0
2022-08-01 09:30:00,8.9,8.91,8.58,8.62,5054898.0,8.9,8.91,8.58,8.62,5054898.0
2022-08-01 09:40:00,8.62,8.69,8.57,8.61,4679581.0,8.62,8.69,8.57,8.61,4679581.0
2022-08-01 09:50:00,8.6,8.77,8.6,8.69,2174408.0,8.6,8.77,8.6,8.69,2174408.0
2022-08-01 10:00:00,8.68,8.77,8.66,8.71,2372605.0,8.68,8.77,8.66,8.71,2372605.0
2022-08-01 10:10:00,8.71,8.76,8.67,8.68,1820590.0,8.71,8.76,8.67,8.68,1820590.0
2022-08-01 10:20:00,8.68,8.69,8.62,8.66,1396853.0,8.68,8.69,8.62,8.66,1396853.0
2022-08-01 10:30:00,8.66,8.71,8.65,8.68,1032429.0,8.66,8.71,8.65,8.68,1032429.0
2022-08-01 10:40:00,8.69,8.81,8.68,8.79,1471640.0,8.69,8.81,8.68,8.79,1471640.0
2022-08-01 10:50:00,8.8,8.92,8.79,8.92,1925823.0,8.8,8.92,8.79,8.92,1925823.0
2022-08-01 11:00:00,8.92,8.94,8.88,8.9,1829573.0,8.92,8.94,8.88,8.9,1829573.0
2022-08-01 11:10:00,8.9,8.92,8.84,8.85,1154059.0,8.9,8.92,8.84,8.85,1154059.0
2022-08-01 11:20:00,8.84,8.91,8.83,8.88,772217.0,8.84,8.91,8.83,8.88,772217.0
2022-08-01 11:30:00,8.88,8.89,8.83,8.86,880931.0,8.88,8.89,8.83,8.86,880931.0
2022-08-01 11:40:00,8.85,8.9,8.85,8.89,942555.0,8.85,8.9,8.85,8.89,942555.0
2022-08-01 11:50:00,8.89,8.92,8.86,8.87,702325.0,8.89,8.92,8.86,8.87,702325.0
2022-08-01 12:00:00,8.87,8.87,8.84,8.85,657545.0,8.87,8.87,8.84,8.85,657545.0
2022-08-01 12:10:00,8.84,8.85,8.8,8.82,637301.0,8.84,8.85,8.8,8.82,637301.0
2022-08-01 12:20:00,8.81,8.86,8.81,8.83,496702.0,8.81,8.86,8.81,8.83,496702.0
2022-08-01 12:30:00,8.83,8.86,8.82,8.85,582789.0,8.83,8.86,8.82,8.85,582789.0
2022-08-01 12:40:00,8.85,8.87,8.83,8.84,602312.0,8.85,8.87,8.83,8.84,602312.0
2022-08-01 12:50:00,8.85,8.88,8.83,8.85,501990.0,8.85,8.88,8.83,8.85,501990.0
2022-08-01 13:00:00,8.85,8.86,8.81,8.84,652702.0,8.85,8.86,8.81,8.84,652702.0
2022-08-01 13:10:00,8.84,8.85,8.81,8.82,518272.0,8.84,8.85,8.81,8.82,518272.0
2022-08-01 13:20:00,8.82,8.83,8.77,8.78,713203.0,8.82,8.83,8.77,8.78,713203.0
2022-08-01 13:30:00,8.78,8.79,8.74,8.75,911174.0,8.78,8.79,8.74,8.75,911174.0
2022-08-01 13:40:00,8.75,8.76,8.7,8.73,811486.0,8.75,8.76,8.7,8.73,811486.0
2022-08-01 13:50:00,8.73,8.77,8.71,8.76,680563.0,8.73,8.77,8.71,8.76,680563.0
2022-08-01 14:00:00,8.76,8.8,8.73,8.79,703657.0,8.76,8.8,8.73,8.79,703657.0
2022-08-01 14:10:00,8.8,8.86,8.79,8.86,909803.0,8.8,8.86,8.79,8.86,909803.0
2022-08-01 14:20:00,8.86,8.91,8.85,8.89,1021944.0,8.86,8.91,8.85,8.89,1021944.0
2022-08-01 14:30:00,8.89,8.94,8.88,8.92,744558.0,8.89,8.94,8.88,8.92,744558.0
2022-08-01 14:40:00,8.93,8.93,8.89,8.92,814399.0,8.93,8.93,8.89,8.92,814399.0
2022-08-01 14:50:00,8.91,8.98,8.9,8.97,1299024.0,8.91,8.98,8.9,8.97,1299024.0
2022-08-01 15:00:00,8.97,8.97,8.93,8.95,837741.0,8.97,8.97,8.93,8.95,837741.0
2022-08-01 15:10:00,8.96,8.96,8.93,8.94,591966.0,8.96,8.96,8.93,8.94,591966.0
2022-08-01 15:20:00,8.94,8.94,8.89,8.89,695229.0,8.94,8.94,8.89,8.89,695229.0
2022-08-01 15:30:00,8.89,8.95,8.88,8.94,1016539.0,8.89,8.95,8.88,8.94,1016539.0
2022-08-01 15:40:00,8.93,8.95,8.92,8.93,1038966.0,8.93,8.95,8.92,8.93,1038966.0
2022-08-01 15:50:00,8.94,8.95,8.9,8.92,3694134.0,8.94,8.95,8.9,8.92,3694134.0
2022-08-02 09:30:00,8.77,9.03,8.67,9.03,3278445.0,8.77,9.03,8.67,9.03,3278445.0
2022-08-02 09:40:00,9.03,9.15,8.98,9.11,2896144.0,9.03,9.15,8.98,9.11,2896144.0
2022-08-02 09:50:00,9.11,9.18,9.05,9.09,2369241.0,9.11,9.18,9.05,9.09,2369241.0
2022-08-02 10:00:00,9.09,9.18,9.05,9.11,1675504.0,9.09,9.18,9.05,9.11,1675504.0
2022-08-02 10:10:00,9.11,9.22,9.07,9.2,1624869.0,9.11,9.22,9.07,9.2,1624869.0
2022-08-02 10:20:00,9.19,9.21,9.11,9.18,1340294.0,9.19,9.21,9.11,9.18,1340294.0
2022-08-02 10:30:00,9.18,9.19,9.1,9.16,952151.0,9.18,9.19,9.1,9.16,952151.0
2022-08-02 10:40:00,9.16,9.22,9.13,9.22,1419050.0,9.16,9.22,9.13,9.22,1419050.0
2022-08-02 10:50:00,9.21,9.27,9.21,9.24,1537313.0,9.21,9.27,9.21,9.24,1537313.0
2022-08-02 11:00:00,9.24,9.3,9.23,9.28,1477342.0,9.24,9.3,9.23,9.28,1477342.0
2022-08-02 11:10:00,9.28,9.36,9.26,9.36,1313936.0,9.28,9.36,9.26,9.36,1313936.0
2022-08-02 11:20:00,9.35,9.43,9.32,9.41,2551732.0,9.35,9.43,9.32,9.41,2551732.0
2022-08-02 11:30:00,9.4,9.47,9.36,9.45,1895469.0,9.4,9.47,9.36,9.45,1895469.0
2022-08-02 11:40:00,9.45,9.52,9.43,9.51,1668567.0,9.45,9.52,9.43,9.51,1668567.0
2022-08-02 11:50:00,9.51,9.54,9.48,9.49,1412136.0,9.51,9.54,9.48,9.49,1412136.0
2022-08-02 12:00:00,9.49,9.53,9.48,9.51,1262069.0,9.49,9.53,9.48,9.51,1262069.0
2022-08-02 12:10:00,9.51,9.56,9.49,9.55,1074029.0,9.51,9.56,9.49,9.55,1074029.0
2022-08-02 12:20:00,9.55,9.63,9.54,9.6,1645282.0,9.55,9.63,9.54,9.6,1645282.0
2022-08-02 12:30:00,9.6,9.63,9.56,9.61,1526119.0,9.6,9.63,9.56,9.61,1526119.0
2022-08-02 12:40:00,9.61,9.64,9.57,9.58,952439.0,9.61,9.64,9.57,9.58,952439.0
2022-08-02 12:50:00,9.58,9.59,9.53,9.54,1258512.0,9.58,9.59,9.53,9.54,1258512.0
2022-08-02 13:00:00,9.54,9.54,9.51,9.54,1081802.0,9.54,9.54,9.51,9.54,1081802.0
2022-08-02 13:10:00,9.54,9.57,9.53,9.54,870781.0,9.54,9.57,9.53,9.54,870781.0
2022-08-02 13:20:00,9.54,9.54,9.46,9.47,1381340.0,9.54,9.54,9.46,9.47,1381340.0
2022-08-02 13:30:00,9.47,9.48,9.38,9.42,1518283.0,9.47,9.48,9.38,9.42,1518283.0
2022-08-02 13:40:00,9.42,9.46,9.41,9.43,853049.0,9.42,9.46,9.41,9.43,853049.0
2022-08-02 13:50:00,9.43,9.47,9.4,9.45,840834.0,9.43,9.47,9.4,9.45,840834.0
2022-08-02 14:00:00,9.45,9.5,9.43,9.5,505018.0,9.45,9.5,9.43,9.5,505018.0
2022-08-02 14:10:00,9.49,9.5,9.43,9.45,513111.0,9.49,9.5,9.43,9.45,513111.0
2022-08-02 14:20:00,9.45,9.49,9.43,9.47,550807.0,9.45,9.49,9.43,9.47,550807.0
2022-08-02 14:30:00,9.47,9.48,9.43,9.43,353407.0,9.47,9.48,9.43,9.43,353407.0
2022-08-02 14:40:00,9.44,9.44,9.4,9.44,670836.0,9.44,9.44,9.4,9.44,670836.0
2022-08-02 14:50:00,9.44,9.45,9.37,9.38,598650.0,9.44,9.45,9.37,9.38,598650.0
2022-08-02 15:00:00,9.38,9.41,9.37,9.39,530943.0,9.38,9.41,9.37,9.39,530943.0
2022-08-02 15:10:00,9.39,9.42,9.36,9.38,718871.0,9.39,9.42,9.36,9.38,718871.0
2022-08-02 15:20:00,9.38,9.44,9.37,9.44,678186.0,9.38,9.44,9.37,9.44,678186.0
2022-08-02 15:30:00,9.44,9.45,9.4,9.41,893479.0,9.44,9.45,9.4,9.41,893479.0
2022-08-02 15:40:00,9.41,9.42,9.36,9.38,1346162.0,9.41,9.42,9.36,9.38,1346162.0
2022-08-02 15:50:00,9.38,9.4,9.35,9.36,2524861.0,9.38,9.4,9.35,9.36,2524861.0
2022-08-03 09:30:00,9.5,9.74,9.46,9.71,3314737.0,9.5,9.74,9.46,9.71,3314737.0
2022-08-03 09:40:00,9.71,9.77,9.66,9.75,2220077.0,9.71,9.77,9.66,9.75,2220077.0
2022-08-03 09:50:00,9.75,9.78,9.71,9.75,1434815.0,9.75,9.78,9.71,9.75,1434815.0
2022-08-03 10:00:00,9.74,9.75,9.62,9.66,1433680.0,9.74,9.75,9.62,9.66,1433680.0
2022-08-03 10:10:00,9.66,9.71,9.57,9.61,1570041.0,9.66,9.71,9.57,9.61,1570041.0
2022-08-03 10:20:00,9.61,9.69,9.58,9.68,1173104.0,9.61,9.69,9.58,9.68,1173104.0
2022-08-03 10:30:00,9.68,9.69,9.54,9.57,1489737.0,9.68,9.69,9.54,9.57,1489737.0
2022-08-03 10:40:00,9.56,9.57,9.53,9.56,931833.0,9.56,9.57,9.53,9.56,931833.0
2022-08-03 10:50:00,9.57,9.59,9.48,9.49,1028537.0,9.57,9.59,9.48,9.49,1028537.0
2022-08-03 11:00:00,9.5,9.53,9.49,9.53,743438.0,9.5,9.53,9.49,9.53,743438.0
2022-08-03 11:10:00,9.53,9.59,9.5,9.56,675586.0,9.53,9.59,9.5,9.56,675586.0
2022-08-03 11:20:00,9.56,9.64,9.56,9.64,711661.0,9.56,9.64,9.56,9.64,711661.0
2022-08-03 11:30:00,9.64,9.64,9.6,9.62,654633.0,9.64,9.64,9.6,9.62,654633.0
2022-08-03 11:40:00,9.62,9.67,9.61,9.63,760436.0,9.62,9.67,9.61,9.63,760436.0
2022-08-03 11:50:00,9.63,9.68,9.62,9.67,741457.0,9.63,9.68,9.62,9.67,741457.0
2022-08-03 12:00:00,9.68,9.68,9.65,9.65,803322.0,9.68,9.68,9.65,9.65,803322.0
2022-08-03 12:10:00,9.66,9.67,9.61,9.66,652557.0,9.66,9.67,9.61,9.66,652557.0
2022-08-03 12:20:00,9.66,9.69,9.66,9.67,565906.0,9.66,9.69,9.66,9.67,565906.0
2022-08-03 12:30:00,9.67,9.7,9.65,9.7,758160.0,9.67,9.7,9.65,9.7,758160.0
2022-08-03 12:40:00,9.7,9.75,9.69,9.72,759829.0,9.7,9.75,9.69,9.72,759829.0
2022-08-03 12:50:00,9.72,9.74,9.71,9.71,567841.0,9.72,9.74,9.71,9.71,567841.0
2022-08-03 13:00:00,9.71,9.72,9.67,9.7,774656.0,9.71,9.72,9.67,9.7,774656.0
2022-08-03 13:10:00,9.69,9.72,9.68,9.68,723944.0,9.69,9.72,9.68,9.68,723944.0
2022-08-03 13:20:00,9.68,9.7,9.64,9.69,854337.0,9.68,9.7,9.64,9.69,854337.0
2022-08-03 13:30:00,9.7,9.71,9.68,9.69,321982.0,9.7,9.71,9.68,9.69,321982.0
2022-08-03 13:40:00,9.69,9.7,9.65,9.7,500109.0,9.69,9.7,9.65,9.7,500109.0
2022-08-03 13:50:00,9.7,9.72,9.68,9.71,506740.0,9.7,9.72,9.68,9.71,506740.0
2022-08-03 14:00:00,9.71,9.75,9.7,9.73,849275.0,9.71,9.75,9.7,9.73,849275.0
2022-08-03 14:10:00,9.72,9.76,9.72,9.76,721290.0,9.72,9.76,9.72,9.76,721290.0
2022-08-03 14:20:00,9.76,9.79,9.74,9.77,1165231.0,9.76,9.79,9.74,9.77,1165231.0
2022-08-03 14:30:00,9.77,9.77,9.71,9.71,635477.0,9.77,9.77,9.71,9.71,635477.0
2022-08-03 14:40:00,9.72,9.73,9.7,9.72,807818.0,9.72,9.73,9.7,9.72,807818.0
2022-08-03 14:50:00,9.72,9.73,9.7,9.71,605308.0,9.72,9.73,9.7,9.71,605308.0
2022-08-03 15:00:00,9.7,9.71,9.68,9.71,966418.0,9.7,9.71,9.68,9.71,966418.0
2022-08-03 15:10:00,9.71,9.73,9.69,9.71,722111.0,9.71,9.73,9.69,9.71,722111.0
2022-08-03 15:20:00,9.71,9.75,9.7,9.75,547675.0,9.71,9.75,9.7,9.75,547675.0
2022-08-03 15:30:00,9.74,9.79,9.73,9.79,1194465.0,9.74,9.79,9.73,9.79,1194465.0
2022-08-03 15:40:00,9.79,9.81,9.77,9.79,1731776.0,9.79,9.81,9.77,9.79,1731776.0
2022-08-03 15:50:00,9.79,9.81,9.78,9.79,3509058.0,9.79,9.81,9.78,9.79,3509058.0
2022-08-04 09:30:00,9.77,9.94,9.74,9.75,3359482.0,9.77,9.94,9.74,9.75,3359482.0
2022-08-04 09:40:00,9.75,9.94,9.74,9.81,2486289.0,9.75,9.94,9.74,9.81,2486289.0
2022-08-04 09:50:00,9.81,9.92,9.79,9.84,1685789.0,9.81,9.92,9.79,9.84,1685789.0
2022-08-04 10:00:00,9.84,9.94,9.83,9.9,1187920.0,9.84,9.94,9.83,9.9,1187920.0
2022-08-04 10:10:00,9.91,9.92,9.76,9.81,1502573.0,9.91,9.92,9.76,9.81,1502573.0
2022-08-04 10:20:00,9.8,9.83,9.75,9.79,739826.0,9.8,9.83,9.75,9.79,739826.0
2022-08-04 10:30:00,9.79,9.79,9.6,9.63,2238506.0,9.79,9.79,9.6,9.63,2238506.0
2022-08-04 10:40:00,9.63,9.7,9.61,9.67,1163762.0,9.63,9.7,9.61,9.67,1163762.0
2022-08-04 10:50:00,9.68,9.78,9.66,9.75,1105666.0,9.68,9.78,9.66,9.75,1105666.0
2022-08-04 11:00:00,9.75,9.78,9.72,9.73,674662.0,9.75,9.78,9.72,9.73,674662.0
2022-08-04 11:10:00,9.74,9.76,9.69,9.71,733903.0,9.74,9.76,9.69,9.71,733903.0
2022-08-04 11:20:00,9.72,9.77,9.71,9.75,616472.0,9.72,9.77,9.71,9.75,616472.0
2022-08-04 11:30:00,9.75,9.77,9.72,9.75,1038832.0,9.75,9.77,9.72,9.75,1038832.0
2022-08-04 11:40:00,9.75,9.84,9.74,9.83,781807.0,9.75,9.84,9.74,9.83,781807.0
2022-08-04 11:50:00,9.83,9.86,9.81,9.82,468135.0,9.83,9.86,9.81,9.82,468135.0
2022-08-04 12:00:00,9.82,9.84,9.8,9.84,336036.0,9.82,9.84,9.8,9.84,336036.0
2022-08-04 12:10:00,9.84,9.87,9.82,9.83,471739.0,9.84,9.87,9.82,9.83,471739.0
2022-08-04 12:20:00,9.83,9.85,9.82,9.84,512744.0,9.83,9.85,9.82,9.84,512744.0
2022-08-04 12:30:00,9.85,9.85,9.79,9.79,553910.0,9.85,9.85,9.79,9.79,553910.0
2022-08-04 12:40:00,9.79,9.81,9.72,9.73,615506.0,9.79,9.81,9.72,9.73,615506.0
2022-08-04 12:50:00,9.72,9.78,9.72,9.77,429018.0,9.72,9.78,9.72,9.77,429018.0
2022-08-04 13:00:00,9.77,9.81,9.76,9.8,490811.0,9.77,9.81,9.76,9.8,490811.0
2022-08-04 13:10:00,9.8,9.85,9.8,9.82,734542.0,9.8,9.85,9.8,9.82,734542.0
2022-08-04 13:20:00,9.82,9.86,9.79,9.85,504621.0,9.82,9.86,9.79,9.85,504621.0
2022-08-04 13:30:00,9.85,9.85,9.82,9.84,304150.0,9.85,9.85,9.82,9.84,304150.0
2022-08-04 13:40:00,9.84,9.84,9.81,9.84,416162.0,9.84,9.84,9.81,9.84,416162.0
2022-08-04 13:50:00,9.84,9.86,9.81,9.83,469530.0,9.84,9.86,9.81,9.83,469530.0
2022-08-04 14:00:00,9.83,9.83,9.79,9.79,349096.0,9.83,9.83,9.79,9.79,349096.0
2022-08-04 14:10:00,9.79,9.82,9.78,9.79,520428.0,9.79,9.82,9.78,9.79,520428.0
2022-08-04 14:20:00,9.8,9.81,9.77,9.8,378118.0,9.8,9.81,9.77,9.8,378118.0
2022-08-04 14:30:00,9.8,9.81,9.76,9.77,281846.0,9.8,9.81,9.76,9.77,281846.0
2022-08-04 14:40:00,9.77,9.78,9.74,9.77,474378.0,9.77,9.78,9.74,9.77,474378.0
2022-08-04 14:50:00,9.77,9.8,9.76,9.79,506945.0,9.77,9.8,9.76,9.79,506945.0
2022-08-04 15:00:00,9.78,9.78,9.74,9.76,342819.0,9.78,9.78,9.74,9.76,342819.0
2022-08-04 15:10:00,9.76,9.8,9.75,9.79,627415.0,9.76,9.8,9.75,9.79,627415.0
2022-08-04 15:20:00,9.78,9.79,9.75,9.76,424449.0,9.78,9.79,9.75,9.76,424449.0
2022-08-04 15:30:00,9.76,9.78,9.74,9.75,893718.0,9.76,9.78,9.74,9.75,893718.0
2022-08-04 15:40:00,9.74,9.76,9.72,9.75,1160490.0,9.74,9.76,9.72,9.75,1160490.0
2022-08-04 15:50:00,9.75,9.77,9.73,9.75,2454990.0,9.75,9.77,9.73,9.75,2454990.0
2022-08-05 09:30:00,9.53,9.74,9.48,9.66,2779395.0,9.53,9.74,9.48,9.66,2779395.0
2022-08-05 09:40:00,9.65,9.68,9.6,9.64,1161702.0,9.65,9.68,9.6,9.64,1161702.0
2022-08-05 09:50:00,9.65,9.85,9.64,9.84,1359745.0,9.65,9.85,9.64,9.84,1359745.0
2022-08-05 10:00:00,9.84,9.94,9.8,9.94,1629131.0,9.84,9.94,9.8,9.94,1629131.0
2022-08-05 10:10:00,9.93,10.04,9.91,10.02,2458799.0,9.93,10.04,9.91,10.02,2458799.0
2022-08-05 10:20:00,10.03,10.05,9.97,9.99,4286699.0,10.03,10.05,9.97,9.99,4286699.0
2022-08-05 10:30:00,9.98,10.01,9.93,9.99,2258609.0,9.98,10.01,9.93,9.99,2258609.0
2022-08-05 10:40:00,9.99,9.99,9.92,9.97,1358367.0,9.99,9.99,9.92,9.97,1358367.0
2022-08-05 10:50:00,9.97,9.98,9.87,9.88,932613.0,9.97,9.98,9.87,9.88,932613.0
2022-08-05 11:00:00,9.88,9.88,9.78,9.83,1516575.0,9.88,9.88,9.78,9.83,1516575.0
2022-08-05 11:10:00,9.83,9.85,9.77,9.8,635250.0,9.83,9.85,9.77,9.8,635250.0
2022-08-05 11:20:00,9.8,9.81,9.7,9.7,1081150.0,9.8,9.81,9.7,9.7,1081150.0
2022-08-05 11:30:00,9.71,9.82,9.69,9.79,1055331.0,9.71,9.82,9.69,9.79,1055331.0
2022-08-05 11:40:00,9.78,9.8,9.75,9.77,1093098.0,9.78,9.8,9.75,9.77,1093098.0
2022-08-05 11:50:00,9.76,9.81,9.75,9.78,548253.0,9.76,9.81,9.75,9.78,548253.0
2022-08-05 12:00:00,9.77,9.85,9.77,9.83,762805.0,9.77,9.85,9.77,9.83,762805.0
2022-08-05 12:10:00,9.83,9.88,9.83,9.88,708674.0,9.83,9.88,9.83,9.88,708674.0
2022-08-05 12:20:00,9.88,9.9,9.85,9.87,822582.0,9.88,9.9,9.85,9.87,822582.0
2022-08-05 12:30:00,9.87,9.87,9.82,9.84,507937.0,9.87,9.87,9.82,9.84,507937.0
2022-08-05 12:40:00,9.83,9.89,9.81,9.88,705189.0,9.83,9.89,9.81,9.88,705189.0
2022-08-05 12:50:00,9.88,9.91,9.87,9.9,641953.0,9.88,9.91,9.87,9.9,641953.0
2022-08-05 13:00:00,9.9,9.92,9.87,9.91,625694.0,9.9,9.92,9.87,9.91,625694.0
2022-08-05 13:10:00,9.92,9.95,9.9,9.9,711063.0,9.92,9.95,9.9,9.9,711063.0
2022-08-05 13:20:00,9.91,9.93,9.88,9.9,425451.0,9.91,9.93,9.88,9.9,425451.0
2022-08-05 13:30:00,9.91,9.93,9.88,9.89,393796.0,9.91,9.93,9.88,9.89,393796.0
2022-08-05 13:40:00,9.9,9.9,9.84,9.84,420047.0,9.9,9.9,9.84,9.84,420047.0
2022-08-05 13:50:00,9.85,9.85,9.82,9.85,478547.0,9.85,9.85,9.82,9.85,478547.0
2022-08-05 14:00:00,9.84,9.87,9.83,9.85,344492.0,9.84,9.87,9.83,9.85,344492.0
2022-08-05 14:10:00,9.85,9.87,9.82,9.87,374882.0,9.85,9.87,9.82,9.87,374882.0
2022-08-05 14:20:00,9.86,9.87,9.8,9.8,302898.0,9.86,9.87,9.8,9.8,302898.0
2022-08-05 14:30:00,9.8,9.84,9.79,9.83,445574.0,9.8,9.84,9.79,9.83,445574.0
2022-08-05 14:40:00,9.83,9.85,9.82,9.83,394950.0,9.83,9.85,9.82,9.83,394950.0
2022-08-05 14:50:00,9.84,9.84,9.81,9.82,349775.0,9.84,9.84,9.81,9.82,349775.0
2022-08-05 15:00:00,9.83,9.83,9.79,9.82,411489.0,9.83,9.83,9.79,9.82,411489.0
2022-08-05 15:10:00,9.82,9.85,9.81,9.83,370560.0,9.82,9.85,9.81,9.83,370560.0
2022-08-05 15:20:00,9.82,9.83,9.8,9.83,471572.0,9.82,9.83,9.8,9.83,471572.0
2022-08-05 15:30:00,9.82,9.84,9.81,9.82,545122.0,9.82,9.84,9.81,9.82,545122.0
2022-08-05 15:40:00,9.81,9.86,9.81,9.86,888434.0,9.81,9.86,9.81,9.86,888434.0
2022-08-05 15:50:00,9.85,9.86,9.81,9.83,2022530.0,9.85,9.86,9.81,9.83,2022530.0
2022-08-08 09:30:00,10.04,10.1,10.0,10.07,7839697.0,10.04,10.1,10.0,10.07,7839697.0
2022-08-08 09:40:00,10.07,10.1,10.03,10.04,5344548.0,10.07,10.1,10.03,10.04,5344548.0
2022-08-08 09:50:00,10.04,10.05,10.03,10.05,2403544.0,10.04,10.05,10.03,10.05,2403544.0
2022-08-08 10:00:00,10.05,10.09,10.04,10.07,6304935.0,10.05,10.09,10.04,10.07,6304935.0
2022-08-08 10:10:00,10.07,10.38,10.04,10.35,4609765.0,10.07,10.38,10.04,10.35,4609765.0
2022-08-08 10:20:00,10.35,10.38,10.28,10.29,2479106.0,10.35,10.38,10.28,10.29,2479106.0
2022-08-08 10:30:00,10.3,10.43,10.29,10.41,1843423.0,10.3,10.43,10.29,10.41,1843423.0
2022-08-08 10:40:00,10.41,10.49,10.19,10.45,2150128.0,10.41,10.49,10.19,10.45,2150128.0
2022-08-08 10:50:00,10.45,10.48,10.36,10.37,1726987.0,10.45,10.48,10.36,10.37,1726987.0
2022-08-08 11:00:00,10.38,10.4,10.35,10.36,958498.0,10.38,10.4,10.35,10.36,958498.0
2022-08-08 11:10:00,10.36,10.38,10.27,10.29,1168148.0,10.36,10.38,10.27,10.29,1168148.0
2022-08-08 11:20:00,10.29,10.33,10.23,10.25,902854.0,10.29,10.33,10.23,10.25,902854.0
2022-08-08 11:30:00,10.25,10.25,10.1,10.1,1339258.0,10.25,10.25,10.1,10.1,1339258.0
2022-08-08 11:40:00,10.11,10.13,9.97,10.03,2549870.0,10.11,10.13,9.97,10.03,2549870.0
2022-08-08 11:50:00,10.03,10.17,10.02,10.16,1830987.0,10.03,10.17,10.02,10.16,1830987.0
2022-08-08 12:00:00,10.15,10.21,10.11,10.15,1073851.0,10.15,10.21,10.11,10.15,1073851.0
2022-08-08 12:10:00,10.15,10.16,10.03,10.07,620704.0,10.15,10.16,10.03,10.07,620704.0
2022-08-08 12:20:00,10.07,10.1,10.01,10.04,988509.0,10.07,10.1,10.01,10.04,988509.0
2022-08-08 12:30:00,10.04,10.04,9.96,9.97,1079508.0,10.04,10.04,9.96,9.97,1079508.0
2022-08-08 12:40:00,9.98,10.05,9.97,10.04,562125.0,9.98,10.05,9.97,10.04,562125.0
2022-08-08 12:50:00,10.04,10.11,10.03,10.09,1191117.0,10.04,10.11,10.03,10.09,1191117.0
2022-08-08 13:00:00,10.09,10.09,10.04,10.08,574052.0,10.09,10.09,10.04,10.08,574052.0
2022-08-08 13:10:00,10.07,10.13,10.06,10.11,554864.0,10.07,10.13,10.06,10.11,554864.0
2022-08-08 13:20:00,10.11,10.11,10.06,10.08,580926.0,10.11,10.11,10.06,10.08,580926.0
2022-08-08 13:30:00,10.08,10.13,10.07,10.09,502726.0,10.08,10.13,10.07,10.09,502726.0
2022-08-08 13:40:00,10.09,10.15,10.07,10.14,668609.0,10.09,10.15,10.07,10.14,668609.0
2022-08-08 13:50:00,10.14,10.19,10.12,10.19,551249.0,10.14,10.19,10.12,10.19,551249.0
2022-08-08 14:00:00,10.19,10.19,10.09,10.16,870354.0,10.19,10.19,10.09,10.16,870354.0
2022-08-08 14:10:00,10.16,10.16,10.1,10.15,614248.0,10.16,10.16,10.1,10.15,614248.0
2022-08-08 14:20:00,10.14,10.18,10.13,10.16,531177.0,10.14,10.18,10.13,10.16,531177.0
2022-08-08 14:30:00,10.16,10.17,10.1,10.12,368963.0,10.16,10.17,10.1,10.12,368963.0
2022-08-08 14:40:00,10.11,10.13,10.09,10.13,521261.0,10.11,10.13,10.09,10.13,521261.0
2022-08-08 14:50:00,10.12,10.12,10.05,10.07,908093.0,10.12,10.12,10.05,10.07,908093.0
2022-08-08 15:00:00,10.07,10.08,10.03,10.04,428603.0,10.07,10.08,10.03,10.04,428603.0
2022-08-08 15:10:00,10.05,10.06,10.0,10.02,543897.0,10.05,10.06,10.0,10.02,543897.0
2022-08-08 15:20:00,10.02,10.07,10.01,10.05,775279.0,10.02,10.07,10.01,10.05,775279.0
2022-08-08 15:30:00,10.05,10.06,10.01,10.05,897477.0,10.05,10.06,10.01,10.05,897477.0
2022-08-08 15:40:00,10.05,10.08,10.02,10.02,1366600.0,10.05,10.08,10.02,10.02,1366600.0
2022-08-08 15:50:00,10.02,10.03,9.99,10.01,2068662.0,10.02,10.03,9.99,10.01,2068662.0
2022-08-09 09:30:00,9.71,9.75,9.51,9.74,3882285.0,9.71,9.75,9.51,9.74,3882285.0
2022-08-09 09:40:00,9.74,9.76,9.57,9.6,2238452.0,9.74,9.76,9.57,9.6,2238452.0
2022-08-09 09:50:00,9.6,9.62,9.52,9.56,1751953.0,9.6,9.62,9.52,9.56,1751953.0
2022-08-09 10:00:00,9.57,9.57,9.41,9.42,2425893.0,9.57,9.57,9.41,9.42,2425893.0
2022-08-09 10:10:00,9.41,9.5,9.39,9.47,2455395.0,9.41,9.5,9.39,9.47,2455395.0
2022-08-09 10:20:00,9.47,9.48,9.39,9.42,1418229.0,9.47,9.48,9.39,9.42,1418229.0
2022-08-09 10:30:00,9.42,9.45,9.34,9.35,2306190.0,9.42,9.45,9.34,9.35,2306190.0
2022-08-09 10:40:00,9.35,9.39,9.32,9.37,1305613.0,9.35,9.39,9.32,9.37,1305613.0
2022-08-09 10:50:00,9.38,9.39,9.33,9.37,1416898.0,9.38,9.39,9.33,9.37,1416898.0
2022-08-09 11:00:00,9.37,9.37,9.29,9.33,1559847.0,9.37,9.37,9.29,9.33,1559847.0
2022-08-09 11:10:00,9.32,9.4,9.31,9.38,1577016.0,9.32,9.4,9.31,9.38,1577016.0
2022-08-09 11:20:00,9.38,9.39,9.34,9.36,1233189.0,9.38,9.39,9.34,9.36,1233189.0
2022-08-09 11:30:00,9.36,9.38,9.33,9.37,966301.0,9.36,9.38,9.33,9.37,966301.0
2022-08-09 11:40:00,9.37,9.39,9.32,9.32,645269.0,9.37,9.39,9.32,9.32,645269.0
2022-08-09 11:50:00,9.33,9.33,9.29,9.3,731211.0,9.33,9.33,9.29,9.3,731211.0
2022-08-09 12:00:00,9.3,9.32,9.27,9.29,823288.0,9.3,9.32,9.27,9.29,823288.0
2022-08-09 12:10:00,9.29,9.3,9.27,9.27,707127.0,9.29,9.3,9.27,9.27,707127.0
2022-08-09 12:20:00,9.27,9.31,9.26,9.27,896555.0,9.27,9.31,9.26,9.27,896555.0
2022-08-09 12:30:00,9.28,9.33,9.27,9.32,530583.0,9.28,9.33,9.27,9.32,530583.0
2022-08-09 12:40:00,9.32,9.34,9.3,9.33,477062.0,9.32,9.34,9.3,9.33,477062.0
2022-08-09 12:50:00,9.33,9.35,9.32,9.32,395928.0,9.33,9.35,9.32,9.32,395928.0
2022-08-09 13:00:00,9.33,9.35,9.31,9.33,425998.0,9.33,9.35,9.31,9.33,425998.0
2022-08-09 13:10:00,9.32,9.37,9.32,9.36,504851.0,9.32,9.37,9.32,9.36,504851.0
2022-08-09 13:20:00,9.36,9.39,9.35,9.37,1446481.0,9.36,9.39,9.35,9.37,1446481.0
2022-08-09 13:30:00,9.37,9.37,9.33,9.34,426341.0,9.37,9.37,9.33,9.34,426341.0
2022-08-09 13:40:00,9.34,9.41,9.33,9.39,848384.0,9.34,9.41,9.33,9.39,848384.0
2022-08-09 13:50:00,9.4,9.45,9.39,9.44,605101.0,9.4,9.45,9.39,9.44,605101.0
2022-08-09 14:00:00,9.44,9.49,9.43,9.44,757057.0,9.44,9.49,9.43,9.44,757057.0
2022-08-09 14:10:00,9.44,9.45,9.41,9.41,304142.0,9.44,9.45,9.41,9.41,304142.0
2022-08-09 14:20:00,9.42,9.42,9.4,9.4,412067.0,9.42,9.42,9.4,9.4,412067.0
2022-08-09 14:30:00,9.41,9.42,9.4,9.4,416448.0,9.41,9.42,9.4,9.4,416448.0
2022-08-09 14:40:00,9.41,9.45,9.4,9.45,596388.0,9.41,9.45,9.4,9.45,596388.0
2022-08-09 14:50:00,9.45,9.48,9.44,9.45,1123446.0,9.45,9.48,9.44,9.45,1123446.0
2022-08-09 15:00:00,9.45,9.45,9.37,9.38,1096018.0,9.45,9.45,9.37,9.38,1096018.0
2022-08-09 15:10:00,9.38,9.38,9.35,9.36,764885.0,9.38,9.38,9.35,9.36,764885.0
2022-08-09 15:20:00,9.36,9.39,9.35,9.37,727882.0,9.36,9.39,9.35,9.37,727882.0
2022-08-09 15:30:00,9.38,9.45,9.36,9.43,1626522.0,9.38,9.45,9.36,9.43,1626522.0
2022-08-09 15:40:00,9.43,9.46,9.42,9.45,1154297.0,9.43,9.46,9.42,9.45,1154297.0
2022-08-09 15:50:00,9.45,9.47,9.44,9.47,2955027.0,9.45,9.47,9.44,9.47,2955027.0
2022-08-10 09:30:00,9.89,10.03,9.82,9.97,5064160.0,9.89,10.03,9.82,9.97,5064160.0
2022-08-10 09:40:00,9.97,10.16,9.93,10.14,4065158.0,9.97,10.16,9.93,10.14,4065158.0
2022-08-10 09:50:00,10.15,10.21,10.02,10.07,3669533.0,10.15,10.21,10.02,10.07,3669533.0
2022-08-10 10:00:00,10.08,10.22,10.05,10.08,2445334.0,10.08,10.22,10.05,10.08,2445334.0
2022-08-10 10:10:00,10.08,10.18,10.08,10.1,1597699.0,10.08,10.18,10.08,10.1,1597699.0
2022-08-10 10:20:00,10.1,10.18,10.04,10.16,1436930.0,10.1,10.18,10.04,10.16,1436930.0
2022-08-10 10:30:00,10.16,10.3,10.13,10.27,2928889.0,10.16,10.3,10.13,10.27,2928889.0
2022-08-10 10:40:00,10.27,10.39,10.26,10.37,2501987.0,10.27,10.39,10.26,10.37,2501987.0
2022-08-10 10:50:00,10.37,10.47,10.36,10.47,2394620.0,10.37,10.47,10.36,10.47,2394620.0
2022-08-10 11:00:00,10.46,10.56,10.46,10.54,3706786.0,10.46,10.56,10.46,10.54,3706786.0
2022-08-10 11:10:00,10.54,10.54,10.44,10.5,1989952.0,10.54,10.54,10.44,10.5,1989952.0
2022-08-10 11:20:00,10.49,10.58,10.49,10.55,2197331.0,10.49,10.58,10.49,10.55,2197331.0
2022-08-10 11:30:00,10.55,10.57,10.47,10.48,1696960.0,10.55,10.57,10.47,10.48,1696960.0
2022-08-10 11:40:00,10.49,10.56,10.48,10.55,1697714.0,10.49,10.56,10.48,10.55,1697714.0
2022-08-10 11:50:00,10.55,10.6,10.54,10.58,1428028.0,10.55,10.6,10.54,10.58,1428028.0
2022-08-10 12:00:00,10.58,10.61,10.57,10.58,1446913.0,10.58,10.61,10.57,10.58,1446913.0
2022-08-10 12:10:00,10.59,10.59,10.44,10.44,1634294.0,10.59,10.59,10.44,10.44,1634294.0
2022-08-10 12:20:00,10.44,10.52,10.44,10.51,1445959.0,10.44,10.52,10.44,10.51,1445959.0
2022-08-10 12:30:00,10.52,10.52,10.47,10.5,974413.0,10.52,10.52,10.47,10.5,974413.0
2022-08-10 12:40:00,10.51,10.52,10.45,10.46,706343.0,10.51,10.52,10.45,10.46,706343.0
2022-08-10 12:50:00,10.46,10.46,10.42,10.46,1084540.0,10.46,10.46,10.42,10.46,1084540.0
2022-08-10 13:00:00,10.46,10.48,10.43,10.46,722509.0,10.46,10.48,10.43,10.46,722509.0
2022-08-10 13:10:00,10.46,10.49,10.46,10.47,708050.0,10.46,10.49,10.46,10.47,708050.0
2022-08-10 13:20:00,10.47,10.49,10.45,10.46,692149.0,10.47,10.49,10.45,10.46,692149.0
2022-08-10 13:30:00,10.46,10.49,10.43,10.46,827285.0,10.46,10.49,10.43,10.46,827285.0
2022-08-10 13:40:00,10.46,10.49,10.43,10.47,587152.0,10.46,10.49,10.43,10.47,587152.0
2022-08-10 13:50:00,10.48,10.49,10.43,10.45,714758.0,10.48,10.49,10.43,10.45,714758.0
2022-08-10 14:00:00,10.46,10.48,10.4,10.4,756296.0,10.46,10.48,10.4,10.4,756296.0
2022-08-10 14:10:00,10.4,10.44,10.39,10.44,664809.0,10.4,10.44,10.39,10.44,664809.0
2022-08-10 14:20:00,10.44,10.45,10.41,10.44,758126.0,10.44,10.45,10.41,10.44,758126.0
2022-08-10 14:30:00,10.44,10.45,10.41,10.42,615557.0,10.44,10.45,10.41,10.42,615557.0
2022-08-10 14:40:00,10.43,10.44,10.35,10.35,963778.0,10.43,10.44,10.35,10.35,963778.0
2022-08-10 14:50:00,10.35,10.39,10.35,10.38,713296.0,10.35,10.39,10.35,10.38,713296.0
2022-08-10 15:00:00,10.38,10.42,10.33,10.34,950246.0,10.38,10.42,10.33,10.34,950246.0
2022-08-10 15:10:00,10.34,10.37,10.33,10.37,989841.0,10.34,10.37,10.33,10.37,989841.0
2022-08-10 15:20:00,10.37,10.39,10.36,10.36,845205.0,10.37,10.39,10.36,10.36,845205.0
2022-08-10 15:30:00,10.37,10.41,10.36,10.4,1163512.0,10.37,10.41,10.36,10.4,1163512.0
2022-08-10 15:40:00,10.4,10.4,10.34,10.34,1206172.0,10.4,10.4,10.34,10.34,1206172.0
2022-08-10 15:50:00,10.34,10.35,10.31,10.34,3395092.0,10.34,10.35,10.31,10.34,3395092.0
2022-08-11 09:30:00,10.84,10.95,10.62,10.72,4221160.0,10.84,10.95,10.62,10.72,4221160.0
2022-08-11 09:40:00,10.72,10.84,10.64,10.79,3031702.0,10.72,10.84,10.64,10.79,3031702.0
2022-08-11 09:50:00,10.79,10.83,10.73,10.77,1518519.0,10.79,10.83,10.73,10.77,1518519.0
2022-08-11 10:00:00,10.78,10.87,10.77,10.86,1985095.0,10.78,10.87,10.77,10.86,1985095.0
2022-08-11 10:10:00,10.86,10.91,10.85,10.9,1330614.0,10.86,10.91,10.85,10.9,1330614.0
2022-08-11 10:20:00,10.9,10.9,10.74,10.75,1658611.0,10.9,10.9,10.74,10.75,1658611.0
2022-08-11 10:30:00,10.76,10.82,10.71,10.71,1264654.0,10.76,10.82,10.71,10.71,1264654.0
2022-08-11 10:40:00,10.72,10.72,10.62,10.65,1479173.0,10.72,10.72,10.62,10.65,1479173.0
2022-08-11 10:50:00,10.65,10.7,10.64,10.66,1148619.0,10.65,10.7,10.64,10.66,1148619.0
2022-08-11 11:00:00,10.66,10.67,10.5,10.52,1885355.0,10.66,10.67,10.5,10.52,1885355.0
2022-08-11 11:10:00,10.51,10.6,10.48,10.49,1756384.0,10.51,10.6,10.48,10.49,1756384.0
2022-08-11 11:20:00,10.49,10.62,10.47,10.61,1728204.0,10.49,10.62,10.47,10.61,1728204.0
2022-08-11 11:30:00,10.6,10.63,10.55,10.57,985679.0,10.6,10.63,10.55,10.57,985679.0
2022-08-11 11:40:00,10.57,10.62,10.51,10.52,674252.0,10.57,10.62,10.51,10.52,674252.0
2022-08-11 11:50:00,10.52,10.52,10.44,10.49,984643.0,10.52,10.52,10.44,10.49,984643.0
2022-08-11 12:00:00,10.49,10.55,10.49,10.49,739175.0,10.49,10.55,10.49,10.49,739175.0
2022-08-11 12:10:00,10.5,10.51,10.44,10.47,702288.0,10.5,10.51,10.44,10.47,702288.0
2022-08-11 12:20:00,10.47,10.53,10.45,10.51,551575.0,10.47,10.53,10.45,10.51,551575.0
2022-08-11 12:30:00,10.52,10.6,10.51,10.56,666967.0,10.52,10.6,10.51,10.56,666967.0
2022-08-11 12:40:00,10.57,10.58,10.52,10.55,427810.0,10.57,10.58,10.52,10.55,427810.0
2022-08-11 12:50:00,10.55,10.61,10.54,10.61,443573.0,10.55,10.61,10.54,10.61,443573.0
2022-08-11 13:00:00,10.6,10.62,10.57,10.58,594431.0,10.6,10.62,10.57,10.58,594431.0
2022-08-11 13:10:00,10.58,10.65,10.57,10.63,675426.0,10.58,10.65,10.57,10.63,675426.0
2022-08-11 13:20:00,10.63,10.66,10.6,10.63,937906.0,10.63,10.66,10.6,10.63,937906.0
2022-08-11 13:30:00,10.62,10.63,10.58,10.62,585885.0,10.62,10.63,10.58,10.62,585885.0
2022-08-11 13:40:00,10.62,10.65,10.61,10.63,505020.0,10.62,10.65,10.61,10.63,505020.0
2022-08-11 13:50:00,10.63,10.65,10.56,10.59,666092.0,10.63,10.65,10.56,10.59,666092.0
2022-08-11 14:00:00,10.59,10.59,10.51,10.54,691097.0,10.59,10.59,10.51,10.54,691097.0
2022-08-11 14:10:00,10.53,10.6,10.52,10.6,664463.0,10.53,10.6,10.52,10.6,664463.0
2022-08-11 14:20:00,10.6,10.61,10.57,10.58,525999.0,10.6,10.61,10.57,10.58,525999.0
2022-08-11 14:30:00,10.59,10.59,10.52,10.54,523749.0,10.59,10.59,10.52,10.54,523749.0
2022-08-11 14:40:00,10.54,10.56,10.5,10.53,539198.0,10.54,10.56,10.5,10.53,539198.0
2022-08-11 14:50:00,10.53,10.53,10.47,10.51,684225.0,10.53,10.53,10.47,10.51,684225.0
2022-08-11 15:00:00,10.51,10.53,10.47,10.5,779336.0,10.51,10.53,10.47,10.5,779336.0
2022-08-11 15:10:00,10.5,10.51,10.47,10.5,859507.0,10.5,10.51,10.47,10.5,859507.0
2022-08-11 15:20:00,10.5,10.53,10.48,10.53,786410.0,10.5,10.53,10.48,10.53,786410.0
2022-08-11 15:30:00,10.53,10.56,10.5,10.51,917562.0,10.53,10.56,10.5,10.51,917562.0
2022-08-11 15:40:00,10.51,10.53,10.48,10.49,1062327.0,10.51,10.53,10.48,10.49,1062327.0
2022-08-11 15:50:00,10.48,10.54,10.48,10.54,2270915.0,10.48,10.54,10.48,10.54,2270915.0
2022-08-12 09:30:00,10.71,10.79,10.45,10.59,3286323.0,10.71,10.79,10.45,10.59,3286323.0
2022-08-12 09:40:00,10.59,10.72,10.58,10.62,2195804.0,10.59,10.72,10.58,10.62,2195804.0
2022-08-12 09:50:00,10.63,10.71,10.62,10.68,986878.0,10.63,10.71,10.62,10.68,986878.0
2022-08-12 10:00:00,10.67,10.72,10.58,10.68,1812571.0,10.67,10.72,10.58,10.68,1812571.0
2022-08-12 10:10:00,10.69,10.78,10.68,10.75,1436833.0,10.69,10.78,10.68,10.75,1436833.0
2022-08-12 10:20:00,10.75,10.75,10.65,10.68,1134650.0,10.75,10.75,10.65,10.68,1134650.0
2022-08-12 10:30:00,10.67,10.69,10.57,10.59,1183428.0,10.67,10.69,10.57,10.59,1183428.0
2022-08-12 10:40:00,10.59,10.61,10.55,10.61,1001944.0,10.59,10.61,10.55,10.61,1001944.0
2022-08-12 10:50:00,10.61,10.69,10.6,10.67,1022113.0,10.61,10.69,10.6,10.67,1022113.0
2022-08-12 11:00:00,10.67,10.71,10.66,10.69,770644.0,10.67,10.71,10.66,10.69,770644.0
2022-08-12 11:10:00,10.69,10.7,10.63,10.66,509841.0,10.69,10.7,10.63,10.66,509841.0
2022-08-12 11:20:00,10.66,10.69,10.64,10.65,735243.0,10.66,10.69,10.64,10.65,735243.0
2022-08-12 11:30:00,10.66,10.68,10.63,10.65,656322.0,10.66,10.68,10.63,10.65,656322.0
2022-08-12 11:40:00,10.64,10.65,10.59,10.63,940299.0,10.64,10.65,10.59,10.63,940299.0
2022-08-12 11:50:00,10.63,10.64,10.59,10.59,527214.0,10.63,10.64,10.59,10.59,527214.0
2022-08-12 12:00:00,10.59,10.62,10.58,10.62,554758.0,10.59,10.62,10.58,10.62,554758.0
2022-08-12 12:10:00,10.61,10.65,10.61,10.65,428133.0,10.61,10.65,10.61,10.65,428133.0
2022-08-12 12:20:00,10.65,10.67,10.63,10.65,633997.0,10.65,10.67,10.63,10.65,633997.0
2022-08-12 12:30:00,10.65,10.66,10.63,10.66,352631.0,10.65,10.66,10.63,10.66,352631.0
2022-08-12 12:40:00,10.66,10.66,10.63,10.66,338988.0,10.66,10.66,10.63,10.66,338988.0
2022-08-12 12:50:00,10.66,10.67,10.64,10.66,443447.0,10.66,10.67,10.64,10.66,443447.0
2022-08-12 13:00:00,10.66,10.67,10.64,10.67,279821.0,10.66,10.67,10.64,10.67,279821.0
2022-08-12 13:10:00,10.67,10.68,10.66,10.68,323524.0,10.67,10.68,10.66,10.68,323524.0
2022-08-12 13:20:00,10.68,10.69,10.67,10.68,350930.0,10.68,10.69,10.67,10.68,350930.0
2022-08-12 13:30:00,10.68,10.7,10.67,10.69,450674.0,10.68,10.7,10.67,10.69,450674.0
2022-08-12 13:40:00,10.69,10.71,10.68,10.7,420669.0,10.69,10.71,10.68,10.7,420669.0
2022-08-12 13:50:00,10.69,10.71,10.66,10.66,457389.0,10.69,10.71,10.66,10.66,457389.0
2022-08-12 14:00:00,10.67,10.67,10.64,10.67,413123.0,10.67,10.67,10.64,10.67,413123.0
2022-08-12 14:10:00,10.67,10.68,10.66,10.68,329008.0,10.67,10.68,10.66,10.68,329008.0
2022-08-12 14:20:00,10.68,10.68,10.65,10.68,461729.0,10.68,10.68,10.65,10.68,461729.0
2022-08-12 14:30:00,10.67,10.7,10.67,10.69,439888.0,10.67,10.7,10.67,10.69,439888.0
2022-08-12 14:40:00,10.69,10.71,10.68,10.7,481848.0,10.69,10.71,10.68,10.7,481848.0
2022-08-12 14:50:00,10.7,10.71,10.66,10.67,456016.0,10.7,10.71,10.66,10.67,456016.0
2022-08-12 15:00:00,10.67,10.68,10.64,10.67,799908.0,10.67,10.68,10.64,10.67,799908.0
2022-08-12 15:10:00,10.67,10.7,10.66,10.7,730856.0,10.67,10.7,10.66,10.7,730856.0
2022-08-12 15:20:00,10.7,10.7,10.68,10.7,651604.0,10.7,10.7,10.68,10.7,651604.0
2022-08-12 15:30:00,10.69,10.7,10.66,10.67,758858.0,10.69,10.7,10.66,10.67,758858.0
2022-08-12 15:40:00,10.67,10.69,10.66,10.69,877644.0,10.67,10.69,10.66,10.69,877644.0
2022-08-12 15:50:00,10.69,10.72,10.67,10.71,2687418.0,10.69,10.72,10.67,10.71,2687418.0
2022-08-15 09:30:00,10.56,10.7,10.47,10.53,3458130.0,10.56,10.7,10.47,10.53,3458130.0
2022-08-15 09:40:00,10.52,10.6,10.42,10.53,2152867.0,10.52,10.6,10.42,10.53,2152867.0
2022-08-15 09:50:00,10.53,10.7,10.51,10.68,1791482.0,10.53,10.7,10.51,10.68,1791482.0
2022-08-15 10:00:00,10.68,10.69,10.6,10.64,1355198.0,10.68,10.69,10.6,10.64,1355198.0
2022-08-15 10:10:00,10.64,10.65,10.55,10.58,992492.0,10.64,10.65,10.55,10.58,992492.0
2022-08-15 10:20:00,10.58,10.58,10.52,10.55,613690.0,10.58,10.58,10.52,10.55,613690.0
2022-08-15 10:30:00,10.56,10.62,10.54,10.6,731751.0,10.56,10.62,10.54,10.6,731751.0
2022-08-15 10:40:00,10.6,10.64,10.59,10.6,801384.0,10.6,10.64,10.59,10.6,801384.0
2022-08-15 10:50:00,10.6,10.67,10.59,10.66,656098.0,10.6,10.67,10.59,10.66,656098.0
2022-08-15 11:00:00,10.65,10.73,10.62,10.69,1089688.0,10.65,10.73,10.62,10.69,1089688.0
2022-08-15 11:10:00,10.69,10.7,10.63,10.65,551553.0,10.69,10.7,10.63,10.65,551553.0
2022-08-15 11:20:00,10.65,10.68,10.63,10.64,486214.0,10.65,10.68,10.63,10.64,486214.0
2022-08-15 11:30:00,10.64,10.72,10.63,10.71,742449.0,10.64,10.72,10.63,10.71,742449.0
2022-08-15 11:40:00,10.71,10.76,10.7,10.76,974661.0,10.71,10.76,10.7,10.76,974661.0
2022-08-15 11:50:00,10.75,10.79,10.73,10.73,839973.0,10.75,10.79,10.73,10.73,839973.0
2022-08-15 12:00:00,10.74,10.75,10.7,10.72,674626.0,10.74,10.75,10.7,10.72,674626.0
2022-08-15 12:10:00,10.72,10.75,10.71,10.71,442544.0,10.72,10.75,10.71,10.71,442544.0
2022-08-15 12:20:00,10.72,10.73,10.69,10.7,383912.0,10.72,10.73,10.69,10.7,383912.0
2022-08-15 12:30:00,10.7,10.73,10.68,10.68,355482.0,10.7,10.73,10.68,10.68,355482.0
2022-08-15 12:40:00,10.69,10.69,10.66,10.68,445374.0,10.69,10.69,10.66,10.68,445374.0
2022-08-15 12:50:00,10.68,10.73,10.66,10.72,455437.0,10.68,10.73,10.66,10.72,455437.0
2022-08-15 13:00:00,10.71,10.76,10.7,10.75,563056.0,10.71,10.76,10.7,10.75,563056.0
2022-08-15 13:10:00,10.75,10.77,10.7,10.71,460376.0,10.75,10.77,10.7,10.71,460376.0
2022-08-15 13:20:00,10.71,10.73,10.69,10.72,394509.0,10.71,10.73,10.69,10.72,394509.0
2022-08-15 13:30:00,10.73,10.74,10.7,10.7,393699.0,10.73,10.74,10.7,10.7,393699.0
2022-08-15 13:40:00,10.7,10.71,10.68,10.69,500680.0,10.7,10.71,10.68,10.69,500680.0
2022-08-15 13:50:00,10.69,10.71,10.68,10.7,356793.0,10.69,10.71,10.68,10.7,356793.0
2022-08-15 14:00:00,10.69,10.7,10.66,10.67,392582.0,10.69,10.7,10.66,10.67,392582.0
2022-08-15 14:10:00,10.66,10.69,10.66,10.68,358667.0,10.66,10.69,10.66,10.68,358667.0
2022-08-15 14:20:00,10.69,10.7,10.66,10.69,390742.0,10.69,10.7,10.66,10.69,390742.0
2022-08-15 14:30:00,10.69,10.74,10.68,10.72,466940.0,10.69,10.74,10.68,10.72,466940.0
2022-08-15 14:40:00,10.72,10.73,10.71,10.72,207346.0,10.72,10.73,10.71,10.72,207346.0
2022-08-15 14:50:00,10.73,10.73,10.69,10.7,419064.0,10.73,10.73,10.69,10.7,419064.0
2022-08-15 15:00:00,10.7,10.7,10.68,10.69,379578.0,10.7,10.7,10.68,10.69,379578.0
2022-08-15 15:10:00,10.68,10.73,10.67,10.72,790640.0,10.68,10.73,10.67,10.72,790640.0
2022-08-15 15:20:00,10.72,10.75,10.71,10.71,631771.0,10.72,10.75,10.71,10.71,631771.0
2022-08-15 15:30:00,10.71,10.72,10.69,10.69,444108.0,10.71,10.72,10.69,10.69,444108.0
2022-08-15 15:40:00,10.69,10.73,10.67,10.72,1035633.0,10.69,10.73,10.67,10.72,1035633.0
2022-08-15 15:50:00,10.73,10.74,10.68,10.7,2107746.0,10.73,10.74,10.68,10.7,2107746.0
2022-08-16 09:30:00,10.63,10.72,10.52,10.57,2228308.0,10.63,10.72,10.52,10.57,2228308.0
2022-08-16 09:40:00,10.57,10.61,10.44,10.44,1798420.0,10.57,10.61,10.44,10.44,1798420.0
2022-08-16 09:50:00,10.45,10.56,10.43,10.53,1216119.0,10.45,10.56,10.43,10.53,1216119.0
2022-08-16 10:00:00,10.53,10.54,10.42,10.45,1487911.0,10.53,10.54,10.42,10.45,1487911.0
2022-08-16 10:10:00,10.45,10.55,10.44,10.54,906277.0,10.45,10.55,10.44,10.54,906277.0
2022-08-16 10:20:00,10.54,10.58,10.47,10.47,606355.0,10.54,10.58,10.47,10.47,606355.0
2022-08-16 10:30:00,10.47,10.48,10.41,10.41,1339449.0,10.47,10.48,10.41,10.41,1339449.0
2022-08-16 10:40:00,10.41,10.53,10.41,10.5,830600.0,10.41,10.53,10.41,10.5,830600.0
2022-08-16 10:50:00,10.5,10.53,10.46,10.47,664769.0,10.5,10.53,10.46,10.47,664769.0
2022-08-16 11:00:00,10.46,10.49,10.44,10.47,480752.0,10.46,10.49,10.44,10.47,480752.0
2022-08-16 11:10:00,10.47,10.54,10.45,10.53,841515.0,10.47,10.54,10.45,10.53,841515.0
2022-08-16 11:20:00,10.53,10.58,10.49,10.58,723547.0,10.53,10.58,10.49,10.58,723547.0
2022-08-16 11:30:00,10.58,10.61,10.56,10.59,850457.0,10.58,10.61,10.56,10.59,850457.0
2022-08-16 11:40:00,10.6,10.67,10.59,10.64,856820.0,10.6,10.67,10.59,10.64,856820.0
2022-08-16 11:50:00,10.64,10.72,10.64,10.69,963284.0,10.64,10.72,10.64,10.69,963284.0
2022-08-16 12:00:00,10.69,11.02,10.69,10.88,6306846.0,10.69,11.02,10.69,10.88,6306846.0
2022-08-16 12:10:00,10.87,11.15,10.81,11.14,4466785.0,10.87,11.15,10.81,11.14,4466785.0
2022-08-16 12:20:00,11.14,11.15,10.97,11.02,2830476.0,11.14,11.15,10.97,11.02,2830476.0
2022-08-16 12:30:00,11.02,11.05,10.98,11.02,1319672.0,11.02,11.05,10.98,11.02,1319672.0
2022-08-16 12:40:00,11.02,11.06,10.98,11.05,1234393.0,11.02,11.06,10.98,11.05,1234393.0
2022-08-16 12:50:00,11.04,11.1,11.02,11.03,1371593.0,11.04,11.1,11.02,11.03,1371593.0
2022-08-16 13:00:00,11.03,11.06,11.0,11.06,811506.0,11.03,11.06,11.0,11.06,811506.0
2022-08-16 13:10:00,11.05,11.09,11.05,11.08,702112.0,11.05,11.09,11.05,11.08,702112.0
2022-08-16 13:20:00,11.08,11.1,11.05,11.09,661891.0,11.08,11.1,11.05,11.09,661891.0
2022-08-16 13:30:00,11.09,11.25,11.08,11.24,1800762.0,11.09,11.25,11.08,11.24,1800762.0
2022-08-16 13:40:00,11.24,11.28,11.21,11.27,1409396.0,11.24,11.28,11.21,11.27,1409396.0
2022-08-16 13:50:00,11.28,11.35,11.26,11.35,1609220.0,11.28,11.35,11.26,11.35,1609220.0
2022-08-16 14:00:00,11.35,11.38,11.28,11.29,1548841.0,11.35,11.38,11.28,11.29,1548841.0
2022-08-16 14:10:00,11.29,11.29,11.22,11.23,947546.0,11.29,11.29,11.22,11.23,947546.0
2022-08-16 14:20:00,11.24,11.3,11.23,11.25,859357.0,11.24,11.3,11.23,11.25,859357.0
2022-08-16 14:30:00,11.26,11.26,11.11,11.13,1473467.0,11.26,11.26,11.11,11.13,1473467.0
2022-08-16 14:40:00,11.13,11.14,11.05,11.08,905736.0,11.13,11.14,11.05,11.08,905736.0
2022-08-16 14:50:00,11.08,11.17,11.06,11.17,911287.0,11.08,11.17,11.06,11.17,911287.0
2022-08-16 15:00:00,11.16,11.18,11.1,11.15,783253.0,11.16,11.18,11.1,11.15,783253.0
2022-08-16 15:10:00,11.16,11.19,11.13,11.17,726284.0,11.16,11.19,11.13,11.17,726284.0
2022-08-16 15:20:00,11.16,11.21,11.14,11.21,739990.0,11.16,11.21,11.14,11.21,739990.0
2022-08-16 15:30:00,11.21,11.23,11.18,11.19,972017.0,11.21,11.23,11.18,11.19,972017.0
2022-08-16 15:40:00,11.2,11.22,11.18,11.2,1293541.0,11.2,11.22,11.18,11.2,1293541.0
2022-08-16 15:50:00,11.21,11.21,11.18,11.19,2535258.0,11.21,11.21,11.18,11.19,2535258.0
2022-08-17 09:30:00,10.97,10.97,10.77,10.81,4405175.0,10.97,10.97,10.77,10.81,4405175.0
2022-08-17 09:40:00,10.82,10.84,10.7,10.76,2878507.0,10.82,10.84,10.7,10.76,2878507.0
2022-08-17 09:50:00,10.76,10.81,10.69,10.79,2111305.0,10.76,10.81,10.69,10.79,2111305.0
2022-08-17 10:00:00,10.79,10.83,10.71,10.76,1498763.0,10.79,10.83,10.71,10.76,1498763.0
2022-08-17 10:10:00,10.75,10.78,10.65,10.68,1847781.0,10.75,10.78,10.65,10.68,1847781.0
2022-08-17 10:20:00,10.68,10.7,10.63,10.63,1399255.0,10.68,10.7,10.63,10.63,1399255.0
2022-08-17 10:30:00,10.63,10.64,10.56,10.6,1575751.0,10.63,10.64,10.56,10.6,1575751.0
2022-08-17 10:40:00,10.6,10.67,10.59,10.62,1171422.0,10.6,10.67,10.59,10.62,1171422.0
2022-08-17 10:50:00,10.62,10.63,10.57,10.58,826758.0,10.62,10.63,10.57,10.58,826758.0
2022-08-17 11:00:00,10.59,10.64,10.58,10.61,981317.0,10.59,10.64,10.58,10.61,981317.0
2022-08-17 11:10:00,10.6,10.64,10.55,10.55,1017227.0,10.6,10.64,10.55,10.55,1017227.0
2022-08-17 11:20:00,10.55,10.56,10.47,10.49,1635003.0,10.55,10.56,10.47,10.49,1635003.0
2022-08-17 11:30:00,10.48,10.51,10.44,10.45,1215856.0,10.48,10.51,10.44,10.45,1215856.0
2022-08-17 11:40:00,10.46,10.47,10.41,10.43,876114.0,10.46,10.47,10.41,10.43,876114.0
2022-08-17 11:50:00,10.43,10.46,10.4,10.45,884518.0,10.43,10.46,10.4,10.45,884518.0
2022-08-17 12:00:00,10.46,10.51,10.44,10.48,1071364.0,10.46,10.51,10.44,10.48,1071364.0
2022-08-17 12:10:00,10.49,10.49,10.44,10.47,748149.0,10.49,10.49,10.44,10.47,748149.0
2022-08-17 12:20:00,10.47,10.58,10.47,10.58,1313220.0,10.47,10.58,10.47,10.58,1313220.0
2022-08-17 12:30:00,10.58,10.59,10.55,10.57,802189.0,10.58,10.59,10.55,10.57,802189.0
2022-08-17 12:40:00,10.57,10.58,10.54,10.56,529233.0,10.57,10.58,10.54,10.56,529233.0
2022-08-17 12:50:00,10.57,10.59,10.53,10.57,524645.0,10.57,10.59,10.53,10.57,524645.0
2022-08-17 13:00:00,10.58,10.62,10.54,10.58,641238.0,10.58,10.62,10.54,10.58,641238.0
2022-08-17 13:10:00,10.58,10.6,10.56,10.57,442621.0,10.58,10.6,10.56,10.57,442621.0
2022-08-17 13:20:00,10.57,10.63,10.56,10.62,364949.0,10.57,10.63,10.56,10.62,364949.0
2022-08-17 13:30:00,10.63,10.63,10.58,10.6,436658.0,10.63,10.63,10.58,10.6,436658.0
2022-08-17 13:40:00,10.6,10.62,10.59,10.61,280691.0,10.6,10.62,10.59,10.61,280691.0
2022-08-17 13:50:00,10.61,10.63,10.59,10.61,349954.0,10.61,10.63,10.59,10.61,349954.0
2022-08-17 14:00:00,10.62,10.73,10.6,10.7,1419471.0,10.62,10.73,10.6,10.7,1419471.0
2022-08-17 14:10:00,10.69,10.77,10.67,10.73,1424293.0,10.69,10.77,10.67,10.73,1424293.0
2022-08-17 14:20:00,10.73,10.75,10.66,10.73,795260.0,10.73,10.75,10.66,10.73,795260.0
2022-08-17 14:30:00,10.74,10.8,10.71,10.79,1069248.0,10.74,10.8,10.71,10.79,1069248.0
2022-08-17 14:40:00,10.8,10.8,10.71,10.72,738001.0,10.8,10.8,10.71,10.72,738001.0
2022-08-17 14:50:00,10.71,10.73,10.65,10.67,1056127.0,10.71,10.73,10.65,10.67,1056127.0
2022-08-17 15:00:00,10.66,10.72,10.66,10.68,913235.0,10.66,10.72,10.66,10.68,913235.0
2022-08-17 15:10:00,10.68,10.69,10.61,10.63,977653.0,10.68,10.69,10.61,10.63,977653.0
2022-08-17 15:20:00,10.63,10.66,10.61,10.64,622456.0,10.63,10.66,10.61,10.64,622456.0
2022-08-17 15:30:00,10.64,10.64,10.59,10.62,1091725.0,10.64,10.64,10.59,10.62,1091725.0
2022-08-17 15:40:00,10.62,10.62,10.55,10.56,2011897.0,10.62,10.62,10.55,10.56,2011897.0
2022-08-17 15:50:00,10.56,10.61,10.54,10.56,3471042.0,10.56,10.61,10.54,10.56,3471042.0
2022-08-18 09:30:00,10.56,10.57,10.3,10.43,3839534.0,10.56,10.57,10.3,10.43,3839534.0
2022-08-18 09:40:00,10.43,10.44,10.22,10.26,2280792.0,10.43,10.44,10.22,10.26,2280792.0
2022-08-18 09:50:00,10.26,10.36,10.24,10.29,1743277.0,10.26,10.36,10.24,10.29,1743277.0
2022-08-18 10:00:00,10.29,10.29,10.2,10.23,1355643.0,10.29,10.29,10.2,10.23,1355643.0
2022-08-18 10:10:00,10.23,10.33,10.2,10.3,1308260.0,10.23,10.33,10.2,10.3,1308260.0
2022-08-18 10:20:00,10.3,10.35,10.27,10.3,1017740.0,10.3,10.35,10.27,10.3,1017740.0
2022-08-18 10:30:00,10.29,10.37,10.26,10.36,1068520.0,10.29,10.37,10.26,10.36,1068520.0
2022-08-18 10:40:00,10.36,10.48,10.35,10.47,1883528.0,10.36,10.48,10.35,10.47,1883528.0
2022-08-18 10:50:00,10.48,10.48,10.38,10.4,972203.0,10.48,10.48,10.38,10.4,972203.0
2022-08-18 11:00:00,10.4,10.41,10.32,10.36,1118943.0,10.4,10.41,10.32,10.36,1118943.0
2022-08-18 11:10:00,10.36,10.41,10.35,10.36,744880.0,10.36,10.41,10.35,10.36,744880.0
2022-08-18 11:20:00,10.36,10.41,10.34,10.4,725651.0,10.36,10.41,10.34,10.4,725651.0
2022-08-18 11:30:00,10.41,10.47,10.4,10.46,806719.0,10.41,10.47,10.4,10.46,806719.0
2022-08-18 11:40:00,10.46,10.48,10.41,10.42,755365.0,10.46,10.48,10.41,10.42,755365.0
2022-08-18 11:50:00,10.42,10.46,10.41,10.46,761013.0,10.42,10.46,10.41,10.46,761013.0
2022-08-18 12:00:00,10.46,10.47,10.39,10.42,1229295.0,10.46,10.47,10.39,10.42,1229295.0
2022-08-18 12:10:00,10.42,10.43,10.38,10.39,1200443.0,10.42,10.43,10.38,10.39,1200443.0
2022-08-18 12:20:00,10.4,10.4,10.34,10.35,1398134.0,10.4,10.4,10.34,10.35,1398134.0
2022-08-18 12:30:00,10.35,10.39,10.33,10.36,638567.0,10.35,10.39,10.33,10.36,638567.0
2022-08-18 12:40:00,10.36,10.4,10.32,10.37,1119004.0,10.36,10.4,10.32,10.37,1119004.0
2022-08-18 12:50:00,10.37,10.38,10.33,10.34,828880.0,10.37,10.38,10.33,10.34,828880.0
2022-08-18 13:00:00,10.34,10.37,10.32,10.34,1052940.0,10.34,10.37,10.32,10.34,1052940.0
2022-08-18 13:10:00,10.35,10.36,10.31,10.34,565939.0,10.35,10.36,10.31,10.34,565939.0
2022-08-18 13:20:00,10.33,10.36,10.32,10.35,372652.0,10.33,10.36,10.32,10.35,372652.0
2022-08-18 13:30:00,10.35,10.37,10.32,10.37,481050.0,10.35,10.37,10.32,10.37,481050.0
2022-08-18 13:40:00,10.37,10.39,10.35,10.36,462652.0,10.37,10.39,10.35,10.36,462652.0
2022-08-18 13:50:00,10.36,10.38,10.34,10.37,502591.0,10.36,10.38,10.34,10.37,502591.0
2022-08-18 14:00:00,10.36,10.4,10.34,10.4,419660.0,10.36,10.4,10.34,10.4,419660.0
2022-08-18 14:10:00,10.4,10.42,10.37,10.41,571706.0,10.4,10.42,10.37,10.41,571706.0
2022-08-18 14:20:00,10.41,10.41,10.38,10.39,357253.0,10.41,10.41,10.38,10.39,357253.0
2022-08-18 14:30:00,10.38,10.39,10.35,10.36,500975.0,10.38,10.39,10.35,10.36,500975.0
2022-08-18 14:40:00,10.37,10.42,10.36,10.4,477821.0,10.37,10.42,10.36,10.4,477821.0
2022-08-18 14:50:00,10.4,10.44,10.39,10.42,779413.0,10.4,10.44,10.39,10.42,779413.0
2022-08-18 15:00:00,10.42,10.47,10.42,10.43,599571.0,10.42,10.47,10.42,10.43,599571.0
2022-08-18 15:10:00,10.43,10.45,10.41,10.45,1191249.0,10.43,10.45,10.41,10.45,1191249.0
2022-08-18 15:20:00,10.44,10.46,10.42,10.46,459544.0,10.44,10.46,10.42,10.46,459544.0
2022-08-18 15:30:00,10.46,10.48,10.43,10.47,744559.0,10.46,10.48,10.43,10.47,744559.0
2022-08-18 15:40:00,10.47,10.48,10.42,10.44,1211968.0,10.47,10.48,10.42,10.44,1211968.0
2022-08-18 15:50:00,10.44,10.46,10.43,10.45,2293872.0,10.44,10.46,10.43,10.45,2293872.0
2022-08-19 09:30:00,10.14,10.24,9.98,10.01,3713031.0,10.14,10.24,9.98,10.01,3713031.0
2022-08-19 09:40:00,10.01,10.03,9.9,9.93,2487099.0,10.01,10.03,9.9,9.93,2487099.0
2022-08-19 09:50:00,9.92,9.96,9.9,9.94,1789129.0,9.92,9.96,9.9,9.94,1789129.0
2022-08-19 10:00:00,9.94,9.97,9.88,9.93,1509261.0,9.94,9.97,9.88,9.93,1509261.0
2022-08-19 10:10:00,9.93,9.93,9.84,9.86,1713114.0,9.93,9.93,9.84,9.86,1713114.0
2022-08-19 10:20:00,9.86,9.94,9.85,9.87,1171455.0,9.86,9.94,9.85,9.87,1171455.0
2022-08-19 10:30:00,9.88,9.91,9.84,9.85,950220.0,9.88,9.91,9.84,9.85,950220.0
2022-08-19 10:40:00,9.85,9.89,9.82,9.88,1023251.0,9.85,9.89,9.82,9.88,1023251.0
2022-08-19 10:50:00,9.88,9.9,9.81,9.82,1129820.0,9.88,9.9,9.81,9.82,1129820.0
2022-08-19 11:00:00,9.82,9.82,9.73,9.74,2205112.0,9.82,9.82,9.73,9.74,2205112.0
2022-08-19 11:10:00,9.74,9.75,9.72,9.75,1043272.0,9.74,9.75,9.72,9.75,1043272.0
2022-08-19 11:20:00,9.74,9.77,9.7,9.76,1221070.0,9.74,9.77,9.7,9.76,1221070.0
2022-08-19 11:30:00,9.75,9.78,9.71,9.77,1088120.0,9.75,9.78,9.71,9.77,1088120.0
2022-08-19 11:40:00,9.77,9.83,9.75,9.8,1206113.0,9.77,9.83,9.75,9.8,1206113.0
2022-08-19 11:50:00,9.8,9.82,9.74,9.75,1123018.0,9.8,9.82,9.74,9.75,1123018.0
2022-08-19 12:00:00,9.75,9.78,9.74,9.75,841509.0,9.75,9.78,9.74,9.75,841509.0
2022-08-19 12:10:00,9.75,9.81,9.74,9.79,677854.0,9.75,9.81,9.74,9.79,677854.0
2022-08-19 12:20:00,9.79,9.82,9.77,9.79,957275.0,9.79,9.82,9.77,9.79,957275.0
2022-08-19 12:30:00,9.79,9.84,9.76,9.84,550336.0,9.79,9.84,9.76,9.84,550336.0
2022-08-19 12:40:00,9.84,9.85,9.81,9.82,557986.0,9.84,9.85,9.81,9.82,557986.0
2022-08-19 12:50:00,9.82,9.86,9.8,9.84,487086.0,9.82,9.86,9.8,9.84,487086.0
2022-08-19 13:00:00,9.84,9.85,9.81,9.82,309930.0,9.84,9.85,9.81,9.82,309930.0
2022-08-19 13:10:00,9.82,9.83,9.8,9.81,367074.0,9.82,9.83,9.8,9.81,367074.0
2022-08-19 13:20:00,9.82,9.82,9.79,9.8,368889.0,9.82,9.82,9.79,9.8,368889.0
2022-08-19 13:30:00,9.8,9.8,9.76,9.79,319292.0,9.8,9.8,9.76,9.79,319292.0
2022-08-19 13:40:00,9.79,9.82,9.79,9.82,534658.0,9.79,9.82,9.79,9.82,534658.0
2022-08-19 13:50:00,9.82,9.84,9.81,9.83,566249.0,9.82,9.84,9.81,9.83,566249.0
2022-08-19 14:00:00,9.82,9.83,9.79,9.82,332600.0,9.82,9.83,9.79,9.82,332600.0
2022-08-19 14:10:00,9.82,9.84,9.81,9.82,531794.0,9.82,9.84,9.81,9.82,531794.0
2022-08-19 14:20:00,9.82,9.86,9.81,9.85,541657.0,9.82,9.86,9.81,9.85,541657.0
2022-08-19 14:30:00,9.86,9.89,9.85,9.89,543386.0,9.86,9.89,9.85,9.89,543386.0
2022-08-19 14:40:00,9.88,9.9,9.86,9.9,600123.0,9.88,9.9,9.86,9.9,600123.0
2022-08-19 14:50:00,9.9,9.9,9.86,9.88,475772.0,9.9,9.9,9.86,9.88,475772.0
2022-08-19 15:00:00,9.88,9.89,9.82,9.83,1151758.0,9.88,9.89,9.82,9.83,1151758.0
2022-08-19 15:10:00,9.84,9.88,9.83,9.88,642583.0,9.84,9.88,9.83,9.88,642583.0
2022-08-19 15:20:00,9.88,9.89,9.85,9.87,1076166.0,9.88,9.89,9.85,9.87,1076166.0
2022-08-19 15:30:00,9.87,9.88,9.85,9.86,850319.0,9.87,9.88,9.85,9.86,850319.0
2022-08-19 15:40:00,9.86,9.88,9.84,9.85,1314021.0,9.86,9.88,9.84,9.85,1314021.0
2022-08-19 15:50:00,9.85,9.89,9.85,9.86,4083471.0,9.85,9.89,9.85,9.86,4083471.0
2022-08-22 09:30:00,9.54,9.55,9.35,9.5,3983674.0,9.54,9.55,9.35,9.5,3983674.0
2022-08-22 09:40:00,9.51,9.63,9.47,9.54,2031985.0,9.51,9.63,9.47,9.54,2031985.0
2022-08-22 09:50:00,9.54,9.56,9.47,9.51,1474184.0,9.54,9.56,9.47,9.51,1474184.0
2022-08-22 10:00:00,9.52,9.52,9.42,9.44,1121765.0,9.52,9.52,9.42,9.44,1121765.0
2022-08-22 10:10:00,9.44,9.48,9.41,9.44,1032504.0,9.44,9.48,9.41,9.44,1032504.0
2022-08-22 10:20:00,9.43,9.45,9.38,9.43,1035496.0,9.43,9.45,9.38,9.43,1035496.0
2022-08-22 10:30:00,9.43,9.46,9.4,9.44,825595.0,9.43,9.46,9.4,9.44,825595.0
2022-08-22 10:40:00,9.44,9.52,9.43,9.49,1081775.0,9.44,9.52,9.43,9.49,1081775.0
2022-08-22 10:50:00,9.49,9.5,9.42,9.44,727032.0,9.49,9.5,9.42,9.44,727032.0
2022-08-22 11:00:00,9.43,9.51,9.43,9.5,801540.0,9.43,9.51,9.43,9.5,801540.0
2022-08-22 11:10:00,9.5,9.51,9.47,9.5,545041.0,9.5,9.51,9.47,9.5,545041.0
2022-08-22 11:20:00,9.49,9.54,9.49,9.5,654082.0,9.49,9.54,9.49,9.5,654082.0
2022-08-22 11:30:00,9.5,9.54,9.48,9.49,613011.0,9.5,9.54,9.48,9.49,613011.0
2022-08-22 11:40:00,9.49,9.52,9.47,9.49,523458.0,9.49,9.52,9.47,9.49,523458.0
2022-08-22 11:50:00,9.49,9.54,9.48,9.51,658993.0,9.49,9.54,9.48,9.51,658993.0
2022-08-22 12:00:00,9.52,9.52,9.44,9.46,615556.0,9.52,9.52,9.44,9.46,615556.0
2022-08-22 12:10:00,9.46,9.48,9.45,9.46,473851.0,9.46,9.48,9.45,9.46,473851.0
2022-08-22 12:20:00,9.46,9.47,9.44,9.44,607509.0,9.46,9.47,9.44,9.44,607509.0
2022-08-22 12:30:00,9.45,9.48,9.43,9.46,458054.0,9.45,9.48,9.43,9.46,458054.0
2022-08-22 12:40:00,9.46,9.47,9.42,9.46,504319.0,9.46,9.47,9.42,9.46,504319.0
2022-08-22 12:50:00,9.45,9.46,9.44,9.46,356746.0,9.45,9.46,9.44,9.46,356746.0
2022-08-22 13:00:00,9.46,9.46,9.42,9.44,316585.0,9.46,9.46,9.42,9.44,316585.0
2022-08-22 13:10:00,9.43,9.45,9.42,9.44,330505.0,9.43,9.45,9.42,9.44,330505.0
2022-08-22 13:20:00,9.45,9.46,9.41,9.42,557655.0,9.45,9.46,9.41,9.42,557655.0
2022-08-22 13:30:00,9.42,9.43,9.39,9.42,694583.0,9.42,9.43,9.39,9.42,694583.0
2022-08-22 13:40:00,9.42,9.45,9.41,9.43,451799.0,9.42,9.45,9.41,9.43,451799.0
2022-08-22 13:50:00,9.43,9.44,9.41,9.42,360046.0,9.43,9.44,9.41,9.42,360046.0
2022-08-22 14:00:00,9.42,9.44,9.41,9.41,387158.0,9.42,9.44,9.41,9.41,387158.0
2022-08-22 14:10:00,9.41,9.43,9.4,9.42,456596.0,9.41,9.43,9.4,9.42,456596.0
2022-08-22 14:20:00,9.41,9.43,9.4,9.42,431797.0,9.41,9.43,9.4,9.42,431797.0
2022-08-22 14:30:00,9.41,9.42,9.4,9.41,414766.0,9.41,9.42,9.4,9.41,414766.0
2022-08-22 14:40:00,9.41,9.44,9.38,9.44,554935.0,9.41,9.44,9.38,9.44,554935.0
2022-08-22 14:50:00,9.44,9.45,9.4,9.43,447897.0,9.44,9.45,9.4,9.43,447897.0
2022-08-22 15:00:00,9.43,9.44,9.42,9.44,440226.0,9.43,9.44,9.42,9.44,440226.0
2022-08-22 15:10:00,9.44,9.45,9.41,9.41,518561.0,9.44,9.45,9.41,9.41,518561.0
2022-08-22 15:20:00,9.42,9.43,9.4,9.4,553359.0,9.42,9.43,9.4,9.4,553359.0
2022-08-22 15:30:00,9.4,9.41,9.38,9.39,706143.0,9.4,9.41,9.38,9.39,706143.0
2022-08-22 15:40:00,9.4,9.41,9.37,9.41,1410769.0,9.4,9.41,9.37,9.41,1410769.0
2022-08-22 15:50:00,9.41,9.42,9.38,9.4,2279606.0,9.41,9.42,9.38,9.4,2279606.0
2022-08-23 09:30:00,9.48,9.68,9.45,9.6,2561069.0,9.48,9.68,9.45,9.6,2561069.0
2022-08-23 09:40:00,9.59,9.66,9.51,9.62,1768835.0,9.59,9.66,9.51,9.62,1768835.0
2022-08-23 09:50:00,9.62,9.71,9.61,9.65,1487619.0,9.62,9.71,9.61,9.65,1487619.0
2022-08-23 10:00:00,9.65,9.73,9.6,9.73,1249260.0,9.65,9.73,9.6,9.73,1249260.0
2022-08-23 10:10:00,9.72,9.74,9.66,9.71,1183816.0,9.72,9.74,9.66,9.71,1183816.0
2022-08-23 10:20:00,9.71,9.73,9.59,9.59,1030012.0,9.71,9.73,9.59,9.59,1030012.0
2022-08-23 10:30:00,9.6,9.64,9.57,9.58,1002013.0,9.6,9.64,9.57,9.58,1002013.0
2022-08-23 10:40:00,9.57,9.64,9.56,9.63,1000668.0,9.57,9.64,9.56,9.63,1000668.0
2022-08-23 10:50:00,9.63,9.64,9.55,9.55,953365.0,9.63,9.64,9.55,9.55,953365.0
2022-08-23 11:00:00,9.56,9.58,9.51,9.57,1044963.0,9.56,9.58,9.51,9.57,1044963.0
2022-08-23 11:10:00,9.57,9.63,9.56,9.62,749854.0,9.57,9.63,9.56,9.62,749854.0
2022-08-23 11:20:00,9.62,9.62,9.57,9.58,804868.0,9.62,9.62,9.57,9.58,804868.0
2022-08-23 11:30:00,9.59,9.61,9.56,9.59,558526.0,9.59,9.61,9.56,9.59,558526.0
2022-08-23 11:40:00,9.6,9.61,9.56,9.6,460767.0,9.6,9.61,9.56,9.6,460767.0
2022-08-23 11:50:00,9.6,9.6,9.56,9.57,466492.0,9.6,9.6,9.56,9.57,466492.0
2022-08-23 12:00:00,9.58,9.59,9.54,9.59,758537.0,9.58,9.59,9.54,9.59,758537.0
2022-08-23 12:10:00,9.58,9.59,9.53,9.54,671425.0,9.58,9.59,9.53,9.54,671425.0
2022-08-23 12:20:00,9.54,9.57,9.53,9.56,573795.0,9.54,9.57,9.53,9.56,573795.0
2022-08-23 12:30:00,9.56,9.6,9.55,9.59,859676.0,9.56,9.6,9.55,9.59,859676.0
2022-08-23 12:40:00,9.59,9.6,9.55,9.55,691665.0,9.59,9.6,9.55,9.55,691665.0
2022-08-23 12:50:00,9.55,9.6,9.54,9.59,662374.0,9.55,9.6,9.54,9.59,662374.0
2022-08-23 13:00:00,9.59,9.59,9.54,9.55,491696.0,9.59,9.59,9.54,9.55,491696.0
2022-08-23 13:10:00,9.56,9.57,9.53,9.53,464140.0,9.56,9.57,9.53,9.53,464140.0
2022-08-23 13:20:00,9.53,9.58,9.53,9.58,564983.0,9.53,9.58,9.53,9.58,564983.0
2022-08-23 13:30:00,9.57,9.59,9.55,9.55,502637.0,9.57,9.59,9.55,9.55,502637.0
2022-08-23 13:40:00,9.55,9.58,9.54,9.57,380928.0,9.55,9.58,9.54,9.57,380928.0
2022-08-23 13:50:00,9.56,9.6,9.55,9.6,771963.0,9.56,9.6,9.55,9.6,771963.0
2022-08-23 14:00:00,9.59,9.63,9.57,9.63,626862.0,9.59,9.63,9.57,9.63,626862.0
2022-08-23 14:10:00,9.63,9.64,9.59,9.62,756171.0,9.63,9.64,9.59,9.62,756171.0
2022-08-23 14:20:00,9.62,9.64,9.61,9.63,480405.0,9.62,9.64,9.61,9.63,480405.0
2022-08-23 14:30:00,9.63,9.64,9.59,9.62,554952.0,9.63,9.64,9.59,9.62,554952.0
2022-08-23 14:40:00,9.62,9.65,9.6,9.62,661750.0,9.62,9.65,9.6,9.62,661750.0
2022-08-23 14:50:00,9.61,9.62,9.56,9.58,586284.0,9.61,9.62,9.56,9.58,586284.0
2022-08-23 15:00:00,9.58,9.59,9.56,9.58,658785.0,9.58,9.59,9.56,9.58,658785.0
2022-08-23 15:10:00,9.58,9.61,9.57,9.61,800116.0,9.58,9.61,9.57,9.61,800116.0
2022-08-23 15:20:00,9.6,9.61,9.55,9.55,594767.0,9.6,9.61,9.55,9.55,594767.0
2022-08-23 15:30:00,9.55,9.56,9.53,9.53,726695.0,9.55,9.56,9.53,9.53,726695.0
2022-08-23 15:40:00,9.53,9.57,9.53,9.56,1004211.0,9.53,9.57,9.53,9.56,1004211.0
2022-08-23 15:50:00,9.56,9.56,9.53,9.54,1803487.0,9.56,9.56,9.53,9.54,1803487.0
2022-08-24 09:30:00,9.51,9.75,9.49,9.72,2342247.0,9.51,9.75,9.49,9.72,2342247.0
2022-08-24 09:40:00,9.72,9.77,9.67,9.73,1216763.0,9.72,9.77,9.67,9.73,1216763.0
2022-08-24 09:50:00,9.73,9.82,9.72,9.76,1609171.0,9.73,9.82,9.72,9.76,1609171.0
2022-08-24 10:00:00,9.77,9.84,9.76,9.84,1335284.0,9.77,9.84,9.76,9.84,1335284.0
2022-08-24 10:10:00,9.84,9.88,9.82,9.86,1191056.0,9.84,9.88,9.82,9.86,1191056.0
2022-08-24 10:20:00,9.86,9.87,9.82,9.84,695250.0,9.86,9.87,9.82,9.84,695250.0
2022-08-24 10:30:00,9.84,9.94,9.84,9.89,1148082.0,9.84,9.94,9.84,9.89,1148082.0
2022-08-24 10:40:00,9.88,9.89,9.82,9.88,979468.0,9.88,9.89,9.82,9.88,979468.0
2022-08-24 10:50:00,9.89,9.92,9.85,9.91,788717.0,9.89,9.92,9.85,9.91,788717.0
2022-08-24 11:00:00,9.91,9.98,9.9,9.96,1231131.0,9.91,9.98,9.9,9.96,1231131.0
2022-08-24 11:10:00,9.96,10.05,9.96,10.01,1346387.0,9.96,10.05,9.96,10.01,1346387.0
2022-08-24 11:20:00,10.01,10.06,10.01,10.02,925558.0,10.01,10.06,10.01,10.02,925558.0
2022-08-24 11:30:00,10.03,10.03,9.98,10.02,781359.0,10.03,10.03,9.98,10.02,781359.0
2022-08-24 11:40:00,10.01,10.11,10.0,10.11,1091920.0,10.01,10.11,10.0,10.11,1091920.0
2022-08-24 11:50:00,10.11,10.12,10.1,10.1,781061.0,10.11,10.12,10.1,10.1,781061.0
2022-08-24 12:00:00,10.1,10.12,10.08,10.12,645168.0,10.1,10.12,10.08,10.12,645168.0
2022-08-24 12:10:00,10.12,10.12,10.07,10.09,509280.0,10.12,10.12,10.07,10.09,509280.0
2022-08-24 12:20:00,10.08,10.08,10.01,10.01,593716.0,10.08,10.08,10.01,10.01,593716.0
2022-08-24 12:30:00,10.02,10.05,9.99,10.02,819072.0,10.02,10.05,9.99,10.02,819072.0
2022-08-24 12:40:00,10.02,10.03,9.96,9.96,694257.0,10.02,10.03,9.96,9.96,694257.0
2022-08-24 12:50:00,9.97,10.0,9.94,9.99,579784.0,9.97,10.0,9.94,9.99,579784.0
2022-08-24 13:00:00,9.99,10.05,9.97,10.04,558905.0,9.99,10.05,9.97,10.04,558905.0
2022-08-24 13:10:00,10.04,10.05,10.01,10.03,295264.0,10.04,10.05,10.01,10.03,295264.0
2022-08-24 13:20:00,10.03,10.03,9.96,9.98,435433.0,10.03,10.03,9.96,9.98,435433.0
2022-08-24 13:30:00,9.97,10.02,9.97,10.02,398723.0,9.97,10.02,9.97,10.02,398723.0
2022-08-24 13:40:00,10.02,10.04,10.01,10.04,287577.0,10.02,10.04,10.01,10.04,287577.0
2022-08-24 13:50:00,10.04,10.05,10.02,10.04,446900.0,10.04,10.05,10.02,10.04,446900.0
2022-08-24 14:00:00,10.04,10.08,10.02,10.07,578547.0,10.04,10.08,10.02,10.07,578547.0
2022-08-24 14:10:00,10.08,10.08,10.03,10.04,439524.0,10.08,10.08,10.03,10.04,439524.0
2022-08-24 14:20:00,10.04,10.05,10.01,10.01,544043.0,10.04,10.05,10.01,10.01,544043.0
2022-08-24 14:30:00,10.01,10.03,9.98,10.0,546333.0,10.01,10.03,9.98,10.0,546333.0
2022-08-24 14:40:00,10.01,10.02,9.97,9.99,674803.0,10.01,10.02,9.97,9.99,674803.0
2022-08-24 14:50:00,10.0,10.01,9.97,10.0,745069.0,10.0,10.01,9.97,10.0,745069.0
2022-08-24 15:00:00,9.99,10.03,9.98,10.0,643720.0,9.99,10.03,9.98,10.0,643720.0
2022-08-24 15:10:00,10.0,10.01,9.97,9.99,583764.0,10.0,10.01,9.97,9.99,583764.0
2022-08-24 15:20:00,9.98,9.99,9.96,9.98,526752.0,9.98,9.99,9.96,9.98,526752.0
2022-08-24 15:30:00,9.98,10.02,9.97,10.02,849865.0,9.98,10.02,9.97,10.02,849865.0
2022-08-24 15:40:00,10.02,10.07,10.02,10.06,1539123.0,10.02,10.07,10.02,10.06,1539123.0
2022-08-24 15:50:00,10.05,10.09,10.04,10.06,2261798.0,10.05,10.09,10.04,10.06,2261798.0
2022-08-25 09:30:00,10.24,10.42,10.21,10.38,2973742.0,10.24,10.42,10.21,10.38,2973742.0
2022-08-25 09:40:00,10.38,10.45,10.33,10.43,1823170.0,10.38,10.45,10.33,10.43,1823170.0
2022-08-25 09:50:00,10.43,10.59,10.41,10.58,2361852.0,10.43,10.59,10.41,10.58,2361852.0
2022-08-25 10:00:00,10.58,10.67,10.55,10.6,2786391.0,10.58,10.67,10.55,10.6,2786391.0
2022-08-25 10:10:00,10.61,10.63,10.49,10.58,2713830.0,10.61,10.63,10.49,10.58,2713830.0
2022-08-25 10:20:00,10.57,10.69,10.56,10.66,2238603.0,10.57,10.69,10.56,10.66,2238603.0
2022-08-25 10:30:00,10.65,10.67,10.57,10.63,1496674.0,10.65,10.67,10.57,10.63,1496674.0
2022-08-25 10:40:00,10.63,10.65,10.52,10.57,1251129.0,10.63,10.65,10.52,10.57,1251129.0
2022-08-25 10:50:00,10.56,10.57,10.5,10.52,828510.0,10.56,10.57,10.5,10.52,828510.0
2022-08-25 11:00:00,10.51,10.52,10.44,10.45,1026516.0,10.51,10.52,10.44,10.45,1026516.0
2022-08-25 11:10:00,10.44,10.5,10.41,10.45,999173.0,10.44,10.5,10.41,10.45,999173.0
2022-08-25 11:20:00,10.45,10.46,10.38,10.41,935981.0,10.45,10.46,10.38,10.41,935981.0
2022-08-25 11:30:00,10.41,10.44,10.36,10.43,1055937.0,10.41,10.44,10.36,10.43,1055937.0
2022-08-25 11:40:00,10.43,10.49,10.4,10.47,1231660.0,10.43,10.49,10.4,10.47,1231660.0
2022-08-25 11:50:00,10.47,10.51,10.44,10.49,993005.0,10.47,10.51,10.44,10.49,993005.0
2022-08-25 12:00:00,10.49,10.51,10.44,10.47,938144.0,10.49,10.51,10.44,10.47,938144.0
2022-08-25 12:10:00,10.47,10.5,10.42,10.45,705324.0,10.47,10.5,10.42,10.45,705324.0
2022-08-25 12:20:00,10.44,10.48,10.4,10.47,396258.0,10.44,10.48,10.4,10.47,396258.0
2022-08-25 12:30:00,10.47,10.5,10.44,10.5,628339.0,10.47,10.5,10.44,10.5,628339.0
2022-08-25 12:40:00,10.5,10.5,10.44,10.46,699360.0,10.5,10.5,10.44,10.46,699360.0
2022-08-25 12:50:00,10.46,10.52,10.45,10.52,665181.0,10.46,10.52,10.45,10.52,665181.0
2022-08-25 13:00:00,10.52,10.56,10.5,10.52,631666.0,10.52,10.56,10.5,10.52,631666.0
2022-08-25 13:10:00,10.52,10.57,10.5,10.57,649365.0,10.52,10.57,10.5,10.57,649365.0
2022-08-25 13:20:00,10.57,10.6,10.55,10.59,752740.0,10.57,10.6,10.55,10.59,752740.0
2022-08-25 13:30:00,10.59,10.62,10.58,10.59,601170.0,10.59,10.62,10.58,10.59,601170.0
2022-08-25 13:40:00,10.59,10.6,10.57,10.59,429539.0,10.59,10.6,10.57,10.59,429539.0
2022-08-25 13:50:00,10.59,10.59,10.55,10.55,506530.0,10.59,10.59,10.55,10.55,506530.0
2022-08-25 14:00:00,10.56,10.57,10.52,10.54,548002.0,10.56,10.57,10.52,10.54,548002.0
2022-08-25 14:10:00,10.53,10.57,10.5,10.52,1026382.0,10.53,10.57,10.5,10.52,1026382.0
2022-08-25 14:20:00,10.52,10.52,10.48,10.51,764398.0,10.52,10.52,10.48,10.51,764398.0
2022-08-25 14:30:00,10.51,10.53,10.48,10.49,450866.0,10.51,10.53,10.48,10.49,450866.0
2022-08-25 14:40:00,10.49,10.49,10.44,10.44,720294.0,10.49,10.49,10.44,10.44,720294.0
2022-08-25 14:50:00,10.45,10.48,10.42,10.47,509661.0,10.45,10.48,10.42,10.47,509661.0
2022-08-25 15:00:00,10.47,10.48,10.43,10.44,531087.0,10.47,10.48,10.43,10.44,531087.0
2022-08-25 15:10:00,10.43,10.48,10.43,10.47,517846.0,10.43,10.48,10.43,10.47,517846.0
2022-08-25 15:20:00,10.47,10.5,10.47,10.5,836332.0,10.47,10.5,10.47,10.5,836332.0
2022-08-25 15:30:00,10.5,10.52,10.47,10.52,1076973.0,10.5,10.52,10.47,10.52,1076973.0
2022-08-25 15:40:00,10.52,10.55,10.5,10.54,1197075.0,10.52,10.55,10.5,10.54,1197075.0
2022-08-25 15:50:00,10.54,10.55,10.52,10.55,2159826.0,10.54,10.55,10.52,10.55,2159826.0
2022-08-26 09:30:00,10.62,10.86,10.53,10.65,3202611.0,10.62,10.86,10.53,10.65,3202611.0
2022-08-26 09:40:00,10.65,10.67,10.55,10.6,1524312.0,10.65,10.67,10.55,10.6,1524312.0
2022-08-26 09:50:00,10.59,10.63,10.5,10.57,1458493.0,10.59,10.63,10.5,10.57,1458493.0
2022-08-26 10:00:00,10.56,10.58,10.35,10.58,2904025.0,10.56,10.58,10.35,10.58,2904025.0
2022-08-26 10:10:00,10.57,10.59,10.42,10.46,1402295.0,10.57,10.59,10.42,10.46,1402295.0
2022-08-26 10:20:00,10.46,10.46,10.2,10.21,1895979.0,10.46,10.46,10.2,10.21,1895979.0
2022-08-26 10:30:00,10.21,10.22,10.13,10.16,1727349.0,10.21,10.22,10.13,10.16,1727349.0
2022-08-26 10:40:00,10.17,10.22,10.16,10.21,1368443.0,10.17,10.22,10.16,10.21,1368443.0
2022-08-26 10:50:00,10.21,10.22,10.11,10.11,1157892.0,10.21,10.22,10.11,10.11,1157892.0
2022-08-26 11:00:00,10.12,10.14,10.03,10.05,1201362.0,10.12,10.14,10.03,10.05,1201362.0
2022-08-26 11:10:00,10.05,10.11,10.03,10.05,964672.0,10.05,10.11,10.03,10.05,964672.0
2022-08-26 11:20:00,10.04,10.1,10.01,10.09,933949.0,10.04,10.1,10.01,10.09,933949.0
2022-08-26 11:30:00,10.09,10.13,10.07,10.1,891743.0,10.09,10.13,10.07,10.1,891743.0
2022-08-26 11:40:00,10.11,10.13,10.06,10.11,763795.0,10.11,10.13,10.06,10.11,763795.0
2022-08-26 11:50:00,10.11,10.13,10.05,10.09,735737.0,10.11,10.13,10.05,10.09,735737.0
2022-08-26 12:00:00,10.09,10.1,10.05,10.09,624051.0,10.09,10.1,10.05,10.09,624051.0
2022-08-26 12:10:00,10.09,10.13,10.05,10.07,935279.0,10.09,10.13,10.05,10.07,935279.0
2022-08-26 12:20:00,10.07,10.08,10.01,10.04,877016.0,10.07,10.08,10.01,10.04,877016.0
2022-08-26 12:30:00,10.05,10.06,10.01,10.06,412690.0,10.05,10.06,10.01,10.06,412690.0
2022-08-26 12:40:00,10.05,10.1,10.05,10.08,562776.0,10.05,10.1,10.05,10.08,562776.0
2022-08-26 12:50:00,10.09,10.09,10.06,10.09,855263.0,10.09,10.09,10.06,10.09,855263.0
2022-08-26 13:00:00,10.09,10.14,10.06,10.13,775291.0,10.09,10.14,10.06,10.13,775291.0
2022-08-26 13:10:00,10.13,10.15,10.08,10.09,596636.0,10.13,10.15,10.08,10.09,596636.0
2022-08-26 13:20:00,10.1,10.12,10.07,10.08,445606.0,10.1,10.12,10.07,10.08,445606.0
2022-08-26 13:30:00,10.08,10.08,10.03,10.07,748870.0,10.08,10.08,10.03,10.07,748870.0
2022-08-26 13:40:00,10.06,10.06,10.03,10.05,418470.0,10.06,10.06,10.03,10.05,418470.0
2022-08-26 13:50:00,10.05,10.07,10.03,10.06,399318.0,10.05,10.07,10.03,10.06,399318.0
2022-08-26 14:00:00,10.06,10.08,10.05,10.06,322564.0,10.06,10.08,10.05,10.06,322564.0
2022-08-26 14:10:00,10.05,10.06,10.01,10.02,602926.0,10.05,10.06,10.01,10.02,602926.0
2022-08-26 14:20:00,10.02,10.05,10.01,10.04,439044.0,10.02,10.05,10.01,10.04,439044.0
2022-08-26 14:30:00,10.04,10.05,10.02,10.03,455679.0,10.04,10.05,10.02,10.03,455679.0
2022-08-26 14:40:00,10.03,10.04,10.01,10.03,548571.0,10.03,10.04,10.01,10.03,548571.0
2022-08-26 14:50:00,10.03,10.03,10.0,10.02,790995.0,10.03,10.03,10.0,10.02,790995.0
2022-08-26 15:00:00,10.02,10.05,10.0,10.01,548111.0,10.02,10.05,10.0,10.01,548111.0
2022-08-26 15:10:00,10.0,10.06,9.99,10.06,1059902.0,10.0,10.06,9.99,10.06,1059902.0
2022-08-26 15:20:00,10.05,10.06,10.03,10.04,681082.0,10.05,10.06,10.03,10.04,681082.0
2022-08-26 15:30:00,10.04,10.05,10.0,10.02,621926.0,10.04,10.05,10.0,10.02,621926.0
2022-08-26 15:40:00,10.02,10.02,9.97,9.99,1328423.0,10.02,10.02,9.97,9.99,1328423.0
2022-08-26 15:50:00,9.99,10.01,9.97,9.97,2365263.0,9.99,10.01,9.97,9.97,2365263.0
2022-08-29 09:30:00,9.76,9.92,9.64,9.88,2970433.0,9.76,9.92,9.64,9.88,2970433.0
2022-08-29 09:40:00,9.89,9.95,9.79,9.82,1802031.0,9.89,9.95,9.79,9.82,1802031.0
2022-08-29 09:50:00,9.82,10.04,9.81,9.96,1330681.0,9.82,10.04,9.81,9.96,1330681.0
2022-08-29 10:00:00,9.96,9.99,9.88,9.93,960510.0,9.96,9.99,9.88,9.93,960510.0
2022-08-29 10:10:00,9.93,10.02,9.9,9.97,832101.0,9.93,10.02,9.9,9.97,832101.0
2022-08-29 10:20:00,9.97,9.99,9.88,9.88,622379.0,9.97,9.99,9.88,9.88,622379.0
2022-08-29 10:30:00,9.88,9.93,9.79,9.79,842084.0,9.88,9.93,9.79,9.79,842084.0
2022-08-29 10:40:00,9.8,9.82,9.76,9.81,774158.0,9.8,9.82,9.76,9.81,774158.0
2022-08-29 10:50:00,9.8,9.83,9.76,9.77,679044.0,9.8,9.83,9.76,9.77,679044.0
2022-08-29 11:00:00,9.77,9.84,9.76,9.81,587427.0,9.77,9.84,9.76,9.81,587427.0
2022-08-29 11:10:00,9.81,9.84,9.78,9.83,551325.0,9.81,9.84,9.78,9.83,551325.0
2022-08-29 11:20:00,9.83,9.86,9.81,9.85,484279.0,9.83,9.86,9.81,9.85,484279.0
2022-08-29 11:30:00,9.85,9.9,9.78,9.86,728415.0,9.85,9.9,9.78,9.86,728415.0
2022-08-29 11:40:00,9.86,9.86,9.81,9.86,457176.0,9.86,9.86,9.81,9.86,457176.0
2022-08-29 11:50:00,9.86,9.88,9.83,9.87,339308.0,9.86,9.88,9.83,9.87,339308.0
2022-08-29 12:00:00,9.88,9.91,9.86,9.91,451883.0,9.88,9.91,9.86,9.91,451883.0
2022-08-29 12:10:00,9.9,9.92,9.87,9.91,490880.0,9.9,9.92,9.87,9.91,490880.0
2022-08-29 12:20:00,9.91,9.91,9.86,9.87,538749.0,9.91,9.91,9.86,9.87,538749.0
2022-08-29 12:30:00,9.87,9.87,9.83,9.86,517765.0,9.87,9.87,9.83,9.86,517765.0
2022-08-29 12:40:00,9.85,9.91,9.84,9.91,548113.0,9.85,9.91,9.84,9.91,548113.0
2022-08-29 12:50:00,9.91,9.92,9.89,9.89,440377.0,9.91,9.92,9.89,9.89,440377.0
2022-08-29 13:00:00,9.9,9.94,9.89,9.92,733365.0,9.9,9.94,9.89,9.92,733365.0
2022-08-29 13:10:00,9.92,9.93,9.86,9.88,464330.0,9.92,9.93,9.86,9.88,464330.0
2022-08-29 13:20:00,9.88,9.91,9.87,9.91,367999.0,9.88,9.91,9.87,9.91,367999.0
2022-08-29 13:30:00,9.91,9.93,9.89,9.9,599489.0,9.91,9.93,9.89,9.9,599489.0
2022-08-29 13:40:00,9.9,9.99,9.89,9.96,1086894.0,9.9,9.99,9.89,9.96,1086894.0
2022-08-29 13:50:00,9.96,10.0,9.94,9.99,545620.0,9.96,10.0,9.94,9.99,545620.0
2022-08-29 14:00:00,9.99,9.99,9.94,9.95,502545.0,9.99,9.99,9.94,9.95,502545.0
2022-08-29 14:10:00,9.95,9.96,9.91,9.93,440139.0,9.95,9.96,9.91,9.93,440139.0
2022-08-29 14:20:00,9.93,9.97,9.91,9.95,581922.0,9.93,9.97,9.91,9.95,581922.0
2022-08-29 14:30:00,9.95,9.97,9.93,9.95,338615.0,9.95,9.97,9.93,9.95,338615.0
2022-08-29 14:40:00,9.95,9.95,9.92,9.94,368055.0,9.95,9.95,9.92,9.94,368055.0
2022-08-29 14:50:00,9.93,9.94,9.88,9.93,505003.0,9.93,9.94,9.88,9.93,505003.0
2022-08-29 15:00:00,9.93,9.96,9.89,9.91,423505.0,9.93,9.96,9.89,9.91,423505.0
2022-08-29 15:10:00,9.91,9.94,9.89,9.91,514038.0,9.91,9.94,9.89,9.91,514038.0
2022-08-29 15:20:00,9.91,9.92,9.88,9.88,445454.0,9.91,9.92,9.88,9.88,445454.0
2022-08-29 15:30:00,9.88,9.9,9.86,9.89,581240.0,9.88,9.9,9.86,9.89,581240.0
2022-08-29 15:40:00,9.89,9.89,9.84,9.86,675532.0,9.89,9.89,9.84,9.86,675532.0
2022-08-29 15:50:00,9.86,9.88,9.82,9.83,1632656.0,9.86,9.88,9.82,9.83,1632656.0
2022-08-30 09:30:00,10.07,10.33,10.07,10.29,4008910.0,10.07,10.33,10.07,10.29,4008910.0
2022-08-30 09:40:00,10.28,10.31,10.11,10.17,2267239.0,10.28,10.31,10.11,10.17,2267239.0
2022-08-30 09:50:00,10.16,10.17,9.98,10.0,1580616.0,10.16,10.17,9.98,10.0,1580616.0
2022-08-30 10:00:00,10.0,10.02,9.84,9.85,1533808.0,10.0,10.02,9.84,9.85,1533808.0
2022-08-30 10:10:00,9.85,9.9,9.77,9.87,1363238.0,9.85,9.9,9.77,9.87,1363238.0
2022-08-30 10:20:00,9.87,9.9,9.81,9.88,938512.0,9.87,9.9,9.81,9.88,938512.0
2022-08-30 10:30:00,9.87,9.87,9.73,9.78,1330313.0,9.87,9.87,9.73,9.78,1330313.0
2022-08-30 10:40:00,9.78,9.78,9.65,9.67,1296632.0,9.78,9.78,9.65,9.67,1296632.0
2022-08-30 10:50:00,9.67,9.77,9.63,9.77,1210947.0,9.67,9.77,9.63,9.77,1210947.0
2022-08-30 11:00:00,9.77,9.79,9.71,9.72,841697.0,9.77,9.79,9.71,9.72,841697.0
2022-08-30 11:10:00,9.72,9.73,9.66,9.72,723814.0,9.72,9.73,9.66,9.72,723814.0
2022-08-30 11:20:00,9.72,9.73,9.65,9.67,908965.0,9.72,9.73,9.65,9.67,908965.0
2022-08-30 11:30:00,9.67,9.75,9.65,9.71,741835.0,9.67,9.75,9.65,9.71,741835.0
2022-08-30 11:40:00,9.71,9.73,9.67,9.71,628708.0,9.71,9.73,9.67,9.71,628708.0
2022-08-30 11:50:00,9.7,9.78,9.7,9.75,547432.0,9.7,9.78,9.7,9.75,547432.0
2022-08-30 12:00:00,9.76,9.77,9.73,9.73,371444.0,9.76,9.77,9.73,9.73,371444.0
2022-08-30 12:10:00,9.73,9.8,9.71,9.75,633494.0,9.73,9.8,9.71,9.75,633494.0
2022-08-30 12:20:00,9.75,9.75,9.7,9.73,335015.0,9.75,9.75,9.7,9.73,335015.0
2022-08-30 12:30:00,9.74,9.74,9.69,9.74,845634.0,9.74,9.74,9.69,9.74,845634.0
2022-08-30 12:40:00,9.74,9.74,9.66,9.66,1050212.0,9.74,9.74,9.66,9.66,1050212.0
2022-08-30 12:50:00,9.67,9.7,9.65,9.66,613200.0,9.67,9.7,9.65,9.66,613200.0
2022-08-30 13:00:00,9.66,9.68,9.62,9.64,855102.0,9.66,9.68,9.62,9.64,855102.0
2022-08-30 13:10:00,9.64,9.66,9.6,9.61,646084.0,9.64,9.66,9.6,9.61,646084.0
2022-08-30 13:20:00,9.6,9.63,9.58,9.62,464599.0,9.6,9.63,9.58,9.62,464599.0
2022-08-30 13:30:00,9.62,9.64,9.59,9.61,577021.0,9.62,9.64,9.59,9.61,577021.0
2022-08-30 13:40:00,9.61,9.64,9.57,9.63,643735.0,9.61,9.64,9.57,9.63,643735.0
2022-08-30 13:50:00,9.62,9.65,9.59,9.61,619347.0,9.62,9.65,9.59,9.61,619347.0
2022-08-30 14:00:00,9.6,9.64,9.58,9.63,638837.0,9.6,9.64,9.58,9.63,638837.0
2022-08-30 14:10:00,9.63,9.68,9.63,9.66,513697.0,9.63,9.68,9.63,9.66,513697.0
2022-08-30 14:20:00,9.66,9.69,9.63,9.67,730017.0,9.66,9.69,9.63,9.67,730017.0
2022-08-30 14:30:00,9.67,9.74,9.66,9.74,709245.0,9.67,9.74,9.66,9.74,709245.0
2022-08-30 14:40:00,9.74,9.75,9.7,9.75,559815.0,9.74,9.75,9.7,9.75,559815.0
2022-08-30 14:50:00,9.75,9.79,9.73,9.77,611326.0,9.75,9.79,9.73,9.77,611326.0
2022-08-30 15:00:00,9.77,9.85,9.76,9.85,645308.0,9.77,9.85,9.76,9.85,645308.0
2022-08-30 15:10:00,9.85,9.85,9.79,9.8,766600.0,9.85,9.85,9.79,9.8,766600.0
2022-08-30 15:20:00,9.8,9.8,9.74,9.76,543437.0,9.8,9.8,9.74,9.76,543437.0
2022-08-30 15:30:00,9.76,9.76,9.71,9.76,885712.0,9.76,9.76,9.71,9.76,885712.0
2022-08-30 15:40:00,9.76,9.78,9.71,9.73,1076907.0,9.76,9.78,9.71,9.73,1076907.0
2022-08-30 15:50:00,9.74,9.78,9.72,9.77,1770838.0,9.74,9.78,9.72,9.77,1770838.0
2022-08-31 09:30:00,9.91,9.96,9.72,9.78,2612135.0,9.91,9.96,9.72,9.78,2612135.0
2022-08-31 09:40:00,9.78,9.94,9.74,9.93,1593515.0,9.78,9.94,9.74,9.93,1593515.0
2022-08-31 09:50:00,9.93,9.96,9.77,9.78,1315162.0,9.93,9.96,9.77,9.78,1315162.0
2022-08-31 10:00:00,9.78,9.8,9.69,9.72,1417082.0,9.78,9.8,9.69,9.72,1417082.0
2022-08-31 10:10:00,9.73,9.8,9.7,9.77,1175351.0,9.73,9.8,9.7,9.77,1175351.0
2022-08-31 10:20:00,9.77,9.81,9.7,9.71,725787.0,9.77,9.81,9.7,9.71,725787.0
2022-08-31 10:30:00,9.71,9.74,9.65,9.67,873419.0,9.71,9.74,9.65,9.67,873419.0
2022-08-31 10:40:00,9.66,9.76,9.64,9.74,718159.0,9.66,9.76,9.64,9.74,718159.0
2022-08-31 10:50:00,9.74,9.76,9.64,9.65,677886.0,9.74,9.76,9.64,9.65,677886.0
2022-08-31 11:00:00,9.64,9.65,9.56,9.61,963491.0,9.64,9.65,9.56,9.61,963491.0
2022-08-31 11:10:00,9.6,9.65,9.57,9.64,604765.0,9.6,9.65,9.57,9.64,604765.0
2022-08-31 11:20:00,9.64,9.66,9.59,9.61,644357.0,9.64,9.66,9.59,9.61,644357.0
2022-08-31 11:30:00,9.6,9.64,9.57,9.62,773770.0,9.6,9.64,9.57,9.62,773770.0
2022-08-31 11:40:00,9.61,9.64,9.6,9.6,463107.0,9.61,9.64,9.6,9.6,463107.0
2022-08-31 11:50:00,9.6,9.64,9.58,9.61,924809.0,9.6,9.64,9.58,9.61,924809.0
2022-08-31 12:00:00,9.61,9.63,9.58,9.6,668637.0,9.61,9.63,9.58,9.6,668637.0
2022-08-31 12:10:00,9.59,9.63,9.58,9.6,459120.0,9.59,9.63,9.58,9.6,459120.0
2022-08-31 12:20:00,9.6,9.6,9.57,9.59,581033.0,9.6,9.6,9.57,9.59,581033.0
2022-08-31 12:30:00,9.59,9.61,9.57,9.58,581947.0,9.59,9.61,9.57,9.58,581947.0
2022-08-31 12:40:00,9.57,9.59,9.54,9.56,1099814.0,9.57,9.59,9.54,9.56,1099814.0
2022-08-31 12:50:00,9.55,9.56,9.52,9.55,669591.0,9.55,9.56,9.52,9.55,669591.0
2022-08-31 13:00:00,9.55,9.56,9.53,9.55,690758.0,9.55,9.56,9.53,9.55,690758.0
2022-08-31 13:10:00,9.55,9.58,9.53,9.54,691506.0,9.55,9.58,9.53,9.54,691506.0
2022-08-31 13:20:00,9.53,9.58,9.51,9.57,807416.0,9.53,9.58,9.51,9.57,807416.0
2022-08-31 13:30:00,9.56,9.58,9.54,9.54,498674.0,9.56,9.58,9.54,9.54,498674.0
2022-08-31 13:40:00,9.55,9.57,9.52,9.55,699201.0,9.55,9.57,9.52,9.55,699201.0
2022-08-31 13:50:00,9.54,9.58,9.53,9.56,572495.0,9.54,9.58,9.53,9.56,572495.0
2022-08-31 14:00:00,9.56,9.59,9.53,9.56,565152.0,9.56,9.59,9.53,9.56,565152.0
2022-08-31 14:10:00,9.57,9.58,9.54,9.55,503699.0,9.57,9.58,9.54,9.55,503699.0
2022-08-31 14:20:00,9.54,9.56,9.52,9.52,640944.0,9.54,9.56,9.52,9.52,640944.0
2022-08-31 14:30:00,9.52,9.53,9.5,9.51,812884.0,9.52,9.53,9.5,9.51,812884.0
2022-08-31 14:40:00,9.51,9.53,9.49,9.49,1073109.0,9.51,9.53,9.49,9.49,1073109.0
2022-08-31 14:50:00,9.5,9.51,9.45,9.47,710187.0,9.5,9.51,9.45,9.47,710187.0
2022-08-31 15:00:00,9.47,9.52,9.46,9.51,801635.0,9.47,9.52,9.46,9.51,801635.0
2022-08-31 15:10:00,9.5,9.55,9.49,9.53,618696.0,9.5,9.55,9.49,9.53,618696.0
2022-08-31 15:20:00,9.53,9.53,9.48,9.5,643726.0,9.53,9.53,9.48,9.5,643726.0
2022-08-31 15:30:00,9.49,9.52,9.49,9.52,652527.0,9.49,9.52,9.49,9.52,652527.0
2022-08-31 15:40:00,9.52,9.57,9.49,9.54,1334298.0,9.52,9.57,9.49,9.54,1334298.0
2022-08-31 15:50:00,9.54,9.54,9.45,9.46,2278141.0,9.54,9.54,9.45,9.46,2278141.0
2022-09-01 09:30:00,9.29,9.31,9.11,9.18,3509917.0,9.29,9.31,9.11,9.18,3509917.0
2022-09-01 09:40:00,9.17,9.25,9.13,9.14,1440362.0,9.17,9.25,9.13,9.14,1440362.0
2022-09-01 09:50:00,9.14,9.16,9.08,9.12,1555771.0,9.14,9.16,9.08,9.12,1555771.0
2022-09-01 10:00:00,9.11,9.12,9.0,9.03,1980824.0,9.11,9.12,9.0,9.03,1980824.0
2022-09-01 10:10:00,9.02,9.03,8.94,8.98,2257950.0,9.02,9.03,8.94,8.98,2257950.0
2022-09-01 10:20:00,8.97,9.11,8.97,9.09,1674264.0,8.97,9.11,8.97,9.09,1674264.0
2022-09-01 10:30:00,9.09,9.09,9.01,9.04,1036824.0,9.09,9.09,9.01,9.04,1036824.0
2022-09-01 10:40:00,9.03,9.06,9.0,9.02,675146.0,9.03,9.06,9.0,9.02,675146.0
2022-09-01 10:50:00,9.01,9.07,9.01,9.02,1070176.0,9.01,9.07,9.01,9.02,1070176.0
2022-09-01 11:00:00,9.02,9.04,8.94,9.03,1375932.0,9.02,9.04,8.94,9.03,1375932.0
2022-09-01 11:10:00,9.03,9.05,8.99,9.0,1455288.0,9.03,9.05,8.99,9.0,1455288.0
2022-09-01 11:20:00,9.0,9.01,8.95,8.99,709381.0,9.0,9.01,8.95,8.99,709381.0
2022-09-01 11:30:00,8.98,9.07,8.98,9.01,1050818.0,8.98,9.07,8.98,9.01,1050818.0
2022-09-01 11:40:00,9.01,9.01,8.96,9.0,786556.0,9.01,9.01,8.96,9.0,786556.0
2022-09-01 11:50:00,9.01,9.03,8.97,8.99,564364.0,9.01,9.03,8.97,8.99,564364.0
2022-09-01 12:00:00,8.99,9.05,8.98,9.05,543671.0,8.99,9.05,8.98,9.05,543671.0
2022-09-01 12:10:00,9.04,9.05,9.0,9.03,647246.0,9.04,9.05,9.0,9.03,647246.0
2022-09-01 12:20:00,9.03,9.07,9.01,9.05,676721.0,9.03,9.07,9.01,9.05,676721.0
2022-09-01 12:30:00,9.05,9.09,9.02,9.03,1005402.0,9.05,9.09,9.02,9.03,1005402.0
2022-09-01 12:40:00,9.03,9.08,9.02,9.07,902337.0,9.03,9.08,9.02,9.07,902337.0
2022-09-01 12:50:00,9.07,9.13,9.06,9.13,730304.0,9.07,9.13,9.06,9.13,730304.0
2022-09-01 13:00:00,9.13,9.19,9.11,9.19,758729.0,9.13,9.19,9.11,9.19,758729.0
2022-09-01 13:10:00,9.19,9.2,9.16,9.18,646633.0,9.19,9.2,9.16,9.18,646633.0
2022-09-01 13:20:00,9.18,9.26,9.17,9.25,531132.0,9.18,9.26,9.17,9.25,531132.0
2022-09-01 13:30:00,9.26,9.26,9.19,9.21,690844.0,9.26,9.26,9.19,9.21,690844.0
2022-09-01 13:40:00,9.21,9.22,9.15,9.17,620761.0,9.21,9.22,9.15,9.17,620761.0
2022-09-01 13:50:00,9.17,9.2,9.16,9.19,344407.0,9.17,9.2,9.16,9.19,344407.0
2022-09-01 14:00:00,9.19,9.23,9.17,9.21,454444.0,9.19,9.23,9.17,9.21,454444.0
2022-09-01 14:10:00,9.21,9.25,9.19,9.21,578510.0,9.21,9.25,9.19,9.21,578510.0
2022-09-01 14:20:00,9.22,9.28,9.21,9.27,581163.0,9.22,9.28,9.21,9.27,581163.0
2022-09-01 14:30:00,9.27,9.33,9.26,9.28,609686.0,9.27,9.33,9.26,9.28,609686.0
2022-09-01 14:40:00,9.28,9.3,9.26,9.27,452111.0,9.28,9.3,9.26,9.27,452111.0
2022-09-01 14:50:00,9.28,9.31,9.25,9.27,610668.0,9.28,9.31,9.25,9.27,610668.0
2022-09-01 15:00:00,9.28,9.33,9.26,9.32,628402.0,9.28,9.33,9.26,9.32,628402.0
2022-09-01 15:10:00,9.32,9.36,9.3,9.34,755905.0,9.32,9.36,9.3,9.34,755905.0
2022-09-01 15:20:00,9.35,9.35,9.28,9.29,801073.0,9.35,9.35,9.28,9.29,801073.0
2022-09-01 15:30:00,9.29,9.33,9.28,9.32,698650.0,9.29,9.33,9.28,9.32,698650.0
2022-09-01 15:40:00,9.32,9.33,9.27,9.27,1221745.0,9.32,9.33,9.27,9.27,1221745.0
2022-09-01 15:50:00,9.28,9.36,9.27,9.35,2509942.0,9.28,9.36,9.27,9.35,2509942.0
2022-09-02 09:30:00,9.59,9.71,9.43,9.5,3635018.0,9.59,9.71,9.43,9.5,3635018.0
2022-09-02 09:40:00,9.5,9.5,9.29,9.43,2396488.0,9.5,9.5,9.29,9.43,2396488.0
2022-09-02 09:50:00,9.43,9.5,9.37,9.38,1158495.0,9.43,9.5,9.37,9.38,1158495.0
2022-09-02 10:00:00,9.38,9.43,9.3,9.41,1069645.0,9.38,9.43,9.3,9.41,1069645.0
2022-09-02 10:10:00,9.41,9.55,9.4,9.5,1036400.0,9.41,9.55,9.4,9.5,1036400.0
2022-09-02 10:20:00,9.49,9.54,9.45,9.54,935854.0,9.49,9.54,9.45,9.54,935854.0
2022-09-02 10:30:00,9.54,9.63,9.51,9.62,969241.0,9.54,9.63,9.51,9.62,969241.0
2022-09-02 10:40:00,9.62,9.64,9.56,9.6,1253891.0,9.62,9.64,9.56,9.6,1253891.0
2022-09-02 10:50:00,9.6,9.61,9.53,9.59,1097991.0,9.6,9.61,9.53,9.59,1097991.0
2022-09-02 11:00:00,9.6,9.66,9.58,9.63,1372046.0,9.6,9.66,9.58,9.63,1372046.0
2022-09-02 11:10:00,9.63,9.66,9.61,9.66,1023174.0,9.63,9.66,9.61,9.66,1023174.0
2022-09-02 11:20:00,9.66,9.68,9.6,9.62,879520.0,9.66,9.68,9.6,9.62,879520.0
2022-09-02 11:30:00,9.61,9.64,9.59,9.63,754630.0,9.61,9.64,9.59,9.63,754630.0
2022-09-02 11:40:00,9.63,9.66,9.6,9.65,669224.0,9.63,9.66,9.6,9.65,669224.0
2022-09-02 11:50:00,9.65,9.69,9.64,9.68,892254.0,9.65,9.69,9.64,9.68,892254.0
2022-09-02 12:00:00,9.68,9.68,9.63,9.67,711456.0,9.68,9.68,9.63,9.67,711456.0
2022-09-02 12:10:00,9.67,9.68,9.62,9.63,563599.0,9.67,9.68,9.62,9.63,563599.0
2022-09-02 12:20:00,9.63,9.64,9.54,9.56,745218.0,9.63,9.64,9.54,9.56,745218.0
2022-09-02 12:30:00,9.56,9.57,9.47,9.5,546496.0,9.56,9.57,9.47,9.5,546496.0
2022-09-02 12:40:00,9.5,9.5,9.41,9.42,813879.0,9.5,9.5,9.41,9.42,813879.0
2022-09-02 12:50:00,9.43,9.45,9.39,9.44,691056.0,9.43,9.45,9.39,9.44,691056.0
2022-09-02 13:00:00,9.44,9.44,9.35,9.38,572263.0,9.44,9.44,9.35,9.38,572263.0
2022-09-02 13:10:00,9.38,9.42,9.36,9.38,415731.0,9.38,9.42,9.36,9.38,415731.0
2022-09-02 13:20:00,9.38,9.39,9.3,9.33,473405.0,9.38,9.39,9.3,9.33,473405.0
2022-09-02 13:30:00,9.33,9.38,9.31,9.35,605306.0,9.33,9.38,9.31,9.35,605306.0
2022-09-02 13:40:00,9.35,9.38,9.3,9.32,567010.0,9.35,9.38,9.3,9.32,567010.0
2022-09-02 13:50:00,9.31,9.33,9.27,9.32,727137.0,9.31,9.33,9.27,9.32,727137.0
2022-09-02 14:00:00,9.32,9.38,9.31,9.37,561290.0,9.32,9.38,9.31,9.37,561290.0
2022-09-02 14:10:00,9.37,9.38,9.34,9.35,374166.0,9.37,9.38,9.34,9.35,374166.0
2022-09-02 14:20:00,9.35,9.43,9.34,9.43,528685.0,9.35,9.43,9.34,9.43,528685.0
2022-09-02 14:30:00,9.42,9.46,9.39,9.45,621690.0,9.42,9.46,9.39,9.45,621690.0
2022-09-02 14:40:00,9.45,9.46,9.4,9.41,504097.0,9.45,9.46,9.4,9.41,504097.0
2022-09-02 14:50:00,9.41,9.42,9.37,9.39,600939.0,9.41,9.42,9.37,9.39,600939.0
2022-09-02 15:00:00,9.39,9.46,9.38,9.43,554963.0,9.39,9.46,9.38,9.43,554963.0
2022-09-02 15:10:00,9.43,9.44,9.39,9.42,440788.0,9.43,9.44,9.39,9.42,440788.0
2022-09-02 15:20:00,9.41,9.43,9.36,9.39,564445.0,9.41,9.43,9.36,9.39,564445.0
2022-09-02 15:30:00,9.39,9.4,9.33,9.35,575326.0,9.39,9.4,9.33,9.35,575326.0
2022-09-02 15:40:00,9.35,9.36,9.31,9.36,1009838.0,9.35,9.36,9.31,9.36,1009838.0
2022-09-02 15:50:00,9.35,9.41,9.35,9.4,2524960.0,9.35,9.41,9.35,9.4,2524960.0
2022-09-06 09:30:00,9.55,9.72,9.48,9.49,3322665.0,9.55,9.72,9.48,9.49,3322665.0
2022-09-06 09:40:00,9.49,9.51,9.3,9.35,1922892.0,9.49,9.51,9.3,9.35,1922892.0
2022-09-06 09:50:00,9.35,9.35,9.2,9.26,1818442.0,9.35,9.35,9.2,9.26,1818442.0
2022-09-06 10:00:00,9.25,9.25,9.15,9.24,1359765.0,9.25,9.25,9.15,9.24,1359765.0
2022-09-06 10:10:00,9.24,9.3,9.18,9.29,749285.0,9.24,9.3,9.18,9.29,749285.0
2022-09-06 10:20:00,9.29,9.3,9.19,9.29,852141.0,9.29,9.3,9.19,9.29,852141.0
2022-09-06 10:30:00,9.28,9.29,9.18,9.26,843735.0,9.28,9.29,9.18,9.26,843735.0
2022-09-06 10:40:00,9.26,9.31,9.24,9.25,1010142.0,9.26,9.31,9.24,9.25,1010142.0
2022-09-06 10:50:00,9.25,9.32,9.24,9.27,952472.0,9.25,9.32,9.24,9.27,952472.0
2022-09-06 11:00:00,9.28,9.36,9.25,9.32,565092.0,9.28,9.36,9.25,9.32,565092.0
2022-09-06 11:10:00,9.33,9.34,9.29,9.32,529103.0,9.33,9.34,9.29,9.32,529103.0
2022-09-06 11:20:00,9.32,9.37,9.29,9.3,630842.0,9.32,9.37,9.29,9.3,630842.0
2022-09-06 11:30:00,9.3,9.38,9.29,9.35,701714.0,9.3,9.38,9.29,9.35,701714.0
2022-09-06 11:40:00,9.35,9.43,9.34,9.41,632379.0,9.35,9.43,9.34,9.41,632379.0
2022-09-06 11:50:00,9.42,9.49,9.41,9.43,720318.0,9.42,9.49,9.41,9.43,720318.0
2022-09-06 12:00:00,9.44,9.49,9.41,9.42,764463.0,9.44,9.49,9.41,9.42,764463.0
2022-09-06 12:10:00,9.41,9.45,9.38,9.38,713674.0,9.41,9.45,9.38,9.38,713674.0
2022-09-06 12:20:00,9.38,9.4,9.34,9.39,635386.0,9.38,9.4,9.34,9.39,635386.0
2022-09-06 12:30:00,9.39,9.4,9.35,9.38,522577.0,9.39,9.4,9.35,9.38,522577.0
2022-09-06 12:40:00,9.38,9.42,9.35,9.42,559703.0,9.38,9.42,9.35,9.42,559703.0
2022-09-06 12:50:00,9.42,9.42,9.37,9.39,471332.0,9.42,9.42,9.37,9.39,471332.0
2022-09-06 13:00:00,9.39,9.4,9.33,9.33,404511.0,9.39,9.4,9.33,9.33,404511.0
2022-09-06 13:10:00,9.33,9.37,9.32,9.36,510918.0,9.33,9.37,9.32,9.36,510918.0
2022-09-06 13:20:00,9.37,9.38,9.33,9.34,304917.0,9.37,9.38,9.33,9.34,304917.0
2022-09-06 13:30:00,9.33,9.38,9.33,9.36,461545.0,9.33,9.38,9.33,9.36,461545.0
2022-09-06 13:40:00,9.36,9.38,9.33,9.35,247293.0,9.36,9.38,9.33,9.35,247293.0
2022-09-06 13:50:00,9.35,9.41,9.32,9.41,380197.0,9.35,9.41,9.32,9.41,380197.0
2022-09-06 14:00:00,9.4,9.42,9.37,9.38,606259.0,9.4,9.42,9.37,9.38,606259.0
2022-09-06 14:10:00,9.38,9.44,9.38,9.41,704511.0,9.38,9.44,9.38,9.41,704511.0
2022-09-06 14:20:00,9.41,9.41,9.37,9.38,506586.0,9.41,9.41,9.37,9.38,506586.0
2022-09-06 14:30:00,9.39,9.42,9.36,9.39,600731.0,9.39,9.42,9.36,9.39,600731.0
2022-09-06 14:40:00,9.39,9.4,9.36,9.39,400165.0,9.39,9.4,9.36,9.39,400165.0
2022-09-06 14:50:00,9.39,9.4,9.36,9.37,512799.0,9.39,9.4,9.36,9.37,512799.0
2022-09-06 15:00:00,9.37,9.39,9.34,9.39,759524.0,9.37,9.39,9.34,9.39,759524.0
2022-09-06 15:10:00,9.38,9.42,9.38,9.4,635046.0,9.38,9.42,9.38,9.4,635046.0
2022-09-06 15:20:00,9.4,9.44,9.37,9.41,682674.0,9.4,9.44,9.37,9.41,682674.0
2022-09-06 15:30:00,9.42,9.42,9.36,9.39,791031.0,9.42,9.42,9.36,9.39,791031.0
2022-09-06 15:40:00,9.39,9.43,9.39,9.42,1007554.0,9.39,9.43,9.39,9.42,1007554.0
2022-09-06 15:50:00,9.41,9.45,9.4,9.44,1964914.0,9.41,9.45,9.4,9.44,1964914.0
2022-09-07 09:30:00,9.39,9.62,9.39,9.61,2405613.0,9.39,9.62,9.39,9.61,2405613.0
2022-09-07 09:40:00,9.6,9.72,9.56,9.71,2400333.0,9.6,9.72,9.56,9.71,2400333.0
2022-09-07 09:50:00,9.71,9.72,9.57,9.58,1475001.0,9.71,9.72,9.57,9.58,1475001.0
2022-09-07 10:00:00,9.58,9.58,9.47,9.49,1351739.0,9.58,9.58,9.47,9.49,1351739.0
2022-09-07 10:10:00,9.5,9.52,9.42,9.51,1023128.0,9.5,9.52,9.42,9.51,1023128.0
2022-09-07 10:20:00,9.51,9.54,9.45,9.51,869983.0,9.51,9.54,9.45,9.51,869983.0
2022-09-07 10:30:00,9.51,9.56,9.5,9.53,932439.0,9.51,9.56,9.5,9.53,932439.0
2022-09-07 10:40:00,9.53,9.54,9.46,9.49,620741.0,9.53,9.54,9.46,9.49,620741.0
2022-09-07 10:50:00,9.49,9.55,9.47,9.53,543597.0,9.49,9.55,9.47,9.53,543597.0
2022-09-07 11:00:00,9.53,9.6,9.51,9.59,556706.0,9.53,9.6,9.51,9.59,556706.0
2022-09-07 11:10:00,9.6,9.64,9.58,9.62,978144.0,9.6,9.64,9.58,9.62,978144.0
2022-09-07 11:20:00,9.62,9.63,9.58,9.59,801571.0,9.62,9.63,9.58,9.59,801571.0
2022-09-07 11:30:00,9.59,9.61,9.55,9.6,495541.0,9.59,9.61,9.55,9.6,495541.0
2022-09-07 11:40:00,9.6,9.62,9.55,9.62,474987.0,9.6,9.62,9.55,9.62,474987.0
2022-09-07 11:50:00,9.61,9.64,9.59,9.61,571998.0,9.61,9.64,9.59,9.61,571998.0
2022-09-07 12:00:00,9.61,9.62,9.57,9.59,590128.0,9.61,9.62,9.57,9.59,590128.0
2022-09-07 12:10:00,9.6,9.6,9.55,9.55,491211.0,9.6,9.6,9.55,9.55,491211.0
2022-09-07 12:20:00,9.56,9.59,9.52,9.58,513451.0,9.56,9.59,9.52,9.58,513451.0
2022-09-07 12:30:00,9.57,9.63,9.56,9.63,541594.0,9.57,9.63,9.56,9.63,541594.0
2022-09-07 12:40:00,9.63,9.68,9.62,9.65,1249811.0,9.63,9.68,9.62,9.65,1249811.0
2022-09-07 12:50:00,9.65,9.66,9.61,9.63,611687.0,9.65,9.66,9.61,9.63,611687.0
2022-09-07 13:00:00,9.63,9.66,9.62,9.64,612161.0,9.63,9.66,9.62,9.64,612161.0
2022-09-07 13:10:00,9.64,9.66,9.62,9.63,719420.0,9.64,9.66,9.62,9.63,719420.0
2022-09-07 13:20:00,9.63,9.66,9.63,9.63,496683.0,9.63,9.66,9.63,9.63,496683.0
2022-09-07 13:30:00,9.63,9.69,9.63,9.69,890852.0,9.63,9.69,9.63,9.69,890852.0
2022-09-07 13:40:00,9.68,9.71,9.66,9.67,744869.0,9.68,9.71,9.66,9.67,744869.0
2022-09-07 13:50:00,9.67,9.7,9.66,9.7,456223.0,9.67,9.7,9.66,9.7,456223.0
2022-09-07 14:00:00,9.7,9.76,9.69,9.72,1165346.0,9.7,9.76,9.69,9.72,1165346.0
2022-09-07 14:10:00,9.72,9.76,9.71,9.72,697515.0,9.72,9.76,9.71,9.72,697515.0
2022-09-07 14:20:00,9.73,9.79,9.72,9.79,491548.0,9.73,9.79,9.72,9.79,491548.0
2022-09-07 14:30:00,9.78,9.8,9.76,9.79,641090.0,9.78,9.8,9.76,9.79,641090.0
2022-09-07 14:40:00,9.79,9.83,9.79,9.83,658985.0,9.79,9.83,9.79,9.83,658985.0
2022-09-07 14:50:00,9.83,9.84,9.8,9.84,740635.0,9.83,9.84,9.8,9.84,740635.0
2022-09-07 15:00:00,9.84,9.84,9.82,9.84,526951.0,9.84,9.84,9.82,9.84,526951.0
2022-09-07 15:10:00,9.84,9.86,9.81,9.82,1115263.0,9.84,9.86,9.81,9.82,1115263.0
2022-09-07 15:20:00,9.83,9.84,9.8,9.83,847048.0,9.83,9.84,9.8,9.83,847048.0
2022-09-07 15:30:00,9.84,9.86,9.82,9.85,953911.0,9.84,9.86,9.82,9.85,953911.0
2022-09-07 15:40:00,9.84,9.87,9.81,9.87,1379965.0,9.84,9.87,9.81,9.87,1379965.0
2022-09-07 15:50:00,9.87,9.87,9.82,9.83,2049674.0,9.87,9.87,9.82,9.83,2049674.0
2022-09-08 09:30:00,9.58,9.79,9.54,9.62,2213417.0,9.58,9.79,9.54,9.62,2213417.0
2022-09-08 09:40:00,9.61,9.84,9.58,9.81,1685753.0,9.61,9.84,9.58,9.81,1685753.0
2022-09-08 09:50:00,9.81,10.05,9.78,10.0,2838860.0,9.81,10.05,9.78,10.0,2838860.0
2022-09-08 10:00:00,10.01,10.03,9.89,10.0,1628555.0,10.01,10.03,9.89,10.0,1628555.0
2022-09-08 10:10:00,9.99,10.07,9.94,10.07,1841771.0,9.99,10.07,9.94,10.07,1841771.0
2022-09-08 10:20:00,10.07,10.1,9.97,9.99,1221183.0,10.07,10.1,9.97,9.99,1221183.0
2022-09-08 10:30:00,9.98,10.05,9.96,10.03,851407.0,9.98,10.05,9.96,10.03,851407.0
2022-09-08 10:40:00,10.03,10.04,9.95,9.95,952871.0,10.03,10.04,9.95,9.95,952871.0
2022-09-08 10:50:00,9.96,9.98,9.91,9.96,802976.0,9.96,9.98,9.91,9.96,802976.0
2022-09-08 11:00:00,9.96,10.01,9.95,9.96,647879.0,9.96,10.01,9.95,9.96,647879.0
2022-09-08 11:10:00,9.96,9.99,9.95,9.98,990105.0,9.96,9.99,9.95,9.98,990105.0
2022-09-08 11:20:00,9.97,9.98,9.92,9.93,572185.0,9.97,9.98,9.92,9.93,572185.0
2022-09-08 11:30:00,9.94,9.97,9.9,9.9,586043.0,9.94,9.97,9.9,9.9,586043.0
2022-09-08 11:40:00,9.91,9.91,9.85,9.88,990774.0,9.91,9.91,9.85,9.88,990774.0
2022-09-08 11:50:00,9.88,9.91,9.87,9.88,487744.0,9.88,9.91,9.87,9.88,487744.0
2022-09-08 12:00:00,9.87,9.88,9.72,9.76,937143.0,9.87,9.88,9.72,9.76,937143.0
2022-09-08 12:10:00,9.76,9.82,9.72,9.8,840343.0,9.76,9.82,9.72,9.8,840343.0
2022-09-08 12:20:00,9.79,9.81,9.74,9.79,653570.0,9.79,9.81,9.74,9.79,653570.0
2022-09-08 12:30:00,9.79,9.86,9.78,9.85,544807.0,9.79,9.86,9.78,9.85,544807.0
2022-09-08 12:40:00,9.84,9.92,9.83,9.91,420741.0,9.84,9.92,9.83,9.91,420741.0
2022-09-08 12:50:00,9.91,9.96,9.91,9.96,628312.0,9.91,9.96,9.91,9.96,628312.0
2022-09-08 13:00:00,9.96,9.96,9.9,9.93,595066.0,9.96,9.96,9.9,9.93,595066.0
2022-09-08 13:10:00,9.94,10.0,9.93,9.99,722270.0,9.94,10.0,9.93,9.99,722270.0
2022-09-08 13:20:00,9.99,10.04,9.98,10.03,685591.0,9.99,10.04,9.98,10.03,685591.0
2022-09-08 13:30:00,10.04,10.09,10.02,10.08,805220.0,10.04,10.09,10.02,10.08,805220.0
2022-09-08 13:40:00,10.08,10.09,10.03,10.05,620885.0,10.08,10.09,10.03,10.05,620885.0
2022-09-08 13:50:00,10.05,10.06,9.98,10.02,1014219.0,10.05,10.06,9.98,10.02,1014219.0
2022-09-08 14:00:00,10.01,10.05,9.99,10.03,665500.0,10.01,10.05,9.99,10.03,665500.0
2022-09-08 14:10:00,10.03,10.06,10.02,10.04,612843.0,10.03,10.06,10.02,10.04,612843.0
2022-09-08 14:20:00,10.05,10.06,10.0,10.02,599775.0,10.05,10.06,10.0,10.02,599775.0
2022-09-08 14:30:00,10.02,10.06,10.01,10.06,444376.0,10.02,10.06,10.01,10.06,444376.0
2022-09-08 14:40:00,10.05,10.06,9.96,10.0,511329.0,10.05,10.06,9.96,10.0,511329.0
2022-09-08 14:50:00,9.99,10.06,9.98,10.06,696798.0,9.99,10.06,9.98,10.06,696798.0
2022-09-08 15:00:00,10.06,10.07,10.04,10.04,1014401.0,10.06,10.07,10.04,10.04,1014401.0
2022-09-08 15:10:00,10.04,10.06,10.02,10.05,678688.0,10.04,10.06,10.02,10.05,678688.0
2022-09-08 15:20:00,10.05,10.07,10.03,10.05,791850.0,10.05,10.07,10.03,10.05,791850.0
2022-09-08 15:30:00,10.04,10.06,10.0,10.04,1444698.0,10.04,10.06,10.0,10.04,1444698.0
2022-09-08 15:40:00,10.04,10.04,10.0,10.01,1019622.0,10.04,10.04,10.0,10.01,1019622.0
2022-09-08 15:50:00,10.02,10.09,10.01,10.09,2394426.0,10.02,10.09,10.01,10.09,2394426.0
2022-09-09 09:30:00,10.23,10.36,10.21,10.3,3370240.0,10.23,10.36,10.21,10.3,3370240.0
2022-09-09 09:40:00,10.3,10.35,10.24,10.34,1482094.0,10.3,10.35,10.24,10.34,1482094.0
2022-09-09 09:50:00,10.34,10.36,10.25,10.28,1506482.0,10.34,10.36,10.25,10.28,1506482.0
2022-09-09 10:00:00,10.29,10.43,10.28,10.42,1933783.0,10.29,10.43,10.28,10.42,1933783.0
2022-09-09 10:10:00,10.41,10.45,10.36,10.41,1362423.0,10.41,10.45,10.36,10.41,1362423.0
2022-09-09 10:20:00,10.41,10.42,10.3,10.37,1747873.0,10.41,10.42,10.3,10.37,1747873.0
2022-09-09 10:30:00,10.36,10.39,10.31,10.38,1070460.0,10.36,10.39,10.31,10.38,1070460.0
2022-09-09 10:40:00,10.38,10.4,10.34,10.39,803264.0,10.38,10.4,10.34,10.39,803264.0
2022-09-09 10:50:00,10.39,10.4,10.34,10.38,1088613.0,10.39,10.4,10.34,10.38,1088613.0
2022-09-09 11:00:00,10.38,10.39,10.33,10.36,1191036.0,10.38,10.39,10.33,10.36,1191036.0
2022-09-09 11:10:00,10.35,10.4,10.33,10.4,983643.0,10.35,10.4,10.33,10.4,983643.0
2022-09-09 11:20:00,10.4,10.45,10.38,10.42,1111094.0,10.4,10.45,10.38,10.42,1111094.0
2022-09-09 11:30:00,10.42,10.43,10.37,10.43,847304.0,10.42,10.43,10.37,10.43,847304.0
2022-09-09 11:40:00,10.44,10.44,10.39,10.42,1037508.0,10.44,10.44,10.39,10.42,1037508.0
2022-09-09 11:50:00,10.42,10.43,10.38,10.42,606967.0,10.42,10.43,10.38,10.42,606967.0
2022-09-09 12:00:00,10.43,10.43,10.38,10.4,654136.0,10.43,10.43,10.38,10.4,654136.0
2022-09-09 12:10:00,10.39,10.44,10.39,10.42,672736.0,10.39,10.44,10.39,10.42,672736.0
2022-09-09 12:20:00,10.42,10.44,10.38,10.44,458204.0,10.42,10.44,10.38,10.44,458204.0
2022-09-09 12:30:00,10.44,10.46,10.42,10.45,1090303.0,10.44,10.46,10.42,10.45,1090303.0
2022-09-09 12:40:00,10.45,10.49,10.44,10.49,719105.0,10.45,10.49,10.44,10.49,719105.0
2022-09-09 12:50:00,10.49,10.5,10.47,10.49,937437.0,10.49,10.5,10.47,10.49,937437.0
2022-09-09 13:00:00,10.49,10.5,10.46,10.47,911491.0,10.49,10.5,10.46,10.47,911491.0
2022-09-09 13:10:00,10.47,10.48,10.45,10.47,564026.0,10.47,10.48,10.45,10.47,564026.0
2022-09-09 13:20:00,10.47,10.51,10.46,10.48,1728211.0,10.47,10.51,10.46,10.48,1728211.0
2022-09-09 13:30:00,10.48,10.52,10.48,10.52,818203.0,10.48,10.52,10.48,10.52,818203.0
2022-09-09 13:40:00,10.52,10.52,10.44,10.47,866368.0,10.52,10.52,10.44,10.47,866368.0
2022-09-09 13:50:00,10.46,10.48,10.45,10.46,557113.0,10.46,10.48,10.45,10.46,557113.0
2022-09-09 14:00:00,10.45,10.46,10.41,10.43,710055.0,10.45,10.46,10.41,10.43,710055.0
2022-09-09 14:10:00,10.43,10.46,10.42,10.45,574741.0,10.43,10.46,10.42,10.45,574741.0
2022-09-09 14:20:00,10.45,10.47,10.44,10.46,587151.0,10.45,10.47,10.44,10.46,587151.0
2022-09-09 14:30:00,10.46,10.47,10.4,10.42,852259.0,10.46,10.47,10.4,10.42,852259.0
2022-09-09 14:40:00,10.42,10.42,10.37,10.39,770821.0,10.42,10.42,10.37,10.39,770821.0
2022-09-09 14:50:00,10.38,10.42,10.38,10.42,664032.0,10.38,10.42,10.38,10.42,664032.0
2022-09-09 15:00:00,10.42,10.43,10.38,10.38,838363.0,10.42,10.43,10.38,10.38,838363.0
2022-09-09 15:10:00,10.38,10.4,10.37,10.38,699931.0,10.38,10.4,10.37,10.38,699931.0
2022-09-09 15:20:00,10.38,10.41,10.37,10.41,690432.0,10.38,10.41,10.37,10.41,690432.0
2022-09-09 15:30:00,10.41,10.42,10.39,10.41,1035126.0,10.41,10.42,10.39,10.41,1035126.0
2022-09-09 15:40:00,10.41,10.44,10.4,10.43,1401105.0,10.41,10.44,10.4,10.43,1401105.0
2022-09-09 15:50:00,10.43,10.43,10.4,10.4,2816988.0,10.43,10.43,10.4,10.4,2816988.0
2022-09-12 09:30:00,10.54,10.79,10.54,10.59,3467765.0,10.54,10.79,10.54,10.59,3467765.0
2022-09-12 09:40:00,10.6,10.67,10.53,10.55,1433796.0,10.6,10.67,10.53,10.55,1433796.0
2022-09-12 09:50:00,10.55,10.68,10.55,10.68,1236260.0,10.55,10.68,10.55,10.68,1236260.0
2022-09-12 10:00:00,10.68,10.69,10.53,10.56,1211583.0,10.68,10.69,10.53,10.56,1211583.0
2022-09-12 10:10:00,10.56,10.61,10.53,10.58,1143521.0,10.56,10.61,10.53,10.58,1143521.0
2022-09-12 10:20:00,10.58,10.59,10.51,10.56,700959.0,10.58,10.59,10.51,10.56,700959.0
2022-09-12 10:30:00,10.55,10.63,10.54,10.56,977828.0,10.55,10.63,10.54,10.56,977828.0
2022-09-12 10:40:00,10.55,10.57,10.5,10.57,854034.0,10.55,10.57,10.5,10.57,854034.0
2022-09-12 10:50:00,10.56,10.57,10.44,10.46,859498.0,10.56,10.57,10.44,10.46,859498.0
2022-09-12 11:00:00,10.46,10.48,10.4,10.48,1241373.0,10.46,10.48,10.4,10.48,1241373.0
2022-09-12 11:10:00,10.47,10.5,10.45,10.5,562187.0,10.47,10.5,10.45,10.5,562187.0
2022-09-12 11:20:00,10.5,10.56,10.49,10.56,767296.0,10.5,10.56,10.49,10.56,767296.0
2022-09-12 11:30:00,10.55,10.57,10.49,10.53,858242.0,10.55,10.57,10.49,10.53,858242.0
2022-09-12 11:40:00,10.53,10.56,10.49,10.5,575803.0,10.53,10.56,10.49,10.5,575803.0
2022-09-12 11:50:00,10.5,10.52,10.44,10.46,498984.0,10.5,10.52,10.44,10.46,498984.0
2022-09-12 12:00:00,10.46,10.49,10.45,10.45,489699.0,10.46,10.49,10.45,10.45,489699.0
2022-09-12 12:10:00,10.45,10.5,10.44,10.47,558188.0,10.45,10.5,10.44,10.47,558188.0
2022-09-12 12:20:00,10.46,10.52,10.44,10.51,769840.0,10.46,10.52,10.44,10.51,769840.0
2022-09-12 12:30:00,10.51,10.54,10.47,10.53,620453.0,10.51,10.54,10.47,10.53,620453.0
2022-09-12 12:40:00,10.53,10.55,10.5,10.53,681232.0,10.53,10.55,10.5,10.53,681232.0
2022-09-12 12:50:00,10.53,10.55,10.51,10.54,464945.0,10.53,10.55,10.51,10.54,464945.0
2022-09-12 13:00:00,10.55,10.55,10.48,10.54,497505.0,10.55,10.55,10.48,10.54,497505.0
2022-09-12 13:10:00,10.55,10.57,10.53,10.54,578670.0,10.55,10.57,10.53,10.54,578670.0
2022-09-12 13:20:00,10.54,10.57,10.52,10.57,599216.0,10.54,10.57,10.52,10.57,599216.0
2022-09-12 13:30:00,10.57,10.59,10.56,10.57,545951.0,10.57,10.59,10.56,10.57,545951.0
2022-09-12 13:40:00,10.56,10.58,10.54,10.55,606595.0,10.56,10.58,10.54,10.55,606595.0
2022-09-12 13:50:00,10.55,10.59,10.55,10.58,295252.0,10.55,10.59,10.55,10.58,295252.0
2022-09-12 14:00:00,10.58,10.59,10.54,10.54,393070.0,10.58,10.59,10.54,10.54,393070.0
2022-09-12 14:10:00,10.54,10.56,10.5,10.52,562989.0,10.54,10.56,10.5,10.52,562989.0
2022-09-12 14:20:00,10.52,10.55,10.5,10.53,375445.0,10.52,10.55,10.5,10.53,375445.0
2022-09-12 14:30:00,10.53,10.55,10.5,10.55,353727.0,10.53,10.55,10.5,10.55,353727.0
2022-09-12 14:40:00,10.54,10.58,10.53,10.58,339033.0,10.54,10.58,10.53,10.58,339033.0
2022-09-12 14:50:00,10.58,10.58,10.55,10.55,295152.0,10.58,10.58,10.55,10.55,295152.0
2022-09-12 15:00:00,10.56,10.6,10.55,10.59,459648.0,10.56,10.6,10.55,10.59,459648.0
2022-09-12 15:10:00,10.59,10.61,10.58,10.59,352084.0,10.59,10.61,10.58,10.59,352084.0
2022-09-12 15:20:00,10.59,10.61,10.58,10.59,721089.0,10.59,10.61,10.58,10.59,721089.0
2022-09-12 15:30:00,10.58,10.59,10.54,10.58,736492.0,10.58,10.59,10.54,10.58,736492.0
2022-09-12 15:40:00,10.58,10.59,10.56,10.57,831727.0,10.58,10.59,10.56,10.57,831727.0
2022-09-12 15:50:00,10.57,10.6,10.55,10.6,1757612.0,10.57,10.6,10.55,10.6,1757612.0
2022-09-13 09:30:00,10.07,10.2,9.96,10.11,3610667.0,10.07,10.2,9.96,10.11,3610667.0
2022-09-13 09:40:00,10.11,10.26,10.05,10.25,1877542.0,10.11,10.26,10.05,10.25,1877542.0
2022-09-13 09:50:00,10.26,10.38,10.25,10.31,2011743.0,10.26,10.38,10.25,10.31,2011743.0
2022-09-13 10:00:00,10.32,10.4,10.25,10.38,1407100.0,10.32,10.4,10.25,10.38,1407100.0
2022-09-13 10:10:00,10.38,10.46,10.38,10.46,1137555.0,10.38,10.46,10.38,10.46,1137555.0
2022-09-13 10:20:00,10.46,10.46,10.32,10.32,1252679.0,10.46,10.46,10.32,10.32,1252679.0
2022-09-13 10:30:00,10.32,10.33,10.22,10.22,1021890.0,10.32,10.33,10.22,10.22,1021890.0
2022-09-13 10:40:00,10.22,10.24,10.15,10.16,1100784.0,10.22,10.24,10.15,10.16,1100784.0
2022-09-13 10:50:00,10.16,10.23,10.12,10.19,1055986.0,10.16,10.23,10.12,10.19,1055986.0
2022-09-13 11:00:00,10.18,10.22,10.15,10.17,684416.0,10.18,10.22,10.15,10.17,684416.0
2022-09-13 11:10:00,10.16,10.2,10.14,10.14,801919.0,10.16,10.2,10.14,10.14,801919.0
2022-09-13 11:20:00,10.15,10.23,10.14,10.23,816364.0,10.15,10.23,10.14,10.23,816364.0
2022-09-13 11:30:00,10.23,10.28,10.22,10.27,721254.0,10.23,10.28,10.22,10.27,721254.0
2022-09-13 11:40:00,10.28,10.28,10.19,10.19,576883.0,10.28,10.28,10.19,10.19,576883.0
2022-09-13 11:50:00,10.2,10.25,10.18,10.24,449857.0,10.2,10.25,10.18,10.24,449857.0
2022-09-13 12:00:00,10.23,10.28,10.22,10.28,590154.0,10.23,10.28,10.22,10.28,590154.0
2022-09-13 12:10:00,10.28,10.3,10.25,10.27,452589.0,10.28,10.3,10.25,10.27,452589.0
2022-09-13 12:20:00,10.28,10.28,10.24,10.27,490318.0,10.28,10.28,10.24,10.27,490318.0
2022-09-13 12:30:00,10.27,10.3,10.25,10.29,459919.0,10.27,10.3,10.25,10.29,459919.0
2022-09-13 12:40:00,10.29,10.33,10.28,10.32,388392.0,10.29,10.33,10.28,10.32,388392.0
2022-09-13 12:50:00,10.32,10.32,10.27,10.29,489868.0,10.32,10.32,10.27,10.29,489868.0
2022-09-13 13:00:00,10.28,10.32,10.27,10.28,646544.0,10.28,10.32,10.27,10.28,646544.0
2022-09-13 13:10:00,10.28,10.31,10.26,10.29,543958.0,10.28,10.31,10.26,10.29,543958.0
2022-09-13 13:20:00,10.28,10.33,10.28,10.29,505410.0,10.28,10.33,10.28,10.29,505410.0
2022-09-13 13:30:00,10.29,10.34,10.28,10.34,471652.0,10.29,10.34,10.28,10.34,471652.0
2022-09-13 13:40:00,10.33,10.34,10.31,10.34,342836.0,10.33,10.34,10.31,10.34,342836.0
2022-09-13 13:50:00,10.34,10.35,10.3,10.34,478820.0,10.34,10.35,10.3,10.34,478820.0
2022-09-13 14:00:00,10.34,10.37,10.33,10.37,429718.0,10.34,10.37,10.33,10.37,429718.0
2022-09-13 14:10:00,10.37,10.4,10.34,10.4,516365.0,10.37,10.4,10.34,10.4,516365.0
2022-09-13 14:20:00,10.4,10.41,10.35,10.35,532616.0,10.4,10.41,10.35,10.35,532616.0
2022-09-13 14:30:00,10.36,10.36,10.29,10.3,429238.0,10.36,10.36,10.29,10.3,429238.0
2022-09-13 14:40:00,10.29,10.3,10.25,10.27,559566.0,10.29,10.3,10.25,10.27,559566.0
2022-09-13 14:50:00,10.27,10.28,10.24,10.26,630366.0,10.27,10.28,10.24,10.26,630366.0
2022-09-13 15:00:00,10.27,10.3,10.26,10.27,671296.0,10.27,10.3,10.26,10.27,671296.0
2022-09-13 15:10:00,10.28,10.28,10.23,10.24,1156096.0,10.28,10.28,10.23,10.24,1156096.0
2022-09-13 15:20:00,10.23,10.25,10.2,10.21,783794.0,10.23,10.25,10.2,10.21,783794.0
2022-09-13 15:30:00,10.21,10.23,10.17,10.22,1142715.0,10.21,10.23,10.17,10.22,1142715.0
2022-09-13 15:40:00,10.22,10.24,10.16,10.2,1992660.0,10.22,10.24,10.16,10.2,1992660.0
2022-09-13 15:50:00,10.2,10.28,10.19,10.24,2714671.0,10.2,10.28,10.19,10.24,2714671.0
2022-09-14 09:30:00,10.14,10.15,9.93,10.08,2387109.0,10.14,10.15,9.93,10.08,2387109.0
2022-09-14 09:40:00,10.08,10.18,10.02,10.13,1498606.0,10.08,10.18,10.02,10.13,1498606.0
2022-09-14 09:50:00,10.13,10.15,10.08,10.14,911159.0,10.13,10.15,10.08,10.14,911159.0
2022-09-14 10:00:00,10.15,10.16,10.08,10.11,739062.0,10.15,10.16,10.08,10.11,739062.0
2022-09-14 10:10:00,10.11,10.15,10.06,10.1,855437.0,10.11,10.15,10.06,10.1,855437.0
2022-09-14 10:20:00,10.1,10.11,9.95,9.96,1075329.0,10.1,10.11,9.95,9.96,1075329.0
2022-09-14 10:30:00,9.96,10.07,9.93,10.05,1126927.0,9.96,10.07,9.93,10.05,1126927.0
2022-09-14 10:40:00,10.06,10.15,10.04,10.13,1055038.0,10.06,10.15,10.04,10.13,1055038.0
2022-09-14 10:50:00,10.13,10.22,10.12,10.19,995953.0,10.13,10.22,10.12,10.19,995953.0
2022-09-14 11:00:00,10.19,10.24,10.14,10.24,797767.0,10.19,10.24,10.14,10.24,797767.0
2022-09-14 11:10:00,10.24,10.29,10.21,10.26,815623.0,10.24,10.29,10.21,10.26,815623.0
2022-09-14 11:20:00,10.27,10.31,10.24,10.28,810555.0,10.27,10.31,10.24,10.28,810555.0
2022-09-14 11:30:00,10.29,10.36,10.26,10.35,883511.0,10.29,10.36,10.26,10.35,883511.0
2022-09-14 11:40:00,10.36,10.41,10.34,10.38,933710.0,10.36,10.41,10.34,10.38,933710.0
2022-09-14 11:50:00,10.39,10.4,10.34,10.37,836432.0,10.39,10.4,10.34,10.37,836432.0
2022-09-14 12:00:00,10.37,10.37,10.31,10.37,622120.0,10.37,10.37,10.31,10.37,622120.0
2022-09-14 12:10:00,10.36,10.42,10.34,10.42,670709.0,10.36,10.42,10.34,10.42,670709.0
2022-09-14 12:20:00,10.42,10.44,10.39,10.42,647797.0,10.42,10.44,10.39,10.42,647797.0
2022-09-14 12:30:00,10.42,10.46,10.39,10.44,587531.0,10.42,10.46,10.39,10.44,587531.0
2022-09-14 12:40:00,10.45,10.46,10.43,10.45,860468.0,10.45,10.46,10.43,10.45,860468.0
2022-09-14 12:50:00,10.45,10.47,10.44,10.45,405661.0,10.45,10.47,10.44,10.45,405661.0
2022-09-14 13:00:00,10.46,10.49,10.43,10.45,753933.0,10.46,10.49,10.43,10.45,753933.0
2022-09-14 13:10:00,10.45,10.49,10.44,10.46,550837.0,10.45,10.49,10.44,10.46,550837.0
2022-09-14 13:20:00,10.47,10.47,10.43,10.46,449426.0,10.47,10.47,10.43,10.46,449426.0
2022-09-14 13:30:00,10.45,10.47,10.42,10.43,445535.0,10.45,10.47,10.42,10.43,445535.0
2022-09-14 13:40:00,10.42,10.45,10.37,10.4,849643.0,10.42,10.45,10.37,10.4,849643.0
2022-09-14 13:50:00,10.4,10.43,10.38,10.41,697085.0,10.4,10.43,10.38,10.41,697085.0
2022-09-14 14:00:00,10.41,10.44,10.39,10.41,712610.0,10.41,10.44,10.39,10.41,712610.0
2022-09-14 14:10:00,10.41,10.46,10.41,10.45,883474.0,10.41,10.46,10.41,10.45,883474.0
2022-09-14 14:20:00,10.45,10.47,10.42,10.44,590707.0,10.45,10.47,10.42,10.44,590707.0
2022-09-14 14:30:00,10.44,10.48,10.43,10.47,666593.0,10.44,10.48,10.43,10.47,666593.0
2022-09-14 14:40:00,10.47,10.48,10.42,10.46,641583.0,10.47,10.48,10.42,10.46,641583.0
2022-09-14 14:50:00,10.46,10.47,10.41,10.42,818541.0,10.46,10.47,10.41,10.42,818541.0
2022-09-14 15:00:00,10.43,10.45,10.4,10.43,703468.0,10.43,10.45,10.4,10.43,703468.0
2022-09-14 15:10:00,10.43,10.43,10.36,10.38,707610.0,10.43,10.43,10.36,10.38,707610.0
2022-09-14 15:20:00,10.37,10.42,10.37,10.42,554005.0,10.37,10.42,10.37,10.42,554005.0
2022-09-14 15:30:00,10.42,10.45,10.38,10.45,777054.0,10.42,10.45,10.38,10.45,777054.0
2022-09-14 15:40:00,10.45,10.5,10.44,10.5,1279069.0,10.45,10.5,10.44,10.5,1279069.0
2022-09-14 15:50:00,10.5,10.59,10.49,10.57,2874349.0,10.5,10.59,10.49,10.57,2874349.0
2022-09-15 09:30:00,10.46,10.94,10.45,10.93,5214544.0,10.46,10.94,10.45,10.93,5214544.0
2022-09-15 09:40:00,10.93,11.1,10.91,11.09,5084984.0,10.93,11.1,10.91,11.09,5084984.0
2022-09-15 09:50:00,11.1,11.15,10.98,11.02,3050065.0,11.1,11.15,10.98,11.02,3050065.0
2022-09-15 10:00:00,11.02,11.14,11.02,11.07,2071861.0,11.02,11.14,11.02,11.07,2071861.0
2022-09-15 10:10:00,11.07,11.19,11.07,11.12,2278522.0,11.07,11.19,11.07,11.12,2278522.0
2022-09-15 10:20:00,11.12,11.13,10.96,10.97,2184943.0,11.12,11.13,10.96,10.97,2184943.0
2022-09-15 10:30:00,10.97,11.08,10.93,11.07,1842291.0,10.97,11.08,10.93,11.07,1842291.0
2022-09-15 10:40:00,11.07,11.17,11.06,11.08,1737194.0,11.07,11.17,11.06,11.08,1737194.0
2022-09-15 10:50:00,11.08,11.08,10.91,10.92,1395804.0,11.08,11.08,10.91,10.92,1395804.0
2022-09-15 11:00:00,10.93,10.98,10.9,10.95,1447480.0,10.93,10.98,10.9,10.95,1447480.0
2022-09-15 11:10:00,10.95,10.99,10.89,10.99,1379834.0,10.95,10.99,10.89,10.99,1379834.0
2022-09-15 11:20:00,10.99,11.05,10.97,11.05,1243692.0,10.99,11.05,10.97,11.05,1243692.0
2022-09-15 11:30:00,11.04,11.1,11.03,11.06,1238675.0,11.04,11.1,11.03,11.06,1238675.0
2022-09-15 11:40:00,11.06,11.11,11.05,11.08,1001324.0,11.06,11.11,11.05,11.08,1001324.0
2022-09-15 11:50:00,11.07,11.08,10.97,11.01,947257.0,11.07,11.08,10.97,11.01,947257.0
2022-09-15 12:00:00,11.0,11.04,10.96,10.98,724673.0,11.0,11.04,10.96,10.98,724673.0
2022-09-15 12:10:00,10.97,11.01,10.95,11.0,694874.0,10.97,11.01,10.95,11.0,694874.0
2022-09-15 12:20:00,10.99,11.02,10.94,10.95,624817.0,10.99,11.02,10.94,10.95,624817.0
2022-09-15 12:30:00,10.95,11.02,10.95,11.01,749690.0,10.95,11.02,10.95,11.01,749690.0
2022-09-15 12:40:00,11.01,11.03,10.98,11.01,696541.0,11.01,11.03,10.98,11.01,696541.0
2022-09-15 12:50:00,11.02,11.09,11.01,11.09,779106.0,11.02,11.09,11.01,11.09,779106.0
2022-09-15 13:00:00,11.09,11.12,11.07,11.09,1050589.0,11.09,11.12,11.07,11.09,1050589.0
2022-09-15 13:10:00,11.09,11.14,11.06,11.13,734504.0,11.09,11.14,11.06,11.13,734504.0
2022-09-15 13:20:00,11.13,11.18,11.13,11.13,1114946.0,11.13,11.18,11.13,11.13,1114946.0
2022-09-15 13:30:00,11.13,11.15,11.1,11.11,821629.0,11.13,11.15,11.1,11.11,821629.0
2022-09-15 13:40:00,11.11,11.14,11.09,11.1,964428.0,11.11,11.14,11.09,11.1,964428.0
2022-09-15 13:50:00,11.09,11.12,11.07,11.11,625931.0,11.09,11.12,11.07,11.11,625931.0
2022-09-15 14:00:00,11.11,11.11,11.03,11.05,815198.0,11.11,11.11,11.03,11.05,815198.0
2022-09-15 14:10:00,11.05,11.12,11.04,11.11,791244.0,11.05,11.12,11.04,11.11,791244.0
2022-09-15 14:20:00,11.11,11.11,11.06,11.11,756606.0,11.11,11.11,11.06,11.11,756606.0
2022-09-15 14:30:00,11.11,11.14,11.09,11.11,879916.0,11.11,11.14,11.09,11.11,879916.0
2022-09-15 14:40:00,11.11,11.12,11.03,11.04,678451.0,11.11,11.12,11.03,11.04,678451.0
2022-09-15 14:50:00,11.04,11.08,11.03,11.05,603665.0,11.04,11.08,11.03,11.05,603665.0
2022-09-15 15:00:00,11.06,11.08,11.03,11.05,689415.0,11.06,11.08,11.03,11.05,689415.0
2022-09-15 15:10:00,11.05,11.06,10.93,10.94,1006675.0,11.05,11.06,10.93,10.94,1006675.0
2022-09-15 15:20:00,10.93,10.94,10.89,10.92,960225.0,10.93,10.94,10.89,10.92,960225.0
2022-09-15 15:30:00,10.92,10.96,10.9,10.94,943537.0,10.92,10.96,10.9,10.94,943537.0
2022-09-15 15:40:00,10.93,10.94,10.89,10.91,1533539.0,10.93,10.94,10.89,10.91,1533539.0
2022-09-15 15:50:00,10.91,10.97,10.91,10.93,2118676.0,10.91,10.97,10.91,10.93,2118676.0
2022-09-16 09:30:00,10.71,10.71,10.46,10.59,4091861.0,10.71,10.71,10.46,10.59,4091861.0
2022-09-16 09:40:00,10.59,10.66,10.49,10.62,1827571.0,10.59,10.66,10.49,10.62,1827571.0
2022-09-16 09:50:00,10.63,10.66,10.47,10.56,1575630.0,10.63,10.66,10.47,10.56,1575630.0
2022-09-16 10:00:00,10.55,10.69,10.55,10.61,1491558.0,10.55,10.69,10.55,10.61,1491558.0
2022-09-16 10:10:00,10.61,10.75,10.6,10.7,1604473.0,10.61,10.75,10.6,10.7,1604473.0
2022-09-16 10:20:00,10.7,10.8,10.68,10.7,1282558.0,10.7,10.8,10.68,10.7,1282558.0
2022-09-16 10:30:00,10.71,10.81,10.7,10.77,1011957.0,10.71,10.81,10.7,10.77,1011957.0
2022-09-16 10:40:00,10.77,10.79,10.7,10.73,790367.0,10.77,10.79,10.7,10.73,790367.0
2022-09-16 10:50:00,10.73,10.81,10.7,10.72,1036599.0,10.73,10.81,10.7,10.72,1036599.0
2022-09-16 11:00:00,10.72,10.78,10.72,10.74,602066.0,10.72,10.78,10.72,10.74,602066.0
2022-09-16 11:10:00,10.73,10.75,10.67,10.71,626091.0,10.73,10.75,10.67,10.71,626091.0
2022-09-16 11:20:00,10.71,10.71,10.63,10.63,779149.0,10.71,10.71,10.63,10.63,779149.0
2022-09-16 11:30:00,10.63,10.69,10.62,10.65,810099.0,10.63,10.69,10.62,10.65,810099.0
2022-09-16 11:40:00,10.65,10.69,10.62,10.69,636565.0,10.65,10.69,10.62,10.69,636565.0
2022-09-16 11:50:00,10.69,10.72,10.65,10.71,710864.0,10.69,10.72,10.65,10.71,710864.0
2022-09-16 12:00:00,10.72,10.73,10.68,10.69,607734.0,10.72,10.73,10.68,10.69,607734.0
2022-09-16 12:10:00,10.69,10.72,10.66,10.68,682003.0,10.69,10.72,10.66,10.68,682003.0
2022-09-16 12:20:00,10.68,10.69,10.61,10.65,733099.0,10.68,10.69,10.61,10.65,733099.0
2022-09-16 12:30:00,10.64,10.68,10.63,10.68,631395.0,10.64,10.68,10.63,10.68,631395.0
2022-09-16 12:40:00,10.68,10.76,10.67,10.75,714628.0,10.68,10.76,10.67,10.75,714628.0
2022-09-16 12:50:00,10.75,10.77,10.72,10.76,580632.0,10.75,10.77,10.72,10.76,580632.0
2022-09-16 13:00:00,10.76,10.78,10.69,10.7,709603.0,10.76,10.78,10.69,10.7,709603.0
2022-09-16 13:10:00,10.7,10.75,10.69,10.73,678134.0,10.7,10.75,10.69,10.73,678134.0
2022-09-16 13:20:00,10.73,10.73,10.68,10.7,649002.0,10.73,10.73,10.68,10.7,649002.0
2022-09-16 13:30:00,10.7,10.76,10.69,10.74,700649.0,10.7,10.76,10.69,10.74,700649.0
2022-09-16 13:40:00,10.73,10.75,10.7,10.71,735227.0,10.73,10.75,10.7,10.71,735227.0
2022-09-16 13:50:00,10.7,10.75,10.7,10.75,567986.0,10.7,10.75,10.7,10.75,567986.0
2022-09-16 14:00:00,10.75,10.77,10.72,10.72,451721.0,10.75,10.77,10.72,10.72,451721.0
2022-09-16 14:10:00,10.72,10.74,10.67,10.68,415690.0,10.72,10.74,10.67,10.68,415690.0
2022-09-16 14:20:00,10.68,10.73,10.66,10.72,734444.0,10.68,10.73,10.66,10.72,734444.0
2022-09-16 14:30:00,10.72,10.74,10.69,10.72,437713.0,10.72,10.74,10.69,10.72,437713.0
2022-09-16 14:40:00,10.72,10.75,10.7,10.75,406516.0,10.72,10.75,10.7,10.75,406516.0
2022-09-16 14:50:00,10.74,10.76,10.7,10.72,571459.0,10.74,10.76,10.7,10.72,571459.0
2022-09-16 15:00:00,10.71,10.79,10.71,10.77,465271.0,10.71,10.79,10.71,10.77,465271.0
2022-09-16 15:10:00,10.78,10.78,10.71,10.73,557715.0,10.78,10.78,10.71,10.73,557715.0
2022-09-16 15:20:00,10.72,10.77,10.69,10.7,775069.0,10.72,10.77,10.69,10.7,775069.0
2022-09-16 15:30:00,10.71,10.72,10.67,10.72,756544.0,10.71,10.72,10.67,10.72,756544.0
2022-09-16 15:40:00,10.72,10.76,10.7,10.75,1139888.0,10.72,10.76,10.7,10.75,1139888.0
2022-09-16 15:50:00,10.74,10.78,10.73,10.78,2718158.0,10.74,10.78,10.73,10.78,2718158.0
2022-09-19 09:30:00,10.66,11.14,10.62,11.06,3990607.0,10.66,11.14,10.62,11.06,3990607.0
2022-09-19 09:40:00,11.06,11.09,10.95,10.96,1910794.0,11.06,11.09,10.95,10.96,1910794.0
2022-09-19 09:50:00,10.96,11.07,10.96,11.01,1363440.0,10.96,11.07,10.96,11.01,1363440.0
2022-09-19 10:00:00,11.01,11.02,10.91,10.92,1142932.0,11.01,11.02,10.91,10.92,1142932.0
2022-09-19 10:10:00,10.92,10.96,10.84,10.85,1248589.0,10.92,10.96,10.84,10.85,1248589.0
2022-09-19 10:20:00,10.85,10.88,10.79,10.84,1197994.0,10.85,10.88,10.79,10.84,1197994.0
2022-09-19 10:30:00,10.84,10.89,10.76,10.83,1404467.0,10.84,10.89,10.76,10.83,1404467.0
2022-09-19 10:40:00,10.83,10.95,10.82,10.94,1237449.0,10.83,10.95,10.82,10.94,1237449.0
2022-09-19 10:50:00,10.93,10.94,10.82,10.83,713923.0,10.93,10.94,10.82,10.83,713923.0
2022-09-19 11:00:00,10.83,10.88,10.79,10.84,1050576.0,10.83,10.88,10.79,10.84,1050576.0
2022-09-19 11:10:00,10.84,10.86,10.8,10.81,753778.0,10.84,10.86,10.8,10.81,753778.0
2022-09-19 11:20:00,10.8,10.81,10.74,10.76,738966.0,10.8,10.81,10.74,10.76,738966.0
2022-09-19 11:30:00,10.75,10.76,10.71,10.73,609901.0,10.75,10.76,10.71,10.73,609901.0
2022-09-19 11:40:00,10.74,10.79,10.72,10.78,884416.0,10.74,10.79,10.72,10.78,884416.0
2022-09-19 11:50:00,10.79,10.8,10.72,10.73,505913.0,10.79,10.8,10.72,10.73,505913.0
2022-09-19 12:00:00,10.72,10.75,10.68,10.72,572878.0,10.72,10.75,10.68,10.72,572878.0
2022-09-19 12:10:00,10.72,10.75,10.68,10.7,655657.0,10.72,10.75,10.68,10.7,655657.0
2022-09-19 12:20:00,10.7,10.7,10.64,10.66,726967.0,10.7,10.7,10.64,10.66,726967.0
2022-09-19 12:30:00,10.67,10.7,10.65,10.69,648602.0,10.67,10.7,10.65,10.69,648602.0
2022-09-19 12:40:00,10.68,10.7,10.65,10.66,491710.0,10.68,10.7,10.65,10.66,491710.0
2022-09-19 12:50:00,10.66,10.73,10.65,10.73,830229.0,10.66,10.73,10.65,10.73,830229.0
2022-09-19 13:00:00,10.72,10.74,10.67,10.68,608501.0,10.72,10.74,10.67,10.68,608501.0
2022-09-19 13:10:00,10.69,10.7,10.65,10.69,506277.0,10.69,10.7,10.65,10.69,506277.0
2022-09-19 13:20:00,10.69,10.73,10.68,10.72,549583.0,10.69,10.73,10.68,10.72,549583.0
2022-09-19 13:30:00,10.72,10.74,10.66,10.68,366391.0,10.72,10.74,10.66,10.68,366391.0
2022-09-19 13:40:00,10.69,10.71,10.68,10.68,616905.0,10.69,10.71,10.68,10.68,616905.0
2022-09-19 13:50:00,10.68,10.71,10.66,10.68,385578.0,10.68,10.71,10.66,10.68,385578.0
2022-09-19 14:00:00,10.69,10.72,10.67,10.72,403975.0,10.69,10.72,10.67,10.72,403975.0
2022-09-19 14:10:00,10.71,10.75,10.7,10.71,476409.0,10.71,10.75,10.7,10.71,476409.0
2022-09-19 14:20:00,10.71,10.73,10.68,10.71,387343.0,10.71,10.73,10.68,10.71,387343.0
2022-09-19 14:30:00,10.71,10.77,10.71,10.75,486115.0,10.71,10.77,10.71,10.75,486115.0
2022-09-19 14:40:00,10.75,10.76,10.72,10.73,311043.0,10.75,10.76,10.72,10.73,311043.0
2022-09-19 14:50:00,10.74,10.77,10.73,10.75,560469.0,10.74,10.77,10.73,10.75,560469.0
2022-09-19 15:00:00,10.75,10.78,10.74,10.77,604849.0,10.75,10.78,10.74,10.77,604849.0
2022-09-19 15:10:00,10.77,10.83,10.77,10.8,897379.0,10.77,10.83,10.77,10.8,897379.0
2022-09-19 15:20:00,10.8,10.84,10.79,10.82,548491.0,10.8,10.84,10.79,10.82,548491.0
2022-09-19 15:30:00,10.83,10.85,10.8,10.82,643602.0,10.83,10.85,10.8,10.82,643602.0
2022-09-19 15:40:00,10.82,10.84,10.78,10.79,938938.0,10.82,10.84,10.78,10.79,938938.0
2022-09-19 15:50:00,10.79,10.81,10.76,10.79,2023079.0,10.79,10.81,10.76,10.79,2023079.0
2022-09-20 09:30:00,10.88,10.98,10.67,10.69,3171689.0,10.88,10.98,10.67,10.69,3171689.0
2022-09-20 09:40:00,10.7,10.76,10.6,10.69,1853780.0,10.7,10.76,10.6,10.69,1853780.0
2022-09-20 09:50:00,10.68,10.81,10.66,10.79,1141313.0,10.68,10.81,10.66,10.79,1141313.0
2022-09-20 10:00:00,10.79,10.95,10.78,10.94,1474931.0,10.79,10.95,10.78,10.94,1474931.0
2022-09-20 10:10:00,10.95,10.99,10.89,10.9,1454599.0,10.95,10.99,10.89,10.9,1454599.0
2022-09-20 10:20:00,10.9,10.95,10.88,10.91,1182396.0,10.9,10.95,10.88,10.91,1182396.0
2022-09-20 10:30:00,10.91,10.91,10.77,10.79,1348514.0,10.91,10.91,10.77,10.79,1348514.0
2022-09-20 10:40:00,10.79,10.84,10.76,10.79,1217467.0,10.79,10.84,10.76,10.79,1217467.0
2022-09-20 10:50:00,10.79,10.85,10.78,10.83,1070713.0,10.79,10.85,10.78,10.83,1070713.0
2022-09-20 11:00:00,10.84,10.87,10.77,10.79,1162504.0,10.84,10.87,10.77,10.79,1162504.0
2022-09-20 11:10:00,10.79,10.83,10.75,10.78,696063.0,10.79,10.83,10.75,10.78,696063.0
2022-09-20 11:20:00,10.78,10.84,10.77,10.82,733101.0,10.78,10.84,10.77,10.82,733101.0
2022-09-20 11:30:00,10.82,10.84,10.76,10.79,785039.0,10.82,10.84,10.76,10.79,785039.0
2022-09-20 11:40:00,10.79,10.79,10.72,10.73,558854.0,10.79,10.79,10.72,10.73,558854.0
2022-09-20 11:50:00,10.73,10.77,10.7,10.75,673372.0,10.73,10.77,10.7,10.75,673372.0
2022-09-20 12:00:00,10.76,10.79,10.74,10.75,656070.0,10.76,10.79,10.74,10.75,656070.0
2022-09-20 12:10:00,10.75,10.76,10.71,10.71,584208.0,10.75,10.76,10.71,10.71,584208.0
2022-09-20 12:20:00,10.71,10.72,10.67,10.7,788075.0,10.71,10.72,10.67,10.7,788075.0
2022-09-20 12:30:00,10.7,10.71,10.67,10.68,364170.0,10.7,10.71,10.67,10.68,364170.0
2022-09-20 12:40:00,10.68,10.68,10.63,10.65,584265.0,10.68,10.68,10.63,10.65,584265.0
2022-09-20 12:50:00,10.65,10.65,10.6,10.61,596066.0,10.65,10.65,10.6,10.61,596066.0
2022-09-20 13:00:00,10.61,10.62,10.52,10.53,1161669.0,10.61,10.62,10.52,10.53,1161669.0
2022-09-20 13:10:00,10.53,10.55,10.48,10.48,918328.0,10.53,10.55,10.48,10.48,918328.0
2022-09-20 13:20:00,10.49,10.53,10.47,10.47,807907.0,10.49,10.53,10.47,10.47,807907.0
2022-09-20 13:30:00,10.47,10.49,10.45,10.46,754912.0,10.47,10.49,10.45,10.46,754912.0
2022-09-20 13:40:00,10.46,10.51,10.45,10.48,657896.0,10.46,10.51,10.45,10.48,657896.0
2022-09-20 13:50:00,10.48,10.49,10.42,10.44,983364.0,10.48,10.49,10.42,10.44,983364.0
2022-09-20 14:00:00,10.44,10.51,10.43,10.5,976387.0,10.44,10.51,10.43,10.5,976387.0
2022-09-20 14:10:00,10.49,10.51,10.43,10.48,686317.0,10.49,10.51,10.43,10.48,686317.0
2022-09-20 14:20:00,10.47,10.51,10.46,10.46,646196.0,10.47,10.51,10.46,10.46,646196.0
2022-09-20 14:30:00,10.46,10.47,10.4,10.43,585551.0,10.46,10.47,10.4,10.43,585551.0
2022-09-20 14:40:00,10.43,10.47,10.4,10.46,755943.0,10.43,10.47,10.4,10.46,755943.0
2022-09-20 14:50:00,10.46,10.47,10.41,10.43,621607.0,10.46,10.47,10.41,10.43,621607.0
2022-09-20 15:00:00,10.43,10.46,10.41,10.43,550530.0,10.43,10.46,10.41,10.43,550530.0
2022-09-20 15:10:00,10.43,10.47,10.42,10.46,734406.0,10.43,10.47,10.42,10.46,734406.0
2022-09-20 15:20:00,10.46,10.49,10.44,10.45,860626.0,10.46,10.49,10.44,10.45,860626.0
2022-09-20 15:30:00,10.45,10.48,10.42,10.46,1146062.0,10.45,10.48,10.42,10.46,1146062.0
2022-09-20 15:40:00,10.46,10.52,10.45,10.49,2123353.0,10.46,10.52,10.45,10.49,2123353.0
2022-09-20 15:50:00,10.48,10.5,10.4,10.41,2276481.0,10.48,10.5,10.4,10.41,2276481.0
2022-09-21 09:30:00,10.32,10.36,9.99,10.03,3881271.0,10.32,10.36,9.99,10.03,3881271.0
2022-09-21 09:40:00,10.02,10.1,9.95,10.02,3603873.0,10.02,10.1,9.95,10.02,3603873.0
2022-09-21 09:50:00,10.02,10.05,9.89,9.91,2628454.0,10.02,10.05,9.89,9.91,2628454.0
2022-09-21 10:00:00,9.9,9.91,9.77,9.82,2824428.0,9.9,9.91,9.77,9.82,2824428.0
2022-09-21 10:10:00,9.82,9.93,9.79,9.87,2100393.0,9.82,9.93,9.79,9.87,2100393.0
2022-09-21 10:20:00,9.87,9.97,9.84,9.97,1554668.0,9.87,9.97,9.84,9.97,1554668.0
2022-09-21 10:30:00,9.97,10.0,9.91,9.96,1670002.0,9.97,10.0,9.91,9.96,1670002.0
2022-09-21 10:40:00,9.96,9.98,9.87,9.9,1247394.0,9.96,9.98,9.87,9.9,1247394.0
2022-09-21 10:50:00,9.9,10.04,9.89,10.04,1468806.0,9.9,10.04,9.89,10.04,1468806.0
2022-09-21 11:00:00,10.04,10.05,9.98,10.0,1586541.0,10.04,10.05,9.98,10.0,1586541.0
2022-09-21 11:10:00,10.0,10.08,9.99,10.01,1266491.0,10.0,10.08,9.99,10.01,1266491.0
2022-09-21 11:20:00,10.01,10.04,9.98,9.98,836723.0,10.01,10.04,9.98,9.98,836723.0
2022-09-21 11:30:00,9.99,10.06,9.98,10.04,850783.0,9.99,10.06,9.98,10.04,850783.0
2022-09-21 11:40:00,10.04,10.05,10.0,10.0,653348.0,10.04,10.05,10.0,10.0,653348.0
2022-09-21 11:50:00,10.0,10.1,9.98,10.1,1112166.0,10.0,10.1,9.98,10.1,1112166.0
2022-09-21 12:00:00,10.1,10.14,10.08,10.11,1137439.0,10.1,10.14,10.08,10.11,1137439.0
2022-09-21 12:10:00,10.11,10.17,10.1,10.16,914522.0,10.11,10.17,10.1,10.16,914522.0
2022-09-21 12:20:00,10.16,10.17,10.13,10.13,595194.0,10.16,10.17,10.13,10.13,595194.0
2022-09-21 12:30:00,10.13,10.16,10.12,10.13,589679.0,10.13,10.16,10.12,10.13,589679.0
2022-09-21 12:40:00,10.13,10.14,10.1,10.12,609102.0,10.13,10.14,10.1,10.12,609102.0
2022-09-21 12:50:00,10.12,10.12,10.05,10.05,695705.0,10.12,10.12,10.05,10.05,695705.0
2022-09-21 13:00:00,10.05,10.13,10.05,10.13,809318.0,10.05,10.13,10.05,10.13,809318.0
2022-09-21 13:10:00,10.13,10.13,10.09,10.1,517928.0,10.13,10.13,10.09,10.1,517928.0
2022-09-21 13:20:00,10.1,10.13,10.08,10.13,451653.0,10.1,10.13,10.08,10.13,451653.0
2022-09-21 13:30:00,10.13,10.15,10.1,10.14,460895.0,10.13,10.15,10.1,10.14,460895.0
2022-09-21 13:40:00,10.14,10.17,10.13,10.17,629966.0,10.14,10.17,10.13,10.17,629966.0
2022-09-21 13:50:00,10.16,10.19,10.14,10.17,589377.0,10.16,10.19,10.14,10.17,589377.0
2022-09-21 14:00:00,10.18,10.18,9.92,10.02,1993450.0,10.18,10.18,9.92,10.02,1993450.0
2022-09-21 14:10:00,10.02,10.04,9.9,9.93,2053456.0,10.02,10.04,9.9,9.93,2053456.0
2022-09-21 14:20:00,9.93,9.99,9.91,9.93,1501712.0,9.93,9.99,9.91,9.93,1501712.0
2022-09-21 14:30:00,9.93,10.16,9.9,10.1,2289777.0,9.93,10.16,9.9,10.1,2289777.0
2022-09-21 14:40:00,10.1,10.32,10.07,10.17,2348158.0,10.1,10.32,10.07,10.17,2348158.0
2022-09-21 14:50:00,10.18,10.26,10.12,10.23,1855440.0,10.18,10.26,10.12,10.23,1855440.0
2022-09-21 15:00:00,10.24,10.27,10.11,10.11,1493913.0,10.24,10.27,10.11,10.11,1493913.0
2022-09-21 15:10:00,10.11,10.13,9.98,10.05,1511581.0,10.11,10.13,9.98,10.05,1511581.0
2022-09-21 15:20:00,10.05,10.05,9.95,9.96,1303321.0,10.05,10.05,9.95,9.96,1303321.0
2022-09-21 15:30:00,9.96,9.97,9.85,9.87,1899944.0,9.96,9.97,9.85,9.87,1899944.0
2022-09-21 15:40:00,9.87,9.89,9.75,9.78,2371541.0,9.87,9.89,9.75,9.78,2371541.0
2022-09-21 15:50:00,9.78,9.82,9.7,9.72,5079164.0,9.78,9.82,9.7,9.72,5079164.0
2022-09-22 09:30:00,9.74,9.93,9.69,9.7,3278774.0,9.74,9.93,9.69,9.7,3278774.0
2022-09-22 09:40:00,9.69,9.71,9.58,9.62,3123663.0,9.69,9.71,9.58,9.62,3123663.0
2022-09-22 09:50:00,9.61,9.64,9.48,9.53,2488283.0,9.61,9.64,9.48,9.53,2488283.0
2022-09-22 10:00:00,9.52,9.56,9.49,9.52,1661157.0,9.52,9.56,9.49,9.52,1661157.0
2022-09-22 10:10:00,9.52,9.64,9.48,9.57,1856878.0,9.52,9.64,9.48,9.57,1856878.0
2022-09-22 10:20:00,9.57,9.59,9.5,9.58,1290929.0,9.57,9.59,9.5,9.58,1290929.0
2022-09-22 10:30:00,9.58,9.63,9.54,9.57,1034302.0,9.58,9.63,9.54,9.57,1034302.0
2022-09-22 10:40:00,9.56,9.58,9.49,9.54,1226033.0,9.56,9.58,9.49,9.54,1226033.0
2022-09-22 10:50:00,9.54,9.54,9.47,9.48,1345412.0,9.54,9.54,9.47,9.48,1345412.0
2022-09-22 11:00:00,9.48,9.49,9.4,9.46,1791352.0,9.48,9.49,9.4,9.46,1791352.0
2022-09-22 11:10:00,9.47,9.52,9.45,9.47,1982623.0,9.47,9.52,9.45,9.47,1982623.0
2022-09-22 11:20:00,9.47,9.6,9.47,9.58,1636655.0,9.47,9.6,9.47,9.58,1636655.0
2022-09-22 11:30:00,9.58,9.7,9.55,9.7,1976623.0,9.58,9.7,9.55,9.7,1976623.0
2022-09-22 11:40:00,9.7,9.78,9.64,9.77,2313302.0,9.7,9.78,9.64,9.77,2313302.0
2022-09-22 11:50:00,9.78,9.78,9.64,9.66,2066439.0,9.78,9.78,9.64,9.66,2066439.0
2022-09-22 12:00:00,9.65,9.81,9.64,9.72,3729604.0,9.65,9.81,9.64,9.72,3729604.0
2022-09-22 12:10:00,9.72,9.76,9.64,9.71,2356471.0,9.72,9.76,9.64,9.71,2356471.0
2022-09-22 12:20:00,9.71,9.72,9.64,9.68,1216035.0,9.71,9.72,9.64,9.68,1216035.0
2022-09-22 12:30:00,9.68,9.68,9.62,9.64,1110907.0,9.68,9.68,9.62,9.64,1110907.0
2022-09-22 12:40:00,9.63,9.72,9.62,9.69,797109.0,9.63,9.72,9.62,9.69,797109.0
2022-09-22 12:50:00,9.68,9.72,9.65,9.66,1061775.0,9.68,9.72,9.65,9.66,1061775.0
2022-09-22 13:00:00,9.65,9.66,9.59,9.62,1438929.0,9.65,9.66,9.59,9.62,1438929.0
2022-09-22 13:10:00,9.61,9.63,9.57,9.59,967594.0,9.61,9.63,9.57,9.59,967594.0
2022-09-22 13:20:00,9.58,9.62,9.57,9.62,727473.0,9.58,9.62,9.57,9.62,727473.0
2022-09-22 13:30:00,9.62,9.66,9.6,9.63,788795.0,9.62,9.66,9.6,9.63,788795.0
2022-09-22 13:40:00,9.63,9.66,9.61,9.64,660563.0,9.63,9.66,9.61,9.64,660563.0
2022-09-22 13:50:00,9.65,9.68,9.63,9.64,638283.0,9.65,9.68,9.63,9.64,638283.0
2022-09-22 14:00:00,9.64,9.66,9.54,9.55,833063.0,9.64,9.66,9.54,9.55,833063.0
2022-09-22 14:10:00,9.54,9.57,9.53,9.54,706599.0,9.54,9.57,9.53,9.54,706599.0
2022-09-22 14:20:00,9.54,9.58,9.51,9.57,781658.0,9.54,9.58,9.51,9.57,781658.0
2022-09-22 14:30:00,9.57,9.62,9.56,9.6,774340.0,9.57,9.62,9.56,9.6,774340.0
2022-09-22 14:40:00,9.61,9.61,9.55,9.58,530812.0,9.61,9.61,9.55,9.58,530812.0
2022-09-22 14:50:00,9.58,9.63,9.57,9.61,611414.0,9.58,9.63,9.57,9.61,611414.0
2022-09-22 15:00:00,9.61,9.66,9.6,9.62,813196.0,9.61,9.66,9.6,9.62,813196.0
2022-09-22 15:10:00,9.63,9.67,9.6,9.64,853355.0,9.63,9.67,9.6,9.64,853355.0
2022-09-22 15:20:00,9.64,9.67,9.62,9.67,712524.0,9.64,9.67,9.62,9.67,712524.0
2022-09-22 15:30:00,9.67,9.69,9.65,9.67,1246249.0,9.67,9.69,9.65,9.67,1246249.0
2022-09-22 15:40:00,9.67,9.71,9.64,9.71,1377896.0,9.67,9.71,9.64,9.71,1377896.0
2022-09-22 15:50:00,9.71,9.71,9.63,9.63,3559283.0,9.71,9.71,9.63,9.63,3559283.0
2022-09-23 09:30:00,9.23,9.34,9.06,9.18,4984215.0,9.23,9.34,9.06,9.18,4984215.0
2022-09-23 09:40:00,9.17,9.33,9.13,9.2,3368889.0,9.17,9.33,9.13,9.2,3368889.0
2022-09-23 09:50:00,9.19,9.25,9.07,9.09,2698161.0,9.19,9.25,9.07,9.09,2698161.0
2022-09-23 10:00:00,9.09,9.12,9.05,9.08,1996454.0,9.09,9.12,9.05,9.08,1996454.0
2022-09-23 10:10:00,9.08,9.11,8.98,9.01,2889433.0,9.08,9.11,8.98,9.01,2889433.0
2022-09-23 10:20:00,9.01,9.12,8.97,9.12,3675377.0,9.01,9.12,8.97,9.12,3675377.0
2022-09-23 10:30:00,9.12,9.13,9.01,9.03,1679566.0,9.12,9.13,9.01,9.03,1679566.0
2022-09-23 10:40:00,9.02,9.05,9.0,9.01,1217619.0,9.02,9.05,9.0,9.01,1217619.0
2022-09-23 10:50:00,9.01,9.05,8.99,9.0,1227962.0,9.01,9.05,8.99,9.0,1227962.0
2022-09-23 11:00:00,9.0,9.04,8.98,8.99,1292989.0,9.0,9.04,8.98,8.99,1292989.0
2022-09-23 11:10:00,9.0,9.01,8.96,9.01,1252266.0,9.0,9.01,8.96,9.01,1252266.0
2022-09-23 11:20:00,9.0,9.06,8.98,9.01,2349002.0,9.0,9.06,8.98,9.01,2349002.0
2022-09-23 11:30:00,9.02,9.07,9.01,9.01,968924.0,9.02,9.07,9.01,9.01,968924.0
2022-09-23 11:40:00,9.01,9.02,8.93,8.94,1662209.0,9.01,9.02,8.93,8.94,1662209.0
2022-09-23 11:50:00,8.94,8.96,8.91,8.91,1417824.0,8.94,8.96,8.91,8.91,1417824.0
2022-09-23 12:00:00,8.92,8.92,8.86,8.87,2132951.0,8.92,8.92,8.86,8.87,2132951.0
2022-09-23 12:10:00,8.88,8.88,8.82,8.84,1530971.0,8.88,8.88,8.82,8.84,1530971.0
2022-09-23 12:20:00,8.84,8.84,8.81,8.81,943048.0,8.84,8.84,8.81,8.81,943048.0
2022-09-23 12:30:00,8.81,8.85,8.81,8.84,1319167.0,8.81,8.85,8.81,8.84,1319167.0
2022-09-23 12:40:00,8.84,8.84,8.78,8.84,1452989.0,8.84,8.84,8.78,8.84,1452989.0
2022-09-23 12:50:00,8.84,8.9,8.83,8.89,1543854.0,8.84,8.9,8.83,8.89,1543854.0
2022-09-23 13:00:00,8.89,8.93,8.87,8.88,1481578.0,8.89,8.93,8.87,8.88,1481578.0
2022-09-23 13:10:00,8.88,8.9,8.83,8.88,1570108.0,8.88,8.9,8.83,8.88,1570108.0
2022-09-23 13:20:00,8.88,8.9,8.8,8.8,1072798.0,8.88,8.9,8.8,8.8,1072798.0
2022-09-23 13:30:00,8.8,8.86,8.8,8.83,1326099.0,8.8,8.86,8.8,8.83,1326099.0
2022-09-23 13:40:00,8.83,8.88,8.79,8.85,1583544.0,8.83,8.88,8.79,8.85,1583544.0
2022-09-23 13:50:00,8.86,8.86,8.82,8.85,1238593.0,8.86,8.86,8.82,8.85,1238593.0
2022-09-23 14:00:00,8.84,8.89,8.82,8.83,1329056.0,8.84,8.89,8.82,8.83,1329056.0
2022-09-23 14:10:00,8.83,8.85,8.81,8.82,1224315.0,8.83,8.85,8.81,8.82,1224315.0
2022-09-23 14:20:00,8.82,8.87,8.8,8.84,944959.0,8.82,8.87,8.8,8.84,944959.0
2022-09-23 14:30:00,8.83,8.84,8.8,8.8,957757.0,8.83,8.84,8.8,8.8,957757.0
2022-09-23 14:40:00,8.8,8.82,8.78,8.8,1623574.0,8.8,8.82,8.78,8.8,1623574.0
2022-09-23 14:50:00,8.79,8.81,8.73,8.76,1927150.0,8.79,8.81,8.73,8.76,1927150.0
2022-09-23 15:00:00,8.76,8.83,8.75,8.82,2044650.0,8.76,8.83,8.75,8.82,2044650.0
2022-09-23 15:10:00,8.82,8.89,8.79,8.88,2331952.0,8.82,8.89,8.79,8.88,2331952.0
2022-09-23 15:20:00,8.88,8.91,8.85,8.89,1587527.0,8.88,8.91,8.85,8.89,1587527.0
2022-09-23 15:30:00,8.9,8.93,8.87,8.93,2259854.0,8.9,8.93,8.87,8.93,2259854.0
2022-09-23 15:40:00,8.93,8.97,8.89,8.93,2430038.0,8.93,8.97,8.89,8.93,2430038.0
2022-09-23 15:50:00,8.92,8.96,8.9,8.95,4486657.0,8.92,8.96,8.9,8.95,4486657.0
2022-09-26 09:30:00,8.99,9.33,8.98,9.28,4405176.0,8.99,9.33,8.98,9.28,4405176.0
2022-09-26 09:40:00,9.28,9.29,9.05,9.2,2390161.0,9.28,9.29,9.05,9.2,2390161.0
2022-09-26 09:50:00,9.2,9.36,9.18,9.34,1742959.0,9.2,9.36,9.18,9.34,1742959.0
2022-09-26 10:00:00,9.34,9.36,9.22,9.27,1421299.0,9.34,9.36,9.22,9.27,1421299.0
2022-09-26 10:10:00,9.27,9.34,9.2,9.33,1100610.0,9.27,9.34,9.2,9.33,1100610.0
2022-09-26 10:20:00,9.33,9.36,9.22,9.24,1499020.0,9.33,9.36,9.22,9.24,1499020.0
2022-09-26 10:30:00,9.24,9.25,9.1,9.17,1461862.0,9.24,9.25,9.1,9.17,1461862.0
2022-09-26 10:40:00,9.18,9.18,9.08,9.13,1160370.0,9.18,9.18,9.08,9.13,1160370.0
2022-09-26 10:50:00,9.14,9.16,9.08,9.13,1181010.0,9.14,9.16,9.08,9.13,1181010.0
2022-09-26 11:00:00,9.13,9.15,9.02,9.04,1488758.0,9.13,9.15,9.02,9.04,1488758.0
2022-09-26 11:10:00,9.03,9.09,9.03,9.04,1345022.0,9.03,9.09,9.03,9.04,1345022.0
2022-09-26 11:20:00,9.05,9.06,9.0,9.04,1338753.0,9.05,9.06,9.0,9.04,1338753.0
2022-09-26 11:30:00,9.04,9.1,9.02,9.06,1337138.0,9.04,9.1,9.02,9.06,1337138.0
2022-09-26 11:40:00,9.06,9.1,8.99,9.0,1168738.0,9.06,9.1,8.99,9.0,1168738.0
2022-09-26 11:50:00,9.01,9.06,8.98,9.03,892460.0,9.01,9.06,8.98,9.03,892460.0
2022-09-26 12:00:00,9.03,9.03,8.95,8.99,987591.0,9.03,9.03,8.95,8.99,987591.0
2022-09-26 12:10:00,8.99,9.08,8.98,9.05,1033044.0,8.99,9.08,8.98,9.05,1033044.0
2022-09-26 12:20:00,9.05,9.06,8.97,8.99,855526.0,9.05,9.06,8.97,8.99,855526.0
2022-09-26 12:30:00,8.98,8.99,8.94,8.96,1128101.0,8.98,8.99,8.94,8.96,1128101.0
2022-09-26 12:40:00,8.96,9.01,8.94,8.99,846552.0,8.96,9.01,8.94,8.99,846552.0
2022-09-26 12:50:00,9.0,9.07,8.99,9.05,824322.0,9.0,9.07,8.99,9.05,824322.0
2022-09-26 13:00:00,9.05,9.06,8.98,9.0,806760.0,9.05,9.06,8.98,9.0,806760.0
2022-09-26 13:10:00,9.01,9.02,8.97,9.01,817957.0,9.01,9.02,8.97,9.01,817957.0
2022-09-26 13:20:00,9.01,9.02,8.96,8.99,867546.0,9.01,9.02,8.96,8.99,867546.0
2022-09-26 13:30:00,9.0,9.02,8.98,9.0,1014029.0,9.0,9.02,8.98,9.0,1014029.0
2022-09-26 13:40:00,9.0,9.01,8.96,9.0,1042231.0,9.0,9.01,8.96,9.0,1042231.0
2022-09-26 13:50:00,9.0,9.03,8.95,8.96,799814.0,9.0,9.03,8.95,8.96,799814.0
2022-09-26 14:00:00,8.96,9.03,8.96,9.02,975550.0,8.96,9.03,8.96,9.02,975550.0
2022-09-26 14:10:00,9.02,9.03,8.96,8.99,842971.0,9.02,9.03,8.96,8.99,842971.0
2022-09-26 14:20:00,8.99,9.01,8.96,8.97,1004191.0,8.99,9.01,8.96,8.97,1004191.0
2022-09-26 14:30:00,8.96,9.02,8.96,9.01,997668.0,8.96,9.02,8.96,9.01,997668.0
2022-09-26 14:40:00,9.01,9.09,9.0,9.08,1073944.0,9.01,9.09,9.0,9.08,1073944.0
2022-09-26 14:50:00,9.09,9.1,9.05,9.07,1094834.0,9.09,9.1,9.05,9.07,1094834.0
2022-09-26 15:00:00,9.08,9.1,9.05,9.08,994320.0,9.08,9.1,9.05,9.08,994320.0
2022-09-26 15:10:00,9.08,9.11,9.05,9.1,1269606.0,9.08,9.11,9.05,9.1,1269606.0
2022-09-26 15:20:00,9.1,9.11,9.04,9.04,1243379.0,9.1,9.11,9.04,9.04,1243379.0
2022-09-26 15:30:00,9.04,9.05,8.97,8.97,1594296.0,9.04,9.05,8.97,8.97,1594296.0
2022-09-26 15:40:00,8.97,9.01,8.95,8.97,1846591.0,8.97,9.01,8.95,8.97,1846591.0
2022-09-26 15:50:00,8.97,8.99,8.88,8.91,3368860.0,8.97,8.99,8.88,8.91,3368860.0
2022-09-27 09:30:00,9.2,9.39,9.17,9.34,4184973.0,9.2,9.39,9.17,9.34,4184973.0
2022-09-27 09:40:00,9.34,9.4,9.22,9.22,2629417.0,9.34,9.4,9.22,9.22,2629417.0
2022-09-27 09:50:00,9.22,9.49,9.22,9.41,3538758.0,9.22,9.49,9.22,9.41,3538758.0
2022-09-27 10:00:00,9.41,9.44,9.24,9.25,2435871.0,9.41,9.44,9.24,9.25,2435871.0
2022-09-27 10:10:00,9.25,9.35,9.24,9.3,1963058.0,9.25,9.35,9.24,9.3,1963058.0
2022-09-27 10:20:00,9.31,9.4,9.27,9.38,1960101.0,9.31,9.4,9.27,9.38,1960101.0
2022-09-27 10:30:00,9.38,9.55,9.37,9.48,2557732.0,9.38,9.55,9.37,9.48,2557732.0
2022-09-27 10:40:00,9.49,9.52,9.45,9.46,1730112.0,9.49,9.52,9.45,9.46,1730112.0
2022-09-27 10:50:00,9.46,9.48,9.41,9.45,1805710.0,9.46,9.48,9.41,9.45,1805710.0
2022-09-27 11:00:00,9.44,9.46,9.39,9.45,1147193.0,9.44,9.46,9.39,9.45,1147193.0
2022-09-27 11:10:00,9.44,9.46,9.38,9.41,1016995.0,9.44,9.46,9.38,9.41,1016995.0
2022-09-27 11:20:00,9.41,9.42,9.28,9.29,1420446.0,9.41,9.42,9.28,9.29,1420446.0
2022-09-27 11:30:00,9.29,9.32,9.26,9.28,1024381.0,9.29,9.32,9.26,9.28,1024381.0
2022-09-27 11:40:00,9.27,9.29,9.24,9.28,825416.0,9.27,9.29,9.24,9.28,825416.0
2022-09-27 11:50:00,9.28,9.31,9.22,9.22,779639.0,9.28,9.31,9.22,9.22,779639.0
2022-09-27 12:00:00,9.22,9.23,9.13,9.15,1065084.0,9.22,9.23,9.13,9.15,1065084.0
2022-09-27 12:10:00,9.15,9.16,9.05,9.05,1439878.0,9.15,9.16,9.05,9.05,1439878.0
2022-09-27 12:20:00,9.06,9.17,9.05,9.13,1450462.0,9.06,9.17,9.05,9.13,1450462.0
2022-09-27 12:30:00,9.13,9.16,9.08,9.1,999595.0,9.13,9.16,9.08,9.1,999595.0
2022-09-27 12:40:00,9.1,9.1,9.05,9.08,1058828.0,9.1,9.1,9.05,9.08,1058828.0
2022-09-27 12:50:00,9.08,9.13,9.03,9.1,1267462.0,9.08,9.13,9.03,9.1,1267462.0
2022-09-27 13:00:00,9.09,9.1,9.03,9.05,845893.0,9.09,9.1,9.03,9.05,845893.0
2022-09-27 13:10:00,9.05,9.09,9.03,9.08,854867.0,9.05,9.09,9.03,9.08,854867.0
2022-09-27 13:20:00,9.08,9.09,9.04,9.06,840047.0,9.08,9.09,9.04,9.06,840047.0
2022-09-27 13:30:00,9.05,9.09,9.04,9.06,814351.0,9.05,9.09,9.04,9.06,814351.0
2022-09-27 13:40:00,9.06,9.07,9.03,9.05,738473.0,9.06,9.07,9.03,9.05,738473.0
2022-09-27 13:50:00,9.05,9.07,9.04,9.07,773027.0,9.05,9.07,9.04,9.07,773027.0
2022-09-27 14:00:00,9.06,9.11,9.05,9.09,1128006.0,9.06,9.11,9.05,9.09,1128006.0
2022-09-27 14:10:00,9.09,9.09,9.02,9.03,963568.0,9.09,9.09,9.02,9.03,963568.0
2022-09-27 14:20:00,9.03,9.08,9.02,9.08,795535.0,9.03,9.08,9.02,9.08,795535.0
2022-09-27 14:30:00,9.08,9.12,9.04,9.11,1440071.0,9.08,9.12,9.04,9.11,1440071.0
2022-09-27 14:40:00,9.11,9.16,9.09,9.16,1669871.0,9.11,9.16,9.09,9.16,1669871.0
2022-09-27 14:50:00,9.16,9.18,9.13,9.16,1425026.0,9.16,9.18,9.13,9.16,1425026.0
2022-09-27 15:00:00,9.16,9.17,9.11,9.17,1097554.0,9.16,9.17,9.11,9.17,1097554.0
2022-09-27 15:10:00,9.16,9.19,9.14,9.18,1102835.0,9.16,9.19,9.14,9.18,1102835.0
2022-09-27 15:20:00,9.18,9.19,9.13,9.14,1249160.0,9.18,9.19,9.13,9.14,1249160.0
2022-09-27 15:30:00,9.15,9.15,9.09,9.11,1066321.0,9.15,9.15,9.09,9.11,1066321.0
2022-09-27 15:40:00,9.1,9.16,9.1,9.16,1550246.0,9.1,9.16,9.1,9.16,1550246.0
2022-09-27 15:50:00,9.16,9.23,9.16,9.22,4701757.0,9.16,9.23,9.16,9.22,4701757.0
2022-09-28 09:30:00,9.2,9.31,9.13,9.29,2729537.0,9.2,9.31,9.13,9.29,2729537.0
2022-09-28 09:40:00,9.29,9.37,9.25,9.35,2115549.0,9.29,9.37,9.25,9.35,2115549.0
2022-09-28 09:50:00,9.34,9.58,9.34,9.53,2871784.0,9.34,9.58,9.34,9.53,2871784.0
2022-09-28 10:00:00,9.53,9.58,9.48,9.51,1869480.0,9.53,9.58,9.48,9.51,1869480.0
2022-09-28 10:10:00,9.5,9.52,9.4,9.46,1740409.0,9.5,9.52,9.4,9.46,1740409.0
2022-09-28 10:20:00,9.46,9.57,9.44,9.57,1770780.0,9.46,9.57,9.44,9.57,1770780.0
2022-09-28 10:30:00,9.57,9.57,9.5,9.51,1173630.0,9.57,9.57,9.5,9.51,1173630.0
2022-09-28 10:40:00,9.52,9.56,9.5,9.52,882134.0,9.52,9.56,9.5,9.52,882134.0
2022-09-28 10:50:00,9.52,9.53,9.45,9.46,1017844.0,9.52,9.53,9.45,9.46,1017844.0
2022-09-28 11:00:00,9.46,9.54,9.43,9.52,1945634.0,9.46,9.54,9.43,9.52,1945634.0
2022-09-28 11:10:00,9.52,9.58,9.51,9.57,1434134.0,9.52,9.58,9.51,9.57,1434134.0
2022-09-28 11:20:00,9.57,9.65,9.56,9.6,2283132.0,9.57,9.65,9.56,9.6,2283132.0
2022-09-28 11:30:00,9.6,9.6,9.54,9.55,1223647.0,9.6,9.6,9.54,9.55,1223647.0
2022-09-28 11:40:00,9.54,9.69,9.54,9.66,2287521.0,9.54,9.69,9.54,9.66,2287521.0
2022-09-28 11:50:00,9.67,9.79,9.66,9.71,3297500.0,9.67,9.79,9.66,9.71,3297500.0
2022-09-28 12:00:00,9.72,9.73,9.65,9.69,1730224.0,9.72,9.73,9.65,9.69,1730224.0
2022-09-28 12:10:00,9.69,9.75,9.68,9.75,1921530.0,9.69,9.75,9.68,9.75,1921530.0
2022-09-28 12:20:00,9.74,9.77,9.66,9.67,1452913.0,9.74,9.77,9.66,9.67,1452913.0
2022-09-28 12:30:00,9.67,9.73,9.65,9.69,1132668.0,9.67,9.73,9.65,9.69,1132668.0
2022-09-28 12:40:00,9.7,9.7,9.63,9.63,1237518.0,9.7,9.7,9.63,9.63,1237518.0
2022-09-28 12:50:00,9.64,9.64,9.58,9.63,1501875.0,9.64,9.64,9.58,9.63,1501875.0
2022-09-28 13:00:00,9.63,9.66,9.61,9.65,1006810.0,9.63,9.66,9.61,9.65,1006810.0
2022-09-28 13:10:00,9.65,9.66,9.62,9.64,603676.0,9.65,9.66,9.62,9.64,603676.0
2022-09-28 13:20:00,9.63,9.65,9.59,9.63,877407.0,9.63,9.65,9.59,9.63,877407.0
2022-09-28 13:30:00,9.63,9.65,9.6,9.61,578299.0,9.63,9.65,9.6,9.61,578299.0
2022-09-28 13:40:00,9.61,9.66,9.61,9.62,783543.0,9.61,9.66,9.61,9.62,783543.0
2022-09-28 13:50:00,9.62,9.64,9.6,9.63,553827.0,9.62,9.64,9.6,9.63,553827.0
2022-09-28 14:00:00,9.64,9.69,9.63,9.67,718338.0,9.64,9.69,9.63,9.67,718338.0
2022-09-28 14:10:00,9.67,9.71,9.66,9.7,905826.0,9.67,9.71,9.66,9.7,905826.0
2022-09-28 14:20:00,9.71,9.75,9.68,9.74,922171.0,9.71,9.75,9.68,9.74,922171.0
2022-09-28 14:30:00,9.75,9.78,9.74,9.77,1230537.0,9.75,9.78,9.74,9.77,1230537.0
2022-09-28 14:40:00,9.76,9.77,9.69,9.71,1130048.0,9.76,9.77,9.69,9.71,1130048.0
2022-09-28 14:50:00,9.71,9.76,9.7,9.75,1015680.0,9.71,9.76,9.7,9.75,1015680.0
2022-09-28 15:00:00,9.75,9.81,9.73,9.79,1521982.0,9.75,9.81,9.73,9.79,1521982.0
2022-09-28 15:10:00,9.79,9.82,9.77,9.79,1477579.0,9.79,9.82,9.77,9.79,1477579.0
2022-09-28 15:20:00,9.78,9.83,9.77,9.83,1610906.0,9.78,9.83,9.77,9.83,1610906.0
2022-09-28 15:30:00,9.83,9.85,9.81,9.83,1454416.0,9.83,9.85,9.81,9.83,1454416.0
2022-09-28 15:40:00,9.83,9.85,9.81,9.83,1760394.0,9.83,9.85,9.81,9.83,1760394.0
2022-09-28 15:50:00,9.83,9.85,9.8,9.83,3582171.0,9.83,9.85,9.8,9.83,3582171.0
2022-09-29 09:30:00,9.61,9.66,9.39,9.46,3962415.0,9.61,9.66,9.39,9.46,3962415.0
2022-09-29 09:40:00,9.46,9.46,9.31,9.36,2420263.0,9.46,9.46,9.31,9.36,2420263.0
2022-09-29 09:50:00,9.36,9.46,9.34,9.38,1601376.0,9.36,9.46,9.34,9.38,1601376.0
2022-09-29 10:00:00,9.39,9.47,9.34,9.42,1517624.0,9.39,9.47,9.34,9.42,1517624.0
2022-09-29 10:10:00,9.41,9.42,9.3,9.33,1754194.0,9.41,9.42,9.3,9.33,1754194.0
2022-09-29 10:20:00,9.34,9.4,9.31,9.35,1044229.0,9.34,9.4,9.31,9.35,1044229.0
2022-09-29 10:30:00,9.34,9.34,9.26,9.33,1368096.0,9.34,9.34,9.26,9.33,1368096.0
2022-09-29 10:40:00,9.33,9.42,9.32,9.38,981824.0,9.33,9.42,9.32,9.38,981824.0
2022-09-29 10:50:00,9.38,9.42,9.36,9.39,956709.0,9.38,9.42,9.36,9.39,956709.0
2022-09-29 11:00:00,9.38,9.47,9.37,9.45,1201183.0,9.38,9.47,9.37,9.45,1201183.0
2022-09-29 11:10:00,9.45,9.48,9.41,9.45,828452.0,9.45,9.48,9.41,9.45,828452.0
2022-09-29 11:20:00,9.45,9.45,9.39,9.4,973561.0,9.45,9.45,9.39,9.4,973561.0
2022-09-29 11:30:00,9.4,9.43,9.36,9.41,809135.0,9.4,9.43,9.36,9.41,809135.0
2022-09-29 11:40:00,9.41,9.41,9.37,9.39,879784.0,9.41,9.41,9.37,9.39,879784.0
2022-09-29 11:50:00,9.4,9.45,9.38,9.41,1184074.0,9.4,9.45,9.38,9.41,1184074.0
2022-09-29 12:00:00,9.41,9.43,9.4,9.42,1055339.0,9.41,9.43,9.4,9.42,1055339.0
2022-09-29 12:10:00,9.42,9.42,9.3,9.3,936890.0,9.42,9.42,9.3,9.3,936890.0
2022-09-29 12:20:00,9.3,9.31,9.27,9.29,1136373.0,9.3,9.31,9.27,9.29,1136373.0
2022-09-29 12:30:00,9.3,9.31,9.26,9.31,793516.0,9.3,9.31,9.26,9.31,793516.0
2022-09-29 12:40:00,9.31,9.32,9.25,9.25,880826.0,9.31,9.32,9.25,9.25,880826.0
2022-09-29 12:50:00,9.26,9.26,9.21,9.21,916038.0,9.26,9.26,9.21,9.21,916038.0
2022-09-29 13:00:00,9.21,9.22,9.14,9.16,904494.0,9.21,9.22,9.14,9.16,904494.0
2022-09-29 13:10:00,9.15,9.2,9.15,9.18,1114135.0,9.15,9.2,9.15,9.18,1114135.0
2022-09-29 13:20:00,9.18,9.2,9.15,9.16,1144455.0,9.18,9.2,9.15,9.16,1144455.0
2022-09-29 13:30:00,9.17,9.21,9.15,9.18,731738.0,9.17,9.21,9.15,9.18,731738.0
2022-09-29 13:40:00,9.18,9.18,9.1,9.11,964476.0,9.18,9.18,9.1,9.11,964476.0
2022-09-29 13:50:00,9.11,9.12,9.05,9.06,681161.0,9.11,9.12,9.05,9.06,681161.0
2022-09-29 14:00:00,9.07,9.09,9.04,9.05,955133.0,9.07,9.09,9.04,9.05,955133.0
2022-09-29 14:10:00,9.06,9.08,9.04,9.04,735801.0,9.06,9.08,9.04,9.04,735801.0
2022-09-29 14:20:00,9.04,9.09,9.04,9.07,1405090.0,9.04,9.09,9.04,9.07,1405090.0
2022-09-29 14:30:00,9.08,9.1,9.04,9.07,1066137.0,9.08,9.1,9.04,9.07,1066137.0
2022-09-29 14:40:00,9.08,9.09,9.05,9.08,995375.0,9.08,9.09,9.05,9.08,995375.0
2022-09-29 14:50:00,9.08,9.08,9.02,9.03,1721493.0,9.08,9.08,9.02,9.03,1721493.0
2022-09-29 15:00:00,9.04,9.07,9.03,9.04,1459196.0,9.04,9.07,9.03,9.04,1459196.0
2022-09-29 15:10:00,9.04,9.1,9.02,9.1,1436652.0,9.04,9.1,9.02,9.1,1436652.0
2022-09-29 15:20:00,9.1,9.1,9.07,9.1,1381678.0,9.1,9.1,9.07,9.1,1381678.0
2022-09-29 15:30:00,9.1,9.14,9.08,9.13,2209562.0,9.1,9.14,9.08,9.13,2209562.0
2022-09-29 15:40:00,9.14,9.16,9.11,9.11,2373451.0,9.14,9.16,9.11,9.11,2373451.0
2022-09-29 15:50:00,9.12,9.17,9.11,9.17,3747872.0,9.12,9.17,9.11,9.17,3747872.0
2022-09-30 09:30:00,8.45,8.51,8.02,8.04,13807336.0,8.45,8.51,8.02,8.04,13807336.0
2022-09-30 09:40:00,8.04,8.04,7.91,7.92,14467432.0,8.04,8.04,7.91,7.92,14467432.0
2022-09-30 09:50:00,7.91,7.92,7.71,7.72,13500597.0,7.91,7.92,7.71,7.72,13500597.0
2022-09-30 10:00:00,7.72,7.73,7.56,7.57,13625103.0,7.72,7.73,7.56,7.57,13625103.0
2022-09-30 10:10:00,7.57,7.57,7.28,7.33,16246035.0,7.57,7.57,7.28,7.33,16246035.0
2022-09-30 10:20:00,7.32,7.39,7.01,7.37,18701664.0,7.32,7.39,7.01,7.37,18701664.0
2022-09-30 10:30:00,7.37,7.58,7.36,7.37,15014078.0,7.37,7.58,7.36,7.37,15014078.0
2022-09-30 10:40:00,7.36,7.48,7.3,7.43,7298890.0,7.36,7.48,7.3,7.43,7298890.0
2022-09-30 10:50:00,7.44,7.61,7.38,7.6,6504419.0,7.44,7.61,7.38,7.6,6504419.0
2022-09-30 11:00:00,7.6,7.68,7.52,7.67,7265392.0,7.6,7.68,7.52,7.67,7265392.0
2022-09-30 11:10:00,7.67,7.7,7.52,7.54,7425828.0,7.67,7.7,7.52,7.54,7425828.0
2022-09-30 11:20:00,7.55,7.56,7.46,7.49,4346794.0,7.55,7.56,7.46,7.49,4346794.0
2022-09-30 11:30:00,7.48,7.5,7.4,7.41,3114044.0,7.48,7.5,7.4,7.41,3114044.0
2022-09-30 11:40:00,7.41,7.43,7.37,7.41,3535573.0,7.41,7.43,7.37,7.41,3535573.0
2022-09-30 11:50:00,7.41,7.44,7.3,7.35,4099156.0,7.41,7.44,7.3,7.35,4099156.0
2022-09-30 12:00:00,7.34,7.35,7.3,7.31,2420648.0,7.34,7.35,7.3,7.31,2420648.0
2022-09-30 12:10:00,7.31,7.39,7.3,7.33,2260870.0,7.31,7.39,7.3,7.33,2260870.0
2022-09-30 12:20:00,7.32,7.33,7.23,7.27,4021829.0,7.32,7.33,7.23,7.27,4021829.0
2022-09-30 12:30:00,7.27,7.28,7.21,7.25,2169773.0,7.27,7.28,7.21,7.25,2169773.0
2022-09-30 12:40:00,7.25,7.41,7.23,7.33,3377498.0,7.25,7.41,7.23,7.33,3377498.0
2022-09-30 12:50:00,7.34,7.36,7.3,7.35,2219293.0,7.34,7.36,7.3,7.35,2219293.0
2022-09-30 13:00:00,7.35,7.36,7.27,7.29,2504250.0,7.35,7.36,7.27,7.29,2504250.0
2022-09-30 13:10:00,7.29,7.33,7.26,7.29,1463983.0,7.29,7.33,7.26,7.29,1463983.0
2022-09-30 13:20:00,7.28,7.34,7.28,7.33,1569756.0,7.28,7.34,7.28,7.33,1569756.0
2022-09-30 13:30:00,7.32,7.34,7.23,7.26,2083991.0,7.32,7.34,7.23,7.26,2083991.0
2022-09-30 13:40:00,7.26,7.27,7.22,7.24,1511324.0,7.26,7.27,7.22,7.24,1511324.0
2022-09-30 13:50:00,7.24,7.25,7.22,7.24,1235171.0,7.24,7.25,7.22,7.24,1235171.0
2022-09-30 14:00:00,7.24,7.24,7.2,7.21,1643816.0,7.24,7.24,7.2,7.21,1643816.0
2022-09-30 14:10:00,7.21,7.23,7.18,7.22,3064456.0,7.21,7.23,7.18,7.22,3064456.0
2022-09-30 14:20:00,7.22,7.24,7.15,7.16,2373070.0,7.22,7.24,7.15,7.16,2373070.0
2022-09-30 14:30:00,7.16,7.2,7.16,7.17,1675488.0,7.16,7.2,7.16,7.17,1675488.0
2022-09-30 14:40:00,7.17,7.18,7.12,7.15,2583422.0,7.17,7.18,7.12,7.15,2583422.0
2022-09-30 14:50:00,7.15,7.18,7.12,7.18,2876991.0,7.15,7.18,7.12,7.18,2876991.0
2022-09-30 15:00:00,7.18,7.23,7.17,7.2,2836814.0,7.18,7.23,7.17,7.2,2836814.0
2022-09-30 15:10:00,7.2,7.3,7.19,7.26,2972158.0,7.2,7.3,7.19,7.26,2972158.0
2022-09-30 15:20:00,7.27,7.27,7.19,7.19,2194501.0,7.27,7.27,7.19,7.19,2194501.0
2022-09-30 15:30:00,7.19,7.2,7.11,7.11,4214189.0,7.19,7.2,7.11,7.11,4214189.0
2022-09-30 15:40:00,7.12,7.12,7.07,7.08,7601815.0,7.12,7.12,7.07,7.08,7601815.0
2022-09-30 15:50:00,7.08,7.08,7.02,7.03,9199847.0,7.08,7.08,7.02,7.03,9199847.0
2022-10-03 09:30:00,7.17,7.19,6.68,6.69,12648512.0,7.17,7.19,6.68,6.69,12648512.0
2022-10-03 09:40:00,6.68,6.93,6.58,6.93,9103614.0,6.68,6.93,6.58,6.93,9103614.0
2022-10-03 09:50:00,6.93,6.97,6.78,6.82,4114859.0,6.93,6.97,6.78,6.82,4114859.0
2022-10-03 10:00:00,6.82,7.0,6.8,6.92,5368409.0,6.82,7.0,6.8,6.92,5368409.0
2022-10-03 10:10:00,6.92,6.99,6.88,6.91,3703933.0,6.92,6.99,6.88,6.91,3703933.0
2022-10-03 10:20:00,6.91,7.08,6.87,7.07,3105119.0,6.91,7.08,6.87,7.07,3105119.0
2022-10-03 10:30:00,7.07,7.12,7.01,7.04,3185972.0,7.07,7.12,7.01,7.04,3185972.0
2022-10-03 10:40:00,7.04,7.05,6.97,7.0,2417868.0,7.04,7.05,6.97,7.0,2417868.0
2022-10-03 10:50:00,7.01,7.03,6.96,7.03,1942886.0,7.01,7.03,6.96,7.03,1942886.0
2022-10-03 11:00:00,7.03,7.11,7.0,7.1,1953101.0,7.03,7.11,7.0,7.1,1953101.0
2022-10-03 11:10:00,7.1,7.12,7.05,7.07,1861777.0,7.1,7.12,7.05,7.07,1861777.0
2022-10-03 11:20:00,7.07,7.07,7.01,7.06,1716595.0,7.07,7.07,7.01,7.06,1716595.0
2022-10-03 11:30:00,7.06,7.07,6.96,6.99,1904338.0,7.06,7.07,6.96,6.99,1904338.0
2022-10-03 11:40:00,6.99,6.99,6.9,6.95,2082456.0,6.99,6.99,6.9,6.95,2082456.0
2022-10-03 11:50:00,6.95,6.97,6.85,6.87,2393376.0,6.95,6.97,6.85,6.87,2393376.0
2022-10-03 12:00:00,6.87,6.92,6.87,6.9,1580711.0,6.87,6.92,6.87,6.9,1580711.0
2022-10-03 12:10:00,6.89,6.93,6.87,6.92,1378299.0,6.89,6.93,6.87,6.92,1378299.0
2022-10-03 12:20:00,6.93,6.98,6.91,6.92,1252754.0,6.93,6.98,6.91,6.92,1252754.0
2022-10-03 12:30:00,6.93,6.96,6.89,6.96,1348459.0,6.93,6.96,6.89,6.96,1348459.0
2022-10-03 12:40:00,6.96,6.96,6.89,6.92,1326395.0,6.96,6.96,6.89,6.92,1326395.0
2022-10-03 12:50:00,6.92,6.93,6.88,6.89,863977.0,6.92,6.93,6.88,6.89,863977.0
2022-10-03 13:00:00,6.9,6.92,6.86,6.9,1088581.0,6.9,6.92,6.86,6.9,1088581.0
2022-10-03 13:10:00,6.89,6.9,6.82,6.83,1923035.0,6.89,6.9,6.82,6.83,1923035.0
2022-10-03 13:20:00,6.83,6.91,6.83,6.91,1140516.0,6.83,6.91,6.83,6.91,1140516.0
2022-10-03 13:30:00,6.91,6.93,6.87,6.88,1126542.0,6.91,6.93,6.87,6.88,1126542.0
2022-10-03 13:40:00,6.88,6.91,6.87,6.89,849323.0,6.88,6.91,6.87,6.89,849323.0
2022-10-03 13:50:00,6.89,6.89,6.83,6.83,1178241.0,6.89,6.89,6.83,6.83,1178241.0
2022-10-03 14:00:00,6.83,6.86,6.83,6.85,1188712.0,6.83,6.86,6.83,6.85,1188712.0
2022-10-03 14:10:00,6.85,6.89,6.84,6.89,994406.0,6.85,6.89,6.84,6.89,994406.0
2022-10-03 14:20:00,6.89,6.92,6.88,6.91,1346098.0,6.89,6.92,6.88,6.91,1346098.0
2022-10-03 14:30:00,6.91,6.93,6.88,6.89,1043886.0,6.91,6.93,6.88,6.89,1043886.0
2022-10-03 14:40:00,6.89,6.93,6.88,6.91,966234.0,6.89,6.93,6.88,6.91,966234.0
2022-10-03 14:50:00,6.91,6.91,6.88,6.89,1022442.0,6.91,6.91,6.88,6.89,1022442.0
2022-10-03 15:00:00,6.89,6.91,6.88,6.89,1479619.0,6.89,6.91,6.88,6.89,1479619.0
2022-10-03 15:10:00,6.89,6.9,6.85,6.86,1785861.0,6.89,6.9,6.85,6.86,1785861.0
2022-10-03 15:20:00,6.86,6.89,6.85,6.89,1501156.0,6.86,6.89,6.85,6.89,1501156.0
2022-10-03 15:30:00,6.89,6.9,6.88,6.9,1587485.0,6.89,6.9,6.88,6.9,1587485.0
2022-10-03 15:40:00,6.9,6.9,6.87,6.88,3432157.0,6.9,6.9,6.87,6.88,3432157.0
2022-10-03 15:50:00,6.88,6.88,6.84,6.85,4970094.0,6.88,6.88,6.84,6.85,4970094.0
2022-10-04 09:30:00,7.1,7.25,7.08,7.14,10036368.0,7.1,7.25,7.08,7.14,10036368.0
2022-10-04 09:40:00,7.13,7.4,7.09,7.39,6466787.0,7.13,7.4,7.09,7.39,6466787.0
2022-10-04 09:50:00,7.39,7.4,7.3,7.31,4926746.0,7.39,7.4,7.3,7.31,4926746.0
2022-10-04 10:00:00,7.31,7.39,7.29,7.37,3546137.0,7.31,7.39,7.29,7.37,3546137.0
2022-10-04 10:10:00,7.37,7.44,7.3,7.38,3810590.0,7.37,7.44,7.3,7.38,3810590.0
2022-10-04 10:20:00,7.37,7.4,7.29,7.3,2915687.0,7.37,7.4,7.29,7.3,2915687.0
2022-10-04 10:30:00,7.3,7.45,7.29,7.45,2955631.0,7.3,7.45,7.29,7.45,2955631.0
2022-10-04 10:40:00,7.45,7.52,7.42,7.46,5097932.0,7.45,7.52,7.42,7.46,5097932.0
2022-10-04 10:50:00,7.46,7.55,7.45,7.5,2809458.0,7.46,7.55,7.45,7.5,2809458.0
2022-10-04 11:00:00,7.5,7.6,7.48,7.59,2847175.0,7.5,7.6,7.48,7.59,2847175.0
2022-10-04 11:10:00,7.58,7.66,7.56,7.64,2918414.0,7.58,7.66,7.56,7.64,2918414.0
2022-10-04 11:20:00,7.64,7.65,7.58,7.64,3202806.0,7.64,7.65,7.58,7.64,3202806.0
2022-10-04 11:30:00,7.64,7.67,7.61,7.66,2168318.0,7.64,7.67,7.61,7.66,2168318.0
2022-10-04 11:40:00,7.67,7.71,7.63,7.68,3656833.0,7.67,7.71,7.63,7.68,3656833.0
2022-10-04 11:50:00,7.68,7.76,7.67,7.76,2348035.0,7.68,7.76,7.67,7.76,2348035.0
2022-10-04 12:00:00,7.76,7.76,7.69,7.7,1934315.0,7.76,7.76,7.69,7.7,1934315.0
2022-10-04 12:10:00,7.7,7.71,7.61,7.64,2461887.0,7.7,7.71,7.61,7.64,2461887.0
2022-10-04 12:20:00,7.64,7.67,7.6,7.64,1715344.0,7.64,7.67,7.6,7.64,1715344.0
2022-10-04 12:30:00,7.64,7.67,7.63,7.66,1298631.0,7.64,7.67,7.63,7.66,1298631.0
2022-10-04 12:40:00,7.66,7.66,7.61,7.63,1456487.0,7.66,7.66,7.61,7.63,1456487.0
2022-10-04 12:50:00,7.62,7.68,7.61,7.67,1869827.0,7.62,7.68,7.61,7.67,1869827.0
2022-10-04 13:00:00,7.66,7.71,7.65,7.66,2227765.0,7.66,7.71,7.65,7.66,2227765.0
2022-10-04 13:10:00,7.67,7.69,7.63,7.65,1583163.0,7.67,7.69,7.63,7.65,1583163.0
2022-10-04 13:20:00,7.65,7.71,7.61,7.69,2246648.0,7.65,7.71,7.61,7.69,2246648.0
2022-10-04 13:30:00,7.7,7.77,7.69,7.77,1694921.0,7.7,7.77,7.69,7.77,1694921.0
2022-10-04 13:40:00,7.76,7.78,7.73,7.75,2220276.0,7.76,7.78,7.73,7.75,2220276.0
2022-10-04 13:50:00,7.75,7.78,7.72,7.73,1476549.0,7.75,7.78,7.72,7.73,1476549.0
2022-10-04 14:00:00,7.73,7.75,7.71,7.73,1446763.0,7.73,7.75,7.71,7.73,1446763.0
2022-10-04 14:10:00,7.73,7.76,7.7,7.74,1643100.0,7.73,7.76,7.7,7.74,1643100.0
2022-10-04 14:20:00,7.74,7.8,7.73,7.78,1734855.0,7.74,7.8,7.73,7.78,1734855.0
2022-10-04 14:30:00,7.77,7.81,7.76,7.79,1711592.0,7.77,7.81,7.76,7.79,1711592.0
2022-10-04 14:40:00,7.79,7.8,7.76,7.8,1070901.0,7.79,7.8,7.76,7.8,1070901.0
2022-10-04 14:50:00,7.8,7.82,7.75,7.77,1397307.0,7.8,7.82,7.75,7.77,1397307.0
2022-10-04 15:00:00,7.77,7.78,7.7,7.71,1474897.0,7.77,7.78,7.7,7.71,1474897.0
2022-10-04 15:10:00,7.71,7.75,7.68,7.75,1842665.0,7.71,7.75,7.68,7.75,1842665.0
2022-10-04 15:20:00,7.75,7.77,7.72,7.74,2752112.0,7.75,7.77,7.72,7.74,2752112.0
2022-10-04 15:30:00,7.74,7.78,7.72,7.76,2455938.0,7.74,7.78,7.72,7.76,2455938.0
2022-10-04 15:40:00,7.77,7.79,7.75,7.77,2321099.0,7.77,7.79,7.75,7.77,2321099.0
2022-10-04 15:50:00,7.78,7.8,7.76,7.76,6051177.0,7.78,7.8,7.76,7.76,6051177.0
2022-10-05 09:30:00,7.47,7.57,7.31,7.51,6852155.0,7.47,7.57,7.31,7.51,6852155.0
2022-10-05 09:40:00,7.51,7.54,7.41,7.44,3274734.0,7.51,7.54,7.41,7.44,3274734.0
2022-10-05 09:50:00,7.44,7.5,7.39,7.5,2557403.0,7.44,7.5,7.39,7.5,2557403.0
2022-10-05 10:00:00,7.49,7.5,7.36,7.39,2560212.0,7.49,7.5,7.36,7.39,2560212.0
2022-10-05 10:10:00,7.38,7.43,7.28,7.29,3162951.0,7.38,7.43,7.28,7.29,3162951.0
2022-10-05 10:20:00,7.29,7.33,7.27,7.31,2377049.0,7.29,7.33,7.27,7.31,2377049.0
2022-10-05 10:30:00,7.31,7.31,7.26,7.29,1793298.0,7.31,7.31,7.26,7.29,1793298.0
2022-10-05 10:40:00,7.29,7.31,7.24,7.24,2165051.0,7.29,7.31,7.24,7.24,2165051.0
2022-10-05 10:50:00,7.25,7.25,7.18,7.18,2714602.0,7.25,7.25,7.18,7.18,2714602.0
2022-10-05 11:00:00,7.19,7.27,7.17,7.25,2451878.0,7.19,7.27,7.17,7.25,2451878.0
2022-10-05 11:10:00,7.25,7.28,7.24,7.27,1161687.0,7.25,7.28,7.24,7.27,1161687.0
2022-10-05 11:20:00,7.27,7.29,7.25,7.27,1153693.0,7.27,7.29,7.25,7.27,1153693.0
2022-10-05 11:30:00,7.26,7.3,7.24,7.29,1363824.0,7.26,7.3,7.24,7.29,1363824.0
2022-10-05 11:40:00,7.29,7.29,7.24,7.25,1220732.0,7.29,7.29,7.24,7.25,1220732.0
2022-10-05 11:50:00,7.26,7.26,7.21,7.24,1089489.0,7.26,7.26,7.21,7.24,1089489.0
2022-10-05 12:00:00,7.24,7.24,7.18,7.22,1906351.0,7.24,7.24,7.18,7.22,1906351.0
2022-10-05 12:10:00,7.23,7.32,7.22,7.31,1708557.0,7.23,7.32,7.22,7.31,1708557.0
2022-10-05 12:20:00,7.32,7.32,7.26,7.27,1440533.0,7.32,7.32,7.26,7.27,1440533.0
2022-10-05 12:30:00,7.27,7.27,7.22,7.23,873564.0,7.27,7.27,7.22,7.23,873564.0
2022-10-05 12:40:00,7.23,7.29,7.21,7.29,1364635.0,7.23,7.29,7.21,7.29,1364635.0
2022-10-05 12:50:00,7.29,7.31,7.26,7.27,1124652.0,7.29,7.31,7.26,7.27,1124652.0
2022-10-05 13:00:00,7.28,7.31,7.26,7.29,1382814.0,7.28,7.31,7.26,7.29,1382814.0
2022-10-05 13:10:00,7.29,7.37,7.29,7.36,2085728.0,7.29,7.37,7.29,7.36,2085728.0
2022-10-05 13:20:00,7.37,7.39,7.31,7.35,2438533.0,7.37,7.39,7.31,7.35,2438533.0
2022-10-05 13:30:00,7.35,7.35,7.3,7.33,1117375.0,7.35,7.35,7.3,7.33,1117375.0
2022-10-05 13:40:00,7.33,7.35,7.3,7.33,1448083.0,7.33,7.35,7.3,7.33,1448083.0
2022-10-05 13:50:00,7.33,7.34,7.3,7.31,1084848.0,7.33,7.34,7.3,7.31,1084848.0
2022-10-05 14:00:00,7.31,7.32,7.27,7.27,1032743.0,7.31,7.32,7.27,7.27,1032743.0
2022-10-05 14:10:00,7.28,7.3,7.24,7.28,1380355.0,7.28,7.3,7.24,7.28,1380355.0
2022-10-05 14:20:00,7.27,7.28,7.25,7.28,882631.0,7.27,7.28,7.25,7.28,882631.0
2022-10-05 14:30:00,7.28,7.3,7.26,7.29,1010351.0,7.28,7.3,7.26,7.29,1010351.0
2022-10-05 14:40:00,7.29,7.35,7.29,7.32,1886155.0,7.29,7.35,7.29,7.32,1886155.0
2022-10-05 14:50:00,7.32,7.34,7.3,7.33,1299118.0,7.32,7.34,7.3,7.33,1299118.0
2022-10-05 15:00:00,7.33,7.36,7.32,7.35,1624267.0,7.33,7.36,7.32,7.35,1624267.0
2022-10-05 15:10:00,7.35,7.43,7.34,7.41,2791585.0,7.35,7.43,7.34,7.41,2791585.0
2022-10-05 15:20:00,7.41,7.42,7.38,7.4,1722606.0,7.41,7.42,7.38,7.4,1722606.0
2022-10-05 15:30:00,7.41,7.47,7.4,7.46,2229340.0,7.41,7.47,7.4,7.46,2229340.0
2022-10-05 15:40:00,7.45,7.48,7.44,7.44,1992134.0,7.45,7.48,7.44,7.44,1992134.0
2022-10-05 15:50:00,7.45,7.45,7.4,7.42,4236801.0,7.45,7.45,7.4,7.42,4236801.0
2022-10-06 09:30:00,7.37,7.61,7.36,7.52,3783359.0,7.37,7.61,7.36,7.52,3783359.0
2022-10-06 09:40:00,7.51,7.57,7.42,7.43,2835566.0,7.51,7.57,7.42,7.43,2835566.0
2022-10-06 09:50:00,7.43,7.48,7.27,7.28,3248788.0,7.43,7.48,7.27,7.28,3248788.0
2022-10-06 10:00:00,7.29,7.29,7.18,7.21,3020139.0,7.29,7.29,7.18,7.21,3020139.0
2022-10-06 10:10:00,7.21,7.23,7.14,7.18,3067358.0,7.21,7.23,7.14,7.18,3067358.0
2022-10-06 10:20:00,7.18,7.19,7.08,7.09,2663854.0,7.18,7.19,7.08,7.09,2663854.0
2022-10-06 10:30:00,7.09,7.11,7.02,7.06,3841514.0,7.09,7.11,7.02,7.06,3841514.0
2022-10-06 10:40:00,7.06,7.15,7.06,7.15,3315837.0,7.06,7.15,7.06,7.15,3315837.0
2022-10-06 10:50:00,7.15,7.16,7.11,7.14,1971045.0,7.15,7.16,7.11,7.14,1971045.0
2022-10-06 11:00:00,7.14,7.17,7.09,7.11,1938408.0,7.14,7.17,7.09,7.11,1938408.0
2022-10-06 11:10:00,7.12,7.16,7.09,7.16,1778661.0,7.12,7.16,7.09,7.16,1778661.0
2022-10-06 11:20:00,7.16,7.18,7.14,7.17,1409900.0,7.16,7.18,7.14,7.17,1409900.0
2022-10-06 11:30:00,7.17,7.21,7.15,7.18,1734157.0,7.17,7.21,7.15,7.18,1734157.0
2022-10-06 11:40:00,7.17,7.19,7.15,7.18,1136783.0,7.17,7.19,7.15,7.18,1136783.0
2022-10-06 11:50:00,7.18,7.21,7.11,7.11,1514817.0,7.18,7.21,7.11,7.11,1514817.0
2022-10-06 12:00:00,7.12,7.12,7.07,7.1,1725663.0,7.12,7.12,7.07,7.1,1725663.0
2022-10-06 12:10:00,7.1,7.11,7.08,7.1,1248870.0,7.1,7.11,7.08,7.1,1248870.0
2022-10-06 12:20:00,7.1,7.16,7.09,7.16,1466919.0,7.1,7.16,7.09,7.16,1466919.0
2022-10-06 12:30:00,7.16,7.18,7.13,7.18,909659.0,7.16,7.18,7.13,7.18,909659.0
2022-10-06 12:40:00,7.18,7.23,7.17,7.22,1428927.0,7.18,7.23,7.17,7.22,1428927.0
2022-10-06 12:50:00,7.22,7.22,7.18,7.18,931098.0,7.22,7.22,7.18,7.18,931098.0
2022-10-06 13:00:00,7.19,7.22,7.18,7.19,977930.0,7.19,7.22,7.18,7.19,977930.0
2022-10-06 13:10:00,7.19,7.25,7.18,7.23,1671626.0,7.19,7.25,7.18,7.23,1671626.0
2022-10-06 13:20:00,7.22,7.25,7.19,7.22,1679608.0,7.22,7.25,7.19,7.22,1679608.0
2022-10-06 13:30:00,7.22,7.22,7.16,7.17,894940.0,7.22,7.22,7.16,7.17,894940.0
2022-10-06 13:40:00,7.17,7.21,7.16,7.19,1242473.0,7.17,7.21,7.16,7.19,1242473.0
2022-10-06 13:50:00,7.19,7.21,7.17,7.19,1039633.0,7.19,7.21,7.17,7.19,1039633.0
2022-10-06 14:00:00,7.19,7.19,7.13,7.13,1437722.0,7.19,7.19,7.13,7.13,1437722.0
2022-10-06 14:10:00,7.13,7.15,7.1,7.12,1189442.0,7.13,7.15,7.1,7.12,1189442.0
2022-10-06 14:20:00,7.11,7.12,7.09,7.09,1488468.0,7.11,7.12,7.09,7.09,1488468.0
2022-10-06 14:30:00,7.09,7.12,7.07,7.08,1831064.0,7.09,7.12,7.07,7.08,1831064.0
2022-10-06 14:40:00,7.08,7.09,7.04,7.06,2440705.0,7.08,7.09,7.04,7.06,2440705.0
2022-10-06 14:50:00,7.05,7.07,7.03,7.05,1516603.0,7.05,7.07,7.03,7.05,1516603.0
2022-10-06 15:00:00,7.06,7.07,7.04,7.05,1104005.0,7.06,7.07,7.04,7.05,1104005.0
2022-10-06 15:10:00,7.04,7.07,7.03,7.04,1743769.0,7.04,7.07,7.03,7.04,1743769.0
2022-10-06 15:20:00,7.04,7.07,7.03,7.06,1797560.0,7.04,7.07,7.03,7.06,1797560.0
2022-10-06 15:30:00,7.06,7.06,7.02,7.03,2376506.0,7.06,7.06,7.02,7.03,2376506.0
2022-10-06 15:40:00,7.03,7.03,7.01,7.02,1854511.0,7.03,7.03,7.01,7.02,1854511.0
2022-10-06 15:50:00,7.01,7.03,6.97,6.97,8065597.0,7.01,7.03,6.97,6.97,8065597.0
2022-10-07 09:30:00,6.9,6.97,6.77,6.91,4788888.0,6.9,6.97,6.77,6.91,4788888.0
2022-10-07 09:40:00,6.91,6.99,6.77,6.81,4540485.0,6.91,6.99,6.77,6.81,4540485.0
2022-10-07 09:50:00,6.8,6.81,6.67,6.68,3525145.0,6.8,6.81,6.67,6.68,3525145.0
2022-10-07 10:00:00,6.68,6.77,6.67,6.72,3437510.0,6.68,6.77,6.67,6.72,3437510.0
2022-10-07 10:10:00,6.72,6.77,6.7,6.74,2184964.0,6.72,6.77,6.7,6.74,2184964.0
2022-10-07 10:20:00,6.75,6.75,6.69,6.71,1887734.0,6.75,6.75,6.69,6.71,1887734.0
2022-10-07 10:30:00,6.71,6.72,6.65,6.67,2624357.0,6.71,6.72,6.65,6.67,2624357.0
2022-10-07 10:40:00,6.67,6.73,6.66,6.72,1781760.0,6.67,6.73,6.66,6.72,1781760.0
2022-10-07 10:50:00,6.72,6.78,6.69,6.75,1694808.0,6.72,6.78,6.69,6.75,1694808.0
2022-10-07 11:00:00,6.76,6.8,6.7,6.71,2038516.0,6.76,6.8,6.7,6.71,2038516.0
2022-10-07 11:10:00,6.71,6.72,6.66,6.66,1744017.0,6.71,6.72,6.66,6.66,1744017.0
2022-10-07 11:20:00,6.66,6.7,6.65,6.68,2315541.0,6.66,6.7,6.65,6.68,2315541.0
2022-10-07 11:30:00,6.68,6.7,6.64,6.7,2399753.0,6.68,6.7,6.64,6.7,2399753.0
2022-10-07 11:40:00,6.7,6.7,6.63,6.65,2455629.0,6.7,6.7,6.63,6.65,2455629.0
2022-10-07 11:50:00,6.64,6.68,6.64,6.67,1100268.0,6.64,6.68,6.64,6.67,1100268.0
2022-10-07 12:00:00,6.67,6.69,6.65,6.65,1023998.0,6.67,6.69,6.65,6.65,1023998.0
2022-10-07 12:10:00,6.66,6.66,6.64,6.66,1028737.0,6.66,6.66,6.64,6.66,1028737.0
2022-10-07 12:20:00,6.66,6.66,6.6,6.61,2437967.0,6.66,6.66,6.6,6.61,2437967.0
2022-10-07 12:30:00,6.61,6.61,6.57,6.59,2781413.0,6.61,6.61,6.57,6.59,2781413.0
2022-10-07 12:40:00,6.59,6.62,6.59,6.6,1127284.0,6.59,6.62,6.59,6.6,1127284.0
2022-10-07 12:50:00,6.6,6.65,6.59,6.62,1240985.0,6.6,6.65,6.59,6.62,1240985.0
2022-10-07 13:00:00,6.63,6.64,6.58,6.58,1368531.0,6.63,6.64,6.58,6.58,1368531.0
2022-10-07 13:10:00,6.59,6.62,6.57,6.61,1344276.0,6.59,6.62,6.57,6.61,1344276.0
2022-10-07 13:20:00,6.6,6.61,6.57,6.58,985423.0,6.6,6.61,6.57,6.58,985423.0
2022-10-07 13:30:00,6.58,6.61,6.57,6.61,780414.0,6.58,6.61,6.57,6.61,780414.0
2022-10-07 13:40:00,6.61,6.64,6.6,6.61,1538677.0,6.61,6.64,6.6,6.61,1538677.0
2022-10-07 13:50:00,6.61,6.62,6.58,6.59,1126363.0,6.61,6.62,6.58,6.59,1126363.0
2022-10-07 14:00:00,6.6,6.62,6.58,6.61,850791.0,6.6,6.62,6.58,6.61,850791.0
2022-10-07 14:10:00,6.61,6.64,6.6,6.61,1033538.0,6.61,6.64,6.6,6.61,1033538.0
2022-10-07 14:20:00,6.62,6.63,6.6,6.63,749174.0,6.62,6.63,6.6,6.63,749174.0
2022-10-07 14:30:00,6.63,6.66,6.62,6.66,544754.0,6.63,6.66,6.62,6.66,544754.0
2022-10-07 14:40:00,6.66,6.68,6.65,6.68,1389753.0,6.66,6.68,6.65,6.68,1389753.0
2022-10-07 14:50:00,6.68,6.69,6.66,6.68,902998.0,6.68,6.69,6.66,6.68,902998.0
2022-10-07 15:00:00,6.69,6.72,6.68,6.71,1365666.0,6.69,6.72,6.68,6.71,1365666.0
2022-10-07 15:10:00,6.71,6.72,6.7,6.7,969207.0,6.71,6.72,6.7,6.7,969207.0
2022-10-07 15:20:00,6.71,6.72,6.7,6.72,1328042.0,6.71,6.72,6.7,6.72,1328042.0
2022-10-07 15:30:00,6.72,6.77,6.71,6.77,2283277.0,6.72,6.77,6.71,6.77,2283277.0
2022-10-07 15:40:00,6.77,6.79,6.75,6.77,2686856.0,6.77,6.79,6.75,6.77,2686856.0
2022-10-07 15:50:00,6.77,6.78,6.73,6.77,4127638.0,6.77,6.78,6.73,6.77,4127638.0
2022-10-10 09:30:00,6.73,6.82,6.55,6.6,4111551.0,6.73,6.82,6.55,6.6,4111551.0
2022-10-10 09:40:00,6.59,6.69,6.58,6.64,2804779.0,6.59,6.69,6.58,6.64,2804779.0
2022-10-10 09:50:00,6.64,6.69,6.51,6.52,2462479.0,6.64,6.69,6.51,6.52,2462479.0
2022-10-10 10:00:00,6.52,6.54,6.46,6.47,3250431.0,6.52,6.54,6.46,6.47,3250431.0
2022-10-10 10:10:00,6.47,6.51,6.43,6.45,1955477.0,6.47,6.51,6.43,6.45,1955477.0
2022-10-10 10:20:00,6.44,6.47,6.4,6.42,2990796.0,6.44,6.47,6.4,6.42,2990796.0
2022-10-10 10:30:00,6.42,6.44,6.31,6.32,3627653.0,6.42,6.44,6.31,6.32,3627653.0
2022-10-10 10:40:00,6.32,6.37,6.28,6.36,3966801.0,6.32,6.37,6.28,6.36,3966801.0
2022-10-10 10:50:00,6.36,6.36,6.29,6.32,1971152.0,6.36,6.36,6.29,6.32,1971152.0
2022-10-10 11:00:00,6.31,6.33,6.28,6.32,2222251.0,6.31,6.33,6.28,6.32,2222251.0
2022-10-10 11:10:00,6.33,6.35,6.3,6.31,1930496.0,6.33,6.35,6.3,6.31,1930496.0
2022-10-10 11:20:00,6.31,6.36,6.3,6.35,1769318.0,6.31,6.36,6.3,6.35,1769318.0
2022-10-10 11:30:00,6.35,6.35,6.29,6.32,1798421.0,6.35,6.35,6.29,6.32,1798421.0
2022-10-10 11:40:00,6.32,6.35,6.31,6.34,1391077.0,6.32,6.35,6.31,6.34,1391077.0
2022-10-10 11:50:00,6.33,6.36,6.31,6.31,1297808.0,6.33,6.36,6.31,6.31,1297808.0
2022-10-10 12:00:00,6.32,6.34,6.26,6.26,1665034.0,6.32,6.34,6.26,6.26,1665034.0
2022-10-10 12:10:00,6.27,6.29,6.26,6.28,1276836.0,6.27,6.29,6.26,6.28,1276836.0
2022-10-10 12:20:00,6.28,6.28,6.23,6.24,1932034.0,6.28,6.28,6.23,6.24,1932034.0
2022-10-10 12:30:00,6.24,6.27,6.22,6.25,1463563.0,6.24,6.27,6.22,6.25,1463563.0
2022-10-10 12:40:00,6.25,6.26,6.22,6.22,1035706.0,6.25,6.26,6.22,6.22,1035706.0
2022-10-10 12:50:00,6.23,6.24,6.19,6.2,1728807.0,6.23,6.24,6.19,6.2,1728807.0
2022-10-10 13:00:00,6.19,6.2,6.15,6.19,2176340.0,6.19,6.2,6.15,6.19,2176340.0
2022-10-10 13:10:00,6.19,6.23,6.17,6.21,1673127.0,6.19,6.23,6.17,6.21,1673127.0
2022-10-10 13:20:00,6.22,6.26,6.21,6.25,1302607.0,6.22,6.26,6.21,6.25,1302607.0
2022-10-10 13:30:00,6.24,6.27,6.24,6.27,992380.0,6.24,6.27,6.24,6.27,992380.0
2022-10-10 13:40:00,6.27,6.33,6.24,6.32,1883481.0,6.27,6.33,6.24,6.32,1883481.0
2022-10-10 13:50:00,6.32,6.36,6.3,6.33,2543891.0,6.32,6.36,6.3,6.33,2543891.0
2022-10-10 14:00:00,6.33,6.34,6.29,6.32,1298745.0,6.33,6.34,6.29,6.32,1298745.0
2022-10-10 14:10:00,6.32,6.36,6.31,6.34,1186145.0,6.32,6.36,6.31,6.34,1186145.0
2022-10-10 14:20:00,6.34,6.37,6.32,6.35,1160453.0,6.34,6.37,6.32,6.35,1160453.0
2022-10-10 14:30:00,6.35,6.38,6.34,6.38,887248.0,6.35,6.38,6.34,6.38,887248.0
2022-10-10 14:40:00,6.38,6.39,6.35,6.37,926524.0,6.38,6.39,6.35,6.37,926524.0
2022-10-10 14:50:00,6.37,6.38,6.35,6.37,1213685.0,6.37,6.38,6.35,6.37,1213685.0
2022-10-10 15:00:00,6.37,6.38,6.35,6.36,930374.0,6.37,6.38,6.35,6.36,930374.0
2022-10-10 15:10:00,6.36,6.41,6.35,6.41,1599799.0,6.36,6.41,6.35,6.41,1599799.0
2022-10-10 15:20:00,6.41,6.41,6.35,6.36,1642484.0,6.41,6.41,6.35,6.36,1642484.0
2022-10-10 15:30:00,6.36,6.38,6.34,6.37,1339985.0,6.36,6.38,6.34,6.37,1339985.0
2022-10-10 15:40:00,6.38,6.39,6.36,6.39,1476066.0,6.38,6.39,6.36,6.39,1476066.0
2022-10-10 15:50:00,6.39,6.4,6.36,6.37,4340754.0,6.39,6.4,6.36,6.37,4340754.0
2022-10-11 09:30:00,6.42,6.54,6.11,6.14,5506294.0,6.42,6.54,6.11,6.14,5506294.0
2022-10-11 09:40:00,6.14,6.26,6.11,6.23,3770820.0,6.14,6.26,6.11,6.23,3770820.0
2022-10-11 09:50:00,6.23,6.3,6.22,6.29,1932051.0,6.23,6.3,6.22,6.29,1932051.0
2022-10-11 10:00:00,6.29,6.31,6.18,6.23,2657965.0,6.29,6.31,6.18,6.23,2657965.0
2022-10-11 10:10:00,6.23,6.42,6.22,6.38,2018198.0,6.23,6.42,6.22,6.38,2018198.0
2022-10-11 10:20:00,6.38,6.45,6.35,6.4,1611287.0,6.38,6.45,6.35,6.4,1611287.0
2022-10-11 10:30:00,6.4,6.48,6.35,6.4,2038335.0,6.4,6.48,6.35,6.4,2038335.0
2022-10-11 10:40:00,6.4,6.41,6.33,6.33,2062407.0,6.4,6.41,6.33,6.33,2062407.0
2022-10-11 10:50:00,6.33,6.4,6.33,6.34,1114810.0,6.33,6.4,6.33,6.34,1114810.0
2022-10-11 11:00:00,6.33,6.45,6.33,6.43,1137497.0,6.33,6.45,6.33,6.43,1137497.0
2022-10-11 11:10:00,6.42,6.5,6.41,6.47,1700691.0,6.42,6.5,6.41,6.47,1700691.0
2022-10-11 11:20:00,6.48,6.51,6.44,6.5,1903470.0,6.48,6.51,6.44,6.5,1903470.0
2022-10-11 11:30:00,6.5,6.62,6.49,6.6,2510326.0,6.5,6.62,6.49,6.6,2510326.0
2022-10-11 11:40:00,6.6,6.69,6.58,6.69,2188793.0,6.6,6.69,6.58,6.69,2188793.0
2022-10-11 11:50:00,6.69,6.72,6.62,6.66,1859167.0,6.69,6.72,6.62,6.66,1859167.0
2022-10-11 12:00:00,6.66,6.66,6.6,6.62,1619921.0,6.66,6.66,6.6,6.62,1619921.0
2022-10-11 12:10:00,6.62,6.72,6.61,6.71,1798664.0,6.62,6.72,6.61,6.71,1798664.0
2022-10-11 12:20:00,6.71,6.74,6.69,6.7,1162470.0,6.71,6.74,6.69,6.7,1162470.0
2022-10-11 12:30:00,6.69,6.72,6.66,6.68,961899.0,6.69,6.72,6.66,6.68,961899.0
2022-10-11 12:40:00,6.68,6.72,6.67,6.7,961381.0,6.68,6.72,6.67,6.7,961381.0
2022-10-11 12:50:00,6.7,6.71,6.65,6.67,1016513.0,6.7,6.71,6.65,6.67,1016513.0
2022-10-11 13:00:00,6.66,6.68,6.63,6.67,942544.0,6.66,6.68,6.63,6.67,942544.0
2022-10-11 13:10:00,6.67,6.68,6.62,6.63,1488902.0,6.67,6.68,6.62,6.63,1488902.0
2022-10-11 13:20:00,6.63,6.67,6.62,6.63,901382.0,6.63,6.67,6.62,6.63,901382.0
2022-10-11 13:30:00,6.63,6.65,6.6,6.64,787544.0,6.63,6.65,6.6,6.64,787544.0
2022-10-11 13:40:00,6.64,6.68,6.63,6.65,853857.0,6.64,6.68,6.63,6.65,853857.0
2022-10-11 13:50:00,6.65,6.66,6.62,6.64,1084701.0,6.65,6.66,6.62,6.64,1084701.0
2022-10-11 14:00:00,6.64,6.65,6.59,6.6,988659.0,6.64,6.65,6.59,6.6,988659.0
2022-10-11 14:10:00,6.6,6.61,6.57,6.57,1046764.0,6.6,6.61,6.57,6.57,1046764.0
2022-10-11 14:20:00,6.57,6.62,6.57,6.6,837113.0,6.57,6.62,6.57,6.6,837113.0
2022-10-11 14:30:00,6.61,6.64,6.6,6.63,797288.0,6.61,6.64,6.6,6.63,797288.0
2022-10-11 14:40:00,6.63,6.65,6.55,6.56,924378.0,6.63,6.65,6.55,6.56,924378.0
2022-10-11 14:50:00,6.56,6.57,6.5,6.51,1107296.0,6.56,6.57,6.5,6.51,1107296.0
2022-10-11 15:00:00,6.51,6.55,6.49,6.52,1331514.0,6.51,6.55,6.49,6.52,1331514.0
2022-10-11 15:10:00,6.52,6.53,6.48,6.53,1778020.0,6.52,6.53,6.48,6.53,1778020.0
2022-10-11 15:20:00,6.53,6.56,6.5,6.55,2003616.0,6.53,6.56,6.5,6.55,2003616.0
2022-10-11 15:30:00,6.56,6.62,6.54,6.59,1500382.0,6.56,6.62,6.54,6.59,1500382.0
2022-10-11 15:40:00,6.59,6.62,6.56,6.61,1688561.0,6.59,6.62,6.56,6.61,1688561.0
2022-10-11 15:50:00,6.61,6.65,6.58,6.65,4042452.0,6.61,6.65,6.58,6.65,4042452.0
2022-10-12 09:30:00,6.64,6.97,6.55,6.97,6113890.0,6.64,6.97,6.55,6.97,6113890.0
2022-10-12 09:40:00,6.97,7.0,6.79,6.81,4386507.0,6.97,7.0,6.79,6.81,4386507.0
2022-10-12 09:50:00,6.81,6.82,6.67,6.71,2852730.0,6.81,6.82,6.67,6.71,2852730.0
2022-10-12 10:00:00,6.72,6.83,6.61,6.67,3249189.0,6.72,6.83,6.61,6.67,3249189.0
2022-10-12 10:10:00,6.68,6.75,6.63,6.74,2030085.0,6.68,6.75,6.63,6.74,2030085.0
2022-10-12 10:20:00,6.74,6.8,6.68,6.79,1954486.0,6.74,6.8,6.68,6.79,1954486.0
2022-10-12 10:30:00,6.79,6.85,6.78,6.79,1890928.0,6.79,6.85,6.78,6.79,1890928.0
2022-10-12 10:40:00,6.79,6.8,6.74,6.8,1971948.0,6.79,6.8,6.74,6.8,1971948.0
2022-10-12 10:50:00,6.79,6.88,6.79,6.84,2627545.0,6.79,6.88,6.79,6.84,2627545.0
2022-10-12 11:00:00,6.84,6.91,6.83,6.89,2319845.0,6.84,6.91,6.83,6.89,2319845.0
2022-10-12 11:10:00,6.89,6.93,6.87,6.92,1554917.0,6.89,6.93,6.87,6.92,1554917.0
2022-10-12 11:20:00,6.92,6.93,6.88,6.91,1373000.0,6.92,6.93,6.88,6.91,1373000.0
2022-10-12 11:30:00,6.91,7.0,6.91,6.98,2522534.0,6.91,7.0,6.91,6.98,2522534.0
2022-10-12 11:40:00,6.98,7.03,6.97,7.03,2811204.0,6.98,7.03,6.97,7.03,2811204.0
2022-10-12 11:50:00,7.03,7.08,7.01,7.08,2140608.0,7.03,7.08,7.01,7.08,2140608.0
2022-10-12 12:00:00,7.08,7.08,7.03,7.04,2397396.0,7.08,7.08,7.03,7.04,2397396.0
2022-10-12 12:10:00,7.04,7.09,7.01,7.08,1686806.0,7.04,7.09,7.01,7.08,1686806.0
2022-10-12 12:20:00,7.09,7.11,7.05,7.07,1961256.0,7.09,7.11,7.05,7.07,1961256.0
2022-10-12 12:30:00,7.06,7.09,7.04,7.08,1293516.0,7.06,7.09,7.04,7.08,1293516.0
2022-10-12 12:40:00,7.07,7.12,7.04,7.12,2416116.0,7.07,7.12,7.04,7.12,2416116.0
2022-10-12 12:50:00,7.12,7.19,7.11,7.16,2011684.0,7.12,7.19,7.11,7.16,2011684.0
2022-10-12 13:00:00,7.16,7.26,7.14,7.24,2843509.0,7.16,7.26,7.14,7.24,2843509.0
2022-10-12 13:10:00,7.24,7.25,7.2,7.24,1565463.0,7.24,7.25,7.2,7.24,1565463.0
2022-10-12 13:20:00,7.24,7.27,7.23,7.25,1813567.0,7.24,7.27,7.23,7.25,1813567.0
2022-10-12 13:30:00,7.25,7.25,7.19,7.24,2067290.0,7.25,7.25,7.19,7.24,2067290.0
2022-10-12 13:40:00,7.24,7.24,7.17,7.21,2105795.0,7.24,7.24,7.17,7.21,2105795.0
2022-10-12 13:50:00,7.21,7.22,7.17,7.21,1129908.0,7.21,7.22,7.17,7.21,1129908.0
2022-10-12 14:00:00,7.21,7.29,7.19,7.26,2546636.0,7.21,7.29,7.19,7.26,2546636.0
2022-10-12 14:10:00,7.27,7.34,7.25,7.31,2516778.0,7.27,7.34,7.25,7.31,2516778.0
2022-10-12 14:20:00,7.31,7.34,7.26,7.33,1447122.0,7.31,7.34,7.26,7.33,1447122.0
2022-10-12 14:30:00,7.34,7.35,7.31,7.33,1836007.0,7.34,7.35,7.31,7.33,1836007.0
2022-10-12 14:40:00,7.34,7.35,7.3,7.3,1293091.0,7.34,7.35,7.3,7.3,1293091.0
2022-10-12 14:50:00,7.31,7.33,7.28,7.32,1777180.0,7.31,7.33,7.28,7.32,1777180.0
2022-10-12 15:00:00,7.32,7.35,7.3,7.33,2055204.0,7.32,7.35,7.3,7.33,2055204.0
2022-10-12 15:10:00,7.33,7.38,7.33,7.37,1993028.0,7.33,7.38,7.33,7.37,1993028.0
2022-10-12 15:20:00,7.37,7.39,7.36,7.37,1588517.0,7.37,7.39,7.36,7.37,1588517.0
2022-10-12 15:30:00,7.36,7.37,7.32,7.34,2447284.0,7.36,7.37,7.32,7.34,2447284.0
2022-10-12 15:40:00,7.35,7.35,7.31,7.32,2327519.0,7.35,7.35,7.31,7.32,2327519.0
2022-10-12 15:50:00,7.31,7.32,7.29,7.3,6299960.0,7.31,7.32,7.29,7.3,6299960.0
2022-10-13 09:30:00,6.99,7.12,6.88,6.94,5269403.0,6.99,7.12,6.88,6.94,5269403.0
2022-10-13 09:40:00,6.94,7.15,6.85,7.13,3862096.0,6.94,7.15,6.85,7.13,3862096.0
2022-10-13 09:50:00,7.12,7.22,7.1,7.13,3081358.0,7.12,7.22,7.1,7.13,3081358.0
2022-10-13 10:00:00,7.13,7.18,7.0,7.15,2445619.0,7.13,7.18,7.0,7.15,2445619.0
2022-10-13 10:10:00,7.15,7.23,7.09,7.18,2105849.0,7.15,7.23,7.09,7.18,2105849.0
2022-10-13 10:20:00,7.18,7.22,7.06,7.08,2371279.0,7.18,7.22,7.06,7.08,2371279.0
2022-10-13 10:30:00,7.08,7.12,6.99,7.06,3078416.0,7.08,7.12,6.99,7.06,3078416.0
2022-10-13 10:40:00,7.06,7.09,7.0,7.08,1727595.0,7.06,7.09,7.0,7.08,1727595.0
2022-10-13 10:50:00,7.08,7.1,7.0,7.08,1702102.0,7.08,7.1,7.0,7.08,1702102.0
2022-10-13 11:00:00,7.08,7.14,7.03,7.12,1149989.0,7.08,7.14,7.03,7.12,1149989.0
2022-10-13 11:10:00,7.11,7.28,7.1,7.23,2295360.0,7.11,7.28,7.1,7.23,2295360.0
2022-10-13 11:20:00,7.23,7.32,7.15,7.16,2924497.0,7.23,7.32,7.15,7.16,2924497.0
2022-10-13 11:30:00,7.17,7.3,7.13,7.28,2833409.0,7.17,7.3,7.13,7.28,2833409.0
2022-10-13 11:40:00,7.28,7.31,7.18,7.21,2141842.0,7.28,7.31,7.18,7.21,2141842.0
2022-10-13 11:50:00,7.2,7.27,7.18,7.23,1415602.0,7.2,7.27,7.18,7.23,1415602.0
2022-10-13 12:00:00,7.23,7.27,7.21,7.23,1301957.0,7.23,7.27,7.21,7.23,1301957.0
2022-10-13 12:10:00,7.22,7.23,7.04,7.05,2451634.0,7.22,7.23,7.04,7.05,2451634.0
2022-10-13 12:20:00,7.05,7.09,7.0,7.06,2837313.0,7.05,7.09,7.0,7.06,2837313.0
2022-10-13 12:30:00,7.06,7.12,7.04,7.08,1576385.0,7.06,7.12,7.04,7.08,1576385.0
2022-10-13 12:40:00,7.08,7.14,7.08,7.14,1062891.0,7.08,7.14,7.08,7.14,1062891.0
2022-10-13 12:50:00,7.14,7.15,7.08,7.1,1210269.0,7.14,7.15,7.08,7.1,1210269.0
2022-10-13 13:00:00,7.11,7.17,7.1,7.14,1002572.0,7.11,7.17,7.1,7.14,1002572.0
2022-10-13 13:10:00,7.14,7.17,7.13,7.14,1085552.0,7.14,7.17,7.13,7.14,1085552.0
2022-10-13 13:20:00,7.14,7.25,7.14,7.22,1500154.0,7.14,7.25,7.14,7.22,1500154.0
2022-10-13 13:30:00,7.23,7.25,7.21,7.25,1563001.0,7.23,7.25,7.21,7.25,1563001.0
2022-10-13 13:40:00,7.25,7.25,7.15,7.19,1864763.0,7.25,7.25,7.15,7.19,1864763.0
2022-10-13 13:50:00,7.2,7.2,7.17,7.18,1096593.0,7.2,7.2,7.17,7.18,1096593.0
2022-10-13 14:00:00,7.18,7.2,7.15,7.16,1368486.0,7.18,7.2,7.15,7.16,1368486.0
2022-10-13 14:10:00,7.16,7.17,7.13,7.16,1163513.0,7.16,7.17,7.13,7.16,1163513.0
2022-10-13 14:20:00,7.16,7.18,7.09,7.09,1290919.0,7.16,7.18,7.09,7.09,1290919.0
2022-10-13 14:30:00,7.1,7.14,7.08,7.12,1289345.0,7.1,7.14,7.08,7.12,1289345.0
2022-10-13 14:40:00,7.13,7.14,7.1,7.11,858525.0,7.13,7.14,7.1,7.11,858525.0
2022-10-13 14:50:00,7.11,7.15,7.09,7.13,1314808.0,7.11,7.15,7.09,7.13,1314808.0
2022-10-13 15:00:00,7.14,7.16,7.1,7.16,1100228.0,7.14,7.16,7.1,7.16,1100228.0
2022-10-13 15:10:00,7.16,7.17,7.13,7.16,977016.0,7.16,7.17,7.13,7.16,977016.0
2022-10-13 15:20:00,7.16,7.16,7.12,7.16,1005442.0,7.16,7.16,7.12,7.16,1005442.0
2022-10-13 15:30:00,7.16,7.19,7.12,7.15,1442947.0,7.16,7.19,7.12,7.15,1442947.0
2022-10-13 15:40:00,7.15,7.15,7.11,7.13,1658248.0,7.15,7.15,7.11,7.13,1658248.0
2022-10-13 15:50:00,7.13,7.14,7.08,7.09,3242294.0,7.13,7.14,7.08,7.09,3242294.0
2022-10-14 09:30:00,7.27,7.43,7.19,7.26,4981943.0,7.27,7.43,7.19,7.26,4981943.0
2022-10-14 09:40:00,7.25,7.26,7.05,7.08,2754701.0,7.25,7.26,7.05,7.08,2754701.0
2022-10-14 09:50:00,7.08,7.23,7.07,7.2,3875830.0,7.08,7.23,7.07,7.2,3875830.0
2022-10-14 10:00:00,7.21,7.22,7.12,7.13,3345363.0,7.21,7.22,7.12,7.13,3345363.0
2022-10-14 10:10:00,7.14,7.15,7.02,7.1,2515460.0,7.14,7.15,7.02,7.1,2515460.0
2022-10-14 10:20:00,7.1,7.1,7.01,7.07,1595001.0,7.1,7.1,7.01,7.07,1595001.0
2022-10-14 10:30:00,7.06,7.15,7.05,7.15,1760333.0,7.06,7.15,7.05,7.15,1760333.0
2022-10-14 10:40:00,7.15,7.18,7.06,7.08,1389313.0,7.15,7.18,7.06,7.08,1389313.0
2022-10-14 10:50:00,7.09,7.17,7.08,7.16,1657232.0,7.09,7.17,7.08,7.16,1657232.0
2022-10-14 11:00:00,7.16,7.25,7.16,7.22,1681951.0,7.16,7.25,7.16,7.22,1681951.0
2022-10-14 11:10:00,7.23,7.23,7.15,7.16,2015944.0,7.23,7.23,7.15,7.16,2015944.0
2022-10-14 11:20:00,7.17,7.23,7.15,7.22,1450820.0,7.17,7.23,7.15,7.22,1450820.0
2022-10-14 11:30:00,7.22,7.24,7.19,7.23,1107058.0,7.22,7.24,7.19,7.23,1107058.0
2022-10-14 11:40:00,7.23,7.24,7.15,7.17,1421651.0,7.23,7.24,7.15,7.17,1421651.0
2022-10-14 11:50:00,7.16,7.22,7.14,7.17,1642134.0,7.16,7.22,7.14,7.17,1642134.0
2022-10-14 12:00:00,7.16,7.22,7.15,7.17,1320874.0,7.16,7.22,7.15,7.17,1320874.0
2022-10-14 12:10:00,7.17,7.21,7.14,7.18,1063153.0,7.17,7.21,7.14,7.18,1063153.0
2022-10-14 12:20:00,7.18,7.25,7.16,7.25,1665015.0,7.18,7.25,7.16,7.25,1665015.0
2022-10-14 12:30:00,7.24,7.28,7.23,7.26,1597947.0,7.24,7.28,7.23,7.26,1597947.0
2022-10-14 12:40:00,7.26,7.31,7.26,7.26,1061865.0,7.26,7.31,7.26,7.26,1061865.0
2022-10-14 12:50:00,7.26,7.27,7.23,7.25,773568.0,7.26,7.27,7.23,7.25,773568.0
2022-10-14 13:00:00,7.25,7.3,7.24,7.24,1046588.0,7.25,7.3,7.24,7.24,1046588.0
2022-10-14 13:10:00,7.25,7.27,7.22,7.24,607001.0,7.25,7.27,7.22,7.24,607001.0
2022-10-14 13:20:00,7.24,7.25,7.21,7.23,954300.0,7.24,7.25,7.21,7.23,954300.0
2022-10-14 13:30:00,7.23,7.25,7.21,7.24,682085.0,7.23,7.25,7.21,7.24,682085.0
2022-10-14 13:40:00,7.25,7.25,7.21,7.23,487513.0,7.25,7.25,7.21,7.23,487513.0
2022-10-14 13:50:00,7.23,7.26,7.23,7.26,667096.0,7.23,7.26,7.23,7.26,667096.0
2022-10-14 14:00:00,7.26,7.26,7.23,7.23,700740.0,7.26,7.26,7.23,7.23,700740.0
2022-10-14 14:10:00,7.23,7.23,7.19,7.19,452591.0,7.23,7.23,7.19,7.19,452591.0
2022-10-14 14:20:00,7.19,7.2,7.15,7.19,996712.0,7.19,7.2,7.15,7.19,996712.0
2022-10-14 14:30:00,7.18,7.2,7.17,7.19,875554.0,7.18,7.2,7.17,7.19,875554.0
2022-10-14 14:40:00,7.19,7.23,7.16,7.22,877504.0,7.19,7.23,7.16,7.22,877504.0
2022-10-14 14:50:00,7.22,7.25,7.21,7.24,832505.0,7.22,7.25,7.21,7.24,832505.0
2022-10-14 15:00:00,7.25,7.26,7.22,7.23,914945.0,7.25,7.26,7.22,7.23,914945.0
2022-10-14 15:10:00,7.23,7.25,7.19,7.2,1116112.0,7.23,7.25,7.19,7.2,1116112.0
2022-10-14 15:20:00,7.21,7.23,7.19,7.2,908704.0,7.21,7.23,7.19,7.2,908704.0
2022-10-14 15:30:00,7.21,7.21,7.16,7.19,1259909.0,7.21,7.21,7.16,7.19,1259909.0
2022-10-14 15:40:00,7.18,7.19,7.15,7.17,1271201.0,7.18,7.19,7.15,7.17,1271201.0
2022-10-14 15:50:00,7.16,7.17,7.13,7.15,3493739.0,7.16,7.17,7.13,7.15,3493739.0
2022-10-17 09:30:00,7.38,7.43,7.28,7.43,3634697.0,7.38,7.43,7.28,7.43,3634697.0
2022-10-17 09:40:00,7.42,7.47,7.25,7.3,3369845.0,7.42,7.47,7.25,7.3,3369845.0
2022-10-17 09:50:00,7.3,7.33,7.2,7.21,1714298.0,7.3,7.33,7.2,7.21,1714298.0
2022-10-17 10:00:00,7.22,7.3,7.17,7.25,2100048.0,7.22,7.3,7.17,7.25,2100048.0
2022-10-17 10:10:00,7.25,7.36,7.24,7.35,1697513.0,7.25,7.36,7.24,7.35,1697513.0
2022-10-17 10:20:00,7.36,7.42,7.35,7.37,2147406.0,7.36,7.42,7.35,7.37,2147406.0
2022-10-17 10:30:00,7.37,7.41,7.34,7.4,1545720.0,7.37,7.41,7.34,7.4,1545720.0
2022-10-17 10:40:00,7.41,7.45,7.38,7.45,1777054.0,7.41,7.45,7.38,7.45,1777054.0
2022-10-17 10:50:00,7.44,7.45,7.33,7.34,2288836.0,7.44,7.45,7.33,7.34,2288836.0
2022-10-17 11:00:00,7.35,7.38,7.26,7.27,1921510.0,7.35,7.38,7.26,7.27,1921510.0
2022-10-17 11:10:00,7.27,7.34,7.27,7.28,1417446.0,7.27,7.34,7.27,7.28,1417446.0
2022-10-17 11:20:00,7.28,7.34,7.28,7.33,971370.0,7.28,7.34,7.28,7.33,971370.0
2022-10-17 11:30:00,7.33,7.34,7.3,7.33,903641.0,7.33,7.34,7.3,7.33,903641.0
2022-10-17 11:40:00,7.33,7.36,7.31,7.33,854590.0,7.33,7.36,7.31,7.33,854590.0
2022-10-17 11:50:00,7.33,7.35,7.32,7.33,569288.0,7.33,7.35,7.32,7.33,569288.0
2022-10-17 12:00:00,7.33,7.36,7.32,7.36,474450.0,7.33,7.36,7.32,7.36,474450.0
2022-10-17 12:10:00,7.36,7.36,7.31,7.33,672275.0,7.36,7.36,7.31,7.33,672275.0
2022-10-17 12:20:00,7.33,7.39,7.32,7.37,687320.0,7.33,7.39,7.32,7.37,687320.0
2022-10-17 12:30:00,7.37,7.4,7.37,7.4,590771.0,7.37,7.4,7.37,7.4,590771.0
2022-10-17 12:40:00,7.4,7.4,7.34,7.37,666763.0,7.4,7.4,7.34,7.37,666763.0
2022-10-17 12:50:00,7.37,7.38,7.34,7.36,523390.0,7.37,7.38,7.34,7.36,523390.0
2022-10-17 13:00:00,7.36,7.37,7.33,7.34,622654.0,7.36,7.37,7.33,7.34,622654.0
2022-10-17 13:10:00,7.35,7.36,7.32,7.33,361227.0,7.35,7.36,7.32,7.33,361227.0
2022-10-17 13:20:00,7.33,7.34,7.29,7.3,1149988.0,7.33,7.34,7.29,7.3,1149988.0
2022-10-17 13:30:00,7.31,7.32,7.27,7.28,767169.0,7.31,7.32,7.27,7.28,767169.0
2022-10-17 13:40:00,7.29,7.31,7.27,7.31,629835.0,7.29,7.31,7.27,7.31,629835.0
2022-10-17 13:50:00,7.3,7.31,7.26,7.27,430726.0,7.3,7.31,7.26,7.27,430726.0
2022-10-17 14:00:00,7.26,7.28,7.25,7.26,533404.0,7.26,7.28,7.25,7.26,533404.0
2022-10-17 14:10:00,7.25,7.27,7.24,7.27,608921.0,7.25,7.27,7.24,7.27,608921.0
2022-10-17 14:20:00,7.27,7.29,7.26,7.28,632354.0,7.27,7.29,7.26,7.28,632354.0
2022-10-17 14:30:00,7.29,7.3,7.25,7.3,672700.0,7.29,7.3,7.25,7.3,672700.0
2022-10-17 14:40:00,7.29,7.31,7.28,7.3,467350.0,7.29,7.31,7.28,7.3,467350.0
2022-10-17 14:50:00,7.3,7.3,7.27,7.28,558592.0,7.3,7.3,7.27,7.28,558592.0
2022-10-17 15:00:00,7.27,7.28,7.22,7.23,750010.0,7.27,7.28,7.22,7.23,750010.0
2022-10-17 15:10:00,7.23,7.25,7.22,7.25,666932.0,7.23,7.25,7.22,7.25,666932.0
2022-10-17 15:20:00,7.25,7.27,7.23,7.25,866930.0,7.25,7.27,7.23,7.25,866930.0
2022-10-17 15:30:00,7.26,7.28,7.24,7.27,947121.0,7.26,7.28,7.24,7.27,947121.0
2022-10-17 15:40:00,7.27,7.3,7.26,7.29,1324904.0,7.27,7.3,7.26,7.29,1324904.0
2022-10-17 15:50:00,7.29,7.29,7.24,7.27,3020391.0,7.29,7.29,7.24,7.27,3020391.0
2022-10-18 09:30:00,7.7,7.99,7.68,7.99,8708879.0,7.7,7.99,7.68,7.99,8708879.0
2022-10-18 09:40:00,7.98,8.08,7.92,8.08,6469270.0,7.98,8.08,7.92,8.08,6469270.0
2022-10-18 09:50:00,8.08,8.2,8.04,8.13,6410483.0,8.08,8.2,8.04,8.13,6410483.0
2022-10-18 10:00:00,8.13,8.24,8.13,8.19,5816361.0,8.13,8.24,8.13,8.19,5816361.0
2022-10-18 10:10:00,8.18,8.19,8.05,8.12,3431174.0,8.18,8.19,8.05,8.12,3431174.0
2022-10-18 10:20:00,8.12,8.14,8.0,8.01,3786886.0,8.12,8.14,8.0,8.01,3786886.0
2022-10-18 10:30:00,8.0,8.05,7.86,7.9,4686290.0,8.0,8.05,7.86,7.9,4686290.0
2022-10-18 10:40:00,7.9,8.02,7.88,8.01,2936301.0,7.9,8.02,7.88,8.01,2936301.0
2022-10-18 10:50:00,8.01,8.01,7.91,7.91,2150814.0,8.01,8.01,7.91,7.91,2150814.0
2022-10-18 11:00:00,7.92,7.99,7.89,7.97,2470532.0,7.92,7.99,7.89,7.97,2470532.0
2022-10-18 11:10:00,7.97,8.0,7.91,7.91,2827684.0,7.97,8.0,7.91,7.91,2827684.0
2022-10-18 11:20:00,7.91,7.94,7.85,7.87,2305956.0,7.91,7.94,7.85,7.87,2305956.0
2022-10-18 11:30:00,7.87,7.9,7.85,7.89,2104025.0,7.87,7.9,7.85,7.89,2104025.0
2022-10-18 11:40:00,7.89,7.95,7.85,7.93,2074691.0,7.89,7.95,7.85,7.93,2074691.0
2022-10-18 11:50:00,7.93,7.98,7.92,7.97,2314180.0,7.93,7.98,7.92,7.97,2314180.0
2022-10-18 12:00:00,7.97,7.97,7.89,7.96,2246109.0,7.97,7.97,7.89,7.96,2246109.0
2022-10-18 12:10:00,7.95,8.11,7.95,8.07,3957955.0,7.95,8.11,7.95,8.07,3957955.0
2022-10-18 12:20:00,8.08,8.1,8.04,8.09,2000406.0,8.08,8.1,8.04,8.09,2000406.0
2022-10-18 12:30:00,8.1,8.16,8.07,8.13,1980482.0,8.1,8.16,8.07,8.13,1980482.0
2022-10-18 12:40:00,8.14,8.17,8.09,8.11,1963742.0,8.14,8.17,8.09,8.11,1963742.0
2022-10-18 12:50:00,8.11,8.13,8.02,8.04,1961380.0,8.11,8.13,8.02,8.04,1961380.0
2022-10-18 13:00:00,8.04,8.09,8.03,8.06,2847319.0,8.04,8.09,8.03,8.06,2847319.0
2022-10-18 13:10:00,8.06,8.12,8.05,8.1,2277809.0,8.06,8.12,8.05,8.1,2277809.0
2022-10-18 13:20:00,8.1,8.11,8.05,8.1,1532737.0,8.1,8.11,8.05,8.1,1532737.0
2022-10-18 13:30:00,8.1,8.16,8.08,8.14,1955477.0,8.1,8.16,8.08,8.14,1955477.0
2022-10-18 13:40:00,8.14,8.17,8.1,8.15,1909649.0,8.14,8.17,8.1,8.15,1909649.0
2022-10-18 13:50:00,8.16,8.17,8.12,8.13,1246447.0,8.16,8.17,8.12,8.13,1246447.0
2022-10-18 14:00:00,8.14,8.14,8.08,8.12,1748410.0,8.14,8.14,8.08,8.12,1748410.0
2022-10-18 14:10:00,8.12,8.14,8.09,8.11,1594184.0,8.12,8.14,8.09,8.11,1594184.0
2022-10-18 14:20:00,8.12,8.18,8.1,8.18,1811988.0,8.12,8.18,8.1,8.18,1811988.0
2022-10-18 14:30:00,8.18,8.18,8.09,8.11,1926225.0,8.18,8.18,8.09,8.11,1926225.0
2022-10-18 14:40:00,8.11,8.12,8.05,8.08,1976141.0,8.11,8.12,8.05,8.08,1976141.0
2022-10-18 14:50:00,8.08,8.1,8.05,8.09,1738416.0,8.08,8.1,8.05,8.09,1738416.0
2022-10-18 15:00:00,8.09,8.1,8.06,8.07,1468107.0,8.09,8.1,8.06,8.07,1468107.0
2022-10-18 15:10:00,8.08,8.09,8.05,8.08,1427995.0,8.08,8.09,8.05,8.08,1427995.0
2022-10-18 15:20:00,8.07,8.11,8.06,8.1,2253416.0,8.07,8.11,8.06,8.1,2253416.0
2022-10-18 15:30:00,8.1,8.12,8.06,8.08,1821674.0,8.1,8.12,8.06,8.08,1821674.0
2022-10-18 15:40:00,8.08,8.08,8.05,8.08,2356966.0,8.08,8.08,8.05,8.08,2356966.0
2022-10-18 15:50:00,8.07,8.1,8.03,8.09,4850352.0,8.07,8.1,8.03,8.09,4850352.0
2022-10-19 09:30:00,8.02,8.08,7.84,7.97,4551715.0,8.02,8.08,7.84,7.97,4551715.0
2022-10-19 09:40:00,7.97,8.01,7.86,7.88,3349950.0,7.97,8.01,7.86,7.88,3349950.0
2022-10-19 09:50:00,7.88,8.01,7.87,7.88,2426914.0,7.88,8.01,7.87,7.88,2426914.0
2022-10-19 10:00:00,7.88,8.11,7.87,8.07,2545006.0,7.88,8.11,7.87,8.07,2545006.0
2022-10-19 10:10:00,8.06,8.14,8.0,8.11,1969744.0,8.06,8.14,8.0,8.11,1969744.0
2022-10-19 10:20:00,8.11,8.13,8.06,8.1,1694287.0,8.11,8.13,8.06,8.1,1694287.0
2022-10-19 10:30:00,8.1,8.12,7.99,8.02,1887505.0,8.1,8.12,7.99,8.02,1887505.0
2022-10-19 10:40:00,8.02,8.02,7.92,7.95,1909006.0,8.02,8.02,7.92,7.95,1909006.0
2022-10-19 10:50:00,7.95,7.96,7.87,7.88,2084504.0,7.95,7.96,7.87,7.88,2084504.0
2022-10-19 11:00:00,7.87,7.92,7.86,7.88,1757432.0,7.87,7.92,7.86,7.88,1757432.0
2022-10-19 11:10:00,7.87,7.9,7.81,7.83,2138672.0,7.87,7.9,7.81,7.83,2138672.0
2022-10-19 11:20:00,7.83,7.85,7.78,7.82,2098658.0,7.83,7.85,7.78,7.82,2098658.0
2022-10-19 11:30:00,7.82,7.84,7.76,7.79,1606008.0,7.82,7.84,7.76,7.79,1606008.0
2022-10-19 11:40:00,7.78,7.8,7.75,7.8,1809331.0,7.78,7.8,7.75,7.8,1809331.0
2022-10-19 11:50:00,7.8,7.81,7.77,7.8,988289.0,7.8,7.81,7.77,7.8,988289.0
2022-10-19 12:00:00,7.79,7.81,7.77,7.81,1755456.0,7.79,7.81,7.77,7.81,1755456.0
2022-10-19 12:10:00,7.81,7.83,7.77,7.82,1498494.0,7.81,7.83,7.77,7.82,1498494.0
2022-10-19 12:20:00,7.82,7.83,7.77,7.8,1458610.0,7.82,7.83,7.77,7.8,1458610.0
2022-10-19 12:30:00,7.8,7.83,7.76,7.77,1171053.0,7.8,7.83,7.76,7.77,1171053.0
2022-10-19 12:40:00,7.77,7.77,7.71,7.72,1529610.0,7.77,7.77,7.71,7.72,1529610.0
2022-10-19 12:50:00,7.72,7.74,7.7,7.71,1039888.0,7.72,7.74,7.7,7.71,1039888.0
2022-10-19 13:00:00,7.71,7.73,7.64,7.69,2334573.0,7.71,7.73,7.64,7.69,2334573.0
2022-10-19 13:10:00,7.69,7.7,7.65,7.65,1487854.0,7.69,7.7,7.65,7.65,1487854.0
2022-10-19 13:20:00,7.65,7.7,7.64,7.67,1492108.0,7.65,7.7,7.64,7.67,1492108.0
2022-10-19 13:30:00,7.67,7.7,7.65,7.66,939305.0,7.67,7.7,7.65,7.66,939305.0
2022-10-19 13:40:00,7.67,7.68,7.64,7.67,1117396.0,7.67,7.68,7.64,7.67,1117396.0
2022-10-19 13:50:00,7.67,7.68,7.65,7.68,733986.0,7.67,7.68,7.65,7.68,733986.0
2022-10-19 14:00:00,7.68,7.75,7.66,7.75,1605786.0,7.68,7.75,7.66,7.75,1605786.0
2022-10-19 14:10:00,7.75,7.76,7.73,7.74,985651.0,7.75,7.76,7.73,7.74,985651.0
2022-10-19 14:20:00,7.74,7.74,7.7,7.73,1246780.0,7.74,7.74,7.7,7.73,1246780.0
2022-10-19 14:30:00,7.73,7.73,7.67,7.69,1225906.0,7.73,7.73,7.67,7.69,1225906.0
2022-10-19 14:40:00,7.69,7.7,7.67,7.68,687914.0,7.69,7.7,7.67,7.68,687914.0
2022-10-19 14:50:00,7.68,7.69,7.66,7.66,651760.0,7.68,7.69,7.66,7.66,651760.0
2022-10-19 15:00:00,7.67,7.68,7.64,7.68,1441407.0,7.67,7.68,7.64,7.68,1441407.0
2022-10-19 15:10:00,7.68,7.7,7.66,7.68,1335759.0,7.68,7.7,7.66,7.68,1335759.0
2022-10-19 15:20:00,7.69,7.69,7.64,7.65,894489.0,7.69,7.69,7.64,7.65,894489.0
2022-10-19 15:30:00,7.65,7.66,7.62,7.65,1947965.0,7.65,7.66,7.62,7.65,1947965.0
2022-10-19 15:40:00,7.65,7.67,7.64,7.66,1576577.0,7.65,7.67,7.64,7.66,1576577.0
2022-10-19 15:50:00,7.66,7.68,7.65,7.67,3253676.0,7.66,7.68,7.65,7.67,3253676.0
2022-10-20 09:30:00,7.72,8.05,7.71,7.96,6008458.0,7.72,8.05,7.71,7.96,6008458.0
2022-10-20 09:40:00,7.96,8.03,7.9,8.0,2689907.0,7.96,8.03,7.9,8.0,2689907.0
2022-10-20 09:50:00,8.0,8.05,7.92,7.97,2100856.0,8.0,8.05,7.92,7.97,2100856.0
2022-10-20 10:00:00,7.97,8.11,7.95,8.08,2147783.0,7.97,8.11,7.95,8.08,2147783.0
2022-10-20 10:10:00,8.08,8.1,8.02,8.05,1183603.0,8.08,8.1,8.02,8.05,1183603.0
2022-10-20 10:20:00,8.05,8.08,8.02,8.06,1145619.0,8.05,8.08,8.02,8.06,1145619.0
2022-10-20 10:30:00,8.05,8.07,7.98,8.03,1406970.0,8.05,8.07,7.98,8.03,1406970.0
2022-10-20 10:40:00,8.03,8.1,8.0,8.09,1269510.0,8.03,8.1,8.0,8.09,1269510.0
2022-10-20 10:50:00,8.09,8.13,8.07,8.12,1586296.0,8.09,8.13,8.07,8.12,1586296.0
2022-10-20 11:00:00,8.12,8.13,8.04,8.1,1167495.0,8.12,8.13,8.04,8.1,1167495.0
2022-10-20 11:10:00,8.1,8.19,8.09,8.19,1737979.0,8.1,8.19,8.09,8.19,1737979.0
2022-10-20 11:20:00,8.19,8.21,8.13,8.15,1543662.0,8.19,8.21,8.13,8.15,1543662.0
2022-10-20 11:30:00,8.16,8.21,8.14,8.2,1071632.0,8.16,8.21,8.14,8.2,1071632.0
2022-10-20 11:40:00,8.2,8.24,8.19,8.24,1159279.0,8.2,8.24,8.19,8.24,1159279.0
2022-10-20 11:50:00,8.23,8.29,8.22,8.23,1951936.0,8.23,8.29,8.22,8.23,1951936.0
2022-10-20 12:00:00,8.24,8.25,8.15,8.17,1335248.0,8.24,8.25,8.15,8.17,1335248.0
2022-10-20 12:10:00,8.18,8.22,8.16,8.21,1191998.0,8.18,8.22,8.16,8.21,1191998.0
2022-10-20 12:20:00,8.21,8.22,8.11,8.13,1035283.0,8.21,8.22,8.11,8.13,1035283.0
2022-10-20 12:30:00,8.12,8.14,8.08,8.1,1164382.0,8.12,8.14,8.08,8.1,1164382.0
2022-10-20 12:40:00,8.1,8.12,8.04,8.06,910122.0,8.1,8.12,8.04,8.06,910122.0
2022-10-20 12:50:00,8.06,8.07,8.03,8.06,992961.0,8.06,8.07,8.03,8.06,992961.0
2022-10-20 13:00:00,8.05,8.11,8.01,8.02,1553462.0,8.05,8.11,8.01,8.02,1553462.0
2022-10-20 13:10:00,8.02,8.08,8.01,8.08,940918.0,8.02,8.08,8.01,8.08,940918.0
2022-10-20 13:20:00,8.07,8.1,8.05,8.08,1043493.0,8.07,8.1,8.05,8.08,1043493.0
2022-10-20 13:30:00,8.08,8.11,8.06,8.1,730394.0,8.08,8.11,8.06,8.1,730394.0
2022-10-20 13:40:00,8.1,8.11,8.06,8.06,746029.0,8.1,8.11,8.06,8.06,746029.0
2022-10-20 13:50:00,8.06,8.08,8.04,8.06,837562.0,8.06,8.08,8.04,8.06,837562.0
2022-10-20 14:00:00,8.05,8.06,8.01,8.02,871931.0,8.05,8.06,8.01,8.02,871931.0
2022-10-20 14:10:00,8.02,8.05,8.01,8.04,515522.0,8.02,8.05,8.01,8.04,515522.0
2022-10-20 14:20:00,8.04,8.04,8.01,8.01,908378.0,8.04,8.04,8.01,8.01,908378.0
2022-10-20 14:30:00,8.02,8.08,8.01,8.06,1010311.0,8.02,8.08,8.01,8.06,1010311.0
2022-10-20 14:40:00,8.05,8.06,8.02,8.04,1091993.0,8.05,8.06,8.02,8.04,1091993.0
2022-10-20 14:50:00,8.04,8.07,8.02,8.04,692294.0,8.04,8.07,8.02,8.04,692294.0
2022-10-20 15:00:00,8.04,8.09,8.03,8.08,858433.0,8.04,8.09,8.03,8.08,858433.0
2022-10-20 15:10:00,8.08,8.08,8.03,8.04,1181727.0,8.08,8.08,8.03,8.04,1181727.0
2022-10-20 15:20:00,8.04,8.06,8.02,8.04,767198.0,8.04,8.06,8.02,8.04,767198.0
2022-10-20 15:30:00,8.03,8.04,7.97,7.99,1892251.0,8.03,8.04,7.97,7.99,1892251.0
2022-10-20 15:40:00,7.99,8.0,7.97,7.99,1249597.0,7.99,8.0,7.97,7.99,1249597.0
2022-10-20 15:50:00,7.99,8.02,7.97,8.0,3522429.0,7.99,8.02,7.97,8.0,3522429.0
2022-10-21 09:30:00,7.93,7.96,7.79,7.89,3308037.0,7.93,7.96,7.79,7.89,3308037.0
2022-10-21 09:40:00,7.88,7.97,7.82,7.93,2217920.0,7.88,7.97,7.82,7.93,2217920.0
2022-10-21 09:50:00,7.93,7.95,7.86,7.93,1536808.0,7.93,7.95,7.86,7.93,1536808.0
2022-10-21 10:00:00,7.93,8.06,7.92,8.01,2401292.0,7.93,8.06,7.92,8.01,2401292.0
2022-10-21 10:10:00,8.0,8.04,7.97,8.01,1498857.0,8.0,8.04,7.97,8.01,1498857.0
2022-10-21 10:20:00,8.01,8.01,7.87,7.87,1368530.0,8.01,8.01,7.87,7.87,1368530.0
2022-10-21 10:30:00,7.87,7.93,7.84,7.86,1904628.0,7.87,7.93,7.84,7.86,1904628.0
2022-10-21 10:40:00,7.87,7.96,7.85,7.96,1547919.0,7.87,7.96,7.85,7.96,1547919.0
2022-10-21 10:50:00,7.96,7.98,7.86,7.87,1064001.0,7.96,7.98,7.86,7.87,1064001.0
2022-10-21 11:00:00,7.87,7.94,7.85,7.93,1039873.0,7.87,7.94,7.85,7.93,1039873.0
2022-10-21 11:10:00,7.93,7.98,7.92,7.96,1084775.0,7.93,7.98,7.92,7.96,1084775.0
2022-10-21 11:20:00,7.96,8.05,7.93,8.01,1293193.0,7.96,8.05,7.93,8.01,1293193.0
2022-10-21 11:30:00,8.02,8.05,7.97,7.97,1281989.0,8.02,8.05,7.97,7.97,1281989.0
2022-10-21 11:40:00,7.98,8.05,7.97,8.03,1314542.0,7.98,8.05,7.97,8.03,1314542.0
2022-10-21 11:50:00,8.03,8.06,8.0,8.06,1099734.0,8.03,8.06,8.0,8.06,1099734.0
2022-10-21 12:00:00,8.06,8.11,8.05,8.08,1384006.0,8.06,8.11,8.05,8.08,1384006.0
2022-10-21 12:10:00,8.08,8.1,8.04,8.06,1243550.0,8.08,8.1,8.04,8.06,1243550.0
2022-10-21 12:20:00,8.06,8.09,8.01,8.02,1274314.0,8.06,8.09,8.01,8.02,1274314.0
2022-10-21 12:30:00,8.02,8.07,7.99,8.02,1408299.0,8.02,8.07,7.99,8.02,1408299.0
2022-10-21 12:40:00,8.02,8.08,8.01,8.07,907468.0,8.02,8.08,8.01,8.07,907468.0
2022-10-21 12:50:00,8.07,8.1,8.06,8.06,803703.0,8.07,8.1,8.06,8.06,803703.0
2022-10-21 13:00:00,8.07,8.11,8.06,8.08,751913.0,8.07,8.11,8.06,8.08,751913.0
2022-10-21 13:10:00,8.08,8.1,8.05,8.1,794639.0,8.08,8.1,8.05,8.1,794639.0
2022-10-21 13:20:00,8.1,8.11,8.07,8.1,829592.0,8.1,8.11,8.07,8.1,829592.0
2022-10-21 13:30:00,8.1,8.12,8.08,8.09,964831.0,8.1,8.12,8.08,8.09,964831.0
2022-10-21 13:40:00,8.09,8.11,8.08,8.1,534615.0,8.09,8.11,8.08,8.1,534615.0
2022-10-21 13:50:00,8.1,8.12,8.08,8.11,754522.0,8.1,8.12,8.08,8.11,754522.0
2022-10-21 14:00:00,8.12,8.14,8.1,8.11,914245.0,8.12,8.14,8.1,8.11,914245.0
2022-10-21 14:10:00,8.12,8.12,8.07,8.08,966369.0,8.12,8.12,8.07,8.08,966369.0
2022-10-21 14:20:00,8.08,8.1,8.07,8.1,403649.0,8.08,8.1,8.07,8.1,403649.0
2022-10-21 14:30:00,8.1,8.15,8.09,8.13,1337977.0,8.1,8.15,8.09,8.13,1337977.0
2022-10-21 14:40:00,8.13,8.15,8.12,8.15,768841.0,8.13,8.15,8.12,8.15,768841.0
2022-10-21 14:50:00,8.15,8.16,8.11,8.13,1245541.0,8.15,8.16,8.11,8.13,1245541.0
2022-10-21 15:00:00,8.13,8.16,8.12,8.15,964367.0,8.13,8.16,8.12,8.15,964367.0
2022-10-21 15:10:00,8.14,8.17,8.14,8.17,945711.0,8.14,8.17,8.14,8.17,945711.0
2022-10-21 15:20:00,8.17,8.18,8.15,8.18,898765.0,8.17,8.18,8.15,8.18,898765.0
2022-10-21 15:30:00,8.18,8.2,8.17,8.2,1498068.0,8.18,8.2,8.17,8.2,1498068.0
2022-10-21 15:40:00,8.2,8.22,8.19,8.21,2215264.0,8.2,8.22,8.19,8.21,2215264.0
2022-10-21 15:50:00,8.21,8.21,8.17,8.19,4409800.0,8.21,8.21,8.17,8.19,4409800.0
2022-10-24 09:30:00,8.11,8.28,7.97,8.21,3277737.0,8.11,8.28,7.97,8.21,3277737.0
2022-10-24 09:40:00,8.21,8.21,8.07,8.09,2017308.0,8.21,8.21,8.07,8.09,2017308.0
2022-10-24 09:50:00,8.08,8.13,8.05,8.08,1323777.0,8.08,8.13,8.05,8.08,1323777.0
2022-10-24 10:00:00,8.08,8.09,8.0,8.04,1725001.0,8.08,8.09,8.0,8.04,1725001.0
2022-10-24 10:10:00,8.05,8.09,8.02,8.05,1038757.0,8.05,8.09,8.02,8.05,1038757.0
2022-10-24 10:20:00,8.04,8.06,7.98,8.01,1437935.0,8.04,8.06,7.98,8.01,1437935.0
2022-10-24 10:30:00,8.0,8.08,7.97,7.99,1700378.0,8.0,8.08,7.97,7.99,1700378.0
2022-10-24 10:40:00,7.99,8.02,7.91,7.92,2014409.0,7.99,8.02,7.91,7.92,2014409.0
2022-10-24 10:50:00,7.92,8.01,7.92,7.99,2248814.0,7.92,8.01,7.92,7.99,2248814.0
2022-10-24 11:00:00,7.99,8.05,7.96,8.0,1352007.0,7.99,8.05,7.96,8.0,1352007.0
2022-10-24 11:10:00,8.0,8.06,7.96,7.98,942064.0,8.0,8.06,7.96,7.98,942064.0
2022-10-24 11:20:00,7.98,8.05,7.98,8.04,1122011.0,7.98,8.05,7.98,8.04,1122011.0
2022-10-24 11:30:00,8.04,8.06,8.01,8.04,840099.0,8.04,8.06,8.01,8.04,840099.0
2022-10-24 11:40:00,8.04,8.08,8.01,8.08,766267.0,8.04,8.08,8.01,8.08,766267.0
2022-10-24 11:50:00,8.07,8.13,8.07,8.12,1220232.0,8.07,8.13,8.07,8.12,1220232.0
2022-10-24 12:00:00,8.11,8.15,8.08,8.13,1175253.0,8.11,8.15,8.08,8.13,1175253.0
2022-10-24 12:10:00,8.13,8.18,8.12,8.17,997335.0,8.13,8.18,8.12,8.17,997335.0
2022-10-24 12:20:00,8.18,8.18,8.11,8.12,718628.0,8.18,8.18,8.11,8.12,718628.0
2022-10-24 12:30:00,8.12,8.15,8.09,8.12,1010131.0,8.12,8.15,8.09,8.12,1010131.0
2022-10-24 12:40:00,8.13,8.18,8.1,8.17,1157058.0,8.13,8.18,8.1,8.17,1157058.0
2022-10-24 12:50:00,8.18,8.19,8.12,8.13,1191535.0,8.18,8.19,8.12,8.13,1191535.0
2022-10-24 13:00:00,8.13,8.15,8.11,8.14,1041350.0,8.13,8.15,8.11,8.14,1041350.0
2022-10-24 13:10:00,8.14,8.16,8.13,8.14,629278.0,8.14,8.16,8.13,8.14,629278.0
2022-10-24 13:20:00,8.14,8.15,8.09,8.1,1157051.0,8.14,8.15,8.09,8.1,1157051.0
2022-10-24 13:30:00,8.1,8.14,8.08,8.13,983810.0,8.1,8.14,8.08,8.13,983810.0
2022-10-24 13:40:00,8.13,8.18,8.13,8.17,946105.0,8.13,8.18,8.13,8.17,946105.0
2022-10-24 13:50:00,8.17,8.18,8.13,8.17,780615.0,8.17,8.18,8.13,8.17,780615.0
2022-10-24 14:00:00,8.17,8.25,8.16,8.25,1396058.0,8.17,8.25,8.16,8.25,1396058.0
2022-10-24 14:10:00,8.25,8.27,8.23,8.26,1160002.0,8.25,8.27,8.23,8.26,1160002.0
2022-10-24 14:20:00,8.26,8.26,8.21,8.23,688473.0,8.26,8.26,8.21,8.23,688473.0
2022-10-24 14:30:00,8.22,8.23,8.2,8.22,490225.0,8.22,8.23,8.2,8.22,490225.0
2022-10-24 14:40:00,8.22,8.25,8.21,8.24,702394.0,8.22,8.25,8.21,8.24,702394.0
2022-10-24 14:50:00,8.24,8.25,8.22,8.25,451711.0,8.24,8.25,8.22,8.25,451711.0
2022-10-24 15:00:00,8.25,8.26,8.22,8.24,667986.0,8.25,8.26,8.22,8.24,667986.0
2022-10-24 15:10:00,8.23,8.25,8.21,8.24,665704.0,8.23,8.25,8.21,8.24,665704.0
2022-10-24 15:20:00,8.24,8.24,8.21,8.22,675070.0,8.24,8.24,8.21,8.22,675070.0
2022-10-24 15:30:00,8.23,8.25,8.23,8.24,757542.0,8.23,8.25,8.23,8.24,757542.0
2022-10-24 15:40:00,8.24,8.24,8.2,8.21,1272282.0,8.24,8.24,8.2,8.21,1272282.0
2022-10-24 15:50:00,8.21,8.23,8.2,8.22,2626606.0,8.21,8.23,8.2,8.22,2626606.0
2022-10-25 09:30:00,8.27,8.38,8.21,8.27,3122834.0,8.27,8.38,8.21,8.27,3122834.0
2022-10-25 09:40:00,8.26,8.44,8.26,8.44,2212958.0,8.26,8.44,8.26,8.44,2212958.0
2022-10-25 09:50:00,8.44,8.46,8.36,8.37,2246539.0,8.44,8.46,8.36,8.37,2246539.0
2022-10-25 10:00:00,8.37,8.43,8.36,8.4,1467903.0,8.37,8.43,8.36,8.4,1467903.0
2022-10-25 10:10:00,8.39,8.42,8.36,8.42,1146265.0,8.39,8.42,8.36,8.42,1146265.0
2022-10-25 10:20:00,8.42,8.46,8.37,8.42,998548.0,8.42,8.46,8.37,8.42,998548.0
2022-10-25 10:30:00,8.42,8.43,8.34,8.35,943849.0,8.42,8.43,8.34,8.35,943849.0
2022-10-25 10:40:00,8.36,8.4,8.35,8.39,1017511.0,8.36,8.4,8.35,8.39,1017511.0
2022-10-25 10:50:00,8.38,8.43,8.38,8.41,928736.0,8.38,8.43,8.38,8.41,928736.0
2022-10-25 11:00:00,8.41,8.46,8.4,8.46,1120877.0,8.41,8.46,8.4,8.46,1120877.0
2022-10-25 11:10:00,8.46,8.52,8.45,8.52,1814225.0,8.46,8.52,8.45,8.52,1814225.0
2022-10-25 11:20:00,8.52,8.57,8.51,8.57,1228388.0,8.52,8.57,8.51,8.57,1228388.0
2022-10-25 11:30:00,8.57,8.62,8.55,8.61,1623524.0,8.57,8.62,8.55,8.61,1623524.0
2022-10-25 11:40:00,8.61,8.61,8.57,8.58,1006741.0,8.61,8.61,8.57,8.58,1006741.0
2022-10-25 11:50:00,8.58,8.6,8.58,8.59,620426.0,8.58,8.6,8.58,8.59,620426.0
2022-10-25 12:00:00,8.6,8.67,8.59,8.66,1169157.0,8.6,8.67,8.59,8.66,1169157.0
2022-10-25 12:10:00,8.66,8.68,8.63,8.68,1271210.0,8.66,8.68,8.63,8.68,1271210.0
2022-10-25 12:20:00,8.68,8.68,8.61,8.62,726713.0,8.68,8.68,8.61,8.62,726713.0
2022-10-25 12:30:00,8.62,8.63,8.59,8.61,823680.0,8.62,8.63,8.59,8.61,823680.0
2022-10-25 12:40:00,8.6,8.61,8.57,8.58,983276.0,8.6,8.61,8.57,8.58,983276.0
2022-10-25 12:50:00,8.58,8.59,8.55,8.58,879090.0,8.58,8.59,8.55,8.58,879090.0
2022-10-25 13:00:00,8.58,8.63,8.57,8.59,1187521.0,8.58,8.63,8.57,8.59,1187521.0
2022-10-25 13:10:00,8.59,8.59,8.51,8.53,1180950.0,8.59,8.59,8.51,8.53,1180950.0
2022-10-25 13:20:00,8.53,8.54,8.51,8.51,978540.0,8.53,8.54,8.51,8.51,978540.0
2022-10-25 13:30:00,8.52,8.54,8.5,8.51,1185224.0,8.52,8.54,8.5,8.51,1185224.0
2022-10-25 13:40:00,8.51,8.52,8.48,8.52,1215102.0,8.51,8.52,8.48,8.52,1215102.0
2022-10-25 13:50:00,8.52,8.55,8.51,8.54,675379.0,8.52,8.55,8.51,8.54,675379.0
2022-10-25 14:00:00,8.54,8.57,8.53,8.55,724633.0,8.54,8.57,8.53,8.55,724633.0
2022-10-25 14:10:00,8.55,8.57,8.52,8.55,666564.0,8.55,8.57,8.52,8.55,666564.0
2022-10-25 14:20:00,8.54,8.58,8.54,8.57,859516.0,8.54,8.58,8.54,8.57,859516.0
2022-10-25 14:30:00,8.58,8.62,8.56,8.61,1182242.0,8.58,8.62,8.56,8.61,1182242.0
2022-10-25 14:40:00,8.61,8.62,8.57,8.6,812229.0,8.61,8.62,8.57,8.6,812229.0
2022-10-25 14:50:00,8.6,8.61,8.58,8.59,1103839.0,8.6,8.61,8.58,8.59,1103839.0
2022-10-25 15:00:00,8.6,8.62,8.59,8.61,1286763.0,8.6,8.62,8.59,8.61,1286763.0
2022-10-25 15:10:00,8.61,8.62,8.59,8.62,702301.0,8.61,8.62,8.59,8.62,702301.0
2022-10-25 15:20:00,8.62,8.67,8.61,8.66,1369745.0,8.62,8.67,8.61,8.66,1369745.0
2022-10-25 15:30:00,8.66,8.67,8.63,8.64,1582001.0,8.66,8.67,8.63,8.64,1582001.0
2022-10-25 15:40:00,8.63,8.64,8.61,8.63,1343746.0,8.63,8.64,8.61,8.63,1343746.0
2022-10-25 15:50:00,8.63,8.64,8.6,8.62,2943594.0,8.63,8.64,8.6,8.62,2943594.0
2022-10-26 09:30:00,8.59,8.9,8.57,8.84,3991533.0,8.59,8.9,8.57,8.84,3991533.0
2022-10-26 09:40:00,8.84,8.91,8.77,8.91,2204292.0,8.84,8.91,8.77,8.91,2204292.0
2022-10-26 09:50:00,8.91,8.96,8.8,8.83,2008322.0,8.91,8.96,8.8,8.83,2008322.0
2022-10-26 10:00:00,8.84,8.99,8.83,8.99,2101046.0,8.84,8.99,8.83,8.99,2101046.0
2022-10-26 10:10:00,8.99,8.99,8.89,8.94,2458448.0,8.99,8.99,8.89,8.94,2458448.0
2022-10-26 10:20:00,8.95,9.08,8.92,9.06,2698048.0,8.95,9.08,8.92,9.06,2698048.0
2022-10-26 10:30:00,9.06,9.07,9.01,9.02,1745078.0,9.06,9.07,9.01,9.02,1745078.0
2022-10-26 10:40:00,9.02,9.1,9.02,9.1,1620216.0,9.02,9.1,9.02,9.1,1620216.0
2022-10-26 10:50:00,9.1,9.13,8.98,9.0,2631172.0,9.1,9.13,8.98,9.0,2631172.0
2022-10-26 11:00:00,9.0,9.05,8.96,8.96,2214385.0,9.0,9.05,8.96,8.96,2214385.0
2022-10-26 11:10:00,8.96,8.99,8.94,8.97,1337129.0,8.96,8.99,8.94,8.97,1337129.0
2022-10-26 11:20:00,8.97,9.01,8.91,8.93,1327336.0,8.97,9.01,8.91,8.93,1327336.0
2022-10-26 11:30:00,8.93,8.95,8.9,8.93,1002046.0,8.93,8.95,8.9,8.93,1002046.0
2022-10-26 11:40:00,8.93,8.94,8.81,8.81,1914908.0,8.93,8.94,8.81,8.81,1914908.0
2022-10-26 11:50:00,8.82,8.84,8.78,8.84,1092535.0,8.82,8.84,8.78,8.84,1092535.0
2022-10-26 12:00:00,8.84,8.87,8.82,8.83,745483.0,8.84,8.87,8.82,8.83,745483.0
2022-10-26 12:10:00,8.83,8.87,8.82,8.84,763025.0,8.83,8.87,8.82,8.84,763025.0
2022-10-26 12:20:00,8.83,8.85,8.8,8.83,427699.0,8.83,8.85,8.8,8.83,427699.0
2022-10-26 12:30:00,8.83,8.84,8.78,8.79,624470.0,8.83,8.84,8.78,8.79,624470.0
2022-10-26 12:40:00,8.79,8.79,8.72,8.72,825955.0,8.79,8.79,8.72,8.72,825955.0
2022-10-26 12:50:00,8.72,8.74,8.65,8.66,1568959.0,8.72,8.74,8.65,8.66,1568959.0
2022-10-26 13:00:00,8.67,8.7,8.65,8.69,1194514.0,8.67,8.7,8.65,8.69,1194514.0
2022-10-26 13:10:00,8.68,8.71,8.65,8.71,954788.0,8.68,8.71,8.65,8.71,954788.0
2022-10-26 13:20:00,8.71,8.72,8.64,8.64,896885.0,8.71,8.72,8.64,8.64,896885.0
2022-10-26 13:30:00,8.65,8.72,8.63,8.71,1086272.0,8.65,8.72,8.63,8.71,1086272.0
2022-10-26 13:40:00,8.71,8.76,8.71,8.72,1199952.0,8.71,8.76,8.71,8.72,1199952.0
2022-10-26 13:50:00,8.72,8.78,8.72,8.77,1014656.0,8.72,8.78,8.72,8.77,1014656.0
2022-10-26 14:00:00,8.76,8.78,8.72,8.74,940706.0,8.76,8.78,8.72,8.74,940706.0
2022-10-26 14:10:00,8.73,8.75,8.71,8.71,977432.0,8.73,8.75,8.71,8.71,977432.0
2022-10-26 14:20:00,8.71,8.72,8.68,8.69,1229210.0,8.71,8.72,8.68,8.69,1229210.0
2022-10-26 14:30:00,8.69,8.76,8.69,8.75,1159260.0,8.69,8.76,8.69,8.75,1159260.0
2022-10-26 14:40:00,8.75,8.75,8.69,8.72,1202717.0,8.75,8.75,8.69,8.72,1202717.0
2022-10-26 14:50:00,8.71,8.73,8.69,8.73,1032240.0,8.71,8.73,8.69,8.73,1032240.0
2022-10-26 15:00:00,8.72,8.73,8.65,8.67,948483.0,8.72,8.73,8.65,8.67,948483.0
2022-10-26 15:10:00,8.67,8.71,8.64,8.7,699618.0,8.67,8.71,8.64,8.7,699618.0
2022-10-26 15:20:00,8.7,8.71,8.65,8.67,601481.0,8.7,8.71,8.65,8.67,601481.0
2022-10-26 15:30:00,8.67,8.69,8.65,8.68,1030600.0,8.67,8.69,8.65,8.68,1030600.0
2022-10-26 15:40:00,8.68,8.71,8.66,8.67,1553020.0,8.68,8.71,8.66,8.67,1553020.0
2022-10-26 15:50:00,8.67,8.68,8.64,8.67,2604166.0,8.67,8.68,8.64,8.67,2604166.0
2022-10-27 09:30:00,8.8,8.96,8.78,8.86,3445579.0,8.8,8.96,8.78,8.86,3445579.0
2022-10-27 09:40:00,8.87,8.92,8.76,8.85,1993906.0,8.87,8.92,8.76,8.85,1993906.0
2022-10-27 09:50:00,8.84,8.89,8.73,8.78,1202081.0,8.84,8.89,8.73,8.78,1202081.0
2022-10-27 10:00:00,8.79,8.83,8.75,8.79,1184773.0,8.79,8.83,8.75,8.79,1184773.0
2022-10-27 10:10:00,8.79,8.82,8.68,8.69,1387175.0,8.79,8.82,8.68,8.69,1387175.0
2022-10-27 10:20:00,8.69,8.75,8.67,8.75,1346153.0,8.69,8.75,8.67,8.75,1346153.0
2022-10-27 10:30:00,8.75,8.77,8.69,8.72,1192564.0,8.75,8.77,8.69,8.72,1192564.0
2022-10-27 10:40:00,8.72,8.73,8.64,8.7,1409762.0,8.72,8.73,8.64,8.7,1409762.0
2022-10-27 10:50:00,8.7,8.77,8.69,8.71,1649940.0,8.7,8.77,8.69,8.71,1649940.0
2022-10-27 11:00:00,8.7,8.85,8.7,8.84,1558898.0,8.7,8.85,8.7,8.84,1558898.0
2022-10-27 11:10:00,8.84,8.85,8.76,8.78,1111334.0,8.84,8.85,8.76,8.78,1111334.0
2022-10-27 11:20:00,8.78,8.85,8.77,8.84,1559790.0,8.78,8.85,8.77,8.84,1559790.0
2022-10-27 11:30:00,8.84,8.85,8.74,8.76,1522744.0,8.84,8.85,8.74,8.76,1522744.0
2022-10-27 11:40:00,8.76,8.77,8.69,8.71,1144412.0,8.76,8.77,8.69,8.71,1144412.0
2022-10-27 11:50:00,8.71,8.72,8.64,8.66,1233357.0,8.71,8.72,8.64,8.66,1233357.0
2022-10-27 12:00:00,8.67,8.75,8.65,8.72,1663912.0,8.67,8.75,8.65,8.72,1663912.0
2022-10-27 12:10:00,8.71,8.75,8.69,8.71,1400627.0,8.71,8.75,8.69,8.71,1400627.0
2022-10-27 12:20:00,8.72,8.72,8.65,8.67,773057.0,8.72,8.72,8.65,8.67,773057.0
2022-10-27 12:30:00,8.67,8.7,8.66,8.69,745207.0,8.67,8.7,8.66,8.69,745207.0
2022-10-27 12:40:00,8.69,8.75,8.68,8.75,1164965.0,8.69,8.75,8.68,8.75,1164965.0
2022-10-27 12:50:00,8.74,8.8,8.74,8.79,1174570.0,8.74,8.8,8.74,8.79,1174570.0
2022-10-27 13:00:00,8.79,8.82,8.76,8.82,824127.0,8.79,8.82,8.76,8.82,824127.0
2022-10-27 13:10:00,8.82,8.83,8.8,8.82,855074.0,8.82,8.83,8.8,8.82,855074.0
2022-10-27 13:20:00,8.82,8.83,8.76,8.76,690986.0,8.82,8.83,8.76,8.76,690986.0
2022-10-27 13:30:00,8.77,8.78,8.73,8.74,485333.0,8.77,8.78,8.73,8.74,485333.0
2022-10-27 13:40:00,8.73,8.76,8.71,8.76,631638.0,8.73,8.76,8.71,8.76,631638.0
2022-10-27 13:50:00,8.76,8.77,8.73,8.74,480020.0,8.76,8.77,8.73,8.74,480020.0
2022-10-27 14:00:00,8.74,8.77,8.73,8.74,294016.0,8.74,8.77,8.73,8.74,294016.0
2022-10-27 14:10:00,8.73,8.76,8.71,8.74,611410.0,8.73,8.76,8.71,8.74,611410.0
2022-10-27 14:20:00,8.75,8.77,8.72,8.76,564843.0,8.75,8.77,8.72,8.76,564843.0
2022-10-27 14:30:00,8.76,8.78,8.74,8.77,390141.0,8.76,8.78,8.74,8.77,390141.0
2022-10-27 14:40:00,8.76,8.77,8.74,8.74,292910.0,8.76,8.77,8.74,8.74,292910.0
2022-10-27 14:50:00,8.74,8.75,8.7,8.72,760928.0,8.74,8.75,8.7,8.72,760928.0
2022-10-27 15:00:00,8.72,8.74,8.66,8.67,856607.0,8.72,8.74,8.66,8.67,856607.0
2022-10-27 15:10:00,8.66,8.71,8.66,8.69,1073323.0,8.66,8.71,8.66,8.69,1073323.0
2022-10-27 15:20:00,8.68,8.7,8.65,8.67,1293265.0,8.68,8.7,8.65,8.67,1293265.0
2022-10-27 15:30:00,8.67,8.68,8.64,8.68,1220564.0,8.67,8.68,8.64,8.68,1220564.0
2022-10-27 15:40:00,8.68,8.7,8.66,8.68,1107689.0,8.68,8.7,8.66,8.68,1107689.0
2022-10-27 15:50:00,8.68,8.69,8.64,8.66,2096520.0,8.68,8.69,8.64,8.66,2096520.0
2022-10-28 09:30:00,8.56,8.74,8.48,8.71,2710826.0,8.56,8.74,8.48,8.71,2710826.0
2022-10-28 09:40:00,8.72,8.79,8.69,8.77,1631572.0,8.72,8.79,8.69,8.77,1631572.0
2022-10-28 09:50:00,8.77,8.77,8.69,8.71,1061307.0,8.77,8.77,8.69,8.71,1061307.0
2022-10-28 10:00:00,8.71,8.77,8.63,8.63,1222893.0,8.71,8.77,8.63,8.63,1222893.0
2022-10-28 10:10:00,8.64,8.7,8.59,8.7,1130958.0,8.64,8.7,8.59,8.7,1130958.0
2022-10-28 10:20:00,8.7,8.72,8.64,8.67,815808.0,8.7,8.72,8.64,8.67,815808.0
2022-10-28 10:30:00,8.67,8.69,8.6,8.63,1007140.0,8.67,8.69,8.6,8.63,1007140.0
2022-10-28 10:40:00,8.63,8.69,8.61,8.69,815195.0,8.63,8.69,8.61,8.69,815195.0
2022-10-28 10:50:00,8.69,8.74,8.66,8.74,752219.0,8.69,8.74,8.66,8.74,752219.0
2022-10-28 11:00:00,8.74,8.82,8.74,8.82,1605368.0,8.74,8.82,8.74,8.82,1605368.0
2022-10-28 11:10:00,8.82,8.83,8.79,8.81,914087.0,8.82,8.83,8.79,8.81,914087.0
2022-10-28 11:20:00,8.81,8.82,8.76,8.8,896113.0,8.81,8.82,8.76,8.8,896113.0
2022-10-28 11:30:00,8.81,8.82,8.75,8.78,780176.0,8.81,8.82,8.75,8.78,780176.0
2022-10-28 11:40:00,8.78,8.8,8.77,8.79,763657.0,8.78,8.8,8.77,8.79,763657.0
2022-10-28 11:50:00,8.79,8.86,8.78,8.84,960936.0,8.79,8.86,8.78,8.84,960936.0
2022-10-28 12:00:00,8.84,8.87,8.79,8.83,716572.0,8.84,8.87,8.79,8.83,716572.0
2022-10-28 12:10:00,8.82,8.86,8.81,8.85,837288.0,8.82,8.86,8.81,8.85,837288.0
2022-10-28 12:20:00,8.86,8.87,8.84,8.87,441297.0,8.86,8.87,8.84,8.87,441297.0
2022-10-28 12:30:00,8.87,8.89,8.84,8.87,823246.0,8.87,8.89,8.84,8.87,823246.0
2022-10-28 12:40:00,8.87,8.88,8.85,8.87,703039.0,8.87,8.88,8.85,8.87,703039.0
2022-10-28 12:50:00,8.88,8.89,8.83,8.85,1008759.0,8.88,8.89,8.83,8.85,1008759.0
2022-10-28 13:00:00,8.85,8.91,8.84,8.9,681187.0,8.85,8.91,8.84,8.9,681187.0
2022-10-28 13:10:00,8.91,8.92,8.87,8.89,617369.0,8.91,8.92,8.87,8.89,617369.0
2022-10-28 13:20:00,8.89,8.92,8.88,8.88,786409.0,8.89,8.92,8.88,8.88,786409.0
2022-10-28 13:30:00,8.89,8.9,8.86,8.88,1219122.0,8.89,8.9,8.86,8.88,1219122.0
2022-10-28 13:40:00,8.88,8.9,8.85,8.89,1068563.0,8.88,8.9,8.85,8.89,1068563.0
2022-10-28 13:50:00,8.9,8.92,8.87,8.88,1260597.0,8.9,8.92,8.87,8.88,1260597.0
2022-10-28 14:00:00,8.88,8.9,8.88,8.88,814753.0,8.88,8.9,8.88,8.88,814753.0
2022-10-28 14:10:00,8.88,8.92,8.88,8.92,624428.0,8.88,8.92,8.88,8.92,624428.0
2022-10-28 14:20:00,8.92,8.92,8.88,8.89,606392.0,8.92,8.92,8.88,8.89,606392.0
2022-10-28 14:30:00,8.88,8.9,8.87,8.9,390834.0,8.88,8.9,8.87,8.9,390834.0
2022-10-28 14:40:00,8.89,8.93,8.89,8.92,549038.0,8.89,8.93,8.89,8.92,549038.0
2022-10-28 14:50:00,8.93,8.94,8.9,8.93,876450.0,8.93,8.94,8.9,8.93,876450.0
2022-10-28 15:00:00,8.93,8.94,8.9,8.93,1034842.0,8.93,8.94,8.9,8.93,1034842.0
2022-10-28 15:10:00,8.93,8.93,8.89,8.89,992742.0,8.93,8.93,8.89,8.89,992742.0
2022-10-28 15:20:00,8.9,8.91,8.88,8.89,979085.0,8.9,8.91,8.88,8.89,979085.0
2022-10-28 15:30:00,8.89,8.91,8.89,8.89,759424.0,8.89,8.91,8.89,8.89,759424.0
2022-10-28 15:40:00,8.89,8.92,8.88,8.92,1447831.0,8.89,8.92,8.88,8.92,1447831.0
2022-10-28 15:50:00,8.92,8.95,8.91,8.94,2954889.0,8.92,8.95,8.91,8.94,2954889.0
2022-10-31 09:30:00,9.02,9.15,8.92,8.98,4475654.0,9.02,9.15,8.92,8.98,4475654.0
2022-10-31 09:40:00,8.98,8.98,8.85,8.89,1857086.0,8.98,8.98,8.85,8.89,1857086.0
2022-10-31 09:50:00,8.88,8.93,8.81,8.81,1496210.0,8.88,8.93,8.81,8.81,1496210.0
2022-10-31 10:00:00,8.81,8.88,8.81,8.84,1368192.0,8.81,8.88,8.81,8.84,1368192.0
2022-10-31 10:10:00,8.84,8.94,8.8,8.91,1609748.0,8.84,8.94,8.8,8.91,1609748.0
2022-10-31 10:20:00,8.91,8.95,8.86,8.92,1576217.0,8.91,8.95,8.86,8.92,1576217.0
2022-10-31 10:30:00,8.92,8.95,8.85,8.95,1528437.0,8.92,8.95,8.85,8.95,1528437.0
2022-10-31 10:40:00,8.94,9.04,8.94,9.01,1864914.0,8.94,9.04,8.94,9.01,1864914.0
2022-10-31 10:50:00,9.01,9.05,8.98,9.01,1478212.0,9.01,9.05,8.98,9.01,1478212.0
2022-10-31 11:00:00,9.01,9.03,8.96,8.99,976497.0,9.01,9.03,8.96,8.99,976497.0
2022-10-31 11:10:00,8.99,9.02,8.96,8.99,1176414.0,8.99,9.02,8.96,8.99,1176414.0
2022-10-31 11:20:00,8.98,9.04,8.98,9.04,954325.0,8.98,9.04,8.98,9.04,954325.0
2022-10-31 11:30:00,9.03,9.08,9.02,9.07,998959.0,9.03,9.08,9.02,9.07,998959.0
2022-10-31 11:40:00,9.07,9.11,9.07,9.1,1237149.0,9.07,9.11,9.07,9.1,1237149.0
2022-10-31 11:50:00,9.11,9.11,9.03,9.07,1437709.0,9.11,9.11,9.03,9.07,1437709.0
2022-10-31 12:00:00,9.07,9.08,9.02,9.03,658880.0,9.07,9.08,9.02,9.03,658880.0
2022-10-31 12:10:00,9.03,9.11,9.03,9.09,828033.0,9.03,9.11,9.03,9.09,828033.0
2022-10-31 12:20:00,9.09,9.12,9.04,9.05,888884.0,9.09,9.12,9.04,9.05,888884.0
2022-10-31 12:30:00,9.05,9.08,9.01,9.03,945078.0,9.05,9.08,9.01,9.03,945078.0
2022-10-31 12:40:00,9.03,9.06,9.02,9.05,1026574.0,9.03,9.06,9.02,9.05,1026574.0
2022-10-31 12:50:00,9.04,9.06,9.0,9.02,907132.0,9.04,9.06,9.0,9.02,907132.0
2022-10-31 13:00:00,9.03,9.03,8.97,9.02,926254.0,9.03,9.03,8.97,9.02,926254.0
2022-10-31 13:10:00,9.02,9.07,9.0,9.07,871574.0,9.02,9.07,9.0,9.07,871574.0
2022-10-31 13:20:00,9.06,9.08,9.04,9.08,532454.0,9.06,9.08,9.04,9.08,532454.0
2022-10-31 13:30:00,9.07,9.1,9.07,9.09,744640.0,9.07,9.1,9.07,9.09,744640.0
2022-10-31 13:40:00,9.09,9.09,9.06,9.08,664476.0,9.09,9.09,9.06,9.08,664476.0
2022-10-31 13:50:00,9.09,9.11,9.07,9.1,604737.0,9.09,9.11,9.07,9.1,604737.0
2022-10-31 14:00:00,9.09,9.12,9.08,9.09,607486.0,9.09,9.12,9.08,9.09,607486.0
2022-10-31 14:10:00,9.08,9.1,9.07,9.1,551852.0,9.08,9.1,9.07,9.1,551852.0
2022-10-31 14:20:00,9.1,9.11,9.07,9.08,404653.0,9.1,9.11,9.07,9.08,404653.0
2022-10-31 14:30:00,9.07,9.09,9.06,9.06,440981.0,9.07,9.09,9.06,9.06,440981.0
2022-10-31 14:40:00,9.07,9.07,9.02,9.03,661798.0,9.07,9.07,9.02,9.03,661798.0
2022-10-31 14:50:00,9.03,9.05,9.02,9.04,706436.0,9.03,9.05,9.02,9.04,706436.0
2022-10-31 15:00:00,9.04,9.05,9.01,9.04,669170.0,9.04,9.05,9.01,9.04,669170.0
2022-10-31 15:10:00,9.03,9.08,9.03,9.08,601814.0,9.03,9.08,9.03,9.08,601814.0
2022-10-31 15:20:00,9.08,9.1,9.07,9.07,508502.0,9.08,9.1,9.07,9.07,508502.0
2022-10-31 15:30:00,9.08,9.1,9.07,9.09,737359.0,9.08,9.1,9.07,9.09,737359.0
2022-10-31 15:40:00,9.09,9.09,9.06,9.07,1033953.0,9.09,9.09,9.06,9.07,1033953.0
2022-10-31 15:50:00,9.06,9.08,9.04,9.05,3088604.0,9.06,9.08,9.04,9.05,3088604.0
2022-11-01 09:30:00,9.39,9.49,9.24,9.3,3678568.0,9.39,9.49,9.24,9.3,3678568.0
2022-11-01 09:40:00,9.3,9.39,9.25,9.37,1608243.0,9.3,9.39,9.25,9.37,1608243.0
2022-11-01 09:50:00,9.37,9.47,9.36,9.38,2474871.0,9.37,9.47,9.36,9.38,2474871.0
2022-11-01 10:00:00,9.38,9.39,9.19,9.2,1615088.0,9.38,9.39,9.19,9.2,1615088.0
2022-11-01 10:10:00,9.2,9.24,9.17,9.2,1806528.0,9.2,9.24,9.17,9.2,1806528.0
2022-11-01 10:20:00,9.19,9.25,9.16,9.24,1359166.0,9.19,9.25,9.16,9.24,1359166.0
2022-11-01 10:30:00,9.24,9.24,9.13,9.13,1731500.0,9.24,9.24,9.13,9.13,1731500.0
2022-11-01 10:40:00,9.13,9.19,9.08,9.18,2200236.0,9.13,9.19,9.08,9.18,2200236.0
2022-11-01 10:50:00,9.19,9.24,9.17,9.23,2294399.0,9.19,9.24,9.17,9.23,2294399.0
2022-11-01 11:00:00,9.22,9.25,9.18,9.24,1303422.0,9.22,9.25,9.18,9.24,1303422.0
2022-11-01 11:10:00,9.24,9.24,9.13,9.13,1086085.0,9.24,9.24,9.13,9.13,1086085.0
2022-11-01 11:20:00,9.13,9.17,9.12,9.17,994142.0,9.13,9.17,9.12,9.17,994142.0
2022-11-01 11:30:00,9.17,9.19,9.08,9.11,1254879.0,9.17,9.19,9.08,9.11,1254879.0
2022-11-01 11:40:00,9.11,9.12,9.05,9.09,1081404.0,9.11,9.12,9.05,9.09,1081404.0
2022-11-01 11:50:00,9.09,9.1,9.04,9.08,874037.0,9.09,9.1,9.04,9.08,874037.0
2022-11-01 12:00:00,9.08,9.14,9.06,9.1,1133149.0,9.08,9.14,9.06,9.1,1133149.0
2022-11-01 12:10:00,9.1,9.12,9.05,9.07,802066.0,9.1,9.12,9.05,9.07,802066.0
2022-11-01 12:20:00,9.07,9.12,9.05,9.1,1183066.0,9.07,9.12,9.05,9.1,1183066.0
2022-11-01 12:30:00,9.1,9.14,9.09,9.13,973241.0,9.1,9.14,9.09,9.13,973241.0
2022-11-01 12:40:00,9.12,9.15,9.1,9.14,567711.0,9.12,9.15,9.1,9.14,567711.0
2022-11-01 12:50:00,9.14,9.17,9.14,9.15,935043.0,9.14,9.17,9.14,9.15,935043.0
2022-11-01 13:00:00,9.16,9.18,9.14,9.18,752986.0,9.16,9.18,9.14,9.18,752986.0
2022-11-01 13:10:00,9.18,9.23,9.17,9.21,1037304.0,9.18,9.23,9.17,9.21,1037304.0
2022-11-01 13:20:00,9.21,9.24,9.19,9.21,760297.0,9.21,9.24,9.19,9.21,760297.0
2022-11-01 13:30:00,9.21,9.22,9.17,9.18,653318.0,9.21,9.22,9.17,9.18,653318.0
2022-11-01 13:40:00,9.17,9.22,9.17,9.2,653905.0,9.17,9.22,9.17,9.2,653905.0
2022-11-01 13:50:00,9.2,9.23,9.19,9.22,459071.0,9.2,9.23,9.19,9.22,459071.0
2022-11-01 14:00:00,9.22,9.24,9.2,9.22,900261.0,9.22,9.24,9.2,9.22,900261.0
2022-11-01 14:10:00,9.22,9.22,9.16,9.17,581597.0,9.22,9.22,9.16,9.17,581597.0
2022-11-01 14:20:00,9.17,9.2,9.15,9.18,576131.0,9.17,9.2,9.15,9.18,576131.0
2022-11-01 14:30:00,9.17,9.18,9.14,9.17,465229.0,9.17,9.18,9.14,9.17,465229.0
2022-11-01 14:40:00,9.17,9.18,9.12,9.13,676266.0,9.17,9.18,9.12,9.13,676266.0
2022-11-01 14:50:00,9.13,9.17,9.13,9.16,338732.0,9.13,9.17,9.13,9.16,338732.0
2022-11-01 15:00:00,9.16,9.17,9.14,9.15,474237.0,9.16,9.17,9.14,9.15,474237.0
2022-11-01 15:10:00,9.16,9.19,9.15,9.18,1248343.0,9.16,9.19,9.15,9.18,1248343.0
2022-11-01 15:20:00,9.18,9.19,9.15,9.17,1654036.0,9.18,9.19,9.15,9.17,1654036.0
2022-11-01 15:30:00,9.17,9.18,9.13,9.14,1277145.0,9.17,9.18,9.13,9.14,1277145.0
2022-11-01 15:40:00,9.14,9.15,9.12,9.14,747563.0,9.14,9.15,9.12,9.14,747563.0
2022-11-01 15:50:00,9.14,9.15,9.04,9.05,2703894.0,9.14,9.15,9.04,9.05,2703894.0
2022-11-02 09:30:00,9.01,9.01,8.86,8.99,3057970.0,9.01,9.01,8.86,8.99,3057970.0
2022-11-02 09:40:00,8.99,9.07,8.98,9.03,1123427.0,8.99,9.07,8.98,9.03,1123427.0
2022-11-02 09:50:00,9.03,9.07,8.94,9.0,791310.0,9.03,9.07,8.94,9.0,791310.0
2022-11-02 10:00:00,9.01,9.1,9.0,9.05,850493.0,9.01,9.1,9.0,9.05,850493.0
2022-11-02 10:10:00,9.06,9.07,8.96,9.0,646248.0,9.06,9.07,8.96,9.0,646248.0
2022-11-02 10:20:00,9.0,9.03,8.96,8.99,584747.0,9.0,9.03,8.96,8.99,584747.0
2022-11-02 10:30:00,8.99,9.18,8.98,9.16,1438286.0,8.99,9.18,8.98,9.16,1438286.0
2022-11-02 10:40:00,9.16,9.17,9.08,9.09,685214.0,9.16,9.17,9.08,9.09,685214.0
2022-11-02 10:50:00,9.09,9.1,9.05,9.08,792133.0,9.09,9.1,9.05,9.08,792133.0
2022-11-02 11:00:00,9.08,9.1,9.01,9.05,706784.0,9.08,9.1,9.01,9.05,706784.0
2022-11-02 11:10:00,9.05,9.06,9.01,9.06,530097.0,9.05,9.06,9.01,9.06,530097.0
2022-11-02 11:20:00,9.05,9.1,9.04,9.09,553473.0,9.05,9.1,9.04,9.09,553473.0
2022-11-02 11:30:00,9.1,9.16,9.09,9.13,741539.0,9.1,9.16,9.09,9.13,741539.0
2022-11-02 11:40:00,9.12,9.13,9.04,9.04,1192965.0,9.12,9.13,9.04,9.04,1192965.0
2022-11-02 11:50:00,9.05,9.06,9.01,9.02,523866.0,9.05,9.06,9.01,9.02,523866.0
2022-11-02 12:00:00,9.03,9.04,8.98,8.99,738054.0,9.03,9.04,8.98,8.99,738054.0
2022-11-02 12:10:00,8.99,9.0,8.94,8.96,895315.0,8.99,9.0,8.94,8.96,895315.0
2022-11-02 12:20:00,8.95,8.97,8.93,8.94,672890.0,8.95,8.97,8.93,8.94,672890.0
2022-11-02 12:30:00,8.94,8.95,8.9,8.9,624012.0,8.94,8.95,8.9,8.9,624012.0
2022-11-02 12:40:00,8.9,8.94,8.88,8.92,729486.0,8.9,8.94,8.88,8.92,729486.0
2022-11-02 12:50:00,8.92,8.94,8.9,8.91,463964.0,8.92,8.94,8.9,8.91,463964.0
2022-11-02 13:00:00,8.91,8.92,8.89,8.91,387158.0,8.91,8.92,8.89,8.91,387158.0
2022-11-02 13:10:00,8.9,8.96,8.9,8.96,538324.0,8.9,8.96,8.9,8.96,538324.0
2022-11-02 13:20:00,8.96,8.96,8.94,8.95,453664.0,8.96,8.96,8.94,8.95,453664.0
2022-11-02 13:30:00,8.95,8.95,8.9,8.92,425634.0,8.95,8.95,8.9,8.92,425634.0
2022-11-02 13:40:00,8.91,8.97,8.91,8.96,648855.0,8.91,8.97,8.91,8.96,648855.0
2022-11-02 13:50:00,8.96,8.99,8.95,8.96,617634.0,8.96,8.99,8.95,8.96,617634.0
2022-11-02 14:00:00,8.97,9.24,8.94,9.21,3028273.0,8.97,9.24,8.94,9.21,3028273.0
2022-11-02 14:10:00,9.22,9.26,9.14,9.2,1557056.0,9.22,9.26,9.14,9.2,1557056.0
2022-11-02 14:20:00,9.19,9.25,9.17,9.24,1429903.0,9.19,9.25,9.17,9.24,1429903.0
2022-11-02 14:30:00,9.25,9.25,9.02,9.08,2919782.0,9.25,9.25,9.02,9.08,2919782.0
2022-11-02 14:40:00,9.09,9.15,8.98,8.99,3326292.0,9.09,9.15,8.98,8.99,3326292.0
2022-11-02 14:50:00,9.0,9.01,8.87,8.93,2215286.0,9.0,9.01,8.87,8.93,2215286.0
2022-11-02 15:00:00,8.93,9.04,8.9,9.03,1662148.0,8.93,9.04,8.9,9.03,1662148.0
2022-11-02 15:10:00,9.03,9.03,8.89,8.89,1447951.0,9.03,9.03,8.89,8.89,1447951.0
2022-11-02 15:20:00,8.89,8.9,8.71,8.75,2625443.0,8.89,8.9,8.71,8.75,2625443.0
2022-11-02 15:30:00,8.75,8.8,8.72,8.77,2006517.0,8.75,8.8,8.72,8.77,2006517.0
2022-11-02 15:40:00,8.77,8.77,8.69,8.7,1869174.0,8.77,8.77,8.69,8.7,1869174.0
2022-11-02 15:50:00,8.7,8.7,8.65,8.68,3401253.0,8.7,8.7,8.65,8.68,3401253.0
2022-11-03 09:30:00,8.34,8.6,8.28,8.37,5775857.0,8.34,8.6,8.28,8.37,5775857.0
2022-11-03 09:40:00,8.38,8.57,8.3,8.34,3061952.0,8.38,8.57,8.3,8.34,3061952.0
2022-11-03 09:50:00,8.34,8.36,8.25,8.27,2332993.0,8.34,8.36,8.25,8.27,2332993.0
2022-11-03 10:00:00,8.27,8.39,8.25,8.36,1620961.0,8.27,8.39,8.25,8.36,1620961.0
2022-11-03 10:10:00,8.37,8.59,8.36,8.57,2462237.0,8.37,8.59,8.36,8.57,2462237.0
2022-11-03 10:20:00,8.58,8.69,8.55,8.65,1868746.0,8.58,8.69,8.55,8.65,1868746.0
2022-11-03 10:30:00,8.64,8.84,8.62,8.82,2364559.0,8.64,8.84,8.62,8.82,2364559.0
2022-11-03 10:40:00,8.82,8.95,8.77,8.95,2697315.0,8.82,8.95,8.77,8.95,2697315.0
2022-11-03 10:50:00,8.95,9.07,8.94,9.02,3192036.0,8.95,9.07,8.94,9.02,3192036.0
2022-11-03 11:00:00,9.02,9.02,8.83,8.86,2265800.0,9.02,9.02,8.83,8.86,2265800.0
2022-11-03 11:10:00,8.86,8.92,8.83,8.87,1458488.0,8.86,8.92,8.83,8.87,1458488.0
2022-11-03 11:20:00,8.87,8.96,8.86,8.88,1286873.0,8.87,8.96,8.86,8.88,1286873.0
2022-11-03 11:30:00,8.88,8.98,8.88,8.95,1418979.0,8.88,8.98,8.88,8.95,1418979.0
2022-11-03 11:40:00,8.94,8.95,8.87,8.88,927275.0,8.94,8.95,8.87,8.88,927275.0
2022-11-03 11:50:00,8.88,8.88,8.78,8.79,1279264.0,8.88,8.88,8.78,8.79,1279264.0
2022-11-03 12:00:00,8.79,8.84,8.77,8.79,1596916.0,8.79,8.84,8.77,8.79,1596916.0
2022-11-03 12:10:00,8.79,8.81,8.76,8.78,1650463.0,8.79,8.81,8.76,8.78,1650463.0
2022-11-03 12:20:00,8.77,8.83,8.75,8.8,1103779.0,8.77,8.83,8.75,8.8,1103779.0
2022-11-03 12:30:00,8.8,8.84,8.77,8.79,579736.0,8.8,8.84,8.77,8.79,579736.0
2022-11-03 12:40:00,8.79,8.84,8.77,8.84,612285.0,8.79,8.84,8.77,8.84,612285.0
2022-11-03 12:50:00,8.84,8.94,8.81,8.94,1209090.0,8.84,8.94,8.81,8.94,1209090.0
2022-11-03 13:00:00,8.94,8.97,8.9,8.96,1383188.0,8.94,8.97,8.9,8.96,1383188.0
2022-11-03 13:10:00,8.96,9.02,8.94,9.01,1416679.0,8.96,9.02,8.94,9.01,1416679.0
2022-11-03 13:20:00,9.01,9.02,8.91,8.94,1717664.0,9.01,9.02,8.91,8.94,1717664.0
2022-11-03 13:30:00,8.94,8.94,8.9,8.94,560884.0,8.94,8.94,8.9,8.94,560884.0
2022-11-03 13:40:00,8.94,8.95,8.9,8.92,696972.0,8.94,8.95,8.9,8.92,696972.0
2022-11-03 13:50:00,8.92,8.93,8.85,8.86,525142.0,8.92,8.93,8.85,8.86,525142.0
2022-11-03 14:00:00,8.86,8.92,8.85,8.91,742219.0,8.86,8.92,8.85,8.91,742219.0
2022-11-03 14:10:00,8.92,8.93,8.88,8.9,842899.0,8.92,8.93,8.88,8.9,842899.0
2022-11-03 14:20:00,8.89,8.93,8.89,8.93,604456.0,8.89,8.93,8.89,8.93,604456.0
2022-11-03 14:30:00,8.93,8.93,8.89,8.91,524962.0,8.93,8.93,8.89,8.91,524962.0
2022-11-03 14:40:00,8.9,8.94,8.88,8.94,546841.0,8.9,8.94,8.88,8.94,546841.0
2022-11-03 14:50:00,8.94,8.97,8.93,8.95,748670.0,8.94,8.97,8.93,8.95,748670.0
2022-11-03 15:00:00,8.94,8.97,8.92,8.96,648130.0,8.94,8.97,8.92,8.96,648130.0
2022-11-03 15:10:00,8.96,8.97,8.9,8.91,779897.0,8.96,8.97,8.9,8.91,779897.0
2022-11-03 15:20:00,8.91,8.93,8.89,8.93,905302.0,8.91,8.93,8.89,8.93,905302.0
2022-11-03 15:30:00,8.93,8.94,8.9,8.92,885315.0,8.93,8.94,8.9,8.92,885315.0
2022-11-03 15:40:00,8.93,8.95,8.87,8.88,1668909.0,8.93,8.95,8.87,8.88,1668909.0
2022-11-03 15:50:00,8.88,8.88,8.82,8.84,3241208.0,8.88,8.88,8.82,8.84,3241208.0
2022-11-04 09:30:00,9.07,9.3,9.07,9.15,3615027.0,9.07,9.3,9.07,9.15,3615027.0
2022-11-04 09:40:00,9.14,9.26,9.06,9.2,2376361.0,9.14,9.26,9.06,9.2,2376361.0
2022-11-04 09:50:00,9.2,9.24,9.11,9.21,1483057.0,9.2,9.24,9.11,9.21,1483057.0
2022-11-04 10:00:00,9.2,9.25,9.13,9.24,1518872.0,9.2,9.25,9.13,9.24,1518872.0
2022-11-04 10:10:00,9.24,9.32,9.2,9.24,1749565.0,9.24,9.32,9.2,9.24,1749565.0
2022-11-04 10:20:00,9.23,9.3,9.22,9.3,1339851.0,9.23,9.3,9.22,9.3,1339851.0
2022-11-04 10:30:00,9.29,9.32,9.22,9.23,1719823.0,9.29,9.32,9.22,9.23,1719823.0
2022-11-04 10:40:00,9.22,9.25,9.16,9.19,996237.0,9.22,9.25,9.16,9.19,996237.0
2022-11-04 10:50:00,9.19,9.21,9.15,9.21,1072924.0,9.19,9.21,9.15,9.21,1072924.0
2022-11-04 11:00:00,9.21,9.24,9.19,9.21,858854.0,9.21,9.24,9.19,9.21,858854.0
2022-11-04 11:10:00,9.21,9.26,9.19,9.23,890087.0,9.21,9.26,9.19,9.23,890087.0
2022-11-04 11:20:00,9.22,9.24,9.15,9.17,976632.0,9.22,9.24,9.15,9.17,976632.0
2022-11-04 11:30:00,9.17,9.19,9.08,9.08,1364009.0,9.17,9.19,9.08,9.08,1364009.0
2022-11-04 11:40:00,9.08,9.09,9.0,9.02,1526542.0,9.08,9.09,9.0,9.02,1526542.0
2022-11-04 11:50:00,9.01,9.02,8.91,8.92,1240711.0,9.01,9.02,8.91,8.92,1240711.0
2022-11-04 12:00:00,8.91,8.94,8.84,8.89,1418122.0,8.91,8.94,8.84,8.89,1418122.0
2022-11-04 12:10:00,8.88,8.96,8.87,8.95,1725604.0,8.88,8.96,8.87,8.95,1725604.0
2022-11-04 12:20:00,8.95,8.98,8.9,8.96,1297357.0,8.95,8.98,8.9,8.96,1297357.0
2022-11-04 12:30:00,8.96,8.97,8.87,8.88,709246.0,8.96,8.97,8.87,8.88,709246.0
2022-11-04 12:40:00,8.88,8.89,8.85,8.85,905295.0,8.88,8.89,8.85,8.85,905295.0
2022-11-04 12:50:00,8.85,8.93,8.84,8.92,1076693.0,8.85,8.93,8.84,8.92,1076693.0
2022-11-04 13:00:00,8.92,8.96,8.89,8.9,1116566.0,8.92,8.96,8.89,8.9,1116566.0
2022-11-04 13:10:00,8.9,8.96,8.89,8.91,955133.0,8.9,8.96,8.89,8.91,955133.0
2022-11-04 13:20:00,8.92,8.94,8.89,8.92,750460.0,8.92,8.94,8.89,8.92,750460.0
2022-11-04 13:30:00,8.92,8.95,8.89,8.93,726437.0,8.92,8.95,8.89,8.93,726437.0
2022-11-04 13:40:00,8.93,8.94,8.88,8.93,821211.0,8.93,8.94,8.88,8.93,821211.0
2022-11-04 13:50:00,8.93,8.94,8.88,8.89,701185.0,8.93,8.94,8.88,8.89,701185.0
2022-11-04 14:00:00,8.89,8.92,8.86,8.88,919843.0,8.89,8.92,8.86,8.88,919843.0
2022-11-04 14:10:00,8.87,8.94,8.86,8.93,888793.0,8.87,8.94,8.86,8.93,888793.0
2022-11-04 14:20:00,8.93,8.95,8.91,8.93,1125288.0,8.93,8.95,8.91,8.93,1125288.0
2022-11-04 14:30:00,8.93,8.93,8.88,8.89,647772.0,8.93,8.93,8.88,8.89,647772.0
2022-11-04 14:40:00,8.89,8.92,8.88,8.89,889071.0,8.89,8.92,8.88,8.89,889071.0
2022-11-04 14:50:00,8.89,8.92,8.88,8.9,772780.0,8.89,8.92,8.88,8.9,772780.0
2022-11-04 15:00:00,8.91,8.95,8.89,8.93,746749.0,8.91,8.95,8.89,8.93,746749.0
2022-11-04 15:10:00,8.93,8.97,8.93,8.94,1262767.0,8.93,8.97,8.93,8.94,1262767.0
2022-11-04 15:20:00,8.94,8.97,8.91,8.96,678373.0,8.94,8.97,8.91,8.96,678373.0
2022-11-04 15:30:00,8.96,8.99,8.93,8.98,925079.0,8.96,8.99,8.93,8.98,925079.0
2022-11-04 15:40:00,8.98,9.01,8.97,8.99,1464002.0,8.98,9.01,8.97,8.99,1464002.0
2022-11-04 15:50:00,8.99,9.01,8.95,9.0,3049463.0,8.99,9.01,8.95,9.0,3049463.0
2022-11-07 09:30:00,9.08,9.08,8.87,8.9,2485018.0,9.08,9.08,8.87,8.9,2485018.0
2022-11-07 09:40:00,8.91,8.94,8.72,8.77,2013718.0,8.91,8.94,8.72,8.77,2013718.0
2022-11-07 09:50:00,8.78,8.85,8.7,8.77,1639698.0,8.78,8.85,8.7,8.77,1639698.0
2022-11-07 10:00:00,8.76,8.89,8.73,8.85,1663080.0,8.76,8.89,8.73,8.85,1663080.0
2022-11-07 10:10:00,8.84,8.87,8.72,8.74,2260156.0,8.84,8.87,8.72,8.74,2260156.0
2022-11-07 10:20:00,8.73,8.75,8.67,8.73,1363792.0,8.73,8.75,8.67,8.73,1363792.0
2022-11-07 10:30:00,8.74,8.75,8.66,8.68,1308881.0,8.74,8.75,8.66,8.68,1308881.0
2022-11-07 10:40:00,8.68,8.71,8.64,8.68,1504254.0,8.68,8.71,8.64,8.68,1504254.0
2022-11-07 10:50:00,8.69,8.7,8.62,8.66,1168459.0,8.69,8.7,8.62,8.66,1168459.0
2022-11-07 11:00:00,8.66,8.67,8.59,8.62,1349399.0,8.66,8.67,8.59,8.62,1349399.0
2022-11-07 11:10:00,8.61,8.63,8.57,8.62,1071147.0,8.61,8.63,8.57,8.62,1071147.0
2022-11-07 11:20:00,8.62,8.72,8.6,8.7,1297839.0,8.62,8.72,8.6,8.7,1297839.0
2022-11-07 11:30:00,8.7,8.74,8.69,8.71,1105657.0,8.7,8.74,8.69,8.71,1105657.0
2022-11-07 11:40:00,8.71,8.72,8.63,8.67,914710.0,8.71,8.72,8.63,8.67,914710.0
2022-11-07 11:50:00,8.67,8.7,8.64,8.64,797023.0,8.67,8.7,8.64,8.64,797023.0
2022-11-07 12:00:00,8.64,8.7,8.63,8.69,647481.0,8.64,8.7,8.63,8.69,647481.0
2022-11-07 12:10:00,8.68,8.75,8.67,8.73,919636.0,8.68,8.75,8.67,8.73,919636.0
2022-11-07 12:20:00,8.74,8.78,8.73,8.75,629533.0,8.74,8.78,8.73,8.75,629533.0
2022-11-07 12:30:00,8.75,8.76,8.7,8.72,691485.0,8.75,8.76,8.7,8.72,691485.0
2022-11-07 12:40:00,8.72,8.76,8.72,8.74,437567.0,8.72,8.76,8.72,8.74,437567.0
2022-11-07 12:50:00,8.73,8.77,8.72,8.74,491294.0,8.73,8.77,8.72,8.74,491294.0
2022-11-07 13:00:00,8.73,8.77,8.72,8.75,626576.0,8.73,8.77,8.72,8.75,626576.0
2022-11-07 13:10:00,8.74,8.76,8.72,8.74,673168.0,8.74,8.76,8.72,8.74,673168.0
2022-11-07 13:20:00,8.74,8.74,8.68,8.72,781283.0,8.74,8.74,8.68,8.72,781283.0
2022-11-07 13:30:00,8.71,8.73,8.69,8.7,837147.0,8.71,8.73,8.69,8.7,837147.0
2022-11-07 13:40:00,8.7,8.71,8.67,8.71,885865.0,8.7,8.71,8.67,8.71,885865.0
2022-11-07 13:50:00,8.71,8.72,8.68,8.72,732270.0,8.71,8.72,8.68,8.72,732270.0
2022-11-07 14:00:00,8.72,8.73,8.68,8.7,771596.0,8.72,8.73,8.68,8.7,771596.0
2022-11-07 14:10:00,8.7,8.73,8.69,8.71,912372.0,8.7,8.73,8.69,8.71,912372.0
2022-11-07 14:20:00,8.71,8.74,8.69,8.74,939653.0,8.71,8.74,8.69,8.74,939653.0
2022-11-07 14:30:00,8.74,8.77,8.73,8.75,1312097.0,8.74,8.77,8.73,8.75,1312097.0
2022-11-07 14:40:00,8.75,8.77,8.72,8.72,617639.0,8.75,8.77,8.72,8.72,617639.0
2022-11-07 14:50:00,8.72,8.73,8.65,8.66,717661.0,8.72,8.73,8.65,8.66,717661.0
2022-11-07 15:00:00,8.66,8.72,8.66,8.71,1046061.0,8.66,8.72,8.66,8.71,1046061.0
2022-11-07 15:10:00,8.71,8.77,8.71,8.77,1102915.0,8.71,8.77,8.71,8.77,1102915.0
2022-11-07 15:20:00,8.77,8.79,8.75,8.77,888642.0,8.77,8.79,8.75,8.77,888642.0
2022-11-07 15:30:00,8.76,8.79,8.75,8.78,1086964.0,8.76,8.79,8.75,8.78,1086964.0
2022-11-07 15:40:00,8.77,8.78,8.75,8.77,831161.0,8.77,8.78,8.75,8.77,831161.0
2022-11-07 15:50:00,8.77,8.78,8.74,8.76,2433569.0,8.77,8.78,8.74,8.76,2433569.0
2022-11-08 09:30:00,8.91,9.07,8.86,8.96,3242225.0,8.91,9.07,8.86,8.96,3242225.0
2022-11-08 09:40:00,8.96,9.02,8.9,8.91,1403663.0,8.96,9.02,8.9,8.91,1403663.0
2022-11-08 09:50:00,8.9,9.03,8.83,8.94,2513372.0,8.9,9.03,8.83,8.94,2513372.0
2022-11-08 10:00:00,8.94,9.05,8.93,9.04,1446120.0,8.94,9.05,8.93,9.04,1446120.0
2022-11-08 10:10:00,9.04,9.09,8.97,9.02,1610944.0,9.04,9.09,8.97,9.02,1610944.0
2022-11-08 10:20:00,9.03,9.08,8.99,9.07,1347742.0,9.03,9.08,8.99,9.07,1347742.0
2022-11-08 10:30:00,9.07,9.14,9.03,9.03,1692030.0,9.07,9.14,9.03,9.03,1692030.0
2022-11-08 10:40:00,9.04,9.04,8.87,8.96,2625839.0,9.04,9.04,8.87,8.96,2625839.0
2022-11-08 10:50:00,8.96,9.0,8.91,8.92,1065554.0,8.96,9.0,8.91,8.92,1065554.0
2022-11-08 11:00:00,8.92,8.93,8.86,8.89,1365283.0,8.92,8.93,8.86,8.89,1365283.0
2022-11-08 11:10:00,8.89,8.98,8.89,8.96,1226687.0,8.89,8.98,8.89,8.96,1226687.0
2022-11-08 11:20:00,8.96,8.99,8.92,8.97,1084633.0,8.96,8.99,8.92,8.97,1084633.0
2022-11-08 11:30:00,8.97,9.12,8.96,9.11,1411464.0,8.97,9.12,8.96,9.11,1411464.0
2022-11-08 11:40:00,9.1,9.15,9.09,9.13,1238295.0,9.1,9.15,9.09,9.13,1238295.0
2022-11-08 11:50:00,9.13,9.18,9.1,9.13,1577503.0,9.13,9.18,9.1,9.13,1577503.0
2022-11-08 12:00:00,9.14,9.21,9.13,9.2,1292962.0,9.14,9.21,9.13,9.2,1292962.0
2022-11-08 12:10:00,9.2,9.22,9.14,9.18,1033740.0,9.2,9.22,9.14,9.18,1033740.0
2022-11-08 12:20:00,9.18,9.23,9.16,9.21,875809.0,9.18,9.23,9.16,9.21,875809.0
2022-11-08 12:30:00,9.21,9.22,9.13,9.13,911425.0,9.21,9.22,9.13,9.13,911425.0
2022-11-08 12:40:00,9.13,9.16,9.08,9.1,567649.0,9.13,9.16,9.08,9.1,567649.0
2022-11-08 12:50:00,9.1,9.1,9.06,9.08,586217.0,9.1,9.1,9.06,9.08,586217.0
2022-11-08 13:00:00,9.08,9.11,9.06,9.08,1071029.0,9.08,9.11,9.06,9.08,1071029.0
2022-11-08 13:10:00,9.08,9.09,9.03,9.04,965529.0,9.08,9.09,9.03,9.04,965529.0
2022-11-08 13:20:00,9.04,9.04,8.97,9.0,907789.0,9.04,9.04,8.97,9.0,907789.0
2022-11-08 13:30:00,9.0,9.04,8.96,9.04,721543.0,9.0,9.04,8.96,9.04,721543.0
2022-11-08 13:40:00,9.04,9.07,9.02,9.04,903693.0,9.04,9.07,9.02,9.04,903693.0
2022-11-08 13:50:00,9.04,9.08,9.02,9.04,972073.0,9.04,9.08,9.02,9.04,972073.0
2022-11-08 14:00:00,9.05,9.1,9.05,9.07,1085500.0,9.05,9.1,9.05,9.07,1085500.0
2022-11-08 14:10:00,9.07,9.09,9.04,9.05,864474.0,9.07,9.09,9.04,9.05,864474.0
2022-11-08 14:20:00,9.05,9.06,8.9,8.9,1065781.0,9.05,9.06,8.9,8.9,1065781.0
2022-11-08 14:30:00,8.9,8.96,8.86,8.96,1393536.0,8.9,8.96,8.86,8.96,1393536.0
2022-11-08 14:40:00,8.95,9.01,8.94,9.01,963990.0,8.95,9.01,8.94,9.01,963990.0
2022-11-08 14:50:00,9.01,9.03,8.98,8.98,622871.0,9.01,9.03,8.98,8.98,622871.0
2022-11-08 15:00:00,8.98,9.03,8.97,9.01,736103.0,8.98,9.03,8.97,9.01,736103.0
2022-11-08 15:10:00,9.02,9.05,9.0,9.04,792027.0,9.02,9.05,9.0,9.04,792027.0
2022-11-08 15:20:00,9.05,9.07,9.02,9.07,1165322.0,9.05,9.07,9.02,9.07,1165322.0
2022-11-08 15:30:00,9.07,9.13,9.06,9.09,1324465.0,9.07,9.13,9.06,9.09,1324465.0
2022-11-08 15:40:00,9.09,9.11,9.06,9.09,1262650.0,9.09,9.11,9.06,9.09,1262650.0
2022-11-08 15:50:00,9.09,9.11,9.07,9.09,2289038.0,9.09,9.11,9.07,9.09,2289038.0
2022-11-09 09:30:00,9.0,9.02,8.78,8.84,2685657.0,9.0,9.02,8.78,8.84,2685657.0
2022-11-09 09:40:00,8.84,8.87,8.75,8.78,2048706.0,8.84,8.87,8.75,8.78,2048706.0
2022-11-09 09:50:00,8.78,8.8,8.71,8.75,1753752.0,8.78,8.8,8.71,8.75,1753752.0
2022-11-09 10:00:00,8.75,8.85,8.74,8.84,1453197.0,8.75,8.85,8.74,8.84,1453197.0
2022-11-09 10:10:00,8.83,8.9,8.81,8.88,1264711.0,8.83,8.9,8.81,8.88,1264711.0
2022-11-09 10:20:00,8.87,8.9,8.78,8.78,925870.0,8.87,8.9,8.78,8.78,925870.0
2022-11-09 10:30:00,8.79,8.82,8.7,8.72,1659052.0,8.79,8.82,8.7,8.72,1659052.0
2022-11-09 10:40:00,8.71,8.81,8.68,8.8,1365276.0,8.71,8.81,8.68,8.8,1365276.0
2022-11-09 10:50:00,8.8,8.82,8.74,8.76,810869.0,8.8,8.82,8.74,8.76,810869.0
2022-11-09 11:00:00,8.76,8.78,8.71,8.78,857708.0,8.76,8.78,8.71,8.78,857708.0
2022-11-09 11:10:00,8.77,8.82,8.76,8.82,763676.0,8.77,8.82,8.76,8.82,763676.0
2022-11-09 11:20:00,8.81,8.82,8.75,8.78,754518.0,8.81,8.82,8.75,8.78,754518.0
2022-11-09 11:30:00,8.77,8.81,8.75,8.79,662154.0,8.77,8.81,8.75,8.79,662154.0
2022-11-09 11:40:00,8.79,8.85,8.78,8.8,729463.0,8.79,8.85,8.78,8.8,729463.0
2022-11-09 11:50:00,8.8,8.84,8.79,8.8,547659.0,8.8,8.84,8.79,8.8,547659.0
2022-11-09 12:00:00,8.8,8.83,8.75,8.78,473247.0,8.8,8.83,8.75,8.78,473247.0
2022-11-09 12:10:00,8.77,8.78,8.72,8.74,528673.0,8.77,8.78,8.72,8.74,528673.0
2022-11-09 12:20:00,8.73,8.74,8.69,8.72,838794.0,8.73,8.74,8.69,8.72,838794.0
2022-11-09 12:30:00,8.72,8.75,8.7,8.72,605043.0,8.72,8.75,8.7,8.72,605043.0
2022-11-09 12:40:00,8.72,8.73,8.69,8.69,391660.0,8.72,8.73,8.69,8.69,391660.0
2022-11-09 12:50:00,8.7,8.74,8.68,8.74,692158.0,8.7,8.74,8.68,8.74,692158.0
2022-11-09 13:00:00,8.74,8.74,8.67,8.69,770878.0,8.74,8.74,8.67,8.69,770878.0
2022-11-09 13:10:00,8.69,8.7,8.66,8.67,649570.0,8.69,8.7,8.66,8.67,649570.0
2022-11-09 13:20:00,8.67,8.7,8.65,8.68,722191.0,8.67,8.7,8.65,8.68,722191.0
2022-11-09 13:30:00,8.69,8.69,8.6,8.61,961788.0,8.69,8.69,8.6,8.61,961788.0
2022-11-09 13:40:00,8.61,8.63,8.58,8.6,1034085.0,8.61,8.63,8.58,8.6,1034085.0
2022-11-09 13:50:00,8.59,8.6,8.56,8.6,812600.0,8.59,8.6,8.56,8.6,812600.0
2022-11-09 14:00:00,8.59,8.62,8.57,8.61,970691.0,8.59,8.62,8.57,8.61,970691.0
2022-11-09 14:10:00,8.6,8.64,8.59,8.63,673413.0,8.6,8.64,8.59,8.63,673413.0
2022-11-09 14:20:00,8.63,8.64,8.6,8.63,412573.0,8.63,8.64,8.6,8.63,412573.0
2022-11-09 14:30:00,8.63,8.63,8.55,8.55,600887.0,8.63,8.63,8.55,8.55,600887.0
2022-11-09 14:40:00,8.55,8.59,8.55,8.57,766487.0,8.55,8.59,8.55,8.57,766487.0
2022-11-09 14:50:00,8.57,8.58,8.55,8.55,524526.0,8.57,8.58,8.55,8.55,524526.0
2022-11-09 15:00:00,8.55,8.59,8.55,8.57,920947.0,8.55,8.59,8.55,8.57,920947.0
2022-11-09 15:10:00,8.56,8.59,8.55,8.57,687279.0,8.56,8.59,8.55,8.57,687279.0
2022-11-09 15:20:00,8.56,8.58,8.54,8.56,1016194.0,8.56,8.58,8.54,8.56,1016194.0
2022-11-09 15:30:00,8.57,8.58,8.54,8.55,916944.0,8.57,8.58,8.54,8.55,916944.0
2022-11-09 15:40:00,8.55,8.57,8.52,8.53,1497458.0,8.55,8.57,8.52,8.53,1497458.0
2022-11-09 15:50:00,8.53,8.56,8.52,8.55,2851521.0,8.53,8.56,8.52,8.55,2851521.0
2022-11-10 09:30:00,9.12,9.28,9.08,9.26,5548005.0,9.12,9.28,9.08,9.26,5548005.0
2022-11-10 09:40:00,9.27,9.34,9.13,9.32,3721711.0,9.27,9.34,9.13,9.32,3721711.0
2022-11-10 09:50:00,9.31,9.48,9.25,9.44,3148124.0,9.31,9.48,9.25,9.44,3148124.0
2022-11-10 10:00:00,9.45,9.54,9.38,9.51,3441296.0,9.45,9.54,9.38,9.51,3441296.0
2022-11-10 10:10:00,9.51,9.55,9.43,9.54,2390582.0,9.51,9.55,9.43,9.54,2390582.0
2022-11-10 10:20:00,9.54,9.61,9.46,9.5,2131801.0,9.54,9.61,9.46,9.5,2131801.0
2022-11-10 10:30:00,9.5,9.51,9.4,9.41,2498256.0,9.5,9.51,9.4,9.41,2498256.0
2022-11-10 10:40:00,9.41,9.46,9.37,9.39,2026253.0,9.41,9.46,9.37,9.39,2026253.0
2022-11-10 10:50:00,9.39,9.47,9.36,9.46,2832989.0,9.39,9.47,9.36,9.46,2832989.0
2022-11-10 11:00:00,9.47,9.57,9.46,9.56,2267898.0,9.47,9.57,9.46,9.56,2267898.0
2022-11-10 11:10:00,9.55,9.58,9.53,9.57,1270673.0,9.55,9.58,9.53,9.57,1270673.0
2022-11-10 11:20:00,9.58,9.65,9.57,9.65,1976881.0,9.58,9.65,9.57,9.65,1976881.0
2022-11-10 11:30:00,9.64,9.67,9.6,9.66,1876576.0,9.64,9.67,9.6,9.66,1876576.0
2022-11-10 11:40:00,9.66,9.71,9.63,9.7,1680330.0,9.66,9.71,9.63,9.7,1680330.0
2022-11-10 11:50:00,9.71,9.77,9.7,9.76,1519625.0,9.71,9.77,9.7,9.76,1519625.0
2022-11-10 12:00:00,9.77,9.77,9.66,9.68,2059443.0,9.77,9.77,9.66,9.68,2059443.0
2022-11-10 12:10:00,9.68,9.69,9.6,9.63,1881571.0,9.68,9.69,9.6,9.63,1881571.0
2022-11-10 12:20:00,9.63,9.72,9.62,9.69,1311493.0,9.63,9.72,9.62,9.69,1311493.0
2022-11-10 12:30:00,9.69,9.69,9.63,9.63,1061244.0,9.69,9.69,9.63,9.63,1061244.0
2022-11-10 12:40:00,9.63,9.68,9.62,9.67,958947.0,9.63,9.68,9.62,9.67,958947.0
2022-11-10 12:50:00,9.66,9.68,9.62,9.66,1064350.0,9.66,9.68,9.62,9.66,1064350.0
2022-11-10 13:00:00,9.66,9.73,9.66,9.71,1207749.0,9.66,9.73,9.66,9.71,1207749.0
2022-11-10 13:10:00,9.71,9.76,9.7,9.75,910117.0,9.71,9.76,9.7,9.75,910117.0
2022-11-10 13:20:00,9.76,9.77,9.71,9.75,1101026.0,9.76,9.77,9.71,9.75,1101026.0
2022-11-10 13:30:00,9.76,9.76,9.67,9.7,906663.0,9.76,9.76,9.67,9.7,906663.0
2022-11-10 13:40:00,9.7,9.77,9.7,9.77,1029771.0,9.7,9.77,9.7,9.77,1029771.0
2022-11-10 13:50:00,9.76,9.78,9.75,9.78,1315690.0,9.76,9.78,9.75,9.78,1315690.0
2022-11-10 14:00:00,9.78,9.8,9.72,9.73,1017465.0,9.78,9.8,9.72,9.73,1017465.0
2022-11-10 14:10:00,9.74,9.75,9.64,9.65,1391047.0,9.74,9.75,9.64,9.65,1391047.0
2022-11-10 14:20:00,9.65,9.68,9.61,9.66,1504726.0,9.65,9.68,9.61,9.66,1504726.0
2022-11-10 14:30:00,9.66,9.7,9.65,9.7,1156787.0,9.66,9.7,9.65,9.7,1156787.0
2022-11-10 14:40:00,9.7,9.71,9.66,9.67,1250103.0,9.7,9.71,9.66,9.67,1250103.0
2022-11-10 14:50:00,9.67,9.72,9.67,9.71,913871.0,9.67,9.72,9.67,9.71,913871.0
2022-11-10 15:00:00,9.71,9.74,9.68,9.74,1099790.0,9.71,9.74,9.68,9.74,1099790.0
2022-11-10 15:10:00,9.74,9.79,9.73,9.78,1133986.0,9.74,9.79,9.73,9.78,1133986.0
2022-11-10 15:20:00,9.78,9.79,9.73,9.76,1617054.0,9.78,9.79,9.73,9.76,1617054.0
2022-11-10 15:30:00,9.76,9.8,9.75,9.79,1768536.0,9.76,9.8,9.75,9.79,1768536.0
2022-11-10 15:40:00,9.79,9.81,9.77,9.79,2085335.0,9.79,9.81,9.77,9.79,2085335.0
2022-11-10 15:50:00,9.79,9.8,9.76,9.79,4552672.0,9.79,9.8,9.76,9.79,4552672.0
2022-11-11 09:30:00,10.17,10.18,9.92,10.01,3200344.0,10.17,10.18,9.92,10.01,3200344.0
2022-11-11 09:40:00,10.01,10.01,9.82,9.89,3795720.0,10.01,10.01,9.82,9.89,3795720.0
2022-11-11 09:50:00,9.89,9.94,9.84,9.86,2382644.0,9.89,9.94,9.84,9.86,2382644.0
2022-11-11 10:00:00,9.85,9.89,9.76,9.84,2770379.0,9.85,9.89,9.76,9.84,2770379.0
2022-11-11 10:10:00,9.84,10.02,9.82,10.01,2646589.0,9.84,10.02,9.82,10.01,2646589.0
2022-11-11 10:20:00,10.02,10.07,9.99,10.04,1803738.0,10.02,10.07,9.99,10.04,1803738.0
2022-11-11 10:30:00,10.04,10.09,10.01,10.08,1562797.0,10.04,10.09,10.01,10.08,1562797.0
2022-11-11 10:40:00,10.08,10.08,10.0,10.04,1898040.0,10.08,10.08,10.0,10.04,1898040.0
2022-11-11 10:50:00,10.04,10.07,9.94,9.97,1383748.0,10.04,10.07,9.94,9.97,1383748.0
2022-11-11 11:00:00,9.97,10.0,9.94,9.94,927373.0,9.97,10.0,9.94,9.94,927373.0
2022-11-11 11:10:00,9.95,10.01,9.92,10.0,1258554.0,9.95,10.01,9.92,10.0,1258554.0
2022-11-11 11:20:00,10.0,10.09,9.99,10.07,1579896.0,10.0,10.09,9.99,10.07,1579896.0
2022-11-11 11:30:00,10.08,10.11,10.04,10.04,1825230.0,10.08,10.11,10.04,10.04,1825230.0
2022-11-11 11:40:00,10.03,10.11,10.03,10.1,1913013.0,10.03,10.11,10.03,10.1,1913013.0
2022-11-11 11:50:00,10.1,10.11,10.06,10.1,1435099.0,10.1,10.11,10.06,10.1,1435099.0
2022-11-11 12:00:00,10.1,10.11,10.06,10.09,1284989.0,10.1,10.11,10.06,10.09,1284989.0
2022-11-11 12:10:00,10.1,10.17,10.09,10.13,1496875.0,10.1,10.17,10.09,10.13,1496875.0
2022-11-11 12:20:00,10.13,10.19,10.11,10.18,1145801.0,10.13,10.19,10.11,10.18,1145801.0
2022-11-11 12:30:00,10.18,10.23,10.15,10.21,1086311.0,10.18,10.23,10.15,10.21,1086311.0
2022-11-11 12:40:00,10.21,10.27,10.18,10.24,1508577.0,10.21,10.27,10.18,10.24,1508577.0
2022-11-11 12:50:00,10.24,10.28,10.22,10.24,1198769.0,10.24,10.28,10.22,10.24,1198769.0
2022-11-11 13:00:00,10.23,10.26,10.23,10.25,796744.0,10.23,10.26,10.23,10.25,796744.0
2022-11-11 13:10:00,10.26,10.28,10.25,10.26,1184130.0,10.26,10.28,10.25,10.26,1184130.0
2022-11-11 13:20:00,10.25,10.3,10.24,10.28,689639.0,10.25,10.3,10.24,10.28,689639.0
2022-11-11 13:30:00,10.29,10.32,10.28,10.3,1189904.0,10.29,10.32,10.28,10.3,1189904.0
2022-11-11 13:40:00,10.29,10.3,10.23,10.3,1004699.0,10.29,10.3,10.23,10.3,1004699.0
2022-11-11 13:50:00,10.29,10.35,10.29,10.35,1899138.0,10.29,10.35,10.29,10.35,1899138.0
2022-11-11 14:00:00,10.35,10.36,10.32,10.35,1174436.0,10.35,10.36,10.32,10.35,1174436.0
2022-11-11 14:10:00,10.35,10.35,10.26,10.29,1119435.0,10.35,10.35,10.26,10.29,1119435.0
2022-11-11 14:20:00,10.29,10.41,10.28,10.41,1636484.0,10.29,10.41,10.28,10.41,1636484.0
2022-11-11 14:30:00,10.4,10.45,10.4,10.42,1613714.0,10.4,10.45,10.4,10.42,1613714.0
2022-11-11 14:40:00,10.42,10.44,10.38,10.4,1247725.0,10.42,10.44,10.38,10.4,1247725.0
2022-11-11 14:50:00,10.4,10.42,10.37,10.38,878264.0,10.4,10.42,10.37,10.38,878264.0
2022-11-11 15:00:00,10.38,10.39,10.3,10.31,1471631.0,10.38,10.39,10.3,10.31,1471631.0
2022-11-11 15:10:00,10.32,10.32,10.25,10.29,1164708.0,10.32,10.32,10.25,10.29,1164708.0
2022-11-11 15:20:00,10.29,10.32,10.28,10.29,1155134.0,10.29,10.32,10.28,10.29,1155134.0
2022-11-11 15:30:00,10.29,10.31,10.27,10.3,1538467.0,10.29,10.31,10.27,10.3,1538467.0
2022-11-11 15:40:00,10.3,10.34,10.3,10.32,1569290.0,10.3,10.34,10.3,10.32,1569290.0
2022-11-11 15:50:00,10.32,10.35,10.31,10.34,4573428.0,10.32,10.35,10.31,10.34,4573428.0
2022-11-14 09:30:00,10.41,10.64,10.39,10.44,4143020.0,10.41,10.64,10.39,10.44,4143020.0
2022-11-14 09:40:00,10.45,10.45,10.28,10.3,2597317.0,10.45,10.45,10.28,10.3,2597317.0
2022-11-14 09:50:00,10.3,10.39,10.22,10.36,1953258.0,10.3,10.39,10.22,10.36,1953258.0
2022-11-14 10:00:00,10.36,10.55,10.35,10.51,2322995.0,10.36,10.55,10.35,10.51,2322995.0
2022-11-14 10:10:00,10.5,10.54,10.41,10.42,1623558.0,10.5,10.54,10.41,10.42,1623558.0
2022-11-14 10:20:00,10.41,10.55,10.4,10.53,1564218.0,10.41,10.55,10.4,10.53,1564218.0
2022-11-14 10:30:00,10.53,10.55,10.47,10.49,1382700.0,10.53,10.55,10.47,10.49,1382700.0
2022-11-14 10:40:00,10.5,10.62,10.49,10.62,1754288.0,10.5,10.62,10.49,10.62,1754288.0
2022-11-14 10:50:00,10.62,10.7,10.6,10.69,1541322.0,10.62,10.7,10.6,10.69,1541322.0
2022-11-14 11:00:00,10.69,10.71,10.62,10.66,1687940.0,10.69,10.71,10.62,10.66,1687940.0
2022-11-14 11:10:00,10.66,10.66,10.53,10.56,1460530.0,10.66,10.66,10.53,10.56,1460530.0
2022-11-14 11:20:00,10.55,10.67,10.55,10.63,1370309.0,10.55,10.67,10.55,10.63,1370309.0
2022-11-14 11:30:00,10.63,10.66,10.57,10.6,1263012.0,10.63,10.66,10.57,10.6,1263012.0
2022-11-14 11:40:00,10.61,10.7,10.59,10.68,1447769.0,10.61,10.7,10.59,10.68,1447769.0
2022-11-14 11:50:00,10.68,10.72,10.65,10.69,1522719.0,10.68,10.72,10.65,10.69,1522719.0
2022-11-14 12:00:00,10.68,10.75,10.65,10.74,1745518.0,10.68,10.75,10.65,10.74,1745518.0
2022-11-14 12:10:00,10.73,10.75,10.67,10.68,1780869.0,10.73,10.75,10.67,10.68,1780869.0
2022-11-14 12:20:00,10.67,10.72,10.62,10.71,1349817.0,10.67,10.72,10.62,10.71,1349817.0
2022-11-14 12:30:00,10.71,10.73,10.66,10.69,1493867.0,10.71,10.73,10.66,10.69,1493867.0
2022-11-14 12:40:00,10.69,10.71,10.66,10.69,1093998.0,10.69,10.71,10.66,10.69,1093998.0
2022-11-14 12:50:00,10.7,10.7,10.66,10.67,1185195.0,10.7,10.7,10.66,10.67,1185195.0
2022-11-14 13:00:00,10.67,10.67,10.52,10.54,1752104.0,10.67,10.67,10.52,10.54,1752104.0
2022-11-14 13:10:00,10.54,10.58,10.5,10.57,1747645.0,10.54,10.58,10.5,10.57,1747645.0
2022-11-14 13:20:00,10.57,10.68,10.55,10.67,1427596.0,10.57,10.68,10.55,10.67,1427596.0
2022-11-14 13:30:00,10.67,10.7,10.62,10.7,1189956.0,10.67,10.7,10.62,10.7,1189956.0
2022-11-14 13:40:00,10.69,10.7,10.64,10.67,892950.0,10.69,10.7,10.64,10.67,892950.0
2022-11-14 13:50:00,10.67,10.69,10.61,10.64,1179223.0,10.67,10.69,10.61,10.64,1179223.0
2022-11-14 14:00:00,10.64,10.64,10.59,10.63,935663.0,10.64,10.64,10.59,10.63,935663.0
2022-11-14 14:10:00,10.62,10.68,10.61,10.67,1067138.0,10.62,10.68,10.61,10.67,1067138.0
2022-11-14 14:20:00,10.68,10.68,10.63,10.67,728394.0,10.68,10.68,10.63,10.67,728394.0
2022-11-14 14:30:00,10.67,10.7,10.66,10.69,718326.0,10.67,10.7,10.66,10.69,718326.0
2022-11-14 14:40:00,10.69,10.69,10.62,10.64,1007886.0,10.69,10.69,10.62,10.64,1007886.0
2022-11-14 14:50:00,10.64,10.66,10.61,10.65,842576.0,10.64,10.66,10.61,10.65,842576.0
2022-11-14 15:00:00,10.66,10.69,10.63,10.63,1531760.0,10.66,10.69,10.63,10.63,1531760.0
2022-11-14 15:10:00,10.63,10.64,10.55,10.58,1967450.0,10.63,10.64,10.55,10.58,1967450.0
2022-11-14 15:20:00,10.59,10.64,10.57,10.63,1963973.0,10.59,10.64,10.57,10.63,1963973.0
2022-11-14 15:30:00,10.63,10.64,10.58,10.63,1855792.0,10.63,10.64,10.58,10.63,1855792.0
2022-11-14 15:40:00,10.63,10.64,10.58,10.59,2462223.0,10.63,10.64,10.58,10.59,2462223.0
2022-11-14 15:50:00,10.59,10.63,10.56,10.6,4848840.0,10.59,10.63,10.56,10.6,4848840.0
2022-11-15 09:30:00,10.99,11.26,10.98,11.21,6041337.0,10.99,11.26,10.98,11.21,6041337.0
2022-11-15 09:40:00,11.21,11.31,11.14,11.21,4538022.0,11.21,11.31,11.14,11.21,4538022.0
2022-11-15 09:50:00,11.21,11.4,11.21,11.38,3009139.0,11.21,11.4,11.21,11.38,3009139.0
2022-11-15 10:00:00,11.38,11.43,11.29,11.32,3492081.0,11.38,11.43,11.29,11.32,3492081.0
2022-11-15 10:10:00,11.32,11.34,11.25,11.29,2288074.0,11.32,11.34,11.25,11.29,2288074.0
2022-11-15 10:20:00,11.29,11.48,11.25,11.48,2471766.0,11.29,11.48,11.25,11.48,2471766.0
2022-11-15 10:30:00,11.47,11.49,11.38,11.43,2429192.0,11.47,11.49,11.38,11.43,2429192.0
2022-11-15 10:40:00,11.43,11.47,11.36,11.37,2502094.0,11.43,11.47,11.36,11.37,2502094.0
2022-11-15 10:50:00,11.36,11.39,11.32,11.34,1781237.0,11.36,11.39,11.32,11.34,1781237.0
2022-11-15 11:00:00,11.34,11.37,11.28,11.31,1842935.0,11.34,11.37,11.28,11.31,1842935.0
2022-11-15 11:10:00,11.32,11.33,11.25,11.27,1243218.0,11.32,11.33,11.25,11.27,1243218.0
2022-11-15 11:20:00,11.27,11.32,11.26,11.29,794390.0,11.27,11.32,11.26,11.29,794390.0
2022-11-15 11:30:00,11.29,11.35,11.28,11.3,1133605.0,11.29,11.35,11.28,11.3,1133605.0
2022-11-15 11:40:00,11.3,11.34,11.25,11.26,1048503.0,11.3,11.34,11.25,11.26,1048503.0
2022-11-15 11:50:00,11.27,11.33,11.23,11.31,1275123.0,11.27,11.33,11.23,11.31,1275123.0
2022-11-15 12:00:00,11.3,11.31,11.2,11.21,1463176.0,11.3,11.31,11.2,11.21,1463176.0
2022-11-15 12:10:00,11.21,11.25,11.18,11.21,1431091.0,11.21,11.25,11.18,11.21,1431091.0
2022-11-15 12:20:00,11.21,11.23,11.17,11.21,953418.0,11.21,11.23,11.17,11.21,953418.0
2022-11-15 12:30:00,11.21,11.3,11.2,11.27,1464979.0,11.21,11.3,11.2,11.27,1464979.0
2022-11-15 12:40:00,11.27,11.29,11.21,11.26,1129642.0,11.27,11.29,11.21,11.26,1129642.0
2022-11-15 12:50:00,11.26,11.28,11.22,11.28,726830.0,11.26,11.28,11.22,11.28,726830.0
2022-11-15 13:00:00,11.28,11.33,11.26,11.29,925854.0,11.28,11.33,11.26,11.29,925854.0
2022-11-15 13:10:00,11.29,11.36,11.29,11.3,1078086.0,11.29,11.36,11.29,11.3,1078086.0
2022-11-15 13:20:00,11.3,11.31,11.1,11.11,3316281.0,11.3,11.31,11.1,11.11,3316281.0
2022-11-15 13:30:00,11.11,11.18,11.0,11.04,2884516.0,11.11,11.18,11.0,11.04,2884516.0
2022-11-15 13:40:00,11.03,11.11,10.96,11.06,3395157.0,11.03,11.11,10.96,11.06,3395157.0
2022-11-15 13:50:00,11.06,11.14,11.06,11.09,1607779.0,11.06,11.14,11.06,11.09,1607779.0
2022-11-15 14:00:00,11.09,11.1,10.99,11.05,1601119.0,11.09,11.1,10.99,11.05,1601119.0
2022-11-15 14:10:00,11.05,11.24,11.05,11.21,1914542.0,11.05,11.24,11.05,11.21,1914542.0
2022-11-15 14:20:00,11.21,11.27,11.2,11.24,1724681.0,11.21,11.27,11.2,11.24,1724681.0
2022-11-15 14:30:00,11.23,11.24,11.16,11.17,1197283.0,11.23,11.24,11.16,11.17,1197283.0
2022-11-15 14:40:00,11.17,11.21,11.15,11.16,1076746.0,11.17,11.21,11.15,11.16,1076746.0
2022-11-15 14:50:00,11.16,11.24,11.14,11.21,1012872.0,11.16,11.24,11.14,11.21,1012872.0
2022-11-15 15:00:00,11.21,11.25,11.19,11.21,821613.0,11.21,11.25,11.19,11.21,821613.0
2022-11-15 15:10:00,11.21,11.23,11.17,11.2,720670.0,11.21,11.23,11.17,11.2,720670.0
2022-11-15 15:20:00,11.2,11.2,11.14,11.16,1362471.0,11.2,11.2,11.14,11.16,1362471.0
2022-11-15 15:30:00,11.16,11.17,11.08,11.13,1544805.0,11.16,11.17,11.08,11.13,1544805.0
2022-11-15 15:40:00,11.12,11.19,11.12,11.13,1544145.0,11.12,11.19,11.12,11.13,1544145.0
2022-11-15 15:50:00,11.14,11.16,11.12,11.15,3423274.0,11.14,11.16,11.12,11.15,3423274.0
2022-11-16 09:30:00,9.78,9.82,9.65,9.74,11591224.0,9.78,9.82,9.65,9.74,11591224.0
2022-11-16 09:40:00,9.73,9.76,9.66,9.69,5831943.0,9.73,9.76,9.66,9.69,5831943.0
2022-11-16 09:50:00,9.68,9.75,9.62,9.71,4106234.0,9.68,9.75,9.62,9.71,4106234.0
2022-11-16 10:00:00,9.7,9.75,9.68,9.72,2973222.0,9.7,9.75,9.68,9.72,2973222.0
2022-11-16 10:10:00,9.72,9.75,9.61,9.62,5263159.0,9.72,9.75,9.61,9.62,5263159.0
2022-11-16 10:20:00,9.61,9.71,9.61,9.69,2747007.0,9.61,9.71,9.61,9.69,2747007.0
2022-11-16 10:30:00,9.69,9.73,9.67,9.69,2099614.0,9.69,9.73,9.67,9.69,2099614.0
2022-11-16 10:40:00,9.69,9.7,9.64,9.69,1848063.0,9.69,9.7,9.64,9.69,1848063.0
2022-11-16 10:50:00,9.68,9.68,9.58,9.6,2252377.0,9.68,9.68,9.58,9.6,2252377.0
2022-11-16 11:00:00,9.59,9.63,9.57,9.63,2582285.0,9.59,9.63,9.57,9.63,2582285.0
2022-11-16 11:10:00,9.63,9.63,9.55,9.59,1976251.0,9.63,9.63,9.55,9.59,1976251.0
2022-11-16 11:20:00,9.59,9.67,9.58,9.66,2186300.0,9.59,9.67,9.58,9.66,2186300.0
2022-11-16 11:30:00,9.67,9.7,9.63,9.63,1784327.0,9.67,9.7,9.63,9.63,1784327.0
2022-11-16 11:40:00,9.63,9.7,9.63,9.69,1787734.0,9.63,9.7,9.63,9.69,1787734.0
2022-11-16 11:50:00,9.7,9.7,9.64,9.64,1386732.0,9.7,9.7,9.64,9.64,1386732.0
2022-11-16 12:00:00,9.64,9.69,9.64,9.69,1100594.0,9.64,9.69,9.64,9.69,1100594.0
2022-11-16 12:10:00,9.69,9.69,9.63,9.66,806094.0,9.69,9.69,9.63,9.66,806094.0
2022-11-16 12:20:00,9.66,9.66,9.59,9.62,1099801.0,9.66,9.66,9.59,9.62,1099801.0
2022-11-16 12:30:00,9.62,9.66,9.61,9.66,873007.0,9.62,9.66,9.61,9.66,873007.0
2022-11-16 12:40:00,9.65,9.69,9.62,9.69,1097138.0,9.65,9.69,9.62,9.69,1097138.0
2022-11-16 12:50:00,9.69,9.69,9.64,9.64,969589.0,9.69,9.69,9.64,9.64,969589.0
2022-11-16 13:00:00,9.64,9.65,9.62,9.63,847588.0,9.64,9.65,9.62,9.63,847588.0
2022-11-16 13:10:00,9.63,9.66,9.62,9.65,1115197.0,9.63,9.66,9.62,9.65,1115197.0
2022-11-16 13:20:00,9.64,9.69,9.64,9.69,1099779.0,9.64,9.69,9.64,9.69,1099779.0
2022-11-16 13:30:00,9.69,9.69,9.62,9.62,882733.0,9.69,9.69,9.62,9.62,882733.0
2022-11-16 13:40:00,9.63,9.66,9.61,9.63,1814895.0,9.63,9.66,9.61,9.63,1814895.0
2022-11-16 13:50:00,9.62,9.65,9.62,9.64,699842.0,9.62,9.65,9.62,9.64,699842.0
2022-11-16 14:00:00,9.64,9.66,9.61,9.62,1342985.0,9.64,9.66,9.61,9.62,1342985.0
2022-11-16 14:10:00,9.62,9.62,9.59,9.6,1375326.0,9.62,9.62,9.59,9.6,1375326.0
2022-11-16 14:20:00,9.6,9.61,9.59,9.61,592632.0,9.6,9.61,9.59,9.61,592632.0
2022-11-16 14:30:00,9.61,9.63,9.58,9.63,1474014.0,9.61,9.63,9.58,9.63,1474014.0
2022-11-16 14:40:00,9.63,9.65,9.62,9.63,1100691.0,9.63,9.65,9.62,9.63,1100691.0
2022-11-16 14:50:00,9.63,9.64,9.62,9.63,649270.0,9.63,9.64,9.62,9.63,649270.0
2022-11-16 15:00:00,9.63,9.63,9.57,9.58,1012179.0,9.63,9.63,9.57,9.58,1012179.0
2022-11-16 15:10:00,9.58,9.58,9.52,9.53,2137010.0,9.58,9.58,9.52,9.53,2137010.0
2022-11-16 15:20:00,9.53,9.53,9.5,9.51,1505910.0,9.53,9.53,9.5,9.51,1505910.0
2022-11-16 15:30:00,9.51,9.51,9.49,9.49,3205611.0,9.51,9.51,9.49,9.49,3205611.0
2022-11-16 15:40:00,9.5,9.62,9.49,9.57,4009602.0,9.5,9.62,9.49,9.57,4009602.0
2022-11-16 15:50:00,9.58,9.63,9.57,9.62,5996576.0,9.58,9.63,9.57,9.62,5996576.0
2022-11-17 09:30:00,9.37,9.37,9.15,9.23,4255345.0,9.37,9.37,9.15,9.23,4255345.0
2022-11-17 09:40:00,9.23,9.33,9.18,9.33,2128433.0,9.23,9.33,9.18,9.33,2128433.0
2022-11-17 09:50:00,9.32,9.41,9.3,9.39,2055541.0,9.32,9.41,9.3,9.39,2055541.0
2022-11-17 10:00:00,9.39,9.54,9.38,9.38,1965732.0,9.39,9.54,9.38,9.38,1965732.0
2022-11-17 10:10:00,9.38,9.41,9.33,9.35,1241971.0,9.38,9.41,9.33,9.35,1241971.0
2022-11-17 10:20:00,9.35,9.36,9.29,9.3,1295736.0,9.35,9.36,9.29,9.3,1295736.0
2022-11-17 10:30:00,9.31,9.39,9.29,9.32,1416244.0,9.31,9.39,9.29,9.32,1416244.0
2022-11-17 10:40:00,9.31,9.38,9.28,9.29,867557.0,9.31,9.38,9.28,9.29,867557.0
2022-11-17 10:50:00,9.29,9.33,9.27,9.31,809234.0,9.29,9.33,9.27,9.31,809234.0
2022-11-17 11:00:00,9.32,9.4,9.31,9.37,538390.0,9.32,9.4,9.31,9.37,538390.0
2022-11-17 11:10:00,9.36,9.37,9.3,9.35,846147.0,9.36,9.37,9.3,9.35,846147.0
2022-11-17 11:20:00,9.35,9.4,9.34,9.38,613848.0,9.35,9.4,9.34,9.38,613848.0
2022-11-17 11:30:00,9.37,9.38,9.33,9.36,645768.0,9.37,9.38,9.33,9.36,645768.0
2022-11-17 11:40:00,9.37,9.37,9.32,9.33,416241.0,9.37,9.37,9.32,9.33,416241.0
2022-11-17 11:50:00,9.33,9.46,9.32,9.44,1158934.0,9.33,9.46,9.32,9.44,1158934.0
2022-11-17 12:00:00,9.44,9.5,9.44,9.47,655481.0,9.44,9.5,9.44,9.47,655481.0
2022-11-17 12:10:00,9.47,9.5,9.44,9.48,1404103.0,9.47,9.5,9.44,9.48,1404103.0
2022-11-17 12:20:00,9.48,9.48,9.44,9.44,497793.0,9.48,9.48,9.44,9.44,497793.0
2022-11-17 12:30:00,9.45,9.49,9.43,9.47,453192.0,9.45,9.49,9.43,9.47,453192.0
2022-11-17 12:40:00,9.47,9.5,9.44,9.49,606521.0,9.47,9.5,9.44,9.49,606521.0
2022-11-17 12:50:00,9.49,9.54,9.48,9.51,1443183.0,9.49,9.54,9.48,9.51,1443183.0
2022-11-17 13:00:00,9.5,9.54,9.5,9.52,587090.0,9.5,9.54,9.5,9.52,587090.0
2022-11-17 13:10:00,9.52,9.57,9.5,9.54,769138.0,9.52,9.57,9.5,9.54,769138.0
2022-11-17 13:20:00,9.54,9.55,9.5,9.5,550586.0,9.54,9.55,9.5,9.5,550586.0
2022-11-17 13:30:00,9.51,9.53,9.5,9.52,364154.0,9.51,9.53,9.5,9.52,364154.0
2022-11-17 13:40:00,9.52,9.52,9.45,9.46,427396.0,9.52,9.52,9.45,9.46,427396.0
2022-11-17 13:50:00,9.46,9.46,9.41,9.43,896176.0,9.46,9.46,9.41,9.43,896176.0
2022-11-17 14:00:00,9.43,9.45,9.4,9.41,492603.0,9.43,9.45,9.4,9.41,492603.0
2022-11-17 14:10:00,9.41,9.43,9.37,9.4,746710.0,9.41,9.43,9.37,9.4,746710.0
2022-11-17 14:20:00,9.4,9.44,9.37,9.43,710708.0,9.4,9.44,9.37,9.43,710708.0
2022-11-17 14:30:00,9.43,9.45,9.4,9.43,758251.0,9.43,9.45,9.4,9.43,758251.0
2022-11-17 14:40:00,9.44,9.51,9.42,9.49,651803.0,9.44,9.51,9.42,9.49,651803.0
2022-11-17 14:50:00,9.49,9.52,9.47,9.51,721009.0,9.49,9.52,9.47,9.51,721009.0
2022-11-17 15:00:00,9.5,9.57,9.5,9.54,965655.0,9.5,9.57,9.5,9.54,965655.0
2022-11-17 15:10:00,9.54,9.54,9.51,9.51,663166.0,9.54,9.54,9.51,9.51,663166.0
2022-11-17 15:20:00,9.52,9.53,9.5,9.51,681073.0,9.52,9.53,9.5,9.51,681073.0
2022-11-17 15:30:00,9.5,9.52,9.45,9.46,868559.0,9.5,9.52,9.45,9.46,868559.0
2022-11-17 15:40:00,9.46,9.5,9.45,9.5,939698.0,9.46,9.5,9.45,9.5,939698.0
2022-11-17 15:50:00,9.5,9.51,9.48,9.51,2468365.0,9.5,9.51,9.48,9.51,2468365.0
2022-11-18 09:30:00,9.7,9.72,9.56,9.65,2806414.0,9.7,9.72,9.56,9.65,2806414.0
2022-11-18 09:40:00,9.64,9.73,9.59,9.64,1463076.0,9.64,9.73,9.59,9.64,1463076.0
2022-11-18 09:50:00,9.64,9.66,9.56,9.57,1141491.0,9.64,9.66,9.56,9.57,1141491.0
2022-11-18 10:00:00,9.56,9.58,9.47,9.49,1624246.0,9.56,9.58,9.47,9.49,1624246.0
2022-11-18 10:10:00,9.49,9.57,9.49,9.52,909820.0,9.49,9.57,9.49,9.52,909820.0
2022-11-18 10:20:00,9.52,9.59,9.52,9.59,916000.0,9.52,9.59,9.52,9.59,916000.0
2022-11-18 10:30:00,9.59,9.61,9.55,9.56,753874.0,9.59,9.61,9.55,9.56,753874.0
2022-11-18 10:40:00,9.56,9.58,9.53,9.54,712501.0,9.56,9.58,9.53,9.54,712501.0
2022-11-18 10:50:00,9.55,9.57,9.51,9.53,743712.0,9.55,9.57,9.51,9.53,743712.0
2022-11-18 11:00:00,9.53,9.54,9.48,9.52,756014.0,9.53,9.54,9.48,9.52,756014.0
2022-11-18 11:10:00,9.51,9.53,9.48,9.5,519690.0,9.51,9.53,9.48,9.5,519690.0
2022-11-18 11:20:00,9.5,9.51,9.42,9.43,976568.0,9.5,9.51,9.42,9.43,976568.0
2022-11-18 11:30:00,9.43,9.46,9.4,9.43,767858.0,9.43,9.46,9.4,9.43,767858.0
2022-11-18 11:40:00,9.43,9.45,9.41,9.45,504524.0,9.43,9.45,9.41,9.45,504524.0
2022-11-18 11:50:00,9.45,9.5,9.44,9.47,535317.0,9.45,9.5,9.44,9.47,535317.0
2022-11-18 12:00:00,9.47,9.53,9.47,9.49,854294.0,9.47,9.53,9.47,9.49,854294.0
2022-11-18 12:10:00,9.49,9.51,9.44,9.44,508962.0,9.49,9.51,9.44,9.44,508962.0
2022-11-18 12:20:00,9.44,9.49,9.43,9.47,251842.0,9.44,9.49,9.43,9.47,251842.0
2022-11-18 12:30:00,9.47,9.5,9.46,9.5,451602.0,9.47,9.5,9.46,9.5,451602.0
2022-11-18 12:40:00,9.5,9.52,9.46,9.47,338445.0,9.5,9.52,9.46,9.47,338445.0
2022-11-18 12:50:00,9.47,9.5,9.45,9.48,547885.0,9.47,9.5,9.45,9.48,547885.0
2022-11-18 13:00:00,9.49,9.49,9.44,9.46,441954.0,9.49,9.49,9.44,9.46,441954.0
2022-11-18 13:10:00,9.46,9.47,9.41,9.43,807374.0,9.46,9.47,9.41,9.43,807374.0
2022-11-18 13:20:00,9.44,9.47,9.41,9.47,320455.0,9.44,9.47,9.41,9.47,320455.0
2022-11-18 13:30:00,9.46,9.48,9.43,9.44,417543.0,9.46,9.48,9.43,9.44,417543.0
2022-11-18 13:40:00,9.43,9.45,9.4,9.41,471261.0,9.43,9.45,9.4,9.41,471261.0
2022-11-18 13:50:00,9.41,9.42,9.38,9.41,827423.0,9.41,9.42,9.38,9.41,827423.0
2022-11-18 14:00:00,9.41,9.44,9.4,9.43,483756.0,9.41,9.44,9.4,9.43,483756.0
2022-11-18 14:10:00,9.43,9.43,9.4,9.42,309842.0,9.43,9.43,9.4,9.42,309842.0
2022-11-18 14:20:00,9.42,9.44,9.41,9.43,417654.0,9.42,9.44,9.41,9.43,417654.0
2022-11-18 14:30:00,9.43,9.45,9.41,9.43,598551.0,9.43,9.45,9.41,9.43,598551.0
2022-11-18 14:40:00,9.43,9.45,9.41,9.41,380396.0,9.43,9.45,9.41,9.41,380396.0
2022-11-18 14:50:00,9.41,9.42,9.39,9.42,554907.0,9.41,9.42,9.39,9.42,554907.0
2022-11-18 15:00:00,9.41,9.45,9.41,9.45,405671.0,9.41,9.45,9.41,9.45,405671.0
2022-11-18 15:10:00,9.45,9.46,9.41,9.43,297902.0,9.45,9.46,9.41,9.43,297902.0
2022-11-18 15:20:00,9.43,9.47,9.4,9.46,492538.0,9.43,9.47,9.4,9.46,492538.0
2022-11-18 15:30:00,9.46,9.48,9.44,9.47,929007.0,9.46,9.48,9.44,9.47,929007.0
2022-11-18 15:40:00,9.47,9.48,9.45,9.47,940639.0,9.47,9.48,9.45,9.47,940639.0
2022-11-18 15:50:00,9.47,9.49,9.44,9.46,2732527.0,9.47,9.49,9.44,9.46,2732527.0
2022-11-21 09:30:00,9.46,9.52,9.39,9.47,1676876.0,9.46,9.52,9.39,9.47,1676876.0
2022-11-21 09:40:00,9.47,9.53,9.38,9.42,1591119.0,9.47,9.53,9.38,9.42,1591119.0
2022-11-21 09:50:00,9.42,9.44,9.28,9.29,1606922.0,9.42,9.44,9.28,9.29,1606922.0
2022-11-21 10:00:00,9.28,9.32,9.27,9.28,952055.0,9.28,9.32,9.27,9.28,952055.0
2022-11-21 10:10:00,9.27,9.3,9.22,9.25,1139602.0,9.27,9.3,9.22,9.25,1139602.0
2022-11-21 10:20:00,9.25,9.27,9.2,9.24,1661243.0,9.25,9.27,9.2,9.24,1661243.0
2022-11-21 10:30:00,9.24,9.25,9.17,9.19,1042663.0,9.24,9.25,9.17,9.19,1042663.0
2022-11-21 10:40:00,9.18,9.2,9.13,9.16,1549841.0,9.18,9.2,9.13,9.16,1549841.0
2022-11-21 10:50:00,9.15,9.25,9.14,9.25,1161143.0,9.15,9.25,9.14,9.25,1161143.0
2022-11-21 11:00:00,9.25,9.29,9.22,9.23,1544435.0,9.25,9.29,9.22,9.23,1544435.0
2022-11-21 11:10:00,9.22,9.25,9.2,9.23,737510.0,9.22,9.25,9.2,9.23,737510.0
2022-11-21 11:20:00,9.24,9.29,9.23,9.25,843604.0,9.24,9.29,9.23,9.25,843604.0
2022-11-21 11:30:00,9.25,9.31,9.24,9.28,912089.0,9.25,9.31,9.24,9.28,912089.0
2022-11-21 11:40:00,9.27,9.35,9.27,9.34,1169909.0,9.27,9.35,9.27,9.34,1169909.0
2022-11-21 11:50:00,9.33,9.35,9.27,9.3,1253491.0,9.33,9.35,9.27,9.3,1253491.0
2022-11-21 12:00:00,9.3,9.34,9.27,9.32,1155006.0,9.3,9.34,9.27,9.32,1155006.0
2022-11-21 12:10:00,9.32,9.35,9.31,9.32,696665.0,9.32,9.35,9.31,9.32,696665.0
2022-11-21 12:20:00,9.32,9.33,9.29,9.32,691716.0,9.32,9.33,9.29,9.32,691716.0
2022-11-21 12:30:00,9.32,9.37,9.31,9.34,532869.0,9.32,9.37,9.31,9.34,532869.0
2022-11-21 12:40:00,9.34,9.36,9.32,9.33,416699.0,9.34,9.36,9.32,9.33,416699.0
2022-11-21 12:50:00,9.33,9.34,9.29,9.31,379758.0,9.33,9.34,9.29,9.31,379758.0
2022-11-21 13:00:00,9.3,9.32,9.28,9.29,417697.0,9.3,9.32,9.28,9.29,417697.0
2022-11-21 13:10:00,9.28,9.32,9.28,9.32,509547.0,9.28,9.32,9.28,9.32,509547.0
2022-11-21 13:20:00,9.32,9.33,9.25,9.27,714620.0,9.32,9.33,9.25,9.27,714620.0
2022-11-21 13:30:00,9.27,9.3,9.26,9.29,411361.0,9.27,9.3,9.26,9.29,411361.0
2022-11-21 13:40:00,9.29,9.29,9.25,9.27,459809.0,9.29,9.29,9.25,9.27,459809.0
2022-11-21 13:50:00,9.27,9.29,9.24,9.25,411228.0,9.27,9.29,9.24,9.25,411228.0
2022-11-21 14:00:00,9.25,9.26,9.23,9.24,352076.0,9.25,9.26,9.23,9.24,352076.0
2022-11-21 14:10:00,9.24,9.25,9.22,9.24,398843.0,9.24,9.25,9.22,9.24,398843.0
2022-11-21 14:20:00,9.23,9.24,9.2,9.21,669639.0,9.23,9.24,9.2,9.21,669639.0
2022-11-21 14:30:00,9.21,9.23,9.2,9.21,426850.0,9.21,9.23,9.2,9.21,426850.0
2022-11-21 14:40:00,9.21,9.26,9.21,9.26,381578.0,9.21,9.26,9.21,9.26,381578.0
2022-11-21 14:50:00,9.26,9.27,9.24,9.25,522576.0,9.26,9.27,9.24,9.25,522576.0
2022-11-21 15:00:00,9.25,9.27,9.22,9.22,316614.0,9.25,9.27,9.22,9.22,316614.0
2022-11-21 15:10:00,9.22,9.25,9.2,9.25,543162.0,9.22,9.25,9.2,9.25,543162.0
2022-11-21 15:20:00,9.25,9.26,9.22,9.26,1036088.0,9.25,9.26,9.22,9.26,1036088.0
2022-11-21 15:30:00,9.26,9.28,9.24,9.27,880262.0,9.26,9.28,9.24,9.27,880262.0
2022-11-21 15:40:00,9.27,9.3,9.26,9.29,1017311.0,9.27,9.3,9.26,9.29,1017311.0
2022-11-21 15:50:00,9.29,9.34,9.28,9.32,2370998.0,9.29,9.34,9.28,9.32,2370998.0
2022-11-22 09:30:00,9.36,9.36,9.18,9.21,2338332.0,9.36,9.36,9.18,9.21,2338332.0
2022-11-22 09:40:00,9.22,9.31,9.19,9.25,1263114.0,9.22,9.31,9.19,9.25,1263114.0
2022-11-22 09:50:00,9.26,9.39,9.24,9.38,1183626.0,9.26,9.39,9.24,9.38,1183626.0
2022-11-22 10:00:00,9.38,9.52,9.37,9.48,1875076.0,9.38,9.52,9.37,9.48,1875076.0
2022-11-22 10:10:00,9.47,9.51,9.47,9.51,963742.0,9.47,9.51,9.47,9.51,963742.0
2022-11-22 10:20:00,9.51,9.56,9.47,9.51,1034652.0,9.51,9.56,9.47,9.51,1034652.0
2022-11-22 10:30:00,9.51,9.55,9.46,9.47,649092.0,9.51,9.55,9.46,9.47,649092.0
2022-11-22 10:40:00,9.47,9.5,9.44,9.5,830158.0,9.47,9.5,9.44,9.5,830158.0
2022-11-22 10:50:00,9.5,9.51,9.45,9.46,805353.0,9.5,9.51,9.45,9.46,805353.0
2022-11-22 11:00:00,9.46,9.47,9.42,9.46,670817.0,9.46,9.47,9.42,9.46,670817.0
2022-11-22 11:10:00,9.46,9.49,9.43,9.49,656776.0,9.46,9.49,9.43,9.49,656776.0
2022-11-22 11:20:00,9.49,9.49,9.44,9.46,787120.0,9.49,9.49,9.44,9.46,787120.0
2022-11-22 11:30:00,9.45,9.48,9.42,9.46,829680.0,9.45,9.48,9.42,9.46,829680.0
2022-11-22 11:40:00,9.47,9.48,9.43,9.44,660710.0,9.47,9.48,9.43,9.44,660710.0
2022-11-22 11:50:00,9.45,9.45,9.4,9.4,640638.0,9.45,9.45,9.4,9.4,640638.0
2022-11-22 12:00:00,9.41,9.47,9.4,9.46,913558.0,9.41,9.47,9.4,9.46,913558.0
2022-11-22 12:10:00,9.46,9.48,9.44,9.47,491877.0,9.46,9.48,9.44,9.47,491877.0
2022-11-22 12:20:00,9.48,9.48,9.43,9.45,404208.0,9.48,9.48,9.43,9.45,404208.0
2022-11-22 12:30:00,9.45,9.46,9.43,9.44,499703.0,9.45,9.46,9.43,9.44,499703.0
2022-11-22 12:40:00,9.44,9.44,9.39,9.42,683606.0,9.44,9.44,9.39,9.42,683606.0
2022-11-22 12:50:00,9.42,9.44,9.39,9.4,369338.0,9.42,9.44,9.39,9.4,369338.0
2022-11-22 13:00:00,9.41,9.44,9.37,9.44,849717.0,9.41,9.44,9.37,9.44,849717.0
2022-11-22 13:10:00,9.43,9.45,9.4,9.44,562499.0,9.43,9.45,9.4,9.44,562499.0
2022-11-22 13:20:00,9.44,9.44,9.42,9.44,303615.0,9.44,9.44,9.42,9.44,303615.0
2022-11-22 13:30:00,9.44,9.47,9.43,9.46,762588.0,9.44,9.47,9.43,9.46,762588.0
2022-11-22 13:40:00,9.46,9.49,9.44,9.46,565340.0,9.46,9.49,9.44,9.46,565340.0
2022-11-22 13:50:00,9.46,9.49,9.45,9.46,628881.0,9.46,9.49,9.45,9.46,628881.0
2022-11-22 14:00:00,9.46,9.47,9.42,9.44,482310.0,9.46,9.47,9.42,9.44,482310.0
2022-11-22 14:10:00,9.44,9.45,9.41,9.43,682324.0,9.44,9.45,9.41,9.43,682324.0
2022-11-22 14:20:00,9.42,9.45,9.41,9.45,398589.0,9.42,9.45,9.41,9.45,398589.0
2022-11-22 14:30:00,9.44,9.46,9.43,9.46,542992.0,9.44,9.46,9.43,9.46,542992.0
2022-11-22 14:40:00,9.45,9.46,9.42,9.44,425329.0,9.45,9.46,9.42,9.44,425329.0
2022-11-22 14:50:00,9.44,9.44,9.41,9.42,291149.0,9.44,9.44,9.41,9.42,291149.0
2022-11-22 15:00:00,9.42,9.46,9.42,9.46,297197.0,9.42,9.46,9.42,9.46,297197.0
2022-11-22 15:10:00,9.46,9.46,9.44,9.45,370111.0,9.46,9.46,9.44,9.45,370111.0
2022-11-22 15:20:00,9.46,9.47,9.44,9.46,636398.0,9.46,9.47,9.44,9.46,636398.0
2022-11-22 15:30:00,9.46,9.48,9.43,9.46,872425.0,9.46,9.48,9.43,9.46,872425.0
2022-11-22 15:40:00,9.46,9.48,9.45,9.46,1169778.0,9.46,9.48,9.45,9.46,1169778.0
2022-11-22 15:50:00,9.46,9.49,9.45,9.47,2292627.0,9.46,9.49,9.45,9.47,2292627.0
2022-11-23 09:30:00,9.49,9.56,9.4,9.43,1438462.0,9.49,9.56,9.4,9.43,1438462.0
2022-11-23 09:40:00,9.42,9.5,9.38,9.45,1035903.0,9.42,9.5,9.38,9.45,1035903.0
2022-11-23 09:50:00,9.46,9.5,9.43,9.46,588274.0,9.46,9.5,9.43,9.46,588274.0
2022-11-23 10:00:00,9.46,9.51,9.43,9.46,618790.0,9.46,9.51,9.43,9.46,618790.0
2022-11-23 10:10:00,9.47,9.51,9.44,9.47,1165906.0,9.47,9.51,9.44,9.47,1165906.0
2022-11-23 10:20:00,9.47,9.53,9.46,9.52,1121807.0,9.47,9.53,9.46,9.52,1121807.0
2022-11-23 10:30:00,9.51,9.6,9.51,9.58,1287677.0,9.51,9.6,9.51,9.58,1287677.0
2022-11-23 10:40:00,9.59,9.6,9.52,9.57,1070936.0,9.59,9.6,9.52,9.57,1070936.0
2022-11-23 10:50:00,9.57,9.64,9.56,9.63,1791348.0,9.57,9.64,9.56,9.63,1791348.0
2022-11-23 11:00:00,9.64,9.67,9.63,9.66,995578.0,9.64,9.67,9.63,9.66,995578.0
2022-11-23 11:10:00,9.67,9.67,9.61,9.63,1505351.0,9.67,9.67,9.61,9.63,1505351.0
2022-11-23 11:20:00,9.63,9.67,9.63,9.67,1042072.0,9.63,9.67,9.63,9.67,1042072.0
2022-11-23 11:30:00,9.67,9.7,9.66,9.68,1014908.0,9.67,9.7,9.66,9.68,1014908.0
2022-11-23 11:40:00,9.68,9.71,9.64,9.64,1459067.0,9.68,9.71,9.64,9.64,1459067.0
2022-11-23 11:50:00,9.64,9.67,9.61,9.65,1474685.0,9.64,9.67,9.61,9.65,1474685.0
2022-11-23 12:00:00,9.64,9.69,9.63,9.69,888143.0,9.64,9.69,9.63,9.69,888143.0
2022-11-23 12:10:00,9.69,9.73,9.65,9.73,1486213.0,9.69,9.73,9.65,9.73,1486213.0
2022-11-23 12:20:00,9.73,9.77,9.72,9.76,1337878.0,9.73,9.77,9.72,9.76,1337878.0
2022-11-23 12:30:00,9.77,9.78,9.71,9.71,1102256.0,9.77,9.78,9.71,9.71,1102256.0
2022-11-23 12:40:00,9.71,9.72,9.67,9.69,1067850.0,9.71,9.72,9.67,9.69,1067850.0
2022-11-23 12:50:00,9.68,9.68,9.6,9.62,1070531.0,9.68,9.68,9.6,9.62,1070531.0
2022-11-23 13:00:00,9.61,9.64,9.61,9.63,547032.0,9.61,9.64,9.61,9.63,547032.0
2022-11-23 13:10:00,9.63,9.66,9.61,9.63,763220.0,9.63,9.66,9.61,9.63,763220.0
2022-11-23 13:20:00,9.63,9.66,9.61,9.65,659616.0,9.63,9.66,9.61,9.65,659616.0
2022-11-23 13:30:00,9.64,9.66,9.6,9.62,610417.0,9.64,9.66,9.6,9.62,610417.0
2022-11-23 13:40:00,9.62,9.63,9.61,9.61,442766.0,9.62,9.63,9.61,9.61,442766.0
2022-11-23 13:50:00,9.61,9.62,9.57,9.61,831033.0,9.61,9.62,9.57,9.61,831033.0
2022-11-23 14:00:00,9.61,9.69,9.58,9.68,1016192.0,9.61,9.69,9.58,9.68,1016192.0
2022-11-23 14:10:00,9.67,9.72,9.64,9.7,930049.0,9.67,9.72,9.64,9.7,930049.0
2022-11-23 14:20:00,9.71,9.75,9.71,9.73,1119260.0,9.71,9.75,9.71,9.73,1119260.0
2022-11-23 14:30:00,9.74,9.74,9.65,9.66,835757.0,9.74,9.74,9.65,9.66,835757.0
2022-11-23 14:40:00,9.66,9.69,9.64,9.68,506752.0,9.66,9.69,9.64,9.68,506752.0
2022-11-23 14:50:00,9.68,9.69,9.65,9.66,473430.0,9.68,9.69,9.65,9.66,473430.0
2022-11-23 15:00:00,9.66,9.7,9.65,9.7,526086.0,9.66,9.7,9.65,9.7,526086.0
2022-11-23 15:10:00,9.69,9.74,9.68,9.73,645568.0,9.69,9.74,9.68,9.73,645568.0
2022-11-23 15:20:00,9.74,9.74,9.7,9.74,906584.0,9.74,9.74,9.7,9.74,906584.0
2022-11-23 15:30:00,9.74,9.75,9.72,9.75,622555.0,9.74,9.75,9.72,9.75,622555.0
2022-11-23 15:40:00,9.75,9.75,9.72,9.72,1035933.0,9.75,9.75,9.72,9.72,1035933.0
2022-11-23 15:50:00,9.72,9.75,9.69,9.72,3052338.0,9.72,9.75,9.69,9.72,3052338.0
2022-11-25 09:30:00,9.71,9.9,9.63,9.87,2905554.0,9.71,9.9,9.63,9.87,2905554.0
2022-11-25 09:40:00,9.86,9.93,9.85,9.87,1391425.0,9.86,9.93,9.85,9.87,1391425.0
2022-11-25 09:50:00,9.88,9.89,9.79,9.84,804811.0,9.88,9.89,9.79,9.84,804811.0
2022-11-25 10:00:00,9.84,9.84,9.74,9.8,1023304.0,9.84,9.84,9.74,9.8,1023304.0
2022-11-25 10:10:00,9.8,9.84,9.76,9.81,1557826.0,9.8,9.84,9.76,9.81,1557826.0
2022-11-25 10:20:00,9.81,9.87,9.78,9.79,1383549.0,9.81,9.87,9.78,9.79,1383549.0
2022-11-25 10:30:00,9.78,9.83,9.77,9.79,901056.0,9.78,9.83,9.77,9.79,901056.0
2022-11-25 10:40:00,9.79,9.81,9.77,9.78,522292.0,9.79,9.81,9.77,9.78,522292.0
2022-11-25 10:50:00,9.79,9.79,9.75,9.77,742130.0,9.79,9.79,9.75,9.77,742130.0
2022-11-25 11:00:00,9.77,9.8,9.74,9.79,977116.0,9.77,9.8,9.74,9.79,977116.0
2022-11-25 11:10:00,9.79,9.81,9.76,9.79,633863.0,9.79,9.81,9.76,9.79,633863.0
2022-11-25 11:20:00,9.78,9.81,9.76,9.77,825801.0,9.78,9.81,9.76,9.77,825801.0
2022-11-25 11:30:00,9.77,9.81,9.75,9.8,753624.0,9.77,9.81,9.75,9.8,753624.0
2022-11-25 11:40:00,9.8,9.84,9.79,9.8,1134918.0,9.8,9.84,9.79,9.8,1134918.0
2022-11-25 11:50:00,9.8,9.83,9.79,9.79,731136.0,9.8,9.83,9.79,9.79,731136.0
2022-11-25 12:00:00,9.79,9.82,9.78,9.79,650043.0,9.79,9.82,9.78,9.79,650043.0
2022-11-25 12:10:00,9.79,9.79,9.74,9.77,738181.0,9.79,9.79,9.74,9.77,738181.0
2022-11-25 12:20:00,9.77,9.77,9.71,9.73,700937.0,9.77,9.77,9.71,9.73,700937.0
2022-11-25 12:30:00,9.73,9.73,9.69,9.71,1055063.0,9.73,9.73,9.69,9.71,1055063.0
2022-11-25 12:40:00,9.71,9.74,9.7,9.71,732805.0,9.71,9.74,9.7,9.71,732805.0
2022-11-25 12:50:00,9.71,9.75,9.71,9.72,1459898.0,9.71,9.75,9.71,9.72,1459898.0
2022-11-28 09:30:00,9.58,9.73,9.53,9.67,1875944.0,9.58,9.73,9.53,9.67,1875944.0
2022-11-28 09:40:00,9.67,9.69,9.61,9.66,898939.0,9.67,9.69,9.61,9.66,898939.0
2022-11-28 09:50:00,9.65,9.68,9.62,9.64,1060937.0,9.65,9.68,9.62,9.64,1060937.0
2022-11-28 10:00:00,9.64,9.68,9.62,9.66,748040.0,9.64,9.68,9.62,9.66,748040.0
2022-11-28 10:10:00,9.66,9.67,9.6,9.64,730917.0,9.66,9.67,9.6,9.64,730917.0
2022-11-28 10:20:00,9.64,9.65,9.56,9.59,785055.0,9.64,9.65,9.56,9.59,785055.0
2022-11-28 10:30:00,9.59,9.6,9.55,9.57,1179459.0,9.59,9.6,9.55,9.57,1179459.0
2022-11-28 10:40:00,9.58,9.6,9.55,9.57,868640.0,9.58,9.6,9.55,9.57,868640.0
2022-11-28 10:50:00,9.56,9.58,9.51,9.53,922248.0,9.56,9.58,9.51,9.53,922248.0
2022-11-28 11:00:00,9.53,9.55,9.52,9.54,551796.0,9.53,9.55,9.52,9.54,551796.0
2022-11-28 11:10:00,9.53,9.54,9.47,9.5,1039935.0,9.53,9.54,9.47,9.5,1039935.0
2022-11-28 11:20:00,9.5,9.52,9.49,9.5,721304.0,9.5,9.52,9.49,9.5,721304.0
2022-11-28 11:30:00,9.5,9.51,9.46,9.46,877582.0,9.5,9.51,9.46,9.46,877582.0
2022-11-28 11:40:00,9.46,9.47,9.43,9.44,670587.0,9.46,9.47,9.43,9.44,670587.0
2022-11-28 11:50:00,9.44,9.46,9.43,9.45,418047.0,9.44,9.46,9.43,9.45,418047.0
2022-11-28 12:00:00,9.45,9.46,9.38,9.42,1320090.0,9.45,9.46,9.38,9.42,1320090.0
2022-11-28 12:10:00,9.42,9.43,9.38,9.42,661490.0,9.42,9.43,9.38,9.42,661490.0
2022-11-28 12:20:00,9.43,9.44,9.41,9.44,376855.0,9.43,9.44,9.41,9.44,376855.0
2022-11-28 12:30:00,9.44,9.47,9.43,9.45,702860.0,9.44,9.47,9.43,9.45,702860.0
2022-11-28 12:40:00,9.46,9.47,9.43,9.44,334289.0,9.46,9.47,9.43,9.44,334289.0
2022-11-28 12:50:00,9.44,9.44,9.4,9.42,639531.0,9.44,9.44,9.4,9.42,639531.0
2022-11-28 13:00:00,9.42,9.43,9.39,9.39,593938.0,9.42,9.43,9.39,9.39,593938.0
2022-11-28 13:10:00,9.39,9.43,9.39,9.4,697136.0,9.39,9.43,9.39,9.4,697136.0
2022-11-28 13:20:00,9.39,9.42,9.39,9.4,387255.0,9.39,9.42,9.39,9.4,387255.0
2022-11-28 13:30:00,9.4,9.41,9.37,9.38,773120.0,9.4,9.41,9.37,9.38,773120.0
2022-11-28 13:40:00,9.38,9.41,9.38,9.38,605390.0,9.38,9.41,9.38,9.38,605390.0
2022-11-28 13:50:00,9.38,9.39,9.37,9.38,378901.0,9.38,9.39,9.37,9.38,378901.0
2022-11-28 14:00:00,9.38,9.39,9.36,9.37,427032.0,9.38,9.39,9.36,9.37,427032.0
2022-11-28 14:10:00,9.36,9.38,9.36,9.36,320554.0,9.36,9.38,9.36,9.36,320554.0
2022-11-28 14:20:00,9.37,9.37,9.34,9.37,506096.0,9.37,9.37,9.34,9.37,506096.0
2022-11-28 14:30:00,9.37,9.38,9.35,9.37,461132.0,9.37,9.38,9.35,9.37,461132.0
2022-11-28 14:40:00,9.37,9.37,9.34,9.35,390430.0,9.37,9.37,9.34,9.35,390430.0
2022-11-28 14:50:00,9.35,9.35,9.32,9.33,424115.0,9.35,9.35,9.32,9.33,424115.0
2022-11-28 15:00:00,9.33,9.35,9.32,9.33,419121.0,9.33,9.35,9.32,9.33,419121.0
2022-11-28 15:10:00,9.34,9.34,9.3,9.3,548638.0,9.34,9.34,9.3,9.3,548638.0
2022-11-28 15:20:00,9.3,9.31,9.27,9.29,1183726.0,9.3,9.31,9.27,9.29,1183726.0
2022-11-28 15:30:00,9.29,9.3,9.27,9.29,760670.0,9.29,9.3,9.27,9.29,760670.0
2022-11-28 15:40:00,9.29,9.32,9.28,9.29,1459853.0,9.29,9.32,9.28,9.29,1459853.0
2022-11-28 15:50:00,9.29,9.32,9.29,9.32,2064686.0,9.29,9.32,9.29,9.32,2064686.0
2022-11-29 09:30:00,9.36,9.47,9.31,9.34,1870081.0,9.36,9.47,9.31,9.34,1870081.0
2022-11-29 09:40:00,9.35,9.43,9.34,9.39,1343196.0,9.35,9.43,9.34,9.39,1343196.0
2022-11-29 09:50:00,9.39,9.44,9.37,9.42,1044595.0,9.39,9.44,9.37,9.42,1044595.0
2022-11-29 10:00:00,9.43,9.44,9.36,9.4,1144745.0,9.43,9.44,9.36,9.4,1144745.0
2022-11-29 10:10:00,9.4,9.41,9.35,9.38,855283.0,9.4,9.41,9.35,9.38,855283.0
2022-11-29 10:20:00,9.38,9.46,9.37,9.45,766966.0,9.38,9.46,9.37,9.45,766966.0
2022-11-29 10:30:00,9.45,9.46,9.41,9.42,1023207.0,9.45,9.46,9.41,9.42,1023207.0
2022-11-29 10:40:00,9.41,9.45,9.41,9.45,752610.0,9.41,9.45,9.41,9.45,752610.0
2022-11-29 10:50:00,9.45,9.45,9.41,9.43,881533.0,9.45,9.45,9.41,9.43,881533.0
2022-11-29 11:00:00,9.43,9.49,9.41,9.41,1304397.0,9.43,9.49,9.41,9.41,1304397.0
2022-11-29 11:10:00,9.41,9.46,9.41,9.43,674658.0,9.41,9.46,9.41,9.43,674658.0
2022-11-29 11:20:00,9.44,9.48,9.41,9.46,895044.0,9.44,9.48,9.41,9.46,895044.0
2022-11-29 11:30:00,9.46,9.51,9.42,9.51,1881273.0,9.46,9.51,9.42,9.51,1881273.0
2022-11-29 11:40:00,9.51,9.52,9.48,9.52,1272291.0,9.51,9.52,9.48,9.52,1272291.0
2022-11-29 11:50:00,9.52,9.57,9.49,9.56,873238.0,9.52,9.57,9.49,9.56,873238.0
2022-11-29 12:00:00,9.57,9.6,9.56,9.58,1094455.0,9.57,9.6,9.56,9.58,1094455.0
2022-11-29 12:10:00,9.58,9.6,9.56,9.59,822853.0,9.58,9.6,9.56,9.59,822853.0
2022-11-29 12:20:00,9.59,9.64,9.56,9.63,1437117.0,9.59,9.64,9.56,9.63,1437117.0
2022-11-29 12:30:00,9.62,9.67,9.62,9.66,1340221.0,9.62,9.67,9.62,9.66,1340221.0
2022-11-29 12:40:00,9.66,9.69,9.64,9.66,1451202.0,9.66,9.69,9.64,9.66,1451202.0
2022-11-29 12:50:00,9.66,9.72,9.66,9.71,1622710.0,9.66,9.72,9.66,9.71,1622710.0
2022-11-29 13:00:00,9.71,9.73,9.68,9.69,863453.0,9.71,9.73,9.68,9.69,863453.0
2022-11-29 13:10:00,9.7,9.7,9.63,9.67,931758.0,9.7,9.7,9.63,9.67,931758.0
2022-11-29 13:20:00,9.67,9.69,9.62,9.65,1119479.0,9.67,9.69,9.62,9.65,1119479.0
2022-11-29 13:30:00,9.66,9.68,9.65,9.66,774400.0,9.66,9.68,9.65,9.66,774400.0
2022-11-29 13:40:00,9.66,9.69,9.64,9.68,1122065.0,9.66,9.69,9.64,9.68,1122065.0
2022-11-29 13:50:00,9.67,9.7,9.66,9.68,590160.0,9.67,9.7,9.66,9.68,590160.0
2022-11-29 14:00:00,9.68,9.7,9.66,9.68,576087.0,9.68,9.7,9.66,9.68,576087.0
2022-11-29 14:10:00,9.68,9.71,9.67,9.7,725736.0,9.68,9.71,9.67,9.7,725736.0
2022-11-29 14:20:00,9.69,9.71,9.68,9.68,503362.0,9.69,9.71,9.68,9.68,503362.0
2022-11-29 14:30:00,9.68,9.71,9.67,9.68,886885.0,9.68,9.71,9.67,9.68,886885.0
2022-11-29 14:40:00,9.69,9.7,9.66,9.68,784351.0,9.69,9.7,9.66,9.68,784351.0
2022-11-29 14:50:00,9.67,9.69,9.66,9.69,477192.0,9.67,9.69,9.66,9.69,477192.0
2022-11-29 15:00:00,9.69,9.72,9.68,9.71,919434.0,9.69,9.72,9.68,9.71,919434.0
2022-11-29 15:10:00,9.71,9.74,9.68,9.72,1086735.0,9.71,9.74,9.68,9.72,1086735.0
2022-11-29 15:20:00,9.73,9.75,9.72,9.75,874418.0,9.73,9.75,9.72,9.75,874418.0
2022-11-29 15:30:00,9.75,9.79,9.74,9.75,1395078.0,9.75,9.79,9.74,9.75,1395078.0
2022-11-29 15:40:00,9.76,9.78,9.74,9.77,1107803.0,9.76,9.78,9.74,9.77,1107803.0
2022-11-29 15:50:00,9.77,9.77,9.73,9.75,2505473.0,9.77,9.77,9.73,9.75,2505473.0
2022-11-30 09:30:00,9.81,9.82,9.64,9.69,2367326.0,9.81,9.82,9.64,9.69,2367326.0
2022-11-30 09:40:00,9.69,9.72,9.6,9.6,1591664.0,9.69,9.72,9.6,9.6,1591664.0
2022-11-30 09:50:00,9.6,9.63,9.51,9.54,1655146.0,9.6,9.63,9.51,9.54,1655146.0
2022-11-30 10:00:00,9.54,9.57,9.5,9.51,962526.0,9.54,9.57,9.5,9.51,962526.0
2022-11-30 10:10:00,9.5,9.62,9.5,9.61,944392.0,9.5,9.62,9.5,9.61,944392.0
2022-11-30 10:20:00,9.61,9.62,9.56,9.58,1010784.0,9.61,9.62,9.56,9.58,1010784.0
2022-11-30 10:30:00,9.59,9.61,9.53,9.57,1287311.0,9.59,9.61,9.53,9.57,1287311.0
2022-11-30 10:40:00,9.57,9.61,9.54,9.57,960905.0,9.57,9.61,9.54,9.57,960905.0
2022-11-30 10:50:00,9.57,9.59,9.54,9.56,1097560.0,9.57,9.59,9.54,9.56,1097560.0
2022-11-30 11:00:00,9.57,9.59,9.52,9.58,1275142.0,9.57,9.59,9.52,9.58,1275142.0
2022-11-30 11:10:00,9.58,9.61,9.56,9.6,1058584.0,9.58,9.61,9.56,9.6,1058584.0
2022-11-30 11:20:00,9.6,9.61,9.51,9.52,1899385.0,9.6,9.61,9.51,9.52,1899385.0
2022-11-30 11:30:00,9.53,9.59,9.52,9.59,1390765.0,9.53,9.59,9.52,9.59,1390765.0
2022-11-30 11:40:00,9.59,9.61,9.57,9.6,1311272.0,9.59,9.61,9.57,9.6,1311272.0
2022-11-30 11:50:00,9.61,9.63,9.59,9.63,1093999.0,9.61,9.63,9.59,9.63,1093999.0
2022-11-30 12:00:00,9.62,9.64,9.58,9.59,1346113.0,9.62,9.64,9.58,9.59,1346113.0
2022-11-30 12:10:00,9.59,9.59,9.52,9.53,822314.0,9.59,9.59,9.52,9.53,822314.0
2022-11-30 12:20:00,9.53,9.54,9.47,9.48,1893704.0,9.53,9.54,9.47,9.48,1893704.0
2022-11-30 12:30:00,9.47,9.49,9.43,9.44,1130048.0,9.47,9.49,9.43,9.44,1130048.0
2022-11-30 12:40:00,9.44,9.48,9.42,9.43,741562.0,9.44,9.48,9.42,9.43,741562.0
2022-11-30 12:50:00,9.43,9.47,9.42,9.44,891863.0,9.43,9.47,9.42,9.44,891863.0
2022-11-30 13:00:00,9.44,9.49,9.43,9.45,1051226.0,9.44,9.49,9.43,9.45,1051226.0
2022-11-30 13:10:00,9.46,9.46,9.42,9.43,732360.0,9.46,9.46,9.42,9.43,732360.0
2022-11-30 13:20:00,9.43,9.45,9.42,9.43,539000.0,9.43,9.45,9.42,9.43,539000.0
2022-11-30 13:30:00,9.43,9.63,9.41,9.62,2329020.0,9.43,9.63,9.41,9.62,2329020.0
2022-11-30 13:40:00,9.62,9.65,9.56,9.6,2217458.0,9.62,9.65,9.56,9.6,2217458.0
2022-11-30 13:50:00,9.61,9.76,9.6,9.75,1848193.0,9.61,9.76,9.6,9.75,1848193.0
2022-11-30 14:00:00,9.75,9.86,9.75,9.8,2766351.0,9.75,9.86,9.75,9.8,2766351.0
2022-11-30 14:10:00,9.8,9.91,9.8,9.9,2083647.0,9.8,9.91,9.8,9.9,2083647.0
2022-11-30 14:20:00,9.9,9.93,9.85,9.86,1841112.0,9.9,9.93,9.85,9.86,1841112.0
2022-11-30 14:30:00,9.86,9.87,9.78,9.78,1341856.0,9.86,9.87,9.78,9.78,1341856.0
2022-11-30 14:40:00,9.79,9.8,9.73,9.76,1181948.0,9.79,9.8,9.73,9.76,1181948.0
2022-11-30 14:50:00,9.77,9.8,9.75,9.78,1105096.0,9.77,9.8,9.75,9.78,1105096.0
2022-11-30 15:00:00,9.77,9.81,9.75,9.8,2293928.0,9.77,9.81,9.75,9.8,2293928.0
2022-11-30 15:10:00,9.8,9.85,9.79,9.84,1058525.0,9.8,9.85,9.79,9.84,1058525.0
2022-11-30 15:20:00,9.84,9.85,9.81,9.82,1027154.0,9.84,9.85,9.81,9.82,1027154.0
2022-11-30 15:30:00,9.82,9.88,9.8,9.86,1560512.0,9.82,9.88,9.8,9.86,1560512.0
2022-11-30 15:40:00,9.86,9.88,9.85,9.86,1639924.0,9.86,9.88,9.85,9.86,1639924.0
2022-11-30 15:50:00,9.86,9.94,9.85,9.93,4516332.0,9.86,9.94,9.85,9.93,4516332.0
2022-12-01 09:30:00,9.97,10.16,9.96,10.1,3265323.0,9.97,10.16,9.96,10.1,3265323.0
2022-12-01 09:40:00,10.09,10.22,10.07,10.21,2159839.0,10.09,10.22,10.07,10.21,2159839.0
2022-12-01 09:50:00,10.21,10.29,10.17,10.2,1868384.0,10.21,10.29,10.17,10.2,1868384.0
2022-12-01 10:00:00,10.2,10.28,10.17,10.17,1541012.0,10.2,10.28,10.17,10.17,1541012.0
2022-12-01 10:10:00,10.18,10.18,9.98,10.02,2119300.0,10.18,10.18,9.98,10.02,2119300.0
2022-12-01 10:20:00,10.02,10.02,9.9,9.94,2108537.0,10.02,10.02,9.9,9.94,2108537.0
2022-12-01 10:30:00,9.94,10.0,9.9,9.99,1219854.0,9.94,10.0,9.9,9.99,1219854.0
2022-12-01 10:40:00,9.99,10.01,9.96,9.98,1378055.0,9.99,10.01,9.96,9.98,1378055.0
2022-12-01 10:50:00,9.97,10.0,9.91,9.98,1543258.0,9.97,10.0,9.91,9.98,1543258.0
2022-12-01 11:00:00,9.99,10.0,9.95,9.99,927446.0,9.99,10.0,9.95,9.99,927446.0
2022-12-01 11:10:00,9.99,10.01,9.93,9.97,940093.0,9.99,10.01,9.93,9.97,940093.0
2022-12-01 11:20:00,9.97,10.01,9.96,10.0,1184063.0,9.97,10.01,9.96,10.0,1184063.0
2022-12-01 11:30:00,10.0,10.17,9.99,10.16,2561266.0,10.0,10.17,9.99,10.16,2561266.0
2022-12-01 11:40:00,10.15,10.18,10.11,10.13,968641.0,10.15,10.18,10.11,10.13,968641.0
2022-12-01 11:50:00,10.13,10.2,10.12,10.18,1215407.0,10.13,10.2,10.12,10.18,1215407.0
2022-12-01 12:00:00,10.19,10.2,10.08,10.08,1477738.0,10.19,10.2,10.08,10.08,1477738.0
2022-12-01 12:10:00,10.09,10.11,10.03,10.03,879590.0,10.09,10.11,10.03,10.03,879590.0
2022-12-01 12:20:00,10.04,10.12,10.03,10.11,986266.0,10.04,10.12,10.03,10.11,986266.0
2022-12-01 12:30:00,10.11,10.14,10.1,10.13,1028270.0,10.11,10.14,10.1,10.13,1028270.0
2022-12-01 12:40:00,10.12,10.14,10.06,10.07,881730.0,10.12,10.14,10.06,10.07,881730.0
2022-12-01 12:50:00,10.06,10.1,10.06,10.08,544353.0,10.06,10.1,10.06,10.08,544353.0
2022-12-01 13:00:00,10.08,10.12,10.06,10.11,600111.0,10.08,10.12,10.06,10.11,600111.0
2022-12-01 13:10:00,10.11,10.11,10.02,10.03,702289.0,10.11,10.11,10.02,10.03,702289.0
2022-12-01 13:20:00,10.02,10.05,10.01,10.03,633526.0,10.02,10.05,10.01,10.03,633526.0
2022-12-01 13:30:00,10.03,10.06,10.02,10.03,596362.0,10.03,10.06,10.02,10.03,596362.0
2022-12-01 13:40:00,10.03,10.07,10.02,10.05,571154.0,10.03,10.07,10.02,10.05,571154.0
2022-12-01 13:50:00,10.05,10.06,10.02,10.05,265884.0,10.05,10.06,10.02,10.05,265884.0
2022-12-01 14:00:00,10.05,10.08,10.02,10.08,560059.0,10.05,10.08,10.02,10.08,560059.0
2022-12-01 14:10:00,10.08,10.12,10.07,10.09,796755.0,10.08,10.12,10.07,10.09,796755.0
2022-12-01 14:20:00,10.09,10.11,10.04,10.06,823844.0,10.09,10.11,10.04,10.06,823844.0
2022-12-01 14:30:00,10.06,10.07,10.01,10.01,801755.0,10.06,10.07,10.01,10.01,801755.0
2022-12-01 14:40:00,10.02,10.02,9.98,10.01,1351285.0,10.02,10.02,9.98,10.01,1351285.0
2022-12-01 14:50:00,10.01,10.04,10.0,10.04,591961.0,10.01,10.04,10.0,10.04,591961.0
2022-12-01 15:00:00,10.04,10.07,10.01,10.05,824896.0,10.04,10.07,10.01,10.05,824896.0
2022-12-01 15:10:00,10.05,10.05,9.99,10.0,647212.0,10.05,10.05,9.99,10.0,647212.0
2022-12-01 15:20:00,10.0,10.01,9.96,9.96,849035.0,10.0,10.01,9.96,9.96,849035.0
2022-12-01 15:30:00,9.96,10.01,9.95,10.01,979465.0,9.96,10.01,9.95,10.01,979465.0
2022-12-01 15:40:00,10.01,10.01,9.96,9.97,1266854.0,10.01,10.01,9.96,9.97,1266854.0
2022-12-01 15:50:00,9.98,10.0,9.95,9.96,2889479.0,9.98,10.0,9.95,9.96,2889479.0
2022-12-02 09:30:00,9.73,9.75,9.45,9.51,4241572.0,9.73,9.75,9.45,9.51,4241572.0
2022-12-02 09:40:00,9.51,9.59,9.49,9.51,2706869.0,9.51,9.59,9.49,9.51,2706869.0
2022-12-02 09:50:00,9.5,9.55,9.46,9.53,2111684.0,9.5,9.55,9.46,9.53,2111684.0
2022-12-02 10:00:00,9.53,9.56,9.49,9.53,1369610.0,9.53,9.56,9.49,9.53,1369610.0
2022-12-02 10:10:00,9.53,9.63,9.52,9.6,1416027.0,9.53,9.63,9.52,9.6,1416027.0
2022-12-02 10:20:00,9.6,9.61,9.54,9.57,1117475.0,9.6,9.61,9.54,9.57,1117475.0
2022-12-02 10:30:00,9.58,9.61,9.54,9.55,1295072.0,9.58,9.61,9.54,9.55,1295072.0
2022-12-02 10:40:00,9.55,9.62,9.55,9.6,1133963.0,9.55,9.62,9.55,9.6,1133963.0
2022-12-02 10:50:00,9.6,9.68,9.59,9.67,1604685.0,9.6,9.68,9.59,9.67,1604685.0
2022-12-02 11:00:00,9.67,9.68,9.64,9.65,1123456.0,9.67,9.68,9.64,9.65,1123456.0
2022-12-02 11:10:00,9.65,9.66,9.61,9.65,1032284.0,9.65,9.66,9.61,9.65,1032284.0
2022-12-02 11:20:00,9.64,9.68,9.64,9.67,748645.0,9.64,9.68,9.64,9.67,748645.0
2022-12-02 11:30:00,9.68,9.78,9.66,9.76,1515525.0,9.68,9.78,9.66,9.76,1515525.0
2022-12-02 11:40:00,9.75,9.79,9.74,9.77,1206504.0,9.75,9.79,9.74,9.77,1206504.0
2022-12-02 11:50:00,9.77,9.81,9.76,9.8,844139.0,9.77,9.81,9.76,9.8,844139.0
2022-12-02 12:00:00,9.8,9.84,9.79,9.82,1188465.0,9.8,9.84,9.79,9.82,1188465.0
2022-12-02 12:10:00,9.81,9.87,9.81,9.86,1014209.0,9.81,9.87,9.81,9.86,1014209.0
2022-12-02 12:20:00,9.86,9.91,9.85,9.87,1604246.0,9.86,9.91,9.85,9.87,1604246.0
2022-12-02 12:30:00,9.88,9.91,9.85,9.87,764849.0,9.88,9.91,9.85,9.87,764849.0
2022-12-02 12:40:00,9.87,9.96,9.86,9.96,989827.0,9.87,9.96,9.86,9.96,989827.0
2022-12-02 12:50:00,9.96,9.96,9.92,9.96,1130655.0,9.96,9.96,9.92,9.96,1130655.0
2022-12-02 13:00:00,9.95,9.98,9.9,9.9,1027878.0,9.95,9.98,9.9,9.9,1027878.0
2022-12-02 13:10:00,9.9,9.92,9.87,9.88,728337.0,9.9,9.92,9.87,9.88,728337.0
2022-12-02 13:20:00,9.88,9.9,9.85,9.9,730207.0,9.88,9.9,9.85,9.9,730207.0
2022-12-02 13:30:00,9.9,9.92,9.88,9.91,491782.0,9.9,9.92,9.88,9.91,491782.0
2022-12-02 13:40:00,9.91,9.93,9.9,9.92,635920.0,9.91,9.93,9.9,9.92,635920.0
2022-12-02 13:50:00,9.92,9.95,9.91,9.95,706596.0,9.92,9.95,9.91,9.95,706596.0
2022-12-02 14:00:00,9.95,9.95,9.91,9.92,490384.0,9.95,9.95,9.91,9.92,490384.0
2022-12-02 14:10:00,9.91,9.95,9.9,9.93,492067.0,9.91,9.95,9.9,9.93,492067.0
2022-12-02 14:20:00,9.94,9.95,9.93,9.95,489247.0,9.94,9.95,9.93,9.95,489247.0
2022-12-02 14:30:00,9.95,9.97,9.93,9.96,570757.0,9.95,9.97,9.93,9.96,570757.0
2022-12-02 14:40:00,9.97,9.97,9.95,9.96,301025.0,9.97,9.97,9.95,9.96,301025.0
2022-12-02 14:50:00,9.96,9.99,9.96,9.99,390041.0,9.96,9.99,9.96,9.99,390041.0
2022-12-02 15:00:00,9.99,10.01,9.97,10.01,1050586.0,9.99,10.01,9.97,10.01,1050586.0
2022-12-02 15:10:00,10.01,10.03,9.98,10.03,703686.0,10.01,10.03,9.98,10.03,703686.0
2022-12-02 15:20:00,10.03,10.04,10.02,10.03,754192.0,10.03,10.04,10.02,10.03,754192.0
2022-12-02 15:30:00,10.03,10.04,9.98,10.01,956513.0,10.03,10.04,9.98,10.01,956513.0
2022-12-02 15:40:00,10.01,10.01,9.98,9.99,767991.0,10.01,10.01,9.98,9.99,767991.0
2022-12-02 15:50:00,9.98,10.0,9.97,10.0,1748727.0,9.98,10.0,9.97,10.0,1748727.0
2022-12-05 09:30:00,9.89,10.12,9.85,10.08,3185054.0,9.89,10.12,9.85,10.08,3185054.0
2022-12-05 09:40:00,10.07,10.21,10.06,10.18,1685211.0,10.07,10.21,10.06,10.18,1685211.0
2022-12-05 09:50:00,10.18,10.27,10.05,10.07,2243344.0,10.18,10.27,10.05,10.07,2243344.0
2022-12-05 10:00:00,10.06,10.08,9.94,10.0,2982187.0,10.06,10.08,9.94,10.0,2982187.0
2022-12-05 10:10:00,10.01,10.14,10.0,10.08,2412599.0,10.01,10.14,10.0,10.08,2412599.0
2022-12-05 10:20:00,10.08,10.1,9.97,9.98,1542281.0,10.08,10.1,9.97,9.98,1542281.0
2022-12-05 10:30:00,9.97,9.99,9.94,9.97,1330531.0,9.97,9.99,9.94,9.97,1330531.0
2022-12-05 10:40:00,9.97,10.04,9.95,10.01,1054272.0,9.97,10.04,9.95,10.01,1054272.0
2022-12-05 10:50:00,10.01,10.03,9.98,10.01,929257.0,10.01,10.03,9.98,10.01,929257.0
2022-12-05 11:00:00,10.01,10.04,9.98,10.0,1427277.0,10.01,10.04,9.98,10.0,1427277.0
2022-12-05 11:10:00,10.0,10.04,9.99,10.03,1015391.0,10.0,10.04,9.99,10.03,1015391.0
2022-12-05 11:20:00,10.03,10.04,9.99,10.02,1010124.0,10.03,10.04,9.99,10.02,1010124.0
2022-12-05 11:30:00,10.02,10.03,9.98,10.01,1114443.0,10.02,10.03,9.98,10.01,1114443.0
2022-12-05 11:40:00,10.01,10.03,9.95,9.96,751434.0,10.01,10.03,9.95,9.96,751434.0
2022-12-05 11:50:00,9.95,9.98,9.9,9.9,1287225.0,9.95,9.98,9.9,9.9,1287225.0
2022-12-05 12:00:00,9.91,9.92,9.84,9.88,1107586.0,9.91,9.92,9.84,9.88,1107586.0
2022-12-05 12:10:00,9.88,9.93,9.86,9.93,809454.0,9.88,9.93,9.86,9.93,809454.0
2022-12-05 12:20:00,9.93,9.96,9.91,9.93,1068554.0,9.93,9.96,9.91,9.93,1068554.0
2022-12-05 12:30:00,9.93,9.95,9.88,9.88,579446.0,9.93,9.95,9.88,9.88,579446.0
2022-12-05 12:40:00,9.89,9.91,9.86,9.86,628794.0,9.89,9.91,9.86,9.86,628794.0
2022-12-05 12:50:00,9.87,9.87,9.8,9.81,1164154.0,9.87,9.87,9.8,9.81,1164154.0
2022-12-05 13:00:00,9.81,9.82,9.77,9.8,1144077.0,9.81,9.82,9.77,9.8,1144077.0
2022-12-05 13:10:00,9.8,9.83,9.79,9.8,594327.0,9.8,9.83,9.79,9.8,594327.0
2022-12-05 13:20:00,9.81,9.81,9.75,9.76,708904.0,9.81,9.81,9.75,9.76,708904.0
2022-12-05 13:30:00,9.76,9.78,9.74,9.77,844195.0,9.76,9.78,9.74,9.77,844195.0
2022-12-05 13:40:00,9.78,9.78,9.71,9.71,682276.0,9.78,9.78,9.71,9.71,682276.0
2022-12-05 13:50:00,9.71,9.72,9.68,9.69,833960.0,9.71,9.72,9.68,9.69,833960.0
2022-12-05 14:00:00,9.69,9.7,9.66,9.69,645596.0,9.69,9.7,9.66,9.69,645596.0
2022-12-05 14:10:00,9.69,9.75,9.68,9.72,1102643.0,9.69,9.75,9.68,9.72,1102643.0
2022-12-05 14:20:00,9.71,9.72,9.68,9.7,570218.0,9.71,9.72,9.68,9.7,570218.0
2022-12-05 14:30:00,9.7,9.7,9.66,9.67,840603.0,9.7,9.7,9.66,9.67,840603.0
2022-12-05 14:40:00,9.67,9.68,9.65,9.66,988851.0,9.67,9.68,9.65,9.66,988851.0
2022-12-05 14:50:00,9.66,9.7,9.65,9.7,803611.0,9.66,9.7,9.65,9.7,803611.0
2022-12-05 15:00:00,9.7,9.7,9.65,9.68,793651.0,9.7,9.7,9.65,9.68,793651.0
2022-12-05 15:10:00,9.67,9.68,9.63,9.63,838890.0,9.67,9.68,9.63,9.63,838890.0
2022-12-05 15:20:00,9.63,9.67,9.63,9.65,821947.0,9.63,9.67,9.63,9.65,821947.0
2022-12-05 15:30:00,9.65,9.7,9.64,9.66,1189826.0,9.65,9.7,9.64,9.66,1189826.0
2022-12-05 15:40:00,9.66,9.67,9.65,9.65,1294417.0,9.66,9.67,9.65,9.65,1294417.0
2022-12-05 15:50:00,9.66,9.69,9.64,9.68,2930178.0,9.66,9.69,9.64,9.68,2930178.0
2022-12-06 09:30:00,9.68,9.76,9.61,9.66,2149378.0,9.68,9.76,9.61,9.66,2149378.0
2022-12-06 09:40:00,9.66,9.67,9.51,9.55,2308417.0,9.66,9.67,9.51,9.55,2308417.0
2022-12-06 09:50:00,9.55,9.61,9.53,9.53,1306321.0,9.55,9.61,9.53,9.53,1306321.0
2022-12-06 10:00:00,9.54,9.55,9.45,9.46,2110854.0,9.54,9.55,9.45,9.46,2110854.0
2022-12-06 10:10:00,9.46,9.51,9.44,9.47,1651590.0,9.46,9.51,9.44,9.47,1651590.0
2022-12-06 10:20:00,9.47,9.52,9.46,9.47,1387086.0,9.47,9.52,9.46,9.47,1387086.0
2022-12-06 10:30:00,9.47,9.51,9.41,9.43,1019860.0,9.47,9.51,9.41,9.43,1019860.0
2022-12-06 10:40:00,9.42,9.45,9.39,9.45,1519015.0,9.42,9.45,9.39,9.45,1519015.0
2022-12-06 10:50:00,9.45,9.45,9.38,9.39,881218.0,9.45,9.45,9.38,9.39,881218.0
2022-12-06 11:00:00,9.38,9.4,9.36,9.38,913451.0,9.38,9.4,9.36,9.38,913451.0
2022-12-06 11:10:00,9.38,9.43,9.34,9.34,1144925.0,9.38,9.43,9.34,9.34,1144925.0
2022-12-06 11:20:00,9.34,9.43,9.34,9.4,1102129.0,9.34,9.43,9.34,9.4,1102129.0
2022-12-06 11:30:00,9.41,9.43,9.37,9.38,1324165.0,9.41,9.43,9.37,9.38,1324165.0
2022-12-06 11:40:00,9.39,9.39,9.32,9.33,892418.0,9.39,9.39,9.32,9.33,892418.0
2022-12-06 11:50:00,9.32,9.34,9.28,9.31,1236505.0,9.32,9.34,9.28,9.31,1236505.0
2022-12-06 12:00:00,9.3,9.36,9.3,9.33,1268220.0,9.3,9.36,9.3,9.33,1268220.0
2022-12-06 12:10:00,9.33,9.33,9.23,9.24,1934502.0,9.33,9.33,9.23,9.24,1934502.0
2022-12-06 12:20:00,9.23,9.26,9.23,9.25,1097210.0,9.23,9.26,9.23,9.25,1097210.0
2022-12-06 12:30:00,9.25,9.3,9.24,9.27,911045.0,9.25,9.3,9.24,9.27,911045.0
2022-12-06 12:40:00,9.27,9.27,9.24,9.24,584279.0,9.27,9.27,9.24,9.24,584279.0
2022-12-06 12:50:00,9.25,9.26,9.2,9.21,996744.0,9.25,9.26,9.2,9.21,996744.0
2022-12-06 13:00:00,9.2,9.22,9.17,9.19,1271814.0,9.2,9.22,9.17,9.19,1271814.0
2022-12-06 13:10:00,9.19,9.26,9.18,9.25,1024817.0,9.19,9.26,9.18,9.25,1024817.0
2022-12-06 13:20:00,9.25,9.25,9.2,9.21,690628.0,9.25,9.25,9.2,9.21,690628.0
2022-12-06 13:30:00,9.21,9.23,9.19,9.2,700349.0,9.21,9.23,9.19,9.2,700349.0
2022-12-06 13:40:00,9.2,9.25,9.2,9.24,741189.0,9.2,9.25,9.2,9.24,741189.0
2022-12-06 13:50:00,9.24,9.24,9.18,9.21,758569.0,9.24,9.24,9.18,9.21,758569.0
2022-12-06 14:00:00,9.2,9.21,9.17,9.2,841825.0,9.2,9.21,9.17,9.2,841825.0
2022-12-06 14:10:00,9.2,9.25,9.18,9.24,840141.0,9.2,9.25,9.18,9.24,840141.0
2022-12-06 14:20:00,9.24,9.25,9.21,9.24,935132.0,9.24,9.25,9.21,9.24,935132.0
2022-12-06 14:30:00,9.24,9.28,9.23,9.25,986290.0,9.24,9.28,9.23,9.25,986290.0
2022-12-06 14:40:00,9.25,9.3,9.24,9.3,957314.0,9.25,9.3,9.24,9.3,957314.0
2022-12-06 14:50:00,9.29,9.32,9.28,9.3,847555.0,9.29,9.32,9.28,9.3,847555.0
2022-12-06 15:00:00,9.3,9.35,9.29,9.33,1046559.0,9.3,9.35,9.29,9.33,1046559.0
2022-12-06 15:10:00,9.33,9.34,9.29,9.29,926585.0,9.33,9.34,9.29,9.29,926585.0
2022-12-06 15:20:00,9.3,9.3,9.25,9.26,1247210.0,9.3,9.3,9.25,9.26,1247210.0
2022-12-06 15:30:00,9.26,9.29,9.24,9.28,1350543.0,9.26,9.29,9.24,9.28,1350543.0
2022-12-06 15:40:00,9.28,9.31,9.26,9.29,1580239.0,9.28,9.31,9.26,9.29,1580239.0
2022-12-06 15:50:00,9.29,9.32,9.28,9.3,2216636.0,9.29,9.32,9.28,9.3,2216636.0
2022-12-07 09:30:00,9.21,9.28,9.11,9.28,2455471.0,9.21,9.28,9.11,9.28,2455471.0
2022-12-07 09:40:00,9.28,9.36,9.25,9.27,2126375.0,9.28,9.36,9.25,9.27,2126375.0
2022-12-07 09:50:00,9.28,9.3,9.13,9.13,1193988.0,9.28,9.3,9.13,9.13,1193988.0
2022-12-07 10:00:00,9.13,9.13,9.04,9.07,2054936.0,9.13,9.13,9.04,9.07,2054936.0
2022-12-07 10:10:00,9.08,9.14,9.04,9.08,2284770.0,9.08,9.14,9.04,9.08,2284770.0
2022-12-07 10:20:00,9.08,9.1,8.95,9.01,2936095.0,9.08,9.1,8.95,9.01,2936095.0
2022-12-07 10:30:00,9.0,9.07,8.99,8.99,1263535.0,9.0,9.07,8.99,8.99,1263535.0
2022-12-07 10:40:00,9.0,9.08,8.98,9.07,1235037.0,9.0,9.08,8.98,9.07,1235037.0
2022-12-07 10:50:00,9.07,9.1,9.03,9.05,1541653.0,9.07,9.1,9.03,9.05,1541653.0
2022-12-07 11:00:00,9.05,9.16,9.05,9.13,1347869.0,9.05,9.16,9.05,9.13,1347869.0
2022-12-07 11:10:00,9.12,9.14,9.07,9.08,1031233.0,9.12,9.14,9.07,9.08,1031233.0
2022-12-07 11:20:00,9.08,9.08,9.0,9.02,999681.0,9.08,9.08,9.0,9.02,999681.0
2022-12-07 11:30:00,9.02,9.08,8.99,9.04,1158836.0,9.02,9.08,8.99,9.04,1158836.0
2022-12-07 11:40:00,9.04,9.07,9.01,9.03,1201048.0,9.04,9.07,9.01,9.03,1201048.0
2022-12-07 11:50:00,9.03,9.05,8.99,9.02,959661.0,9.03,9.05,8.99,9.02,959661.0
2022-12-07 12:00:00,9.02,9.03,8.95,8.98,1707959.0,9.02,9.03,8.95,8.98,1707959.0
2022-12-07 12:10:00,8.98,9.02,8.97,8.99,688195.0,8.98,9.02,8.97,8.99,688195.0
2022-12-07 12:20:00,9.0,9.01,8.91,8.92,1100146.0,9.0,9.01,8.91,8.92,1100146.0
2022-12-07 12:30:00,8.93,8.93,8.88,8.89,1053283.0,8.93,8.93,8.88,8.89,1053283.0
2022-12-07 12:40:00,8.9,8.96,8.89,8.95,1322714.0,8.9,8.96,8.89,8.95,1322714.0
2022-12-07 12:50:00,8.95,9.0,8.94,8.99,1032021.0,8.95,9.0,8.94,8.99,1032021.0
2022-12-07 13:00:00,8.99,9.01,8.93,8.97,998605.0,8.99,9.01,8.93,8.97,998605.0
2022-12-07 13:10:00,8.97,9.01,8.96,9.01,610342.0,8.97,9.01,8.96,9.01,610342.0
2022-12-07 13:20:00,9.0,9.05,8.99,9.03,1041924.0,9.0,9.05,8.99,9.03,1041924.0
2022-12-07 13:30:00,9.04,9.04,8.98,8.98,987761.0,9.04,9.04,8.98,8.98,987761.0
2022-12-07 13:40:00,8.98,9.01,8.96,8.96,775236.0,8.98,9.01,8.96,8.96,775236.0
2022-12-07 13:50:00,8.96,8.97,8.9,8.92,1198165.0,8.96,8.97,8.9,8.92,1198165.0
2022-12-07 14:00:00,8.92,8.95,8.9,8.94,676958.0,8.92,8.95,8.9,8.94,676958.0
2022-12-07 14:10:00,8.94,8.97,8.92,8.95,708435.0,8.94,8.97,8.92,8.95,708435.0
2022-12-07 14:20:00,8.96,8.96,8.93,8.94,617493.0,8.96,8.96,8.93,8.94,617493.0
2022-12-07 14:30:00,8.94,8.99,8.92,8.99,901436.0,8.94,8.99,8.92,8.99,901436.0
2022-12-07 14:40:00,8.99,8.99,8.92,8.93,631229.0,8.99,8.99,8.92,8.93,631229.0
2022-12-07 14:50:00,8.93,8.95,8.91,8.95,595702.0,8.93,8.95,8.91,8.95,595702.0
2022-12-07 15:00:00,8.95,8.98,8.94,8.96,916200.0,8.95,8.98,8.94,8.96,916200.0
2022-12-07 15:10:00,8.96,8.97,8.93,8.94,791410.0,8.96,8.97,8.93,8.94,791410.0
2022-12-07 15:20:00,8.94,8.96,8.92,8.94,690054.0,8.94,8.96,8.92,8.94,690054.0
2022-12-07 15:30:00,8.94,8.96,8.93,8.95,1389007.0,8.94,8.96,8.93,8.95,1389007.0
2022-12-07 15:40:00,8.95,8.96,8.9,8.91,1326084.0,8.95,8.96,8.9,8.91,1326084.0
2022-12-07 15:50:00,8.91,8.92,8.86,8.88,2718198.0,8.91,8.92,8.86,8.88,2718198.0
2022-12-08 09:30:00,9.0,9.14,8.93,8.98,2567694.0,9.0,9.14,8.93,8.98,2567694.0
2022-12-08 09:40:00,8.97,9.22,8.97,9.19,2732345.0,8.97,9.22,8.97,9.19,2732345.0
2022-12-08 09:50:00,9.19,9.23,9.16,9.2,1433508.0,9.19,9.23,9.16,9.2,1433508.0
2022-12-08 10:00:00,9.21,9.24,9.16,9.17,1579321.0,9.21,9.24,9.16,9.17,1579321.0
2022-12-08 10:10:00,9.17,9.21,9.07,9.08,1514325.0,9.17,9.21,9.07,9.08,1514325.0
2022-12-08 10:20:00,9.09,9.13,9.07,9.1,1213135.0,9.09,9.13,9.07,9.1,1213135.0
2022-12-08 10:30:00,9.1,9.18,9.09,9.16,1144979.0,9.1,9.18,9.09,9.16,1144979.0
2022-12-08 10:40:00,9.16,9.18,9.14,9.17,815772.0,9.16,9.18,9.14,9.17,815772.0
2022-12-08 10:50:00,9.18,9.18,9.09,9.1,1008203.0,9.18,9.18,9.09,9.1,1008203.0
2022-12-08 11:00:00,9.1,9.12,9.05,9.06,1121766.0,9.1,9.12,9.05,9.06,1121766.0
2022-12-08 11:10:00,9.06,9.12,9.04,9.04,888721.0,9.06,9.12,9.04,9.04,888721.0
2022-12-08 11:20:00,9.04,9.06,9.02,9.05,1069108.0,9.04,9.06,9.02,9.05,1069108.0
2022-12-08 11:30:00,9.05,9.1,9.04,9.1,1119590.0,9.05,9.1,9.04,9.1,1119590.0
2022-12-08 11:40:00,9.09,9.11,9.07,9.08,574195.0,9.09,9.11,9.07,9.08,574195.0
2022-12-08 11:50:00,9.08,9.09,9.03,9.04,664645.0,9.08,9.09,9.03,9.04,664645.0
2022-12-08 12:00:00,9.04,9.09,9.03,9.08,848867.0,9.04,9.09,9.03,9.08,848867.0
2022-12-08 12:10:00,9.08,9.1,9.06,9.09,582712.0,9.08,9.1,9.06,9.09,582712.0
2022-12-08 12:20:00,9.09,9.09,9.02,9.03,943161.0,9.09,9.09,9.02,9.03,943161.0
2022-12-08 12:30:00,9.03,9.03,8.98,8.99,591823.0,9.03,9.03,8.98,8.99,591823.0
2022-12-08 12:40:00,8.98,9.02,8.96,9.01,947944.0,8.98,9.02,8.96,9.01,947944.0
2022-12-08 12:50:00,9.01,9.05,9.0,9.04,587999.0,9.01,9.05,9.0,9.04,587999.0
2022-12-08 13:00:00,9.05,9.12,9.05,9.1,657797.0,9.05,9.12,9.05,9.1,657797.0
2022-12-08 13:10:00,9.09,9.1,9.06,9.08,646360.0,9.09,9.1,9.06,9.08,646360.0
2022-12-08 13:20:00,9.07,9.12,9.06,9.12,408357.0,9.07,9.12,9.06,9.12,408357.0
2022-12-08 13:30:00,9.12,9.14,9.1,9.13,567726.0,9.12,9.14,9.1,9.13,567726.0
2022-12-08 13:40:00,9.13,9.15,9.12,9.13,596565.0,9.13,9.15,9.12,9.13,596565.0
2022-12-08 13:50:00,9.13,9.14,9.1,9.11,383175.0,9.13,9.14,9.1,9.11,383175.0
2022-12-08 14:00:00,9.11,9.11,9.03,9.05,704045.0,9.11,9.11,9.03,9.05,704045.0
2022-12-08 14:10:00,9.05,9.07,9.02,9.06,620446.0,9.05,9.07,9.02,9.06,620446.0
2022-12-08 14:20:00,9.06,9.09,9.05,9.07,406302.0,9.06,9.09,9.05,9.07,406302.0
2022-12-08 14:30:00,9.07,9.09,9.04,9.08,525966.0,9.07,9.09,9.04,9.08,525966.0
2022-12-08 14:40:00,9.07,9.09,9.07,9.08,335794.0,9.07,9.09,9.07,9.08,335794.0
2022-12-08 14:50:00,9.08,9.1,9.06,9.07,487836.0,9.08,9.1,9.06,9.07,487836.0
2022-12-08 15:00:00,9.07,9.07,9.02,9.03,550583.0,9.07,9.07,9.02,9.03,550583.0
2022-12-08 15:10:00,9.02,9.06,9.02,9.05,517601.0,9.02,9.06,9.02,9.05,517601.0
2022-12-08 15:20:00,9.05,9.09,9.04,9.07,567239.0,9.05,9.09,9.04,9.07,567239.0
2022-12-08 15:30:00,9.07,9.08,9.02,9.03,580856.0,9.07,9.08,9.02,9.03,580856.0
2022-12-08 15:40:00,9.03,9.05,9.01,9.02,705734.0,9.03,9.05,9.01,9.02,705734.0
2022-12-08 15:50:00,9.02,9.04,9.01,9.04,2061112.0,9.02,9.04,9.01,9.04,2061112.0
2022-12-09 09:30:00,9.02,9.12,8.96,9.08,1816525.0,9.02,9.12,8.96,9.08,1816525.0
2022-12-09 09:40:00,9.07,9.13,9.05,9.08,1160060.0,9.07,9.13,9.05,9.08,1160060.0
2022-12-09 09:50:00,9.07,9.09,9.02,9.09,899814.0,9.07,9.09,9.02,9.09,899814.0
2022-12-09 10:00:00,9.09,9.1,9.04,9.05,704278.0,9.09,9.1,9.04,9.05,704278.0
2022-12-09 10:10:00,9.05,9.06,9.02,9.05,1000987.0,9.05,9.06,9.02,9.05,1000987.0
2022-12-09 10:20:00,9.06,9.09,9.0,9.02,845623.0,9.06,9.09,9.0,9.02,845623.0
2022-12-09 10:30:00,9.02,9.08,9.0,9.04,1162372.0,9.02,9.08,9.0,9.04,1162372.0
2022-12-09 10:40:00,9.04,9.05,9.0,9.02,740561.0,9.04,9.05,9.0,9.02,740561.0
2022-12-09 10:50:00,9.01,9.06,9.0,9.06,987634.0,9.01,9.06,9.0,9.06,987634.0
2022-12-09 11:00:00,9.06,9.09,9.05,9.06,880033.0,9.06,9.09,9.05,9.06,880033.0
2022-12-09 11:10:00,9.06,9.1,9.04,9.07,977037.0,9.06,9.1,9.04,9.07,977037.0
2022-12-09 11:20:00,9.06,9.07,9.04,9.07,649551.0,9.06,9.07,9.04,9.07,649551.0
2022-12-09 11:30:00,9.07,9.11,9.05,9.1,849480.0,9.07,9.11,9.05,9.1,849480.0
2022-12-09 11:40:00,9.1,9.1,9.05,9.06,656795.0,9.1,9.1,9.05,9.06,656795.0
2022-12-09 11:50:00,9.07,9.08,9.04,9.05,630234.0,9.07,9.08,9.04,9.05,630234.0
2022-12-09 12:00:00,9.06,9.06,9.01,9.02,491729.0,9.06,9.06,9.01,9.02,491729.0
2022-12-09 12:10:00,9.02,9.04,9.01,9.03,796311.0,9.02,9.04,9.01,9.03,796311.0
2022-12-09 12:20:00,9.03,9.03,8.98,8.99,633955.0,9.03,9.03,8.98,8.99,633955.0
2022-12-09 12:30:00,8.99,9.0,8.98,8.99,483860.0,8.99,9.0,8.98,8.99,483860.0
2022-12-09 12:40:00,9.0,9.01,8.95,8.96,1080908.0,9.0,9.01,8.95,8.96,1080908.0
2022-12-09 12:50:00,8.95,8.97,8.95,8.96,424067.0,8.95,8.97,8.95,8.96,424067.0
2022-12-09 13:00:00,8.96,8.96,8.91,8.94,800509.0,8.96,8.96,8.91,8.94,800509.0
2022-12-09 13:10:00,8.94,8.95,8.92,8.93,644417.0,8.94,8.95,8.92,8.93,644417.0
2022-12-09 13:20:00,8.93,8.93,8.9,8.93,454821.0,8.93,8.93,8.9,8.93,454821.0
2022-12-09 13:30:00,8.93,8.95,8.92,8.94,357990.0,8.93,8.95,8.92,8.94,357990.0
2022-12-09 13:40:00,8.94,8.95,8.92,8.94,529909.0,8.94,8.95,8.92,8.94,529909.0
2022-12-09 13:50:00,8.94,8.95,8.9,8.9,591934.0,8.94,8.95,8.9,8.9,591934.0
2022-12-09 14:00:00,8.9,8.92,8.88,8.89,1017849.0,8.9,8.92,8.88,8.89,1017849.0
2022-12-09 14:10:00,8.89,8.95,8.89,8.94,767006.0,8.89,8.95,8.89,8.94,767006.0
2022-12-09 14:20:00,8.94,8.95,8.91,8.92,518394.0,8.94,8.95,8.91,8.92,518394.0
2022-12-09 14:30:00,8.91,8.94,8.9,8.94,355345.0,8.91,8.94,8.9,8.94,355345.0
2022-12-09 14:40:00,8.94,8.95,8.92,8.94,546095.0,8.94,8.95,8.92,8.94,546095.0
2022-12-09 14:50:00,8.94,8.94,8.91,8.92,366748.0,8.94,8.94,8.91,8.92,366748.0
2022-12-09 15:00:00,8.92,8.93,8.9,8.91,479917.0,8.92,8.93,8.9,8.91,479917.0
2022-12-09 15:10:00,8.91,8.92,8.89,8.91,569923.0,8.91,8.92,8.89,8.91,569923.0
2022-12-09 15:20:00,8.91,8.91,8.88,8.88,550846.0,8.91,8.91,8.88,8.88,550846.0
2022-12-09 15:30:00,8.88,8.89,8.86,8.86,657124.0,8.88,8.89,8.86,8.86,657124.0
2022-12-09 15:40:00,8.87,8.89,8.85,8.88,1124226.0,8.87,8.89,8.85,8.88,1124226.0
2022-12-09 15:50:00,8.88,8.89,8.85,8.87,2696793.0,8.88,8.89,8.85,8.87,2696793.0
2022-12-12 09:30:00,8.77,8.77,8.57,8.64,3392515.0,8.77,8.77,8.57,8.64,3392515.0
2022-12-12 09:40:00,8.65,8.82,8.62,8.82,2174665.0,8.65,8.82,8.62,8.82,2174665.0
2022-12-12 09:50:00,8.82,8.82,8.78,8.82,860270.0,8.82,8.82,8.78,8.82,860270.0
2022-12-12 10:00:00,8.82,8.88,8.77,8.88,827277.0,8.82,8.88,8.77,8.88,827277.0
2022-12-12 10:10:00,8.88,8.9,8.73,8.74,1149316.0,8.88,8.9,8.73,8.74,1149316.0
2022-12-12 10:20:00,8.74,8.82,8.74,8.8,651082.0,8.74,8.82,8.74,8.8,651082.0
2022-12-12 10:30:00,8.79,8.84,8.76,8.81,956331.0,8.79,8.84,8.76,8.81,956331.0
2022-12-12 10:40:00,8.81,8.83,8.73,8.81,1913791.0,8.81,8.83,8.73,8.81,1913791.0
2022-12-12 10:50:00,8.81,8.94,8.8,8.92,1246816.0,8.81,8.94,8.8,8.92,1246816.0
2022-12-12 11:00:00,8.93,9.01,8.91,8.99,1547872.0,8.93,9.01,8.91,8.99,1547872.0
2022-12-12 11:10:00,8.98,8.99,8.91,8.93,1022829.0,8.98,8.99,8.91,8.93,1022829.0
2022-12-12 11:20:00,8.93,8.99,8.92,8.98,2163443.0,8.93,8.99,8.92,8.98,2163443.0
2022-12-12 11:30:00,8.97,9.01,8.92,8.98,728609.0,8.97,9.01,8.92,8.98,728609.0
2022-12-12 11:40:00,8.99,8.99,8.94,8.96,649389.0,8.99,8.99,8.94,8.96,649389.0
2022-12-12 11:50:00,8.96,8.97,8.92,8.95,455605.0,8.96,8.97,8.92,8.95,455605.0
2022-12-12 12:00:00,8.95,8.96,8.89,8.89,942491.0,8.95,8.96,8.89,8.89,942491.0
2022-12-12 12:10:00,8.9,8.93,8.89,8.93,337740.0,8.9,8.93,8.89,8.93,337740.0
2022-12-12 12:20:00,8.92,8.93,8.87,8.89,484199.0,8.92,8.93,8.87,8.89,484199.0
2022-12-12 12:30:00,8.88,8.89,8.86,8.88,355346.0,8.88,8.89,8.86,8.88,355346.0
2022-12-12 12:40:00,8.87,8.89,8.84,8.86,486915.0,8.87,8.89,8.84,8.86,486915.0
2022-12-12 12:50:00,8.86,8.87,8.84,8.85,542346.0,8.86,8.87,8.84,8.85,542346.0
2022-12-12 13:00:00,8.85,8.87,8.83,8.85,771399.0,8.85,8.87,8.83,8.85,771399.0
2022-12-12 13:10:00,8.85,8.85,8.8,8.83,580737.0,8.85,8.85,8.8,8.83,580737.0
2022-12-12 13:20:00,8.83,8.84,8.79,8.83,805791.0,8.83,8.84,8.79,8.83,805791.0
2022-12-12 13:30:00,8.82,8.84,8.81,8.83,522396.0,8.82,8.84,8.81,8.83,522396.0
2022-12-12 13:40:00,8.83,8.85,8.81,8.83,584688.0,8.83,8.85,8.81,8.83,584688.0
2022-12-12 13:50:00,8.84,8.84,8.78,8.78,875932.0,8.84,8.84,8.78,8.78,875932.0
2022-12-12 14:00:00,8.79,8.79,8.76,8.78,451729.0,8.79,8.79,8.76,8.78,451729.0
2022-12-12 14:10:00,8.78,8.81,8.77,8.79,546671.0,8.78,8.81,8.77,8.79,546671.0
2022-12-12 14:20:00,8.79,8.84,8.78,8.84,539562.0,8.79,8.84,8.78,8.84,539562.0
2022-12-12 14:30:00,8.83,8.86,8.82,8.85,476654.0,8.83,8.86,8.82,8.85,476654.0
2022-12-12 14:40:00,8.85,8.9,8.84,8.88,900796.0,8.85,8.9,8.84,8.88,900796.0
2022-12-12 14:50:00,8.88,8.91,8.87,8.89,562566.0,8.88,8.91,8.87,8.89,562566.0
2022-12-12 15:00:00,8.89,8.94,8.89,8.94,742059.0,8.89,8.94,8.89,8.94,742059.0
2022-12-12 15:10:00,8.94,8.96,8.92,8.95,911280.0,8.94,8.96,8.92,8.95,911280.0
2022-12-12 15:20:00,8.95,8.97,8.94,8.96,966571.0,8.95,8.97,8.94,8.96,966571.0
2022-12-12 15:30:00,8.96,8.97,8.93,8.94,887479.0,8.96,8.97,8.93,8.94,887479.0
2022-12-12 15:40:00,8.94,8.96,8.92,8.95,1254018.0,8.94,8.96,8.92,8.95,1254018.0
2022-12-12 15:50:00,8.95,9.01,8.94,9.01,3386533.0,8.95,9.01,8.94,9.01,3386533.0
2022-12-13 09:30:00,9.6,9.67,9.48,9.51,4807973.0,9.6,9.67,9.48,9.51,4807973.0
2022-12-13 09:40:00,9.51,9.55,9.43,9.47,2777277.0,9.51,9.55,9.43,9.47,2777277.0
2022-12-13 09:50:00,9.46,9.48,9.29,9.29,2051504.0,9.46,9.48,9.29,9.29,2051504.0
2022-12-13 10:00:00,9.29,9.3,9.16,9.18,2325577.0,9.29,9.3,9.16,9.18,2325577.0
2022-12-13 10:10:00,9.18,9.19,9.14,9.16,1600023.0,9.18,9.19,9.14,9.16,1600023.0
2022-12-13 10:20:00,9.16,9.16,9.07,9.09,1348659.0,9.16,9.16,9.07,9.09,1348659.0
2022-12-13 10:30:00,9.1,9.1,8.94,8.97,2073282.0,9.1,9.1,8.94,8.97,2073282.0
2022-12-13 10:40:00,8.97,9.01,8.93,8.94,1392139.0,8.97,9.01,8.93,8.94,1392139.0
2022-12-13 10:50:00,8.94,8.97,8.91,8.93,1578359.0,8.94,8.97,8.91,8.93,1578359.0
2022-12-13 11:00:00,8.93,8.97,8.89,8.91,1498460.0,8.93,8.97,8.89,8.91,1498460.0
2022-12-13 11:10:00,8.91,8.96,8.9,8.94,1332836.0,8.91,8.96,8.9,8.94,1332836.0
2022-12-13 11:20:00,8.93,8.96,8.89,8.94,1137705.0,8.93,8.96,8.89,8.94,1137705.0
2022-12-13 11:30:00,8.94,9.01,8.94,8.95,1757910.0,8.94,9.01,8.94,8.95,1757910.0
2022-12-13 11:40:00,8.94,8.96,8.88,8.9,1487947.0,8.94,8.96,8.88,8.9,1487947.0
2022-12-13 11:50:00,8.9,8.9,8.86,8.89,1511407.0,8.9,8.9,8.86,8.89,1511407.0
2022-12-13 12:00:00,8.9,8.93,8.87,8.89,1125587.0,8.9,8.93,8.87,8.89,1125587.0
2022-12-13 12:10:00,8.89,8.9,8.8,8.8,1476438.0,8.89,8.9,8.8,8.8,1476438.0
2022-12-13 12:20:00,8.81,8.84,8.79,8.8,1604512.0,8.81,8.84,8.79,8.8,1604512.0
2022-12-13 12:30:00,8.8,8.82,8.75,8.79,1119452.0,8.8,8.82,8.75,8.79,1119452.0
2022-12-13 12:40:00,8.79,8.79,8.72,8.72,1206604.0,8.79,8.79,8.72,8.72,1206604.0
2022-12-13 12:50:00,8.72,8.78,8.72,8.77,997805.0,8.72,8.78,8.72,8.77,997805.0
2022-12-13 13:00:00,8.77,8.81,8.75,8.76,856785.0,8.77,8.81,8.75,8.76,856785.0
2022-12-13 13:10:00,8.76,8.86,8.75,8.85,1162569.0,8.76,8.86,8.75,8.85,1162569.0
2022-12-13 13:20:00,8.86,8.91,8.84,8.91,965137.0,8.86,8.91,8.84,8.91,965137.0
2022-12-13 13:30:00,8.91,8.96,8.91,8.95,940699.0,8.91,8.96,8.91,8.95,940699.0
2022-12-13 13:40:00,8.94,8.96,8.92,8.93,568495.0,8.94,8.96,8.92,8.93,568495.0
2022-12-13 13:50:00,8.93,8.94,8.86,8.89,805330.0,8.93,8.94,8.86,8.89,805330.0
2022-12-13 14:00:00,8.89,8.91,8.85,8.88,1070350.0,8.89,8.91,8.85,8.88,1070350.0
2022-12-13 14:10:00,8.87,8.91,8.86,8.88,608492.0,8.87,8.91,8.86,8.88,608492.0
2022-12-13 14:20:00,8.89,8.92,8.87,8.91,603617.0,8.89,8.92,8.87,8.91,603617.0
2022-12-13 14:30:00,8.91,8.93,8.89,8.91,723649.0,8.91,8.93,8.89,8.91,723649.0
2022-12-13 14:40:00,8.92,8.95,8.9,8.94,780704.0,8.92,8.95,8.9,8.94,780704.0
2022-12-13 14:50:00,8.93,8.94,8.89,8.9,809394.0,8.93,8.94,8.89,8.9,809394.0
2022-12-13 15:00:00,8.91,8.92,8.86,8.88,1279673.0,8.91,8.92,8.86,8.88,1279673.0
2022-12-13 15:10:00,8.88,8.91,8.86,8.9,774260.0,8.88,8.91,8.86,8.9,774260.0
2022-12-13 15:20:00,8.89,8.93,8.87,8.92,1409302.0,8.89,8.93,8.87,8.92,1409302.0
2022-12-13 15:30:00,8.92,8.95,8.9,8.91,996394.0,8.92,8.95,8.9,8.91,996394.0
2022-12-13 15:40:00,8.92,8.94,8.9,8.91,968844.0,8.92,8.94,8.9,8.91,968844.0
2022-12-13 15:50:00,8.91,8.93,8.89,8.91,3429308.0,8.91,8.93,8.89,8.91,3429308.0
2022-12-14 09:30:00,8.88,8.91,8.76,8.88,2605475.0,8.88,8.91,8.76,8.88,2605475.0
2022-12-14 09:40:00,8.89,8.93,8.82,8.92,2472573.0,8.89,8.93,8.82,8.92,2472573.0
2022-12-14 09:50:00,8.92,9.03,8.92,9.02,2088862.0,8.92,9.03,8.92,9.02,2088862.0
2022-12-14 10:00:00,9.01,9.04,8.96,8.97,1262756.0,9.01,9.04,8.96,8.97,1262756.0
2022-12-14 10:10:00,8.98,9.0,8.92,8.96,1231341.0,8.98,9.0,8.92,8.96,1231341.0
2022-12-14 10:20:00,8.96,8.98,8.85,8.88,1122542.0,8.96,8.98,8.85,8.88,1122542.0
2022-12-14 10:30:00,8.88,8.95,8.87,8.92,848026.0,8.88,8.95,8.87,8.92,848026.0
2022-12-14 10:40:00,8.92,8.97,8.9,8.97,728118.0,8.92,8.97,8.9,8.97,728118.0
2022-12-14 10:50:00,8.97,9.01,8.93,8.97,1035081.0,8.97,9.01,8.93,8.97,1035081.0
2022-12-14 11:00:00,8.97,8.99,8.92,8.93,799543.0,8.97,8.99,8.92,8.93,799543.0
2022-12-14 11:10:00,8.93,8.97,8.92,8.95,377034.0,8.93,8.97,8.92,8.95,377034.0
2022-12-14 11:20:00,8.95,9.02,8.94,9.01,1003403.0,8.95,9.02,8.94,9.01,1003403.0
2022-12-14 11:30:00,9.01,9.02,8.98,9.01,528185.0,9.01,9.02,8.98,9.01,528185.0
2022-12-14 11:40:00,9.01,9.05,9.0,9.02,760494.0,9.01,9.05,9.0,9.02,760494.0
2022-12-14 11:50:00,9.03,9.05,9.01,9.02,674916.0,9.03,9.05,9.01,9.02,674916.0
2022-12-14 12:00:00,9.01,9.02,8.96,8.96,562154.0,9.01,9.02,8.96,8.96,562154.0
2022-12-14 12:10:00,8.96,8.97,8.93,8.95,573175.0,8.96,8.97,8.93,8.95,573175.0
2022-12-14 12:20:00,8.95,8.95,8.91,8.92,479749.0,8.95,8.95,8.91,8.92,479749.0
2022-12-14 12:30:00,8.93,8.93,8.9,8.92,458574.0,8.93,8.93,8.9,8.92,458574.0
2022-12-14 12:40:00,8.91,8.92,8.87,8.89,479132.0,8.91,8.92,8.87,8.89,479132.0
2022-12-14 12:50:00,8.89,8.9,8.87,8.88,784077.0,8.89,8.9,8.87,8.88,784077.0
2022-12-14 13:00:00,8.89,8.94,8.88,8.91,578451.0,8.89,8.94,8.88,8.91,578451.0
2022-12-14 13:10:00,8.9,8.97,8.9,8.96,716601.0,8.9,8.97,8.9,8.96,716601.0
2022-12-14 13:20:00,8.96,8.99,8.94,8.99,2189477.0,8.96,8.99,8.94,8.99,2189477.0
2022-12-14 13:30:00,8.99,9.09,8.98,9.09,2679212.0,8.99,9.09,8.98,9.09,2679212.0
2022-12-14 13:40:00,9.09,9.11,9.06,9.06,891022.0,9.09,9.11,9.06,9.06,891022.0
2022-12-14 13:50:00,9.07,9.1,9.05,9.07,741960.0,9.07,9.1,9.05,9.07,741960.0
2022-12-14 14:00:00,9.07,9.07,8.8,8.84,2179165.0,9.07,9.07,8.8,8.84,2179165.0
2022-12-14 14:10:00,8.85,8.91,8.84,8.88,1608525.0,8.85,8.91,8.84,8.88,1608525.0
2022-12-14 14:20:00,8.88,8.9,8.85,8.87,1213857.0,8.88,8.9,8.85,8.87,1213857.0
2022-12-14 14:30:00,8.86,8.87,8.71,8.76,2274682.0,8.86,8.87,8.71,8.76,2274682.0
2022-12-14 14:40:00,8.76,8.9,8.73,8.87,1960116.0,8.76,8.9,8.73,8.87,1960116.0
2022-12-14 14:50:00,8.87,8.9,8.82,8.87,1733396.0,8.87,8.9,8.82,8.87,1733396.0
2022-12-14 15:00:00,8.88,8.97,8.85,8.95,2721849.0,8.88,8.97,8.85,8.95,2721849.0
2022-12-14 15:10:00,8.96,9.07,8.95,8.99,2384630.0,8.96,9.07,8.95,8.99,2384630.0
2022-12-14 15:20:00,8.99,9.0,8.88,8.89,1278281.0,8.99,9.0,8.88,8.89,1278281.0
2022-12-14 15:30:00,8.88,8.9,8.84,8.86,1662336.0,8.88,8.9,8.84,8.86,1662336.0
2022-12-14 15:40:00,8.85,8.91,8.84,8.9,2002202.0,8.85,8.91,8.84,8.9,2002202.0
2022-12-14 15:50:00,8.89,8.96,8.88,8.93,3615431.0,8.89,8.96,8.88,8.93,3615431.0
2022-12-15 09:30:00,8.72,8.95,8.72,8.85,2432430.0,8.72,8.95,8.72,8.85,2432430.0
2022-12-15 09:40:00,8.85,8.87,8.73,8.74,1388694.0,8.85,8.87,8.73,8.74,1388694.0
2022-12-15 09:50:00,8.74,8.78,8.68,8.71,1463239.0,8.74,8.78,8.68,8.71,1463239.0
2022-12-15 10:00:00,8.71,8.72,8.63,8.69,1823042.0,8.71,8.72,8.63,8.69,1823042.0
2022-12-15 10:10:00,8.69,8.71,8.64,8.68,1298961.0,8.69,8.71,8.64,8.68,1298961.0
2022-12-15 10:20:00,8.68,8.7,8.63,8.69,1856296.0,8.68,8.7,8.63,8.69,1856296.0
2022-12-15 10:30:00,8.68,8.72,8.62,8.69,1577734.0,8.68,8.72,8.62,8.69,1577734.0
2022-12-15 10:40:00,8.69,8.7,8.65,8.66,950356.0,8.69,8.7,8.65,8.66,950356.0
2022-12-15 10:50:00,8.65,8.68,8.6,8.62,1763228.0,8.65,8.68,8.6,8.62,1763228.0
2022-12-15 11:00:00,8.62,8.65,8.6,8.61,777621.0,8.62,8.65,8.6,8.61,777621.0
2022-12-15 11:10:00,8.62,8.62,8.55,8.6,1737428.0,8.62,8.62,8.55,8.6,1737428.0
2022-12-15 11:20:00,8.59,8.6,8.56,8.56,918473.0,8.59,8.6,8.56,8.56,918473.0
2022-12-15 11:30:00,8.56,8.63,8.54,8.62,2461874.0,8.56,8.63,8.54,8.62,2461874.0
2022-12-15 11:40:00,8.62,8.62,8.56,8.56,967761.0,8.62,8.62,8.56,8.56,967761.0
2022-12-15 11:50:00,8.57,8.58,8.51,8.53,1127937.0,8.57,8.58,8.51,8.53,1127937.0
2022-12-15 12:00:00,8.52,8.57,8.52,8.55,850718.0,8.52,8.57,8.52,8.55,850718.0
2022-12-15 12:10:00,8.54,8.6,8.54,8.59,755708.0,8.54,8.6,8.54,8.59,755708.0
2022-12-15 12:20:00,8.58,8.59,8.57,8.59,387184.0,8.58,8.59,8.57,8.59,387184.0
2022-12-15 12:30:00,8.59,8.6,8.57,8.57,819702.0,8.59,8.6,8.57,8.57,819702.0
2022-12-15 12:40:00,8.58,8.59,8.53,8.54,571947.0,8.58,8.59,8.53,8.54,571947.0
2022-12-15 12:50:00,8.54,8.55,8.5,8.5,1519065.0,8.54,8.55,8.5,8.5,1519065.0
2022-12-15 13:00:00,8.5,8.51,8.47,8.47,715444.0,8.5,8.51,8.47,8.47,715444.0
2022-12-15 13:10:00,8.48,8.54,8.47,8.52,1140306.0,8.48,8.54,8.47,8.52,1140306.0
2022-12-15 13:20:00,8.52,8.52,8.48,8.49,813698.0,8.52,8.52,8.48,8.49,813698.0
2022-12-15 13:30:00,8.49,8.55,8.47,8.55,877745.0,8.49,8.55,8.47,8.55,877745.0
2022-12-15 13:40:00,8.54,8.56,8.51,8.52,676939.0,8.54,8.56,8.51,8.52,676939.0
2022-12-15 13:50:00,8.52,8.55,8.51,8.54,1123657.0,8.52,8.55,8.51,8.54,1123657.0
2022-12-15 14:00:00,8.54,8.57,8.52,8.52,623209.0,8.54,8.57,8.52,8.52,623209.0
2022-12-15 14:10:00,8.52,8.54,8.52,8.53,495784.0,8.52,8.54,8.52,8.53,495784.0
2022-12-15 14:20:00,8.53,8.54,8.49,8.54,1122593.0,8.53,8.54,8.49,8.54,1122593.0
2022-12-15 14:30:00,8.53,8.57,8.53,8.56,998365.0,8.53,8.57,8.53,8.56,998365.0
2022-12-15 14:40:00,8.56,8.59,8.55,8.57,705163.0,8.56,8.59,8.55,8.57,705163.0
2022-12-15 14:50:00,8.57,8.62,8.55,8.61,869324.0,8.57,8.62,8.55,8.61,869324.0
2022-12-15 15:00:00,8.61,8.63,8.6,8.63,852955.0,8.61,8.63,8.6,8.63,852955.0
2022-12-15 15:10:00,8.63,8.64,8.59,8.61,1036364.0,8.63,8.64,8.59,8.61,1036364.0
2022-12-15 15:20:00,8.61,8.66,8.61,8.64,892050.0,8.61,8.66,8.61,8.64,892050.0
2022-12-15 15:30:00,8.64,8.65,8.61,8.64,1429073.0,8.64,8.65,8.61,8.64,1429073.0
2022-12-15 15:40:00,8.63,8.64,8.61,8.63,1496417.0,8.63,8.64,8.61,8.63,1496417.0
2022-12-15 15:50:00,8.63,8.66,8.62,8.65,2177883.0,8.63,8.66,8.62,8.65,2177883.0
2022-12-16 09:30:00,8.49,8.62,8.41,8.59,2839440.0,8.49,8.62,8.41,8.59,2839440.0
2022-12-16 09:40:00,8.6,8.7,8.56,8.66,1351424.0,8.6,8.7,8.56,8.66,1351424.0
2022-12-16 09:50:00,8.65,8.69,8.56,8.57,1402505.0,8.65,8.69,8.56,8.57,1402505.0
2022-12-16 10:00:00,8.58,8.58,8.51,8.52,969173.0,8.58,8.58,8.51,8.52,969173.0
2022-12-16 10:10:00,8.52,8.58,8.47,8.58,1317196.0,8.52,8.58,8.47,8.58,1317196.0
2022-12-16 10:20:00,8.58,8.58,8.48,8.49,792148.0,8.58,8.58,8.48,8.49,792148.0
2022-12-16 10:30:00,8.5,8.52,8.48,8.5,703335.0,8.5,8.52,8.48,8.5,703335.0
2022-12-16 10:40:00,8.51,8.54,8.48,8.49,1308466.0,8.51,8.54,8.48,8.49,1308466.0
2022-12-16 10:50:00,8.49,8.51,8.46,8.47,915765.0,8.49,8.51,8.46,8.47,915765.0
2022-12-16 11:00:00,8.47,8.51,8.46,8.47,1028770.0,8.47,8.51,8.46,8.47,1028770.0
2022-12-16 11:10:00,8.47,8.53,8.44,8.51,1195966.0,8.47,8.53,8.44,8.51,1195966.0
2022-12-16 11:20:00,8.51,8.51,8.44,8.46,678037.0,8.51,8.51,8.44,8.46,678037.0
2022-12-16 11:30:00,8.46,8.49,8.45,8.47,1024397.0,8.46,8.49,8.45,8.47,1024397.0
2022-12-16 11:40:00,8.47,8.48,8.4,8.41,847602.0,8.47,8.48,8.4,8.41,847602.0
2022-12-16 11:50:00,8.42,8.44,8.4,8.41,679842.0,8.42,8.44,8.4,8.41,679842.0
2022-12-16 12:00:00,8.41,8.42,8.39,8.41,456040.0,8.41,8.42,8.39,8.41,456040.0
2022-12-16 12:10:00,8.41,8.44,8.4,8.44,495795.0,8.41,8.44,8.4,8.44,495795.0
2022-12-16 12:20:00,8.44,8.45,8.39,8.42,532747.0,8.44,8.45,8.39,8.42,532747.0
2022-12-16 12:30:00,8.41,8.43,8.39,8.42,523427.0,8.41,8.43,8.39,8.42,523427.0
2022-12-16 12:40:00,8.42,8.43,8.37,8.37,655232.0,8.42,8.43,8.37,8.37,655232.0
2022-12-16 12:50:00,8.37,8.39,8.35,8.36,719201.0,8.37,8.39,8.35,8.36,719201.0
2022-12-16 13:00:00,8.36,8.4,8.36,8.38,609509.0,8.36,8.4,8.36,8.38,609509.0
2022-12-16 13:10:00,8.38,8.38,8.36,8.36,418830.0,8.38,8.38,8.36,8.36,418830.0
2022-12-16 13:20:00,8.36,8.38,8.35,8.36,443211.0,8.36,8.38,8.35,8.36,443211.0
2022-12-16 13:30:00,8.36,8.39,8.35,8.36,724561.0,8.36,8.39,8.35,8.36,724561.0
2022-12-16 13:40:00,8.36,8.41,8.35,8.4,462200.0,8.36,8.41,8.35,8.4,462200.0
2022-12-16 13:50:00,8.4,8.41,8.35,8.36,548436.0,8.4,8.41,8.35,8.36,548436.0
2022-12-16 14:00:00,8.36,8.39,8.35,8.39,576277.0,8.36,8.39,8.35,8.39,576277.0
2022-12-16 14:10:00,8.38,8.39,8.36,8.37,472409.0,8.38,8.39,8.36,8.37,472409.0
2022-12-16 14:20:00,8.38,8.38,8.35,8.37,368554.0,8.38,8.38,8.35,8.37,368554.0
2022-12-16 14:30:00,8.36,8.38,8.36,8.38,394179.0,8.36,8.38,8.36,8.38,394179.0
2022-12-16 14:40:00,8.38,8.38,8.36,8.36,282414.0,8.38,8.38,8.36,8.36,282414.0
2022-12-16 14:50:00,8.36,8.41,8.36,8.41,755004.0,8.36,8.41,8.36,8.41,755004.0
2022-12-16 15:00:00,8.41,8.42,8.38,8.39,771686.0,8.41,8.42,8.38,8.39,771686.0
2022-12-16 15:10:00,8.39,8.42,8.38,8.39,787871.0,8.39,8.42,8.38,8.39,787871.0
2022-12-16 15:20:00,8.39,8.44,8.39,8.42,928852.0,8.39,8.44,8.39,8.42,928852.0
2022-12-16 15:30:00,8.42,8.44,8.4,8.43,879712.0,8.42,8.44,8.4,8.43,879712.0
2022-12-16 15:40:00,8.44,8.45,8.41,8.43,1044566.0,8.44,8.45,8.41,8.43,1044566.0
2022-12-16 15:50:00,8.42,8.46,8.42,8.44,2572296.0,8.42,8.46,8.42,8.44,2572296.0
2022-12-19 09:30:00,8.48,8.49,8.25,8.29,2403436.0,8.48,8.49,8.25,8.29,2403436.0
2022-12-19 09:40:00,8.29,8.3,8.24,8.25,1525295.0,8.29,8.3,8.24,8.25,1525295.0
2022-12-19 09:50:00,8.26,8.27,8.19,8.19,1364550.0,8.26,8.27,8.19,8.19,1364550.0
2022-12-19 10:00:00,8.2,8.21,8.13,8.15,1682451.0,8.2,8.21,8.13,8.15,1682451.0
2022-12-19 10:10:00,8.14,8.19,8.14,8.17,660712.0,8.14,8.19,8.14,8.17,660712.0
2022-12-19 10:20:00,8.17,8.21,8.15,8.17,1124889.0,8.17,8.21,8.15,8.17,1124889.0
2022-12-19 10:30:00,8.17,8.18,8.14,8.16,828479.0,8.17,8.18,8.14,8.16,828479.0
2022-12-19 10:40:00,8.16,8.16,8.08,8.1,1037971.0,8.16,8.16,8.08,8.1,1037971.0
2022-12-19 10:50:00,8.1,8.12,8.05,8.05,1237585.0,8.1,8.12,8.05,8.05,1237585.0
2022-12-19 11:00:00,8.05,8.06,8.02,8.04,1113533.0,8.05,8.06,8.02,8.04,1113533.0
2022-12-19 11:10:00,8.05,8.1,8.03,8.1,947234.0,8.05,8.1,8.03,8.1,947234.0
2022-12-19 11:20:00,8.1,8.11,8.07,8.11,762596.0,8.1,8.11,8.07,8.11,762596.0
2022-12-19 11:30:00,8.11,8.12,8.05,8.05,933505.0,8.11,8.12,8.05,8.05,933505.0
2022-12-19 11:40:00,8.05,8.08,8.03,8.07,941910.0,8.05,8.08,8.03,8.07,941910.0
2022-12-19 11:50:00,8.06,8.08,8.03,8.03,562671.0,8.06,8.08,8.03,8.03,562671.0
2022-12-19 12:00:00,8.03,8.08,8.03,8.08,752180.0,8.03,8.08,8.03,8.08,752180.0
2022-12-19 12:10:00,8.07,8.1,8.05,8.05,859014.0,8.07,8.1,8.05,8.05,859014.0
2022-12-19 12:20:00,8.05,8.09,8.04,8.08,746434.0,8.05,8.09,8.04,8.08,746434.0
2022-12-19 12:30:00,8.09,8.1,8.06,8.09,828163.0,8.09,8.1,8.06,8.09,828163.0
2022-12-19 12:40:00,8.09,8.11,8.08,8.1,622744.0,8.09,8.11,8.08,8.1,622744.0
2022-12-19 12:50:00,8.1,8.13,8.09,8.12,780606.0,8.1,8.13,8.09,8.12,780606.0
2022-12-19 13:00:00,8.12,8.14,8.11,8.13,652373.0,8.12,8.14,8.11,8.13,652373.0
2022-12-19 13:10:00,8.13,8.14,8.12,8.13,335337.0,8.13,8.14,8.12,8.13,335337.0
2022-12-19 13:20:00,8.12,8.15,8.11,8.12,726562.0,8.12,8.15,8.11,8.12,726562.0
2022-12-19 13:30:00,8.12,8.12,8.1,8.12,527271.0,8.12,8.12,8.1,8.12,527271.0
2022-12-19 13:40:00,8.12,8.12,8.08,8.11,577187.0,8.12,8.12,8.08,8.11,577187.0
2022-12-19 13:50:00,8.11,8.13,8.08,8.09,671159.0,8.11,8.13,8.08,8.09,671159.0
2022-12-19 14:00:00,8.08,8.1,8.06,8.1,729204.0,8.08,8.1,8.06,8.1,729204.0
2022-12-19 14:10:00,8.1,8.11,8.09,8.1,384245.0,8.1,8.11,8.09,8.1,384245.0
2022-12-19 14:20:00,8.1,8.12,8.09,8.1,678818.0,8.1,8.12,8.09,8.1,678818.0
2022-12-19 14:30:00,8.1,8.1,8.08,8.09,934623.0,8.1,8.1,8.08,8.09,934623.0
2022-12-19 14:40:00,8.09,8.09,8.06,8.08,760931.0,8.09,8.09,8.06,8.08,760931.0
2022-12-19 14:50:00,8.07,8.08,8.05,8.07,393235.0,8.07,8.08,8.05,8.07,393235.0
2022-12-19 15:00:00,8.07,8.08,8.03,8.03,952966.0,8.07,8.08,8.03,8.03,952966.0
2022-12-19 15:10:00,8.03,8.05,8.02,8.04,1172757.0,8.03,8.05,8.02,8.04,1172757.0
2022-12-19 15:20:00,8.04,8.09,8.04,8.08,1140623.0,8.04,8.09,8.04,8.08,1140623.0
2022-12-19 15:30:00,8.09,8.11,8.05,8.06,1249817.0,8.09,8.11,8.05,8.06,1249817.0
2022-12-19 15:40:00,8.06,8.07,8.04,8.06,1319741.0,8.06,8.07,8.04,8.06,1319741.0
2022-12-19 15:50:00,8.05,8.11,8.05,8.09,3366525.0,8.05,8.11,8.05,8.09,3366525.0
2022-12-20 09:30:00,7.95,8.22,7.93,8.18,3712938.0,7.95,8.22,7.93,8.18,3712938.0
2022-12-20 09:40:00,8.18,8.18,8.01,8.04,2042613.0,8.18,8.18,8.01,8.04,2042613.0
2022-12-20 09:50:00,8.04,8.08,8.01,8.08,1040240.0,8.04,8.08,8.01,8.08,1040240.0
2022-12-20 10:00:00,8.08,8.18,8.06,8.11,1651916.0,8.08,8.18,8.06,8.11,1651916.0
2022-12-20 10:10:00,8.12,8.14,8.08,8.12,838823.0,8.12,8.14,8.08,8.12,838823.0
2022-12-20 10:20:00,8.12,8.22,8.11,8.2,1379822.0,8.12,8.22,8.11,8.2,1379822.0
2022-12-20 10:30:00,8.2,8.27,8.15,8.26,1538806.0,8.2,8.27,8.15,8.26,1538806.0
2022-12-20 10:40:00,8.25,8.26,8.2,8.2,1112219.0,8.25,8.26,8.2,8.2,1112219.0
2022-12-20 10:50:00,8.2,8.21,8.16,8.18,1580694.0,8.2,8.21,8.16,8.18,1580694.0
2022-12-20 11:00:00,8.18,8.2,8.16,8.18,988055.0,8.18,8.2,8.16,8.18,988055.0
2022-12-20 11:10:00,8.17,8.18,8.08,8.09,1325563.0,8.17,8.18,8.08,8.09,1325563.0
2022-12-20 11:20:00,8.09,8.12,8.07,8.1,1017729.0,8.09,8.12,8.07,8.1,1017729.0
2022-12-20 11:30:00,8.1,8.12,8.09,8.1,891332.0,8.1,8.12,8.09,8.1,891332.0
2022-12-20 11:40:00,8.1,8.11,8.07,8.11,579908.0,8.1,8.11,8.07,8.11,579908.0
2022-12-20 11:50:00,8.11,8.11,8.05,8.08,864721.0,8.11,8.11,8.05,8.08,864721.0
2022-12-20 12:00:00,8.08,8.1,8.06,8.1,740470.0,8.08,8.1,8.06,8.1,740470.0
2022-12-20 12:10:00,8.1,8.11,8.07,8.08,651051.0,8.1,8.11,8.07,8.08,651051.0
2022-12-20 12:20:00,8.07,8.08,8.04,8.04,473890.0,8.07,8.08,8.04,8.04,473890.0
2022-12-20 12:30:00,8.05,8.05,8.0,8.01,577887.0,8.05,8.05,8.0,8.01,577887.0
2022-12-20 12:40:00,8.01,8.05,8.01,8.05,798483.0,8.01,8.05,8.01,8.05,798483.0
2022-12-20 12:50:00,8.05,8.07,8.04,8.05,392808.0,8.05,8.07,8.04,8.05,392808.0
2022-12-20 13:00:00,8.05,8.11,8.05,8.1,806384.0,8.05,8.11,8.05,8.1,806384.0
2022-12-20 13:10:00,8.11,8.11,8.05,8.06,639914.0,8.11,8.11,8.05,8.06,639914.0
2022-12-20 13:20:00,8.06,8.14,8.05,8.13,861959.0,8.06,8.14,8.05,8.13,861959.0
2022-12-20 13:30:00,8.13,8.2,8.13,8.18,1240012.0,8.13,8.2,8.13,8.18,1240012.0
2022-12-20 13:40:00,8.18,8.18,8.12,8.13,932503.0,8.18,8.18,8.12,8.13,932503.0
2022-12-20 13:50:00,8.13,8.15,8.11,8.13,1089702.0,8.13,8.15,8.11,8.13,1089702.0
2022-12-20 14:00:00,8.13,8.14,8.09,8.13,814858.0,8.13,8.14,8.09,8.13,814858.0
2022-12-20 14:10:00,8.12,8.16,8.12,8.13,626074.0,8.12,8.16,8.12,8.13,626074.0
2022-12-20 14:20:00,8.13,8.14,8.1,8.12,1011260.0,8.13,8.14,8.1,8.12,1011260.0
2022-12-20 14:30:00,8.12,8.13,8.11,8.12,730885.0,8.12,8.13,8.11,8.12,730885.0
2022-12-20 14:40:00,8.12,8.12,8.08,8.1,823510.0,8.12,8.12,8.08,8.1,823510.0
2022-12-20 14:50:00,8.1,8.12,8.09,8.11,710012.0,8.1,8.12,8.09,8.11,710012.0
2022-12-20 15:00:00,8.11,8.13,8.09,8.11,1111447.0,8.11,8.13,8.09,8.11,1111447.0
2022-12-20 15:10:00,8.11,8.12,8.08,8.08,741963.0,8.11,8.12,8.08,8.08,741963.0
2022-12-20 15:20:00,8.09,8.11,8.07,8.1,940312.0,8.09,8.11,8.07,8.1,940312.0
2022-12-20 15:30:00,8.11,8.12,8.09,8.12,1167900.0,8.11,8.12,8.09,8.12,1167900.0
2022-12-20 15:40:00,8.12,8.12,8.08,8.1,1756414.0,8.12,8.12,8.08,8.1,1756414.0
2022-12-20 15:50:00,8.1,8.11,8.06,8.09,3452282.0,8.1,8.11,8.06,8.09,3452282.0
2022-12-21 09:30:00,7.88,8.53,7.78,8.53,6919618.0,7.88,8.53,7.78,8.53,6919618.0
2022-12-21 09:40:00,8.52,8.77,8.35,8.42,6826438.0,8.52,8.77,8.35,8.42,6826438.0
2022-12-21 09:50:00,8.43,8.71,8.39,8.51,3452043.0,8.43,8.71,8.39,8.51,3452043.0
2022-12-21 10:00:00,8.52,8.79,8.51,8.77,4075073.0,8.52,8.79,8.51,8.77,4075073.0
2022-12-21 10:10:00,8.77,8.78,8.68,8.73,2304589.0,8.77,8.78,8.68,8.73,2304589.0
2022-12-21 10:20:00,8.74,8.74,8.55,8.57,1663215.0,8.74,8.74,8.55,8.57,1663215.0
2022-12-21 10:30:00,8.57,8.74,8.52,8.67,2584914.0,8.57,8.74,8.52,8.67,2584914.0
2022-12-21 10:40:00,8.67,8.73,8.58,8.59,2638605.0,8.67,8.73,8.58,8.59,2638605.0
2022-12-21 10:50:00,8.58,8.63,8.49,8.5,2313420.0,8.58,8.63,8.49,8.5,2313420.0
2022-12-21 11:00:00,8.49,8.56,8.48,8.54,1580549.0,8.49,8.56,8.48,8.54,1580549.0
2022-12-21 11:10:00,8.54,8.58,8.43,8.45,2024877.0,8.54,8.58,8.43,8.45,2024877.0
2022-12-21 11:20:00,8.45,8.48,8.35,8.37,2030796.0,8.45,8.48,8.35,8.37,2030796.0
2022-12-21 11:30:00,8.38,8.41,8.33,8.41,1679734.0,8.38,8.41,8.33,8.41,1679734.0
2022-12-21 11:40:00,8.41,8.57,8.4,8.5,2117945.0,8.41,8.57,8.4,8.5,2117945.0
2022-12-21 11:50:00,8.5,8.58,8.49,8.53,1300004.0,8.5,8.58,8.49,8.53,1300004.0
2022-12-21 12:00:00,8.53,8.56,8.48,8.49,1129338.0,8.53,8.56,8.48,8.49,1129338.0
2022-12-21 12:10:00,8.49,8.52,8.44,8.48,1006994.0,8.49,8.52,8.44,8.48,1006994.0
2022-12-21 12:20:00,8.48,8.54,8.46,8.53,889447.0,8.48,8.54,8.46,8.53,889447.0
2022-12-21 12:30:00,8.53,8.54,8.48,8.51,943226.0,8.53,8.54,8.48,8.51,943226.0
2022-12-21 12:40:00,8.51,8.54,8.49,8.52,625779.0,8.51,8.54,8.49,8.52,625779.0
2022-12-21 12:50:00,8.53,8.53,8.47,8.49,878934.0,8.53,8.53,8.47,8.49,878934.0
2022-12-21 13:00:00,8.49,8.52,8.42,8.52,1116895.0,8.49,8.52,8.42,8.52,1116895.0
2022-12-21 13:10:00,8.52,8.54,8.5,8.51,625919.0,8.52,8.54,8.5,8.51,625919.0
2022-12-21 13:20:00,8.51,8.53,8.46,8.5,968993.0,8.51,8.53,8.46,8.5,968993.0
2022-12-21 13:30:00,8.5,8.55,8.49,8.53,646157.0,8.5,8.55,8.49,8.53,646157.0
2022-12-21 13:40:00,8.53,8.54,8.5,8.52,417206.0,8.53,8.54,8.5,8.52,417206.0
2022-12-21 13:50:00,8.52,8.56,8.51,8.54,673475.0,8.52,8.56,8.51,8.54,673475.0
2022-12-21 14:00:00,8.55,8.65,8.54,8.63,1586397.0,8.55,8.65,8.54,8.63,1586397.0
2022-12-21 14:10:00,8.63,8.67,8.6,8.6,1210668.0,8.63,8.67,8.6,8.6,1210668.0
2022-12-21 14:20:00,8.61,8.63,8.55,8.56,1077839.0,8.61,8.63,8.55,8.56,1077839.0
2022-12-21 14:30:00,8.56,8.62,8.56,8.57,975316.0,8.56,8.62,8.56,8.57,975316.0
2022-12-21 14:40:00,8.57,8.59,8.54,8.57,1094128.0,8.57,8.59,8.54,8.57,1094128.0
2022-12-21 14:50:00,8.57,8.6,8.55,8.55,537504.0,8.57,8.6,8.55,8.55,537504.0
2022-12-21 15:00:00,8.55,8.56,8.5,8.52,1051759.0,8.55,8.56,8.5,8.52,1051759.0
2022-12-21 15:10:00,8.52,8.52,8.47,8.5,763522.0,8.52,8.52,8.47,8.5,763522.0
2022-12-21 15:20:00,8.5,8.51,8.47,8.47,921968.0,8.5,8.51,8.47,8.47,921968.0
2022-12-21 15:30:00,8.47,8.49,8.43,8.46,1717615.0,8.47,8.49,8.43,8.46,1717615.0
2022-12-21 15:40:00,8.46,8.52,8.45,8.51,1499777.0,8.46,8.52,8.45,8.51,1499777.0
2022-12-21 15:50:00,8.51,8.53,8.48,8.48,3670321.0,8.51,8.53,8.48,8.48,3670321.0
2022-12-22 09:30:00,8.47,8.5,8.3,8.36,3196205.0,8.47,8.5,8.3,8.36,3196205.0
2022-12-22 09:40:00,8.36,8.4,8.24,8.25,2057769.0,8.36,8.4,8.24,8.25,2057769.0
2022-12-22 09:50:00,8.25,8.29,8.14,8.16,1674917.0,8.25,8.29,8.14,8.16,1674917.0
2022-12-22 10:00:00,8.16,8.2,8.05,8.08,2798413.0,8.16,8.2,8.05,8.08,2798413.0
2022-12-22 10:10:00,8.08,8.12,8.01,8.03,2362503.0,8.08,8.12,8.01,8.03,2362503.0
2022-12-22 10:20:00,8.03,8.03,7.95,7.98,2015377.0,8.03,8.03,7.95,7.98,2015377.0
2022-12-22 10:30:00,7.99,7.99,7.9,7.91,1951863.0,7.99,7.99,7.9,7.91,1951863.0
2022-12-22 10:40:00,7.91,7.96,7.88,7.95,1998008.0,7.91,7.96,7.88,7.95,1998008.0
2022-12-22 10:50:00,7.95,7.95,7.91,7.93,1265695.0,7.95,7.95,7.91,7.93,1265695.0
2022-12-22 11:00:00,7.92,7.93,7.87,7.87,1160979.0,7.92,7.93,7.87,7.87,1160979.0
2022-12-22 11:10:00,7.87,7.89,7.82,7.85,1242191.0,7.87,7.89,7.82,7.85,1242191.0
2022-12-22 11:20:00,7.85,7.9,7.84,7.86,1301745.0,7.85,7.9,7.84,7.86,1301745.0
2022-12-22 11:30:00,7.86,7.87,7.74,7.78,2150380.0,7.86,7.87,7.74,7.78,2150380.0
2022-12-22 11:40:00,7.78,7.79,7.75,7.76,1417425.0,7.78,7.79,7.75,7.76,1417425.0
2022-12-22 11:50:00,7.75,7.76,7.7,7.7,1354390.0,7.75,7.76,7.7,7.7,1354390.0
2022-12-22 12:00:00,7.71,7.72,7.63,7.68,2710431.0,7.71,7.72,7.63,7.68,2710431.0
2022-12-22 12:10:00,7.68,7.74,7.67,7.74,1061530.0,7.68,7.74,7.67,7.74,1061530.0
2022-12-22 12:20:00,7.73,7.74,7.7,7.7,1024847.0,7.73,7.74,7.7,7.7,1024847.0
2022-12-22 12:30:00,7.7,7.71,7.68,7.69,667295.0,7.7,7.71,7.68,7.69,667295.0
2022-12-22 12:40:00,7.69,7.71,7.68,7.69,1026875.0,7.69,7.71,7.68,7.69,1026875.0
2022-12-22 12:50:00,7.69,7.7,7.67,7.7,844044.0,7.69,7.7,7.67,7.7,844044.0
2022-12-22 13:00:00,7.7,7.7,7.65,7.65,473398.0,7.7,7.7,7.65,7.65,473398.0
2022-12-22 13:10:00,7.65,7.66,7.63,7.65,865600.0,7.65,7.66,7.63,7.65,865600.0
2022-12-22 13:20:00,7.65,7.65,7.63,7.64,896927.0,7.65,7.65,7.63,7.64,896927.0
2022-12-22 13:30:00,7.64,7.67,7.63,7.67,849294.0,7.64,7.67,7.63,7.67,849294.0
2022-12-22 13:40:00,7.67,7.71,7.65,7.69,1459354.0,7.67,7.71,7.65,7.69,1459354.0
2022-12-22 13:50:00,7.7,7.71,7.69,7.69,609982.0,7.7,7.71,7.69,7.69,609982.0
2022-12-22 14:00:00,7.7,7.7,7.67,7.67,676409.0,7.7,7.7,7.67,7.67,676409.0
2022-12-22 14:10:00,7.67,7.72,7.67,7.69,964492.0,7.67,7.72,7.67,7.69,964492.0
2022-12-22 14:20:00,7.69,7.71,7.67,7.71,751449.0,7.69,7.71,7.67,7.71,751449.0
2022-12-22 14:30:00,7.71,7.76,7.7,7.76,1254908.0,7.71,7.76,7.7,7.76,1254908.0
2022-12-22 14:40:00,7.76,7.76,7.68,7.74,1064377.0,7.76,7.76,7.68,7.74,1064377.0
2022-12-22 14:50:00,7.74,7.79,7.73,7.79,2436378.0,7.74,7.79,7.73,7.79,2436378.0
2022-12-22 15:00:00,7.79,7.79,7.74,7.76,998363.0,7.79,7.79,7.74,7.76,998363.0
2022-12-22 15:10:00,7.76,7.82,7.75,7.81,1729700.0,7.76,7.82,7.75,7.81,1729700.0
2022-12-22 15:20:00,7.81,7.86,7.8,7.83,1302802.0,7.81,7.86,7.8,7.83,1302802.0
2022-12-22 15:30:00,7.83,7.84,7.79,7.8,1568107.0,7.83,7.84,7.79,7.8,1568107.0
2022-12-22 15:40:00,7.8,7.81,7.79,7.8,1789970.0,7.8,7.81,7.79,7.8,1789970.0
2022-12-22 15:50:00,7.81,7.88,7.8,7.88,5374013.0,7.81,7.88,7.8,7.88,5374013.0
2022-12-23 09:30:00,7.86,7.94,7.64,7.7,2492367.0,7.86,7.94,7.64,7.7,2492367.0
2022-12-23 09:40:00,7.69,7.72,7.58,7.64,2175962.0,7.69,7.72,7.58,7.64,2175962.0
2022-12-23 09:50:00,7.64,7.65,7.57,7.58,1081880.0,7.64,7.65,7.57,7.58,1081880.0
2022-12-23 10:00:00,7.58,7.69,7.57,7.65,1683629.0,7.58,7.69,7.57,7.65,1683629.0
2022-12-23 10:10:00,7.65,7.68,7.62,7.68,1064184.0,7.65,7.68,7.62,7.68,1064184.0
2022-12-23 10:20:00,7.68,7.7,7.65,7.66,971557.0,7.68,7.7,7.65,7.66,971557.0
2022-12-23 10:30:00,7.66,7.76,7.65,7.76,1211017.0,7.66,7.76,7.65,7.76,1211017.0
2022-12-23 10:40:00,7.76,7.76,7.65,7.68,1437817.0,7.76,7.76,7.65,7.68,1437817.0
2022-12-23 10:50:00,7.68,7.68,7.58,7.58,1101236.0,7.68,7.68,7.58,7.58,1101236.0
2022-12-23 11:00:00,7.58,7.59,7.55,7.56,1421497.0,7.58,7.59,7.55,7.56,1421497.0
2022-12-23 11:10:00,7.56,7.56,7.53,7.56,1603304.0,7.56,7.56,7.53,7.56,1603304.0
2022-12-23 11:20:00,7.56,7.64,7.55,7.62,1317665.0,7.56,7.64,7.55,7.62,1317665.0
2022-12-23 11:30:00,7.62,7.65,7.6,7.65,720172.0,7.62,7.65,7.6,7.65,720172.0
2022-12-23 11:40:00,7.65,7.67,7.64,7.65,589059.0,7.65,7.67,7.64,7.65,589059.0
2022-12-23 11:50:00,7.65,7.68,7.64,7.68,580165.0,7.65,7.68,7.64,7.68,580165.0
2022-12-23 12:00:00,7.68,7.7,7.67,7.69,559977.0,7.68,7.7,7.67,7.69,559977.0
2022-12-23 12:10:00,7.69,7.7,7.65,7.66,605083.0,7.69,7.7,7.65,7.66,605083.0
2022-12-23 12:20:00,7.66,7.7,7.65,7.68,577306.0,7.66,7.7,7.65,7.68,577306.0
2022-12-23 12:30:00,7.68,7.71,7.67,7.69,548399.0,7.68,7.71,7.67,7.69,548399.0
2022-12-23 12:40:00,7.69,7.7,7.64,7.65,576629.0,7.69,7.7,7.64,7.65,576629.0
2022-12-23 12:50:00,7.66,7.66,7.63,7.64,449983.0,7.66,7.66,7.63,7.64,449983.0
2022-12-23 13:00:00,7.65,7.68,7.64,7.67,718667.0,7.65,7.68,7.64,7.67,718667.0
2022-12-23 13:10:00,7.68,7.7,7.65,7.7,626433.0,7.68,7.7,7.65,7.7,626433.0
2022-12-23 13:20:00,7.69,7.7,7.69,7.7,400660.0,7.69,7.7,7.69,7.7,400660.0
2022-12-23 13:30:00,7.7,7.75,7.69,7.74,1221211.0,7.7,7.75,7.69,7.74,1221211.0
2022-12-23 13:40:00,7.75,7.76,7.7,7.73,705487.0,7.75,7.76,7.7,7.73,705487.0
2022-12-23 13:50:00,7.73,7.74,7.71,7.71,343178.0,7.73,7.74,7.71,7.71,343178.0
2022-12-23 14:00:00,7.71,7.72,7.69,7.71,484846.0,7.71,7.72,7.69,7.71,484846.0
2022-12-23 14:10:00,7.71,7.75,7.7,7.75,437713.0,7.71,7.75,7.7,7.75,437713.0
2022-12-23 14:20:00,7.75,7.75,7.72,7.73,608604.0,7.75,7.75,7.72,7.73,608604.0
2022-12-23 14:30:00,7.73,7.75,7.72,7.74,314352.0,7.73,7.75,7.72,7.74,314352.0
2022-12-23 14:40:00,7.75,7.75,7.73,7.73,591173.0,7.75,7.75,7.73,7.73,591173.0
2022-12-23 14:50:00,7.74,7.76,7.73,7.75,617940.0,7.74,7.76,7.73,7.75,617940.0
2022-12-23 15:00:00,7.75,7.76,7.74,7.75,564958.0,7.75,7.76,7.74,7.75,564958.0
2022-12-23 15:10:00,7.75,7.77,7.73,7.77,648019.0,7.75,7.77,7.73,7.77,648019.0
2022-12-23 15:20:00,7.77,7.81,7.76,7.77,1546448.0,7.77,7.81,7.76,7.77,1546448.0
2022-12-23 15:30:00,7.78,7.8,7.77,7.8,817026.0,7.78,7.8,7.77,7.8,817026.0
2022-12-23 15:40:00,7.8,7.81,7.79,7.81,1395901.0,7.8,7.81,7.79,7.81,1395901.0
2022-12-23 15:50:00,7.8,7.82,7.79,7.82,1889120.0,7.8,7.82,7.79,7.82,1889120.0
2022-12-27 09:30:00,7.78,7.79,7.59,7.63,2788185.0,7.78,7.79,7.59,7.63,2788185.0
2022-12-27 09:40:00,7.63,7.66,7.55,7.61,1427444.0,7.63,7.66,7.55,7.61,1427444.0
2022-12-27 09:50:00,7.61,7.7,7.58,7.66,1196725.0,7.61,7.7,7.58,7.66,1196725.0
2022-12-27 10:00:00,7.67,7.7,7.65,7.66,661749.0,7.67,7.7,7.65,7.66,661749.0
2022-12-27 10:10:00,7.67,7.78,7.64,7.76,1051931.0,7.67,7.78,7.64,7.76,1051931.0
2022-12-27 10:20:00,7.77,7.84,7.75,7.82,1279567.0,7.77,7.84,7.75,7.82,1279567.0
2022-12-27 10:30:00,7.82,7.85,7.77,7.82,1182660.0,7.82,7.85,7.77,7.82,1182660.0
2022-12-27 10:40:00,7.82,7.86,7.81,7.84,1179300.0,7.82,7.86,7.81,7.84,1179300.0
2022-12-27 10:50:00,7.84,7.84,7.75,7.76,839864.0,7.84,7.84,7.75,7.76,839864.0
2022-12-27 11:00:00,7.76,7.82,7.75,7.82,826899.0,7.76,7.82,7.75,7.82,826899.0
2022-12-27 11:10:00,7.82,7.84,7.8,7.82,481852.0,7.82,7.84,7.8,7.82,481852.0
2022-12-27 11:20:00,7.81,7.86,7.8,7.86,769569.0,7.81,7.86,7.8,7.86,769569.0
2022-12-27 11:30:00,7.86,7.9,7.85,7.88,873090.0,7.86,7.9,7.85,7.88,873090.0
2022-12-27 11:40:00,7.89,7.9,7.87,7.87,593209.0,7.89,7.9,7.87,7.87,593209.0
2022-12-27 11:50:00,7.88,7.88,7.84,7.85,482217.0,7.88,7.88,7.84,7.85,482217.0
2022-12-27 12:00:00,7.85,7.87,7.84,7.85,503130.0,7.85,7.87,7.84,7.85,503130.0
2022-12-27 12:10:00,7.85,7.89,7.85,7.87,375338.0,7.85,7.89,7.85,7.87,375338.0
2022-12-27 12:20:00,7.88,7.88,7.85,7.85,471894.0,7.88,7.88,7.85,7.85,471894.0
2022-12-27 12:30:00,7.86,7.88,7.84,7.86,522333.0,7.86,7.88,7.84,7.86,522333.0
2022-12-27 12:40:00,7.87,7.87,7.81,7.81,975557.0,7.87,7.87,7.81,7.81,975557.0
2022-12-27 12:50:00,7.82,7.85,7.8,7.84,320743.0,7.82,7.85,7.8,7.84,320743.0
2022-12-27 13:00:00,7.85,7.85,7.8,7.81,651412.0,7.85,7.85,7.8,7.81,651412.0
2022-12-27 13:10:00,7.81,7.81,7.75,7.77,528713.0,7.81,7.81,7.75,7.77,528713.0
2022-12-27 13:20:00,7.77,7.78,7.75,7.76,374615.0,7.77,7.78,7.75,7.76,374615.0
2022-12-27 13:30:00,7.76,7.77,7.74,7.76,611237.0,7.76,7.77,7.74,7.76,611237.0
2022-12-27 13:40:00,7.75,7.76,7.73,7.76,723930.0,7.75,7.76,7.73,7.76,723930.0
2022-12-27 13:50:00,7.75,7.76,7.72,7.73,582128.0,7.75,7.76,7.72,7.73,582128.0
2022-12-27 14:00:00,7.72,7.76,7.72,7.74,508697.0,7.72,7.76,7.72,7.74,508697.0
2022-12-27 14:10:00,7.74,7.74,7.7,7.72,616739.0,7.74,7.74,7.7,7.72,616739.0
2022-12-27 14:20:00,7.72,7.73,7.69,7.7,686923.0,7.72,7.73,7.69,7.7,686923.0
2022-12-27 14:30:00,7.7,7.71,7.69,7.69,651969.0,7.7,7.71,7.69,7.69,651969.0
2022-12-27 14:40:00,7.69,7.73,7.67,7.72,759173.0,7.69,7.73,7.67,7.72,759173.0
2022-12-27 14:50:00,7.72,7.73,7.7,7.72,615572.0,7.72,7.73,7.7,7.72,615572.0
2022-12-27 15:00:00,7.71,7.75,7.71,7.74,526449.0,7.71,7.75,7.71,7.74,526449.0
2022-12-27 15:10:00,7.73,7.74,7.72,7.72,751119.0,7.73,7.74,7.72,7.72,751119.0
2022-12-27 15:20:00,7.72,7.73,7.69,7.7,634867.0,7.72,7.73,7.69,7.7,634867.0
2022-12-27 15:30:00,7.7,7.71,7.67,7.69,981377.0,7.7,7.71,7.67,7.69,981377.0
2022-12-27 15:40:00,7.7,7.71,7.66,7.66,1291941.0,7.7,7.71,7.66,7.66,1291941.0
2022-12-27 15:50:00,7.67,7.68,7.66,7.67,2272799.0,7.67,7.68,7.66,7.67,2272799.0
2022-12-28 09:30:00,7.71,7.91,7.66,7.76,2963235.0,7.71,7.91,7.66,7.76,2963235.0
2022-12-28 09:40:00,7.76,7.77,7.66,7.72,1195203.0,7.76,7.77,7.66,7.72,1195203.0
2022-12-28 09:50:00,7.72,7.81,7.68,7.74,1987635.0,7.72,7.81,7.68,7.74,1987635.0
2022-12-28 10:00:00,7.74,7.82,7.73,7.77,1005267.0,7.74,7.82,7.73,7.77,1005267.0
2022-12-28 10:10:00,7.78,7.78,7.69,7.71,963261.0,7.78,7.78,7.69,7.71,963261.0
2022-12-28 10:20:00,7.71,7.75,7.69,7.72,845974.0,7.71,7.75,7.69,7.72,845974.0
2022-12-28 10:30:00,7.72,7.74,7.7,7.72,681518.0,7.72,7.74,7.7,7.72,681518.0
2022-12-28 10:40:00,7.72,7.76,7.71,7.75,689815.0,7.72,7.76,7.71,7.75,689815.0
2022-12-28 10:50:00,7.75,7.75,7.68,7.69,1262355.0,7.75,7.75,7.68,7.69,1262355.0
2022-12-28 11:00:00,7.7,7.73,7.68,7.71,849112.0,7.7,7.73,7.68,7.71,849112.0
2022-12-28 11:10:00,7.7,7.72,7.68,7.69,738646.0,7.7,7.72,7.68,7.69,738646.0
2022-12-28 11:20:00,7.69,7.72,7.68,7.71,587314.0,7.69,7.72,7.68,7.71,587314.0
2022-12-28 11:30:00,7.71,7.73,7.64,7.65,905650.0,7.71,7.73,7.64,7.65,905650.0
2022-12-28 11:40:00,7.66,7.74,7.65,7.73,878769.0,7.66,7.74,7.65,7.73,878769.0
2022-12-28 11:50:00,7.73,7.73,7.69,7.7,586308.0,7.73,7.73,7.69,7.7,586308.0
2022-12-28 12:00:00,7.71,7.72,7.65,7.67,789764.0,7.71,7.72,7.65,7.67,789764.0
2022-12-28 12:10:00,7.67,7.69,7.66,7.69,382043.0,7.67,7.69,7.66,7.69,382043.0
2022-12-28 12:20:00,7.68,7.73,7.68,7.71,494046.0,7.68,7.73,7.68,7.71,494046.0
2022-12-28 12:30:00,7.71,7.74,7.7,7.73,372711.0,7.71,7.74,7.7,7.73,372711.0
2022-12-28 12:40:00,7.73,7.76,7.72,7.76,350727.0,7.73,7.76,7.72,7.76,350727.0
2022-12-28 12:50:00,7.75,7.79,7.73,7.78,689599.0,7.75,7.79,7.73,7.78,689599.0
2022-12-28 13:00:00,7.79,7.8,7.76,7.78,679555.0,7.79,7.8,7.76,7.78,679555.0
2022-12-28 13:10:00,7.77,7.79,7.76,7.77,487923.0,7.77,7.79,7.76,7.77,487923.0
2022-12-28 13:20:00,7.78,7.78,7.74,7.75,522694.0,7.78,7.78,7.74,7.75,522694.0
2022-12-28 13:30:00,7.74,7.75,7.71,7.72,446586.0,7.74,7.75,7.71,7.72,446586.0
2022-12-28 13:40:00,7.71,7.73,7.71,7.73,298761.0,7.71,7.73,7.71,7.73,298761.0
2022-12-28 13:50:00,7.72,7.73,7.69,7.7,549785.0,7.72,7.73,7.69,7.7,549785.0
2022-12-28 14:00:00,7.71,7.73,7.7,7.72,564097.0,7.71,7.73,7.7,7.72,564097.0
2022-12-28 14:10:00,7.72,7.72,7.68,7.71,665270.0,7.72,7.72,7.68,7.71,665270.0
2022-12-28 14:20:00,7.71,7.72,7.68,7.69,331016.0,7.71,7.72,7.68,7.69,331016.0
2022-12-28 14:30:00,7.69,7.7,7.66,7.67,440145.0,7.69,7.7,7.66,7.67,440145.0
2022-12-28 14:40:00,7.67,7.71,7.66,7.69,487954.0,7.67,7.71,7.66,7.69,487954.0
2022-12-28 14:50:00,7.7,7.7,7.67,7.68,486582.0,7.7,7.7,7.67,7.68,486582.0
2022-12-28 15:00:00,7.69,7.69,7.63,7.64,706450.0,7.69,7.69,7.63,7.64,706450.0
2022-12-28 15:10:00,7.65,7.68,7.63,7.67,625981.0,7.65,7.68,7.63,7.67,625981.0
2022-12-28 15:20:00,7.66,7.67,7.64,7.66,474642.0,7.66,7.67,7.64,7.66,474642.0
2022-12-28 15:30:00,7.65,7.69,7.65,7.68,865420.0,7.65,7.69,7.65,7.68,865420.0
2022-12-28 15:40:00,7.68,7.68,7.64,7.66,1163174.0,7.68,7.68,7.64,7.66,1163174.0
2022-12-28 15:50:00,7.66,7.67,7.64,7.66,2231079.0,7.66,7.67,7.64,7.66,2231079.0
2022-12-29 09:30:00,7.73,7.79,7.71,7.73,2010048.0,7.73,7.79,7.71,7.73,2010048.0
2022-12-29 09:40:00,7.72,7.8,7.7,7.78,1650518.0,7.72,7.8,7.7,7.78,1650518.0
2022-12-29 09:50:00,7.78,7.84,7.75,7.76,1541393.0,7.78,7.84,7.75,7.76,1541393.0
2022-12-29 10:00:00,7.76,7.85,7.73,7.83,1540796.0,7.76,7.85,7.73,7.83,1540796.0
2022-12-29 10:10:00,7.83,7.95,7.81,7.95,1980703.0,7.83,7.95,7.81,7.95,1980703.0
2022-12-29 10:20:00,7.94,7.95,7.88,7.9,1016756.0,7.94,7.95,7.88,7.9,1016756.0
2022-12-29 10:30:00,7.9,7.94,7.89,7.94,861261.0,7.9,7.94,7.89,7.94,861261.0
2022-12-29 10:40:00,7.94,7.96,7.91,7.94,969633.0,7.94,7.96,7.91,7.94,969633.0
2022-12-29 10:50:00,7.94,7.97,7.93,7.96,731676.0,7.94,7.97,7.93,7.96,731676.0
2022-12-29 11:00:00,7.95,7.97,7.9,7.91,1114546.0,7.95,7.97,7.9,7.91,1114546.0
2022-12-29 11:10:00,7.91,7.92,7.86,7.89,1147620.0,7.91,7.92,7.86,7.89,1147620.0
2022-12-29 11:20:00,7.89,7.93,7.87,7.92,720426.0,7.89,7.93,7.87,7.92,720426.0
2022-12-29 11:30:00,7.93,7.98,7.92,7.97,860711.0,7.93,7.98,7.92,7.97,860711.0
2022-12-29 11:40:00,7.97,7.99,7.96,7.98,590937.0,7.97,7.99,7.96,7.98,590937.0
2022-12-29 11:50:00,7.98,8.03,7.97,8.03,1007802.0,7.98,8.03,7.97,8.03,1007802.0
2022-12-29 12:00:00,8.02,8.06,7.99,8.02,1079131.0,8.02,8.06,7.99,8.02,1079131.0
2022-12-29 12:10:00,8.02,8.02,7.97,7.99,495813.0,8.02,8.02,7.97,7.99,495813.0
2022-12-29 12:20:00,7.99,8.0,7.94,7.95,577613.0,7.99,8.0,7.94,7.95,577613.0
2022-12-29 12:30:00,7.95,7.96,7.92,7.94,596939.0,7.95,7.96,7.92,7.94,596939.0
2022-12-29 12:40:00,7.95,7.95,7.91,7.95,419030.0,7.95,7.95,7.91,7.95,419030.0
2022-12-29 12:50:00,7.95,7.97,7.93,7.94,517484.0,7.95,7.97,7.93,7.94,517484.0
2022-12-29 13:00:00,7.94,7.95,7.91,7.92,725492.0,7.94,7.95,7.91,7.92,725492.0
2022-12-29 13:10:00,7.92,7.97,7.91,7.95,469227.0,7.92,7.97,7.91,7.95,469227.0
2022-12-29 13:20:00,7.96,7.97,7.93,7.96,532163.0,7.96,7.97,7.93,7.96,532163.0
2022-12-29 13:30:00,7.96,7.98,7.93,7.97,605100.0,7.96,7.98,7.93,7.97,605100.0
2022-12-29 13:40:00,7.97,7.99,7.95,7.96,509225.0,7.97,7.99,7.95,7.96,509225.0
2022-12-29 13:50:00,7.97,7.99,7.96,7.99,545598.0,7.97,7.99,7.96,7.99,545598.0
2022-12-29 14:00:00,7.98,8.02,7.98,8.02,801083.0,7.98,8.02,7.98,8.02,801083.0
2022-12-29 14:10:00,8.02,8.03,8.0,8.02,933297.0,8.02,8.03,8.0,8.02,933297.0
2022-12-29 14:20:00,8.01,8.05,8.01,8.04,532052.0,8.01,8.05,8.01,8.04,532052.0
2022-12-29 14:30:00,8.04,8.06,8.04,8.05,704734.0,8.04,8.06,8.04,8.05,704734.0
2022-12-29 14:40:00,8.05,8.07,8.02,8.03,650420.0,8.05,8.07,8.02,8.03,650420.0
2022-12-29 14:50:00,8.04,8.06,8.03,8.04,306762.0,8.04,8.06,8.03,8.04,306762.0
2022-12-29 15:00:00,8.04,8.07,8.03,8.07,403018.0,8.04,8.07,8.03,8.07,403018.0
2022-12-29 15:10:00,8.06,8.07,8.05,8.06,454616.0,8.06,8.07,8.05,8.06,454616.0
2022-12-29 15:20:00,8.05,8.08,8.05,8.08,662736.0,8.05,8.08,8.05,8.08,662736.0
2022-12-29 15:30:00,8.08,8.1,8.07,8.07,983086.0,8.08,8.1,8.07,8.07,983086.0
2022-12-29 15:40:00,8.08,8.08,8.05,8.07,1079061.0,8.08,8.08,8.05,8.07,1079061.0
2022-12-29 15:50:00,8.07,8.08,8.06,8.07,2722734.0,8.07,8.08,8.06,8.07,2722734.0
2022-12-30 09:30:00,7.98,8.22,7.93,8.1,2809822.0,7.98,8.22,7.93,8.1,2809822.0
2022-12-30 09:40:00,8.1,8.14,8.01,8.01,1140812.0,8.1,8.14,8.01,8.01,1140812.0
2022-12-30 09:50:00,8.02,8.11,8.01,8.1,937764.0,8.02,8.11,8.01,8.1,937764.0
2022-12-30 10:00:00,8.1,8.13,8.06,8.06,689725.0,8.1,8.13,8.06,8.06,689725.0
2022-12-30 10:10:00,8.07,8.14,8.06,8.13,627505.0,8.07,8.14,8.06,8.13,627505.0
2022-12-30 10:20:00,8.13,8.13,8.07,8.07,1253179.0,8.13,8.13,8.07,8.07,1253179.0
2022-12-30 10:30:00,8.07,8.1,8.05,8.09,766429.0,8.07,8.1,8.05,8.09,766429.0
2022-12-30 10:40:00,8.09,8.13,8.08,8.12,1245385.0,8.09,8.13,8.08,8.12,1245385.0
2022-12-30 10:50:00,8.11,8.12,8.04,8.04,625047.0,8.11,8.12,8.04,8.04,625047.0
2022-12-30 11:00:00,8.04,8.07,8.03,8.05,560509.0,8.04,8.07,8.03,8.05,560509.0
2022-12-30 11:10:00,8.05,8.06,8.01,8.06,648648.0,8.05,8.06,8.01,8.06,648648.0
2022-12-30 11:20:00,8.06,8.09,8.02,8.02,787308.0,8.06,8.09,8.02,8.02,787308.0
2022-12-30 11:30:00,8.02,8.06,8.01,8.04,466635.0,8.02,8.06,8.01,8.04,466635.0
2022-12-30 11:40:00,8.04,8.07,8.03,8.04,446620.0,8.04,8.07,8.03,8.04,446620.0
2022-12-30 11:50:00,8.04,8.08,8.03,8.06,271205.0,8.04,8.08,8.03,8.06,271205.0
2022-12-30 12:00:00,8.06,8.07,8.03,8.04,412332.0,8.06,8.07,8.03,8.04,412332.0
2022-12-30 12:10:00,8.04,8.05,8.01,8.03,555582.0,8.04,8.05,8.01,8.03,555582.0
2022-12-30 12:20:00,8.03,8.04,8.01,8.02,291553.0,8.03,8.04,8.01,8.02,291553.0
2022-12-30 12:30:00,8.02,8.05,8.01,8.05,471991.0,8.02,8.05,8.01,8.05,471991.0
2022-12-30 12:40:00,8.04,8.08,8.04,8.07,562485.0,8.04,8.08,8.04,8.07,562485.0
2022-12-30 12:50:00,8.06,8.08,8.03,8.06,462731.0,8.06,8.08,8.03,8.06,462731.0
2022-12-30 13:00:00,8.05,8.06,8.01,8.02,352221.0,8.05,8.06,8.01,8.02,352221.0
2022-12-30 13:10:00,8.02,8.03,7.98,7.99,439198.0,8.02,8.03,7.98,7.99,439198.0
2022-12-30 13:20:00,7.99,8.0,7.95,7.98,806743.0,7.99,8.0,7.95,7.98,806743.0
2022-12-30 13:30:00,7.99,8.0,7.97,7.99,710761.0,7.99,8.0,7.97,7.99,710761.0
2022-12-30 13:40:00,7.99,7.99,7.95,7.97,629548.0,7.99,7.99,7.95,7.97,629548.0
2022-12-30 13:50:00,7.97,7.99,7.96,7.99,402228.0,7.97,7.99,7.96,7.99,402228.0
2022-12-30 14:00:00,7.99,8.0,7.95,7.95,454994.0,7.99,8.0,7.95,7.95,454994.0
2022-12-30 14:10:00,7.95,7.97,7.95,7.96,291253.0,7.95,7.97,7.95,7.96,291253.0
2022-12-30 14:20:00,7.96,7.98,7.95,7.98,220636.0,7.96,7.98,7.95,7.98,220636.0
2022-12-30 14:30:00,7.98,7.98,7.96,7.97,231527.0,7.98,7.98,7.96,7.97,231527.0
2022-12-30 14:40:00,7.97,7.97,7.94,7.95,544544.0,7.97,7.97,7.94,7.95,544544.0
2022-12-30 14:50:00,7.95,7.96,7.93,7.94,523657.0,7.95,7.96,7.93,7.94,523657.0
2022-12-30 15:00:00,7.94,7.98,7.93,7.97,684020.0,7.94,7.98,7.93,7.97,684020.0
2022-12-30 15:10:00,7.98,8.03,7.96,8.01,830685.0,7.98,8.03,7.96,8.01,830685.0
2022-12-30 15:20:00,8.01,8.02,7.98,8.0,643113.0,8.01,8.02,7.98,8.0,643113.0
2022-12-30 15:30:00,8.0,8.01,7.97,7.99,732925.0,8.0,8.01,7.97,7.99,732925.0
2022-12-30 15:40:00,7.99,8.03,7.98,8.02,985410.0,7.99,8.03,7.98,8.02,985410.0
2022-12-30 15:50:00,8.02,8.07,8.01,8.05,2313004.0,8.02,8.07,8.01,8.05,2313004.0
2023-01-03 09:30:00,8.24,8.32,8.17,8.21,3285384.0,8.24,8.32,8.17,8.21,3285384.0
2023-01-03 09:40:00,8.21,8.28,8.13,8.16,1796732.0,8.21,8.28,8.13,8.16,1796732.0
2023-01-03 09:50:00,8.16,8.19,8.06,8.06,1306405.0,8.16,8.19,8.06,8.06,1306405.0
2023-01-03 10:00:00,8.06,8.14,8.06,8.07,1271417.0,8.06,8.14,8.06,8.07,1271417.0
2023-01-03 10:10:00,8.08,8.1,8.0,8.0,792182.0,8.08,8.1,8.0,8.0,792182.0
2023-01-03 10:20:00,8.01,8.07,8.0,8.06,630936.0,8.01,8.07,8.0,8.06,630936.0
2023-01-03 10:30:00,8.05,8.12,8.03,8.1,711685.0,8.05,8.12,8.03,8.1,711685.0
2023-01-03 10:40:00,8.11,8.12,8.08,8.1,635671.0,8.11,8.12,8.08,8.1,635671.0
2023-01-03 10:50:00,8.1,8.12,8.06,8.11,750174.0,8.1,8.12,8.06,8.11,750174.0
2023-01-03 11:00:00,8.12,8.14,8.07,8.08,881984.0,8.12,8.14,8.07,8.08,881984.0
2023-01-03 11:10:00,8.07,8.08,8.03,8.04,594407.0,8.07,8.08,8.03,8.04,594407.0
2023-01-03 11:20:00,8.04,8.08,8.02,8.06,596055.0,8.04,8.08,8.02,8.06,596055.0
2023-01-03 11:30:00,8.06,8.07,8.02,8.05,534143.0,8.06,8.07,8.02,8.05,534143.0
2023-01-03 11:40:00,8.04,8.05,7.99,8.01,790383.0,8.04,8.05,7.99,8.01,790383.0
2023-01-03 11:50:00,8.0,8.02,7.97,8.01,534516.0,8.0,8.02,7.97,8.01,534516.0
2023-01-03 12:00:00,8.01,8.04,7.99,8.01,517958.0,8.01,8.04,7.99,8.01,517958.0
2023-01-03 12:10:00,8.01,8.03,7.99,8.01,380311.0,8.01,8.03,7.99,8.01,380311.0
2023-01-03 12:20:00,8.01,8.03,7.98,7.99,356665.0,8.01,8.03,7.98,7.99,356665.0
2023-01-03 12:30:00,7.99,8.03,7.99,8.0,548227.0,7.99,8.03,7.99,8.0,548227.0
2023-01-03 12:40:00,8.0,8.01,7.92,7.93,866357.0,8.0,8.01,7.92,7.93,866357.0
2023-01-03 12:50:00,7.93,7.98,7.92,7.98,622754.0,7.93,7.98,7.92,7.98,622754.0
2023-01-03 13:00:00,7.98,8.0,7.96,7.98,396322.0,7.98,8.0,7.96,7.98,396322.0
2023-01-03 13:10:00,7.98,8.0,7.95,7.96,263491.0,7.98,8.0,7.95,7.96,263491.0
2023-01-03 13:20:00,7.96,8.02,7.94,8.01,652626.0,7.96,8.02,7.94,8.01,652626.0
2023-01-03 13:30:00,8.01,8.02,7.96,7.97,446381.0,8.01,8.02,7.96,7.97,446381.0
2023-01-03 13:40:00,7.97,8.0,7.95,7.96,348612.0,7.97,8.0,7.95,7.96,348612.0
2023-01-03 13:50:00,7.96,7.98,7.94,7.97,462291.0,7.96,7.98,7.94,7.97,462291.0
2023-01-03 14:00:00,7.97,7.99,7.95,7.99,456436.0,7.97,7.99,7.95,7.99,456436.0
2023-01-03 14:10:00,7.99,7.99,7.95,7.95,485533.0,7.99,7.99,7.95,7.95,485533.0
2023-01-03 14:20:00,7.95,7.98,7.93,7.95,348756.0,7.95,7.98,7.93,7.95,348756.0
2023-01-03 14:30:00,7.95,7.96,7.92,7.93,498179.0,7.95,7.96,7.92,7.93,498179.0
2023-01-03 14:40:00,7.93,8.03,7.92,8.01,786022.0,7.93,8.03,7.92,8.01,786022.0
2023-01-03 14:50:00,8.01,8.02,7.97,7.98,680847.0,8.01,8.02,7.97,7.98,680847.0
2023-01-03 15:00:00,7.98,8.01,7.97,7.99,456742.0,7.98,8.01,7.97,7.99,456742.0
2023-01-03 15:10:00,7.99,8.03,7.98,8.0,576253.0,7.99,8.03,7.98,8.0,576253.0
2023-01-03 15:20:00,8.01,8.01,7.97,8.0,966025.0,8.01,8.01,7.97,8.0,966025.0
2023-01-03 15:30:00,8.0,8.01,7.97,7.98,864376.0,8.0,8.01,7.97,7.98,864376.0
2023-01-03 15:40:00,7.98,7.99,7.96,7.99,1110973.0,7.98,7.99,7.96,7.99,1110973.0
2023-01-03 15:50:00,7.99,8.0,7.97,7.97,2114272.0,7.99,8.0,7.97,7.97,2114272.0
2023-01-04 09:30:00,8.07,8.17,7.97,8.16,2537905.0,8.07,8.17,7.97,8.16,2537905.0
2023-01-04 09:40:00,8.16,8.21,8.1,8.2,1528151.0,8.16,8.21,8.1,8.2,1528151.0
2023-01-04 09:50:00,8.2,8.25,8.17,8.2,1766246.0,8.2,8.25,8.17,8.2,1766246.0
2023-01-04 10:00:00,8.19,8.24,8.12,8.15,1303680.0,8.19,8.24,8.12,8.15,1303680.0
2023-01-04 10:10:00,8.16,8.2,8.1,8.2,1232388.0,8.16,8.2,8.1,8.2,1232388.0
2023-01-04 10:20:00,8.2,8.31,8.19,8.3,1509906.0,8.2,8.31,8.19,8.3,1509906.0
2023-01-04 10:30:00,8.31,8.35,8.25,8.33,1269749.0,8.31,8.35,8.25,8.33,1269749.0
2023-01-04 10:40:00,8.33,8.44,8.3,8.44,1412925.0,8.33,8.44,8.3,8.44,1412925.0
2023-01-04 10:50:00,8.44,8.56,8.42,8.55,2604837.0,8.44,8.56,8.42,8.55,2604837.0
2023-01-04 11:00:00,8.55,8.61,8.51,8.61,2805740.0,8.55,8.61,8.51,8.61,2805740.0
2023-01-04 11:10:00,8.61,8.65,8.57,8.63,1898059.0,8.61,8.65,8.57,8.63,1898059.0
2023-01-04 11:20:00,8.63,8.64,8.57,8.61,1248723.0,8.63,8.64,8.57,8.61,1248723.0
2023-01-04 11:30:00,8.61,8.75,8.6,8.7,2647710.0,8.61,8.75,8.6,8.7,2647710.0
2023-01-04 11:40:00,8.7,8.72,8.68,8.72,988616.0,8.7,8.72,8.68,8.72,988616.0
2023-01-04 11:50:00,8.72,8.72,8.65,8.7,1008265.0,8.72,8.72,8.65,8.7,1008265.0
2023-01-04 12:00:00,8.69,8.7,8.64,8.64,1248124.0,8.69,8.7,8.64,8.64,1248124.0
2023-01-04 12:10:00,8.64,8.65,8.57,8.6,1150768.0,8.64,8.65,8.57,8.6,1150768.0
2023-01-04 12:20:00,8.6,8.68,8.59,8.68,493120.0,8.6,8.68,8.59,8.68,493120.0
2023-01-04 12:30:00,8.68,8.7,8.67,8.7,570534.0,8.68,8.7,8.67,8.7,570534.0
2023-01-04 12:40:00,8.69,8.7,8.65,8.67,683578.0,8.69,8.7,8.65,8.67,683578.0
2023-01-04 12:50:00,8.67,8.68,8.64,8.64,530349.0,8.67,8.68,8.64,8.64,530349.0
2023-01-04 13:00:00,8.64,8.65,8.61,8.64,449726.0,8.64,8.65,8.61,8.64,449726.0
2023-01-04 13:10:00,8.64,8.7,8.64,8.68,662428.0,8.64,8.7,8.64,8.68,662428.0
2023-01-04 13:20:00,8.67,8.7,8.65,8.66,417151.0,8.67,8.7,8.65,8.66,417151.0
2023-01-04 13:30:00,8.66,8.72,8.65,8.72,848577.0,8.66,8.72,8.65,8.72,848577.0
2023-01-04 13:40:00,8.72,8.74,8.7,8.72,670087.0,8.72,8.74,8.7,8.72,670087.0
2023-01-04 13:50:00,8.72,8.73,8.65,8.65,981490.0,8.72,8.73,8.65,8.65,981490.0
2023-01-04 14:00:00,8.66,8.71,8.58,8.64,1125562.0,8.66,8.71,8.58,8.64,1125562.0
2023-01-04 14:10:00,8.64,8.76,8.63,8.75,1197848.0,8.64,8.76,8.63,8.75,1197848.0
2023-01-04 14:20:00,8.75,8.75,8.6,8.62,889178.0,8.75,8.75,8.6,8.62,889178.0
2023-01-04 14:30:00,8.61,8.66,8.61,8.65,521667.0,8.61,8.66,8.61,8.65,521667.0
2023-01-04 14:40:00,8.64,8.69,8.61,8.67,865634.0,8.64,8.69,8.61,8.67,865634.0
2023-01-04 14:50:00,8.68,8.73,8.65,8.72,628971.0,8.68,8.73,8.65,8.72,628971.0
2023-01-04 15:00:00,8.71,8.73,8.69,8.71,616005.0,8.71,8.73,8.69,8.71,616005.0
2023-01-04 15:10:00,8.71,8.73,8.69,8.7,916229.0,8.71,8.73,8.69,8.7,916229.0
2023-01-04 15:20:00,8.71,8.72,8.67,8.69,878206.0,8.71,8.72,8.67,8.69,878206.0
2023-01-04 15:30:00,8.69,8.7,8.65,8.68,828489.0,8.69,8.7,8.65,8.68,828489.0
2023-01-04 15:40:00,8.67,8.69,8.64,8.68,1303294.0,8.67,8.69,8.64,8.68,1303294.0
2023-01-04 15:50:00,8.69,8.75,8.68,8.75,3236312.0,8.69,8.75,8.68,8.75,3236312.0
2023-01-05 09:30:00,8.57,8.65,8.48,8.53,1975981.0,8.57,8.65,8.48,8.53,1975981.0
2023-01-05 09:40:00,8.53,8.56,8.47,8.54,1216877.0,8.53,8.56,8.47,8.54,1216877.0
2023-01-05 09:50:00,8.54,8.68,8.51,8.64,1097134.0,8.54,8.68,8.51,8.64,1097134.0
2023-01-05 10:00:00,8.64,8.71,8.62,8.66,1172430.0,8.64,8.71,8.62,8.66,1172430.0
2023-01-05 10:10:00,8.66,8.78,8.65,8.72,1341254.0,8.66,8.78,8.65,8.72,1341254.0
2023-01-05 10:20:00,8.72,8.74,8.66,8.67,870866.0,8.72,8.74,8.66,8.67,870866.0
2023-01-05 10:30:00,8.68,8.73,8.63,8.72,885844.0,8.68,8.73,8.63,8.72,885844.0
2023-01-05 10:40:00,8.71,8.77,8.7,8.74,665919.0,8.71,8.77,8.7,8.74,665919.0
2023-01-05 10:50:00,8.74,8.75,8.71,8.75,556775.0,8.74,8.75,8.71,8.75,556775.0
2023-01-05 11:00:00,8.75,8.78,8.73,8.78,464100.0,8.75,8.78,8.73,8.78,464100.0
2023-01-05 11:10:00,8.78,8.82,8.78,8.79,931782.0,8.78,8.82,8.78,8.79,931782.0
2023-01-05 11:20:00,8.79,8.8,8.76,8.79,688272.0,8.79,8.8,8.76,8.79,688272.0
2023-01-05 11:30:00,8.79,8.85,8.78,8.85,771097.0,8.79,8.85,8.78,8.85,771097.0
2023-01-05 11:40:00,8.84,8.87,8.82,8.84,495525.0,8.84,8.87,8.82,8.84,495525.0
2023-01-05 11:50:00,8.83,8.84,8.78,8.79,828220.0,8.83,8.84,8.78,8.79,828220.0
2023-01-05 12:00:00,8.79,8.83,8.79,8.82,558620.0,8.79,8.83,8.79,8.82,558620.0
2023-01-05 12:10:00,8.82,8.82,8.78,8.79,309572.0,8.82,8.82,8.78,8.79,309572.0
2023-01-05 12:20:00,8.79,8.82,8.78,8.81,432368.0,8.79,8.82,8.78,8.81,432368.0
2023-01-05 12:30:00,8.8,8.83,8.79,8.8,435460.0,8.8,8.83,8.79,8.8,435460.0
2023-01-05 12:40:00,8.8,8.82,8.78,8.79,325930.0,8.8,8.82,8.78,8.79,325930.0
2023-01-05 12:50:00,8.78,8.78,8.73,8.75,461882.0,8.78,8.78,8.73,8.75,461882.0
2023-01-05 13:00:00,8.75,8.77,8.74,8.76,384753.0,8.75,8.77,8.74,8.76,384753.0
2023-01-05 13:10:00,8.76,8.79,8.75,8.78,291368.0,8.76,8.79,8.75,8.78,291368.0
2023-01-05 13:20:00,8.79,8.93,8.78,8.91,1538650.0,8.79,8.93,8.78,8.91,1538650.0
2023-01-05 13:30:00,8.91,8.94,8.9,8.93,897992.0,8.91,8.94,8.9,8.93,897992.0
2023-01-05 13:40:00,8.93,8.96,8.91,8.94,855658.0,8.93,8.96,8.91,8.94,855658.0
2023-01-05 13:50:00,8.94,8.95,8.9,8.92,879328.0,8.94,8.95,8.9,8.92,879328.0
2023-01-05 14:00:00,8.92,8.98,8.9,8.98,851641.0,8.92,8.98,8.9,8.98,851641.0
2023-01-05 14:10:00,8.97,8.99,8.96,8.96,1105014.0,8.97,8.99,8.96,8.96,1105014.0
2023-01-05 14:20:00,8.96,8.97,8.91,8.92,590574.0,8.96,8.97,8.91,8.92,590574.0
2023-01-05 14:30:00,8.92,8.93,8.9,8.93,529829.0,8.92,8.93,8.9,8.93,529829.0
2023-01-05 14:40:00,8.93,8.97,8.92,8.97,464856.0,8.93,8.97,8.92,8.97,464856.0
2023-01-05 14:50:00,8.96,8.98,8.93,8.93,485090.0,8.96,8.98,8.93,8.93,485090.0
2023-01-05 15:00:00,8.94,8.94,8.92,8.94,372286.0,8.94,8.94,8.92,8.94,372286.0
2023-01-05 15:10:00,8.94,8.97,8.93,8.94,454002.0,8.94,8.97,8.93,8.94,454002.0
2023-01-05 15:20:00,8.95,8.96,8.94,8.95,431362.0,8.95,8.96,8.94,8.95,431362.0
2023-01-05 15:30:00,8.96,8.97,8.94,8.95,824354.0,8.96,8.97,8.94,8.95,824354.0
2023-01-05 15:40:00,8.95,8.96,8.92,8.92,1114706.0,8.95,8.96,8.92,8.92,1114706.0
2023-01-05 15:50:00,8.93,8.96,8.92,8.95,3556081.0,8.93,8.96,8.92,8.95,3556081.0
2023-01-06 09:30:00,9.0,9.07,8.86,8.95,2311714.0,9.0,9.07,8.86,8.95,2311714.0
2023-01-06 09:40:00,8.96,8.97,8.84,8.86,1086314.0,8.96,8.97,8.84,8.86,1086314.0
2023-01-06 09:50:00,8.86,8.94,8.83,8.9,1137623.0,8.86,8.94,8.83,8.9,1137623.0
2023-01-06 10:00:00,8.91,9.05,8.9,9.0,1503093.0,8.91,9.05,8.9,9.0,1503093.0
2023-01-06 10:10:00,9.0,9.05,8.95,9.04,940965.0,9.0,9.05,8.95,9.04,940965.0
2023-01-06 10:20:00,9.04,9.05,8.96,8.98,560943.0,9.04,9.05,8.96,8.98,560943.0
2023-01-06 10:30:00,8.99,9.05,8.97,9.04,806525.0,8.99,9.05,8.97,9.04,806525.0
2023-01-06 10:40:00,9.03,9.12,9.03,9.12,1946338.0,9.03,9.12,9.03,9.12,1946338.0
2023-01-06 10:50:00,9.12,9.14,9.09,9.1,1259667.0,9.12,9.14,9.09,9.1,1259667.0
2023-01-06 11:00:00,9.1,9.12,9.06,9.11,684689.0,9.1,9.12,9.06,9.11,684689.0
2023-01-06 11:10:00,9.11,9.11,9.06,9.09,654220.0,9.11,9.11,9.06,9.09,654220.0
2023-01-06 11:20:00,9.09,9.12,9.08,9.11,854544.0,9.09,9.12,9.08,9.11,854544.0
2023-01-06 11:30:00,9.11,9.19,9.11,9.19,1468547.0,9.11,9.19,9.11,9.19,1468547.0
2023-01-06 11:40:00,9.18,9.19,9.12,9.15,787009.0,9.18,9.19,9.12,9.15,787009.0
2023-01-06 11:50:00,9.15,9.19,9.14,9.18,640455.0,9.15,9.19,9.14,9.18,640455.0
2023-01-06 12:00:00,9.18,9.19,9.17,9.19,387015.0,9.18,9.19,9.17,9.19,387015.0
2023-01-06 12:10:00,9.18,9.22,9.18,9.2,789745.0,9.18,9.22,9.18,9.2,789745.0
2023-01-06 12:20:00,9.2,9.21,9.16,9.2,636289.0,9.2,9.21,9.16,9.2,636289.0
2023-01-06 12:30:00,9.2,9.2,9.16,9.17,524504.0,9.2,9.2,9.16,9.17,524504.0
2023-01-06 12:40:00,9.17,9.17,9.12,9.13,575662.0,9.17,9.17,9.12,9.13,575662.0
2023-01-06 12:50:00,9.13,9.14,9.09,9.12,497753.0,9.13,9.14,9.09,9.12,497753.0
2023-01-06 13:00:00,9.12,9.16,9.11,9.16,468898.0,9.12,9.16,9.11,9.16,468898.0
2023-01-06 13:10:00,9.16,9.18,9.14,9.15,340858.0,9.16,9.18,9.14,9.15,340858.0
2023-01-06 13:20:00,9.15,9.19,9.13,9.19,613821.0,9.15,9.19,9.13,9.19,613821.0
2023-01-06 13:30:00,9.19,9.22,9.18,9.22,513234.0,9.19,9.22,9.18,9.22,513234.0
2023-01-06 13:40:00,9.22,9.23,9.18,9.19,562034.0,9.22,9.23,9.18,9.19,562034.0
2023-01-06 13:50:00,9.19,9.2,9.17,9.19,395174.0,9.19,9.2,9.17,9.19,395174.0
2023-01-06 14:00:00,9.19,9.2,9.17,9.2,531707.0,9.19,9.2,9.17,9.2,531707.0
2023-01-06 14:10:00,9.2,9.21,9.18,9.21,328824.0,9.2,9.21,9.18,9.21,328824.0
2023-01-06 14:20:00,9.21,9.22,9.16,9.18,553757.0,9.21,9.22,9.16,9.18,553757.0
2023-01-06 14:30:00,9.17,9.2,9.17,9.2,277531.0,9.17,9.2,9.17,9.2,277531.0
2023-01-06 14:40:00,9.19,9.2,9.16,9.18,408673.0,9.19,9.2,9.16,9.18,408673.0
2023-01-06 14:50:00,9.18,9.21,9.18,9.2,620831.0,9.18,9.21,9.18,9.2,620831.0
2023-01-06 15:00:00,9.2,9.23,9.19,9.21,668512.0,9.2,9.23,9.19,9.21,668512.0
2023-01-06 15:10:00,9.2,9.21,9.18,9.18,406430.0,9.2,9.21,9.18,9.18,406430.0
2023-01-06 15:20:00,9.18,9.21,9.17,9.18,1498619.0,9.18,9.21,9.17,9.18,1498619.0
2023-01-06 15:30:00,9.18,9.21,9.18,9.2,815720.0,9.18,9.21,9.18,9.2,815720.0
2023-01-06 15:40:00,9.21,9.23,9.19,9.21,1365928.0,9.21,9.23,9.19,9.21,1365928.0
2023-01-06 15:50:00,9.2,9.21,9.18,9.19,3399626.0,9.2,9.21,9.18,9.19,3399626.0
2023-01-09 09:30:00,9.26,9.34,9.21,9.27,2391433.0,9.26,9.34,9.21,9.27,2391433.0
2023-01-09 09:40:00,9.28,9.34,9.24,9.3,1152074.0,9.28,9.34,9.24,9.3,1152074.0
2023-01-09 09:50:00,9.29,9.3,9.23,9.26,1255815.0,9.29,9.3,9.23,9.26,1255815.0
2023-01-09 10:00:00,9.27,9.34,9.27,9.34,897503.0,9.27,9.34,9.27,9.34,897503.0
2023-01-09 10:10:00,9.34,9.37,9.32,9.34,1128027.0,9.34,9.37,9.32,9.34,1128027.0
2023-01-09 10:20:00,9.35,9.4,9.32,9.38,838607.0,9.35,9.4,9.32,9.38,838607.0
2023-01-09 10:30:00,9.39,9.4,9.35,9.36,818547.0,9.39,9.4,9.35,9.36,818547.0
2023-01-09 10:40:00,9.36,9.39,9.34,9.37,533302.0,9.36,9.39,9.34,9.37,533302.0
2023-01-09 10:50:00,9.37,9.39,9.33,9.35,864922.0,9.37,9.39,9.33,9.35,864922.0
2023-01-09 11:00:00,9.35,9.44,9.34,9.44,799618.0,9.35,9.44,9.34,9.44,799618.0
2023-01-09 11:10:00,9.43,9.48,9.43,9.46,1577873.0,9.43,9.48,9.43,9.46,1577873.0
2023-01-09 11:20:00,9.47,9.5,9.44,9.47,1601264.0,9.47,9.5,9.44,9.47,1601264.0
2023-01-09 11:30:00,9.48,9.51,9.46,9.5,882758.0,9.48,9.51,9.46,9.5,882758.0
2023-01-09 11:40:00,9.5,9.55,9.48,9.55,997889.0,9.5,9.55,9.48,9.55,997889.0
2023-01-09 11:50:00,9.54,9.56,9.51,9.52,1017982.0,9.54,9.56,9.51,9.52,1017982.0
2023-01-09 12:00:00,9.52,9.53,9.49,9.52,643080.0,9.52,9.53,9.49,9.52,643080.0
2023-01-09 12:10:00,9.52,9.52,9.44,9.45,820051.0,9.52,9.52,9.44,9.45,820051.0
2023-01-09 12:20:00,9.44,9.48,9.44,9.47,582305.0,9.44,9.48,9.44,9.47,582305.0
2023-01-09 12:30:00,9.47,9.51,9.45,9.51,687940.0,9.47,9.51,9.45,9.51,687940.0
2023-01-09 12:40:00,9.51,9.52,9.48,9.51,743627.0,9.51,9.52,9.48,9.51,743627.0
2023-01-09 12:50:00,9.51,9.54,9.5,9.53,627419.0,9.51,9.54,9.5,9.53,627419.0
2023-01-09 13:00:00,9.52,9.59,9.52,9.59,846501.0,9.52,9.59,9.52,9.59,846501.0
2023-01-09 13:10:00,9.59,9.6,9.55,9.6,860081.0,9.59,9.6,9.55,9.6,860081.0
2023-01-09 13:20:00,9.6,9.63,9.58,9.62,988075.0,9.6,9.63,9.58,9.62,988075.0
2023-01-09 13:30:00,9.62,9.64,9.55,9.58,960262.0,9.62,9.64,9.55,9.58,960262.0
2023-01-09 13:40:00,9.57,9.58,9.48,9.52,1161683.0,9.57,9.58,9.48,9.52,1161683.0
2023-01-09 13:50:00,9.52,9.54,9.49,9.51,566513.0,9.52,9.54,9.49,9.51,566513.0
2023-01-09 14:00:00,9.52,9.56,9.5,9.52,745852.0,9.52,9.56,9.5,9.52,745852.0
2023-01-09 14:10:00,9.52,9.53,9.49,9.53,456888.0,9.52,9.53,9.49,9.53,456888.0
2023-01-09 14:20:00,9.53,9.56,9.51,9.54,425649.0,9.53,9.56,9.51,9.54,425649.0
2023-01-09 14:30:00,9.54,9.55,9.5,9.51,409497.0,9.54,9.55,9.5,9.51,409497.0
2023-01-09 14:40:00,9.51,9.52,9.48,9.49,319452.0,9.51,9.52,9.48,9.49,319452.0
2023-01-09 14:50:00,9.49,9.49,9.43,9.43,734580.0,9.49,9.49,9.43,9.43,734580.0
2023-01-09 15:00:00,9.44,9.5,9.43,9.48,976004.0,9.44,9.5,9.43,9.48,976004.0
2023-01-09 15:10:00,9.48,9.49,9.44,9.46,890633.0,9.48,9.49,9.44,9.46,890633.0
2023-01-09 15:20:00,9.46,9.5,9.45,9.5,1128719.0,9.46,9.5,9.45,9.5,1128719.0
2023-01-09 15:30:00,9.5,9.52,9.48,9.5,952179.0,9.5,9.52,9.48,9.5,952179.0
2023-01-09 15:40:00,9.51,9.51,9.45,9.47,1492477.0,9.51,9.51,9.45,9.47,1492477.0
2023-01-09 15:50:00,9.48,9.51,9.45,9.47,3471115.0,9.48,9.51,9.45,9.47,3471115.0
2023-01-10 09:30:00,9.42,9.55,9.38,9.47,1766123.0,9.42,9.55,9.38,9.47,1766123.0
2023-01-10 09:40:00,9.46,9.49,9.26,9.35,1888969.0,9.46,9.49,9.26,9.35,1888969.0
2023-01-10 09:50:00,9.35,9.42,9.31,9.38,1556861.0,9.35,9.42,9.31,9.38,1556861.0
2023-01-10 10:00:00,9.38,9.43,9.36,9.41,1242319.0,9.38,9.43,9.36,9.41,1242319.0
2023-01-10 10:10:00,9.41,9.46,9.39,9.45,821327.0,9.41,9.46,9.39,9.45,821327.0
2023-01-10 10:20:00,9.45,9.5,9.42,9.46,816127.0,9.45,9.5,9.42,9.46,816127.0
2023-01-10 10:30:00,9.47,9.47,9.3,9.36,1304678.0,9.47,9.47,9.3,9.36,1304678.0
2023-01-10 10:40:00,9.37,9.38,9.32,9.35,857222.0,9.37,9.38,9.32,9.35,857222.0
2023-01-10 10:50:00,9.35,9.49,9.34,9.49,1384090.0,9.35,9.49,9.34,9.49,1384090.0
2023-01-10 11:00:00,9.49,9.51,9.45,9.5,650480.0,9.49,9.51,9.45,9.5,650480.0
2023-01-10 11:10:00,9.51,9.52,9.48,9.5,743573.0,9.51,9.52,9.48,9.5,743573.0
2023-01-10 11:20:00,9.5,9.58,9.5,9.54,674114.0,9.5,9.58,9.5,9.54,674114.0
2023-01-10 11:30:00,9.54,9.58,9.53,9.53,683841.0,9.54,9.58,9.53,9.53,683841.0
2023-01-10 11:40:00,9.53,9.54,9.5,9.51,624066.0,9.53,9.54,9.5,9.51,624066.0
2023-01-10 11:50:00,9.51,9.53,9.49,9.51,528195.0,9.51,9.53,9.49,9.51,528195.0
2023-01-10 12:00:00,9.51,9.51,9.45,9.5,621015.0,9.51,9.51,9.45,9.5,621015.0
2023-01-10 12:10:00,9.5,9.53,9.49,9.52,442735.0,9.5,9.53,9.49,9.52,442735.0
2023-01-10 12:20:00,9.52,9.53,9.49,9.5,494725.0,9.52,9.53,9.49,9.5,494725.0
2023-01-10 12:30:00,9.5,9.54,9.49,9.53,410112.0,9.5,9.54,9.49,9.53,410112.0
2023-01-10 12:40:00,9.52,9.54,9.5,9.53,290313.0,9.52,9.54,9.5,9.53,290313.0
2023-01-10 12:50:00,9.53,9.53,9.47,9.49,621741.0,9.53,9.53,9.47,9.49,621741.0
2023-01-10 13:00:00,9.48,9.52,9.46,9.51,491064.0,9.48,9.52,9.46,9.51,491064.0
2023-01-10 13:10:00,9.52,9.52,9.47,9.5,282579.0,9.52,9.52,9.47,9.5,282579.0
2023-01-10 13:20:00,9.49,9.54,9.49,9.52,267210.0,9.49,9.54,9.49,9.52,267210.0
2023-01-10 13:30:00,9.52,9.55,9.51,9.54,491169.0,9.52,9.55,9.51,9.54,491169.0
2023-01-10 13:40:00,9.54,9.55,9.51,9.54,904341.0,9.54,9.55,9.51,9.54,904341.0
2023-01-10 13:50:00,9.54,9.54,9.5,9.53,437057.0,9.54,9.54,9.5,9.53,437057.0
2023-01-10 14:00:00,9.53,9.55,9.52,9.54,487795.0,9.53,9.55,9.52,9.54,487795.0
2023-01-10 14:10:00,9.54,9.64,9.54,9.63,1650427.0,9.54,9.64,9.54,9.63,1650427.0
2023-01-10 14:20:00,9.62,9.66,9.62,9.65,801105.0,9.62,9.66,9.62,9.65,801105.0
2023-01-10 14:30:00,9.65,9.68,9.63,9.66,1059888.0,9.65,9.68,9.63,9.66,1059888.0
2023-01-10 14:40:00,9.65,9.66,9.61,9.64,650419.0,9.65,9.66,9.61,9.64,650419.0
2023-01-10 14:50:00,9.63,9.64,9.58,9.59,757922.0,9.63,9.64,9.58,9.59,757922.0
2023-01-10 15:00:00,9.59,9.62,9.58,9.61,678995.0,9.59,9.62,9.58,9.61,678995.0
2023-01-10 15:10:00,9.61,9.67,9.6,9.67,816272.0,9.61,9.67,9.6,9.67,816272.0
2023-01-10 15:20:00,9.67,9.69,9.65,9.69,848544.0,9.67,9.69,9.65,9.69,848544.0
2023-01-10 15:30:00,9.69,9.69,9.64,9.66,1282337.0,9.69,9.69,9.64,9.66,1282337.0
2023-01-10 15:40:00,9.65,9.68,9.63,9.68,1149531.0,9.65,9.68,9.63,9.68,1149531.0
2023-01-10 15:50:00,9.68,9.71,9.67,9.69,3066147.0,9.68,9.71,9.67,9.69,3066147.0
2023-01-11 09:30:00,9.75,9.77,9.66,9.75,1401762.0,9.75,9.77,9.66,9.75,1401762.0
2023-01-11 09:40:00,9.74,9.76,9.71,9.75,1424122.0,9.74,9.76,9.71,9.75,1424122.0
2023-01-11 09:50:00,9.75,9.85,9.75,9.78,1524776.0,9.75,9.85,9.75,9.78,1524776.0
2023-01-11 10:00:00,9.79,9.89,9.76,9.88,1877142.0,9.79,9.89,9.76,9.88,1877142.0
2023-01-11 10:10:00,9.88,9.89,9.8,9.81,1159892.0,9.88,9.89,9.8,9.81,1159892.0
2023-01-11 10:20:00,9.81,9.83,9.76,9.83,810536.0,9.81,9.83,9.76,9.83,810536.0
2023-01-11 10:30:00,9.83,9.83,9.7,9.71,1193160.0,9.83,9.83,9.7,9.71,1193160.0
2023-01-11 10:40:00,9.71,9.75,9.7,9.75,468864.0,9.71,9.75,9.7,9.75,468864.0
2023-01-11 10:50:00,9.74,9.74,9.67,9.68,789581.0,9.74,9.74,9.67,9.68,789581.0
2023-01-11 11:00:00,9.67,9.75,9.67,9.74,541996.0,9.67,9.75,9.67,9.74,541996.0
2023-01-11 11:10:00,9.75,9.78,9.74,9.77,593096.0,9.75,9.78,9.74,9.77,593096.0
2023-01-11 11:20:00,9.78,9.82,9.77,9.79,817064.0,9.78,9.82,9.77,9.79,817064.0
2023-01-11 11:30:00,9.79,9.81,9.77,9.8,352978.0,9.79,9.81,9.77,9.8,352978.0
2023-01-11 11:40:00,9.8,9.82,9.8,9.81,379852.0,9.8,9.82,9.8,9.81,379852.0
2023-01-11 11:50:00,9.81,9.86,9.8,9.86,697320.0,9.81,9.86,9.8,9.86,697320.0
2023-01-11 12:00:00,9.86,9.9,9.83,9.88,911088.0,9.86,9.9,9.83,9.88,911088.0
2023-01-11 12:10:00,9.88,9.9,9.85,9.86,597424.0,9.88,9.9,9.85,9.86,597424.0
2023-01-11 12:20:00,9.85,9.88,9.84,9.86,411629.0,9.85,9.88,9.84,9.86,411629.0
2023-01-11 12:30:00,9.86,9.86,9.81,9.84,578639.0,9.86,9.86,9.81,9.84,578639.0
2023-01-11 12:40:00,9.83,9.85,9.82,9.84,407257.0,9.83,9.85,9.82,9.84,407257.0
2023-01-11 12:50:00,9.83,9.85,9.82,9.84,453357.0,9.83,9.85,9.82,9.84,453357.0
2023-01-11 13:00:00,9.84,9.89,9.83,9.88,490361.0,9.84,9.89,9.83,9.88,490361.0
2023-01-11 13:10:00,9.88,9.9,9.85,9.85,686524.0,9.88,9.9,9.85,9.85,686524.0
2023-01-11 13:20:00,9.85,9.88,9.84,9.87,387228.0,9.85,9.88,9.84,9.87,387228.0
2023-01-11 13:30:00,9.87,9.89,9.85,9.85,458877.0,9.87,9.89,9.85,9.85,458877.0
2023-01-11 13:40:00,9.85,9.86,9.8,9.81,532045.0,9.85,9.86,9.8,9.81,532045.0
2023-01-11 13:50:00,9.81,9.83,9.8,9.82,240519.0,9.81,9.83,9.8,9.82,240519.0
2023-01-11 14:00:00,9.81,9.82,9.79,9.8,261980.0,9.81,9.82,9.79,9.8,261980.0
2023-01-11 14:10:00,9.81,9.88,9.8,9.88,611456.0,9.81,9.88,9.8,9.88,611456.0
2023-01-11 14:20:00,9.88,9.88,9.84,9.84,632575.0,9.88,9.88,9.84,9.84,632575.0
2023-01-11 14:30:00,9.84,9.87,9.83,9.85,344016.0,9.84,9.87,9.83,9.85,344016.0
2023-01-11 14:40:00,9.84,9.86,9.83,9.85,399113.0,9.84,9.86,9.83,9.85,399113.0
2023-01-11 14:50:00,9.85,9.86,9.84,9.85,302669.0,9.85,9.86,9.84,9.85,302669.0
2023-01-11 15:00:00,9.85,9.87,9.83,9.85,485537.0,9.85,9.87,9.83,9.85,485537.0
2023-01-11 15:10:00,9.85,9.87,9.84,9.85,469266.0,9.85,9.87,9.84,9.85,469266.0
2023-01-11 15:20:00,9.86,9.88,9.84,9.85,445253.0,9.86,9.88,9.84,9.85,445253.0
2023-01-11 15:30:00,9.85,9.85,9.81,9.83,767261.0,9.85,9.85,9.81,9.83,767261.0
2023-01-11 15:40:00,9.83,9.85,9.82,9.85,818311.0,9.83,9.85,9.82,9.85,818311.0
2023-01-11 15:50:00,9.85,9.87,9.84,9.86,2716157.0,9.85,9.87,9.84,9.86,2716157.0
2023-01-12 09:30:00,10.06,10.22,10.0,10.05,3706300.0,10.06,10.22,10.0,10.05,3706300.0
2023-01-12 09:40:00,10.05,10.15,9.91,9.92,2099893.0,10.05,10.15,9.91,9.92,2099893.0
2023-01-12 09:50:00,9.91,9.98,9.86,9.91,2050881.0,9.91,9.98,9.86,9.91,2050881.0
2023-01-12 10:00:00,9.91,10.06,9.9,10.01,1885255.0,9.91,10.06,9.9,10.01,1885255.0
2023-01-12 10:10:00,10.02,10.09,10.01,10.03,1161622.0,10.02,10.09,10.01,10.03,1161622.0
2023-01-12 10:20:00,10.03,10.04,9.96,10.0,947992.0,10.03,10.04,9.96,10.0,947992.0
2023-01-12 10:30:00,10.0,10.02,9.96,9.99,497056.0,10.0,10.02,9.96,9.99,497056.0
2023-01-12 10:40:00,9.99,9.99,9.9,9.9,1143012.0,9.99,9.99,9.9,9.9,1143012.0
2023-01-12 10:50:00,9.91,10.0,9.89,9.96,1231585.0,9.91,10.0,9.89,9.96,1231585.0
2023-01-12 11:00:00,9.95,9.99,9.91,9.95,1165020.0,9.95,9.99,9.91,9.95,1165020.0
2023-01-12 11:10:00,9.96,10.03,9.94,10.02,796896.0,9.96,10.03,9.94,10.02,796896.0
2023-01-12 11:20:00,10.02,10.02,9.96,10.02,533722.0,10.02,10.02,9.96,10.02,533722.0
2023-01-12 11:30:00,10.01,10.05,9.99,10.04,756659.0,10.01,10.05,9.99,10.04,756659.0
2023-01-12 11:40:00,10.03,10.14,10.01,10.1,1498856.0,10.03,10.14,10.01,10.1,1498856.0
2023-01-12 11:50:00,10.09,10.11,10.08,10.09,494376.0,10.09,10.11,10.08,10.09,494376.0
2023-01-12 12:00:00,10.08,10.12,10.08,10.11,597619.0,10.08,10.12,10.08,10.11,597619.0
2023-01-12 12:10:00,10.11,10.14,10.1,10.14,497366.0,10.11,10.14,10.1,10.14,497366.0
2023-01-12 12:20:00,10.14,10.16,10.12,10.15,574732.0,10.14,10.16,10.12,10.15,574732.0
2023-01-12 12:30:00,10.16,10.18,10.15,10.16,613491.0,10.16,10.18,10.15,10.16,613491.0
2023-01-12 12:40:00,10.16,10.18,10.13,10.15,582630.0,10.16,10.18,10.13,10.15,582630.0
2023-01-12 12:50:00,10.16,10.16,10.14,10.16,367188.0,10.16,10.16,10.14,10.16,367188.0
2023-01-12 13:00:00,10.16,10.2,10.15,10.16,857274.0,10.16,10.2,10.15,10.16,857274.0
2023-01-12 13:10:00,10.17,10.23,10.15,10.23,884067.0,10.17,10.23,10.15,10.23,884067.0
2023-01-12 13:20:00,10.22,10.25,10.15,10.17,1253088.0,10.22,10.25,10.15,10.17,1253088.0
2023-01-12 13:30:00,10.17,10.24,10.13,10.24,1273170.0,10.17,10.24,10.13,10.24,1273170.0
2023-01-12 13:40:00,10.24,10.25,10.21,10.21,719946.0,10.24,10.25,10.21,10.21,719946.0
2023-01-12 13:50:00,10.21,10.23,10.17,10.19,930635.0,10.21,10.23,10.17,10.19,930635.0
2023-01-12 14:00:00,10.2,10.21,10.15,10.17,914689.0,10.2,10.21,10.15,10.17,914689.0
2023-01-12 14:10:00,10.17,10.18,10.14,10.16,776347.0,10.17,10.18,10.14,10.16,776347.0
2023-01-12 14:20:00,10.16,10.18,10.15,10.16,569098.0,10.16,10.18,10.15,10.16,569098.0
2023-01-12 14:30:00,10.15,10.18,10.13,10.15,812221.0,10.15,10.18,10.13,10.15,812221.0
2023-01-12 14:40:00,10.15,10.16,10.14,10.16,291825.0,10.15,10.16,10.14,10.16,291825.0
2023-01-12 14:50:00,10.15,10.16,10.12,10.14,887334.0,10.15,10.16,10.12,10.14,887334.0
2023-01-12 15:00:00,10.15,10.2,10.14,10.18,577807.0,10.15,10.2,10.14,10.18,577807.0
2023-01-12 15:10:00,10.18,10.25,10.17,10.23,1038568.0,10.18,10.25,10.17,10.23,1038568.0
2023-01-12 15:20:00,10.23,10.29,10.22,10.27,1235393.0,10.23,10.29,10.22,10.27,1235393.0
2023-01-12 15:30:00,10.27,10.28,10.24,10.26,882571.0,10.27,10.28,10.24,10.26,882571.0
2023-01-12 15:40:00,10.26,10.27,10.22,10.24,1042667.0,10.26,10.27,10.22,10.24,1042667.0
2023-01-12 15:50:00,10.24,10.29,10.24,10.28,2897045.0,10.24,10.29,10.24,10.28,2897045.0
2023-01-13 09:30:00,10.15,10.33,10.14,10.29,3220795.0,10.15,10.33,10.14,10.29,3220795.0
2023-01-13 09:40:00,10.29,10.36,10.17,10.21,1712788.0,10.29,10.36,10.17,10.21,1712788.0
2023-01-13 09:50:00,10.21,10.48,10.2,10.47,1799781.0,10.21,10.48,10.2,10.47,1799781.0
2023-01-13 10:00:00,10.46,10.52,10.42,10.49,2123396.0,10.46,10.52,10.42,10.49,2123396.0
2023-01-13 10:10:00,10.49,10.52,10.44,10.49,1321333.0,10.49,10.52,10.44,10.49,1321333.0
2023-01-13 10:20:00,10.49,10.61,10.48,10.54,2106105.0,10.49,10.61,10.48,10.54,2106105.0
2023-01-13 10:30:00,10.54,10.6,10.48,10.49,1189954.0,10.54,10.6,10.48,10.49,1189954.0
2023-01-13 10:40:00,10.49,10.61,10.49,10.58,933819.0,10.49,10.61,10.49,10.58,933819.0
2023-01-13 10:50:00,10.58,10.58,10.52,10.54,756944.0,10.58,10.58,10.52,10.54,756944.0
2023-01-13 11:00:00,10.54,10.57,10.5,10.52,698486.0,10.54,10.57,10.5,10.52,698486.0
2023-01-13 11:10:00,10.53,10.54,10.44,10.48,963700.0,10.53,10.54,10.44,10.48,963700.0
2023-01-13 11:20:00,10.49,10.52,10.46,10.46,607652.0,10.49,10.52,10.46,10.46,607652.0
2023-01-13 11:30:00,10.46,10.54,10.46,10.54,910658.0,10.46,10.54,10.46,10.54,910658.0
2023-01-13 11:40:00,10.53,10.6,10.53,10.57,809277.0,10.53,10.6,10.53,10.57,809277.0
2023-01-13 11:50:00,10.56,10.57,10.52,10.53,537556.0,10.56,10.57,10.52,10.53,537556.0
2023-01-13 12:00:00,10.53,10.54,10.47,10.47,1110194.0,10.53,10.54,10.47,10.47,1110194.0
2023-01-13 12:10:00,10.48,10.49,10.44,10.49,569573.0,10.48,10.49,10.44,10.49,569573.0
2023-01-13 12:20:00,10.48,10.53,10.46,10.52,502278.0,10.48,10.53,10.46,10.52,502278.0
2023-01-13 12:30:00,10.52,10.52,10.47,10.49,349013.0,10.52,10.52,10.47,10.49,349013.0
2023-01-13 12:40:00,10.49,10.51,10.47,10.47,540290.0,10.49,10.51,10.47,10.47,540290.0
2023-01-13 12:50:00,10.47,10.53,10.47,10.52,416435.0,10.47,10.53,10.47,10.52,416435.0
2023-01-13 13:00:00,10.52,10.53,10.47,10.49,484497.0,10.52,10.53,10.47,10.49,484497.0
2023-01-13 13:10:00,10.5,10.5,10.41,10.42,542179.0,10.5,10.5,10.41,10.42,542179.0
2023-01-13 13:20:00,10.42,10.47,10.4,10.46,529613.0,10.42,10.47,10.4,10.46,529613.0
2023-01-13 13:30:00,10.46,10.48,10.44,10.46,517963.0,10.46,10.48,10.44,10.46,517963.0
2023-01-13 13:40:00,10.47,10.5,10.46,10.49,580477.0,10.47,10.5,10.46,10.49,580477.0
2023-01-13 13:50:00,10.49,10.49,10.46,10.47,322707.0,10.49,10.49,10.46,10.47,322707.0
2023-01-13 14:00:00,10.47,10.5,10.47,10.49,558066.0,10.47,10.5,10.47,10.49,558066.0
2023-01-13 14:10:00,10.48,10.49,10.47,10.47,317477.0,10.48,10.49,10.47,10.47,317477.0
2023-01-13 14:20:00,10.47,10.49,10.46,10.47,596669.0,10.47,10.49,10.46,10.47,596669.0
2023-01-13 14:30:00,10.47,10.48,10.43,10.45,575392.0,10.47,10.48,10.43,10.45,575392.0
2023-01-13 14:40:00,10.45,10.46,10.44,10.45,206123.0,10.45,10.46,10.44,10.45,206123.0
2023-01-13 14:50:00,10.44,10.46,10.42,10.45,809174.0,10.44,10.46,10.42,10.45,809174.0
2023-01-13 15:00:00,10.44,10.47,10.44,10.45,427292.0,10.44,10.47,10.44,10.45,427292.0
2023-01-13 15:10:00,10.45,10.47,10.44,10.46,569800.0,10.45,10.47,10.44,10.46,569800.0
2023-01-13 15:20:00,10.46,10.49,10.45,10.49,1319848.0,10.46,10.49,10.45,10.49,1319848.0
2023-01-13 15:30:00,10.48,10.52,10.48,10.5,1028433.0,10.48,10.52,10.48,10.5,1028433.0
2023-01-13 15:40:00,10.5,10.5,10.47,10.47,995235.0,10.5,10.5,10.47,10.47,995235.0
2023-01-13 15:50:00,10.48,10.53,10.47,10.51,3201825.0,10.48,10.53,10.47,10.51,3201825.0
2023-01-17 09:30:00,10.61,10.65,10.45,10.46,2685443.0,10.61,10.65,10.45,10.46,2685443.0
2023-01-17 09:40:00,10.46,10.54,10.42,10.47,1445235.0,10.46,10.54,10.42,10.47,1445235.0
2023-01-17 09:50:00,10.47,10.62,10.45,10.54,1338299.0,10.47,10.62,10.45,10.54,1338299.0
2023-01-17 10:00:00,10.54,10.76,10.54,10.76,1907646.0,10.54,10.76,10.54,10.76,1907646.0
2023-01-17 10:10:00,10.76,10.76,10.68,10.71,1422832.0,10.76,10.76,10.68,10.71,1422832.0
2023-01-17 10:20:00,10.71,10.84,10.7,10.82,1882441.0,10.71,10.84,10.7,10.82,1882441.0
2023-01-17 10:30:00,10.82,10.83,10.72,10.74,1895280.0,10.82,10.83,10.72,10.74,1895280.0
2023-01-17 10:40:00,10.74,10.75,10.67,10.74,1400399.0,10.74,10.75,10.67,10.74,1400399.0
2023-01-17 10:50:00,10.74,10.8,10.73,10.76,1083650.0,10.74,10.8,10.73,10.76,1083650.0
2023-01-17 11:00:00,10.77,10.78,10.69,10.71,837322.0,10.77,10.78,10.69,10.71,837322.0
2023-01-17 11:10:00,10.71,10.72,10.65,10.69,880533.0,10.71,10.72,10.65,10.69,880533.0
2023-01-17 11:20:00,10.69,10.74,10.67,10.72,538463.0,10.69,10.74,10.67,10.72,538463.0
2023-01-17 11:30:00,10.73,10.73,10.66,10.69,635012.0,10.73,10.73,10.66,10.69,635012.0
2023-01-17 11:40:00,10.69,10.73,10.67,10.68,619041.0,10.69,10.73,10.67,10.68,619041.0
2023-01-17 11:50:00,10.67,10.7,10.65,10.67,621081.0,10.67,10.7,10.65,10.67,621081.0
2023-01-17 12:00:00,10.67,10.71,10.66,10.67,747299.0,10.67,10.71,10.66,10.67,747299.0
2023-01-17 12:10:00,10.66,10.72,10.65,10.7,533026.0,10.66,10.72,10.65,10.7,533026.0
2023-01-17 12:20:00,10.7,10.76,10.69,10.74,732570.0,10.7,10.76,10.69,10.74,732570.0
2023-01-17 12:30:00,10.75,10.78,10.74,10.77,552446.0,10.75,10.78,10.74,10.77,552446.0
2023-01-17 12:40:00,10.77,10.79,10.76,10.78,452052.0,10.77,10.79,10.76,10.78,452052.0
2023-01-17 12:50:00,10.78,10.8,10.76,10.78,487631.0,10.78,10.8,10.76,10.78,487631.0
2023-01-17 13:00:00,10.78,10.8,10.78,10.79,355862.0,10.78,10.8,10.78,10.79,355862.0
2023-01-17 13:10:00,10.79,10.8,10.73,10.79,1161327.0,10.79,10.8,10.73,10.79,1161327.0
2023-01-17 13:20:00,10.8,10.82,10.77,10.82,627949.0,10.8,10.82,10.77,10.82,627949.0
2023-01-17 13:30:00,10.81,10.87,10.81,10.87,1017809.0,10.81,10.87,10.81,10.87,1017809.0
2023-01-17 13:40:00,10.87,10.88,10.85,10.88,633732.0,10.87,10.88,10.85,10.88,633732.0
2023-01-17 13:50:00,10.87,10.89,10.87,10.87,476148.0,10.87,10.89,10.87,10.87,476148.0
2023-01-17 14:00:00,10.88,10.94,10.87,10.93,1380099.0,10.88,10.94,10.87,10.93,1380099.0
2023-01-17 14:10:00,10.93,10.93,10.83,10.88,1528618.0,10.93,10.93,10.83,10.88,1528618.0
2023-01-17 14:20:00,10.87,10.88,10.81,10.85,1149456.0,10.87,10.88,10.81,10.85,1149456.0
2023-01-17 14:30:00,10.85,10.86,10.82,10.82,988498.0,10.85,10.86,10.82,10.82,988498.0
2023-01-17 14:40:00,10.82,10.84,10.79,10.8,656980.0,10.82,10.84,10.79,10.8,656980.0
2023-01-17 14:50:00,10.8,10.81,10.77,10.8,905810.0,10.8,10.81,10.77,10.8,905810.0
2023-01-17 15:00:00,10.8,10.85,10.8,10.84,332448.0,10.8,10.85,10.8,10.84,332448.0
2023-01-17 15:10:00,10.84,10.9,10.81,10.88,1385351.0,10.84,10.9,10.81,10.88,1385351.0
2023-01-17 15:20:00,10.88,10.9,10.86,10.9,639140.0,10.88,10.9,10.86,10.9,639140.0
2023-01-17 15:30:00,10.9,10.93,10.89,10.93,803668.0,10.9,10.93,10.89,10.93,803668.0
2023-01-17 15:40:00,10.93,10.93,10.85,10.87,1344788.0,10.93,10.93,10.85,10.87,1344788.0
2023-01-17 15:50:00,10.87,10.9,10.85,10.88,3381832.0,10.87,10.9,10.85,10.88,3381832.0
2023-01-18 09:30:00,11.09,11.17,10.95,11.01,4423865.0,11.09,11.17,10.95,11.01,4423865.0
2023-01-18 09:40:00,11.01,11.1,10.95,10.97,3363408.0,11.01,11.1,10.95,10.97,3363408.0
2023-01-18 09:50:00,10.97,11.06,10.96,11.03,1225204.0,10.97,11.06,10.96,11.03,1225204.0
2023-01-18 10:00:00,11.03,11.09,10.96,10.96,1523474.0,11.03,11.09,10.96,10.96,1523474.0
2023-01-18 10:10:00,10.96,10.98,10.87,10.88,2053298.0,10.96,10.98,10.87,10.88,2053298.0
2023-01-18 10:20:00,10.88,10.92,10.86,10.92,789894.0,10.88,10.92,10.86,10.92,789894.0
2023-01-18 10:30:00,10.92,10.93,10.76,10.77,1679065.0,10.92,10.93,10.76,10.77,1679065.0
2023-01-18 10:40:00,10.76,10.77,10.72,10.76,1731694.0,10.76,10.77,10.72,10.76,1731694.0
2023-01-18 10:50:00,10.76,10.76,10.62,10.69,1950869.0,10.76,10.76,10.62,10.69,1950869.0
2023-01-18 11:00:00,10.69,10.7,10.58,10.61,1535691.0,10.69,10.7,10.58,10.61,1535691.0
2023-01-18 11:10:00,10.61,10.61,10.55,10.55,1438549.0,10.61,10.61,10.55,10.55,1438549.0
2023-01-18 11:20:00,10.55,10.56,10.47,10.54,2285623.0,10.55,10.56,10.47,10.54,2285623.0
2023-01-18 11:30:00,10.54,10.55,10.45,10.46,1392760.0,10.54,10.55,10.45,10.46,1392760.0
2023-01-18 11:40:00,10.46,10.57,10.45,10.55,1504618.0,10.46,10.57,10.45,10.55,1504618.0
2023-01-18 11:50:00,10.55,10.59,10.51,10.58,856434.0,10.55,10.59,10.51,10.58,856434.0
2023-01-18 12:00:00,10.58,10.59,10.53,10.56,913306.0,10.58,10.59,10.53,10.56,913306.0
2023-01-18 12:10:00,10.56,10.61,10.55,10.6,756889.0,10.56,10.61,10.55,10.6,756889.0
2023-01-18 12:20:00,10.6,10.61,10.53,10.55,710439.0,10.6,10.61,10.53,10.55,710439.0
2023-01-18 12:30:00,10.56,10.58,10.52,10.54,677562.0,10.56,10.58,10.52,10.54,677562.0
2023-01-18 12:40:00,10.54,10.54,10.5,10.53,637247.0,10.54,10.54,10.5,10.53,637247.0
2023-01-18 12:50:00,10.52,10.55,10.47,10.47,741184.0,10.52,10.55,10.47,10.47,741184.0
2023-01-18 13:00:00,10.48,10.51,10.41,10.42,1505770.0,10.48,10.51,10.41,10.42,1505770.0
2023-01-18 13:10:00,10.43,10.44,10.38,10.4,973723.0,10.43,10.44,10.38,10.4,973723.0
2023-01-18 13:20:00,10.4,10.42,10.34,10.38,1653554.0,10.4,10.42,10.34,10.38,1653554.0
2023-01-18 13:30:00,10.38,10.42,10.36,10.39,1056161.0,10.38,10.42,10.36,10.39,1056161.0
2023-01-18 13:40:00,10.4,10.46,10.39,10.45,1215349.0,10.4,10.46,10.39,10.45,1215349.0
2023-01-18 13:50:00,10.44,10.47,10.44,10.46,856964.0,10.44,10.47,10.44,10.46,856964.0
2023-01-18 14:00:00,10.46,10.47,10.42,10.44,767521.0,10.46,10.47,10.42,10.44,767521.0
2023-01-18 14:10:00,10.44,10.45,10.39,10.41,584461.0,10.44,10.45,10.39,10.41,584461.0
2023-01-18 14:20:00,10.42,10.44,10.39,10.44,444593.0,10.42,10.44,10.39,10.44,444593.0
2023-01-18 14:30:00,10.44,10.47,10.43,10.44,574082.0,10.44,10.47,10.43,10.44,574082.0
2023-01-18 14:40:00,10.45,10.45,10.41,10.42,420179.0,10.45,10.45,10.41,10.42,420179.0
2023-01-18 14:50:00,10.42,10.43,10.39,10.41,593570.0,10.42,10.43,10.39,10.41,593570.0
2023-01-18 15:00:00,10.4,10.43,10.37,10.43,678520.0,10.4,10.43,10.37,10.43,678520.0
2023-01-18 15:10:00,10.43,10.53,10.42,10.5,1426973.0,10.43,10.53,10.42,10.5,1426973.0
2023-01-18 15:20:00,10.51,10.55,10.5,10.52,1376516.0,10.51,10.55,10.5,10.52,1376516.0
2023-01-18 15:30:00,10.52,10.52,10.45,10.46,889509.0,10.52,10.52,10.45,10.46,889509.0
2023-01-18 15:40:00,10.45,10.46,10.42,10.43,1301984.0,10.45,10.46,10.42,10.43,1301984.0
2023-01-18 15:50:00,10.42,10.46,10.42,10.42,3095938.0,10.42,10.46,10.42,10.42,3095938.0
2023-01-19 09:30:00,10.13,10.21,10.06,10.13,3685443.0,10.13,10.21,10.06,10.13,3685443.0
2023-01-19 09:40:00,10.13,10.21,10.06,10.09,1878390.0,10.13,10.21,10.06,10.09,1878390.0
2023-01-19 09:50:00,10.1,10.2,10.09,10.13,1839669.0,10.1,10.2,10.09,10.13,1839669.0
2023-01-19 10:00:00,10.13,10.22,10.11,10.16,1093146.0,10.13,10.22,10.11,10.16,1093146.0
2023-01-19 10:10:00,10.17,10.17,10.02,10.04,1364997.0,10.17,10.17,10.02,10.04,1364997.0
2023-01-19 10:20:00,10.05,10.06,9.95,9.97,1647485.0,10.05,10.06,9.95,9.97,1647485.0
2023-01-19 10:30:00,9.97,10.12,9.96,10.05,1628292.0,9.97,10.12,9.96,10.05,1628292.0
2023-01-19 10:40:00,10.05,10.08,10.03,10.05,854426.0,10.05,10.08,10.03,10.05,854426.0
2023-01-19 10:50:00,10.06,10.07,10.0,10.04,486315.0,10.06,10.07,10.0,10.04,486315.0
2023-01-19 11:00:00,10.04,10.06,9.98,9.99,922848.0,10.04,10.06,9.98,9.99,922848.0
2023-01-19 11:10:00,10.0,10.01,9.95,9.96,760191.0,10.0,10.01,9.95,9.96,760191.0
2023-01-19 11:20:00,9.97,9.99,9.92,9.95,1012097.0,9.97,9.99,9.92,9.95,1012097.0
2023-01-19 11:30:00,9.95,9.99,9.93,9.99,645419.0,9.95,9.99,9.93,9.99,645419.0
2023-01-19 11:40:00,9.98,10.0,9.95,10.0,948165.0,9.98,10.0,9.95,10.0,948165.0
2023-01-19 11:50:00,9.99,10.03,9.98,10.0,648804.0,9.99,10.03,9.98,10.0,648804.0
2023-01-19 12:00:00,10.0,10.08,9.98,10.05,983988.0,10.0,10.08,9.98,10.05,983988.0
2023-01-19 12:10:00,10.06,10.13,10.05,10.12,609047.0,10.06,10.13,10.05,10.12,609047.0
2023-01-19 12:20:00,10.13,10.13,10.06,10.07,415117.0,10.13,10.13,10.06,10.07,415117.0
2023-01-19 12:30:00,10.06,10.07,10.03,10.05,406151.0,10.06,10.07,10.03,10.05,406151.0
2023-01-19 12:40:00,10.04,10.07,10.03,10.04,399241.0,10.04,10.07,10.03,10.04,399241.0
2023-01-19 12:50:00,10.04,10.05,10.0,10.04,483499.0,10.04,10.05,10.0,10.04,483499.0
2023-01-19 13:00:00,10.04,10.1,10.02,10.08,590238.0,10.04,10.1,10.02,10.08,590238.0
2023-01-19 13:10:00,10.08,10.12,10.04,10.11,966767.0,10.08,10.12,10.04,10.11,966767.0
2023-01-19 13:20:00,10.11,10.12,10.06,10.07,706300.0,10.11,10.12,10.06,10.07,706300.0
2023-01-19 13:30:00,10.07,10.15,10.06,10.15,873607.0,10.07,10.15,10.06,10.15,873607.0
2023-01-19 13:40:00,10.15,10.16,10.09,10.1,758548.0,10.15,10.16,10.09,10.1,758548.0
2023-01-19 13:50:00,10.1,10.11,10.04,10.05,1144412.0,10.1,10.11,10.04,10.05,1144412.0
2023-01-19 14:00:00,10.05,10.07,10.01,10.05,1394923.0,10.05,10.07,10.01,10.05,1394923.0
2023-01-19 14:10:00,10.06,10.11,10.05,10.11,348355.0,10.06,10.11,10.05,10.11,348355.0
2023-01-19 14:20:00,10.11,10.18,10.1,10.18,822985.0,10.11,10.18,10.1,10.18,822985.0
2023-01-19 14:30:00,10.17,10.19,10.15,10.17,330451.0,10.17,10.19,10.15,10.17,330451.0
2023-01-19 14:40:00,10.17,10.2,10.16,10.18,500771.0,10.17,10.2,10.16,10.18,500771.0
2023-01-19 14:50:00,10.18,10.21,10.16,10.2,506799.0,10.18,10.21,10.16,10.2,506799.0
2023-01-19 15:00:00,10.21,10.24,10.18,10.19,783090.0,10.21,10.24,10.18,10.19,783090.0
2023-01-19 15:10:00,10.19,10.22,10.15,10.17,892187.0,10.19,10.22,10.15,10.17,892187.0
2023-01-19 15:20:00,10.17,10.18,10.13,10.13,782158.0,10.17,10.18,10.13,10.13,782158.0
2023-01-19 15:30:00,10.14,10.14,10.09,10.13,1137227.0,10.14,10.14,10.09,10.13,1137227.0
2023-01-19 15:40:00,10.13,10.15,10.12,10.13,922852.0,10.13,10.15,10.12,10.13,922852.0
2023-01-19 15:50:00,10.13,10.14,10.1,10.13,2927411.0,10.13,10.14,10.1,10.13,2927411.0
2023-01-20 09:30:00,10.28,10.3,10.18,10.23,2270737.0,10.28,10.3,10.18,10.23,2270737.0
2023-01-20 09:40:00,10.22,10.27,10.16,10.22,1118028.0,10.22,10.27,10.16,10.22,1118028.0
2023-01-20 09:50:00,10.22,10.37,10.22,10.34,1741550.0,10.22,10.37,10.22,10.34,1741550.0
2023-01-20 10:00:00,10.34,10.42,10.3,10.37,1401180.0,10.34,10.42,10.3,10.37,1401180.0
2023-01-20 10:10:00,10.37,10.38,10.31,10.33,861558.0,10.37,10.38,10.31,10.33,861558.0
2023-01-20 10:20:00,10.34,10.39,10.3,10.39,794911.0,10.34,10.39,10.3,10.39,794911.0
2023-01-20 10:30:00,10.38,10.41,10.34,10.35,835092.0,10.38,10.41,10.34,10.35,835092.0
2023-01-20 10:40:00,10.35,10.37,10.32,10.36,692131.0,10.35,10.37,10.32,10.36,692131.0
2023-01-20 10:50:00,10.36,10.38,10.33,10.37,539647.0,10.36,10.38,10.33,10.37,539647.0
2023-01-20 11:00:00,10.36,10.46,10.36,10.46,786134.0,10.36,10.46,10.36,10.46,786134.0
2023-01-20 11:10:00,10.46,10.49,10.45,10.49,788019.0,10.46,10.49,10.45,10.49,788019.0
2023-01-20 11:20:00,10.49,10.54,10.47,10.51,1007087.0,10.49,10.54,10.47,10.51,1007087.0
2023-01-20 11:30:00,10.52,10.54,10.47,10.48,1000903.0,10.52,10.54,10.47,10.48,1000903.0
2023-01-20 11:40:00,10.49,10.52,10.48,10.51,601280.0,10.49,10.52,10.48,10.51,601280.0
2023-01-20 11:50:00,10.52,10.52,10.47,10.49,315651.0,10.52,10.52,10.47,10.49,315651.0
2023-01-20 12:00:00,10.49,10.53,10.48,10.52,422344.0,10.49,10.53,10.48,10.52,422344.0
2023-01-20 12:10:00,10.53,10.59,10.51,10.53,1551162.0,10.53,10.59,10.51,10.53,1551162.0
2023-01-20 12:20:00,10.53,10.55,10.49,10.55,727523.0,10.53,10.55,10.49,10.55,727523.0
2023-01-20 12:30:00,10.54,10.57,10.52,10.57,483269.0,10.54,10.57,10.52,10.57,483269.0
2023-01-20 12:40:00,10.57,10.57,10.54,10.55,293698.0,10.57,10.57,10.54,10.55,293698.0
2023-01-20 12:50:00,10.55,10.56,10.5,10.51,315682.0,10.55,10.56,10.5,10.51,315682.0
2023-01-20 13:00:00,10.51,10.53,10.5,10.51,447425.0,10.51,10.53,10.5,10.51,447425.0
2023-01-20 13:10:00,10.51,10.57,10.48,10.52,810843.0,10.51,10.57,10.48,10.52,810843.0
2023-01-20 13:20:00,10.52,10.56,10.51,10.54,764914.0,10.52,10.56,10.51,10.54,764914.0
2023-01-20 13:30:00,10.54,10.6,10.53,10.59,720474.0,10.54,10.6,10.53,10.59,720474.0
2023-01-20 13:40:00,10.6,10.6,10.57,10.6,646984.0,10.6,10.6,10.57,10.6,646984.0
2023-01-20 13:50:00,10.6,10.62,10.57,10.6,798760.0,10.6,10.62,10.57,10.6,798760.0
2023-01-20 14:00:00,10.61,10.62,10.56,10.56,507135.0,10.61,10.62,10.56,10.56,507135.0
2023-01-20 14:10:00,10.57,10.58,10.55,10.55,448604.0,10.57,10.58,10.55,10.55,448604.0
2023-01-20 14:20:00,10.56,10.57,10.55,10.55,310188.0,10.56,10.57,10.55,10.55,310188.0
2023-01-20 14:30:00,10.55,10.58,10.52,10.54,516552.0,10.55,10.58,10.52,10.54,516552.0
2023-01-20 14:40:00,10.54,10.55,10.5,10.51,381708.0,10.54,10.55,10.5,10.51,381708.0
2023-01-20 14:50:00,10.52,10.52,10.47,10.49,684309.0,10.52,10.52,10.47,10.49,684309.0
2023-01-20 15:00:00,10.49,10.52,10.47,10.51,972519.0,10.49,10.52,10.47,10.51,972519.0
2023-01-20 15:10:00,10.51,10.54,10.5,10.53,462687.0,10.51,10.54,10.5,10.53,462687.0
2023-01-20 15:20:00,10.53,10.57,10.51,10.55,775584.0,10.53,10.57,10.51,10.55,775584.0
2023-01-20 15:30:00,10.55,10.58,10.54,10.55,805189.0,10.55,10.58,10.54,10.55,805189.0
2023-01-20 15:40:00,10.56,10.56,10.52,10.52,1275662.0,10.56,10.56,10.52,10.52,1275662.0
2023-01-20 15:50:00,10.52,10.53,10.46,10.47,4478586.0,10.52,10.53,10.46,10.47,4478586.0
2023-01-23 09:30:00,10.64,10.7,10.53,10.59,1722990.0,10.64,10.7,10.53,10.59,1722990.0
2023-01-23 09:40:00,10.59,10.72,10.59,10.71,1252445.0,10.59,10.72,10.59,10.71,1252445.0
2023-01-23 09:50:00,10.71,10.75,10.66,10.7,1249175.0,10.71,10.75,10.66,10.7,1249175.0
2023-01-23 10:00:00,10.7,10.75,10.69,10.74,705888.0,10.7,10.75,10.69,10.74,705888.0
2023-01-23 10:10:00,10.74,10.83,10.72,10.8,1215274.0,10.74,10.83,10.72,10.8,1215274.0
2023-01-23 10:20:00,10.8,10.83,10.75,10.81,769929.0,10.8,10.83,10.75,10.81,769929.0
2023-01-23 10:30:00,10.81,10.83,10.74,10.74,632002.0,10.81,10.83,10.74,10.74,632002.0
2023-01-23 10:40:00,10.75,10.77,10.71,10.75,804244.0,10.75,10.77,10.71,10.75,804244.0
2023-01-23 10:50:00,10.75,10.76,10.67,10.69,858263.0,10.75,10.76,10.67,10.69,858263.0
2023-01-23 11:00:00,10.68,10.69,10.63,10.65,1531943.0,10.68,10.69,10.63,10.65,1531943.0
2023-01-23 11:10:00,10.65,10.68,10.63,10.68,801553.0,10.65,10.68,10.63,10.68,801553.0
2023-01-23 11:20:00,10.68,10.72,10.65,10.69,1067077.0,10.68,10.72,10.65,10.69,1067077.0
2023-01-23 11:30:00,10.69,10.78,10.69,10.78,898754.0,10.69,10.78,10.69,10.78,898754.0
2023-01-23 11:40:00,10.78,10.79,10.73,10.76,987554.0,10.78,10.79,10.73,10.76,987554.0
2023-01-23 11:50:00,10.76,10.76,10.72,10.73,433449.0,10.76,10.76,10.72,10.73,433449.0
2023-01-23 12:00:00,10.73,10.77,10.69,10.71,699794.0,10.73,10.77,10.69,10.71,699794.0
2023-01-23 12:10:00,10.7,10.74,10.7,10.74,370392.0,10.7,10.74,10.7,10.74,370392.0
2023-01-23 12:20:00,10.74,10.78,10.72,10.76,512233.0,10.74,10.78,10.72,10.76,512233.0
2023-01-23 12:30:00,10.76,10.78,10.73,10.75,362869.0,10.76,10.78,10.73,10.75,362869.0
2023-01-23 12:40:00,10.75,10.76,10.72,10.75,303505.0,10.75,10.76,10.72,10.75,303505.0
2023-01-23 12:50:00,10.75,10.77,10.73,10.76,313496.0,10.75,10.77,10.73,10.76,313496.0
2023-01-23 13:00:00,10.77,10.78,10.75,10.78,399303.0,10.77,10.78,10.75,10.78,399303.0
2023-01-23 13:10:00,10.78,10.8,10.76,10.79,382043.0,10.78,10.8,10.76,10.79,382043.0
2023-01-23 13:20:00,10.8,10.82,10.79,10.8,540409.0,10.8,10.82,10.79,10.8,540409.0
2023-01-23 13:30:00,10.8,10.82,10.78,10.78,322396.0,10.8,10.82,10.78,10.78,322396.0
2023-01-23 13:40:00,10.79,10.83,10.78,10.81,326114.0,10.79,10.83,10.78,10.81,326114.0
2023-01-23 13:50:00,10.81,10.83,10.78,10.8,385939.0,10.81,10.83,10.78,10.8,385939.0
2023-01-23 14:00:00,10.79,10.79,10.76,10.79,270160.0,10.79,10.79,10.76,10.79,270160.0
2023-01-23 14:10:00,10.79,10.82,10.77,10.82,327868.0,10.79,10.82,10.77,10.82,327868.0
2023-01-23 14:20:00,10.81,10.82,10.76,10.77,417730.0,10.81,10.82,10.76,10.77,417730.0
2023-01-23 14:30:00,10.78,10.8,10.75,10.76,432973.0,10.78,10.8,10.75,10.76,432973.0
2023-01-23 14:40:00,10.76,10.77,10.7,10.73,777175.0,10.76,10.77,10.7,10.73,777175.0
2023-01-23 14:50:00,10.72,10.78,10.71,10.76,465925.0,10.72,10.78,10.71,10.76,465925.0
2023-01-23 15:00:00,10.76,10.76,10.72,10.74,471879.0,10.76,10.76,10.72,10.74,471879.0
2023-01-23 15:10:00,10.75,10.79,10.74,10.78,468687.0,10.75,10.79,10.74,10.78,468687.0
2023-01-23 15:20:00,10.78,10.79,10.73,10.74,612826.0,10.78,10.79,10.73,10.74,612826.0
2023-01-23 15:30:00,10.74,10.75,10.68,10.69,876840.0,10.74,10.75,10.68,10.69,876840.0
2023-01-23 15:40:00,10.68,10.71,10.65,10.68,988838.0,10.68,10.71,10.65,10.68,988838.0
2023-01-23 15:50:00,10.69,10.73,10.68,10.72,2214223.0,10.69,10.73,10.68,10.72,2214223.0
2023-01-24 09:30:00,10.72,10.72,10.4,10.6,1717975.0,10.72,10.72,10.4,10.6,1717975.0
2023-01-24 09:40:00,10.6,10.79,10.56,10.77,1407404.0,10.6,10.79,10.56,10.77,1407404.0
2023-01-24 09:50:00,10.77,10.83,10.7,10.71,1086995.0,10.77,10.83,10.7,10.71,1086995.0
2023-01-24 10:00:00,10.71,10.73,10.6,10.7,1576594.0,10.71,10.73,10.6,10.7,1576594.0
2023-01-24 10:10:00,10.7,10.8,10.67,10.73,824790.0,10.7,10.8,10.67,10.73,824790.0
2023-01-24 10:20:00,10.74,10.8,10.7,10.78,971768.0,10.74,10.8,10.7,10.78,971768.0
2023-01-24 10:30:00,10.78,10.84,10.75,10.84,1153446.0,10.78,10.84,10.75,10.84,1153446.0
2023-01-24 10:40:00,10.84,10.93,10.83,10.87,1689578.0,10.84,10.93,10.83,10.87,1689578.0
2023-01-24 10:50:00,10.87,10.94,10.86,10.91,1166430.0,10.87,10.94,10.86,10.91,1166430.0
2023-01-24 11:00:00,10.91,10.95,10.9,10.95,908405.0,10.91,10.95,10.9,10.95,908405.0
2023-01-24 11:10:00,10.94,10.96,10.86,10.89,1259268.0,10.94,10.96,10.86,10.89,1259268.0
2023-01-24 11:20:00,10.89,10.91,10.87,10.89,618462.0,10.89,10.91,10.87,10.89,618462.0
2023-01-24 11:30:00,10.9,10.9,10.82,10.87,553344.0,10.9,10.9,10.82,10.87,553344.0
2023-01-24 11:40:00,10.88,10.88,10.84,10.87,425915.0,10.88,10.88,10.84,10.87,425915.0
2023-01-24 11:50:00,10.87,10.89,10.82,10.84,472793.0,10.87,10.89,10.82,10.84,472793.0
2023-01-24 12:00:00,10.84,10.86,10.79,10.85,678940.0,10.84,10.86,10.79,10.85,678940.0
2023-01-24 12:10:00,10.86,10.87,10.83,10.85,343556.0,10.86,10.87,10.83,10.85,343556.0
2023-01-24 12:20:00,10.85,10.86,10.82,10.85,292567.0,10.85,10.86,10.82,10.85,292567.0
2023-01-24 12:30:00,10.85,10.85,10.79,10.79,363523.0,10.85,10.85,10.79,10.79,363523.0
2023-01-24 12:40:00,10.79,10.81,10.77,10.78,323377.0,10.79,10.81,10.77,10.78,323377.0
2023-01-24 12:50:00,10.78,10.81,10.77,10.79,283561.0,10.78,10.81,10.77,10.79,283561.0
2023-01-24 13:00:00,10.79,10.79,10.75,10.77,494164.0,10.79,10.79,10.75,10.77,494164.0
2023-01-24 13:10:00,10.77,10.81,10.76,10.8,470386.0,10.77,10.81,10.76,10.8,470386.0
2023-01-24 13:20:00,10.8,10.81,10.76,10.77,321370.0,10.8,10.81,10.76,10.77,321370.0
2023-01-24 13:30:00,10.77,10.8,10.75,10.77,331494.0,10.77,10.8,10.75,10.77,331494.0
2023-01-24 13:40:00,10.77,10.8,10.76,10.78,282734.0,10.77,10.8,10.76,10.78,282734.0
2023-01-24 13:50:00,10.77,10.79,10.76,10.78,366311.0,10.77,10.79,10.76,10.78,366311.0
2023-01-24 14:00:00,10.78,10.78,10.73,10.74,555257.0,10.78,10.78,10.73,10.74,555257.0
2023-01-24 14:10:00,10.75,10.75,10.71,10.72,408285.0,10.75,10.75,10.71,10.72,408285.0
2023-01-24 14:20:00,10.73,10.74,10.71,10.72,254518.0,10.73,10.74,10.71,10.72,254518.0
2023-01-24 14:30:00,10.73,10.73,10.71,10.71,266099.0,10.73,10.73,10.71,10.71,266099.0
2023-01-24 14:40:00,10.71,10.73,10.7,10.71,333326.0,10.71,10.73,10.7,10.71,333326.0
2023-01-24 14:50:00,10.71,10.76,10.7,10.75,314275.0,10.71,10.76,10.7,10.75,314275.0
2023-01-24 15:00:00,10.75,10.77,10.74,10.74,377101.0,10.75,10.77,10.74,10.74,377101.0
2023-01-24 15:10:00,10.75,10.75,10.67,10.67,723689.0,10.75,10.75,10.67,10.67,723689.0
2023-01-24 15:20:00,10.68,10.71,10.66,10.7,901775.0,10.68,10.71,10.66,10.7,901775.0
2023-01-24 15:30:00,10.7,10.7,10.65,10.66,625810.0,10.7,10.7,10.65,10.66,625810.0
2023-01-24 15:40:00,10.66,10.68,10.63,10.68,1113225.0,10.66,10.68,10.63,10.68,1113225.0
2023-01-24 15:50:00,10.68,10.71,10.67,10.68,1978488.0,10.68,10.71,10.67,10.68,1978488.0
2023-01-25 09:30:00,10.49,10.59,10.38,10.54,2784164.0,10.49,10.59,10.38,10.54,2784164.0
2023-01-25 09:40:00,10.54,10.58,10.45,10.5,1576982.0,10.54,10.58,10.45,10.5,1576982.0
2023-01-25 09:50:00,10.5,10.51,10.38,10.39,1048532.0,10.5,10.51,10.38,10.39,1048532.0
2023-01-25 10:00:00,10.39,10.47,10.38,10.46,1040932.0,10.39,10.47,10.38,10.46,1040932.0
2023-01-25 10:10:00,10.46,10.53,10.43,10.49,701668.0,10.46,10.53,10.43,10.49,701668.0
2023-01-25 10:20:00,10.49,10.54,10.46,10.54,507179.0,10.49,10.54,10.46,10.54,507179.0
2023-01-25 10:30:00,10.54,10.56,10.5,10.52,594784.0,10.54,10.56,10.5,10.52,594784.0
2023-01-25 10:40:00,10.52,10.61,10.51,10.56,852538.0,10.52,10.61,10.51,10.56,852538.0
2023-01-25 10:50:00,10.56,10.6,10.53,10.6,594849.0,10.56,10.6,10.53,10.6,594849.0
2023-01-25 11:00:00,10.6,10.67,10.58,10.67,758868.0,10.6,10.67,10.58,10.67,758868.0
2023-01-25 11:10:00,10.66,10.75,10.66,10.74,1071546.0,10.66,10.75,10.66,10.74,1071546.0
2023-01-25 11:20:00,10.74,10.76,10.71,10.74,591505.0,10.74,10.76,10.71,10.74,591505.0
2023-01-25 11:30:00,10.75,10.78,10.72,10.77,658965.0,10.75,10.78,10.72,10.77,658965.0
2023-01-25 11:40:00,10.77,10.77,10.71,10.72,506936.0,10.77,10.77,10.71,10.72,506936.0
2023-01-25 11:50:00,10.73,10.77,10.7,10.74,445877.0,10.73,10.77,10.7,10.74,445877.0
2023-01-25 12:00:00,10.73,10.75,10.7,10.74,433872.0,10.73,10.75,10.7,10.74,433872.0
2023-01-25 12:10:00,10.74,10.75,10.68,10.73,428984.0,10.74,10.75,10.68,10.73,428984.0
2023-01-25 12:20:00,10.72,10.75,10.71,10.75,306917.0,10.72,10.75,10.71,10.75,306917.0
2023-01-25 12:30:00,10.74,10.77,10.74,10.76,428900.0,10.74,10.77,10.74,10.76,428900.0
2023-01-25 12:40:00,10.76,10.77,10.73,10.74,241697.0,10.76,10.77,10.73,10.74,241697.0
2023-01-25 12:50:00,10.74,10.76,10.73,10.75,198703.0,10.74,10.76,10.73,10.75,198703.0
2023-01-25 13:00:00,10.75,10.78,10.74,10.77,308161.0,10.75,10.78,10.74,10.77,308161.0
2023-01-25 13:10:00,10.77,10.77,10.73,10.74,548083.0,10.77,10.77,10.73,10.74,548083.0
2023-01-25 13:20:00,10.75,10.77,10.74,10.77,286008.0,10.75,10.77,10.74,10.77,286008.0
2023-01-25 13:30:00,10.76,10.78,10.73,10.77,513082.0,10.76,10.78,10.73,10.77,513082.0
2023-01-25 13:40:00,10.77,10.83,10.77,10.82,724147.0,10.77,10.83,10.77,10.82,724147.0
2023-01-25 13:50:00,10.83,10.85,10.81,10.82,456991.0,10.83,10.85,10.81,10.82,456991.0
2023-01-25 14:00:00,10.82,10.84,10.8,10.81,394192.0,10.82,10.84,10.8,10.81,394192.0
2023-01-25 14:10:00,10.81,10.88,10.8,10.87,608980.0,10.81,10.88,10.8,10.87,608980.0
2023-01-25 14:20:00,10.87,10.87,10.79,10.8,535033.0,10.87,10.87,10.79,10.8,535033.0
2023-01-25 14:30:00,10.8,10.82,10.78,10.79,321271.0,10.8,10.82,10.78,10.79,321271.0
2023-01-25 14:40:00,10.79,10.83,10.79,10.82,271322.0,10.79,10.83,10.79,10.82,271322.0
2023-01-25 14:50:00,10.82,10.87,10.81,10.86,426810.0,10.82,10.87,10.81,10.86,426810.0
2023-01-25 15:00:00,10.86,10.9,10.85,10.89,681813.0,10.86,10.9,10.85,10.89,681813.0
2023-01-25 15:10:00,10.89,10.89,10.84,10.86,516436.0,10.89,10.89,10.84,10.86,516436.0
2023-01-25 15:20:00,10.85,10.87,10.83,10.87,608873.0,10.85,10.87,10.83,10.87,608873.0
2023-01-25 15:30:00,10.87,10.88,10.84,10.87,585499.0,10.87,10.88,10.84,10.87,585499.0
2023-01-25 15:40:00,10.87,10.88,10.84,10.85,874620.0,10.87,10.88,10.84,10.85,874620.0
2023-01-25 15:50:00,10.86,10.88,10.85,10.88,1675071.0,10.86,10.88,10.85,10.88,1675071.0
2023-01-26 09:30:00,11.0,11.09,10.89,10.93,2562386.0,11.0,11.09,10.89,10.93,2562386.0
2023-01-26 09:40:00,10.93,10.98,10.76,10.76,2242324.0,10.93,10.98,10.76,10.76,2242324.0
2023-01-26 09:50:00,10.77,10.79,10.68,10.77,1160528.0,10.77,10.79,10.68,10.77,1160528.0
2023-01-26 10:00:00,10.77,10.8,10.7,10.71,2310635.0,10.77,10.8,10.7,10.71,2310635.0
2023-01-26 10:10:00,10.71,10.82,10.7,10.78,679901.0,10.71,10.82,10.7,10.78,679901.0
2023-01-26 10:20:00,10.78,10.79,10.74,10.77,557056.0,10.78,10.79,10.74,10.77,557056.0
2023-01-26 10:30:00,10.76,10.78,10.65,10.65,817617.0,10.76,10.78,10.65,10.65,817617.0
2023-01-26 10:40:00,10.65,10.73,10.65,10.71,653329.0,10.65,10.73,10.65,10.71,653329.0
2023-01-26 10:50:00,10.71,10.72,10.59,10.6,947890.0,10.71,10.72,10.59,10.6,947890.0
2023-01-26 11:00:00,10.6,10.64,10.57,10.62,710928.0,10.6,10.64,10.57,10.62,710928.0
2023-01-26 11:10:00,10.62,10.71,10.61,10.69,684699.0,10.62,10.71,10.61,10.69,684699.0
2023-01-26 11:20:00,10.69,10.69,10.64,10.68,537050.0,10.69,10.69,10.64,10.68,537050.0
2023-01-26 11:30:00,10.67,10.72,10.66,10.68,547102.0,10.67,10.72,10.66,10.68,547102.0
2023-01-26 11:40:00,10.68,10.74,10.67,10.74,412424.0,10.68,10.74,10.67,10.74,412424.0
2023-01-26 11:50:00,10.74,10.74,10.67,10.68,401274.0,10.74,10.74,10.67,10.68,401274.0
2023-01-26 12:00:00,10.68,10.73,10.67,10.7,332306.0,10.68,10.73,10.67,10.7,332306.0
2023-01-26 12:10:00,10.7,10.73,10.67,10.68,323229.0,10.7,10.73,10.67,10.68,323229.0
2023-01-26 12:20:00,10.68,10.7,10.65,10.66,387453.0,10.68,10.7,10.65,10.66,387453.0
2023-01-26 12:30:00,10.66,10.7,10.65,10.7,249136.0,10.66,10.7,10.65,10.7,249136.0
2023-01-26 12:40:00,10.69,10.72,10.65,10.66,381243.0,10.69,10.72,10.65,10.66,381243.0
2023-01-26 12:50:00,10.67,10.7,10.65,10.67,292172.0,10.67,10.7,10.65,10.67,292172.0
2023-01-26 13:00:00,10.67,10.67,10.61,10.62,575262.0,10.67,10.67,10.61,10.62,575262.0
2023-01-26 13:10:00,10.62,10.63,10.58,10.59,314248.0,10.62,10.63,10.58,10.59,314248.0
2023-01-26 13:20:00,10.59,10.61,10.58,10.6,433681.0,10.59,10.61,10.58,10.6,433681.0
2023-01-26 13:30:00,10.6,10.65,10.59,10.64,583608.0,10.6,10.65,10.59,10.64,583608.0
2023-01-26 13:40:00,10.63,10.67,10.62,10.67,687325.0,10.63,10.67,10.62,10.67,687325.0
2023-01-26 13:50:00,10.67,10.67,10.61,10.65,696620.0,10.67,10.67,10.61,10.65,696620.0
2023-01-26 14:00:00,10.65,10.65,10.61,10.62,544464.0,10.65,10.65,10.61,10.62,544464.0
2023-01-26 14:10:00,10.61,10.62,10.6,10.62,211421.0,10.61,10.62,10.6,10.62,211421.0
2023-01-26 14:20:00,10.62,10.63,10.59,10.6,294319.0,10.62,10.63,10.59,10.6,294319.0
2023-01-26 14:30:00,10.6,10.63,10.58,10.59,557301.0,10.6,10.63,10.58,10.59,557301.0
2023-01-26 14:40:00,10.59,10.62,10.59,10.61,416425.0,10.59,10.62,10.59,10.61,416425.0
2023-01-26 14:50:00,10.61,10.62,10.6,10.61,142019.0,10.61,10.62,10.6,10.61,142019.0
2023-01-26 15:00:00,10.62,10.62,10.57,10.59,375726.0,10.62,10.62,10.57,10.59,375726.0
2023-01-26 15:10:00,10.59,10.62,10.58,10.61,254824.0,10.59,10.62,10.58,10.61,254824.0
2023-01-26 15:20:00,10.6,10.62,10.58,10.59,640317.0,10.6,10.62,10.58,10.59,640317.0
2023-01-26 15:30:00,10.59,10.6,10.57,10.59,719431.0,10.59,10.6,10.57,10.59,719431.0
2023-01-26 15:40:00,10.59,10.61,10.58,10.61,923696.0,10.59,10.61,10.58,10.61,923696.0
2023-01-26 15:50:00,10.6,10.64,10.6,10.63,2513365.0,10.6,10.64,10.6,10.63,2513365.0
2023-01-27 09:30:00,10.78,11.07,10.76,11.03,4996409.0,10.78,11.07,10.76,11.03,4996409.0
2023-01-27 09:40:00,11.03,11.08,10.92,10.92,1614953.0,11.03,11.08,10.92,10.92,1614953.0
2023-01-27 09:50:00,10.93,10.96,10.83,10.88,1208147.0,10.93,10.96,10.83,10.88,1208147.0
2023-01-27 10:00:00,10.88,10.96,10.85,10.93,2282250.0,10.88,10.96,10.85,10.93,2282250.0
2023-01-27 10:10:00,10.96,11.03,10.96,11.01,1512848.0,10.96,11.03,10.96,11.01,1512848.0
2023-01-27 10:20:00,11.01,11.02,10.94,11.0,1126504.0,11.01,11.02,10.94,11.0,1126504.0
2023-01-27 10:30:00,11.01,11.04,10.99,11.01,1055042.0,11.01,11.04,10.99,11.01,1055042.0
2023-01-27 10:40:00,11.01,11.02,10.9,10.95,982410.0,11.01,11.02,10.9,10.95,982410.0
2023-01-27 10:50:00,10.94,10.98,10.91,10.93,933232.0,10.94,10.98,10.91,10.93,933232.0
2023-01-27 11:00:00,10.92,10.94,10.9,10.91,774886.0,10.92,10.94,10.9,10.91,774886.0
2023-01-27 11:10:00,10.91,10.95,10.87,10.94,843689.0,10.91,10.95,10.87,10.94,843689.0
2023-01-27 11:20:00,10.94,10.96,10.91,10.91,519369.0,10.94,10.96,10.91,10.91,519369.0
2023-01-27 11:30:00,10.92,10.96,10.91,10.92,610173.0,10.92,10.96,10.91,10.92,610173.0
2023-01-27 11:40:00,10.93,10.94,10.9,10.91,419833.0,10.93,10.94,10.9,10.91,419833.0
2023-01-27 11:50:00,10.92,10.95,10.9,10.9,722578.0,10.92,10.95,10.9,10.9,722578.0
2023-01-27 12:00:00,10.91,10.92,10.89,10.92,588268.0,10.91,10.92,10.89,10.92,588268.0
2023-01-27 12:10:00,10.92,10.96,10.91,10.96,631473.0,10.92,10.96,10.91,10.96,631473.0
2023-01-27 12:20:00,10.95,10.97,10.94,10.94,483974.0,10.95,10.97,10.94,10.94,483974.0
2023-01-27 12:30:00,10.95,10.96,10.91,10.92,330961.0,10.95,10.96,10.91,10.92,330961.0
2023-01-27 12:40:00,10.92,10.92,10.89,10.91,422365.0,10.92,10.92,10.89,10.91,422365.0
2023-01-27 12:50:00,10.91,10.94,10.9,10.92,678750.0,10.91,10.94,10.9,10.92,678750.0
2023-01-27 13:00:00,10.92,10.98,10.91,10.96,926679.0,10.92,10.98,10.91,10.96,926679.0
2023-01-27 13:10:00,10.96,10.97,10.95,10.96,355596.0,10.96,10.97,10.95,10.96,355596.0
2023-01-27 13:20:00,10.97,11.0,10.95,10.99,1111500.0,10.97,11.0,10.95,10.99,1111500.0
2023-01-27 13:30:00,10.99,11.0,10.97,11.0,564962.0,10.99,11.0,10.97,11.0,564962.0
2023-01-27 13:40:00,10.99,11.05,10.96,11.04,1115696.0,10.99,11.05,10.96,11.04,1115696.0
2023-01-27 13:50:00,11.04,11.08,11.03,11.05,779695.0,11.04,11.08,11.03,11.05,779695.0
2023-01-27 14:00:00,11.05,11.12,11.04,11.1,1603564.0,11.05,11.12,11.04,11.1,1603564.0
2023-01-27 14:10:00,11.1,11.13,11.07,11.12,1087128.0,11.1,11.13,11.07,11.12,1087128.0
2023-01-27 14:20:00,11.12,11.16,11.1,11.14,669268.0,11.12,11.16,11.1,11.14,669268.0
2023-01-27 14:30:00,11.14,11.19,11.14,11.17,1406333.0,11.14,11.19,11.14,11.17,1406333.0
2023-01-27 14:40:00,11.17,11.23,11.15,11.22,1221753.0,11.17,11.23,11.15,11.22,1221753.0
2023-01-27 14:50:00,11.21,11.24,11.19,11.2,857500.0,11.21,11.24,11.19,11.2,857500.0
2023-01-27 15:00:00,11.19,11.25,11.19,11.24,804352.0,11.19,11.25,11.19,11.24,804352.0
2023-01-27 15:10:00,11.24,11.25,11.19,11.21,820535.0,11.24,11.25,11.19,11.21,820535.0
2023-01-27 15:20:00,11.21,11.21,11.16,11.17,1033198.0,11.21,11.21,11.16,11.17,1033198.0
2023-01-27 15:30:00,11.17,11.18,11.1,11.1,1194771.0,11.17,11.18,11.1,11.1,1194771.0
2023-01-27 15:40:00,11.1,11.12,11.05,11.05,2071355.0,11.1,11.12,11.05,11.05,2071355.0
2023-01-27 15:50:00,11.05,11.07,10.99,11.02,3339300.0,11.05,11.07,10.99,11.02,3339300.0
2023-01-30 09:30:00,10.83,11.06,10.74,11.01,3142870.0,10.83,11.06,10.74,11.01,3142870.0
2023-01-30 09:40:00,11.0,11.19,10.97,11.17,1655954.0,11.0,11.19,10.97,11.17,1655954.0
2023-01-30 09:50:00,11.17,11.22,11.05,11.07,1476764.0,11.17,11.22,11.05,11.07,1476764.0
2023-01-30 10:00:00,11.07,11.12,11.05,11.09,1023709.0,11.07,11.12,11.05,11.09,1023709.0
2023-01-30 10:10:00,11.09,11.15,10.99,11.03,1181707.0,11.09,11.15,10.99,11.03,1181707.0
2023-01-30 10:20:00,11.02,11.05,10.92,10.94,1402250.0,11.02,11.05,10.92,10.94,1402250.0
2023-01-30 10:30:00,10.95,10.95,10.86,10.87,838914.0,10.95,10.95,10.86,10.87,838914.0
2023-01-30 10:40:00,10.86,10.89,10.8,10.86,985968.0,10.86,10.89,10.8,10.86,985968.0
2023-01-30 10:50:00,10.85,10.91,10.82,10.91,1237068.0,10.85,10.91,10.82,10.91,1237068.0
2023-01-30 11:00:00,10.91,10.92,10.85,10.9,885119.0,10.91,10.92,10.85,10.9,885119.0
2023-01-30 11:10:00,10.9,11.01,10.9,10.98,825685.0,10.9,11.01,10.9,10.98,825685.0
2023-01-30 11:20:00,10.97,11.0,10.93,10.96,672374.0,10.97,11.0,10.93,10.96,672374.0
2023-01-30 11:30:00,10.96,10.98,10.88,10.9,588275.0,10.96,10.98,10.88,10.9,588275.0
2023-01-30 11:40:00,10.91,10.92,10.87,10.88,600125.0,10.91,10.92,10.87,10.88,600125.0
2023-01-30 11:50:00,10.88,10.9,10.84,10.88,561325.0,10.88,10.9,10.84,10.88,561325.0
2023-01-30 12:00:00,10.89,10.92,10.87,10.89,434009.0,10.89,10.92,10.87,10.89,434009.0
2023-01-30 12:10:00,10.89,10.91,10.85,10.86,431427.0,10.89,10.91,10.85,10.86,431427.0
2023-01-30 12:20:00,10.86,10.88,10.82,10.85,523355.0,10.86,10.88,10.82,10.85,523355.0
2023-01-30 12:30:00,10.85,10.85,10.78,10.79,552229.0,10.85,10.85,10.78,10.79,552229.0
2023-01-30 12:40:00,10.79,10.8,10.75,10.78,520981.0,10.79,10.8,10.75,10.78,520981.0
2023-01-30 12:50:00,10.77,10.78,10.74,10.77,464094.0,10.77,10.78,10.74,10.77,464094.0
2023-01-30 13:00:00,10.76,10.77,10.71,10.71,622891.0,10.76,10.77,10.71,10.71,622891.0
2023-01-30 13:10:00,10.72,10.78,10.71,10.76,568842.0,10.72,10.78,10.71,10.76,568842.0
2023-01-30 13:20:00,10.76,10.81,10.75,10.79,719453.0,10.76,10.81,10.75,10.79,719453.0
2023-01-30 13:30:00,10.79,10.81,10.75,10.76,576419.0,10.79,10.81,10.75,10.76,576419.0
2023-01-30 13:40:00,10.76,10.77,10.73,10.76,477283.0,10.76,10.77,10.73,10.76,477283.0
2023-01-30 13:50:00,10.76,10.77,10.73,10.77,379624.0,10.76,10.77,10.73,10.77,379624.0
2023-01-30 14:00:00,10.76,10.79,10.74,10.75,431462.0,10.76,10.79,10.74,10.75,431462.0
2023-01-30 14:10:00,10.75,10.76,10.71,10.72,475528.0,10.75,10.76,10.71,10.72,475528.0
2023-01-30 14:20:00,10.72,10.73,10.7,10.71,586263.0,10.72,10.73,10.7,10.71,586263.0
2023-01-30 14:30:00,10.7,10.73,10.69,10.71,579015.0,10.7,10.73,10.69,10.71,579015.0
2023-01-30 14:40:00,10.71,10.72,10.68,10.69,394814.0,10.71,10.72,10.68,10.69,394814.0
2023-01-30 14:50:00,10.69,10.7,10.66,10.69,539464.0,10.69,10.7,10.66,10.69,539464.0
2023-01-30 15:00:00,10.69,10.69,10.65,10.67,1070077.0,10.69,10.69,10.65,10.67,1070077.0
2023-01-30 15:10:00,10.68,10.69,10.63,10.63,608215.0,10.68,10.69,10.63,10.63,608215.0
2023-01-30 15:20:00,10.63,10.65,10.61,10.63,585333.0,10.63,10.65,10.61,10.63,585333.0
2023-01-30 15:30:00,10.63,10.69,10.62,10.66,796586.0,10.63,10.69,10.62,10.66,796586.0
2023-01-30 15:40:00,10.67,10.68,10.64,10.65,645165.0,10.67,10.68,10.64,10.65,645165.0
2023-01-30 15:50:00,10.65,10.66,10.62,10.64,2494130.0,10.65,10.66,10.62,10.64,2494130.0
2023-01-31 09:30:00,10.78,10.83,10.64,10.73,2470104.0,10.78,10.83,10.64,10.73,2470104.0
2023-01-31 09:40:00,10.72,10.78,10.69,10.78,1179715.0,10.72,10.78,10.69,10.78,1179715.0
2023-01-31 09:50:00,10.78,10.81,10.68,10.69,1127887.0,10.78,10.81,10.68,10.69,1127887.0
2023-01-31 10:00:00,10.69,10.71,10.58,10.6,2029392.0,10.69,10.71,10.58,10.6,2029392.0
2023-01-31 10:10:00,10.61,10.71,10.6,10.71,965452.0,10.61,10.71,10.6,10.71,965452.0
2023-01-31 10:20:00,10.7,10.74,10.68,10.73,1142579.0,10.7,10.74,10.68,10.73,1142579.0
2023-01-31 10:30:00,10.73,10.76,10.7,10.74,825303.0,10.73,10.76,10.7,10.74,825303.0
2023-01-31 10:40:00,10.74,10.76,10.71,10.76,671502.0,10.74,10.76,10.71,10.76,671502.0
2023-01-31 10:50:00,10.76,10.8,10.74,10.76,682434.0,10.76,10.8,10.74,10.76,682434.0
2023-01-31 11:00:00,10.76,10.78,10.72,10.73,354630.0,10.76,10.78,10.72,10.73,354630.0
2023-01-31 11:10:00,10.73,10.73,10.67,10.69,633548.0,10.73,10.73,10.67,10.69,633548.0
2023-01-31 11:20:00,10.69,10.71,10.67,10.68,471563.0,10.69,10.71,10.67,10.68,471563.0
2023-01-31 11:30:00,10.68,10.74,10.66,10.68,713667.0,10.68,10.74,10.66,10.68,713667.0
2023-01-31 11:40:00,10.69,10.7,10.64,10.65,704697.0,10.69,10.7,10.64,10.65,704697.0
2023-01-31 11:50:00,10.66,10.72,10.65,10.71,532347.0,10.66,10.72,10.65,10.71,532347.0
2023-01-31 12:00:00,10.71,10.75,10.68,10.72,399562.0,10.71,10.75,10.68,10.72,399562.0
2023-01-31 12:10:00,10.72,10.75,10.71,10.74,486608.0,10.72,10.75,10.71,10.74,486608.0
2023-01-31 12:20:00,10.73,10.74,10.71,10.72,294749.0,10.73,10.74,10.71,10.72,294749.0
2023-01-31 12:30:00,10.73,10.74,10.7,10.73,190713.0,10.73,10.74,10.7,10.73,190713.0
2023-01-31 12:40:00,10.74,10.75,10.72,10.74,336289.0,10.74,10.75,10.72,10.74,336289.0
2023-01-31 12:50:00,10.73,10.74,10.71,10.71,231076.0,10.73,10.74,10.71,10.71,231076.0
2023-01-31 13:00:00,10.71,10.74,10.7,10.74,233566.0,10.71,10.74,10.7,10.74,233566.0
2023-01-31 13:10:00,10.74,10.76,10.72,10.74,421230.0,10.74,10.76,10.72,10.74,421230.0
2023-01-31 13:20:00,10.74,10.76,10.72,10.75,293001.0,10.74,10.76,10.72,10.75,293001.0
2023-01-31 13:30:00,10.75,10.76,10.7,10.72,375311.0,10.75,10.76,10.7,10.72,375311.0
2023-01-31 13:40:00,10.71,10.75,10.71,10.75,367811.0,10.71,10.75,10.71,10.75,367811.0
2023-01-31 13:50:00,10.74,10.76,10.73,10.74,197039.0,10.74,10.76,10.73,10.74,197039.0
2023-01-31 14:00:00,10.74,10.78,10.73,10.77,449620.0,10.74,10.78,10.73,10.77,449620.0
2023-01-31 14:10:00,10.77,10.77,10.74,10.76,443520.0,10.77,10.77,10.74,10.76,443520.0
2023-01-31 14:20:00,10.76,10.78,10.75,10.76,279040.0,10.76,10.78,10.75,10.76,279040.0
2023-01-31 14:30:00,10.77,10.8,10.76,10.78,373688.0,10.77,10.8,10.76,10.78,373688.0
2023-01-31 14:40:00,10.77,10.79,10.77,10.79,284607.0,10.77,10.79,10.77,10.79,284607.0
2023-01-31 14:50:00,10.78,10.82,10.77,10.78,459560.0,10.78,10.82,10.77,10.78,459560.0
2023-01-31 15:00:00,10.79,10.8,10.78,10.78,221532.0,10.79,10.8,10.78,10.78,221532.0
2023-01-31 15:10:00,10.78,10.79,10.73,10.75,461848.0,10.78,10.79,10.73,10.75,461848.0
2023-01-31 15:20:00,10.75,10.76,10.72,10.74,406684.0,10.75,10.76,10.72,10.74,406684.0
2023-01-31 15:30:00,10.75,10.79,10.74,10.78,833113.0,10.75,10.79,10.74,10.78,833113.0
2023-01-31 15:40:00,10.78,10.78,10.76,10.77,806189.0,10.78,10.78,10.76,10.77,806189.0
2023-01-31 15:50:00,10.77,10.83,10.77,10.83,2688922.0,10.77,10.83,10.77,10.83,2688922.0
2023-02-01 09:30:00,10.82,10.95,10.82,10.91,2044018.0,10.82,10.95,10.82,10.91,2044018.0
2023-02-01 09:40:00,10.9,10.92,10.83,10.9,1024914.0,10.9,10.92,10.83,10.9,1024914.0
2023-02-01 09:50:00,10.89,10.91,10.87,10.88,894384.0,10.89,10.91,10.87,10.88,894384.0
2023-02-01 10:00:00,10.88,10.89,10.81,10.84,826840.0,10.88,10.89,10.81,10.84,826840.0
2023-02-01 10:10:00,10.84,10.91,10.83,10.86,722815.0,10.84,10.91,10.83,10.86,722815.0
2023-02-01 10:20:00,10.87,10.91,10.83,10.85,804669.0,10.87,10.91,10.83,10.85,804669.0
2023-02-01 10:30:00,10.86,10.86,10.79,10.81,741035.0,10.86,10.86,10.79,10.81,741035.0
2023-02-01 10:40:00,10.8,10.82,10.69,10.71,1072548.0,10.8,10.82,10.69,10.71,1072548.0
2023-02-01 10:50:00,10.72,10.75,10.64,10.66,1156471.0,10.72,10.75,10.64,10.66,1156471.0
2023-02-01 11:00:00,10.65,10.7,10.62,10.7,860523.0,10.65,10.7,10.62,10.7,860523.0
2023-02-01 11:10:00,10.7,10.73,10.69,10.72,591431.0,10.7,10.73,10.69,10.72,591431.0
2023-02-01 11:20:00,10.72,10.75,10.71,10.72,620250.0,10.72,10.75,10.71,10.72,620250.0
2023-02-01 11:30:00,10.72,10.74,10.69,10.71,566472.0,10.72,10.74,10.69,10.71,566472.0
2023-02-01 11:40:00,10.72,10.76,10.71,10.72,534398.0,10.72,10.76,10.71,10.72,534398.0
2023-02-01 11:50:00,10.71,10.81,10.71,10.78,1730607.0,10.71,10.81,10.71,10.78,1730607.0
2023-02-01 12:00:00,10.79,10.83,10.78,10.83,504323.0,10.79,10.83,10.78,10.83,504323.0
2023-02-01 12:10:00,10.83,10.84,10.8,10.81,460603.0,10.83,10.84,10.8,10.81,460603.0
2023-02-01 12:20:00,10.81,10.86,10.8,10.86,500393.0,10.81,10.86,10.8,10.86,500393.0
2023-02-01 12:30:00,10.86,10.89,10.84,10.85,611492.0,10.86,10.89,10.84,10.85,611492.0
2023-02-01 12:40:00,10.85,10.91,10.83,10.9,619772.0,10.85,10.91,10.83,10.9,619772.0
2023-02-01 12:50:00,10.91,10.98,10.9,10.97,933382.0,10.91,10.98,10.9,10.97,933382.0
2023-02-01 13:00:00,10.97,11.0,10.94,10.99,644025.0,10.97,11.0,10.94,10.99,644025.0
2023-02-01 13:10:00,10.99,11.05,10.98,11.0,1282888.0,10.99,11.05,10.98,11.0,1282888.0
2023-02-01 13:20:00,11.0,11.1,10.97,11.09,914719.0,11.0,11.1,10.97,11.09,914719.0
2023-02-01 13:30:00,11.09,11.09,11.01,11.03,622306.0,11.09,11.09,11.01,11.03,622306.0
2023-02-01 13:40:00,11.04,11.04,10.96,10.96,413232.0,11.04,11.04,10.96,10.96,413232.0
2023-02-01 13:50:00,10.96,10.97,10.92,10.92,445264.0,10.96,10.97,10.92,10.92,445264.0
2023-02-01 14:00:00,10.93,11.04,10.85,11.01,1143041.0,10.93,11.04,10.85,11.01,1143041.0
2023-02-01 14:10:00,11.01,11.07,11.0,11.04,864053.0,11.01,11.07,11.0,11.04,864053.0
2023-02-01 14:20:00,11.04,11.06,11.0,11.0,723740.0,11.04,11.06,11.0,11.0,723740.0
2023-02-01 14:30:00,11.01,11.14,10.93,11.12,1852759.0,11.01,11.14,10.93,11.12,1852759.0
2023-02-01 14:40:00,11.13,11.26,11.11,11.23,2143125.0,11.13,11.26,11.11,11.23,2143125.0
2023-02-01 14:50:00,11.24,11.27,11.16,11.18,1485458.0,11.24,11.27,11.16,11.18,1485458.0
2023-02-01 15:00:00,11.18,11.3,11.16,11.28,1799088.0,11.18,11.3,11.16,11.28,1799088.0
2023-02-01 15:10:00,11.27,11.29,11.2,11.23,1265767.0,11.27,11.29,11.2,11.23,1265767.0
2023-02-01 15:20:00,11.23,11.28,11.21,11.27,938552.0,11.23,11.28,11.21,11.27,938552.0
2023-02-01 15:30:00,11.28,11.42,11.27,11.4,2042647.0,11.28,11.42,11.27,11.4,2042647.0
2023-02-01 15:40:00,11.4,11.41,11.31,11.34,2193431.0,11.4,11.41,11.31,11.34,2193431.0
2023-02-01 15:50:00,11.33,11.34,11.25,11.34,3949277.0,11.33,11.34,11.25,11.34,3949277.0
2023-02-02 09:30:00,11.7,11.78,11.6,11.68,3868985.0,11.7,11.78,11.6,11.68,3868985.0
2023-02-02 09:40:00,11.68,11.7,11.61,11.68,1760472.0,11.68,11.7,11.61,11.68,1760472.0
2023-02-02 09:50:00,11.69,11.73,11.5,11.51,2242012.0,11.69,11.73,11.5,11.51,2242012.0
2023-02-02 10:00:00,11.51,11.6,11.47,11.56,2055972.0,11.51,11.6,11.47,11.56,2055972.0
2023-02-02 10:10:00,11.56,11.75,11.55,11.74,1519433.0,11.56,11.75,11.55,11.74,1519433.0
2023-02-02 10:20:00,11.74,11.87,11.69,11.83,2061077.0,11.74,11.87,11.69,11.83,2061077.0
2023-02-02 10:30:00,11.84,12.0,11.83,11.99,2250824.0,11.84,12.0,11.83,11.99,2250824.0
2023-02-02 10:40:00,11.99,12.15,11.98,12.15,3848752.0,11.99,12.15,11.98,12.15,3848752.0
2023-02-02 10:50:00,12.14,12.25,12.11,12.2,2669202.0,12.14,12.25,12.11,12.2,2669202.0
2023-02-02 11:00:00,12.19,12.23,12.11,12.12,1385053.0,12.19,12.23,12.11,12.12,1385053.0
2023-02-02 11:10:00,12.13,12.13,11.97,12.0,2054216.0,12.13,12.13,11.97,12.0,2054216.0
2023-02-02 11:20:00,12.0,12.1,11.99,12.09,1333133.0,12.0,12.1,11.99,12.09,1333133.0
2023-02-02 11:30:00,12.09,12.16,12.06,12.11,1451540.0,12.09,12.16,12.06,12.11,1451540.0
2023-02-02 11:40:00,12.1,12.13,12.07,12.09,684612.0,12.1,12.13,12.07,12.09,684612.0
2023-02-02 11:50:00,12.1,12.1,11.99,12.0,764071.0,12.1,12.1,11.99,12.0,764071.0
2023-02-02 12:00:00,12.0,12.06,11.99,12.02,996850.0,12.0,12.06,11.99,12.02,996850.0
2023-02-02 12:10:00,12.02,12.1,12.01,12.09,940939.0,12.02,12.1,12.01,12.09,940939.0
2023-02-02 12:20:00,12.1,12.11,12.03,12.04,733968.0,12.1,12.11,12.03,12.04,733968.0
2023-02-02 12:30:00,12.04,12.12,12.03,12.12,658162.0,12.04,12.12,12.03,12.12,658162.0
2023-02-02 12:40:00,12.12,12.12,12.07,12.09,610316.0,12.12,12.12,12.07,12.09,610316.0
2023-02-02 12:50:00,12.1,12.14,12.07,12.13,674461.0,12.1,12.14,12.07,12.13,674461.0
2023-02-02 13:00:00,12.13,12.17,12.11,12.13,890035.0,12.13,12.17,12.11,12.13,890035.0
2023-02-02 13:10:00,12.13,12.13,12.08,12.13,492586.0,12.13,12.13,12.08,12.13,492586.0
2023-02-02 13:20:00,12.13,12.14,12.09,12.13,424623.0,12.13,12.14,12.09,12.13,424623.0
2023-02-02 13:30:00,12.13,12.19,12.12,12.19,809246.0,12.13,12.19,12.12,12.19,809246.0
2023-02-02 13:40:00,12.18,12.21,12.14,12.18,774259.0,12.18,12.21,12.14,12.18,774259.0
2023-02-02 13:50:00,12.18,12.26,12.17,12.26,1205868.0,12.18,12.26,12.17,12.26,1205868.0
2023-02-02 14:00:00,12.25,12.26,12.18,12.2,991950.0,12.25,12.26,12.18,12.2,991950.0
2023-02-02 14:10:00,12.2,12.2,12.12,12.13,712257.0,12.2,12.2,12.12,12.13,712257.0
2023-02-02 14:20:00,12.13,12.14,12.07,12.07,1028486.0,12.13,12.14,12.07,12.07,1028486.0
2023-02-02 14:30:00,12.07,12.08,11.97,11.98,1288651.0,12.07,12.08,11.97,11.98,1288651.0
2023-02-02 14:40:00,11.98,11.99,11.91,11.94,1494731.0,11.98,11.99,11.91,11.94,1494731.0
2023-02-02 14:50:00,11.94,11.97,11.85,11.85,1421268.0,11.94,11.97,11.85,11.85,1421268.0
2023-02-02 15:00:00,11.85,11.92,11.82,11.87,1167286.0,11.85,11.92,11.82,11.87,1167286.0
2023-02-02 15:10:00,11.88,11.97,11.87,11.96,991309.0,11.88,11.97,11.87,11.96,991309.0
2023-02-02 15:20:00,11.96,11.98,11.93,11.96,642577.0,11.96,11.98,11.93,11.96,642577.0
2023-02-02 15:30:00,11.96,12.0,11.95,11.96,1044865.0,11.96,12.0,11.95,11.96,1044865.0
2023-02-02 15:40:00,11.96,11.97,11.91,11.95,1234110.0,11.96,11.97,11.91,11.95,1234110.0
2023-02-02 15:50:00,11.95,12.06,11.94,12.04,3028820.0,11.95,12.06,11.94,12.04,3028820.0
2023-02-03 09:30:00,11.79,11.92,11.68,11.92,2544238.0,11.79,11.92,11.68,11.92,2544238.0
2023-02-03 09:40:00,11.92,12.03,11.89,12.0,1768194.0,11.92,12.03,11.89,12.0,1768194.0
2023-02-03 09:50:00,12.01,12.03,11.92,11.95,1101650.0,12.01,12.03,11.92,11.95,1101650.0
2023-02-03 10:00:00,11.94,11.97,11.85,11.91,1011416.0,11.94,11.97,11.85,11.91,1011416.0
2023-02-03 10:10:00,11.9,12.05,11.89,12.01,1131831.0,11.9,12.05,11.89,12.01,1131831.0
2023-02-03 10:20:00,12.01,12.1,12.0,12.05,1258311.0,12.01,12.1,12.0,12.05,1258311.0
2023-02-03 10:30:00,12.04,12.15,12.03,12.12,1126033.0,12.04,12.15,12.03,12.12,1126033.0
2023-02-03 10:40:00,12.13,12.14,12.07,12.13,959154.0,12.13,12.14,12.07,12.13,959154.0
2023-02-03 10:50:00,12.14,12.14,12.0,12.05,727668.0,12.14,12.14,12.0,12.05,727668.0
2023-02-03 11:00:00,12.05,12.06,12.01,12.02,580503.0,12.05,12.06,12.01,12.02,580503.0
2023-02-03 11:10:00,12.02,12.02,11.98,11.98,562855.0,12.02,12.02,11.98,11.98,562855.0
2023-02-03 11:20:00,11.98,12.0,11.94,11.99,527410.0,11.98,12.0,11.94,11.99,527410.0
2023-02-03 11:30:00,12.0,12.06,11.98,11.99,1345900.0,12.0,12.06,11.98,11.99,1345900.0
2023-02-03 11:40:00,12.0,12.04,11.98,11.99,612916.0,12.0,12.04,11.98,11.99,612916.0
2023-02-03 11:50:00,11.98,12.05,11.95,11.96,830680.0,11.98,12.05,11.95,11.96,830680.0
2023-02-03 12:00:00,11.96,12.03,11.95,12.01,381556.0,11.96,12.03,11.95,12.01,381556.0
2023-02-03 12:10:00,12.02,12.04,11.98,11.99,292684.0,12.02,12.04,11.98,11.99,292684.0
2023-02-03 12:20:00,11.99,12.06,11.97,12.03,569184.0,11.99,12.06,11.97,12.03,569184.0
2023-02-03 12:30:00,12.02,12.04,12.0,12.03,614123.0,12.02,12.04,12.0,12.03,614123.0
2023-02-03 12:40:00,12.02,12.08,12.02,12.05,445644.0,12.02,12.08,12.02,12.05,445644.0
2023-02-03 12:50:00,12.05,12.09,11.95,11.95,485023.0,12.05,12.09,11.95,11.95,485023.0
2023-02-03 13:00:00,11.96,11.98,11.92,11.93,853993.0,11.96,11.98,11.92,11.93,853993.0
2023-02-03 13:10:00,11.92,11.93,11.89,11.91,645853.0,11.92,11.93,11.89,11.91,645853.0
2023-02-03 13:20:00,11.92,11.93,11.86,11.89,663442.0,11.92,11.93,11.86,11.89,663442.0
2023-02-03 13:30:00,11.89,11.89,11.82,11.85,633087.0,11.89,11.89,11.82,11.85,633087.0
2023-02-03 13:40:00,11.85,11.85,11.77,11.84,618421.0,11.85,11.85,11.77,11.84,618421.0
2023-02-03 13:50:00,11.84,11.88,11.84,11.85,418326.0,11.84,11.88,11.84,11.85,418326.0
2023-02-03 14:00:00,11.86,11.87,11.83,11.85,309734.0,11.86,11.87,11.83,11.85,309734.0
2023-02-03 14:10:00,11.85,11.85,11.81,11.82,255741.0,11.85,11.85,11.81,11.82,255741.0
2023-02-03 14:20:00,11.82,11.83,11.77,11.82,436922.0,11.82,11.83,11.77,11.82,436922.0
2023-02-03 14:30:00,11.82,11.83,11.78,11.83,349479.0,11.82,11.83,11.78,11.83,349479.0
2023-02-03 14:40:00,11.82,11.83,11.79,11.8,319756.0,11.82,11.83,11.79,11.8,319756.0
2023-02-03 14:50:00,11.79,11.8,11.76,11.79,623358.0,11.79,11.8,11.76,11.79,623358.0
2023-02-03 15:00:00,11.78,11.78,11.74,11.76,725682.0,11.78,11.78,11.74,11.76,725682.0
2023-02-03 15:10:00,11.76,11.82,11.74,11.79,966300.0,11.76,11.82,11.74,11.79,966300.0
2023-02-03 15:20:00,11.79,11.83,11.79,11.82,440962.0,11.79,11.83,11.79,11.82,440962.0
2023-02-03 15:30:00,11.82,11.83,11.76,11.79,795042.0,11.82,11.83,11.76,11.79,795042.0
2023-02-03 15:40:00,11.79,11.81,11.74,11.75,899465.0,11.79,11.81,11.74,11.75,899465.0
2023-02-03 15:50:00,11.75,11.81,11.74,11.79,2066615.0,11.75,11.81,11.74,11.79,2066615.0
2023-02-06 09:30:00,11.6,11.79,11.55,11.77,2222720.0,11.6,11.79,11.55,11.77,2222720.0
2023-02-06 09:40:00,11.77,11.8,11.64,11.67,1324352.0,11.77,11.8,11.64,11.67,1324352.0
2023-02-06 09:50:00,11.68,11.72,11.6,11.7,877157.0,11.68,11.72,11.6,11.7,877157.0
2023-02-06 10:00:00,11.71,11.85,11.68,11.77,1147083.0,11.71,11.85,11.68,11.77,1147083.0
2023-02-06 10:10:00,11.77,11.77,11.6,11.61,1281470.0,11.77,11.77,11.6,11.61,1281470.0
2023-02-06 10:20:00,11.6,11.67,11.59,11.67,866041.0,11.6,11.67,11.59,11.67,866041.0
2023-02-06 10:30:00,11.66,11.69,11.58,11.59,705548.0,11.66,11.69,11.58,11.59,705548.0
2023-02-06 10:40:00,11.58,11.68,11.57,11.67,516698.0,11.58,11.68,11.57,11.67,516698.0
2023-02-06 10:50:00,11.68,11.77,11.66,11.73,966576.0,11.68,11.77,11.66,11.73,966576.0
2023-02-06 11:00:00,11.73,11.82,11.72,11.8,662116.0,11.73,11.82,11.72,11.8,662116.0
2023-02-06 11:10:00,11.8,11.9,11.79,11.85,1028522.0,11.8,11.9,11.79,11.85,1028522.0
2023-02-06 11:20:00,11.86,11.88,11.83,11.85,519738.0,11.86,11.88,11.83,11.85,519738.0
2023-02-06 11:30:00,11.85,11.86,11.76,11.79,762303.0,11.85,11.86,11.76,11.79,762303.0
2023-02-06 11:40:00,11.79,11.83,11.75,11.81,676450.0,11.79,11.83,11.75,11.81,676450.0
2023-02-06 11:50:00,11.8,11.89,11.8,11.85,792378.0,11.8,11.89,11.8,11.85,792378.0
2023-02-06 12:00:00,11.85,11.87,11.82,11.86,497050.0,11.85,11.87,11.82,11.86,497050.0
2023-02-06 12:10:00,11.86,11.87,11.76,11.77,554458.0,11.86,11.87,11.76,11.77,554458.0
2023-02-06 12:20:00,11.76,11.8,11.75,11.78,387370.0,11.76,11.8,11.75,11.78,387370.0
2023-02-06 12:30:00,11.78,11.84,11.78,11.8,394949.0,11.78,11.84,11.78,11.8,394949.0
2023-02-06 12:40:00,11.8,11.82,11.77,11.8,316399.0,11.8,11.82,11.77,11.8,316399.0
2023-02-06 12:50:00,11.8,11.8,11.74,11.75,338419.0,11.8,11.8,11.74,11.75,338419.0
2023-02-06 13:00:00,11.75,11.75,11.65,11.69,718302.0,11.75,11.75,11.65,11.69,718302.0
2023-02-06 13:10:00,11.69,11.75,11.64,11.74,541535.0,11.69,11.75,11.64,11.74,541535.0
2023-02-06 13:20:00,11.74,11.77,11.71,11.73,384769.0,11.74,11.77,11.71,11.73,384769.0
2023-02-06 13:30:00,11.73,11.77,11.72,11.74,373858.0,11.73,11.77,11.72,11.74,373858.0
2023-02-06 13:40:00,11.74,11.76,11.7,11.76,462927.0,11.74,11.76,11.7,11.76,462927.0
2023-02-06 13:50:00,11.75,11.81,11.75,11.8,468883.0,11.75,11.81,11.75,11.8,468883.0
2023-02-06 14:00:00,11.81,11.83,11.8,11.82,412575.0,11.81,11.83,11.8,11.82,412575.0
2023-02-06 14:10:00,11.82,11.83,11.8,11.82,478853.0,11.82,11.83,11.8,11.82,478853.0
2023-02-06 14:20:00,11.82,11.82,11.75,11.76,317277.0,11.82,11.82,11.75,11.76,317277.0
2023-02-06 14:30:00,11.76,11.78,11.73,11.75,403992.0,11.76,11.78,11.73,11.75,403992.0
2023-02-06 14:40:00,11.74,11.76,11.7,11.73,506295.0,11.74,11.76,11.7,11.73,506295.0
2023-02-06 14:50:00,11.73,11.78,11.72,11.78,328889.0,11.73,11.78,11.72,11.78,328889.0
2023-02-06 15:00:00,11.78,11.79,11.76,11.78,492425.0,11.78,11.79,11.76,11.78,492425.0
2023-02-06 15:10:00,11.78,11.79,11.73,11.73,623557.0,11.78,11.79,11.73,11.73,623557.0
2023-02-06 15:20:00,11.74,11.78,11.71,11.77,577082.0,11.74,11.78,11.71,11.77,577082.0
2023-02-06 15:30:00,11.77,11.83,11.75,11.83,1079832.0,11.77,11.83,11.75,11.83,1079832.0
2023-02-06 15:40:00,11.83,11.88,11.82,11.85,1692910.0,11.83,11.88,11.82,11.85,1692910.0
2023-02-06 15:50:00,11.85,11.89,11.83,11.87,2188439.0,11.85,11.89,11.83,11.87,2188439.0
2023-02-07 09:30:00,12.15,12.3,12.05,12.29,3603915.0,12.15,12.3,12.05,12.29,3603915.0
2023-02-07 09:40:00,12.29,12.54,12.26,12.52,4669696.0,12.29,12.54,12.26,12.52,4669696.0
2023-02-07 09:50:00,12.51,12.6,12.48,12.53,3001464.0,12.51,12.6,12.48,12.53,3001464.0
2023-02-07 10:00:00,12.53,12.62,12.48,12.53,3392728.0,12.53,12.62,12.48,12.53,3392728.0
2023-02-07 10:10:00,12.53,12.55,12.2,12.26,3749717.0,12.53,12.55,12.2,12.26,3749717.0
2023-02-07 10:20:00,12.26,12.27,12.04,12.11,2653182.0,12.26,12.27,12.04,12.11,2653182.0
2023-02-07 10:30:00,12.11,12.16,11.99,12.04,2671960.0,12.11,12.16,11.99,12.04,2671960.0
2023-02-07 10:40:00,12.04,12.05,11.92,11.99,1747166.0,12.04,12.05,11.92,11.99,1747166.0
2023-02-07 10:50:00,11.99,12.04,11.95,12.02,1563083.0,11.99,12.04,11.95,12.02,1563083.0
2023-02-07 11:00:00,12.02,12.07,12.01,12.04,1316484.0,12.02,12.07,12.01,12.04,1316484.0
2023-02-07 11:10:00,12.04,12.06,11.94,11.94,1216450.0,12.04,12.06,11.94,11.94,1216450.0
2023-02-07 11:20:00,11.95,11.95,11.83,11.92,2151349.0,11.95,11.95,11.83,11.92,2151349.0
2023-02-07 11:30:00,11.91,11.92,11.8,11.87,1540417.0,11.91,11.92,11.8,11.87,1540417.0
2023-02-07 11:40:00,11.87,11.9,11.8,11.82,950330.0,11.87,11.9,11.8,11.82,950330.0
2023-02-07 11:50:00,11.82,11.86,11.76,11.82,1297918.0,11.82,11.86,11.76,11.82,1297918.0
2023-02-07 12:00:00,11.82,11.84,11.78,11.82,717876.0,11.82,11.84,11.78,11.82,717876.0
2023-02-07 12:10:00,11.82,11.85,11.8,11.8,626397.0,11.82,11.85,11.8,11.8,626397.0
2023-02-07 12:20:00,11.81,11.83,11.78,11.82,822580.0,11.81,11.83,11.78,11.82,822580.0
2023-02-07 12:30:00,11.82,11.83,11.77,11.77,705599.0,11.82,11.83,11.77,11.77,705599.0
2023-02-07 12:40:00,11.78,11.98,11.75,11.98,2163954.0,11.78,11.98,11.75,11.98,2163954.0
2023-02-07 12:50:00,11.98,12.12,11.94,12.06,1967717.0,11.98,12.12,11.94,12.06,1967717.0
2023-02-07 13:00:00,12.07,12.12,12.0,12.04,1215929.0,12.07,12.12,12.0,12.04,1215929.0
2023-02-07 13:10:00,12.04,12.09,11.89,11.93,1051218.0,12.04,12.09,11.89,11.93,1051218.0
2023-02-07 13:20:00,11.92,11.93,11.8,11.81,1258806.0,11.92,11.93,11.8,11.81,1258806.0
2023-02-07 13:30:00,11.81,11.82,11.71,11.81,1830947.0,11.81,11.82,11.71,11.81,1830947.0
2023-02-07 13:40:00,11.81,11.83,11.7,11.72,1917543.0,11.81,11.83,11.7,11.72,1917543.0
2023-02-07 13:50:00,11.72,11.8,11.72,11.79,594883.0,11.72,11.8,11.72,11.79,594883.0
2023-02-07 14:00:00,11.79,11.94,11.78,11.92,1069055.0,11.79,11.94,11.78,11.92,1069055.0
2023-02-07 14:10:00,11.92,11.97,11.89,11.92,844879.0,11.92,11.97,11.89,11.92,844879.0
2023-02-07 14:20:00,11.92,11.93,11.87,11.91,609500.0,11.92,11.93,11.87,11.91,609500.0
2023-02-07 14:30:00,11.91,11.96,11.88,11.91,433087.0,11.91,11.96,11.88,11.91,433087.0
2023-02-07 14:40:00,11.91,12.0,11.9,12.0,633144.0,11.91,12.0,11.9,12.0,633144.0
2023-02-07 14:50:00,11.99,12.07,11.98,12.06,650902.0,11.99,12.07,11.98,12.06,650902.0
2023-02-07 15:00:00,12.07,12.13,12.02,12.04,1467870.0,12.07,12.13,12.02,12.04,1467870.0
2023-02-07 15:10:00,12.04,12.11,12.03,12.1,752855.0,12.04,12.11,12.03,12.1,752855.0
2023-02-07 15:20:00,12.1,12.17,12.07,12.17,1315332.0,12.1,12.17,12.07,12.17,1315332.0
2023-02-07 15:30:00,12.17,12.22,12.15,12.2,1568404.0,12.17,12.22,12.15,12.2,1568404.0
2023-02-07 15:40:00,12.2,12.22,12.16,12.21,1576929.0,12.2,12.22,12.16,12.21,1576929.0
2023-02-07 15:50:00,12.21,12.25,12.18,12.19,2726894.0,12.21,12.25,12.18,12.19,2726894.0
2023-02-08 09:30:00,12.32,12.4,12.23,12.32,3134811.0,12.32,12.4,12.23,12.32,3134811.0
2023-02-08 09:40:00,12.32,12.35,12.22,12.27,1450661.0,12.32,12.35,12.22,12.27,1450661.0
2023-02-08 09:50:00,12.28,12.29,12.09,12.22,2088047.0,12.28,12.29,12.09,12.22,2088047.0
2023-02-08 10:00:00,12.21,12.25,12.16,12.25,1022900.0,12.21,12.25,12.16,12.25,1022900.0
2023-02-08 10:10:00,12.25,12.31,12.21,12.3,919843.0,12.25,12.31,12.21,12.3,919843.0
2023-02-08 10:20:00,12.3,12.32,12.15,12.16,1237828.0,12.3,12.32,12.15,12.16,1237828.0
2023-02-08 10:30:00,12.16,12.18,12.08,12.14,1408307.0,12.16,12.18,12.08,12.14,1408307.0
2023-02-08 10:40:00,12.15,12.16,12.08,12.13,645916.0,12.15,12.16,12.08,12.13,645916.0
2023-02-08 10:50:00,12.13,12.13,12.02,12.02,849221.0,12.13,12.13,12.02,12.02,849221.0
2023-02-08 11:00:00,12.02,12.03,11.9,11.92,1191364.0,12.02,12.03,11.9,11.92,1191364.0
2023-02-08 11:10:00,11.92,11.97,11.89,11.96,1218036.0,11.92,11.97,11.89,11.96,1218036.0
2023-02-08 11:20:00,11.96,11.97,11.89,11.93,856742.0,11.96,11.97,11.89,11.93,856742.0
2023-02-08 11:30:00,11.92,11.95,11.89,11.91,841676.0,11.92,11.95,11.89,11.91,841676.0
2023-02-08 11:40:00,11.91,11.92,11.85,11.86,1052777.0,11.91,11.92,11.85,11.86,1052777.0
2023-02-08 11:50:00,11.86,11.92,11.84,11.91,575765.0,11.86,11.92,11.84,11.91,575765.0
2023-02-08 12:00:00,11.92,11.93,11.86,11.9,472357.0,11.92,11.93,11.86,11.9,472357.0
2023-02-08 12:10:00,11.91,11.97,11.9,11.95,418475.0,11.91,11.97,11.9,11.95,418475.0
2023-02-08 12:20:00,11.95,11.96,11.91,11.93,272999.0,11.95,11.96,11.91,11.93,272999.0
2023-02-08 12:30:00,11.92,11.95,11.91,11.92,306942.0,11.92,11.95,11.91,11.92,306942.0
2023-02-08 12:40:00,11.92,11.95,11.91,11.94,347130.0,11.92,11.95,11.91,11.94,347130.0
2023-02-08 12:50:00,11.95,11.97,11.92,11.96,268639.0,11.95,11.97,11.92,11.96,268639.0
2023-02-08 13:00:00,11.96,12.01,11.94,11.98,378968.0,11.96,12.01,11.94,11.98,378968.0
2023-02-08 13:10:00,11.99,12.01,11.96,11.97,427167.0,11.99,12.01,11.96,11.97,427167.0
2023-02-08 13:20:00,11.98,12.01,11.96,11.97,325446.0,11.98,12.01,11.96,11.97,325446.0
2023-02-08 13:30:00,11.98,12.0,11.95,11.96,395351.0,11.98,12.0,11.95,11.96,395351.0
2023-02-08 13:40:00,11.97,12.01,11.95,11.95,473433.0,11.97,12.01,11.95,11.95,473433.0
2023-02-08 13:50:00,11.95,11.97,11.93,11.96,242719.0,11.95,11.97,11.93,11.96,242719.0
2023-02-08 14:00:00,11.97,11.99,11.93,11.99,213772.0,11.97,11.99,11.93,11.99,213772.0
2023-02-08 14:10:00,11.99,12.06,11.98,12.04,538577.0,11.99,12.06,11.98,12.04,538577.0
2023-02-08 14:20:00,12.04,12.05,12.01,12.03,483155.0,12.04,12.05,12.01,12.03,483155.0
2023-02-08 14:30:00,12.03,12.05,11.98,11.98,354386.0,12.03,12.05,11.98,11.98,354386.0
2023-02-08 14:40:00,11.99,11.99,11.91,11.91,540770.0,11.99,11.99,11.91,11.91,540770.0
2023-02-08 14:50:00,11.92,11.97,11.91,11.96,308318.0,11.92,11.97,11.91,11.96,308318.0
2023-02-08 15:00:00,11.97,11.98,11.92,11.94,330683.0,11.97,11.98,11.92,11.94,330683.0
2023-02-08 15:10:00,11.94,11.98,11.92,11.94,606170.0,11.94,11.98,11.92,11.94,606170.0
2023-02-08 15:20:00,11.94,11.98,11.93,11.95,505174.0,11.94,11.98,11.93,11.95,505174.0
2023-02-08 15:30:00,11.94,11.97,11.92,11.95,554205.0,11.94,11.97,11.92,11.95,554205.0
2023-02-08 15:40:00,11.95,11.97,11.9,11.91,995735.0,11.95,11.97,11.9,11.91,995735.0
2023-02-08 15:50:00,11.91,11.93,11.87,11.88,2141913.0,11.91,11.93,11.87,11.88,2141913.0
2023-02-09 09:30:00,11.95,12.13,11.91,11.99,2046631.0,11.95,12.13,11.91,11.99,2046631.0
2023-02-09 09:40:00,12.0,12.06,11.86,12.05,1352666.0,12.0,12.06,11.86,12.05,1352666.0
2023-02-09 09:50:00,12.05,12.08,11.9,11.91,994215.0,12.05,12.08,11.9,11.91,994215.0
2023-02-09 10:00:00,11.9,11.97,11.85,11.95,1092304.0,11.9,11.97,11.85,11.95,1092304.0
2023-02-09 10:10:00,11.95,11.98,11.87,11.9,893159.0,11.95,11.98,11.87,11.9,893159.0
2023-02-09 10:20:00,11.9,11.91,11.8,11.8,1053790.0,11.9,11.91,11.8,11.8,1053790.0
2023-02-09 10:30:00,11.8,11.83,11.76,11.79,877196.0,11.8,11.83,11.76,11.79,877196.0
2023-02-09 10:40:00,11.79,11.81,11.74,11.79,742337.0,11.79,11.81,11.74,11.79,742337.0
2023-02-09 10:50:00,11.79,11.81,11.74,11.79,530374.0,11.79,11.81,11.74,11.79,530374.0
2023-02-09 11:00:00,11.79,11.79,11.71,11.77,842645.0,11.79,11.79,11.71,11.77,842645.0
2023-02-09 11:10:00,11.76,11.77,11.73,11.76,368686.0,11.76,11.77,11.73,11.76,368686.0
2023-02-09 11:20:00,11.76,11.77,11.71,11.75,380268.0,11.76,11.77,11.71,11.75,380268.0
2023-02-09 11:30:00,11.75,11.78,11.71,11.76,579290.0,11.75,11.78,11.71,11.76,579290.0
2023-02-09 11:40:00,11.76,11.77,11.71,11.74,574793.0,11.76,11.77,11.71,11.74,574793.0
2023-02-09 11:50:00,11.74,11.74,11.69,11.7,666055.0,11.74,11.74,11.69,11.7,666055.0
2023-02-09 12:00:00,11.7,11.72,11.66,11.69,558991.0,11.7,11.72,11.66,11.69,558991.0
2023-02-09 12:10:00,11.69,11.72,11.68,11.72,304007.0,11.69,11.72,11.68,11.72,304007.0
2023-02-09 12:20:00,11.71,11.72,11.68,11.68,277080.0,11.71,11.72,11.68,11.68,277080.0
2023-02-09 12:30:00,11.69,11.69,11.58,11.59,963299.0,11.69,11.69,11.58,11.59,963299.0
2023-02-09 12:40:00,11.59,11.61,11.56,11.57,585814.0,11.59,11.61,11.56,11.57,585814.0
2023-02-09 12:50:00,11.57,11.62,11.55,11.62,561583.0,11.57,11.62,11.55,11.62,561583.0
2023-02-09 13:00:00,11.62,11.63,11.57,11.62,427665.0,11.62,11.63,11.57,11.62,427665.0
2023-02-09 13:10:00,11.62,11.63,11.58,11.6,454585.0,11.62,11.63,11.58,11.6,454585.0
2023-02-09 13:20:00,11.6,11.63,11.58,11.62,329703.0,11.6,11.63,11.58,11.62,329703.0
2023-02-09 13:30:00,11.61,11.67,11.6,11.64,673979.0,11.61,11.67,11.6,11.64,673979.0
2023-02-09 13:40:00,11.65,11.69,11.63,11.69,438172.0,11.65,11.69,11.63,11.69,438172.0
2023-02-09 13:50:00,11.68,11.69,11.62,11.63,272525.0,11.68,11.69,11.62,11.63,272525.0
2023-02-09 14:00:00,11.62,11.65,11.58,11.6,480285.0,11.62,11.65,11.58,11.6,480285.0
2023-02-09 14:10:00,11.6,11.61,11.57,11.6,505817.0,11.6,11.61,11.57,11.6,505817.0
2023-02-09 14:20:00,11.6,11.6,11.53,11.54,454847.0,11.6,11.6,11.53,11.54,454847.0
2023-02-09 14:30:00,11.54,11.56,11.51,11.52,572455.0,11.54,11.56,11.51,11.52,572455.0
2023-02-09 14:40:00,11.51,11.58,11.51,11.57,487907.0,11.51,11.58,11.51,11.57,487907.0
2023-02-09 14:50:00,11.57,11.57,11.51,11.52,340623.0,11.57,11.57,11.51,11.52,340623.0
2023-02-09 15:00:00,11.51,11.51,11.44,11.51,1114742.0,11.51,11.51,11.44,11.51,1114742.0
2023-02-09 15:10:00,11.51,11.51,11.44,11.46,595176.0,11.51,11.51,11.44,11.46,595176.0
2023-02-09 15:20:00,11.46,11.49,11.39,11.42,905810.0,11.46,11.49,11.39,11.42,905810.0
2023-02-09 15:30:00,11.41,11.41,11.36,11.4,950158.0,11.41,11.41,11.36,11.4,950158.0
2023-02-09 15:40:00,11.4,11.43,11.38,11.41,1008677.0,11.4,11.43,11.38,11.41,1008677.0
2023-02-09 15:50:00,11.41,11.58,11.4,11.54,4369569.0,11.41,11.58,11.4,11.54,4369569.0
2023-02-10 09:30:00,11.37,11.45,11.27,11.3,2251409.0,11.37,11.45,11.27,11.3,2251409.0
2023-02-10 09:40:00,11.3,11.32,11.17,11.21,1582858.0,11.3,11.32,11.17,11.21,1582858.0
2023-02-10 09:50:00,11.21,11.24,11.16,11.19,1267469.0,11.21,11.24,11.16,11.19,1267469.0
2023-02-10 10:00:00,11.19,11.2,11.01,11.11,2085641.0,11.19,11.2,11.01,11.11,2085641.0
2023-02-10 10:10:00,11.1,11.24,11.09,11.21,1480511.0,11.1,11.24,11.09,11.21,1480511.0
2023-02-10 10:20:00,11.21,11.23,11.13,11.17,958814.0,11.21,11.23,11.13,11.17,958814.0
2023-02-10 10:30:00,11.17,11.22,11.14,11.15,748194.0,11.17,11.22,11.14,11.15,748194.0
2023-02-10 10:40:00,11.15,11.15,11.09,11.13,907364.0,11.15,11.15,11.09,11.13,907364.0
2023-02-10 10:50:00,11.12,11.2,11.1,11.2,610937.0,11.12,11.2,11.1,11.2,610937.0
2023-02-10 11:00:00,11.2,11.23,11.18,11.21,732923.0,11.2,11.23,11.18,11.21,732923.0
2023-02-10 11:10:00,11.21,11.24,11.19,11.21,454947.0,11.21,11.24,11.19,11.21,454947.0
2023-02-10 11:20:00,11.21,11.22,11.12,11.13,562475.0,11.21,11.22,11.12,11.13,562475.0
2023-02-10 11:30:00,11.13,11.21,11.11,11.19,563245.0,11.13,11.21,11.11,11.19,563245.0
2023-02-10 11:40:00,11.19,11.24,11.17,11.23,1171936.0,11.19,11.24,11.17,11.23,1171936.0
2023-02-10 11:50:00,11.23,11.25,11.21,11.23,1381763.0,11.23,11.25,11.21,11.23,1381763.0
2023-02-10 12:00:00,11.23,11.26,11.21,11.24,864535.0,11.23,11.26,11.21,11.24,864535.0
2023-02-10 12:10:00,11.24,11.26,11.22,11.23,1204182.0,11.24,11.26,11.22,11.23,1204182.0
2023-02-10 12:20:00,11.23,11.26,11.22,11.22,504427.0,11.23,11.26,11.22,11.22,504427.0
2023-02-10 12:30:00,11.23,11.27,11.22,11.24,315251.0,11.23,11.27,11.22,11.24,315251.0
2023-02-10 12:40:00,11.24,11.25,11.21,11.23,1849454.0,11.24,11.25,11.21,11.23,1849454.0
2023-02-10 12:50:00,11.23,11.25,11.22,11.25,223738.0,11.23,11.25,11.22,11.25,223738.0
2023-02-10 13:00:00,11.25,11.27,11.22,11.23,347514.0,11.25,11.27,11.22,11.23,347514.0
2023-02-10 13:10:00,11.23,11.25,11.22,11.24,319114.0,11.23,11.25,11.22,11.24,319114.0
2023-02-10 13:20:00,11.25,11.28,11.24,11.25,288569.0,11.25,11.28,11.24,11.25,288569.0
2023-02-10 13:30:00,11.24,11.25,11.22,11.23,568567.0,11.24,11.25,11.22,11.23,568567.0
2023-02-10 13:40:00,11.23,11.23,11.15,11.17,2426247.0,11.23,11.23,11.15,11.17,2426247.0
2023-02-10 13:50:00,11.17,11.19,11.15,11.16,243454.0,11.17,11.19,11.15,11.16,243454.0
2023-02-10 14:00:00,11.17,11.17,11.13,11.16,522763.0,11.17,11.17,11.13,11.16,522763.0
2023-02-10 14:10:00,11.15,11.21,11.15,11.21,306415.0,11.15,11.21,11.15,11.21,306415.0
2023-02-10 14:20:00,11.21,11.22,11.18,11.2,308225.0,11.21,11.22,11.18,11.2,308225.0
2023-02-10 14:30:00,11.2,11.22,11.18,11.2,209127.0,11.2,11.22,11.18,11.2,209127.0
2023-02-10 14:40:00,11.2,11.2,11.12,11.14,642281.0,11.2,11.2,11.12,11.14,642281.0
2023-02-10 14:50:00,11.14,11.19,11.13,11.18,429311.0,11.14,11.19,11.13,11.18,429311.0
2023-02-10 15:00:00,11.19,11.23,11.18,11.2,568619.0,11.19,11.23,11.18,11.2,568619.0
2023-02-10 15:10:00,11.2,11.23,11.18,11.19,502553.0,11.2,11.23,11.18,11.19,502553.0
2023-02-10 15:20:00,11.18,11.2,11.15,11.16,828136.0,11.18,11.2,11.15,11.16,828136.0
2023-02-10 15:30:00,11.15,11.18,11.13,11.14,893569.0,11.15,11.18,11.13,11.14,893569.0
2023-02-10 15:40:00,11.15,11.18,11.12,11.16,1243811.0,11.15,11.18,11.12,11.16,1243811.0
2023-02-10 15:50:00,11.16,11.22,11.15,11.15,2524172.0,11.16,11.22,11.15,11.15,2524172.0
2023-02-13 09:30:00,11.22,11.26,11.12,11.21,1927987.0,11.22,11.26,11.12,11.21,1927987.0
2023-02-13 09:40:00,11.21,11.26,11.16,11.23,872984.0,11.21,11.26,11.16,11.23,872984.0
2023-02-13 09:50:00,11.24,11.26,11.14,11.19,794412.0,11.24,11.26,11.14,11.19,794412.0
2023-02-13 10:00:00,11.2,11.37,11.19,11.3,1327957.0,11.2,11.37,11.19,11.3,1327957.0
2023-02-13 10:10:00,11.3,11.31,11.22,11.24,574488.0,11.3,11.31,11.22,11.24,574488.0
2023-02-13 10:20:00,11.24,11.36,11.24,11.35,810846.0,11.24,11.36,11.24,11.35,810846.0
2023-02-13 10:30:00,11.36,11.36,11.29,11.3,626552.0,11.36,11.36,11.29,11.3,626552.0
2023-02-13 10:40:00,11.31,11.37,11.28,11.37,593059.0,11.31,11.37,11.28,11.37,593059.0
2023-02-13 10:50:00,11.37,11.39,11.29,11.32,677670.0,11.37,11.39,11.29,11.32,677670.0
2023-02-13 11:00:00,11.33,11.36,11.31,11.36,451876.0,11.33,11.36,11.31,11.36,451876.0
2023-02-13 11:10:00,11.36,11.46,11.35,11.45,1134696.0,11.36,11.46,11.35,11.45,1134696.0
2023-02-13 11:20:00,11.44,11.46,11.38,11.45,663798.0,11.44,11.46,11.38,11.45,663798.0
2023-02-13 11:30:00,11.45,11.49,11.41,11.44,797992.0,11.45,11.49,11.41,11.44,797992.0
2023-02-13 11:40:00,11.44,11.51,11.43,11.49,735145.0,11.44,11.51,11.43,11.49,735145.0
2023-02-13 11:50:00,11.5,11.52,11.47,11.49,486568.0,11.5,11.52,11.47,11.49,486568.0
2023-02-13 12:00:00,11.49,11.55,11.48,11.53,1641626.0,11.49,11.55,11.48,11.53,1641626.0
2023-02-13 12:10:00,11.54,11.55,11.51,11.54,433432.0,11.54,11.55,11.51,11.54,433432.0
2023-02-13 12:20:00,11.54,11.54,11.51,11.53,272671.0,11.54,11.54,11.51,11.53,272671.0
2023-02-13 12:30:00,11.53,11.54,11.5,11.54,271506.0,11.53,11.54,11.5,11.54,271506.0
2023-02-13 12:40:00,11.54,11.55,11.5,11.54,410505.0,11.54,11.55,11.5,11.54,410505.0
2023-02-13 12:50:00,11.55,11.55,11.51,11.54,371457.0,11.55,11.55,11.51,11.54,371457.0
2023-02-13 13:00:00,11.54,11.56,11.51,11.52,334993.0,11.54,11.56,11.51,11.52,334993.0
2023-02-13 13:10:00,11.53,11.56,11.51,11.54,369420.0,11.53,11.56,11.51,11.54,369420.0
2023-02-13 13:20:00,11.54,11.62,11.54,11.6,545439.0,11.54,11.62,11.54,11.6,545439.0
2023-02-13 13:30:00,11.61,11.64,11.6,11.62,579946.0,11.61,11.64,11.6,11.62,579946.0
2023-02-13 13:40:00,11.62,11.63,11.59,11.61,379441.0,11.62,11.63,11.59,11.61,379441.0
2023-02-13 13:50:00,11.61,11.63,11.59,11.61,309115.0,11.61,11.63,11.59,11.61,309115.0
2023-02-13 14:00:00,11.61,11.64,11.58,11.59,404642.0,11.61,11.64,11.58,11.59,404642.0
2023-02-13 14:10:00,11.59,11.63,11.58,11.63,425220.0,11.59,11.63,11.58,11.63,425220.0
2023-02-13 14:20:00,11.63,11.69,11.62,11.67,590316.0,11.63,11.69,11.62,11.67,590316.0
2023-02-13 14:30:00,11.67,11.68,11.64,11.66,448368.0,11.67,11.68,11.64,11.66,448368.0
2023-02-13 14:40:00,11.67,11.67,11.62,11.64,393405.0,11.67,11.67,11.62,11.64,393405.0
2023-02-13 14:50:00,11.63,11.65,11.62,11.63,360513.0,11.63,11.65,11.62,11.63,360513.0
2023-02-13 15:00:00,11.63,11.66,11.59,11.65,1121076.0,11.63,11.66,11.59,11.65,1121076.0
2023-02-13 15:10:00,11.65,11.68,11.64,11.66,420520.0,11.65,11.68,11.64,11.66,420520.0
2023-02-13 15:20:00,11.66,11.66,11.63,11.66,409104.0,11.66,11.66,11.63,11.66,409104.0
2023-02-13 15:30:00,11.66,11.71,11.64,11.69,804941.0,11.66,11.71,11.64,11.69,804941.0
2023-02-13 15:40:00,11.68,11.7,11.66,11.69,808129.0,11.68,11.7,11.66,11.69,808129.0
2023-02-13 15:50:00,11.69,11.69,11.62,11.65,2069834.0,11.69,11.69,11.62,11.65,2069834.0
2023-02-14 09:30:00,11.55,11.59,11.38,11.48,2390853.0,11.55,11.59,11.38,11.48,2390853.0
2023-02-14 09:40:00,11.48,11.79,11.44,11.73,2119704.0,11.48,11.79,11.44,11.73,2119704.0
2023-02-14 09:50:00,11.73,11.75,11.62,11.74,1185944.0,11.73,11.75,11.62,11.74,1185944.0
2023-02-14 10:00:00,11.74,11.84,11.73,11.83,1048233.0,11.74,11.84,11.73,11.83,1048233.0
2023-02-14 10:10:00,11.83,11.9,11.79,11.84,1140033.0,11.83,11.9,11.79,11.84,1140033.0
2023-02-14 10:20:00,11.85,11.89,11.73,11.74,897881.0,11.85,11.89,11.73,11.74,897881.0
2023-02-14 10:30:00,11.74,11.76,11.62,11.62,1102838.0,11.74,11.76,11.62,11.62,1102838.0
2023-02-14 10:40:00,11.63,11.68,11.57,11.61,1317403.0,11.63,11.68,11.57,11.61,1317403.0
2023-02-14 10:50:00,11.61,11.63,11.55,11.6,899925.0,11.61,11.63,11.55,11.6,899925.0
2023-02-14 11:00:00,11.6,11.74,11.59,11.67,939126.0,11.6,11.74,11.59,11.67,939126.0
2023-02-14 11:10:00,11.67,11.71,11.65,11.7,525531.0,11.67,11.71,11.65,11.7,525531.0
2023-02-14 11:20:00,11.7,11.72,11.59,11.6,559880.0,11.7,11.72,11.59,11.6,559880.0
2023-02-14 11:30:00,11.6,11.6,11.53,11.57,573321.0,11.6,11.6,11.53,11.57,573321.0
2023-02-14 11:40:00,11.56,11.62,11.55,11.61,523237.0,11.56,11.62,11.55,11.61,523237.0
2023-02-14 11:50:00,11.6,11.63,11.54,11.63,312411.0,11.6,11.63,11.54,11.63,312411.0
2023-02-14 12:00:00,11.63,11.63,11.58,11.6,380517.0,11.63,11.63,11.58,11.6,380517.0
2023-02-14 12:10:00,11.61,11.69,11.6,11.66,646819.0,11.61,11.69,11.6,11.66,646819.0
2023-02-14 12:20:00,11.66,11.72,11.64,11.7,461073.0,11.66,11.72,11.64,11.7,461073.0
2023-02-14 12:30:00,11.69,11.72,11.67,11.7,340117.0,11.69,11.72,11.67,11.7,340117.0
2023-02-14 12:40:00,11.7,11.72,11.67,11.67,261951.0,11.7,11.72,11.67,11.67,261951.0
2023-02-14 12:50:00,11.67,11.7,11.63,11.68,420438.0,11.67,11.7,11.63,11.68,420438.0
2023-02-14 13:00:00,11.69,11.81,11.68,11.78,962544.0,11.69,11.81,11.68,11.78,962544.0
2023-02-14 13:10:00,11.77,11.81,11.73,11.78,511518.0,11.77,11.81,11.73,11.78,511518.0
2023-02-14 13:20:00,11.79,11.8,11.76,11.79,390091.0,11.79,11.8,11.76,11.79,390091.0
2023-02-14 13:30:00,11.79,11.81,11.76,11.79,320447.0,11.79,11.81,11.76,11.79,320447.0
2023-02-14 13:40:00,11.79,11.81,11.75,11.81,461125.0,11.79,11.81,11.75,11.81,461125.0
2023-02-14 13:50:00,11.81,11.85,11.8,11.83,564510.0,11.81,11.85,11.8,11.83,564510.0
2023-02-14 14:00:00,11.83,11.87,11.78,11.81,715913.0,11.83,11.87,11.78,11.81,715913.0
2023-02-14 14:10:00,11.81,11.89,11.81,11.88,449292.0,11.81,11.89,11.81,11.88,449292.0
2023-02-14 14:20:00,11.88,11.9,11.86,11.89,476061.0,11.88,11.9,11.86,11.89,476061.0
2023-02-14 14:30:00,11.89,11.95,11.88,11.91,670135.0,11.89,11.95,11.88,11.91,670135.0
2023-02-14 14:40:00,11.92,11.94,11.91,11.93,345917.0,11.92,11.94,11.91,11.93,345917.0
2023-02-14 14:50:00,11.93,11.95,11.91,11.93,407310.0,11.93,11.95,11.91,11.93,407310.0
2023-02-14 15:00:00,11.93,11.95,11.9,11.91,499454.0,11.93,11.95,11.9,11.91,499454.0
2023-02-14 15:10:00,11.91,11.93,11.88,11.9,464080.0,11.91,11.93,11.88,11.9,464080.0
2023-02-14 15:20:00,11.9,11.91,11.88,11.91,501333.0,11.9,11.91,11.88,11.91,501333.0
2023-02-14 15:30:00,11.9,11.96,11.88,11.94,856339.0,11.9,11.96,11.88,11.94,856339.0
2023-02-14 15:40:00,11.94,11.96,11.9,11.91,961339.0,11.94,11.96,11.9,11.91,961339.0
2023-02-14 15:50:00,11.9,11.94,11.87,11.89,2214690.0,11.9,11.94,11.87,11.89,2214690.0
2023-02-15 09:30:00,11.82,11.93,11.71,11.71,1886694.0,11.82,11.93,11.71,11.71,1886694.0
2023-02-15 09:40:00,11.72,11.83,11.69,11.8,1529727.0,11.72,11.83,11.69,11.8,1529727.0
2023-02-15 09:50:00,11.8,11.83,11.63,11.68,1160563.0,11.8,11.83,11.63,11.68,1160563.0
2023-02-15 10:00:00,11.69,11.81,11.68,11.8,872949.0,11.69,11.81,11.68,11.8,872949.0
2023-02-15 10:10:00,11.81,12.04,11.81,12.01,2106771.0,11.81,12.04,11.81,12.01,2106771.0
2023-02-15 10:20:00,12.02,12.05,11.95,12.02,878998.0,12.02,12.05,11.95,12.02,878998.0
2023-02-15 10:30:00,12.02,12.1,12.0,12.05,1271480.0,12.02,12.1,12.0,12.05,1271480.0
2023-02-15 10:40:00,12.05,12.07,11.99,12.05,1189776.0,12.05,12.07,11.99,12.05,1189776.0
2023-02-15 10:50:00,12.05,12.06,12.0,12.02,752698.0,12.05,12.06,12.0,12.02,752698.0
2023-02-15 11:00:00,12.02,12.1,11.98,12.09,843781.0,12.02,12.1,11.98,12.09,843781.0
2023-02-15 11:10:00,12.1,12.1,12.01,12.02,503318.0,12.1,12.1,12.01,12.02,503318.0
2023-02-15 11:20:00,12.02,12.03,11.98,12.01,1024429.0,12.02,12.03,11.98,12.01,1024429.0
2023-02-15 11:30:00,12.01,12.02,11.96,11.98,444325.0,12.01,12.02,11.96,11.98,444325.0
2023-02-15 11:40:00,11.97,12.02,11.96,12.01,432315.0,11.97,12.02,11.96,12.01,432315.0
2023-02-15 11:50:00,12.01,12.03,11.97,12.02,850317.0,12.01,12.03,11.97,12.02,850317.0
2023-02-15 12:00:00,12.02,12.03,11.96,11.97,523908.0,12.02,12.03,11.96,11.97,523908.0
2023-02-15 12:10:00,11.96,12.02,11.96,12.02,308352.0,11.96,12.02,11.96,12.02,308352.0
2023-02-15 12:20:00,12.02,12.03,11.98,11.99,574563.0,12.02,12.03,11.98,11.99,574563.0
2023-02-15 12:30:00,12.0,12.03,11.98,12.0,617282.0,12.0,12.03,11.98,12.0,617282.0
2023-02-15 12:40:00,12.0,12.06,12.0,12.05,469627.0,12.0,12.06,12.0,12.05,469627.0
2023-02-15 12:50:00,12.05,12.07,12.04,12.05,256885.0,12.05,12.07,12.04,12.05,256885.0
2023-02-15 13:00:00,12.06,12.08,12.05,12.08,472045.0,12.06,12.08,12.05,12.08,472045.0
2023-02-15 13:10:00,12.08,12.1,12.05,12.07,576309.0,12.08,12.1,12.05,12.07,576309.0
2023-02-15 13:20:00,12.07,12.09,12.04,12.05,414983.0,12.07,12.09,12.04,12.05,414983.0
2023-02-15 13:30:00,12.05,12.07,12.04,12.05,409996.0,12.05,12.07,12.04,12.05,409996.0
2023-02-15 13:40:00,12.05,12.09,12.03,12.09,368235.0,12.05,12.09,12.03,12.09,368235.0
2023-02-15 13:50:00,12.08,12.1,12.08,12.1,424250.0,12.08,12.1,12.08,12.1,424250.0
2023-02-15 14:00:00,12.1,12.12,12.08,12.12,1024711.0,12.1,12.12,12.08,12.12,1024711.0
2023-02-15 14:10:00,12.12,12.14,12.1,12.11,328278.0,12.12,12.14,12.1,12.11,328278.0
2023-02-15 14:20:00,12.11,12.13,12.08,12.09,420437.0,12.11,12.13,12.08,12.09,420437.0
2023-02-15 14:30:00,12.1,12.15,12.09,12.15,526866.0,12.1,12.15,12.09,12.15,526866.0
2023-02-15 14:40:00,12.14,12.17,12.13,12.15,534480.0,12.14,12.17,12.13,12.15,534480.0
2023-02-15 14:50:00,12.15,12.16,12.11,12.12,335817.0,12.15,12.16,12.11,12.12,335817.0
2023-02-15 15:00:00,12.12,12.15,12.1,12.13,706720.0,12.12,12.15,12.1,12.13,706720.0
2023-02-15 15:10:00,12.14,12.14,12.11,12.12,505114.0,12.14,12.14,12.11,12.12,505114.0
2023-02-15 15:20:00,12.12,12.14,12.1,12.13,661876.0,12.12,12.14,12.1,12.13,661876.0
2023-02-15 15:30:00,12.13,12.17,12.12,12.15,724081.0,12.13,12.17,12.12,12.15,724081.0
2023-02-15 15:40:00,12.15,12.17,12.13,12.16,927070.0,12.15,12.17,12.13,12.16,927070.0
2023-02-15 15:50:00,12.16,12.21,12.14,12.2,2537073.0,12.16,12.21,12.14,12.2,2537073.0
2023-02-16 09:30:00,12.0,12.0,11.74,11.88,2205776.0,12.0,12.0,11.74,11.88,2205776.0
2023-02-16 09:40:00,11.87,11.99,11.86,11.93,1449100.0,11.87,11.99,11.86,11.93,1449100.0
2023-02-16 09:50:00,11.93,11.96,11.86,11.89,1369306.0,11.93,11.96,11.86,11.89,1369306.0
2023-02-16 10:00:00,11.88,11.93,11.85,11.92,755217.0,11.88,11.93,11.85,11.92,755217.0
2023-02-16 10:10:00,11.93,11.98,11.9,11.93,628486.0,11.93,11.98,11.9,11.93,628486.0
2023-02-16 10:20:00,11.93,11.96,11.87,11.92,551486.0,11.93,11.96,11.87,11.92,551486.0
2023-02-16 10:30:00,11.92,11.97,11.87,11.94,650057.0,11.92,11.97,11.87,11.94,650057.0
2023-02-16 10:40:00,11.94,11.96,11.89,11.95,710982.0,11.94,11.96,11.89,11.95,710982.0
2023-02-16 10:50:00,11.94,11.96,11.86,11.9,645849.0,11.94,11.96,11.86,11.9,645849.0
2023-02-16 11:00:00,11.9,11.93,11.87,11.9,590958.0,11.9,11.93,11.87,11.9,590958.0
2023-02-16 11:10:00,11.91,11.94,11.88,11.92,500764.0,11.91,11.94,11.88,11.92,500764.0
2023-02-16 11:20:00,11.93,11.93,11.86,11.88,472473.0,11.93,11.93,11.86,11.88,472473.0
2023-02-16 11:30:00,11.89,11.9,11.85,11.88,556082.0,11.89,11.9,11.85,11.88,556082.0
2023-02-16 11:40:00,11.89,11.92,11.88,11.9,448955.0,11.89,11.92,11.88,11.9,448955.0
2023-02-16 11:50:00,11.9,11.91,11.84,11.85,570230.0,11.9,11.91,11.84,11.85,570230.0
2023-02-16 12:00:00,11.84,11.86,11.8,11.82,516594.0,11.84,11.86,11.8,11.82,516594.0
2023-02-16 12:10:00,11.82,11.84,11.77,11.77,678554.0,11.82,11.84,11.77,11.77,678554.0
2023-02-16 12:20:00,11.78,11.83,11.77,11.82,535302.0,11.78,11.83,11.77,11.82,535302.0
2023-02-16 12:30:00,11.82,11.83,11.79,11.8,614971.0,11.82,11.83,11.79,11.8,614971.0
2023-02-16 12:40:00,11.79,11.83,11.78,11.81,381712.0,11.79,11.83,11.78,11.81,381712.0
2023-02-16 12:50:00,11.82,11.83,11.73,11.74,683610.0,11.82,11.83,11.73,11.74,683610.0
2023-02-16 13:00:00,11.74,11.79,11.74,11.75,509136.0,11.74,11.79,11.74,11.75,509136.0
2023-02-16 13:10:00,11.76,11.76,11.7,11.71,574057.0,11.76,11.76,11.7,11.71,574057.0
2023-02-16 13:20:00,11.71,11.73,11.66,11.67,611487.0,11.71,11.73,11.66,11.67,611487.0
2023-02-16 13:30:00,11.66,11.72,11.65,11.71,369717.0,11.66,11.72,11.65,11.71,369717.0
2023-02-16 13:40:00,11.71,11.76,11.69,11.75,507167.0,11.71,11.76,11.69,11.75,507167.0
2023-02-16 13:50:00,11.75,11.76,11.71,11.73,335474.0,11.75,11.76,11.71,11.73,335474.0
2023-02-16 14:00:00,11.73,11.77,11.72,11.75,298964.0,11.73,11.77,11.72,11.75,298964.0
2023-02-16 14:10:00,11.75,11.75,11.71,11.74,332070.0,11.75,11.75,11.71,11.74,332070.0
2023-02-16 14:20:00,11.74,11.75,11.7,11.73,330019.0,11.74,11.75,11.7,11.73,330019.0
2023-02-16 14:30:00,11.73,11.8,11.72,11.8,439063.0,11.73,11.8,11.72,11.8,439063.0
2023-02-16 14:40:00,11.8,11.81,11.75,11.78,606630.0,11.8,11.81,11.75,11.78,606630.0
2023-02-16 14:50:00,11.77,11.79,11.74,11.74,182347.0,11.77,11.79,11.74,11.74,182347.0
2023-02-16 15:00:00,11.74,11.76,11.68,11.73,696854.0,11.74,11.76,11.68,11.73,696854.0
2023-02-16 15:10:00,11.73,11.77,11.69,11.7,729817.0,11.73,11.77,11.69,11.7,729817.0
2023-02-16 15:20:00,11.7,11.7,11.62,11.63,663247.0,11.7,11.7,11.62,11.63,663247.0
2023-02-16 15:30:00,11.62,11.65,11.57,11.65,1388701.0,11.62,11.65,11.57,11.65,1388701.0
2023-02-16 15:40:00,11.65,11.65,11.6,11.65,1139533.0,11.65,11.65,11.6,11.65,1139533.0
2023-02-16 15:50:00,11.64,11.68,11.6,11.61,1878076.0,11.64,11.68,11.6,11.61,1878076.0
2023-02-17 09:30:00,11.51,11.57,11.47,11.51,1529052.0,11.51,11.57,11.47,11.51,1529052.0
2023-02-17 09:40:00,11.51,11.52,11.38,11.4,1355182.0,11.51,11.52,11.38,11.4,1355182.0
2023-02-17 09:50:00,11.4,11.41,11.3,11.33,1365745.0,11.4,11.41,11.3,11.33,1365745.0
2023-02-17 10:00:00,11.33,11.46,11.32,11.4,958231.0,11.33,11.46,11.32,11.4,958231.0
2023-02-17 10:10:00,11.41,11.49,11.38,11.47,772798.0,11.41,11.49,11.38,11.47,772798.0
2023-02-17 10:20:00,11.48,11.49,11.42,11.44,559111.0,11.48,11.49,11.42,11.44,559111.0
2023-02-17 10:30:00,11.44,11.48,11.4,11.43,706971.0,11.44,11.48,11.4,11.43,706971.0
2023-02-17 10:40:00,11.42,11.43,11.35,11.42,603588.0,11.42,11.43,11.35,11.42,603588.0
2023-02-17 10:50:00,11.42,11.47,11.39,11.4,1015338.0,11.42,11.47,11.39,11.4,1015338.0
2023-02-17 11:00:00,11.39,11.43,11.37,11.4,643701.0,11.39,11.43,11.37,11.4,643701.0
2023-02-17 11:10:00,11.4,11.42,11.38,11.39,261879.0,11.4,11.42,11.38,11.39,261879.0
2023-02-17 11:20:00,11.4,11.4,11.34,11.39,581067.0,11.4,11.4,11.34,11.39,581067.0
2023-02-17 11:30:00,11.39,11.4,11.37,11.4,446404.0,11.39,11.4,11.37,11.4,446404.0
2023-02-17 11:40:00,11.39,11.44,11.37,11.4,469441.0,11.39,11.44,11.37,11.4,469441.0
2023-02-17 11:50:00,11.39,11.39,11.34,11.36,475055.0,11.39,11.39,11.34,11.36,475055.0
2023-02-17 12:00:00,11.36,11.38,11.33,11.35,550773.0,11.36,11.38,11.33,11.35,550773.0
2023-02-17 12:10:00,11.35,11.35,11.32,11.32,465448.0,11.35,11.35,11.32,11.32,465448.0
2023-02-17 12:20:00,11.32,11.34,11.3,11.32,500271.0,11.32,11.34,11.3,11.32,500271.0
2023-02-17 12:30:00,11.31,11.32,11.28,11.29,592514.0,11.31,11.32,11.28,11.29,592514.0
2023-02-17 12:40:00,11.28,11.3,11.19,11.2,996984.0,11.28,11.3,11.19,11.2,996984.0
2023-02-17 12:50:00,11.2,11.21,11.18,11.21,557682.0,11.2,11.21,11.18,11.21,557682.0
2023-02-17 13:00:00,11.21,11.23,11.19,11.23,584476.0,11.21,11.23,11.19,11.23,584476.0
2023-02-17 13:10:00,11.23,11.25,11.2,11.2,597584.0,11.23,11.25,11.2,11.2,597584.0
2023-02-17 13:20:00,11.2,11.2,11.17,11.17,493909.0,11.2,11.2,11.17,11.17,493909.0
2023-02-17 13:30:00,11.18,11.2,11.16,11.2,552982.0,11.18,11.2,11.16,11.2,552982.0
2023-02-17 13:40:00,11.2,11.25,11.19,11.25,337999.0,11.2,11.25,11.19,11.25,337999.0
2023-02-17 13:50:00,11.25,11.25,11.21,11.24,439018.0,11.25,11.25,11.21,11.24,439018.0
2023-02-17 14:00:00,11.24,11.29,11.24,11.28,447258.0,11.24,11.29,11.24,11.28,447258.0
2023-02-17 14:10:00,11.28,11.28,11.22,11.23,404775.0,11.28,11.28,11.22,11.23,404775.0
2023-02-17 14:20:00,11.23,11.29,11.22,11.25,403743.0,11.23,11.29,11.22,11.25,403743.0
2023-02-17 14:30:00,11.25,11.28,11.25,11.28,227517.0,11.25,11.28,11.25,11.28,227517.0
2023-02-17 14:40:00,11.28,11.28,11.23,11.27,293311.0,11.28,11.28,11.23,11.27,293311.0
2023-02-17 14:50:00,11.27,11.32,11.26,11.3,439202.0,11.27,11.32,11.26,11.3,439202.0
2023-02-17 15:00:00,11.31,11.34,11.3,11.33,589060.0,11.31,11.34,11.3,11.33,589060.0
2023-02-17 15:10:00,11.33,11.33,11.28,11.29,341461.0,11.33,11.33,11.28,11.29,341461.0
2023-02-17 15:20:00,11.29,11.3,11.26,11.27,457627.0,11.29,11.3,11.26,11.27,457627.0
2023-02-17 15:30:00,11.27,11.33,11.26,11.3,774481.0,11.27,11.33,11.26,11.3,774481.0
2023-02-17 15:40:00,11.3,11.31,11.27,11.29,772393.0,11.3,11.31,11.27,11.29,772393.0
2023-02-17 15:50:00,11.29,11.31,11.28,11.29,2376639.0,11.29,11.31,11.28,11.29,2376639.0
2023-02-21 09:30:00,11.12,11.24,11.04,11.22,1899234.0,11.12,11.24,11.04,11.22,1899234.0
2023-02-21 09:40:00,11.21,11.28,11.15,11.17,855062.0,11.21,11.28,11.15,11.17,855062.0
2023-02-21 09:50:00,11.17,11.2,11.07,11.08,806154.0,11.17,11.2,11.07,11.08,806154.0
2023-02-21 10:00:00,11.08,11.15,11.06,11.11,1090796.0,11.08,11.15,11.06,11.11,1090796.0
2023-02-21 10:10:00,11.11,11.15,11.08,11.11,551857.0,11.11,11.15,11.08,11.11,551857.0
2023-02-21 10:20:00,11.12,11.14,11.09,11.11,614878.0,11.12,11.14,11.09,11.11,614878.0
2023-02-21 10:30:00,11.11,11.18,11.07,11.14,531639.0,11.11,11.18,11.07,11.14,531639.0
2023-02-21 10:40:00,11.14,11.21,11.14,11.19,331492.0,11.14,11.21,11.14,11.19,331492.0
2023-02-21 10:50:00,11.18,11.2,11.12,11.14,472907.0,11.18,11.2,11.12,11.14,472907.0
2023-02-21 11:00:00,11.14,11.18,11.12,11.13,417184.0,11.14,11.18,11.12,11.13,417184.0
2023-02-21 11:10:00,11.13,11.16,11.12,11.13,490516.0,11.13,11.16,11.12,11.13,490516.0
2023-02-21 11:20:00,11.13,11.16,11.1,11.14,511307.0,11.13,11.16,11.1,11.14,511307.0
2023-02-21 11:30:00,11.14,11.15,11.1,11.12,350770.0,11.14,11.15,11.1,11.12,350770.0
2023-02-21 11:40:00,11.12,11.17,11.12,11.17,188573.0,11.12,11.17,11.12,11.17,188573.0
2023-02-21 11:50:00,11.16,11.17,11.08,11.08,260207.0,11.16,11.17,11.08,11.08,260207.0
2023-02-21 12:00:00,11.08,11.1,11.07,11.08,368330.0,11.08,11.1,11.07,11.08,368330.0
2023-02-21 12:10:00,11.09,11.12,11.07,11.12,303533.0,11.09,11.12,11.07,11.12,303533.0
2023-02-21 12:20:00,11.12,11.14,11.11,11.12,233516.0,11.12,11.14,11.11,11.12,233516.0
2023-02-21 12:30:00,11.12,11.14,11.1,11.13,266723.0,11.12,11.14,11.1,11.13,266723.0
2023-02-21 12:40:00,11.12,11.14,11.1,11.11,377415.0,11.12,11.14,11.1,11.11,377415.0
2023-02-21 12:50:00,11.11,11.15,11.1,11.15,365765.0,11.11,11.15,11.1,11.15,365765.0
2023-02-21 13:00:00,11.15,11.15,11.11,11.12,180068.0,11.15,11.15,11.11,11.12,180068.0
2023-02-21 13:10:00,11.12,11.12,11.1,11.12,232103.0,11.12,11.12,11.1,11.12,232103.0
2023-02-21 13:20:00,11.12,11.12,11.07,11.08,289103.0,11.12,11.12,11.07,11.08,289103.0
2023-02-21 13:30:00,11.08,11.08,11.05,11.06,345488.0,11.08,11.08,11.05,11.06,345488.0
2023-02-21 13:40:00,11.05,11.08,11.05,11.07,196723.0,11.05,11.08,11.05,11.07,196723.0
2023-02-21 13:50:00,11.07,11.08,11.06,11.07,135934.0,11.07,11.08,11.06,11.07,135934.0
2023-02-21 14:00:00,11.07,11.07,11.03,11.04,415898.0,11.07,11.07,11.03,11.04,415898.0
2023-02-21 14:10:00,11.04,11.05,11.03,11.04,171914.0,11.04,11.05,11.03,11.04,171914.0
2023-02-21 14:20:00,11.03,11.09,11.03,11.09,308614.0,11.03,11.09,11.03,11.09,308614.0
2023-02-21 14:30:00,11.09,11.12,11.07,11.11,411245.0,11.09,11.12,11.07,11.11,411245.0
2023-02-21 14:40:00,11.12,11.13,11.08,11.11,282808.0,11.12,11.13,11.08,11.11,282808.0
2023-02-21 14:50:00,11.1,11.11,11.08,11.1,165533.0,11.1,11.11,11.08,11.1,165533.0
2023-02-21 15:00:00,11.1,11.12,11.08,11.09,321399.0,11.1,11.12,11.08,11.09,321399.0
2023-02-21 15:10:00,11.08,11.09,11.07,11.08,204176.0,11.08,11.09,11.07,11.08,204176.0
2023-02-21 15:20:00,11.07,11.1,11.05,11.08,401004.0,11.07,11.1,11.05,11.08,401004.0
2023-02-21 15:30:00,11.08,11.14,11.08,11.13,571332.0,11.08,11.14,11.08,11.13,571332.0
2023-02-21 15:40:00,11.13,11.14,11.11,11.13,637276.0,11.13,11.14,11.11,11.13,637276.0
2023-02-21 15:50:00,11.13,11.14,11.1,11.14,1625164.0,11.13,11.14,11.1,11.14,1625164.0
2023-02-22 09:30:00,11.07,11.17,10.98,11.16,2059104.0,11.07,11.17,10.98,11.16,2059104.0
2023-02-22 09:40:00,11.16,11.34,11.13,11.32,1415973.0,11.16,11.34,11.13,11.32,1415973.0
2023-02-22 09:50:00,11.32,11.32,11.19,11.19,722677.0,11.32,11.32,11.19,11.19,722677.0
2023-02-22 10:00:00,11.2,11.21,11.05,11.13,1609006.0,11.2,11.21,11.05,11.13,1609006.0
2023-02-22 10:10:00,11.13,11.13,11.0,11.07,972931.0,11.13,11.13,11.0,11.07,972931.0
2023-02-22 10:20:00,11.07,11.08,10.98,10.98,645463.0,11.07,11.08,10.98,10.98,645463.0
2023-02-22 10:30:00,10.99,10.99,10.88,10.94,1720540.0,10.99,10.99,10.88,10.94,1720540.0
2023-02-22 10:40:00,10.94,11.07,10.93,11.05,807387.0,10.94,11.07,10.93,11.05,807387.0
2023-02-22 10:50:00,11.05,11.07,11.03,11.05,421206.0,11.05,11.07,11.03,11.05,421206.0
2023-02-22 11:00:00,11.06,11.12,11.05,11.08,324135.0,11.06,11.12,11.05,11.08,324135.0
2023-02-22 11:10:00,11.08,11.08,11.03,11.04,259346.0,11.08,11.08,11.03,11.04,259346.0
2023-02-22 11:20:00,11.05,11.08,11.01,11.03,249114.0,11.05,11.08,11.01,11.03,249114.0
2023-02-22 11:30:00,11.03,11.1,11.01,11.05,337666.0,11.03,11.1,11.01,11.05,337666.0
2023-02-22 11:40:00,11.05,11.08,11.02,11.03,297260.0,11.05,11.08,11.02,11.03,297260.0
2023-02-22 11:50:00,11.03,11.08,11.03,11.08,194296.0,11.03,11.08,11.03,11.08,194296.0
2023-02-22 12:00:00,11.07,11.08,11.03,11.08,193049.0,11.07,11.08,11.03,11.08,193049.0
2023-02-22 12:10:00,11.08,11.08,11.02,11.07,237729.0,11.08,11.08,11.02,11.07,237729.0
2023-02-22 12:20:00,11.07,11.1,11.05,11.05,294691.0,11.07,11.1,11.05,11.05,294691.0
2023-02-22 12:30:00,11.05,11.09,11.04,11.07,269120.0,11.05,11.09,11.04,11.07,269120.0
2023-02-22 12:40:00,11.07,11.09,11.06,11.09,163319.0,11.07,11.09,11.06,11.09,163319.0
2023-02-22 12:50:00,11.09,11.1,11.07,11.07,126960.0,11.09,11.1,11.07,11.07,126960.0
2023-02-22 13:00:00,11.07,11.09,11.02,11.09,1516211.0,11.07,11.09,11.02,11.09,1516211.0
2023-02-22 13:10:00,11.09,11.09,11.05,11.08,183363.0,11.09,11.09,11.05,11.08,183363.0
2023-02-22 13:20:00,11.07,11.11,11.06,11.11,169877.0,11.07,11.11,11.06,11.11,169877.0
2023-02-22 13:30:00,11.11,11.11,11.05,11.06,338443.0,11.11,11.11,11.05,11.06,338443.0
2023-02-22 13:40:00,11.07,11.07,11.03,11.05,294985.0,11.07,11.07,11.03,11.05,294985.0
2023-02-22 13:50:00,11.05,11.06,11.02,11.04,192047.0,11.05,11.06,11.02,11.04,192047.0
2023-02-22 14:00:00,11.04,11.13,11.01,11.09,820767.0,11.04,11.13,11.01,11.09,820767.0
2023-02-22 14:10:00,11.09,11.11,11.01,11.07,451730.0,11.09,11.11,11.01,11.07,451730.0
2023-02-22 14:20:00,11.07,11.09,11.02,11.04,228134.0,11.07,11.09,11.02,11.04,228134.0
2023-02-22 14:30:00,11.04,11.05,10.98,11.01,479458.0,11.04,11.05,10.98,11.01,479458.0
2023-02-22 14:40:00,11.02,11.06,10.98,11.04,382119.0,11.02,11.06,10.98,11.04,382119.0
2023-02-22 14:50:00,11.04,11.05,11.0,11.01,538821.0,11.04,11.05,11.0,11.01,538821.0
2023-02-22 15:00:00,11.0,11.02,10.96,11.02,340469.0,11.0,11.02,10.96,11.02,340469.0
2023-02-22 15:10:00,11.02,11.06,11.0,11.03,360911.0,11.02,11.06,11.0,11.03,360911.0
2023-02-22 15:20:00,11.03,11.06,11.01,11.02,320496.0,11.03,11.06,11.01,11.02,320496.0
2023-02-22 15:30:00,11.02,11.04,10.99,11.0,575177.0,11.02,11.04,10.99,11.0,575177.0
2023-02-22 15:40:00,11.0,11.04,10.99,11.03,663874.0,11.0,11.04,10.99,11.03,663874.0
2023-02-22 15:50:00,11.03,11.06,11.0,11.05,1407919.0,11.03,11.06,11.0,11.05,1407919.0
2023-02-23 09:30:00,11.16,11.22,11.01,11.05,1852684.0,11.16,11.22,11.01,11.05,1852684.0
2023-02-23 09:40:00,11.04,11.14,11.04,11.1,861043.0,11.04,11.14,11.04,11.1,861043.0
2023-02-23 09:50:00,11.1,11.15,11.06,11.09,897895.0,11.1,11.15,11.06,11.09,897895.0
2023-02-23 10:00:00,11.09,11.12,10.94,10.98,1229497.0,11.09,11.12,10.94,10.98,1229497.0
2023-02-23 10:10:00,10.98,11.01,10.95,10.96,373178.0,10.98,11.01,10.95,10.96,373178.0
2023-02-23 10:20:00,10.97,11.0,10.93,10.99,495778.0,10.97,11.0,10.93,10.99,495778.0
2023-02-23 10:30:00,11.0,11.02,10.91,10.99,495948.0,11.0,11.02,10.91,10.99,495948.0
2023-02-23 10:40:00,11.0,11.0,10.85,10.86,805216.0,11.0,11.0,10.85,10.86,805216.0
2023-02-23 10:50:00,10.87,10.91,10.86,10.88,494099.0,10.87,10.91,10.86,10.88,494099.0
2023-02-23 11:00:00,10.88,10.94,10.82,10.83,675560.0,10.88,10.94,10.82,10.83,675560.0
2023-02-23 11:10:00,10.84,10.88,10.82,10.82,473143.0,10.84,10.88,10.82,10.82,473143.0
2023-02-23 11:20:00,10.82,10.85,10.81,10.85,557152.0,10.82,10.85,10.81,10.85,557152.0
2023-02-23 11:30:00,10.84,10.87,10.82,10.83,379828.0,10.84,10.87,10.82,10.83,379828.0
2023-02-23 11:40:00,10.82,10.83,10.77,10.77,1049006.0,10.82,10.83,10.77,10.77,1049006.0
2023-02-23 11:50:00,10.77,10.78,10.71,10.71,943562.0,10.77,10.78,10.71,10.71,943562.0
2023-02-23 12:00:00,10.71,10.72,10.67,10.7,775830.0,10.71,10.72,10.67,10.7,775830.0
2023-02-23 12:10:00,10.69,10.74,10.69,10.71,551565.0,10.69,10.74,10.69,10.71,551565.0
2023-02-23 12:20:00,10.72,10.76,10.68,10.75,491630.0,10.72,10.76,10.68,10.75,491630.0
2023-02-23 12:30:00,10.75,10.79,10.74,10.76,289629.0,10.75,10.79,10.74,10.76,289629.0
2023-02-23 12:40:00,10.76,10.78,10.73,10.75,364966.0,10.76,10.78,10.73,10.75,364966.0
2023-02-23 12:50:00,10.74,10.79,10.74,10.79,254853.0,10.74,10.79,10.74,10.79,254853.0
2023-02-23 13:00:00,10.78,10.81,10.75,10.77,378926.0,10.78,10.81,10.75,10.77,378926.0
2023-02-23 13:10:00,10.77,10.8,10.75,10.79,177694.0,10.77,10.8,10.75,10.79,177694.0
2023-02-23 13:20:00,10.79,10.81,10.76,10.8,282546.0,10.79,10.81,10.76,10.8,282546.0
2023-02-23 13:30:00,10.8,10.81,10.78,10.79,202795.0,10.8,10.81,10.78,10.79,202795.0
2023-02-23 13:40:00,10.79,10.85,10.79,10.85,485194.0,10.79,10.85,10.79,10.85,485194.0
2023-02-23 13:50:00,10.84,10.85,10.81,10.83,552041.0,10.84,10.85,10.81,10.83,552041.0
2023-02-23 14:00:00,10.83,10.85,10.81,10.85,367260.0,10.83,10.85,10.81,10.85,367260.0
2023-02-23 14:10:00,10.84,10.91,10.83,10.89,576025.0,10.84,10.91,10.83,10.89,576025.0
2023-02-23 14:20:00,10.89,10.93,10.88,10.92,461713.0,10.89,10.93,10.88,10.92,461713.0
2023-02-23 14:30:00,10.92,10.97,10.91,10.95,418206.0,10.92,10.97,10.91,10.95,418206.0
2023-02-23 14:40:00,10.95,10.95,10.91,10.94,436626.0,10.95,10.95,10.91,10.94,436626.0
2023-02-23 14:50:00,10.94,10.94,10.9,10.92,532399.0,10.94,10.94,10.9,10.92,532399.0
2023-02-23 15:00:00,10.92,10.98,10.91,10.94,534622.0,10.92,10.98,10.91,10.94,534622.0
2023-02-23 15:10:00,10.93,10.97,10.93,10.95,470681.0,10.93,10.97,10.93,10.95,470681.0
2023-02-23 15:20:00,10.95,10.98,10.93,10.97,536916.0,10.95,10.98,10.93,10.97,536916.0
2023-02-23 15:30:00,10.97,11.02,10.95,10.96,1072961.0,10.97,11.02,10.95,10.96,1072961.0
2023-02-23 15:40:00,10.96,10.96,10.91,10.92,820296.0,10.96,10.96,10.91,10.92,820296.0
2023-02-23 15:50:00,10.92,10.93,10.89,10.9,1957745.0,10.92,10.93,10.89,10.9,1957745.0
2023-02-24 09:30:00,10.68,10.76,10.58,10.72,2218196.0,10.68,10.76,10.58,10.72,2218196.0
2023-02-24 09:40:00,10.72,10.72,10.54,10.61,1392803.0,10.72,10.72,10.54,10.61,1392803.0
2023-02-24 09:50:00,10.61,10.67,10.58,10.6,738900.0,10.61,10.67,10.58,10.6,738900.0
2023-02-24 10:00:00,10.59,10.64,10.55,10.6,648065.0,10.59,10.64,10.55,10.6,648065.0
2023-02-24 10:10:00,10.59,10.61,10.52,10.53,738233.0,10.59,10.61,10.52,10.53,738233.0
2023-02-24 10:20:00,10.53,10.57,10.5,10.56,574179.0,10.53,10.57,10.5,10.56,574179.0
2023-02-24 10:30:00,10.57,10.58,10.51,10.51,518891.0,10.57,10.58,10.51,10.51,518891.0
2023-02-24 10:40:00,10.52,10.58,10.5,10.55,735561.0,10.52,10.58,10.5,10.55,735561.0
2023-02-24 10:50:00,10.55,10.56,10.52,10.54,528027.0,10.55,10.56,10.52,10.54,528027.0
2023-02-24 11:00:00,10.54,10.55,10.49,10.51,837220.0,10.54,10.55,10.49,10.51,837220.0
2023-02-24 11:10:00,10.51,10.56,10.51,10.55,645505.0,10.51,10.56,10.51,10.55,645505.0
2023-02-24 11:20:00,10.55,10.58,10.52,10.54,706742.0,10.55,10.58,10.52,10.54,706742.0
2023-02-24 11:30:00,10.54,10.55,10.47,10.47,849690.0,10.54,10.55,10.47,10.47,849690.0
2023-02-24 11:40:00,10.48,10.54,10.47,10.54,673529.0,10.48,10.54,10.47,10.54,673529.0
2023-02-24 11:50:00,10.54,10.58,10.52,10.55,593903.0,10.54,10.58,10.52,10.55,593903.0
2023-02-24 12:00:00,10.56,10.56,10.49,10.5,673729.0,10.56,10.56,10.49,10.5,673729.0
2023-02-24 12:10:00,10.5,10.51,10.43,10.44,1536573.0,10.5,10.51,10.43,10.44,1536573.0
2023-02-24 12:20:00,10.43,10.45,10.41,10.44,616654.0,10.43,10.45,10.41,10.44,616654.0
2023-02-24 12:30:00,10.44,10.46,10.41,10.42,508409.0,10.44,10.46,10.41,10.42,508409.0
2023-02-24 12:40:00,10.42,10.43,10.4,10.41,397484.0,10.42,10.43,10.4,10.41,397484.0
2023-02-24 12:50:00,10.4,10.43,10.39,10.42,356019.0,10.4,10.43,10.39,10.42,356019.0
2023-02-24 13:00:00,10.42,10.43,10.38,10.4,386626.0,10.42,10.43,10.38,10.4,386626.0
2023-02-24 13:10:00,10.4,10.45,10.39,10.44,339385.0,10.4,10.45,10.39,10.44,339385.0
2023-02-24 13:20:00,10.44,10.45,10.42,10.44,375612.0,10.44,10.45,10.42,10.44,375612.0
2023-02-24 13:30:00,10.44,10.45,10.41,10.43,587233.0,10.44,10.45,10.41,10.43,587233.0
2023-02-24 13:40:00,10.43,10.48,10.42,10.48,357573.0,10.43,10.48,10.42,10.48,357573.0
2023-02-24 13:50:00,10.48,10.5,10.47,10.48,2184530.0,10.48,10.5,10.47,10.48,2184530.0
2023-02-24 14:00:00,10.49,10.53,10.48,10.53,431246.0,10.49,10.53,10.48,10.53,431246.0
2023-02-24 14:10:00,10.53,10.54,10.49,10.53,431787.0,10.53,10.54,10.49,10.53,431787.0
2023-02-24 14:20:00,10.53,10.53,10.48,10.49,555231.0,10.53,10.53,10.48,10.49,555231.0
2023-02-24 14:30:00,10.49,10.5,10.46,10.49,387598.0,10.49,10.5,10.46,10.49,387598.0
2023-02-24 14:40:00,10.5,10.53,10.47,10.53,387588.0,10.5,10.53,10.47,10.53,387588.0
2023-02-24 14:50:00,10.52,10.57,10.51,10.56,657007.0,10.52,10.57,10.51,10.56,657007.0
2023-02-24 15:00:00,10.55,10.6,10.55,10.58,699222.0,10.55,10.6,10.55,10.58,699222.0
2023-02-24 15:10:00,10.58,10.59,10.56,10.59,387425.0,10.58,10.59,10.56,10.59,387425.0
2023-02-24 15:20:00,10.59,10.61,10.56,10.57,659813.0,10.59,10.61,10.56,10.57,659813.0
2023-02-24 15:30:00,10.57,10.57,10.51,10.52,491880.0,10.57,10.57,10.51,10.52,491880.0
2023-02-24 15:40:00,10.52,10.55,10.51,10.54,501947.0,10.52,10.55,10.51,10.54,501947.0
2023-02-24 15:50:00,10.54,10.61,10.52,10.6,1799871.0,10.54,10.61,10.52,10.6,1799871.0
2023-02-27 09:30:00,10.82,10.91,10.78,10.83,2069490.0,10.82,10.91,10.78,10.83,2069490.0
2023-02-27 09:40:00,10.82,10.87,10.76,10.87,1218929.0,10.82,10.87,10.76,10.87,1218929.0
2023-02-27 09:50:00,10.86,10.99,10.86,10.99,1276323.0,10.86,10.99,10.86,10.99,1276323.0
2023-02-27 10:00:00,10.99,10.99,10.9,10.92,1146496.0,10.99,10.99,10.9,10.92,1146496.0
2023-02-27 10:10:00,10.92,10.97,10.87,10.95,756129.0,10.92,10.97,10.87,10.95,756129.0
2023-02-27 10:20:00,10.95,10.96,10.91,10.94,379935.0,10.95,10.96,10.91,10.94,379935.0
2023-02-27 10:30:00,10.93,10.97,10.88,10.88,541054.0,10.93,10.97,10.88,10.88,541054.0
2023-02-27 10:40:00,10.88,10.9,10.84,10.9,691621.0,10.88,10.9,10.84,10.9,691621.0
2023-02-27 10:50:00,10.89,10.91,10.86,10.91,668063.0,10.89,10.91,10.86,10.91,668063.0
2023-02-27 11:00:00,10.91,10.96,10.9,10.96,521097.0,10.91,10.96,10.9,10.96,521097.0
2023-02-27 11:10:00,10.96,10.96,10.88,10.91,530975.0,10.96,10.96,10.88,10.91,530975.0
2023-02-27 11:20:00,10.91,10.92,10.88,10.92,358655.0,10.91,10.92,10.88,10.92,358655.0
2023-02-27 11:30:00,10.92,10.93,10.87,10.91,405821.0,10.92,10.93,10.87,10.91,405821.0
2023-02-27 11:40:00,10.91,10.95,10.9,10.94,556846.0,10.91,10.95,10.9,10.94,556846.0
2023-02-27 11:50:00,10.94,10.95,10.86,10.87,666261.0,10.94,10.95,10.86,10.87,666261.0
2023-02-27 12:00:00,10.87,10.9,10.85,10.88,496212.0,10.87,10.9,10.85,10.88,496212.0
2023-02-27 12:10:00,10.88,10.89,10.85,10.87,498574.0,10.88,10.89,10.85,10.87,498574.0
2023-02-27 12:20:00,10.87,10.87,10.81,10.83,302767.0,10.87,10.87,10.81,10.83,302767.0
2023-02-27 12:30:00,10.82,10.86,10.82,10.84,211144.0,10.82,10.86,10.82,10.84,211144.0
2023-02-27 12:40:00,10.85,10.85,10.82,10.84,218142.0,10.85,10.85,10.82,10.84,218142.0
2023-02-27 12:50:00,10.85,10.87,10.83,10.85,184754.0,10.85,10.87,10.83,10.85,184754.0
2023-02-27 13:00:00,10.84,10.88,10.84,10.84,222740.0,10.84,10.88,10.84,10.84,222740.0
2023-02-27 13:10:00,10.85,10.85,10.81,10.81,266932.0,10.85,10.85,10.81,10.81,266932.0
2023-02-27 13:20:00,10.81,10.82,10.79,10.79,294312.0,10.81,10.82,10.79,10.79,294312.0
2023-02-27 13:30:00,10.79,10.82,10.79,10.82,204743.0,10.79,10.82,10.79,10.82,204743.0
2023-02-27 13:40:00,10.82,10.85,10.8,10.83,323209.0,10.82,10.85,10.8,10.83,323209.0
2023-02-27 13:50:00,10.83,10.89,10.82,10.88,260185.0,10.83,10.89,10.82,10.88,260185.0
2023-02-27 14:00:00,10.88,10.9,10.88,10.9,225891.0,10.88,10.9,10.88,10.9,225891.0
2023-02-27 14:10:00,10.9,10.91,10.86,10.87,376110.0,10.9,10.91,10.86,10.87,376110.0
2023-02-27 14:20:00,10.88,10.88,10.85,10.87,273760.0,10.88,10.88,10.85,10.87,273760.0
2023-02-27 14:30:00,10.88,10.88,10.86,10.88,182383.0,10.88,10.88,10.86,10.88,182383.0
2023-02-27 14:40:00,10.88,10.88,10.82,10.83,305463.0,10.88,10.88,10.82,10.83,305463.0
2023-02-27 14:50:00,10.83,10.85,10.82,10.85,213479.0,10.83,10.85,10.82,10.85,213479.0
2023-02-27 15:00:00,10.84,10.87,10.81,10.83,414446.0,10.84,10.87,10.81,10.83,414446.0
2023-02-27 15:10:00,10.83,10.84,10.81,10.82,309883.0,10.83,10.84,10.81,10.82,309883.0
2023-02-27 15:20:00,10.81,10.84,10.8,10.83,291275.0,10.81,10.84,10.8,10.83,291275.0
2023-02-27 15:30:00,10.83,10.84,10.76,10.77,714663.0,10.83,10.84,10.76,10.77,714663.0
2023-02-27 15:40:00,10.77,10.8,10.76,10.78,669373.0,10.77,10.8,10.76,10.78,669373.0
2023-02-27 15:50:00,10.78,10.83,10.77,10.83,1651064.0,10.78,10.83,10.77,10.83,1651064.0
2023-02-28 09:30:00,10.56,10.66,10.49,10.59,2192477.0,10.56,10.66,10.49,10.59,2192477.0
2023-02-28 09:40:00,10.59,10.7,10.56,10.57,1188121.0,10.59,10.7,10.56,10.57,1188121.0
2023-02-28 09:50:00,10.57,10.58,10.46,10.51,1613363.0,10.57,10.58,10.46,10.51,1613363.0
2023-02-28 10:00:00,10.51,10.54,10.42,10.46,1461167.0,10.51,10.54,10.42,10.46,1461167.0
2023-02-28 10:10:00,10.46,10.46,10.38,10.38,1398861.0,10.46,10.46,10.38,10.38,1398861.0
2023-02-28 10:20:00,10.39,10.42,10.29,10.3,1698094.0,10.39,10.42,10.29,10.3,1698094.0
2023-02-28 10:30:00,10.3,10.31,10.25,10.29,1930791.0,10.3,10.31,10.25,10.29,1930791.0
2023-02-28 10:40:00,10.29,10.38,10.25,10.33,2011331.0,10.29,10.38,10.25,10.33,2011331.0
2023-02-28 10:50:00,10.33,10.37,10.28,10.35,808437.0,10.33,10.37,10.28,10.35,808437.0
2023-02-28 11:00:00,10.35,10.44,10.35,10.43,733007.0,10.35,10.44,10.35,10.43,733007.0
2023-02-28 11:10:00,10.42,10.49,10.41,10.49,851766.0,10.42,10.49,10.41,10.49,851766.0
2023-02-28 11:20:00,10.48,10.52,10.45,10.51,724787.0,10.48,10.52,10.45,10.51,724787.0
2023-02-28 11:30:00,10.52,10.56,10.5,10.54,1049037.0,10.52,10.56,10.5,10.54,1049037.0
2023-02-28 11:40:00,10.54,10.59,10.52,10.52,855151.0,10.54,10.59,10.52,10.52,855151.0
2023-02-28 11:50:00,10.53,10.55,10.5,10.54,701339.0,10.53,10.55,10.5,10.54,701339.0
2023-02-28 12:00:00,10.54,10.55,10.51,10.53,396424.0,10.54,10.55,10.51,10.53,396424.0
2023-02-28 12:10:00,10.53,10.56,10.52,10.55,424909.0,10.53,10.56,10.52,10.55,424909.0
2023-02-28 12:20:00,10.55,10.57,10.54,10.57,412217.0,10.55,10.57,10.54,10.57,412217.0
2023-02-28 12:30:00,10.57,10.57,10.5,10.5,447988.0,10.57,10.57,10.5,10.5,447988.0
2023-02-28 12:40:00,10.51,10.51,10.48,10.5,301533.0,10.51,10.51,10.48,10.5,301533.0
2023-02-28 12:50:00,10.5,10.55,10.49,10.54,491374.0,10.5,10.55,10.49,10.54,491374.0
2023-02-28 13:00:00,10.54,10.61,10.54,10.6,550845.0,10.54,10.61,10.54,10.6,550845.0
2023-02-28 13:10:00,10.61,10.65,10.6,10.63,671900.0,10.61,10.65,10.6,10.63,671900.0
2023-02-28 13:20:00,10.63,10.63,10.58,10.6,503182.0,10.63,10.63,10.58,10.6,503182.0
2023-02-28 13:30:00,10.61,10.62,10.57,10.6,356929.0,10.61,10.62,10.57,10.6,356929.0
2023-02-28 13:40:00,10.6,10.63,10.59,10.63,266470.0,10.6,10.63,10.59,10.63,266470.0
2023-02-28 13:50:00,10.62,10.64,10.61,10.63,243811.0,10.62,10.64,10.61,10.63,243811.0
2023-02-28 14:00:00,10.64,10.65,10.61,10.65,378093.0,10.64,10.65,10.61,10.65,378093.0
2023-02-28 14:10:00,10.65,10.67,10.6,10.61,770499.0,10.65,10.67,10.6,10.61,770499.0
2023-02-28 14:20:00,10.62,10.63,10.6,10.61,236390.0,10.62,10.63,10.6,10.61,236390.0
2023-02-28 14:30:00,10.61,10.63,10.6,10.61,727726.0,10.61,10.63,10.6,10.61,727726.0
2023-02-28 14:40:00,10.61,10.64,10.6,10.63,294953.0,10.61,10.64,10.6,10.63,294953.0
2023-02-28 14:50:00,10.63,10.63,10.6,10.61,377332.0,10.63,10.63,10.6,10.61,377332.0
2023-02-28 15:00:00,10.61,10.62,10.59,10.6,733710.0,10.61,10.62,10.59,10.6,733710.0
2023-02-28 15:10:00,10.6,10.62,10.59,10.62,339714.0,10.6,10.62,10.59,10.62,339714.0
2023-02-28 15:20:00,10.62,10.64,10.59,10.59,677245.0,10.62,10.64,10.59,10.59,677245.0
2023-02-28 15:30:00,10.6,10.62,10.58,10.62,652692.0,10.6,10.62,10.58,10.62,652692.0
2023-02-28 15:40:00,10.62,10.66,10.61,10.62,1057331.0,10.62,10.66,10.61,10.62,1057331.0
2023-02-28 15:50:00,10.62,10.65,10.6,10.61,2575681.0,10.62,10.65,10.6,10.61,2575681.0
2023-03-01 09:30:00,10.62,10.7,10.56,10.65,1514597.0,10.62,10.7,10.56,10.65,1514597.0
2023-03-01 09:40:00,10.66,10.66,10.54,10.64,883337.0,10.66,10.66,10.54,10.64,883337.0
2023-03-01 09:50:00,10.64,10.7,10.62,10.62,1096241.0,10.64,10.7,10.62,10.62,1096241.0
2023-03-01 10:00:00,10.63,10.65,10.53,10.54,726623.0,10.63,10.65,10.53,10.54,726623.0
2023-03-01 10:10:00,10.54,10.64,10.51,10.64,438574.0,10.54,10.64,10.51,10.64,438574.0
2023-03-01 10:20:00,10.63,10.66,10.59,10.62,455499.0,10.63,10.66,10.59,10.62,455499.0
2023-03-01 10:30:00,10.61,10.62,10.51,10.6,740970.0,10.61,10.62,10.51,10.6,740970.0
2023-03-01 10:40:00,10.61,10.65,10.6,10.65,381335.0,10.61,10.65,10.6,10.65,381335.0
2023-03-01 10:50:00,10.65,10.66,10.59,10.61,497566.0,10.65,10.66,10.59,10.61,497566.0
2023-03-01 11:00:00,10.61,10.62,10.52,10.55,424615.0,10.61,10.62,10.52,10.55,424615.0
2023-03-01 11:10:00,10.56,10.57,10.51,10.57,543656.0,10.56,10.57,10.51,10.57,543656.0
2023-03-01 11:20:00,10.56,10.59,10.55,10.57,345842.0,10.56,10.59,10.55,10.57,345842.0
2023-03-01 11:30:00,10.57,10.6,10.55,10.59,370957.0,10.57,10.6,10.55,10.59,370957.0
2023-03-01 11:40:00,10.59,10.65,10.59,10.65,433319.0,10.59,10.65,10.59,10.65,433319.0
2023-03-01 11:50:00,10.65,10.66,10.63,10.63,339478.0,10.65,10.66,10.63,10.63,339478.0
2023-03-01 12:00:00,10.63,10.66,10.61,10.66,247415.0,10.63,10.66,10.61,10.66,247415.0
2023-03-01 12:10:00,10.66,10.69,10.63,10.69,313694.0,10.66,10.69,10.63,10.69,313694.0
2023-03-01 12:20:00,10.69,10.72,10.68,10.71,404963.0,10.69,10.72,10.68,10.71,404963.0
2023-03-01 12:30:00,10.71,10.76,10.69,10.7,698295.0,10.71,10.76,10.69,10.7,698295.0
2023-03-01 12:40:00,10.7,10.73,10.69,10.72,254454.0,10.7,10.73,10.69,10.72,254454.0
2023-03-01 12:50:00,10.73,10.74,10.7,10.7,428308.0,10.73,10.74,10.7,10.7,428308.0
2023-03-01 13:00:00,10.71,10.71,10.66,10.67,331483.0,10.71,10.71,10.66,10.67,331483.0
2023-03-01 13:10:00,10.67,10.69,10.65,10.67,359753.0,10.67,10.69,10.65,10.67,359753.0
2023-03-01 13:20:00,10.67,10.67,10.64,10.66,321759.0,10.67,10.67,10.64,10.66,321759.0
2023-03-01 13:30:00,10.66,10.66,10.63,10.64,231185.0,10.66,10.66,10.63,10.64,231185.0
2023-03-01 13:40:00,10.64,10.64,10.59,10.6,277202.0,10.64,10.64,10.59,10.6,277202.0
2023-03-01 13:50:00,10.59,10.6,10.56,10.56,427753.0,10.59,10.6,10.56,10.56,427753.0
2023-03-01 14:00:00,10.56,10.59,10.54,10.59,477261.0,10.56,10.59,10.54,10.59,477261.0
2023-03-01 14:10:00,10.59,10.61,10.57,10.59,318137.0,10.59,10.61,10.57,10.59,318137.0
2023-03-01 14:20:00,10.58,10.59,10.55,10.55,292858.0,10.58,10.59,10.55,10.55,292858.0
2023-03-01 14:30:00,10.55,10.59,10.55,10.59,211042.0,10.55,10.59,10.55,10.59,211042.0
2023-03-01 14:40:00,10.59,10.59,10.56,10.57,240079.0,10.59,10.59,10.56,10.57,240079.0
2023-03-01 14:50:00,10.57,10.57,10.54,10.55,364592.0,10.57,10.57,10.54,10.55,364592.0
2023-03-01 15:00:00,10.55,10.59,10.55,10.57,306763.0,10.55,10.59,10.55,10.57,306763.0
2023-03-01 15:10:00,10.57,10.61,10.56,10.6,698601.0,10.57,10.61,10.56,10.6,698601.0
2023-03-01 15:20:00,10.61,10.61,10.56,10.58,413896.0,10.61,10.61,10.56,10.58,413896.0
2023-03-01 15:30:00,10.57,10.61,10.56,10.58,649734.0,10.57,10.61,10.56,10.58,649734.0
2023-03-01 15:40:00,10.58,10.6,10.57,10.59,703653.0,10.58,10.6,10.57,10.59,703653.0
2023-03-01 15:50:00,10.59,10.6,10.57,10.6,2181170.0,10.59,10.6,10.57,10.6,2181170.0
2023-03-02 09:30:00,10.44,10.53,10.41,10.46,1150429.0,10.44,10.53,10.41,10.46,1150429.0
2023-03-02 09:40:00,10.45,10.47,10.39,10.41,688094.0,10.45,10.47,10.39,10.41,688094.0
2023-03-02 09:50:00,10.4,10.46,10.35,10.41,967523.0,10.4,10.46,10.35,10.41,967523.0
2023-03-02 10:00:00,10.41,10.5,10.38,10.44,913930.0,10.41,10.5,10.38,10.44,913930.0
2023-03-02 10:10:00,10.44,10.44,10.38,10.39,565533.0,10.44,10.44,10.38,10.39,565533.0
2023-03-02 10:20:00,10.38,10.41,10.35,10.39,649356.0,10.38,10.41,10.35,10.39,649356.0
2023-03-02 10:30:00,10.4,10.49,10.39,10.43,476807.0,10.4,10.49,10.39,10.43,476807.0
2023-03-02 10:40:00,10.43,10.46,10.4,10.41,319829.0,10.43,10.46,10.4,10.41,319829.0
2023-03-02 10:50:00,10.42,10.46,10.4,10.41,469113.0,10.42,10.46,10.4,10.41,469113.0
2023-03-02 11:00:00,10.41,10.49,10.4,10.48,464956.0,10.41,10.49,10.4,10.48,464956.0
2023-03-02 11:10:00,10.47,10.5,10.46,10.46,292560.0,10.47,10.5,10.46,10.46,292560.0
2023-03-02 11:20:00,10.46,10.48,10.39,10.4,443668.0,10.46,10.48,10.39,10.4,443668.0
2023-03-02 11:30:00,10.4,10.43,10.39,10.41,246783.0,10.4,10.43,10.39,10.41,246783.0
2023-03-02 11:40:00,10.41,10.43,10.38,10.39,317160.0,10.41,10.43,10.38,10.39,317160.0
2023-03-02 11:50:00,10.39,10.41,10.37,10.38,569193.0,10.39,10.41,10.37,10.38,569193.0
2023-03-02 12:00:00,10.38,10.41,10.38,10.38,252549.0,10.38,10.41,10.38,10.38,252549.0
2023-03-02 12:10:00,10.38,10.39,10.36,10.37,266094.0,10.38,10.39,10.36,10.37,266094.0
2023-03-02 12:20:00,10.37,10.41,10.35,10.4,479035.0,10.37,10.41,10.35,10.4,479035.0
2023-03-02 12:30:00,10.39,10.45,10.39,10.45,411112.0,10.39,10.45,10.39,10.45,411112.0
2023-03-02 12:40:00,10.45,10.47,10.43,10.45,311699.0,10.45,10.47,10.43,10.45,311699.0
2023-03-02 12:50:00,10.45,10.53,10.45,10.52,549320.0,10.45,10.53,10.45,10.52,549320.0
2023-03-02 13:00:00,10.53,10.58,10.52,10.58,501756.0,10.53,10.58,10.52,10.58,501756.0
2023-03-02 13:10:00,10.58,10.58,10.51,10.56,622773.0,10.58,10.58,10.51,10.56,622773.0
2023-03-02 13:20:00,10.56,10.57,10.49,10.51,352261.0,10.56,10.57,10.49,10.51,352261.0
2023-03-02 13:30:00,10.51,10.58,10.5,10.55,481844.0,10.51,10.58,10.5,10.55,481844.0
2023-03-02 13:40:00,10.55,10.58,10.52,10.58,253659.0,10.55,10.58,10.52,10.58,253659.0
2023-03-02 13:50:00,10.58,10.65,10.57,10.65,451207.0,10.58,10.65,10.57,10.65,451207.0
2023-03-02 14:00:00,10.65,10.69,10.64,10.67,453841.0,10.65,10.69,10.64,10.67,453841.0
2023-03-02 14:10:00,10.67,10.68,10.64,10.67,494699.0,10.67,10.68,10.64,10.67,494699.0
2023-03-02 14:20:00,10.67,10.74,10.66,10.72,602653.0,10.67,10.74,10.66,10.72,602653.0
2023-03-02 14:30:00,10.73,10.75,10.69,10.72,479133.0,10.73,10.75,10.69,10.72,479133.0
2023-03-02 14:40:00,10.71,10.73,10.68,10.7,321039.0,10.71,10.73,10.68,10.7,321039.0
2023-03-02 14:50:00,10.7,10.72,10.68,10.71,362939.0,10.7,10.72,10.68,10.71,362939.0
2023-03-02 15:00:00,10.71,10.73,10.68,10.72,358054.0,10.71,10.73,10.68,10.72,358054.0
2023-03-02 15:10:00,10.71,10.75,10.71,10.72,481640.0,10.71,10.75,10.71,10.72,481640.0
2023-03-02 15:20:00,10.72,10.75,10.7,10.73,386345.0,10.72,10.75,10.7,10.73,386345.0
2023-03-02 15:30:00,10.74,10.8,10.73,10.8,625700.0,10.74,10.8,10.73,10.8,625700.0
2023-03-02 15:40:00,10.8,10.8,10.76,10.78,725162.0,10.8,10.8,10.76,10.78,725162.0
2023-03-02 15:50:00,10.78,10.79,10.75,10.76,1284260.0,10.78,10.79,10.75,10.76,1284260.0
2023-03-03 09:30:00,10.99,11.07,10.92,10.93,2083126.0,10.99,11.07,10.92,10.93,2083126.0
2023-03-03 09:40:00,10.92,11.03,10.9,11.01,1026749.0,10.92,11.03,10.9,11.01,1026749.0
2023-03-03 09:50:00,11.01,11.02,10.93,10.95,593146.0,11.01,11.02,10.93,10.95,593146.0
2023-03-03 10:00:00,10.95,10.96,10.85,10.85,778829.0,10.95,10.96,10.85,10.85,778829.0
2023-03-03 10:10:00,10.86,11.01,10.85,10.98,1006803.0,10.86,11.01,10.85,10.98,1006803.0
2023-03-03 10:20:00,10.99,11.03,10.97,11.0,839139.0,10.99,11.03,10.97,11.0,839139.0
2023-03-03 10:30:00,11.0,11.07,10.99,11.04,1004932.0,11.0,11.07,10.99,11.04,1004932.0
2023-03-03 10:40:00,11.04,11.07,11.02,11.04,472108.0,11.04,11.07,11.02,11.04,472108.0
2023-03-03 10:50:00,11.04,11.06,10.99,11.01,474813.0,11.04,11.06,10.99,11.01,474813.0
2023-03-03 11:00:00,11.01,11.05,10.97,11.04,561060.0,11.01,11.05,10.97,11.04,561060.0
2023-03-03 11:10:00,11.04,11.06,11.02,11.04,535519.0,11.04,11.06,11.02,11.04,535519.0
2023-03-03 11:20:00,11.04,11.09,11.04,11.08,1093192.0,11.04,11.09,11.04,11.08,1093192.0
2023-03-03 11:30:00,11.08,11.13,11.05,11.12,774268.0,11.08,11.13,11.05,11.12,774268.0
2023-03-03 11:40:00,11.12,11.14,11.1,11.12,385820.0,11.12,11.14,11.1,11.12,385820.0
2023-03-03 11:50:00,11.12,11.14,11.1,11.12,525278.0,11.12,11.14,11.1,11.12,525278.0
2023-03-03 12:00:00,11.13,11.15,11.11,11.15,532858.0,11.13,11.15,11.11,11.15,532858.0
2023-03-03 12:10:00,11.14,11.2,11.12,11.13,721838.0,11.14,11.2,11.12,11.13,721838.0
2023-03-03 12:20:00,11.13,11.14,11.1,11.11,483855.0,11.13,11.14,11.1,11.11,483855.0
2023-03-03 12:30:00,11.11,11.13,11.09,11.1,306965.0,11.11,11.13,11.09,11.1,306965.0
2023-03-03 12:40:00,11.1,11.13,11.09,11.11,268999.0,11.1,11.13,11.09,11.11,268999.0
2023-03-03 12:50:00,11.12,11.17,11.11,11.15,253226.0,11.12,11.17,11.11,11.15,253226.0
2023-03-03 13:00:00,11.15,11.16,11.12,11.14,284348.0,11.15,11.16,11.12,11.14,284348.0
2023-03-03 13:10:00,11.14,11.16,11.11,11.13,395329.0,11.14,11.16,11.11,11.13,395329.0
2023-03-03 13:20:00,11.13,11.14,11.1,11.11,320725.0,11.13,11.14,11.1,11.11,320725.0
2023-03-03 13:30:00,11.1,11.12,11.09,11.1,402179.0,11.1,11.12,11.09,11.1,402179.0
2023-03-03 13:40:00,11.11,11.12,11.09,11.1,312602.0,11.11,11.12,11.09,11.1,312602.0
2023-03-03 13:50:00,11.1,11.13,11.09,11.12,530197.0,11.1,11.13,11.09,11.12,530197.0
2023-03-03 14:00:00,11.13,11.15,11.12,11.14,255853.0,11.13,11.15,11.12,11.14,255853.0
2023-03-03 14:10:00,11.15,11.16,11.13,11.13,386699.0,11.15,11.16,11.13,11.13,386699.0
2023-03-03 14:20:00,11.13,11.16,11.13,11.16,407112.0,11.13,11.16,11.13,11.16,407112.0
2023-03-03 14:30:00,11.15,11.16,11.13,11.13,342699.0,11.15,11.16,11.13,11.13,342699.0
2023-03-03 14:40:00,11.13,11.15,11.12,11.13,530250.0,11.13,11.15,11.12,11.13,530250.0
2023-03-03 14:50:00,11.13,11.15,11.13,11.13,269002.0,11.13,11.15,11.13,11.13,269002.0
2023-03-03 15:00:00,11.14,11.16,11.13,11.16,283362.0,11.14,11.16,11.13,11.16,283362.0
2023-03-03 15:10:00,11.16,11.16,11.1,11.11,419962.0,11.16,11.16,11.1,11.11,419962.0
2023-03-03 15:20:00,11.11,11.13,11.1,11.12,577680.0,11.11,11.13,11.1,11.12,577680.0
2023-03-03 15:30:00,11.12,11.13,11.1,11.12,488651.0,11.12,11.13,11.1,11.12,488651.0
2023-03-03 15:40:00,11.13,11.13,11.1,11.11,763522.0,11.13,11.13,11.1,11.11,763522.0
2023-03-03 15:50:00,11.11,11.12,11.09,11.1,2022640.0,11.11,11.12,11.09,11.1,2022640.0
2023-03-06 09:30:00,11.19,11.26,11.13,11.18,2178554.0,11.19,11.26,11.13,11.18,2178554.0
2023-03-06 09:40:00,11.18,11.25,11.17,11.24,968786.0,11.18,11.25,11.17,11.24,968786.0
2023-03-06 09:50:00,11.24,11.37,11.23,11.36,946979.0,11.24,11.37,11.23,11.36,946979.0
2023-03-06 10:00:00,11.36,11.36,11.28,11.35,879717.0,11.36,11.36,11.28,11.35,879717.0
2023-03-06 10:10:00,11.34,11.39,11.32,11.36,706419.0,11.34,11.39,11.32,11.36,706419.0
2023-03-06 10:20:00,11.37,11.44,11.36,11.37,898715.0,11.37,11.44,11.36,11.37,898715.0
2023-03-06 10:30:00,11.38,11.43,11.33,11.42,1802595.0,11.38,11.43,11.33,11.42,1802595.0
2023-03-06 10:40:00,11.42,11.52,11.41,11.48,1420373.0,11.42,11.52,11.41,11.48,1420373.0
2023-03-06 10:50:00,11.48,11.53,11.43,11.45,1472737.0,11.48,11.53,11.43,11.45,1472737.0
2023-03-06 11:00:00,11.45,11.45,11.34,11.35,748561.0,11.45,11.45,11.34,11.35,748561.0
2023-03-06 11:10:00,11.35,11.37,11.31,11.37,524589.0,11.35,11.37,11.31,11.37,524589.0
2023-03-06 11:20:00,11.37,11.38,11.32,11.36,458068.0,11.37,11.38,11.32,11.36,458068.0
2023-03-06 11:30:00,11.36,11.41,11.35,11.4,574219.0,11.36,11.41,11.35,11.4,574219.0
2023-03-06 11:40:00,11.4,11.41,11.34,11.36,347755.0,11.4,11.41,11.34,11.36,347755.0
2023-03-06 11:50:00,11.36,11.36,11.28,11.32,664666.0,11.36,11.36,11.28,11.32,664666.0
2023-03-06 12:00:00,11.32,11.35,11.3,11.32,355928.0,11.32,11.35,11.3,11.32,355928.0
2023-03-06 12:10:00,11.32,11.35,11.31,11.32,254706.0,11.32,11.35,11.31,11.32,254706.0
2023-03-06 12:20:00,11.32,11.33,11.28,11.29,312775.0,11.32,11.33,11.28,11.29,312775.0
2023-03-06 12:30:00,11.29,11.3,11.24,11.25,350784.0,11.29,11.3,11.24,11.25,350784.0
2023-03-06 12:40:00,11.25,11.25,11.18,11.19,409956.0,11.25,11.25,11.18,11.19,409956.0
2023-03-06 12:50:00,11.19,11.22,11.17,11.21,440846.0,11.19,11.22,11.17,11.21,440846.0
2023-03-06 13:00:00,11.21,11.23,11.18,11.19,349749.0,11.21,11.23,11.18,11.19,349749.0
2023-03-06 13:10:00,11.19,11.23,11.17,11.22,757077.0,11.19,11.23,11.17,11.22,757077.0
2023-03-06 13:20:00,11.23,11.27,11.19,11.21,1241394.0,11.23,11.27,11.19,11.21,1241394.0
2023-03-06 13:30:00,11.21,11.22,11.14,11.14,1576850.0,11.21,11.22,11.14,11.14,1576850.0
2023-03-06 13:40:00,11.14,11.15,11.1,11.12,458888.0,11.14,11.15,11.1,11.12,458888.0
2023-03-06 13:50:00,11.11,11.14,11.11,11.12,318019.0,11.11,11.14,11.11,11.12,318019.0
2023-03-06 14:00:00,11.12,11.18,11.1,11.16,421765.0,11.12,11.18,11.1,11.16,421765.0
2023-03-06 14:10:00,11.16,11.17,11.13,11.13,415675.0,11.16,11.17,11.13,11.13,415675.0
2023-03-06 14:20:00,11.13,11.16,11.12,11.13,365092.0,11.13,11.16,11.12,11.13,365092.0
2023-03-06 14:30:00,11.14,11.16,11.13,11.16,248057.0,11.14,11.16,11.13,11.16,248057.0
2023-03-06 14:40:00,11.16,11.17,11.12,11.13,298074.0,11.16,11.17,11.12,11.13,298074.0
2023-03-06 14:50:00,11.13,11.15,11.1,11.14,425790.0,11.13,11.15,11.1,11.14,425790.0
2023-03-06 15:00:00,11.13,11.15,11.12,11.15,390662.0,11.13,11.15,11.12,11.15,390662.0
2023-03-06 15:10:00,11.15,11.15,11.09,11.11,556383.0,11.15,11.15,11.09,11.11,556383.0
2023-03-06 15:20:00,11.11,11.11,11.07,11.09,757076.0,11.11,11.11,11.07,11.09,757076.0
2023-03-06 15:30:00,11.09,11.12,11.07,11.12,865338.0,11.09,11.12,11.07,11.12,865338.0
2023-03-06 15:40:00,11.12,11.14,11.1,11.13,1032761.0,11.12,11.14,11.1,11.13,1032761.0
2023-03-06 15:50:00,11.13,11.13,11.07,11.07,1643583.0,11.13,11.13,11.07,11.07,1643583.0
2023-03-07 09:30:00,11.06,11.2,10.99,11.17,1354085.0,11.06,11.2,10.99,11.17,1354085.0
2023-03-07 09:40:00,11.18,11.19,11.08,11.16,762877.0,11.18,11.19,11.08,11.16,762877.0
2023-03-07 09:50:00,11.17,11.19,11.13,11.13,416903.0,11.17,11.19,11.13,11.13,416903.0
2023-03-07 10:00:00,11.13,11.14,10.94,10.96,1384321.0,11.13,11.14,10.94,10.96,1384321.0
2023-03-07 10:10:00,10.95,11.06,10.92,11.05,959450.0,10.95,11.06,10.92,11.05,959450.0
2023-03-07 10:20:00,11.05,11.16,11.04,11.07,1059308.0,11.05,11.16,11.04,11.07,1059308.0
2023-03-07 10:30:00,11.07,11.19,11.05,11.14,738983.0,11.07,11.19,11.05,11.14,738983.0
2023-03-07 10:40:00,11.15,11.15,11.07,11.11,465854.0,11.15,11.15,11.07,11.11,465854.0
2023-03-07 10:50:00,11.11,11.11,11.03,11.04,409420.0,11.11,11.11,11.03,11.04,409420.0
2023-03-07 11:00:00,11.04,11.1,11.03,11.1,447277.0,11.04,11.1,11.03,11.1,447277.0
2023-03-07 11:10:00,11.1,11.13,11.07,11.1,286541.0,11.1,11.13,11.07,11.1,286541.0
2023-03-07 11:20:00,11.1,11.11,11.06,11.07,382903.0,11.1,11.11,11.06,11.07,382903.0
2023-03-07 11:30:00,11.07,11.08,11.02,11.07,420596.0,11.07,11.08,11.02,11.07,420596.0
2023-03-07 11:40:00,11.07,11.11,11.05,11.09,334851.0,11.07,11.11,11.05,11.09,334851.0
2023-03-07 11:50:00,11.09,11.11,11.06,11.07,384269.0,11.09,11.11,11.06,11.07,384269.0
2023-03-07 12:00:00,11.07,11.09,11.06,11.07,334845.0,11.07,11.09,11.06,11.07,334845.0
2023-03-07 12:10:00,11.07,11.12,11.05,11.12,253511.0,11.07,11.12,11.05,11.12,253511.0
2023-03-07 12:20:00,11.12,11.19,11.12,11.15,644049.0,11.12,11.19,11.12,11.15,644049.0
2023-03-07 12:30:00,11.15,11.18,11.14,11.16,387957.0,11.15,11.18,11.14,11.16,387957.0
2023-03-07 12:40:00,11.16,11.16,11.12,11.16,208498.0,11.16,11.16,11.12,11.16,208498.0
2023-03-07 12:50:00,11.15,11.17,11.12,11.15,483298.0,11.15,11.17,11.12,11.15,483298.0
2023-03-07 13:00:00,11.15,11.17,11.12,11.16,707630.0,11.15,11.17,11.12,11.16,707630.0
2023-03-07 13:10:00,11.16,11.16,11.09,11.1,209852.0,11.16,11.16,11.09,11.1,209852.0
2023-03-07 13:20:00,11.1,11.11,11.06,11.1,268848.0,11.1,11.11,11.06,11.1,268848.0
2023-03-07 13:30:00,11.1,11.12,11.07,11.08,228862.0,11.1,11.12,11.07,11.08,228862.0
2023-03-07 13:40:00,11.08,11.08,10.98,10.99,487472.0,11.08,11.08,10.98,10.99,487472.0
2023-03-07 13:50:00,10.99,10.99,10.94,10.94,575926.0,10.99,10.99,10.94,10.94,575926.0
2023-03-07 14:00:00,10.94,10.98,10.94,10.95,334172.0,10.94,10.98,10.94,10.95,334172.0
2023-03-07 14:10:00,10.94,11.01,10.94,11.0,512301.0,10.94,11.01,10.94,11.0,512301.0
2023-03-07 14:20:00,11.01,11.01,10.95,10.95,293200.0,11.01,11.01,10.95,10.95,293200.0
2023-03-07 14:30:00,10.96,10.97,10.94,10.95,250525.0,10.96,10.97,10.94,10.95,250525.0
2023-03-07 14:40:00,10.95,10.96,10.92,10.93,304930.0,10.95,10.96,10.92,10.93,304930.0
2023-03-07 14:50:00,10.92,10.93,10.87,10.88,524050.0,10.92,10.93,10.87,10.88,524050.0
2023-03-07 15:00:00,10.88,10.91,10.87,10.9,548131.0,10.88,10.91,10.87,10.9,548131.0
2023-03-07 15:10:00,10.9,10.95,10.89,10.93,538333.0,10.9,10.95,10.89,10.93,538333.0
2023-03-07 15:20:00,10.93,10.94,10.88,10.88,388096.0,10.93,10.94,10.88,10.88,388096.0
2023-03-07 15:30:00,10.88,10.93,10.87,10.93,532810.0,10.88,10.93,10.87,10.93,532810.0
2023-03-07 15:40:00,10.93,10.95,10.88,10.9,735613.0,10.93,10.95,10.88,10.9,735613.0
2023-03-07 15:50:00,10.89,10.91,10.86,10.87,1650413.0,10.89,10.91,10.86,10.87,1650413.0
2023-03-08 09:30:00,10.85,10.86,10.69,10.74,1484167.0,10.85,10.86,10.69,10.74,1484167.0
2023-03-08 09:40:00,10.74,10.85,10.73,10.82,955711.0,10.74,10.85,10.73,10.82,955711.0
2023-03-08 09:50:00,10.82,10.9,10.8,10.85,608670.0,10.82,10.9,10.8,10.85,608670.0
2023-03-08 10:00:00,10.86,10.87,10.72,10.79,963488.0,10.86,10.87,10.72,10.79,963488.0
2023-03-08 10:10:00,10.78,10.82,10.75,10.77,462662.0,10.78,10.82,10.75,10.77,462662.0
2023-03-08 10:20:00,10.77,10.91,10.74,10.9,693867.0,10.77,10.91,10.74,10.9,693867.0
2023-03-08 10:30:00,10.91,10.97,10.86,10.87,680890.0,10.91,10.97,10.86,10.87,680890.0
2023-03-08 10:40:00,10.87,10.87,10.8,10.8,324579.0,10.87,10.87,10.8,10.8,324579.0
2023-03-08 10:50:00,10.8,10.83,10.79,10.8,285537.0,10.8,10.83,10.79,10.8,285537.0
2023-03-08 11:00:00,10.81,10.87,10.8,10.84,713596.0,10.81,10.87,10.8,10.84,713596.0
2023-03-08 11:10:00,10.85,10.85,10.8,10.8,190504.0,10.85,10.85,10.8,10.8,190504.0
2023-03-08 11:20:00,10.8,10.83,10.8,10.81,253394.0,10.8,10.83,10.8,10.81,253394.0
2023-03-08 11:30:00,10.81,10.82,10.77,10.8,339678.0,10.81,10.82,10.77,10.8,339678.0
2023-03-08 11:40:00,10.8,10.88,10.8,10.86,481573.0,10.8,10.88,10.8,10.86,481573.0
2023-03-08 11:50:00,10.87,10.88,10.84,10.85,245100.0,10.87,10.88,10.84,10.85,245100.0
2023-03-08 12:00:00,10.85,10.87,10.72,10.74,680577.0,10.85,10.87,10.72,10.74,680577.0
2023-03-08 12:10:00,10.74,10.76,10.68,10.73,927767.0,10.74,10.76,10.68,10.73,927767.0
2023-03-08 12:20:00,10.73,10.73,10.61,10.61,765171.0,10.73,10.73,10.61,10.61,765171.0
2023-03-08 12:30:00,10.61,10.66,10.61,10.63,669141.0,10.61,10.66,10.61,10.63,669141.0
2023-03-08 12:40:00,10.63,10.64,10.6,10.61,401403.0,10.63,10.64,10.6,10.61,401403.0
2023-03-08 12:50:00,10.61,10.61,10.57,10.61,615253.0,10.61,10.61,10.57,10.61,615253.0
2023-03-08 13:00:00,10.61,10.62,10.55,10.56,401049.0,10.61,10.62,10.55,10.56,401049.0
2023-03-08 13:10:00,10.57,10.59,10.52,10.53,556855.0,10.57,10.59,10.52,10.53,556855.0
2023-03-08 13:20:00,10.53,10.56,10.51,10.51,454553.0,10.53,10.56,10.51,10.51,454553.0
2023-03-08 13:30:00,10.51,10.53,10.47,10.49,903347.0,10.51,10.53,10.47,10.49,903347.0
2023-03-08 13:40:00,10.49,10.51,10.48,10.5,594020.0,10.49,10.51,10.48,10.5,594020.0
2023-03-08 13:50:00,10.5,10.55,10.48,10.52,677047.0,10.5,10.55,10.48,10.52,677047.0
2023-03-08 14:00:00,10.53,10.57,10.5,10.56,666695.0,10.53,10.57,10.5,10.56,666695.0
2023-03-08 14:10:00,10.56,10.6,10.56,10.58,562131.0,10.56,10.6,10.56,10.58,562131.0
2023-03-08 14:20:00,10.58,10.6,10.57,10.58,301650.0,10.58,10.6,10.57,10.58,301650.0
2023-03-08 14:30:00,10.58,10.59,10.55,10.55,476953.0,10.58,10.59,10.55,10.55,476953.0
2023-03-08 14:40:00,10.55,10.56,10.52,10.53,315284.0,10.55,10.56,10.52,10.53,315284.0
2023-03-08 14:50:00,10.53,10.55,10.51,10.54,280718.0,10.53,10.55,10.51,10.54,280718.0
2023-03-08 15:00:00,10.54,10.54,10.48,10.49,924850.0,10.54,10.54,10.48,10.49,924850.0
2023-03-08 15:10:00,10.49,10.5,10.45,10.45,1430728.0,10.49,10.5,10.45,10.45,1430728.0
2023-03-08 15:20:00,10.46,10.49,10.45,10.49,786088.0,10.46,10.49,10.45,10.49,786088.0
2023-03-08 15:30:00,10.49,10.56,10.48,10.54,1074112.0,10.49,10.56,10.48,10.54,1074112.0
2023-03-08 15:40:00,10.54,10.58,10.53,10.56,1238040.0,10.54,10.58,10.53,10.56,1238040.0
2023-03-08 15:50:00,10.55,10.57,10.52,10.54,2194774.0,10.55,10.57,10.52,10.54,2194774.0
2023-03-09 09:30:00,10.51,10.55,10.44,10.48,1287541.0,10.51,10.55,10.44,10.48,1287541.0
2023-03-09 09:40:00,10.48,10.58,10.4,10.56,1235601.0,10.48,10.58,10.4,10.56,1235601.0
2023-03-09 09:50:00,10.57,10.59,10.45,10.5,596941.0,10.57,10.59,10.45,10.5,596941.0
2023-03-09 10:00:00,10.51,10.59,10.5,10.53,883585.0,10.51,10.59,10.5,10.53,883585.0
2023-03-09 10:10:00,10.52,10.53,10.39,10.4,1083900.0,10.52,10.53,10.39,10.4,1083900.0
2023-03-09 10:20:00,10.4,10.43,10.38,10.39,901971.0,10.4,10.43,10.38,10.39,901971.0
2023-03-09 10:30:00,10.4,10.48,10.39,10.46,725981.0,10.4,10.48,10.39,10.46,725981.0
2023-03-09 10:40:00,10.47,10.49,10.41,10.44,553776.0,10.47,10.49,10.41,10.44,553776.0
2023-03-09 10:50:00,10.44,10.44,10.38,10.41,470675.0,10.44,10.44,10.38,10.41,470675.0
2023-03-09 11:00:00,10.41,10.43,10.37,10.37,536674.0,10.41,10.43,10.37,10.37,536674.0
2023-03-09 11:10:00,10.37,10.38,10.32,10.33,772895.0,10.37,10.38,10.32,10.33,772895.0
2023-03-09 11:20:00,10.33,10.34,10.27,10.3,1281029.0,10.33,10.34,10.27,10.3,1281029.0
2023-03-09 11:30:00,10.29,10.32,10.27,10.28,798923.0,10.29,10.32,10.27,10.28,798923.0
2023-03-09 11:40:00,10.27,10.28,10.24,10.26,877901.0,10.27,10.28,10.24,10.26,877901.0
2023-03-09 11:50:00,10.26,10.27,10.2,10.21,1137026.0,10.26,10.27,10.2,10.21,1137026.0
2023-03-09 12:00:00,10.21,10.22,10.18,10.21,1050712.0,10.21,10.22,10.18,10.21,1050712.0
2023-03-09 12:10:00,10.21,10.22,10.19,10.2,400430.0,10.21,10.22,10.19,10.2,400430.0
2023-03-09 12:20:00,10.2,10.24,10.19,10.22,518063.0,10.2,10.24,10.19,10.22,518063.0
2023-03-09 12:30:00,10.22,10.22,10.17,10.18,439080.0,10.22,10.22,10.17,10.18,439080.0
2023-03-09 12:40:00,10.18,10.2,10.13,10.15,659296.0,10.18,10.2,10.13,10.15,659296.0
2023-03-09 12:50:00,10.14,10.15,10.12,10.12,497841.0,10.14,10.15,10.12,10.12,497841.0
2023-03-09 13:00:00,10.13,10.18,10.12,10.16,401566.0,10.13,10.18,10.12,10.16,401566.0
2023-03-09 13:10:00,10.16,10.16,10.09,10.1,691008.0,10.16,10.16,10.09,10.1,691008.0
2023-03-09 13:20:00,10.1,10.11,10.05,10.08,891366.0,10.1,10.11,10.05,10.08,891366.0
2023-03-09 13:30:00,10.07,10.08,10.01,10.02,607846.0,10.07,10.08,10.01,10.02,607846.0
2023-03-09 13:40:00,10.02,10.06,9.98,9.99,1193081.0,10.02,10.06,9.98,9.99,1193081.0
2023-03-09 13:50:00,9.99,10.02,9.97,10.0,963924.0,9.99,10.02,9.97,10.0,963924.0
2023-03-09 14:00:00,10.0,10.01,9.96,9.99,1081625.0,10.0,10.01,9.96,9.99,1081625.0
2023-03-09 14:10:00,9.99,10.01,9.94,10.01,976183.0,9.99,10.01,9.94,10.01,976183.0
2023-03-09 14:20:00,10.01,10.07,10.0,10.06,963161.0,10.01,10.07,10.0,10.06,963161.0
2023-03-09 14:30:00,10.06,10.11,10.03,10.08,964668.0,10.06,10.11,10.03,10.08,964668.0
2023-03-09 14:40:00,10.09,10.12,10.06,10.08,766005.0,10.09,10.12,10.06,10.08,766005.0
2023-03-09 14:50:00,10.08,10.08,10.04,10.04,431243.0,10.08,10.08,10.04,10.04,431243.0
2023-03-09 15:00:00,10.04,10.06,10.0,10.01,410483.0,10.04,10.06,10.0,10.01,410483.0
2023-03-09 15:10:00,10.01,10.04,9.98,9.98,679854.0,10.01,10.04,9.98,9.98,679854.0
2023-03-09 15:20:00,9.99,10.04,9.96,10.0,984345.0,9.99,10.04,9.96,10.0,984345.0
2023-03-09 15:30:00,10.0,10.05,9.97,10.04,1192338.0,10.0,10.05,9.97,10.04,1192338.0
2023-03-09 15:40:00,10.04,10.05,9.96,9.99,1455263.0,10.04,10.05,9.96,9.99,1455263.0
2023-03-09 15:50:00,9.98,10.01,9.97,9.99,2541294.0,9.98,10.01,9.97,9.99,2541294.0
2023-03-10 09:30:00,9.96,10.01,9.72,9.72,3087405.0,9.96,10.01,9.72,9.72,3087405.0
2023-03-10 09:40:00,9.72,9.75,9.52,9.58,3116794.0,9.72,9.75,9.52,9.58,3116794.0
2023-03-10 09:50:00,9.59,9.75,9.57,9.67,2057855.0,9.59,9.75,9.57,9.67,2057855.0
2023-03-10 10:00:00,9.66,9.9,9.65,9.89,1392856.0,9.66,9.9,9.65,9.89,1392856.0
2023-03-10 10:10:00,9.88,9.94,9.86,9.86,1534364.0,9.88,9.94,9.86,9.86,1534364.0
2023-03-10 10:20:00,9.86,10.01,9.81,9.96,1561330.0,9.86,10.01,9.81,9.96,1561330.0
2023-03-10 10:30:00,9.97,10.07,9.95,10.03,1920626.0,9.97,10.07,9.95,10.03,1920626.0
2023-03-10 10:40:00,10.02,10.03,9.83,9.85,1215064.0,10.02,10.03,9.83,9.85,1215064.0
2023-03-10 10:50:00,9.86,9.99,9.82,9.99,764666.0,9.86,9.99,9.82,9.99,764666.0
2023-03-10 11:00:00,9.99,10.0,9.93,9.99,1075579.0,9.99,10.0,9.93,9.99,1075579.0
2023-03-10 11:10:00,9.99,10.0,9.87,9.89,1328357.0,9.99,10.0,9.87,9.89,1328357.0
2023-03-10 11:20:00,9.9,10.01,9.88,9.99,1042609.0,9.9,10.01,9.88,9.99,1042609.0
2023-03-10 11:30:00,9.99,10.04,9.93,9.96,1952243.0,9.99,10.04,9.93,9.96,1952243.0
2023-03-10 11:40:00,9.96,9.96,9.82,9.83,760835.0,9.96,9.96,9.82,9.83,760835.0
2023-03-10 11:50:00,9.83,9.83,9.79,9.8,634965.0,9.83,9.83,9.79,9.8,634965.0
2023-03-10 12:00:00,9.8,9.81,9.72,9.72,761170.0,9.8,9.81,9.72,9.72,761170.0
2023-03-10 12:10:00,9.72,9.77,9.71,9.74,1072058.0,9.72,9.77,9.71,9.74,1072058.0
2023-03-10 12:20:00,9.74,9.77,9.71,9.76,504957.0,9.74,9.77,9.71,9.76,504957.0
2023-03-10 12:30:00,9.76,9.87,9.76,9.82,496708.0,9.76,9.87,9.76,9.82,496708.0
2023-03-10 12:40:00,9.82,9.83,9.75,9.77,402111.0,9.82,9.83,9.75,9.77,402111.0
2023-03-10 12:50:00,9.77,9.78,9.7,9.71,463196.0,9.77,9.78,9.7,9.71,463196.0
2023-03-10 13:00:00,9.71,9.72,9.65,9.66,632818.0,9.71,9.72,9.65,9.66,632818.0
2023-03-10 13:10:00,9.66,9.66,9.57,9.63,806703.0,9.66,9.66,9.57,9.63,806703.0
2023-03-10 13:20:00,9.63,9.64,9.57,9.62,723951.0,9.63,9.64,9.57,9.62,723951.0
2023-03-10 13:30:00,9.61,9.64,9.59,9.62,469716.0,9.61,9.64,9.59,9.62,469716.0
2023-03-10 13:40:00,9.62,9.65,9.6,9.62,434359.0,9.62,9.65,9.6,9.62,434359.0
2023-03-10 13:50:00,9.62,9.63,9.6,9.62,465898.0,9.62,9.63,9.6,9.62,465898.0
2023-03-10 14:00:00,9.62,9.72,9.61,9.72,653955.0,9.62,9.72,9.61,9.72,653955.0
2023-03-10 14:10:00,9.72,9.75,9.67,9.7,703529.0,9.72,9.75,9.67,9.7,703529.0
2023-03-10 14:20:00,9.7,9.71,9.67,9.69,344230.0,9.7,9.71,9.67,9.69,344230.0
2023-03-10 14:30:00,9.68,9.75,9.68,9.72,684143.0,9.68,9.75,9.68,9.72,684143.0
2023-03-10 14:40:00,9.71,9.8,9.69,9.79,521098.0,9.71,9.8,9.69,9.79,521098.0
2023-03-10 14:50:00,9.79,9.8,9.72,9.74,746491.0,9.79,9.8,9.72,9.74,746491.0
2023-03-10 15:00:00,9.74,9.76,9.7,9.76,648544.0,9.74,9.76,9.7,9.76,648544.0
2023-03-10 15:10:00,9.76,9.78,9.68,9.68,725774.0,9.76,9.78,9.68,9.68,725774.0
2023-03-10 15:20:00,9.68,9.72,9.67,9.7,640776.0,9.68,9.72,9.67,9.7,640776.0
2023-03-10 15:30:00,9.69,9.71,9.66,9.67,932806.0,9.69,9.71,9.66,9.67,932806.0
2023-03-10 15:40:00,9.67,9.67,9.64,9.66,1060608.0,9.67,9.67,9.64,9.66,1060608.0
2023-03-10 15:50:00,9.65,9.7,9.64,9.69,2361460.0,9.65,9.7,9.64,9.69,2361460.0
2023-03-13 09:30:00,9.44,9.46,9.11,9.21,4124618.0,9.44,9.46,9.11,9.21,4124618.0
2023-03-13 09:40:00,9.21,9.41,9.11,9.39,2531042.0,9.21,9.41,9.11,9.39,2531042.0
2023-03-13 09:50:00,9.4,9.45,9.26,9.4,1589046.0,9.4,9.45,9.26,9.4,1589046.0
2023-03-13 10:00:00,9.39,9.49,9.32,9.43,1663623.0,9.39,9.49,9.32,9.43,1663623.0
2023-03-13 10:10:00,9.44,9.49,9.35,9.37,1005207.0,9.44,9.49,9.35,9.37,1005207.0
2023-03-13 10:20:00,9.36,9.43,9.33,9.37,898447.0,9.36,9.43,9.33,9.37,898447.0
2023-03-13 10:30:00,9.38,9.51,9.36,9.41,1300933.0,9.38,9.51,9.36,9.41,1300933.0
2023-03-13 10:40:00,9.4,9.42,9.3,9.32,1103475.0,9.4,9.42,9.3,9.32,1103475.0
2023-03-13 10:50:00,9.33,9.41,9.24,9.39,1139947.0,9.33,9.41,9.24,9.39,1139947.0
2023-03-13 11:00:00,9.39,9.49,9.36,9.44,1003123.0,9.39,9.49,9.36,9.44,1003123.0
2023-03-13 11:10:00,9.44,9.56,9.44,9.54,1594574.0,9.44,9.56,9.44,9.54,1594574.0
2023-03-13 11:20:00,9.54,9.55,9.45,9.52,1156209.0,9.54,9.55,9.45,9.52,1156209.0
2023-03-13 11:30:00,9.52,9.52,9.4,9.4,1051674.0,9.52,9.52,9.4,9.4,1051674.0
2023-03-13 11:40:00,9.4,9.52,9.4,9.52,1031468.0,9.4,9.52,9.4,9.52,1031468.0
2023-03-13 11:50:00,9.51,9.52,9.38,9.43,782257.0,9.51,9.52,9.38,9.43,782257.0
2023-03-13 12:00:00,9.43,9.5,9.37,9.41,692970.0,9.43,9.5,9.37,9.41,692970.0
2023-03-13 12:10:00,9.4,9.41,9.32,9.35,1050946.0,9.4,9.41,9.32,9.35,1050946.0
2023-03-13 12:20:00,9.34,9.38,9.27,9.29,834424.0,9.34,9.38,9.27,9.29,834424.0
2023-03-13 12:30:00,9.29,9.29,9.24,9.27,893384.0,9.29,9.29,9.24,9.27,893384.0
2023-03-13 12:40:00,9.26,9.37,9.21,9.21,913269.0,9.26,9.37,9.21,9.21,913269.0
2023-03-13 12:50:00,9.21,9.25,9.2,9.21,982185.0,9.21,9.25,9.2,9.21,982185.0
2023-03-13 13:00:00,9.21,9.26,9.17,9.25,1369210.0,9.21,9.26,9.17,9.25,1369210.0
2023-03-13 13:10:00,9.25,9.27,9.2,9.25,929843.0,9.25,9.27,9.2,9.25,929843.0
2023-03-13 13:20:00,9.24,9.25,9.19,9.21,870037.0,9.24,9.25,9.19,9.21,870037.0
2023-03-13 13:30:00,9.2,9.25,9.16,9.24,891943.0,9.2,9.25,9.16,9.24,891943.0
2023-03-13 13:40:00,9.25,9.26,9.21,9.21,512798.0,9.25,9.26,9.21,9.21,512798.0
2023-03-13 13:50:00,9.21,9.29,9.2,9.28,526701.0,9.21,9.29,9.2,9.28,526701.0
2023-03-13 14:00:00,9.28,9.31,9.25,9.26,525134.0,9.28,9.31,9.25,9.26,525134.0
2023-03-13 14:10:00,9.27,9.34,9.26,9.32,575413.0,9.27,9.34,9.26,9.32,575413.0
2023-03-13 14:20:00,9.32,9.35,9.29,9.3,633246.0,9.32,9.35,9.29,9.3,633246.0
2023-03-13 14:30:00,9.31,9.36,9.27,9.29,678532.0,9.31,9.36,9.27,9.29,678532.0
2023-03-13 14:40:00,9.29,9.35,9.27,9.31,478095.0,9.29,9.35,9.27,9.31,478095.0
2023-03-13 14:50:00,9.31,9.37,9.3,9.36,582289.0,9.31,9.37,9.3,9.36,582289.0
2023-03-13 15:00:00,9.36,9.37,9.29,9.36,1171335.0,9.36,9.37,9.29,9.36,1171335.0
2023-03-13 15:10:00,9.36,9.39,9.32,9.33,1274521.0,9.36,9.39,9.32,9.33,1274521.0
2023-03-13 15:20:00,9.33,9.33,9.24,9.27,892668.0,9.33,9.33,9.24,9.27,892668.0
2023-03-13 15:30:00,9.27,9.33,9.26,9.31,1072783.0,9.27,9.33,9.26,9.31,1072783.0
2023-03-13 15:40:00,9.32,9.36,9.3,9.3,1317268.0,9.32,9.36,9.3,9.3,1317268.0
2023-03-13 15:50:00,9.3,9.3,9.24,9.24,2735275.0,9.3,9.3,9.24,9.24,2735275.0
2023-03-14 09:30:00,9.47,9.56,9.39,9.48,2931711.0,9.47,9.56,9.39,9.48,2931711.0
2023-03-14 09:40:00,9.47,9.53,9.42,9.46,1936996.0,9.47,9.53,9.42,9.46,1936996.0
2023-03-14 09:50:00,9.46,9.46,9.33,9.42,1511727.0,9.46,9.46,9.33,9.42,1511727.0
2023-03-14 10:00:00,9.42,9.42,9.28,9.29,1544806.0,9.42,9.42,9.28,9.29,1544806.0
2023-03-14 10:10:00,9.29,9.38,9.24,9.34,1682836.0,9.29,9.38,9.24,9.34,1682836.0
2023-03-14 10:20:00,9.34,9.42,9.3,9.42,748326.0,9.34,9.42,9.3,9.42,748326.0
2023-03-14 10:30:00,9.41,9.45,9.35,9.39,1125459.0,9.41,9.45,9.35,9.39,1125459.0
2023-03-14 10:40:00,9.38,9.48,9.38,9.46,1103828.0,9.38,9.48,9.38,9.46,1103828.0
2023-03-14 10:50:00,9.45,9.46,9.34,9.35,845912.0,9.45,9.46,9.34,9.35,845912.0
2023-03-14 11:00:00,9.35,9.46,9.35,9.45,805581.0,9.35,9.46,9.35,9.45,805581.0
2023-03-14 11:10:00,9.45,9.48,9.42,9.46,649752.0,9.45,9.48,9.42,9.46,649752.0
2023-03-14 11:20:00,9.46,9.5,9.43,9.45,949042.0,9.46,9.5,9.43,9.45,949042.0
2023-03-14 11:30:00,9.44,9.47,9.43,9.47,413526.0,9.44,9.47,9.43,9.47,413526.0
2023-03-14 11:40:00,9.46,9.47,9.4,9.41,570995.0,9.46,9.47,9.4,9.41,570995.0
2023-03-14 11:50:00,9.41,9.44,9.4,9.44,610875.0,9.41,9.44,9.4,9.44,610875.0
2023-03-14 12:00:00,9.44,9.45,9.39,9.42,421670.0,9.44,9.45,9.39,9.42,421670.0
2023-03-14 12:10:00,9.43,9.45,9.4,9.41,345714.0,9.43,9.45,9.4,9.41,345714.0
2023-03-14 12:20:00,9.41,9.42,9.37,9.38,389800.0,9.41,9.42,9.37,9.38,389800.0
2023-03-14 12:30:00,9.38,9.44,9.37,9.41,761536.0,9.38,9.44,9.37,9.41,761536.0
2023-03-14 12:40:00,9.4,9.41,9.35,9.39,689733.0,9.4,9.41,9.35,9.39,689733.0
2023-03-14 12:50:00,9.38,9.4,9.32,9.34,456033.0,9.38,9.4,9.32,9.34,456033.0
2023-03-14 13:00:00,9.35,9.35,9.24,9.25,1224545.0,9.35,9.35,9.24,9.25,1224545.0
2023-03-14 13:10:00,9.25,9.27,9.18,9.21,1175096.0,9.25,9.27,9.18,9.21,1175096.0
2023-03-14 13:20:00,9.21,9.24,9.18,9.2,870234.0,9.21,9.24,9.18,9.2,870234.0
2023-03-14 13:30:00,9.2,9.21,9.15,9.21,1002604.0,9.2,9.21,9.15,9.21,1002604.0
2023-03-14 13:40:00,9.21,9.22,9.15,9.21,567770.0,9.21,9.22,9.15,9.21,567770.0
2023-03-14 13:50:00,9.21,9.23,9.16,9.17,601342.0,9.21,9.23,9.16,9.17,601342.0
2023-03-14 14:00:00,9.18,9.19,9.07,9.1,1641657.0,9.18,9.19,9.07,9.1,1641657.0
2023-03-14 14:10:00,9.1,9.12,9.07,9.11,709728.0,9.1,9.12,9.07,9.11,709728.0
2023-03-14 14:20:00,9.11,9.13,9.07,9.1,949915.0,9.11,9.13,9.07,9.1,949915.0
2023-03-14 14:30:00,9.1,9.12,9.07,9.11,1101707.0,9.1,9.12,9.07,9.11,1101707.0
2023-03-14 14:40:00,9.11,9.17,9.09,9.14,862844.0,9.11,9.17,9.09,9.14,862844.0
2023-03-14 14:50:00,9.14,9.18,9.09,9.1,504115.0,9.14,9.18,9.09,9.1,504115.0
2023-03-14 15:00:00,9.11,9.13,9.06,9.06,561627.0,9.11,9.13,9.06,9.06,561627.0
2023-03-14 15:10:00,9.06,9.07,9.01,9.07,1586245.0,9.06,9.07,9.01,9.07,1586245.0
2023-03-14 15:20:00,9.07,9.08,9.01,9.04,1280770.0,9.07,9.08,9.01,9.04,1280770.0
2023-03-14 15:30:00,9.05,9.07,9.03,9.06,831300.0,9.05,9.07,9.03,9.06,831300.0
2023-03-14 15:40:00,9.07,9.1,9.05,9.07,1319564.0,9.07,9.1,9.05,9.07,1319564.0
2023-03-14 15:50:00,9.07,9.08,9.04,9.07,2990232.0,9.07,9.08,9.04,9.07,2990232.0
2023-03-15 09:30:00,8.72,8.83,8.67,8.78,3389911.0,8.72,8.83,8.67,8.78,3389911.0
2023-03-15 09:40:00,8.78,8.89,8.72,8.75,1833334.0,8.78,8.89,8.72,8.75,1833334.0
2023-03-15 09:50:00,8.75,8.77,8.67,8.71,1727908.0,8.75,8.77,8.67,8.71,1727908.0
2023-03-15 10:00:00,8.7,8.82,8.67,8.77,1247335.0,8.7,8.82,8.67,8.77,1247335.0
2023-03-15 10:10:00,8.77,8.8,8.7,8.75,1108486.0,8.77,8.8,8.7,8.75,1108486.0
2023-03-15 10:20:00,8.75,8.85,8.73,8.78,994956.0,8.75,8.85,8.73,8.78,994956.0
2023-03-15 10:30:00,8.79,8.81,8.66,8.67,1331346.0,8.79,8.81,8.66,8.67,1331346.0
2023-03-15 10:40:00,8.67,8.68,8.59,8.6,1739446.0,8.67,8.68,8.59,8.6,1739446.0
2023-03-15 10:50:00,8.61,8.71,8.59,8.7,1053604.0,8.61,8.71,8.59,8.7,1053604.0
2023-03-15 11:00:00,8.7,8.71,8.63,8.68,985340.0,8.7,8.71,8.63,8.68,985340.0
2023-03-15 11:10:00,8.69,8.73,8.66,8.73,783192.0,8.69,8.73,8.66,8.73,783192.0
2023-03-15 11:20:00,8.72,8.73,8.66,8.67,1051141.0,8.72,8.73,8.66,8.67,1051141.0
2023-03-15 11:30:00,8.67,8.67,8.62,8.62,635841.0,8.67,8.67,8.62,8.62,635841.0
2023-03-15 11:40:00,8.62,8.71,8.62,8.7,997831.0,8.62,8.71,8.62,8.7,997831.0
2023-03-15 11:50:00,8.71,8.71,8.61,8.62,590111.0,8.71,8.71,8.61,8.62,590111.0
2023-03-15 12:00:00,8.62,8.64,8.55,8.55,1770606.0,8.62,8.64,8.55,8.55,1770606.0
2023-03-15 12:10:00,8.56,8.59,8.53,8.56,818639.0,8.56,8.59,8.53,8.56,818639.0
2023-03-15 12:20:00,8.56,8.59,8.54,8.57,945205.0,8.56,8.59,8.54,8.57,945205.0
2023-03-15 12:30:00,8.56,8.57,8.49,8.5,1486904.0,8.56,8.57,8.49,8.5,1486904.0
2023-03-15 12:40:00,8.51,8.51,8.47,8.5,1117619.0,8.51,8.51,8.47,8.5,1117619.0
2023-03-15 12:50:00,8.5,8.5,8.4,8.42,1557530.0,8.5,8.5,8.4,8.42,1557530.0
2023-03-15 13:00:00,8.42,8.45,8.37,8.44,1612141.0,8.42,8.45,8.37,8.44,1612141.0
2023-03-15 13:10:00,8.44,8.52,8.43,8.52,1446122.0,8.44,8.52,8.43,8.52,1446122.0
2023-03-15 13:20:00,8.52,8.54,8.49,8.53,814434.0,8.52,8.54,8.49,8.53,814434.0
2023-03-15 13:30:00,8.53,8.54,8.48,8.49,1108210.0,8.53,8.54,8.48,8.49,1108210.0
2023-03-15 13:40:00,8.49,8.52,8.48,8.5,730220.0,8.49,8.52,8.48,8.5,730220.0
2023-03-15 13:50:00,8.5,8.59,8.49,8.58,1203333.0,8.5,8.59,8.49,8.58,1203333.0
2023-03-15 14:00:00,8.58,8.61,8.56,8.58,946450.0,8.58,8.61,8.56,8.58,946450.0
2023-03-15 14:10:00,8.58,8.6,8.52,8.57,974813.0,8.58,8.6,8.52,8.57,974813.0
2023-03-15 14:20:00,8.57,8.75,8.56,8.71,1440741.0,8.57,8.75,8.56,8.71,1440741.0
2023-03-15 14:30:00,8.71,8.75,8.69,8.72,787756.0,8.71,8.75,8.69,8.72,787756.0
2023-03-15 14:40:00,8.72,8.75,8.69,8.69,530326.0,8.72,8.75,8.69,8.69,530326.0
2023-03-15 14:50:00,8.7,8.76,8.67,8.72,763199.0,8.7,8.76,8.67,8.72,763199.0
2023-03-15 15:00:00,8.73,8.76,8.68,8.69,864291.0,8.73,8.76,8.68,8.69,864291.0
2023-03-15 15:10:00,8.68,8.73,8.67,8.7,956487.0,8.68,8.73,8.67,8.7,956487.0
2023-03-15 15:20:00,8.7,8.74,8.67,8.73,995294.0,8.7,8.74,8.67,8.73,995294.0
2023-03-15 15:30:00,8.72,8.78,8.72,8.76,1354872.0,8.72,8.78,8.72,8.76,1354872.0
2023-03-15 15:40:00,8.76,8.77,8.69,8.71,1915184.0,8.76,8.77,8.69,8.71,1915184.0
2023-03-15 15:50:00,8.7,8.74,8.67,8.73,3053566.0,8.7,8.74,8.67,8.73,3053566.0
2023-03-16 09:30:00,8.55,8.64,8.49,8.62,2630169.0,8.55,8.64,8.49,8.62,2630169.0
2023-03-16 09:40:00,8.62,8.69,8.58,8.66,1739768.0,8.62,8.69,8.58,8.66,1739768.0
2023-03-16 09:50:00,8.66,8.77,8.65,8.76,1147044.0,8.66,8.77,8.65,8.76,1147044.0
2023-03-16 10:00:00,8.76,8.76,8.56,8.58,1811604.0,8.76,8.76,8.56,8.58,1811604.0
2023-03-16 10:10:00,8.59,8.61,8.5,8.53,854560.0,8.59,8.61,8.5,8.53,854560.0
2023-03-16 10:20:00,8.53,8.57,8.52,8.56,898699.0,8.53,8.57,8.52,8.56,898699.0
2023-03-16 10:30:00,8.56,8.68,8.55,8.64,1304673.0,8.56,8.68,8.55,8.64,1304673.0
2023-03-16 10:40:00,8.65,8.71,8.6,8.7,1271688.0,8.65,8.71,8.6,8.7,1271688.0
2023-03-16 10:50:00,8.7,8.76,8.69,8.7,1440166.0,8.7,8.76,8.69,8.7,1440166.0
2023-03-16 11:00:00,8.7,8.76,8.68,8.73,1171223.0,8.7,8.76,8.68,8.73,1171223.0
2023-03-16 11:10:00,8.74,8.79,8.71,8.77,873910.0,8.74,8.79,8.71,8.77,873910.0
2023-03-16 11:20:00,8.77,8.83,8.76,8.82,1371644.0,8.77,8.83,8.76,8.82,1371644.0
2023-03-16 11:30:00,8.82,8.89,8.78,8.88,1527217.0,8.82,8.89,8.78,8.88,1527217.0
2023-03-16 11:40:00,8.88,9.0,8.88,8.99,1879402.0,8.88,9.0,8.88,8.99,1879402.0
2023-03-16 11:50:00,8.99,9.04,8.91,8.92,1809315.0,8.99,9.04,8.91,8.92,1809315.0
2023-03-16 12:00:00,8.91,8.93,8.86,8.87,705827.0,8.91,8.93,8.86,8.87,705827.0
2023-03-16 12:10:00,8.87,8.89,8.84,8.86,736927.0,8.87,8.89,8.84,8.86,736927.0
2023-03-16 12:20:00,8.86,8.93,8.84,8.93,1083310.0,8.86,8.93,8.84,8.93,1083310.0
2023-03-16 12:30:00,8.93,8.95,8.89,8.93,893045.0,8.93,8.95,8.89,8.93,893045.0
2023-03-16 12:40:00,8.92,8.97,8.9,8.96,651828.0,8.92,8.97,8.9,8.96,651828.0
2023-03-16 12:50:00,8.97,9.0,8.96,9.0,694956.0,8.97,9.0,8.96,9.0,694956.0
2023-03-16 13:00:00,9.0,9.04,8.98,8.99,1150655.0,9.0,9.04,8.98,8.99,1150655.0
2023-03-16 13:10:00,8.99,9.02,8.96,8.98,932742.0,8.99,9.02,8.96,8.98,932742.0
2023-03-16 13:20:00,8.99,9.05,8.96,9.04,691024.0,8.99,9.05,8.96,9.04,691024.0
2023-03-16 13:30:00,9.04,9.06,9.01,9.05,826505.0,9.04,9.06,9.01,9.05,826505.0
2023-03-16 13:40:00,9.04,9.07,9.03,9.04,659979.0,9.04,9.07,9.03,9.04,659979.0
2023-03-16 13:50:00,9.04,9.06,9.0,9.04,747750.0,9.04,9.06,9.0,9.04,747750.0
2023-03-16 14:00:00,9.04,9.05,8.97,8.99,793037.0,9.04,9.05,8.97,8.99,793037.0
2023-03-16 14:10:00,8.99,9.02,8.96,9.02,864342.0,8.99,9.02,8.96,9.02,864342.0
2023-03-16 14:20:00,9.02,9.04,8.98,9.03,720928.0,9.02,9.04,8.98,9.03,720928.0
2023-03-16 14:30:00,9.04,9.05,8.99,9.03,768390.0,9.04,9.05,8.99,9.03,768390.0
2023-03-16 14:40:00,9.04,9.05,9.0,9.01,832353.0,9.04,9.05,9.0,9.01,832353.0
2023-03-16 14:50:00,9.01,9.05,8.99,9.05,564028.0,9.01,9.05,8.99,9.05,564028.0
2023-03-16 15:00:00,9.04,9.11,9.03,9.11,1448646.0,9.04,9.11,9.03,9.11,1448646.0
2023-03-16 15:10:00,9.11,9.13,9.08,9.11,797262.0,9.11,9.13,9.08,9.11,797262.0
2023-03-16 15:20:00,9.11,9.16,9.1,9.13,1003593.0,9.11,9.16,9.1,9.13,1003593.0
2023-03-16 15:30:00,9.13,9.13,9.04,9.05,1545686.0,9.13,9.13,9.04,9.05,1545686.0
2023-03-16 15:40:00,9.05,9.06,8.99,9.03,1908422.0,9.05,9.06,8.99,9.03,1908422.0
2023-03-16 15:50:00,9.02,9.07,9.01,9.03,3766896.0,9.02,9.07,9.01,9.03,3766896.0
2023-03-17 09:30:00,8.89,8.93,8.75,8.79,3176693.0,8.89,8.93,8.75,8.79,3176693.0
2023-03-17 09:40:00,8.79,8.83,8.73,8.74,1598042.0,8.79,8.83,8.73,8.74,1598042.0
2023-03-17 09:50:00,8.74,8.87,8.71,8.87,1146412.0,8.74,8.87,8.71,8.87,1146412.0
2023-03-17 10:00:00,8.87,8.98,8.86,8.93,1450063.0,8.87,8.98,8.86,8.93,1450063.0
2023-03-17 10:10:00,8.93,8.93,8.75,8.76,836785.0,8.93,8.93,8.75,8.76,836785.0
2023-03-17 10:20:00,8.76,8.78,8.69,8.74,1040327.0,8.76,8.78,8.69,8.74,1040327.0
2023-03-17 10:30:00,8.74,8.76,8.67,8.69,1215253.0,8.74,8.76,8.67,8.69,1215253.0
2023-03-17 10:40:00,8.69,8.73,8.67,8.71,810786.0,8.69,8.73,8.67,8.71,810786.0
2023-03-17 10:50:00,8.71,8.72,8.66,8.69,883345.0,8.71,8.72,8.66,8.69,883345.0
2023-03-17 11:00:00,8.69,8.76,8.65,8.74,1072319.0,8.69,8.76,8.65,8.74,1072319.0
2023-03-17 11:10:00,8.74,8.76,8.71,8.71,710480.0,8.74,8.76,8.71,8.71,710480.0
2023-03-17 11:20:00,8.72,8.73,8.65,8.66,828423.0,8.72,8.73,8.65,8.66,828423.0
2023-03-17 11:30:00,8.66,8.72,8.66,8.67,884352.0,8.66,8.72,8.66,8.67,884352.0
2023-03-17 11:40:00,8.67,8.71,8.66,8.68,410404.0,8.67,8.71,8.66,8.68,410404.0
2023-03-17 11:50:00,8.69,8.71,8.67,8.69,1035492.0,8.69,8.71,8.67,8.69,1035492.0
2023-03-17 12:00:00,8.69,8.72,8.68,8.71,520017.0,8.69,8.72,8.68,8.71,520017.0
2023-03-17 12:10:00,8.72,8.73,8.66,8.67,528892.0,8.72,8.73,8.66,8.67,528892.0
2023-03-17 12:20:00,8.66,8.68,8.65,8.67,670431.0,8.66,8.68,8.65,8.67,670431.0
2023-03-17 12:30:00,8.68,8.71,8.67,8.69,718811.0,8.68,8.71,8.67,8.69,718811.0
2023-03-17 12:40:00,8.69,8.69,8.62,8.62,1077048.0,8.69,8.69,8.62,8.62,1077048.0
2023-03-17 12:50:00,8.63,8.64,8.59,8.63,1061527.0,8.63,8.64,8.59,8.63,1061527.0
2023-03-17 13:00:00,8.63,8.67,8.62,8.65,580180.0,8.63,8.67,8.62,8.65,580180.0
2023-03-17 13:10:00,8.65,8.67,8.62,8.63,506760.0,8.65,8.67,8.62,8.63,506760.0
2023-03-17 13:20:00,8.63,8.67,8.62,8.63,626707.0,8.63,8.67,8.62,8.63,626707.0
2023-03-17 13:30:00,8.63,8.68,8.62,8.65,520218.0,8.63,8.68,8.62,8.65,520218.0
2023-03-17 13:40:00,8.65,8.66,8.62,8.63,519227.0,8.65,8.66,8.62,8.63,519227.0
2023-03-17 13:50:00,8.63,8.65,8.6,8.64,1035395.0,8.63,8.65,8.6,8.64,1035395.0
2023-03-17 14:00:00,8.65,8.68,8.61,8.63,723366.0,8.65,8.68,8.61,8.63,723366.0
2023-03-17 14:10:00,8.63,8.64,8.58,8.58,817401.0,8.63,8.64,8.58,8.58,817401.0
2023-03-17 14:20:00,8.58,8.59,8.55,8.56,1081494.0,8.58,8.59,8.55,8.56,1081494.0
2023-03-17 14:30:00,8.56,8.6,8.55,8.57,909001.0,8.56,8.6,8.55,8.57,909001.0
2023-03-17 14:40:00,8.56,8.61,8.56,8.59,792539.0,8.56,8.61,8.56,8.59,792539.0
2023-03-17 14:50:00,8.58,8.61,8.56,8.59,710626.0,8.58,8.61,8.56,8.59,710626.0
2023-03-17 15:00:00,8.59,8.6,8.55,8.57,839097.0,8.59,8.6,8.55,8.57,839097.0
2023-03-17 15:10:00,8.57,8.62,8.56,8.62,896745.0,8.57,8.62,8.56,8.62,896745.0
2023-03-17 15:20:00,8.62,8.62,8.6,8.61,1135780.0,8.62,8.62,8.6,8.61,1135780.0
2023-03-17 15:30:00,8.61,8.61,8.57,8.6,1840650.0,8.61,8.61,8.57,8.6,1840650.0
2023-03-17 15:40:00,8.6,8.61,8.56,8.57,1731889.0,8.6,8.61,8.56,8.57,1731889.0
2023-03-17 15:50:00,8.58,8.6,8.55,8.55,5113607.0,8.58,8.6,8.55,8.55,5113607.0
2023-03-20 09:30:00,8.58,8.71,8.51,8.57,2780914.0,8.58,8.71,8.51,8.57,2780914.0
2023-03-20 09:40:00,8.56,8.76,8.54,8.75,2399546.0,8.56,8.76,8.54,8.75,2399546.0
2023-03-20 09:50:00,8.76,8.81,8.68,8.71,2054053.0,8.76,8.81,8.68,8.71,2054053.0
2023-03-20 10:00:00,8.71,8.8,8.71,8.76,2394535.0,8.71,8.8,8.71,8.76,2394535.0
2023-03-20 10:10:00,8.76,8.8,8.69,8.71,2423552.0,8.76,8.8,8.69,8.71,2423552.0
2023-03-20 10:20:00,8.71,8.83,8.67,8.82,1355000.0,8.71,8.83,8.67,8.82,1355000.0
2023-03-20 10:30:00,8.82,8.87,8.79,8.79,1323964.0,8.82,8.87,8.79,8.79,1323964.0
2023-03-20 10:40:00,8.79,8.81,8.71,8.8,803874.0,8.79,8.81,8.71,8.8,803874.0
2023-03-20 10:50:00,8.8,8.82,8.75,8.81,779942.0,8.8,8.82,8.75,8.81,779942.0
2023-03-20 11:00:00,8.82,8.89,8.81,8.87,1025174.0,8.82,8.89,8.81,8.87,1025174.0
2023-03-20 11:10:00,8.88,8.88,8.81,8.82,599989.0,8.88,8.88,8.81,8.82,599989.0
2023-03-20 11:20:00,8.83,8.86,8.79,8.84,658500.0,8.83,8.86,8.79,8.84,658500.0
2023-03-20 11:30:00,8.85,8.85,8.79,8.79,367639.0,8.85,8.85,8.79,8.79,367639.0
2023-03-20 11:40:00,8.79,8.81,8.76,8.78,632850.0,8.79,8.81,8.76,8.78,632850.0
2023-03-20 11:50:00,8.78,8.78,8.69,8.7,832784.0,8.78,8.78,8.69,8.7,832784.0
2023-03-20 12:00:00,8.7,8.71,8.65,8.65,723916.0,8.7,8.71,8.65,8.65,723916.0
2023-03-20 12:10:00,8.65,8.66,8.6,8.62,1188412.0,8.65,8.66,8.6,8.62,1188412.0
2023-03-20 12:20:00,8.62,8.64,8.59,8.62,859332.0,8.62,8.64,8.59,8.62,859332.0
2023-03-20 12:30:00,8.62,8.64,8.6,8.63,739331.0,8.62,8.64,8.6,8.63,739331.0
2023-03-20 12:40:00,8.63,8.7,8.62,8.7,569510.0,8.63,8.7,8.62,8.7,569510.0
2023-03-20 12:50:00,8.69,8.76,8.68,8.76,1264498.0,8.69,8.76,8.68,8.76,1264498.0
2023-03-20 13:00:00,8.76,8.76,8.71,8.71,638338.0,8.76,8.76,8.71,8.71,638338.0
2023-03-20 13:10:00,8.71,8.75,8.7,8.72,586450.0,8.71,8.75,8.7,8.72,586450.0
2023-03-20 13:20:00,8.72,8.73,8.65,8.66,557030.0,8.72,8.73,8.65,8.66,557030.0
2023-03-20 13:30:00,8.66,8.66,8.61,8.64,719833.0,8.66,8.66,8.61,8.64,719833.0
2023-03-20 13:40:00,8.64,8.66,8.62,8.63,408559.0,8.64,8.66,8.62,8.63,408559.0
2023-03-20 13:50:00,8.64,8.65,8.6,8.61,730406.0,8.64,8.65,8.6,8.61,730406.0
2023-03-20 14:00:00,8.61,8.62,8.57,8.59,748806.0,8.61,8.62,8.57,8.59,748806.0
2023-03-20 14:10:00,8.59,8.62,8.58,8.61,634809.0,8.59,8.62,8.58,8.61,634809.0
2023-03-20 14:20:00,8.62,8.64,8.6,8.61,608678.0,8.62,8.64,8.6,8.61,608678.0
2023-03-20 14:30:00,8.62,8.62,8.57,8.58,711486.0,8.62,8.62,8.57,8.58,711486.0
2023-03-20 14:40:00,8.58,8.61,8.56,8.61,565702.0,8.58,8.61,8.56,8.61,565702.0
2023-03-20 14:50:00,8.61,8.63,8.59,8.6,714868.0,8.61,8.63,8.59,8.6,714868.0
2023-03-20 15:00:00,8.6,8.62,8.57,8.58,750639.0,8.6,8.62,8.57,8.58,750639.0
2023-03-20 15:10:00,8.58,8.62,8.56,8.62,785380.0,8.58,8.62,8.56,8.62,785380.0
2023-03-20 15:20:00,8.61,8.63,8.58,8.62,643116.0,8.61,8.63,8.58,8.62,643116.0
2023-03-20 15:30:00,8.63,8.65,8.61,8.63,1009801.0,8.63,8.65,8.61,8.63,1009801.0
2023-03-20 15:40:00,8.63,8.63,8.59,8.6,1052508.0,8.63,8.63,8.59,8.6,1052508.0
2023-03-20 15:50:00,8.6,8.63,8.59,8.62,2280700.0,8.6,8.63,8.59,8.62,2280700.0
2023-03-21 09:30:00,8.95,9.18,8.95,9.05,3497107.0,8.95,9.18,8.95,9.05,3497107.0
2023-03-21 09:40:00,9.04,9.1,9.02,9.03,1739688.0,9.04,9.1,9.02,9.03,1739688.0
2023-03-21 09:50:00,9.03,9.14,9.02,9.12,1875262.0,9.03,9.14,9.02,9.12,1875262.0
2023-03-21 10:00:00,9.12,9.21,9.1,9.19,2582215.0,9.12,9.21,9.1,9.19,2582215.0
2023-03-21 10:10:00,9.19,9.21,9.07,9.08,2155940.0,9.19,9.21,9.07,9.08,2155940.0
2023-03-21 10:20:00,9.07,9.1,9.03,9.07,771186.0,9.07,9.1,9.03,9.07,771186.0
2023-03-21 10:30:00,9.07,9.15,9.06,9.14,1128299.0,9.07,9.15,9.06,9.14,1128299.0
2023-03-21 10:40:00,9.14,9.18,9.12,9.17,858931.0,9.14,9.18,9.12,9.17,858931.0
2023-03-21 10:50:00,9.16,9.17,9.04,9.07,1088372.0,9.16,9.17,9.04,9.07,1088372.0
2023-03-21 11:00:00,9.06,9.09,9.04,9.09,667676.0,9.06,9.09,9.04,9.09,667676.0
2023-03-21 11:10:00,9.09,9.16,9.08,9.16,734611.0,9.09,9.16,9.08,9.16,734611.0
2023-03-21 11:20:00,9.15,9.17,9.11,9.13,839584.0,9.15,9.17,9.11,9.13,839584.0
2023-03-21 11:30:00,9.13,9.18,9.12,9.13,2318085.0,9.13,9.18,9.12,9.13,2318085.0
2023-03-21 11:40:00,9.14,9.14,9.04,9.05,840350.0,9.14,9.14,9.04,9.05,840350.0
2023-03-21 11:50:00,9.05,9.1,9.05,9.06,666856.0,9.05,9.1,9.05,9.06,666856.0
2023-03-21 12:00:00,9.07,9.12,9.06,9.11,547339.0,9.07,9.12,9.06,9.11,547339.0
2023-03-21 12:10:00,9.11,9.15,9.1,9.13,484787.0,9.11,9.15,9.1,9.13,484787.0
2023-03-21 12:20:00,9.13,9.15,9.11,9.11,497541.0,9.13,9.15,9.11,9.11,497541.0
2023-03-21 12:30:00,9.12,9.16,9.12,9.13,650843.0,9.12,9.16,9.12,9.13,650843.0
2023-03-21 12:40:00,9.13,9.14,9.1,9.13,512121.0,9.13,9.14,9.1,9.13,512121.0
2023-03-21 12:50:00,9.13,9.16,9.12,9.16,346599.0,9.13,9.16,9.12,9.16,346599.0
2023-03-21 13:00:00,9.16,9.16,9.1,9.12,408490.0,9.16,9.16,9.1,9.12,408490.0
2023-03-21 13:10:00,9.11,9.14,9.11,9.13,378682.0,9.11,9.14,9.11,9.13,378682.0
2023-03-21 13:20:00,9.13,9.17,9.12,9.16,438742.0,9.13,9.17,9.12,9.16,438742.0
2023-03-21 13:30:00,9.17,9.18,9.15,9.17,387546.0,9.17,9.18,9.15,9.17,387546.0
2023-03-21 13:40:00,9.16,9.19,9.14,9.18,567103.0,9.16,9.19,9.14,9.18,567103.0
2023-03-21 13:50:00,9.18,9.18,9.14,9.14,359311.0,9.18,9.18,9.14,9.14,359311.0
2023-03-21 14:00:00,9.14,9.15,9.12,9.13,526491.0,9.14,9.15,9.12,9.13,526491.0
2023-03-21 14:10:00,9.13,9.14,9.11,9.13,277583.0,9.13,9.14,9.11,9.13,277583.0
2023-03-21 14:20:00,9.13,9.16,9.11,9.14,328755.0,9.13,9.16,9.11,9.14,328755.0
2023-03-21 14:30:00,9.15,9.16,9.13,9.13,509835.0,9.15,9.16,9.13,9.13,509835.0
2023-03-21 14:40:00,9.13,9.19,9.11,9.19,650845.0,9.13,9.19,9.11,9.19,650845.0
2023-03-21 14:50:00,9.19,9.2,9.14,9.17,678109.0,9.19,9.2,9.14,9.17,678109.0
2023-03-21 15:00:00,9.17,9.18,9.13,9.14,541083.0,9.17,9.18,9.13,9.14,541083.0
2023-03-21 15:10:00,9.14,9.16,9.13,9.13,378023.0,9.14,9.16,9.13,9.13,378023.0
2023-03-21 15:20:00,9.13,9.15,9.11,9.13,548536.0,9.13,9.15,9.11,9.13,548536.0
2023-03-21 15:30:00,9.13,9.14,9.1,9.13,643893.0,9.13,9.14,9.1,9.13,643893.0
2023-03-21 15:40:00,9.14,9.15,9.12,9.15,1025627.0,9.14,9.15,9.12,9.15,1025627.0
2023-03-21 15:50:00,9.14,9.15,9.11,9.12,2746214.0,9.14,9.15,9.11,9.12,2746214.0
2023-03-22 09:30:00,9.15,9.37,9.14,9.33,4101104.0,9.15,9.37,9.14,9.33,4101104.0
2023-03-22 09:40:00,9.32,9.35,9.19,9.23,2724225.0,9.32,9.35,9.19,9.23,2724225.0
2023-03-22 09:50:00,9.23,9.23,9.09,9.09,1847929.0,9.23,9.23,9.09,9.09,1847929.0
2023-03-22 10:00:00,9.09,9.22,9.09,9.22,1392477.0,9.09,9.22,9.09,9.22,1392477.0
2023-03-22 10:10:00,9.21,9.22,9.12,9.15,703802.0,9.21,9.22,9.12,9.15,703802.0
2023-03-22 10:20:00,9.16,9.23,9.15,9.22,731096.0,9.16,9.23,9.15,9.22,731096.0
2023-03-22 10:30:00,9.21,9.22,9.12,9.16,967744.0,9.21,9.22,9.12,9.16,967744.0
2023-03-22 10:40:00,9.16,9.19,9.14,9.16,565691.0,9.16,9.19,9.14,9.16,565691.0
2023-03-22 10:50:00,9.15,9.18,9.14,9.16,778788.0,9.15,9.18,9.14,9.16,778788.0
2023-03-22 11:00:00,9.16,9.18,9.13,9.16,700581.0,9.16,9.18,9.13,9.16,700581.0
2023-03-22 11:10:00,9.16,9.19,9.13,9.16,684782.0,9.16,9.19,9.13,9.16,684782.0
2023-03-22 11:20:00,9.15,9.23,9.15,9.22,658176.0,9.15,9.23,9.15,9.22,658176.0
2023-03-22 11:30:00,9.21,9.25,9.2,9.22,551402.0,9.21,9.25,9.2,9.22,551402.0
2023-03-22 11:40:00,9.23,9.24,9.17,9.18,572695.0,9.23,9.24,9.17,9.18,572695.0
2023-03-22 11:50:00,9.18,9.19,9.16,9.19,274874.0,9.18,9.19,9.16,9.19,274874.0
2023-03-22 12:00:00,9.19,9.2,9.15,9.18,326685.0,9.19,9.2,9.15,9.18,326685.0
2023-03-22 12:10:00,9.17,9.18,9.14,9.17,544742.0,9.17,9.18,9.14,9.17,544742.0
2023-03-22 12:20:00,9.16,9.2,9.16,9.18,289761.0,9.16,9.2,9.16,9.18,289761.0
2023-03-22 12:30:00,9.18,9.21,9.18,9.19,407001.0,9.18,9.21,9.18,9.19,407001.0
2023-03-22 12:40:00,9.19,9.21,9.17,9.21,382039.0,9.19,9.21,9.17,9.21,382039.0
2023-03-22 12:50:00,9.21,9.22,9.18,9.2,528840.0,9.21,9.22,9.18,9.2,528840.0
2023-03-22 13:00:00,9.19,9.2,9.15,9.17,352269.0,9.19,9.2,9.15,9.17,352269.0
2023-03-22 13:10:00,9.17,9.25,9.16,9.24,459067.0,9.17,9.25,9.16,9.24,459067.0
2023-03-22 13:20:00,9.25,9.25,9.22,9.22,723162.0,9.25,9.25,9.22,9.22,723162.0
2023-03-22 13:30:00,9.23,9.23,9.19,9.21,455876.0,9.23,9.23,9.19,9.21,455876.0
2023-03-22 13:40:00,9.21,9.23,9.2,9.21,294624.0,9.21,9.23,9.2,9.21,294624.0
2023-03-22 13:50:00,9.21,9.27,9.2,9.27,620469.0,9.21,9.27,9.2,9.27,620469.0
2023-03-22 14:00:00,9.26,9.37,9.25,9.3,1299504.0,9.26,9.37,9.25,9.3,1299504.0
2023-03-22 14:10:00,9.3,9.33,9.25,9.32,1208092.0,9.3,9.33,9.25,9.32,1208092.0
2023-03-22 14:20:00,9.32,9.35,9.27,9.34,878939.0,9.32,9.35,9.27,9.34,878939.0
2023-03-22 14:30:00,9.34,9.37,9.2,9.3,1659724.0,9.34,9.37,9.2,9.3,1659724.0
2023-03-22 14:40:00,9.3,9.46,9.29,9.42,1697120.0,9.3,9.46,9.29,9.42,1697120.0
2023-03-22 14:50:00,9.42,9.43,9.26,9.27,1442377.0,9.42,9.43,9.26,9.27,1442377.0
2023-03-22 15:00:00,9.27,9.3,9.16,9.19,1198822.0,9.27,9.3,9.16,9.19,1198822.0
2023-03-22 15:10:00,9.19,9.25,9.15,9.21,1576997.0,9.19,9.25,9.15,9.21,1576997.0
2023-03-22 15:20:00,9.21,9.28,9.19,9.25,1393159.0,9.21,9.28,9.19,9.25,1393159.0
2023-03-22 15:30:00,9.25,9.26,9.11,9.13,1804129.0,9.25,9.26,9.11,9.13,1804129.0
2023-03-22 15:40:00,9.14,9.16,9.04,9.05,2657762.0,9.14,9.16,9.04,9.05,2657762.0
2023-03-22 15:50:00,9.05,9.06,8.97,8.99,3473107.0,9.05,9.06,8.97,8.99,3473107.0
2023-03-23 09:30:00,9.05,9.21,8.98,9.19,3627013.0,9.05,9.21,8.98,9.19,3627013.0
2023-03-23 09:40:00,9.19,9.36,9.17,9.36,3847858.0,9.19,9.36,9.17,9.36,3847858.0
2023-03-23 09:50:00,9.36,9.4,9.3,9.3,2759892.0,9.36,9.4,9.3,9.3,2759892.0
2023-03-23 10:00:00,9.31,9.4,9.3,9.35,1384572.0,9.31,9.4,9.3,9.35,1384572.0
2023-03-23 10:10:00,9.34,9.38,9.26,9.31,1277119.0,9.34,9.38,9.26,9.31,1277119.0
2023-03-23 10:20:00,9.32,9.42,9.27,9.38,1410034.0,9.32,9.42,9.27,9.38,1410034.0
2023-03-23 10:30:00,9.39,9.41,9.32,9.38,1006368.0,9.39,9.41,9.32,9.38,1006368.0
2023-03-23 10:40:00,9.38,9.44,9.35,9.43,894873.0,9.38,9.44,9.35,9.43,894873.0
2023-03-23 10:50:00,9.44,9.47,9.42,9.45,1435863.0,9.44,9.47,9.42,9.45,1435863.0
2023-03-23 11:00:00,9.46,9.53,9.44,9.5,2110302.0,9.46,9.53,9.44,9.5,2110302.0
2023-03-23 11:10:00,9.49,9.56,9.48,9.55,1535802.0,9.49,9.56,9.48,9.55,1535802.0
2023-03-23 11:20:00,9.55,9.56,9.49,9.49,2893507.0,9.55,9.56,9.49,9.49,2893507.0
2023-03-23 11:30:00,9.5,9.51,9.43,9.44,834529.0,9.5,9.51,9.43,9.44,834529.0
2023-03-23 11:40:00,9.44,9.46,9.39,9.43,773279.0,9.44,9.46,9.39,9.43,773279.0
2023-03-23 11:50:00,9.43,9.44,9.37,9.38,532808.0,9.43,9.44,9.37,9.38,532808.0
2023-03-23 12:00:00,9.38,9.41,9.35,9.38,655214.0,9.38,9.41,9.35,9.38,655214.0
2023-03-23 12:10:00,9.38,9.39,9.3,9.3,526390.0,9.38,9.39,9.3,9.3,526390.0
2023-03-23 12:20:00,9.31,9.32,9.27,9.29,748061.0,9.31,9.32,9.27,9.29,748061.0
2023-03-23 12:30:00,9.29,9.32,9.25,9.26,696465.0,9.29,9.32,9.25,9.26,696465.0
2023-03-23 12:40:00,9.26,9.28,9.23,9.25,1054437.0,9.26,9.28,9.23,9.25,1054437.0
2023-03-23 12:50:00,9.25,9.28,9.23,9.26,553620.0,9.25,9.28,9.23,9.26,553620.0
2023-03-23 13:00:00,9.26,9.33,9.25,9.33,720275.0,9.26,9.33,9.25,9.33,720275.0
2023-03-23 13:10:00,9.33,9.34,9.23,9.24,550977.0,9.33,9.34,9.23,9.24,550977.0
2023-03-23 13:20:00,9.24,9.27,9.16,9.19,940203.0,9.24,9.27,9.16,9.19,940203.0
2023-03-23 13:30:00,9.19,9.26,9.17,9.26,964836.0,9.19,9.26,9.17,9.26,964836.0
2023-03-23 13:40:00,9.26,9.28,9.23,9.26,1069327.0,9.26,9.28,9.23,9.26,1069327.0
2023-03-23 13:50:00,9.25,9.26,9.22,9.23,468485.0,9.25,9.26,9.22,9.23,468485.0
2023-03-23 14:00:00,9.22,9.27,9.2,9.22,787656.0,9.22,9.27,9.2,9.22,787656.0
2023-03-23 14:10:00,9.22,9.24,9.2,9.21,817319.0,9.22,9.24,9.2,9.21,817319.0
2023-03-23 14:20:00,9.21,9.23,9.18,9.19,1260576.0,9.21,9.23,9.18,9.19,1260576.0
2023-03-23 14:30:00,9.19,9.21,9.12,9.13,1512937.0,9.19,9.21,9.12,9.13,1512937.0
2023-03-23 14:40:00,9.13,9.13,9.07,9.12,1682884.0,9.13,9.13,9.07,9.12,1682884.0
2023-03-23 14:50:00,9.12,9.15,9.06,9.15,989961.0,9.12,9.15,9.06,9.15,989961.0
2023-03-23 15:00:00,9.15,9.25,9.14,9.18,1256592.0,9.15,9.25,9.14,9.18,1256592.0
2023-03-23 15:10:00,9.17,9.19,9.1,9.1,1696395.0,9.17,9.19,9.1,9.1,1696395.0
2023-03-23 15:20:00,9.11,9.16,9.09,9.12,1489032.0,9.11,9.16,9.09,9.12,1489032.0
2023-03-23 15:30:00,9.12,9.21,9.1,9.18,1627104.0,9.12,9.21,9.1,9.18,1627104.0
2023-03-23 15:40:00,9.18,9.22,9.15,9.21,1376521.0,9.18,9.22,9.15,9.21,1376521.0
2023-03-23 15:50:00,9.21,9.27,9.19,9.21,3471287.0,9.21,9.27,9.19,9.21,3471287.0
2023-03-24 09:30:00,9.08,9.14,9.04,9.1,1871970.0,9.08,9.14,9.04,9.1,1871970.0
2023-03-24 09:40:00,9.1,9.13,8.96,9.0,2318191.0,9.1,9.13,8.96,9.0,2318191.0
2023-03-24 09:50:00,8.99,9.12,8.98,9.09,1146654.0,8.99,9.12,8.98,9.09,1146654.0
2023-03-24 10:00:00,9.09,9.2,9.08,9.11,1186467.0,9.09,9.2,9.08,9.11,1186467.0
2023-03-24 10:10:00,9.12,9.22,9.08,9.11,890154.0,9.12,9.22,9.08,9.11,890154.0
2023-03-24 10:20:00,9.11,9.14,9.04,9.11,963221.0,9.11,9.14,9.04,9.11,963221.0
2023-03-24 10:30:00,9.11,9.14,9.04,9.05,932202.0,9.11,9.14,9.04,9.05,932202.0
2023-03-24 10:40:00,9.05,9.06,8.99,9.03,1087555.0,9.05,9.06,8.99,9.03,1087555.0
2023-03-24 10:50:00,9.03,9.08,9.0,9.08,997075.0,9.03,9.08,9.0,9.08,997075.0
2023-03-24 11:00:00,9.08,9.09,9.03,9.03,744328.0,9.08,9.09,9.03,9.03,744328.0
2023-03-24 11:10:00,9.03,9.1,9.01,9.07,792798.0,9.03,9.1,9.01,9.07,792798.0
2023-03-24 11:20:00,9.07,9.09,9.05,9.05,540667.0,9.07,9.09,9.05,9.05,540667.0
2023-03-24 11:30:00,9.05,9.06,9.0,9.01,935368.0,9.05,9.06,9.0,9.01,935368.0
2023-03-24 11:40:00,9.01,9.11,9.0,9.08,820963.0,9.01,9.11,9.0,9.08,820963.0
2023-03-24 11:50:00,9.08,9.14,9.07,9.11,823541.0,9.08,9.14,9.07,9.11,823541.0
2023-03-24 12:00:00,9.11,9.14,9.02,9.03,908479.0,9.11,9.14,9.02,9.03,908479.0
2023-03-24 12:10:00,9.04,9.06,9.0,9.01,696654.0,9.04,9.06,9.0,9.01,696654.0
2023-03-24 12:20:00,9.01,9.04,9.01,9.02,601411.0,9.01,9.04,9.01,9.02,601411.0
2023-03-24 12:30:00,9.02,9.03,9.0,9.0,660568.0,9.02,9.03,9.0,9.0,660568.0
2023-03-24 12:40:00,9.01,9.06,8.99,9.04,818187.0,9.01,9.06,8.99,9.04,818187.0
2023-03-24 12:50:00,9.04,9.05,9.0,9.0,636937.0,9.04,9.05,9.0,9.0,636937.0
2023-03-24 13:00:00,9.0,9.04,8.98,9.0,663588.0,9.0,9.04,8.98,9.0,663588.0
2023-03-24 13:10:00,9.0,9.02,8.98,8.99,561332.0,9.0,9.02,8.98,8.99,561332.0
2023-03-24 13:20:00,8.99,9.05,8.98,9.02,700329.0,8.99,9.05,8.98,9.02,700329.0
2023-03-24 13:30:00,9.02,9.08,9.01,9.07,682256.0,9.02,9.08,9.01,9.07,682256.0
2023-03-24 13:40:00,9.07,9.08,9.01,9.01,553112.0,9.07,9.08,9.01,9.01,553112.0
2023-03-24 13:50:00,9.02,9.06,9.0,9.04,611196.0,9.02,9.06,9.0,9.04,611196.0
2023-03-24 14:00:00,9.04,9.08,9.04,9.07,509092.0,9.04,9.08,9.04,9.07,509092.0
2023-03-24 14:10:00,9.06,9.09,9.05,9.08,485421.0,9.06,9.09,9.05,9.08,485421.0
2023-03-24 14:20:00,9.08,9.11,9.07,9.1,718458.0,9.08,9.11,9.07,9.1,718458.0
2023-03-24 14:30:00,9.1,9.13,9.09,9.13,502415.0,9.1,9.13,9.09,9.13,502415.0
2023-03-24 14:40:00,9.13,9.16,9.12,9.13,757593.0,9.13,9.16,9.12,9.13,757593.0
2023-03-24 14:50:00,9.13,9.14,9.09,9.12,973089.0,9.13,9.14,9.09,9.12,973089.0
2023-03-24 15:00:00,9.11,9.13,9.09,9.13,949900.0,9.11,9.13,9.09,9.13,949900.0
2023-03-24 15:10:00,9.12,9.15,9.09,9.14,851162.0,9.12,9.15,9.09,9.14,851162.0
2023-03-24 15:20:00,9.14,9.19,9.14,9.17,899858.0,9.14,9.19,9.14,9.17,899858.0
2023-03-24 15:30:00,9.17,9.2,9.16,9.19,1256170.0,9.17,9.2,9.16,9.19,1256170.0
2023-03-24 15:40:00,9.2,9.2,9.13,9.17,1700922.0,9.2,9.2,9.13,9.17,1700922.0
2023-03-24 15:50:00,9.16,9.27,9.15,9.22,7008221.0,9.16,9.27,9.15,9.22,7008221.0
2023-03-27 09:30:00,9.53,9.72,9.11,9.14,8131974.0,9.53,9.72,9.11,9.14,8131974.0
2023-03-27 09:40:00,9.15,9.27,9.0,9.25,5270380.0,9.15,9.27,9.0,9.25,5270380.0
2023-03-27 09:50:00,9.24,9.53,9.24,9.39,4153903.0,9.24,9.53,9.24,9.39,4153903.0
2023-03-27 10:00:00,9.39,9.54,9.28,9.29,3226518.0,9.39,9.54,9.28,9.29,3226518.0
2023-03-27 10:10:00,9.29,9.34,9.13,9.15,2211879.0,9.29,9.34,9.13,9.15,2211879.0
2023-03-27 10:20:00,9.14,9.22,9.09,9.13,1885255.0,9.14,9.22,9.09,9.13,1885255.0
2023-03-27 10:30:00,9.13,9.14,9.01,9.08,1896472.0,9.13,9.14,9.01,9.08,1896472.0
2023-03-27 10:40:00,9.08,9.17,9.03,9.16,1809274.0,9.08,9.17,9.03,9.16,1809274.0
2023-03-27 10:50:00,9.15,9.17,9.03,9.03,1167693.0,9.15,9.17,9.03,9.03,1167693.0
2023-03-27 11:00:00,9.04,9.05,8.94,9.02,3184621.0,9.04,9.05,8.94,9.02,3184621.0
2023-03-27 11:10:00,9.02,9.05,8.96,8.96,1425242.0,9.02,9.05,8.96,8.96,1425242.0
2023-03-27 11:20:00,8.96,9.03,8.95,8.98,1971595.0,8.96,9.03,8.95,8.98,1971595.0
2023-03-27 11:30:00,8.97,9.0,8.85,8.97,2389047.0,8.97,9.0,8.85,8.97,2389047.0
2023-03-27 11:40:00,8.96,9.02,8.88,8.99,2091227.0,8.96,9.02,8.88,8.99,2091227.0
2023-03-27 11:50:00,9.0,9.02,8.92,8.97,1694996.0,9.0,9.02,8.92,8.97,1694996.0
2023-03-27 12:00:00,8.96,9.01,8.93,8.93,1591695.0,8.96,9.01,8.93,8.93,1591695.0
2023-03-27 12:10:00,8.94,8.96,8.89,8.95,1652226.0,8.94,8.96,8.89,8.95,1652226.0
2023-03-27 12:20:00,8.95,8.95,8.86,8.86,1184152.0,8.95,8.95,8.86,8.86,1184152.0
2023-03-27 12:30:00,8.87,8.88,8.78,8.78,2762220.0,8.87,8.88,8.78,8.78,2762220.0
2023-03-27 12:40:00,8.79,8.87,8.76,8.76,1945827.0,8.79,8.87,8.76,8.76,1945827.0
2023-03-27 12:50:00,8.77,8.81,8.75,8.77,1541220.0,8.77,8.81,8.75,8.77,1541220.0
2023-03-27 13:00:00,8.77,8.79,8.73,8.77,1452219.0,8.77,8.79,8.73,8.77,1452219.0
2023-03-27 13:10:00,8.77,8.84,8.73,8.8,1414920.0,8.77,8.84,8.73,8.8,1414920.0
2023-03-27 13:20:00,8.8,8.86,8.75,8.76,1875048.0,8.8,8.86,8.75,8.76,1875048.0
2023-03-27 13:30:00,8.77,8.84,8.76,8.81,940425.0,8.77,8.84,8.76,8.81,940425.0
2023-03-27 13:40:00,8.8,8.86,8.78,8.83,976138.0,8.8,8.86,8.78,8.83,976138.0
2023-03-27 13:50:00,8.83,8.83,8.71,8.73,2444922.0,8.83,8.83,8.71,8.73,2444922.0
2023-03-27 14:00:00,8.72,8.73,8.68,8.7,2634987.0,8.72,8.73,8.68,8.7,2634987.0
2023-03-27 14:10:00,8.7,8.76,8.68,8.74,1746573.0,8.7,8.76,8.68,8.74,1746573.0
2023-03-27 14:20:00,8.73,8.77,8.72,8.75,1214752.0,8.73,8.77,8.72,8.75,1214752.0
2023-03-27 14:30:00,8.74,8.77,8.73,8.74,1020415.0,8.74,8.77,8.73,8.74,1020415.0
2023-03-27 14:40:00,8.74,8.8,8.72,8.77,1409879.0,8.74,8.8,8.72,8.77,1409879.0
2023-03-27 14:50:00,8.78,8.79,8.75,8.77,1553474.0,8.78,8.79,8.75,8.77,1553474.0
2023-03-27 15:00:00,8.77,8.81,8.74,8.77,1322655.0,8.77,8.81,8.74,8.77,1322655.0
2023-03-27 15:10:00,8.77,8.83,8.76,8.8,1341526.0,8.77,8.83,8.76,8.8,1341526.0
2023-03-27 15:20:00,8.8,8.86,8.8,8.85,1388304.0,8.8,8.86,8.8,8.85,1388304.0
2023-03-27 15:30:00,8.85,8.86,8.8,8.8,1523730.0,8.85,8.86,8.8,8.8,1523730.0
2023-03-27 15:40:00,8.81,8.84,8.78,8.79,2202254.0,8.81,8.84,8.78,8.79,2202254.0
2023-03-27 15:50:00,8.78,8.84,8.75,8.79,5371154.0,8.78,8.84,8.75,8.79,5371154.0
2023-03-28 09:30:00,8.94,9.34,8.94,9.33,8561969.0,8.94,9.34,8.94,9.33,8561969.0
2023-03-28 09:40:00,9.33,9.41,9.18,9.22,5832700.0,9.33,9.41,9.18,9.22,5832700.0
2023-03-28 09:50:00,9.23,9.28,9.12,9.14,3031547.0,9.23,9.28,9.12,9.14,3031547.0
2023-03-28 10:00:00,9.14,9.25,9.05,9.24,2657177.0,9.14,9.25,9.05,9.24,2657177.0
2023-03-28 10:10:00,9.24,9.35,9.22,9.32,2359983.0,9.24,9.35,9.22,9.32,2359983.0
2023-03-28 10:20:00,9.33,9.36,9.31,9.34,1916261.0,9.33,9.36,9.31,9.34,1916261.0
2023-03-28 10:30:00,9.35,9.42,9.23,9.39,2394480.0,9.35,9.42,9.23,9.39,2394480.0
2023-03-28 10:40:00,9.39,9.47,9.37,9.46,2135903.0,9.39,9.47,9.37,9.46,2135903.0
2023-03-28 10:50:00,9.45,9.48,9.43,9.46,2111417.0,9.45,9.48,9.43,9.46,2111417.0
2023-03-28 11:00:00,9.45,9.46,9.3,9.32,2119515.0,9.45,9.46,9.3,9.32,2119515.0
2023-03-28 11:10:00,9.32,9.34,9.26,9.29,1555665.0,9.32,9.34,9.26,9.29,1555665.0
2023-03-28 11:20:00,9.29,9.31,9.26,9.27,1960491.0,9.29,9.31,9.26,9.27,1960491.0
2023-03-28 11:30:00,9.27,9.39,9.26,9.34,1663116.0,9.27,9.39,9.26,9.34,1663116.0
2023-03-28 11:40:00,9.34,9.36,9.25,9.28,1293586.0,9.34,9.36,9.25,9.28,1293586.0
2023-03-28 11:50:00,9.28,9.3,9.24,9.27,949840.0,9.28,9.3,9.24,9.27,949840.0
2023-03-28 12:00:00,9.27,9.34,9.27,9.33,942348.0,9.27,9.34,9.27,9.33,942348.0
2023-03-28 12:10:00,9.33,9.38,9.32,9.35,1076336.0,9.33,9.38,9.32,9.35,1076336.0
2023-03-28 12:20:00,9.36,9.37,9.3,9.33,606604.0,9.36,9.37,9.3,9.33,606604.0
2023-03-28 12:30:00,9.33,9.33,9.27,9.28,573782.0,9.33,9.33,9.27,9.28,573782.0
2023-03-28 12:40:00,9.28,9.33,9.28,9.3,1000495.0,9.28,9.33,9.28,9.3,1000495.0
2023-03-28 12:50:00,9.3,9.33,9.29,9.33,691252.0,9.3,9.33,9.29,9.33,691252.0
2023-03-28 13:00:00,9.33,9.34,9.28,9.3,650179.0,9.33,9.34,9.28,9.3,650179.0
2023-03-28 13:10:00,9.3,9.33,9.27,9.29,545276.0,9.3,9.33,9.27,9.29,545276.0
2023-03-28 13:20:00,9.3,9.32,9.28,9.3,257975.0,9.3,9.32,9.28,9.3,257975.0
2023-03-28 13:30:00,9.31,9.31,9.21,9.22,850056.0,9.31,9.31,9.21,9.22,850056.0
2023-03-28 13:40:00,9.22,9.25,9.2,9.24,728834.0,9.22,9.25,9.2,9.24,728834.0
2023-03-28 13:50:00,9.24,9.3,9.22,9.29,784394.0,9.24,9.3,9.22,9.29,784394.0
2023-03-28 14:00:00,9.29,9.39,9.28,9.39,1245994.0,9.29,9.39,9.28,9.39,1245994.0
2023-03-28 14:10:00,9.38,9.41,9.34,9.36,1258524.0,9.38,9.41,9.34,9.36,1258524.0
2023-03-28 14:20:00,9.36,9.38,9.28,9.28,852430.0,9.36,9.38,9.28,9.28,852430.0
2023-03-28 14:30:00,9.28,9.31,9.26,9.3,813764.0,9.28,9.31,9.26,9.3,813764.0
2023-03-28 14:40:00,9.3,9.35,9.29,9.32,908690.0,9.3,9.35,9.29,9.32,908690.0
2023-03-28 14:50:00,9.32,9.34,9.29,9.34,613632.0,9.32,9.34,9.29,9.34,613632.0
2023-03-28 15:00:00,9.34,9.4,9.33,9.4,894534.0,9.34,9.4,9.33,9.4,894534.0
2023-03-28 15:10:00,9.4,9.4,9.29,9.3,1781714.0,9.4,9.4,9.29,9.3,1781714.0
2023-03-28 15:20:00,9.3,9.33,9.28,9.31,1648216.0,9.3,9.33,9.28,9.31,1648216.0
2023-03-28 15:30:00,9.3,9.35,9.29,9.32,1308393.0,9.3,9.35,9.29,9.32,1308393.0
2023-03-28 15:40:00,9.32,9.33,9.3,9.33,1538397.0,9.32,9.33,9.3,9.33,1538397.0
2023-03-28 15:50:00,9.33,9.36,9.32,9.33,4024156.0,9.33,9.36,9.32,9.33,4024156.0
2023-03-29 09:30:00,9.67,9.79,9.64,9.77,6797415.0,9.67,9.79,9.64,9.77,6797415.0
2023-03-29 09:40:00,9.78,9.92,9.74,9.76,3629560.0,9.78,9.92,9.74,9.76,3629560.0
2023-03-29 09:50:00,9.76,9.8,9.71,9.72,2067078.0,9.76,9.8,9.71,9.72,2067078.0
2023-03-29 10:00:00,9.72,9.81,9.7,9.78,1913174.0,9.72,9.81,9.7,9.78,1913174.0
2023-03-29 10:10:00,9.78,9.79,9.68,9.72,1378082.0,9.78,9.79,9.68,9.72,1378082.0
2023-03-29 10:20:00,9.71,9.74,9.62,9.66,1472225.0,9.71,9.74,9.62,9.66,1472225.0
2023-03-29 10:30:00,9.66,9.71,9.64,9.65,1067557.0,9.66,9.71,9.64,9.65,1067557.0
2023-03-29 10:40:00,9.64,9.65,9.58,9.63,1351271.0,9.64,9.65,9.58,9.63,1351271.0
2023-03-29 10:50:00,9.63,9.65,9.57,9.6,1195290.0,9.63,9.65,9.57,9.6,1195290.0
2023-03-29 11:00:00,9.6,9.71,9.59,9.68,1375752.0,9.6,9.71,9.59,9.68,1375752.0
2023-03-29 11:10:00,9.68,9.71,9.66,9.69,801396.0,9.68,9.71,9.66,9.69,801396.0
2023-03-29 11:20:00,9.69,9.75,9.68,9.75,693404.0,9.69,9.75,9.68,9.75,693404.0
2023-03-29 11:30:00,9.75,9.8,9.74,9.79,1151027.0,9.75,9.8,9.74,9.79,1151027.0
2023-03-29 11:40:00,9.79,9.87,9.78,9.85,1080832.0,9.79,9.87,9.78,9.85,1080832.0
2023-03-29 11:50:00,9.85,9.89,9.83,9.88,1314668.0,9.85,9.89,9.83,9.88,1314668.0
2023-03-29 12:00:00,9.88,9.89,9.82,9.83,1075263.0,9.88,9.89,9.82,9.83,1075263.0
2023-03-29 12:10:00,9.83,9.87,9.81,9.84,1129400.0,9.83,9.87,9.81,9.84,1129400.0
2023-03-29 12:20:00,9.84,9.88,9.81,9.82,922055.0,9.84,9.88,9.81,9.82,922055.0
2023-03-29 12:30:00,9.83,9.84,9.77,9.78,1212852.0,9.83,9.84,9.77,9.78,1212852.0
2023-03-29 12:40:00,9.78,9.78,9.74,9.77,724281.0,9.78,9.78,9.74,9.77,724281.0
2023-03-29 12:50:00,9.76,9.78,9.7,9.71,643703.0,9.76,9.78,9.7,9.71,643703.0
2023-03-29 13:00:00,9.71,9.74,9.68,9.74,911210.0,9.71,9.74,9.68,9.74,911210.0
2023-03-29 13:10:00,9.74,9.76,9.71,9.76,961017.0,9.74,9.76,9.71,9.76,961017.0
2023-03-29 13:20:00,9.76,9.81,9.75,9.79,601245.0,9.76,9.81,9.75,9.79,601245.0
2023-03-29 13:30:00,9.79,9.82,9.77,9.8,573229.0,9.79,9.82,9.77,9.8,573229.0
2023-03-29 13:40:00,9.81,9.84,9.79,9.84,649255.0,9.81,9.84,9.79,9.84,649255.0
2023-03-29 13:50:00,9.84,9.85,9.8,9.8,553122.0,9.84,9.85,9.8,9.8,553122.0
2023-03-29 14:00:00,9.8,9.88,9.8,9.84,1014721.0,9.8,9.88,9.8,9.84,1014721.0
2023-03-29 14:10:00,9.84,9.86,9.83,9.85,660208.0,9.84,9.86,9.83,9.85,660208.0
2023-03-29 14:20:00,9.85,9.86,9.82,9.86,657746.0,9.85,9.86,9.82,9.86,657746.0
2023-03-29 14:30:00,9.86,9.89,9.85,9.89,593354.0,9.86,9.89,9.85,9.89,593354.0
2023-03-29 14:40:00,9.89,9.9,9.87,9.9,685607.0,9.89,9.9,9.87,9.9,685607.0
2023-03-29 14:50:00,9.9,9.9,9.86,9.88,633587.0,9.9,9.9,9.86,9.88,633587.0
2023-03-29 15:00:00,9.88,9.89,9.84,9.88,1169937.0,9.88,9.89,9.84,9.88,1169937.0
2023-03-29 15:10:00,9.88,9.92,9.87,9.91,484790.0,9.88,9.92,9.87,9.91,484790.0
2023-03-29 15:20:00,9.92,9.96,9.91,9.95,1892974.0,9.92,9.96,9.91,9.95,1892974.0
2023-03-29 15:30:00,9.94,9.95,9.88,9.88,1260693.0,9.94,9.95,9.88,9.88,1260693.0
2023-03-29 15:40:00,9.88,9.92,9.87,9.91,1319920.0,9.88,9.92,9.87,9.91,1319920.0
2023-03-29 15:50:00,9.91,9.91,9.87,9.89,3079711.0,9.91,9.91,9.87,9.89,3079711.0
2023-03-30 09:30:00,10.12,10.23,10.08,10.22,4757163.0,10.12,10.23,10.08,10.22,4757163.0
2023-03-30 09:40:00,10.21,10.23,10.16,10.23,2210801.0,10.21,10.23,10.16,10.23,2210801.0
2023-03-30 09:50:00,10.23,10.28,10.06,10.18,3481706.0,10.23,10.28,10.06,10.18,3481706.0
2023-03-30 10:00:00,10.18,10.23,10.08,10.1,1607050.0,10.18,10.23,10.08,10.1,1607050.0
2023-03-30 10:10:00,10.1,10.18,10.08,10.18,1237925.0,10.1,10.18,10.08,10.18,1237925.0
2023-03-30 10:20:00,10.17,10.19,10.12,10.13,705066.0,10.17,10.19,10.12,10.13,705066.0
2023-03-30 10:30:00,10.14,10.19,10.1,10.18,1467968.0,10.14,10.19,10.1,10.18,1467968.0
2023-03-30 10:40:00,10.19,10.27,10.18,10.23,1522792.0,10.19,10.27,10.18,10.23,1522792.0
2023-03-30 10:50:00,10.23,10.28,10.21,10.22,1067291.0,10.23,10.28,10.21,10.22,1067291.0
2023-03-30 11:00:00,10.21,10.22,10.16,10.16,882008.0,10.21,10.22,10.16,10.16,882008.0
2023-03-30 11:10:00,10.16,10.19,10.12,10.16,935179.0,10.16,10.19,10.12,10.16,935179.0
2023-03-30 11:20:00,10.16,10.21,10.15,10.21,768539.0,10.16,10.21,10.15,10.21,768539.0
2023-03-30 11:30:00,10.21,10.22,10.18,10.21,675722.0,10.21,10.22,10.18,10.21,675722.0
2023-03-30 11:40:00,10.22,10.25,10.19,10.2,784242.0,10.22,10.25,10.19,10.2,784242.0
2023-03-30 11:50:00,10.2,10.3,10.19,10.27,1546940.0,10.2,10.3,10.19,10.27,1546940.0
2023-03-30 12:00:00,10.26,10.27,10.22,10.23,1013162.0,10.26,10.27,10.22,10.23,1013162.0
2023-03-30 12:10:00,10.24,10.24,10.21,10.22,758117.0,10.24,10.24,10.21,10.22,758117.0
2023-03-30 12:20:00,10.23,10.24,10.2,10.24,751999.0,10.23,10.24,10.2,10.24,751999.0
2023-03-30 12:30:00,10.24,10.27,10.17,10.21,1222689.0,10.24,10.27,10.17,10.21,1222689.0
2023-03-30 12:40:00,10.2,10.24,10.15,10.18,722541.0,10.2,10.24,10.15,10.18,722541.0
2023-03-30 12:50:00,10.18,10.19,10.14,10.16,722068.0,10.18,10.19,10.14,10.16,722068.0
2023-03-30 13:00:00,10.16,10.2,10.14,10.2,613710.0,10.16,10.2,10.14,10.2,613710.0
2023-03-30 13:10:00,10.2,10.23,10.18,10.21,821048.0,10.2,10.23,10.18,10.21,821048.0
2023-03-30 13:20:00,10.21,10.24,10.2,10.22,471125.0,10.21,10.24,10.2,10.22,471125.0
2023-03-30 13:30:00,10.23,10.23,10.16,10.17,492154.0,10.23,10.23,10.16,10.17,492154.0
2023-03-30 13:40:00,10.17,10.17,10.1,10.11,815417.0,10.17,10.17,10.1,10.11,815417.0
2023-03-30 13:50:00,10.12,10.13,10.1,10.12,580308.0,10.12,10.13,10.1,10.12,580308.0
2023-03-30 14:00:00,10.12,10.17,10.1,10.13,905278.0,10.12,10.17,10.1,10.13,905278.0
2023-03-30 14:10:00,10.13,10.19,10.12,10.19,479710.0,10.13,10.19,10.12,10.19,479710.0
2023-03-30 14:20:00,10.19,10.2,10.18,10.2,604103.0,10.19,10.2,10.18,10.2,604103.0
2023-03-30 14:30:00,10.2,10.2,10.14,10.14,539080.0,10.2,10.2,10.14,10.14,539080.0
2023-03-30 14:40:00,10.15,10.16,10.12,10.16,267355.0,10.15,10.16,10.12,10.16,267355.0
2023-03-30 14:50:00,10.15,10.16,10.13,10.16,328154.0,10.15,10.16,10.13,10.16,328154.0
2023-03-30 15:00:00,10.16,10.16,10.1,10.12,422416.0,10.16,10.16,10.1,10.12,422416.0
2023-03-30 15:10:00,10.12,10.17,10.11,10.16,490190.0,10.12,10.17,10.11,10.16,490190.0
2023-03-30 15:20:00,10.16,10.16,10.13,10.15,727612.0,10.16,10.16,10.13,10.15,727612.0
2023-03-30 15:30:00,10.16,10.18,10.14,10.18,655047.0,10.16,10.18,10.14,10.18,655047.0
2023-03-30 15:40:00,10.18,10.19,10.13,10.16,924144.0,10.18,10.19,10.13,10.16,924144.0
2023-03-30 15:50:00,10.16,10.18,10.15,10.17,1942784.0,10.16,10.18,10.15,10.17,1942784.0
2023-03-31 09:30:00,10.28,10.33,10.18,10.26,2371772.0,10.28,10.33,10.18,10.26,2371772.0
2023-03-31 09:40:00,10.26,10.3,10.2,10.27,1217092.0,10.26,10.3,10.2,10.27,1217092.0
2023-03-31 09:50:00,10.27,10.28,10.22,10.25,866515.0,10.27,10.28,10.22,10.25,866515.0
2023-03-31 10:00:00,10.25,10.27,10.19,10.21,1015604.0,10.25,10.27,10.19,10.21,1015604.0
2023-03-31 10:10:00,10.21,10.25,10.18,10.24,838053.0,10.21,10.25,10.18,10.24,838053.0
2023-03-31 10:20:00,10.24,10.32,10.24,10.32,1263946.0,10.24,10.32,10.24,10.32,1263946.0
2023-03-31 10:30:00,10.32,10.35,10.24,10.25,945542.0,10.32,10.35,10.24,10.25,945542.0
2023-03-31 10:40:00,10.25,10.28,10.21,10.26,1087817.0,10.25,10.28,10.21,10.26,1087817.0
2023-03-31 10:50:00,10.26,10.26,10.21,10.25,680222.0,10.26,10.26,10.21,10.25,680222.0
2023-03-31 11:00:00,10.25,10.27,10.24,10.25,273481.0,10.25,10.27,10.24,10.25,273481.0
2023-03-31 11:10:00,10.25,10.27,10.24,10.25,460910.0,10.25,10.27,10.24,10.25,460910.0
2023-03-31 11:20:00,10.26,10.28,10.24,10.25,577501.0,10.26,10.28,10.24,10.25,577501.0
2023-03-31 11:30:00,10.25,10.26,10.23,10.25,787089.0,10.25,10.26,10.23,10.25,787089.0
2023-03-31 11:40:00,10.25,10.27,10.23,10.25,617716.0,10.25,10.27,10.23,10.25,617716.0
2023-03-31 11:50:00,10.24,10.27,10.24,10.25,450390.0,10.24,10.27,10.24,10.25,450390.0
2023-03-31 12:00:00,10.25,10.27,10.24,10.26,368657.0,10.25,10.27,10.24,10.26,368657.0
2023-03-31 12:10:00,10.27,10.27,10.23,10.23,664141.0,10.27,10.27,10.23,10.23,664141.0
2023-03-31 12:20:00,10.24,10.26,10.22,10.23,538517.0,10.24,10.26,10.22,10.23,538517.0
2023-03-31 12:30:00,10.22,10.24,10.19,10.2,897537.0,10.22,10.24,10.19,10.2,897537.0
2023-03-31 12:40:00,10.21,10.23,10.19,10.21,546498.0,10.21,10.23,10.19,10.21,546498.0
2023-03-31 12:50:00,10.21,10.22,10.16,10.19,1102524.0,10.21,10.22,10.16,10.19,1102524.0
2023-03-31 13:00:00,10.19,10.2,10.13,10.16,1196087.0,10.19,10.2,10.13,10.16,1196087.0
2023-03-31 13:10:00,10.15,10.16,10.11,10.14,867554.0,10.15,10.16,10.11,10.14,867554.0
2023-03-31 13:20:00,10.14,10.16,10.13,10.15,490439.0,10.14,10.16,10.13,10.15,490439.0
2023-03-31 13:30:00,10.15,10.15,10.11,10.12,559446.0,10.15,10.15,10.11,10.12,559446.0
2023-03-31 13:40:00,10.13,10.13,10.08,10.1,871988.0,10.13,10.13,10.08,10.1,871988.0
2023-03-31 13:50:00,10.09,10.1,10.07,10.1,488669.0,10.09,10.1,10.07,10.1,488669.0
2023-03-31 14:00:00,10.1,10.14,10.09,10.13,670963.0,10.1,10.14,10.09,10.13,670963.0
2023-03-31 14:10:00,10.13,10.14,10.11,10.13,579120.0,10.13,10.14,10.11,10.13,579120.0
2023-03-31 14:20:00,10.12,10.13,10.09,10.11,504017.0,10.12,10.13,10.09,10.11,504017.0
2023-03-31 14:30:00,10.11,10.12,10.09,10.1,325642.0,10.11,10.12,10.09,10.1,325642.0
2023-03-31 14:40:00,10.1,10.11,10.08,10.1,456307.0,10.1,10.11,10.08,10.1,456307.0
2023-03-31 14:50:00,10.1,10.1,10.08,10.09,272389.0,10.1,10.1,10.08,10.09,272389.0
2023-03-31 15:00:00,10.09,10.13,10.09,10.09,647636.0,10.09,10.13,10.09,10.09,647636.0
2023-03-31 15:10:00,10.09,10.1,10.06,10.08,1039336.0,10.09,10.1,10.06,10.08,1039336.0
2023-03-31 15:20:00,10.08,10.12,10.07,10.12,1189758.0,10.08,10.12,10.07,10.12,1189758.0
2023-03-31 15:30:00,10.12,10.13,10.06,10.08,1334472.0,10.12,10.13,10.06,10.08,1334472.0
2023-03-31 15:40:00,10.07,10.11,10.07,10.09,1039435.0,10.07,10.11,10.07,10.09,1039435.0
2023-03-31 15:50:00,10.1,10.17,10.09,10.15,3003327.0,10.1,10.17,10.09,10.15,3003327.0
2023-04-03 09:30:00,9.98,10.07,9.88,9.9,3137031.0,9.98,10.07,9.88,9.9,3137031.0
2023-04-03 09:40:00,9.9,9.98,9.82,9.94,3532232.0,9.9,9.98,9.82,9.94,3532232.0
2023-04-03 09:50:00,9.94,9.96,9.86,9.89,1049169.0,9.94,9.96,9.86,9.89,1049169.0
2023-04-03 10:00:00,9.89,9.93,9.86,9.88,822965.0,9.89,9.93,9.86,9.88,822965.0
2023-04-03 10:10:00,9.88,9.93,9.84,9.92,1667624.0,9.88,9.93,9.84,9.92,1667624.0
2023-04-03 10:20:00,9.92,9.95,9.9,9.91,808824.0,9.92,9.95,9.9,9.91,808824.0
2023-04-03 10:30:00,9.91,9.93,9.87,9.87,743612.0,9.91,9.93,9.87,9.87,743612.0
2023-04-03 10:40:00,9.87,9.9,9.84,9.84,905992.0,9.87,9.9,9.84,9.84,905992.0
2023-04-03 10:50:00,9.85,9.87,9.82,9.84,832308.0,9.85,9.87,9.82,9.84,832308.0
2023-04-03 11:00:00,9.83,9.89,9.82,9.88,766286.0,9.83,9.89,9.82,9.88,766286.0
2023-04-03 11:10:00,9.87,9.91,9.86,9.88,581006.0,9.87,9.91,9.86,9.88,581006.0
2023-04-03 11:20:00,9.88,9.92,9.88,9.91,494146.0,9.88,9.92,9.88,9.91,494146.0
2023-04-03 11:30:00,9.91,9.97,9.9,9.95,851498.0,9.91,9.97,9.9,9.95,851498.0
2023-04-03 11:40:00,9.95,10.0,9.94,9.99,700705.0,9.95,10.0,9.94,9.99,700705.0
2023-04-03 11:50:00,9.99,9.99,9.95,9.98,650305.0,9.99,9.99,9.95,9.98,650305.0
2023-04-03 12:00:00,9.98,9.98,9.92,9.94,728109.0,9.98,9.98,9.92,9.94,728109.0
2023-04-03 12:10:00,9.94,9.95,9.92,9.94,257095.0,9.94,9.95,9.92,9.94,257095.0
2023-04-03 12:20:00,9.94,9.95,9.9,9.92,439821.0,9.94,9.95,9.9,9.92,439821.0
2023-04-03 12:30:00,9.92,9.94,9.9,9.93,468756.0,9.92,9.94,9.9,9.93,468756.0
2023-04-03 12:40:00,9.94,9.98,9.92,9.98,378915.0,9.94,9.98,9.92,9.98,378915.0
2023-04-03 12:50:00,9.97,9.98,9.95,9.95,371947.0,9.97,9.98,9.95,9.95,371947.0
2023-04-03 13:00:00,9.96,9.98,9.94,9.98,409511.0,9.96,9.98,9.94,9.98,409511.0
2023-04-03 13:10:00,9.98,10.0,9.98,10.0,352690.0,9.98,10.0,9.98,10.0,352690.0
2023-04-03 13:20:00,9.99,10.01,9.93,9.94,767054.0,9.99,10.01,9.93,9.94,767054.0
2023-04-03 13:30:00,9.94,9.97,9.92,9.96,428920.0,9.94,9.97,9.92,9.96,428920.0
2023-04-03 13:40:00,9.95,9.96,9.92,9.95,467947.0,9.95,9.96,9.92,9.95,467947.0
2023-04-03 13:50:00,9.95,9.96,9.93,9.96,355273.0,9.95,9.96,9.93,9.96,355273.0
2023-04-03 14:00:00,9.96,9.99,9.94,9.97,356835.0,9.96,9.99,9.94,9.97,356835.0
2023-04-03 14:10:00,9.97,10.0,9.97,9.99,737024.0,9.97,10.0,9.97,9.99,737024.0
2023-04-03 14:20:00,9.98,9.98,9.94,9.98,448140.0,9.98,9.98,9.94,9.98,448140.0
2023-04-03 14:30:00,9.97,10.0,9.96,10.0,408191.0,9.97,10.0,9.96,10.0,408191.0
2023-04-03 14:40:00,9.99,10.0,9.98,10.0,321089.0,9.99,10.0,9.98,10.0,321089.0
2023-04-03 14:50:00,10.0,10.01,9.97,9.98,413262.0,10.0,10.01,9.97,9.98,413262.0
2023-04-03 15:00:00,9.99,10.01,9.97,10.0,426607.0,9.99,10.01,9.97,10.0,426607.0
2023-04-03 15:10:00,10.0,10.01,9.97,9.97,578817.0,10.0,10.01,9.97,9.97,578817.0
2023-04-03 15:20:00,9.97,9.99,9.96,9.96,600859.0,9.97,9.99,9.96,9.96,600859.0
2023-04-03 15:30:00,9.96,10.02,9.95,10.0,1166940.0,9.96,10.02,9.95,10.0,1166940.0
2023-04-03 15:40:00,10.0,10.0,9.97,9.97,1308314.0,10.0,10.0,9.97,9.97,1308314.0
2023-04-03 15:50:00,9.98,9.99,9.96,9.96,1885777.0,9.98,9.99,9.96,9.96,1885777.0
2023-04-04 09:30:00,10.05,10.12,9.95,9.98,1894562.0,10.05,10.12,9.95,9.98,1894562.0
2023-04-04 09:40:00,9.97,9.98,9.83,9.84,1310350.0,9.97,9.98,9.83,9.84,1310350.0
2023-04-04 09:50:00,9.84,9.87,9.79,9.87,1156152.0,9.84,9.87,9.79,9.87,1156152.0
2023-04-04 10:00:00,9.87,9.9,9.84,9.86,833242.0,9.87,9.9,9.84,9.86,833242.0
2023-04-04 10:10:00,9.86,9.87,9.79,9.8,612084.0,9.86,9.87,9.79,9.8,612084.0
2023-04-04 10:20:00,9.8,9.82,9.76,9.82,1047326.0,9.8,9.82,9.76,9.82,1047326.0
2023-04-04 10:30:00,9.82,9.85,9.79,9.79,705893.0,9.82,9.85,9.79,9.79,705893.0
2023-04-04 10:40:00,9.79,9.8,9.71,9.72,1049558.0,9.79,9.8,9.71,9.72,1049558.0
2023-04-04 10:50:00,9.72,9.74,9.66,9.67,1946717.0,9.72,9.74,9.66,9.67,1946717.0
2023-04-04 11:00:00,9.66,9.68,9.61,9.63,1037920.0,9.66,9.68,9.61,9.63,1037920.0
2023-04-04 11:10:00,9.63,9.64,9.58,9.63,1094878.0,9.63,9.64,9.58,9.63,1094878.0
2023-04-04 11:20:00,9.64,9.66,9.57,9.59,980297.0,9.64,9.66,9.57,9.59,980297.0
2023-04-04 11:30:00,9.59,9.6,9.55,9.58,867099.0,9.59,9.6,9.55,9.58,867099.0
2023-04-04 11:40:00,9.57,9.62,9.57,9.6,513768.0,9.57,9.62,9.57,9.6,513768.0
2023-04-04 11:50:00,9.59,9.64,9.58,9.61,695606.0,9.59,9.64,9.58,9.61,695606.0
2023-04-04 12:00:00,9.61,9.67,9.59,9.59,975996.0,9.61,9.67,9.59,9.59,975996.0
2023-04-04 12:10:00,9.59,9.65,9.59,9.63,567663.0,9.59,9.65,9.59,9.63,567663.0
2023-04-04 12:20:00,9.63,9.68,9.61,9.67,517434.0,9.63,9.68,9.61,9.67,517434.0
2023-04-04 12:30:00,9.67,9.69,9.64,9.65,381713.0,9.67,9.69,9.64,9.65,381713.0
2023-04-04 12:40:00,9.66,9.7,9.65,9.68,379559.0,9.66,9.7,9.65,9.68,379559.0
2023-04-04 12:50:00,9.68,9.69,9.66,9.67,209185.0,9.68,9.69,9.66,9.67,209185.0
2023-04-04 13:00:00,9.68,9.73,9.66,9.69,449772.0,9.68,9.73,9.66,9.69,449772.0
2023-04-04 13:10:00,9.69,9.74,9.67,9.72,312544.0,9.69,9.74,9.67,9.72,312544.0
2023-04-04 13:20:00,9.73,9.81,9.71,9.8,943226.0,9.73,9.81,9.71,9.8,943226.0
2023-04-04 13:30:00,9.8,9.85,9.79,9.85,1610617.0,9.8,9.85,9.79,9.85,1610617.0
2023-04-04 13:40:00,9.85,9.87,9.8,9.85,871785.0,9.85,9.87,9.8,9.85,871785.0
2023-04-04 13:50:00,9.85,9.85,9.81,9.84,376627.0,9.85,9.85,9.81,9.84,376627.0
2023-04-04 14:00:00,9.83,9.85,9.79,9.79,468649.0,9.83,9.85,9.79,9.79,468649.0
2023-04-04 14:10:00,9.79,9.82,9.78,9.79,432918.0,9.79,9.82,9.78,9.79,432918.0
2023-04-04 14:20:00,9.79,9.81,9.78,9.79,479922.0,9.79,9.81,9.78,9.79,479922.0
2023-04-04 14:30:00,9.79,9.85,9.79,9.83,463246.0,9.79,9.85,9.79,9.83,463246.0
2023-04-04 14:40:00,9.83,9.85,9.82,9.83,291070.0,9.83,9.85,9.82,9.83,291070.0
2023-04-04 14:50:00,9.83,9.85,9.82,9.82,262218.0,9.83,9.85,9.82,9.82,262218.0
2023-04-04 15:00:00,9.83,9.85,9.8,9.82,400328.0,9.83,9.85,9.8,9.82,400328.0
2023-04-04 15:10:00,9.82,9.83,9.79,9.82,436291.0,9.82,9.83,9.79,9.82,436291.0
2023-04-04 15:20:00,9.82,9.84,9.8,9.8,483207.0,9.82,9.84,9.8,9.8,483207.0
2023-04-04 15:30:00,9.81,9.84,9.8,9.82,563997.0,9.81,9.84,9.8,9.82,563997.0
2023-04-04 15:40:00,9.83,9.85,9.82,9.83,777232.0,9.83,9.85,9.82,9.83,777232.0
2023-04-04 15:50:00,9.83,9.87,9.8,9.86,3338074.0,9.83,9.87,9.8,9.86,3338074.0
2023-04-05 09:30:00,9.78,9.81,9.68,9.8,1351593.0,9.78,9.81,9.68,9.8,1351593.0
2023-04-05 09:40:00,9.8,9.86,9.73,9.82,1199861.0,9.8,9.86,9.73,9.82,1199861.0
2023-04-05 09:50:00,9.82,9.89,9.81,9.82,1122566.0,9.82,9.89,9.81,9.82,1122566.0
2023-04-05 10:00:00,9.82,9.83,9.63,9.63,1212688.0,9.82,9.83,9.63,9.63,1212688.0
2023-04-05 10:10:00,9.64,9.69,9.62,9.67,874005.0,9.64,9.69,9.62,9.67,874005.0
2023-04-05 10:20:00,9.67,9.75,9.66,9.66,626582.0,9.67,9.75,9.66,9.66,626582.0
2023-04-05 10:30:00,9.66,9.74,9.65,9.7,530440.0,9.66,9.74,9.65,9.7,530440.0
2023-04-05 10:40:00,9.7,9.7,9.63,9.64,681268.0,9.7,9.7,9.63,9.64,681268.0
2023-04-05 10:50:00,9.64,9.67,9.61,9.62,392099.0,9.64,9.67,9.61,9.62,392099.0
2023-04-05 11:00:00,9.62,9.67,9.61,9.64,421000.0,9.62,9.67,9.61,9.64,421000.0
2023-04-05 11:10:00,9.64,9.67,9.62,9.64,477652.0,9.64,9.67,9.62,9.64,477652.0
2023-04-05 11:20:00,9.64,9.65,9.62,9.64,423913.0,9.64,9.65,9.62,9.64,423913.0
2023-04-05 11:30:00,9.64,9.67,9.61,9.62,557770.0,9.64,9.67,9.61,9.62,557770.0
2023-04-05 11:40:00,9.63,9.67,9.62,9.63,511127.0,9.63,9.67,9.62,9.63,511127.0
2023-04-05 11:50:00,9.63,9.67,9.62,9.67,307190.0,9.63,9.67,9.62,9.67,307190.0
2023-04-05 12:00:00,9.67,9.7,9.64,9.66,491790.0,9.67,9.7,9.64,9.66,491790.0
2023-04-05 12:10:00,9.66,9.67,9.63,9.66,395907.0,9.66,9.67,9.63,9.66,395907.0
2023-04-05 12:20:00,9.66,9.66,9.62,9.65,461893.0,9.66,9.66,9.62,9.65,461893.0
2023-04-05 12:30:00,9.66,9.67,9.62,9.66,333706.0,9.66,9.67,9.62,9.66,333706.0
2023-04-05 12:40:00,9.65,9.69,9.64,9.66,343437.0,9.65,9.69,9.64,9.66,343437.0
2023-04-05 12:50:00,9.67,9.72,9.65,9.71,358334.0,9.67,9.72,9.65,9.71,358334.0
2023-04-05 13:00:00,9.71,9.75,9.68,9.73,473404.0,9.71,9.75,9.68,9.73,473404.0
2023-04-05 13:10:00,9.73,9.75,9.72,9.75,535421.0,9.73,9.75,9.72,9.75,535421.0
2023-04-05 13:20:00,9.75,9.76,9.72,9.72,530837.0,9.75,9.76,9.72,9.72,530837.0
2023-04-05 13:30:00,9.73,9.74,9.7,9.73,298237.0,9.73,9.74,9.7,9.73,298237.0
2023-04-05 13:40:00,9.72,9.73,9.69,9.69,411979.0,9.72,9.73,9.69,9.69,411979.0
2023-04-05 13:50:00,9.7,9.73,9.69,9.72,242973.0,9.7,9.73,9.69,9.72,242973.0
2023-04-05 14:00:00,9.73,9.75,9.7,9.71,404700.0,9.73,9.75,9.7,9.71,404700.0
2023-04-05 14:10:00,9.71,9.71,9.68,9.69,299767.0,9.71,9.71,9.68,9.69,299767.0
2023-04-05 14:20:00,9.69,9.69,9.64,9.65,308403.0,9.69,9.69,9.64,9.65,308403.0
2023-04-05 14:30:00,9.64,9.68,9.64,9.67,377623.0,9.64,9.68,9.64,9.67,377623.0
2023-04-05 14:40:00,9.67,9.68,9.65,9.68,297115.0,9.67,9.68,9.65,9.68,297115.0
2023-04-05 14:50:00,9.68,9.69,9.67,9.67,240278.0,9.68,9.69,9.67,9.67,240278.0
2023-04-05 15:00:00,9.68,9.68,9.65,9.66,213789.0,9.68,9.68,9.65,9.66,213789.0
2023-04-05 15:10:00,9.67,9.67,9.64,9.67,240481.0,9.67,9.67,9.64,9.67,240481.0
2023-04-05 15:20:00,9.67,9.69,9.65,9.69,206269.0,9.67,9.69,9.65,9.69,206269.0
2023-04-05 15:30:00,9.69,9.7,9.66,9.69,377885.0,9.69,9.7,9.66,9.69,377885.0
2023-04-05 15:40:00,9.68,9.69,9.65,9.66,806973.0,9.68,9.69,9.65,9.66,806973.0
2023-04-05 15:50:00,9.65,9.68,9.64,9.67,1442499.0,9.65,9.68,9.64,9.67,1442499.0
2023-04-06 09:30:00,9.72,9.79,9.66,9.7,1325679.0,9.72,9.79,9.66,9.7,1325679.0
2023-04-06 09:40:00,9.7,9.72,9.61,9.62,1110090.0,9.7,9.72,9.61,9.62,1110090.0
2023-04-06 09:50:00,9.63,9.65,9.54,9.55,1867648.0,9.63,9.65,9.54,9.55,1867648.0
2023-04-06 10:00:00,9.55,9.63,9.54,9.6,850740.0,9.55,9.63,9.54,9.6,850740.0
2023-04-06 10:10:00,9.6,9.69,9.57,9.61,1622790.0,9.6,9.69,9.57,9.61,1622790.0
2023-04-06 10:20:00,9.6,9.64,9.56,9.61,534857.0,9.6,9.64,9.56,9.61,534857.0
2023-04-06 10:30:00,9.61,9.66,9.59,9.6,543099.0,9.61,9.66,9.59,9.6,543099.0
2023-04-06 10:40:00,9.61,9.61,9.55,9.59,712945.0,9.61,9.61,9.55,9.59,712945.0
2023-04-06 10:50:00,9.59,9.63,9.58,9.6,644851.0,9.59,9.63,9.58,9.6,644851.0
2023-04-06 11:00:00,9.61,9.66,9.59,9.63,734601.0,9.61,9.66,9.59,9.63,734601.0
2023-04-06 11:10:00,9.63,9.66,9.61,9.64,620402.0,9.63,9.66,9.61,9.64,620402.0
2023-04-06 11:20:00,9.65,9.66,9.62,9.64,546808.0,9.65,9.66,9.62,9.64,546808.0
2023-04-06 11:30:00,9.64,9.73,9.62,9.72,710628.0,9.64,9.73,9.62,9.72,710628.0
2023-04-06 11:40:00,9.73,9.76,9.72,9.74,694468.0,9.73,9.76,9.72,9.74,694468.0
2023-04-06 11:50:00,9.74,9.77,9.73,9.76,560966.0,9.74,9.77,9.73,9.76,560966.0
2023-04-06 12:00:00,9.76,9.82,9.75,9.8,622567.0,9.76,9.82,9.75,9.8,622567.0
2023-04-06 12:10:00,9.79,9.8,9.77,9.79,361386.0,9.79,9.8,9.77,9.79,361386.0
2023-04-06 12:20:00,9.79,9.84,9.77,9.83,395209.0,9.79,9.84,9.77,9.83,395209.0
2023-04-06 12:30:00,9.83,9.87,9.82,9.87,684174.0,9.83,9.87,9.82,9.87,684174.0
2023-04-06 12:40:00,9.87,9.88,9.83,9.84,521625.0,9.87,9.88,9.83,9.84,521625.0
2023-04-06 12:50:00,9.84,9.85,9.79,9.79,615623.0,9.84,9.85,9.79,9.79,615623.0
2023-04-06 13:00:00,9.79,9.83,9.77,9.81,501647.0,9.79,9.83,9.77,9.81,501647.0
2023-04-06 13:10:00,9.81,9.86,9.81,9.86,289171.0,9.81,9.86,9.81,9.86,289171.0
2023-04-06 13:20:00,9.86,9.87,9.83,9.84,352214.0,9.86,9.87,9.83,9.84,352214.0
2023-04-06 13:30:00,9.85,9.86,9.8,9.81,513105.0,9.85,9.86,9.8,9.81,513105.0
2023-04-06 13:40:00,9.82,9.84,9.8,9.81,389674.0,9.82,9.84,9.8,9.81,389674.0
2023-04-06 13:50:00,9.82,9.83,9.78,9.78,375821.0,9.82,9.83,9.78,9.78,375821.0
2023-04-06 14:00:00,9.78,9.79,9.75,9.78,403982.0,9.78,9.79,9.75,9.78,403982.0
2023-04-06 14:10:00,9.78,9.78,9.74,9.76,466904.0,9.78,9.78,9.74,9.76,466904.0
2023-04-06 14:20:00,9.76,9.78,9.74,9.76,586726.0,9.76,9.78,9.74,9.76,586726.0
2023-04-06 14:30:00,9.77,9.77,9.72,9.76,437020.0,9.77,9.77,9.72,9.76,437020.0
2023-04-06 14:40:00,9.76,9.76,9.73,9.74,269503.0,9.76,9.76,9.73,9.74,269503.0
2023-04-06 14:50:00,9.74,9.75,9.71,9.71,373547.0,9.74,9.75,9.71,9.71,373547.0
2023-04-06 15:00:00,9.72,9.75,9.71,9.73,398035.0,9.72,9.75,9.71,9.73,398035.0
2023-04-06 15:10:00,9.73,9.73,9.71,9.72,345430.0,9.73,9.73,9.71,9.72,345430.0
2023-04-06 15:20:00,9.72,9.74,9.71,9.74,388660.0,9.72,9.74,9.71,9.74,388660.0
2023-04-06 15:30:00,9.74,9.75,9.71,9.72,599288.0,9.74,9.75,9.71,9.72,599288.0
2023-04-06 15:40:00,9.72,9.75,9.69,9.73,1133587.0,9.72,9.75,9.69,9.73,1133587.0
2023-04-06 15:50:00,9.74,9.74,9.71,9.72,1505229.0,9.74,9.74,9.71,9.72,1505229.0
2023-04-10 09:30:00,9.6,9.69,9.56,9.63,1366286.0,9.6,9.69,9.56,9.63,1366286.0
2023-04-10 09:40:00,9.63,9.74,9.62,9.71,1368698.0,9.63,9.74,9.62,9.71,1368698.0
2023-04-10 09:50:00,9.71,9.76,9.67,9.7,1225136.0,9.71,9.76,9.67,9.7,1225136.0
2023-04-10 10:00:00,9.7,9.75,9.67,9.72,583729.0,9.7,9.75,9.67,9.72,583729.0
2023-04-10 10:10:00,9.73,9.73,9.67,9.71,391241.0,9.73,9.73,9.67,9.71,391241.0
2023-04-10 10:20:00,9.71,9.78,9.7,9.73,565471.0,9.71,9.78,9.7,9.73,565471.0
2023-04-10 10:30:00,9.74,9.83,9.73,9.82,1221587.0,9.74,9.83,9.73,9.82,1221587.0
2023-04-10 10:40:00,9.82,9.83,9.76,9.8,588625.0,9.82,9.83,9.76,9.8,588625.0
2023-04-10 10:50:00,9.8,9.81,9.77,9.78,451402.0,9.8,9.81,9.77,9.78,451402.0
2023-04-10 11:00:00,9.78,9.81,9.75,9.77,694700.0,9.78,9.81,9.75,9.77,694700.0
2023-04-10 11:10:00,9.77,9.79,9.76,9.77,299311.0,9.77,9.79,9.76,9.77,299311.0
2023-04-10 11:20:00,9.77,9.78,9.74,9.77,270840.0,9.77,9.78,9.74,9.77,270840.0
2023-04-10 11:30:00,9.77,9.79,9.76,9.78,418929.0,9.77,9.79,9.76,9.78,418929.0
2023-04-10 11:40:00,9.78,9.79,9.75,9.77,349511.0,9.78,9.79,9.75,9.77,349511.0
2023-04-10 11:50:00,9.77,9.78,9.69,9.69,506457.0,9.77,9.78,9.69,9.69,506457.0
2023-04-10 12:00:00,9.7,9.7,9.66,9.68,568496.0,9.7,9.7,9.66,9.68,568496.0
2023-04-10 12:10:00,9.68,9.69,9.67,9.68,318463.0,9.68,9.69,9.67,9.68,318463.0
2023-04-10 12:20:00,9.67,9.73,9.67,9.7,373741.0,9.67,9.73,9.67,9.7,373741.0
2023-04-10 12:30:00,9.71,9.75,9.7,9.75,339162.0,9.71,9.75,9.7,9.75,339162.0
2023-04-10 12:40:00,9.74,9.77,9.73,9.77,301144.0,9.74,9.77,9.73,9.77,301144.0
2023-04-10 12:50:00,9.76,9.77,9.74,9.77,175645.0,9.76,9.77,9.74,9.77,175645.0
2023-04-10 13:00:00,9.77,9.79,9.75,9.79,238824.0,9.77,9.79,9.75,9.79,238824.0
2023-04-10 13:10:00,9.79,9.81,9.78,9.81,334952.0,9.79,9.81,9.78,9.81,334952.0
2023-04-10 13:20:00,9.8,9.84,9.8,9.84,363227.0,9.8,9.84,9.8,9.84,363227.0
2023-04-10 13:30:00,9.84,9.85,9.8,9.81,394236.0,9.84,9.85,9.8,9.81,394236.0
2023-04-10 13:40:00,9.81,9.82,9.78,9.8,568766.0,9.81,9.82,9.78,9.8,568766.0
2023-04-10 13:50:00,9.8,9.81,9.77,9.78,234874.0,9.8,9.81,9.77,9.78,234874.0
2023-04-10 14:00:00,9.78,9.8,9.76,9.78,374209.0,9.78,9.8,9.76,9.78,374209.0
2023-04-10 14:10:00,9.78,9.79,9.74,9.77,598904.0,9.78,9.79,9.74,9.77,598904.0
2023-04-10 14:20:00,9.77,9.79,9.76,9.77,139530.0,9.77,9.79,9.76,9.77,139530.0
2023-04-10 14:30:00,9.77,9.8,9.76,9.8,426977.0,9.77,9.8,9.76,9.8,426977.0
2023-04-10 14:40:00,9.79,9.82,9.78,9.81,340618.0,9.79,9.82,9.78,9.81,340618.0
2023-04-10 14:50:00,9.8,9.85,9.8,9.83,499314.0,9.8,9.85,9.8,9.83,499314.0
2023-04-10 15:00:00,9.84,9.87,9.83,9.85,606656.0,9.84,9.87,9.83,9.85,606656.0
2023-04-10 15:10:00,9.86,9.87,9.84,9.87,336471.0,9.86,9.87,9.84,9.87,336471.0
2023-04-10 15:20:00,9.87,9.88,9.83,9.84,507566.0,9.87,9.88,9.83,9.84,507566.0
2023-04-10 15:30:00,9.84,9.87,9.83,9.87,444696.0,9.84,9.87,9.83,9.87,444696.0
2023-04-10 15:40:00,9.87,9.88,9.85,9.88,612212.0,9.87,9.88,9.85,9.88,612212.0
2023-04-10 15:50:00,9.88,9.89,9.86,9.87,1432205.0,9.88,9.89,9.86,9.87,1432205.0
2023-04-11 09:30:00,9.91,9.98,9.86,9.88,1440167.0,9.91,9.98,9.86,9.88,1440167.0
2023-04-11 09:40:00,9.88,9.89,9.8,9.82,1196331.0,9.88,9.89,9.8,9.82,1196331.0
2023-04-11 09:50:00,9.82,9.85,9.79,9.81,794535.0,9.82,9.85,9.79,9.81,794535.0
2023-04-11 10:00:00,9.81,9.9,9.8,9.9,590802.0,9.81,9.9,9.8,9.9,590802.0
2023-04-11 10:10:00,9.9,9.93,9.87,9.92,643433.0,9.9,9.93,9.87,9.92,643433.0
2023-04-11 10:20:00,9.93,9.99,9.9,9.94,1027002.0,9.93,9.99,9.9,9.94,1027002.0
2023-04-11 10:30:00,9.94,9.96,9.9,9.93,526823.0,9.94,9.96,9.9,9.93,526823.0
2023-04-11 10:40:00,9.93,9.96,9.89,9.94,577781.0,9.93,9.96,9.89,9.94,577781.0
2023-04-11 10:50:00,9.94,9.95,9.91,9.93,391448.0,9.94,9.95,9.91,9.93,391448.0
2023-04-11 11:00:00,9.93,9.98,9.92,9.95,384720.0,9.93,9.98,9.92,9.95,384720.0
2023-04-11 11:10:00,9.95,10.04,9.95,10.04,1111528.0,9.95,10.04,9.95,10.04,1111528.0
2023-04-11 11:20:00,10.04,10.09,10.02,10.09,1176629.0,10.04,10.09,10.02,10.09,1176629.0
2023-04-11 11:30:00,10.09,10.11,10.05,10.1,860648.0,10.09,10.11,10.05,10.1,860648.0
2023-04-11 11:40:00,10.1,10.14,10.09,10.11,1060931.0,10.1,10.14,10.09,10.11,1060931.0
2023-04-11 11:50:00,10.11,10.13,10.08,10.09,496093.0,10.11,10.13,10.08,10.09,496093.0
2023-04-11 12:00:00,10.09,10.14,10.08,10.12,496348.0,10.09,10.14,10.08,10.12,496348.0
2023-04-11 12:10:00,10.11,10.14,10.08,10.11,839096.0,10.11,10.14,10.08,10.11,839096.0
2023-04-11 12:20:00,10.1,10.11,10.07,10.09,409589.0,10.1,10.11,10.07,10.09,409589.0
2023-04-11 12:30:00,10.09,10.11,10.06,10.08,345877.0,10.09,10.11,10.06,10.08,345877.0
2023-04-11 12:40:00,10.08,10.11,10.08,10.09,341330.0,10.08,10.11,10.08,10.09,341330.0
2023-04-11 12:50:00,10.09,10.1,10.07,10.08,225498.0,10.09,10.1,10.07,10.08,225498.0
2023-04-11 13:00:00,10.08,10.1,10.06,10.1,268956.0,10.08,10.1,10.06,10.1,268956.0
2023-04-11 13:10:00,10.09,10.1,10.07,10.1,257981.0,10.09,10.1,10.07,10.1,257981.0
2023-04-11 13:20:00,10.1,10.11,10.08,10.09,258079.0,10.1,10.11,10.08,10.09,258079.0
2023-04-11 13:30:00,10.09,10.1,10.07,10.1,248891.0,10.09,10.1,10.07,10.1,248891.0
2023-04-11 13:40:00,10.1,10.11,10.09,10.11,159313.0,10.1,10.11,10.09,10.11,159313.0
2023-04-11 13:50:00,10.11,10.11,10.09,10.09,139882.0,10.11,10.11,10.09,10.09,139882.0
2023-04-11 14:00:00,10.1,10.1,10.05,10.08,278339.0,10.1,10.1,10.05,10.08,278339.0
2023-04-11 14:10:00,10.08,10.08,10.05,10.08,139994.0,10.08,10.08,10.05,10.08,139994.0
2023-04-11 14:20:00,10.08,10.09,10.07,10.09,322154.0,10.08,10.09,10.07,10.09,322154.0
2023-04-11 14:30:00,10.09,10.1,10.07,10.1,182823.0,10.09,10.1,10.07,10.1,182823.0
2023-04-11 14:40:00,10.1,10.1,10.08,10.08,230842.0,10.1,10.1,10.08,10.08,230842.0
2023-04-11 14:50:00,10.09,10.11,10.08,10.11,295010.0,10.09,10.11,10.08,10.11,295010.0
2023-04-11 15:00:00,10.11,10.11,10.08,10.08,218765.0,10.11,10.11,10.08,10.08,218765.0
2023-04-11 15:10:00,10.08,10.14,10.08,10.13,461836.0,10.08,10.14,10.08,10.13,461836.0
2023-04-11 15:20:00,10.13,10.14,10.11,10.12,462505.0,10.13,10.14,10.11,10.12,462505.0
2023-04-11 15:30:00,10.12,10.12,10.08,10.08,750126.0,10.12,10.12,10.08,10.08,750126.0
2023-04-11 15:40:00,10.09,10.09,10.06,10.09,916594.0,10.09,10.09,10.06,10.09,916594.0
2023-04-11 15:50:00,10.09,10.09,10.03,10.05,2286864.0,10.09,10.09,10.03,10.05,2286864.0
2023-04-12 09:30:00,10.19,10.23,10.11,10.13,1864011.0,10.19,10.23,10.11,10.13,1864011.0
2023-04-12 09:40:00,10.14,10.16,9.92,9.93,2302791.0,10.14,10.16,9.92,9.93,2302791.0
2023-04-12 09:50:00,9.94,9.95,9.81,9.82,1605629.0,9.94,9.95,9.81,9.82,1605629.0
2023-04-12 10:00:00,9.83,9.83,9.75,9.8,1627096.0,9.83,9.83,9.75,9.8,1627096.0
2023-04-12 10:10:00,9.79,9.83,9.73,9.74,742582.0,9.79,9.83,9.73,9.74,742582.0
2023-04-12 10:20:00,9.74,9.81,9.72,9.78,917465.0,9.74,9.81,9.72,9.78,917465.0
2023-04-12 10:30:00,9.78,9.81,9.71,9.78,1247755.0,9.78,9.81,9.71,9.78,1247755.0
2023-04-12 10:40:00,9.78,9.83,9.74,9.77,981998.0,9.78,9.83,9.74,9.77,981998.0
2023-04-12 10:50:00,9.76,9.79,9.73,9.75,1129752.0,9.76,9.79,9.73,9.75,1129752.0
2023-04-12 11:00:00,9.74,9.77,9.66,9.69,1028403.0,9.74,9.77,9.66,9.69,1028403.0
2023-04-12 11:10:00,9.69,9.71,9.66,9.68,897903.0,9.69,9.71,9.66,9.68,897903.0
2023-04-12 11:20:00,9.68,9.72,9.66,9.71,656839.0,9.68,9.72,9.66,9.71,656839.0
2023-04-12 11:30:00,9.71,9.73,9.65,9.7,811464.0,9.71,9.73,9.65,9.7,811464.0
2023-04-12 11:40:00,9.7,9.76,9.68,9.75,899933.0,9.7,9.76,9.68,9.75,899933.0
2023-04-12 11:50:00,9.75,9.8,9.72,9.79,380500.0,9.75,9.8,9.72,9.79,380500.0
2023-04-12 12:00:00,9.79,9.83,9.78,9.82,403236.0,9.79,9.83,9.78,9.82,403236.0
2023-04-12 12:10:00,9.81,9.83,9.79,9.79,414468.0,9.81,9.83,9.79,9.79,414468.0
2023-04-12 12:20:00,9.79,9.87,9.79,9.87,390891.0,9.79,9.87,9.79,9.87,390891.0
2023-04-12 12:30:00,9.86,9.88,9.81,9.81,311838.0,9.86,9.88,9.81,9.81,311838.0
2023-04-12 12:40:00,9.81,9.84,9.8,9.81,267351.0,9.81,9.84,9.8,9.81,267351.0
2023-04-12 12:50:00,9.81,9.85,9.8,9.84,267038.0,9.81,9.85,9.8,9.84,267038.0
2023-04-12 13:00:00,9.84,9.84,9.81,9.83,517915.0,9.84,9.84,9.81,9.83,517915.0
2023-04-12 13:10:00,9.82,9.84,9.81,9.82,309237.0,9.82,9.84,9.81,9.82,309237.0
2023-04-12 13:20:00,9.82,9.84,9.79,9.83,331894.0,9.82,9.84,9.79,9.83,331894.0
2023-04-12 13:30:00,9.83,9.85,9.79,9.79,312220.0,9.83,9.85,9.79,9.79,312220.0
2023-04-12 13:40:00,9.79,9.8,9.76,9.77,311737.0,9.79,9.8,9.76,9.77,311737.0
2023-04-12 13:50:00,9.77,9.78,9.76,9.78,116465.0,9.77,9.78,9.76,9.78,116465.0
2023-04-12 14:00:00,9.78,9.79,9.74,9.75,353236.0,9.78,9.79,9.74,9.75,353236.0
2023-04-12 14:10:00,9.74,9.81,9.74,9.81,433097.0,9.74,9.81,9.74,9.81,433097.0
2023-04-12 14:20:00,9.8,9.81,9.71,9.73,417459.0,9.8,9.81,9.71,9.73,417459.0
2023-04-12 14:30:00,9.72,9.74,9.7,9.72,497608.0,9.72,9.74,9.7,9.72,497608.0
2023-04-12 14:40:00,9.71,9.75,9.7,9.72,830092.0,9.71,9.75,9.7,9.72,830092.0
2023-04-12 14:50:00,9.72,9.76,9.71,9.75,399395.0,9.72,9.76,9.71,9.75,399395.0
2023-04-12 15:00:00,9.74,9.74,9.71,9.72,403382.0,9.74,9.74,9.71,9.72,403382.0
2023-04-12 15:10:00,9.72,9.73,9.66,9.67,869987.0,9.72,9.73,9.66,9.67,869987.0
2023-04-12 15:20:00,9.67,9.68,9.65,9.67,700510.0,9.67,9.68,9.65,9.67,700510.0
2023-04-12 15:30:00,9.67,9.68,9.65,9.68,697058.0,9.67,9.68,9.65,9.68,697058.0
2023-04-12 15:40:00,9.68,9.68,9.61,9.62,1157815.0,9.68,9.68,9.61,9.62,1157815.0
2023-04-12 15:50:00,9.61,9.64,9.6,9.62,2373910.0,9.61,9.64,9.6,9.62,2373910.0
2023-04-13 09:30:00,9.72,9.81,9.7,9.77,1854745.0,9.72,9.81,9.7,9.77,1854745.0
2023-04-13 09:40:00,9.77,9.8,9.73,9.79,807757.0,9.77,9.8,9.73,9.79,807757.0
2023-04-13 09:50:00,9.79,9.81,9.7,9.73,742935.0,9.79,9.81,9.7,9.73,742935.0
2023-04-13 10:00:00,9.74,9.76,9.7,9.73,622738.0,9.74,9.76,9.7,9.73,622738.0
2023-04-13 10:10:00,9.73,9.77,9.7,9.76,504177.0,9.73,9.77,9.7,9.76,504177.0
2023-04-13 10:20:00,9.76,9.78,9.7,9.77,634653.0,9.76,9.78,9.7,9.77,634653.0
2023-04-13 10:30:00,9.78,9.8,9.73,9.78,667124.0,9.78,9.8,9.73,9.78,667124.0
2023-04-13 10:40:00,9.78,9.82,9.75,9.78,450382.0,9.78,9.82,9.75,9.78,450382.0
2023-04-13 10:50:00,9.79,9.85,9.76,9.78,1114637.0,9.79,9.85,9.76,9.78,1114637.0
2023-04-13 11:00:00,9.78,9.83,9.77,9.79,432012.0,9.78,9.83,9.77,9.79,432012.0
2023-04-13 11:10:00,9.79,9.8,9.75,9.76,487766.0,9.79,9.8,9.75,9.76,487766.0
2023-04-13 11:20:00,9.76,9.78,9.73,9.77,395549.0,9.76,9.78,9.73,9.77,395549.0
2023-04-13 11:30:00,9.77,9.78,9.74,9.77,202757.0,9.77,9.78,9.74,9.77,202757.0
2023-04-13 11:40:00,9.77,9.78,9.73,9.74,227505.0,9.77,9.78,9.73,9.74,227505.0
2023-04-13 11:50:00,9.74,9.75,9.71,9.73,351654.0,9.74,9.75,9.71,9.73,351654.0
2023-04-13 12:00:00,9.73,9.79,9.73,9.77,509711.0,9.73,9.79,9.73,9.77,509711.0
2023-04-13 12:10:00,9.78,9.78,9.75,9.77,275646.0,9.78,9.78,9.75,9.77,275646.0
2023-04-13 12:20:00,9.77,9.78,9.75,9.77,300778.0,9.77,9.78,9.75,9.77,300778.0
2023-04-13 12:30:00,9.78,9.79,9.75,9.78,599119.0,9.78,9.79,9.75,9.78,599119.0
2023-04-13 12:40:00,9.78,9.78,9.75,9.77,179701.0,9.78,9.78,9.75,9.77,179701.0
2023-04-13 12:50:00,9.76,9.78,9.75,9.78,176831.0,9.76,9.78,9.75,9.78,176831.0
2023-04-13 13:00:00,9.78,9.82,9.76,9.79,254115.0,9.78,9.82,9.76,9.79,254115.0
2023-04-13 13:10:00,9.8,9.83,9.79,9.83,311971.0,9.8,9.83,9.79,9.83,311971.0
2023-04-13 13:20:00,9.82,9.83,9.79,9.79,250096.0,9.82,9.83,9.79,9.79,250096.0
2023-04-13 13:30:00,9.79,9.82,9.78,9.81,362897.0,9.79,9.82,9.78,9.81,362897.0
2023-04-13 13:40:00,9.81,9.82,9.78,9.82,429872.0,9.81,9.82,9.78,9.82,429872.0
2023-04-13 13:50:00,9.82,9.84,9.8,9.83,315160.0,9.82,9.84,9.8,9.83,315160.0
2023-04-13 14:00:00,9.83,9.84,9.79,9.8,358069.0,9.83,9.84,9.79,9.8,358069.0
2023-04-13 14:10:00,9.8,9.81,9.77,9.79,569023.0,9.8,9.81,9.77,9.79,569023.0
2023-04-13 14:20:00,9.78,9.8,9.77,9.77,184759.0,9.78,9.8,9.77,9.77,184759.0
2023-04-13 14:30:00,9.77,9.78,9.75,9.75,443522.0,9.77,9.78,9.75,9.75,443522.0
2023-04-13 14:40:00,9.76,9.78,9.75,9.77,150075.0,9.76,9.78,9.75,9.77,150075.0
2023-04-13 14:50:00,9.77,9.79,9.76,9.77,461794.0,9.77,9.79,9.76,9.77,461794.0
2023-04-13 15:00:00,9.77,9.78,9.75,9.75,406029.0,9.77,9.78,9.75,9.75,406029.0
2023-04-13 15:10:00,9.75,9.78,9.75,9.78,374223.0,9.75,9.78,9.75,9.78,374223.0
2023-04-13 15:20:00,9.78,9.79,9.76,9.77,332174.0,9.78,9.79,9.76,9.77,332174.0
2023-04-13 15:30:00,9.77,9.78,9.75,9.75,450611.0,9.77,9.78,9.75,9.75,450611.0
2023-04-13 15:40:00,9.75,9.77,9.75,9.76,576342.0,9.75,9.77,9.75,9.76,576342.0
2023-04-13 15:50:00,9.76,9.78,9.75,9.78,1282372.0,9.76,9.78,9.75,9.78,1282372.0
2023-04-14 09:30:00,9.82,9.85,9.76,9.81,772687.0,9.82,9.85,9.76,9.81,772687.0
2023-04-14 09:40:00,9.82,9.85,9.75,9.83,519468.0,9.82,9.85,9.75,9.83,519468.0
2023-04-14 09:50:00,9.83,9.87,9.81,9.82,519971.0,9.83,9.87,9.81,9.82,519971.0
2023-04-14 10:00:00,9.81,9.82,9.74,9.77,1162450.0,9.81,9.82,9.74,9.77,1162450.0
2023-04-14 10:10:00,9.77,9.81,9.71,9.71,1237698.0,9.77,9.81,9.71,9.71,1237698.0
2023-04-14 10:20:00,9.71,9.74,9.67,9.71,663945.0,9.71,9.74,9.67,9.71,663945.0
2023-04-14 10:30:00,9.72,9.79,9.71,9.78,530266.0,9.72,9.79,9.71,9.78,530266.0
2023-04-14 10:40:00,9.78,9.81,9.73,9.76,422183.0,9.78,9.81,9.73,9.76,422183.0
2023-04-14 10:50:00,9.76,9.78,9.75,9.76,356125.0,9.76,9.78,9.75,9.76,356125.0
2023-04-14 11:00:00,9.76,9.77,9.72,9.74,337250.0,9.76,9.77,9.72,9.74,337250.0
2023-04-14 11:10:00,9.74,9.77,9.72,9.74,211288.0,9.74,9.77,9.72,9.74,211288.0
2023-04-14 11:20:00,9.74,9.74,9.67,9.69,512060.0,9.74,9.74,9.67,9.69,512060.0
2023-04-14 11:30:00,9.68,9.69,9.64,9.66,453088.0,9.68,9.69,9.64,9.66,453088.0
2023-04-14 11:40:00,9.65,9.68,9.65,9.66,299909.0,9.65,9.68,9.65,9.66,299909.0
2023-04-14 11:50:00,9.66,9.66,9.62,9.66,400978.0,9.66,9.66,9.62,9.66,400978.0
2023-04-14 12:00:00,9.66,9.67,9.63,9.66,287736.0,9.66,9.67,9.63,9.66,287736.0
2023-04-14 12:10:00,9.65,9.68,9.64,9.67,351411.0,9.65,9.68,9.64,9.67,351411.0
2023-04-14 12:20:00,9.67,9.69,9.64,9.68,288916.0,9.67,9.69,9.64,9.68,288916.0
2023-04-14 12:30:00,9.68,9.71,9.67,9.68,439530.0,9.68,9.71,9.67,9.68,439530.0
2023-04-14 12:40:00,9.69,9.7,9.65,9.66,300683.0,9.69,9.7,9.65,9.66,300683.0
2023-04-14 12:50:00,9.65,9.68,9.64,9.68,297416.0,9.65,9.68,9.64,9.68,297416.0
2023-04-14 13:00:00,9.67,9.7,9.65,9.65,219124.0,9.67,9.7,9.65,9.65,219124.0
2023-04-14 13:10:00,9.66,9.68,9.65,9.66,203807.0,9.66,9.68,9.65,9.66,203807.0
2023-04-14 13:20:00,9.66,9.66,9.62,9.62,540043.0,9.66,9.66,9.62,9.62,540043.0
2023-04-14 13:30:00,9.62,9.63,9.57,9.58,793419.0,9.62,9.63,9.57,9.58,793419.0
2023-04-14 13:40:00,9.59,9.61,9.57,9.58,366335.0,9.59,9.61,9.57,9.58,366335.0
2023-04-14 13:50:00,9.57,9.59,9.55,9.58,440349.0,9.57,9.59,9.55,9.58,440349.0
2023-04-14 14:00:00,9.58,9.59,9.55,9.58,448561.0,9.58,9.59,9.55,9.58,448561.0
2023-04-14 14:10:00,9.59,9.6,9.56,9.56,372577.0,9.59,9.6,9.56,9.56,372577.0
2023-04-14 14:20:00,9.57,9.6,9.56,9.59,375601.0,9.57,9.6,9.56,9.59,375601.0
2023-04-14 14:30:00,9.6,9.62,9.58,9.59,360436.0,9.6,9.62,9.58,9.59,360436.0
2023-04-14 14:40:00,9.59,9.61,9.57,9.61,286695.0,9.59,9.61,9.57,9.61,286695.0
2023-04-14 14:50:00,9.61,9.61,9.57,9.6,274898.0,9.61,9.61,9.57,9.6,274898.0
2023-04-14 15:00:00,9.6,9.61,9.57,9.59,241873.0,9.6,9.61,9.57,9.59,241873.0
2023-04-14 15:10:00,9.59,9.6,9.56,9.57,386458.0,9.59,9.6,9.56,9.57,386458.0
2023-04-14 15:20:00,9.57,9.6,9.55,9.58,556926.0,9.57,9.6,9.55,9.58,556926.0
2023-04-14 15:30:00,9.59,9.62,9.58,9.61,525865.0,9.59,9.62,9.58,9.61,525865.0
2023-04-14 15:40:00,9.61,9.63,9.59,9.61,765842.0,9.61,9.63,9.59,9.61,765842.0
2023-04-14 15:50:00,9.6,9.62,9.58,9.6,1754869.0,9.6,9.62,9.58,9.6,1754869.0
2023-04-17 09:30:00,9.63,9.65,9.53,9.57,1305229.0,9.63,9.65,9.53,9.57,1305229.0
2023-04-17 09:40:00,9.57,9.61,9.55,9.6,730057.0,9.57,9.61,9.55,9.6,730057.0
2023-04-17 09:50:00,9.61,9.64,9.55,9.57,1064124.0,9.61,9.64,9.55,9.57,1064124.0
2023-04-17 10:00:00,9.57,9.59,9.51,9.55,809794.0,9.57,9.59,9.51,9.55,809794.0
2023-04-17 10:10:00,9.55,9.6,9.54,9.58,647155.0,9.55,9.6,9.54,9.58,647155.0
2023-04-17 10:20:00,9.58,9.61,9.55,9.58,508528.0,9.58,9.61,9.55,9.58,508528.0
2023-04-17 10:30:00,9.57,9.63,9.55,9.57,845292.0,9.57,9.63,9.55,9.57,845292.0
2023-04-17 10:40:00,9.57,9.6,9.54,9.6,474009.0,9.57,9.6,9.54,9.6,474009.0
2023-04-17 10:50:00,9.6,9.66,9.6,9.65,700102.0,9.6,9.66,9.6,9.65,700102.0
2023-04-17 11:00:00,9.66,9.7,9.64,9.67,931424.0,9.66,9.7,9.64,9.67,931424.0
2023-04-17 11:10:00,9.67,9.7,9.66,9.68,613394.0,9.67,9.7,9.66,9.68,613394.0
2023-04-17 11:20:00,9.68,9.71,9.65,9.66,742993.0,9.68,9.71,9.65,9.66,742993.0
2023-04-17 11:30:00,9.66,9.66,9.59,9.61,509592.0,9.66,9.66,9.59,9.61,509592.0
2023-04-17 11:40:00,9.6,9.66,9.59,9.65,649407.0,9.6,9.66,9.59,9.65,649407.0
2023-04-17 11:50:00,9.66,9.66,9.61,9.63,362877.0,9.66,9.66,9.61,9.63,362877.0
2023-04-17 12:00:00,9.63,9.66,9.62,9.65,443328.0,9.63,9.66,9.62,9.65,443328.0
2023-04-17 12:10:00,9.66,9.7,9.64,9.69,543340.0,9.66,9.7,9.64,9.69,543340.0
2023-04-17 12:20:00,9.68,9.69,9.66,9.68,239605.0,9.68,9.69,9.66,9.68,239605.0
2023-04-17 12:30:00,9.68,9.72,9.67,9.7,500310.0,9.68,9.72,9.67,9.7,500310.0
2023-04-17 12:40:00,9.7,9.71,9.69,9.7,201931.0,9.7,9.71,9.69,9.7,201931.0
2023-04-17 12:50:00,9.71,9.75,9.69,9.7,725478.0,9.71,9.75,9.69,9.7,725478.0
2023-04-17 13:00:00,9.71,9.72,9.69,9.69,208866.0,9.71,9.72,9.69,9.69,208866.0
2023-04-17 13:10:00,9.69,9.74,9.69,9.74,313224.0,9.69,9.74,9.69,9.74,313224.0
2023-04-17 13:20:00,9.74,9.74,9.71,9.71,312632.0,9.74,9.74,9.71,9.71,312632.0
2023-04-17 13:30:00,9.71,9.73,9.71,9.72,319388.0,9.71,9.73,9.71,9.72,319388.0
2023-04-17 13:40:00,9.72,9.73,9.69,9.7,202766.0,9.72,9.73,9.69,9.7,202766.0
2023-04-17 13:50:00,9.71,9.71,9.65,9.67,357327.0,9.71,9.71,9.65,9.67,357327.0
2023-04-17 14:00:00,9.67,9.67,9.64,9.66,204154.0,9.67,9.67,9.64,9.66,204154.0
2023-04-17 14:10:00,9.66,9.68,9.65,9.67,323946.0,9.66,9.68,9.65,9.67,323946.0
2023-04-17 14:20:00,9.68,9.7,9.67,9.7,139087.0,9.68,9.7,9.67,9.7,139087.0
2023-04-17 14:30:00,9.7,9.7,9.68,9.69,265889.0,9.7,9.7,9.68,9.69,265889.0
2023-04-17 14:40:00,9.69,9.73,9.69,9.72,342518.0,9.69,9.73,9.69,9.72,342518.0
2023-04-17 14:50:00,9.72,9.75,9.72,9.75,436880.0,9.72,9.75,9.72,9.75,436880.0
2023-04-17 15:00:00,9.75,9.8,9.74,9.79,745275.0,9.75,9.8,9.74,9.79,745275.0
2023-04-17 15:10:00,9.79,9.79,9.75,9.77,494102.0,9.79,9.79,9.75,9.77,494102.0
2023-04-17 15:20:00,9.77,9.78,9.75,9.77,353165.0,9.77,9.78,9.75,9.77,353165.0
2023-04-17 15:30:00,9.77,9.78,9.72,9.72,704987.0,9.77,9.78,9.72,9.72,704987.0
2023-04-17 15:40:00,9.72,9.73,9.71,9.72,884824.0,9.72,9.73,9.71,9.72,884824.0
2023-04-17 15:50:00,9.72,9.76,9.72,9.75,1638708.0,9.72,9.76,9.72,9.75,1638708.0
2023-04-18 09:30:00,9.76,9.77,9.67,9.75,1457826.0,9.76,9.77,9.67,9.75,1457826.0
2023-04-18 09:40:00,9.74,9.84,9.74,9.83,970647.0,9.74,9.84,9.74,9.83,970647.0
2023-04-18 09:50:00,9.82,9.83,9.72,9.72,769217.0,9.82,9.83,9.72,9.72,769217.0
2023-04-18 10:00:00,9.72,9.76,9.69,9.74,539437.0,9.72,9.76,9.69,9.74,539437.0
2023-04-18 10:10:00,9.74,9.77,9.72,9.76,572399.0,9.74,9.77,9.72,9.76,572399.0
2023-04-18 10:20:00,9.76,9.79,9.71,9.72,600146.0,9.76,9.79,9.71,9.72,600146.0
2023-04-18 10:30:00,9.71,9.75,9.69,9.71,443668.0,9.71,9.75,9.69,9.71,443668.0
2023-04-18 10:40:00,9.71,9.73,9.68,9.69,437405.0,9.71,9.73,9.68,9.69,437405.0
2023-04-18 10:50:00,9.69,9.71,9.66,9.7,519777.0,9.69,9.71,9.66,9.7,519777.0
2023-04-18 11:00:00,9.7,9.71,9.67,9.69,487662.0,9.7,9.71,9.67,9.69,487662.0
2023-04-18 11:10:00,9.69,9.72,9.67,9.7,516096.0,9.69,9.72,9.67,9.7,516096.0
2023-04-18 11:20:00,9.7,9.73,9.66,9.71,494744.0,9.7,9.73,9.66,9.71,494744.0
2023-04-18 11:30:00,9.72,9.76,9.7,9.71,787640.0,9.72,9.76,9.7,9.71,787640.0
2023-04-18 11:40:00,9.71,9.75,9.69,9.75,540990.0,9.71,9.75,9.69,9.75,540990.0
2023-04-18 11:50:00,9.74,9.75,9.71,9.74,310244.0,9.74,9.75,9.71,9.74,310244.0
2023-04-18 12:00:00,9.73,9.78,9.73,9.78,362367.0,9.73,9.78,9.73,9.78,362367.0
2023-04-18 12:10:00,9.78,9.84,9.77,9.84,967784.0,9.78,9.84,9.77,9.84,967784.0
2023-04-18 12:20:00,9.84,9.85,9.82,9.84,915775.0,9.84,9.85,9.82,9.84,915775.0
2023-04-18 12:30:00,9.84,9.85,9.79,9.8,402880.0,9.84,9.85,9.79,9.8,402880.0
2023-04-18 12:40:00,9.8,9.83,9.79,9.82,308165.0,9.8,9.83,9.79,9.82,308165.0
2023-04-18 12:50:00,9.82,9.83,9.78,9.79,261926.0,9.82,9.83,9.78,9.79,261926.0
2023-04-18 13:00:00,9.79,9.79,9.76,9.78,425516.0,9.79,9.79,9.76,9.78,425516.0
2023-04-18 13:10:00,9.78,9.78,9.74,9.77,347485.0,9.78,9.78,9.74,9.77,347485.0
2023-04-18 13:20:00,9.76,9.78,9.74,9.75,358740.0,9.76,9.78,9.74,9.75,358740.0
2023-04-18 13:30:00,9.75,9.75,9.73,9.75,191250.0,9.75,9.75,9.73,9.75,191250.0
2023-04-18 13:40:00,9.75,9.78,9.73,9.78,388199.0,9.75,9.78,9.73,9.78,388199.0
2023-04-18 13:50:00,9.78,9.78,9.76,9.77,103664.0,9.78,9.78,9.76,9.77,103664.0
2023-04-18 14:00:00,9.77,9.79,9.76,9.78,291976.0,9.77,9.79,9.76,9.78,291976.0
2023-04-18 14:10:00,9.77,9.78,9.74,9.76,206375.0,9.77,9.78,9.74,9.76,206375.0
2023-04-18 14:20:00,9.76,9.8,9.75,9.8,198668.0,9.76,9.8,9.75,9.8,198668.0
2023-04-18 14:30:00,9.79,9.82,9.78,9.81,276969.0,9.79,9.82,9.78,9.81,276969.0
2023-04-18 14:40:00,9.81,9.82,9.77,9.8,405767.0,9.81,9.82,9.77,9.8,405767.0
2023-04-18 14:50:00,9.79,9.82,9.78,9.82,270436.0,9.79,9.82,9.78,9.82,270436.0
2023-04-18 15:00:00,9.82,9.84,9.81,9.83,401336.0,9.82,9.84,9.81,9.83,401336.0
2023-04-18 15:10:00,9.84,9.86,9.82,9.85,506115.0,9.84,9.86,9.82,9.85,506115.0
2023-04-18 15:20:00,9.85,9.85,9.82,9.83,326528.0,9.85,9.85,9.82,9.83,326528.0
2023-04-18 15:30:00,9.83,9.85,9.81,9.83,777844.0,9.83,9.85,9.81,9.83,777844.0
2023-04-18 15:40:00,9.83,9.86,9.82,9.86,523124.0,9.83,9.86,9.82,9.86,523124.0
2023-04-18 15:50:00,9.85,9.86,9.83,9.84,1302090.0,9.85,9.86,9.83,9.84,1302090.0
2023-04-19 09:30:00,9.71,9.78,9.69,9.72,1258753.0,9.71,9.78,9.69,9.72,1258753.0
2023-04-19 09:40:00,9.72,9.79,9.7,9.7,584043.0,9.72,9.79,9.7,9.7,584043.0
2023-04-19 09:50:00,9.71,9.72,9.59,9.62,1426319.0,9.71,9.72,9.59,9.62,1426319.0
2023-04-19 10:00:00,9.62,9.62,9.52,9.6,1483925.0,9.62,9.62,9.52,9.6,1483925.0
2023-04-19 10:10:00,9.59,9.66,9.57,9.64,899300.0,9.59,9.66,9.57,9.64,899300.0
2023-04-19 10:20:00,9.64,9.65,9.59,9.62,541515.0,9.64,9.65,9.59,9.62,541515.0
2023-04-19 10:30:00,9.61,9.66,9.6,9.63,522255.0,9.61,9.66,9.6,9.63,522255.0
2023-04-19 10:40:00,9.64,9.67,9.62,9.65,354897.0,9.64,9.67,9.62,9.65,354897.0
2023-04-19 10:50:00,9.64,9.67,9.64,9.66,828730.0,9.64,9.67,9.64,9.66,828730.0
2023-04-19 11:00:00,9.66,9.69,9.62,9.64,748552.0,9.66,9.69,9.62,9.64,748552.0
2023-04-19 11:10:00,9.64,9.69,9.63,9.66,451552.0,9.64,9.69,9.63,9.66,451552.0
2023-04-19 11:20:00,9.66,9.71,9.65,9.71,675894.0,9.66,9.71,9.65,9.71,675894.0
2023-04-19 11:30:00,9.71,9.74,9.7,9.71,601588.0,9.71,9.74,9.7,9.71,601588.0
2023-04-19 11:40:00,9.71,9.76,9.71,9.75,523207.0,9.71,9.76,9.71,9.75,523207.0
2023-04-19 11:50:00,9.75,9.76,9.7,9.72,576533.0,9.75,9.76,9.7,9.72,576533.0
2023-04-19 12:00:00,9.73,9.74,9.7,9.7,277729.0,9.73,9.74,9.7,9.7,277729.0
2023-04-19 12:10:00,9.71,9.75,9.7,9.74,367603.0,9.71,9.75,9.7,9.74,367603.0
2023-04-19 12:20:00,9.73,9.76,9.73,9.76,684671.0,9.73,9.76,9.73,9.76,684671.0
2023-04-19 12:30:00,9.76,9.76,9.74,9.75,417505.0,9.76,9.76,9.74,9.75,417505.0
2023-04-19 12:40:00,9.75,9.79,9.74,9.78,399505.0,9.75,9.79,9.74,9.78,399505.0
2023-04-19 12:50:00,9.77,9.79,9.76,9.78,358356.0,9.77,9.79,9.76,9.78,358356.0
2023-04-19 13:00:00,9.78,9.84,9.78,9.83,419256.0,9.78,9.84,9.78,9.83,419256.0
2023-04-19 13:10:00,9.84,9.84,9.78,9.79,659017.0,9.84,9.84,9.78,9.79,659017.0
2023-04-19 13:20:00,9.79,9.81,9.77,9.79,278425.0,9.79,9.81,9.77,9.79,278425.0
2023-04-19 13:30:00,9.8,9.8,9.77,9.79,329263.0,9.8,9.8,9.77,9.79,329263.0
2023-04-19 13:40:00,9.79,9.79,9.75,9.77,299484.0,9.79,9.79,9.75,9.77,299484.0
2023-04-19 13:50:00,9.77,9.81,9.76,9.8,271369.0,9.77,9.81,9.76,9.8,271369.0
2023-04-19 14:00:00,9.8,9.83,9.77,9.79,407331.0,9.8,9.83,9.77,9.79,407331.0
2023-04-19 14:10:00,9.79,9.8,9.78,9.79,108102.0,9.79,9.8,9.78,9.79,108102.0
2023-04-19 14:20:00,9.79,9.83,9.79,9.82,330859.0,9.79,9.83,9.79,9.82,330859.0
2023-04-19 14:30:00,9.82,9.82,9.78,9.8,303866.0,9.82,9.82,9.78,9.8,303866.0
2023-04-19 14:40:00,9.8,9.81,9.79,9.8,368441.0,9.8,9.81,9.79,9.8,368441.0
2023-04-19 14:50:00,9.81,9.81,9.79,9.8,244475.0,9.81,9.81,9.79,9.8,244475.0
2023-04-19 15:00:00,9.8,9.82,9.77,9.82,475962.0,9.8,9.82,9.77,9.82,475962.0
2023-04-19 15:10:00,9.82,9.85,9.81,9.84,432743.0,9.82,9.85,9.81,9.84,432743.0
2023-04-19 15:20:00,9.84,9.85,9.82,9.82,570140.0,9.84,9.85,9.82,9.82,570140.0
2023-04-19 15:30:00,9.82,9.85,9.77,9.79,957922.0,9.82,9.85,9.77,9.79,957922.0
2023-04-19 15:40:00,9.78,9.79,9.76,9.79,681604.0,9.78,9.79,9.76,9.79,681604.0
2023-04-19 15:50:00,9.78,9.8,9.78,9.8,1797369.0,9.78,9.8,9.78,9.8,1797369.0
2023-04-20 09:30:00,9.63,9.66,9.53,9.54,2213250.0,9.63,9.66,9.53,9.54,2213250.0
2023-04-20 09:40:00,9.54,9.56,9.47,9.5,1979565.0,9.54,9.56,9.47,9.5,1979565.0
2023-04-20 09:50:00,9.51,9.53,9.44,9.45,1887582.0,9.51,9.53,9.44,9.45,1887582.0
2023-04-20 10:00:00,9.45,9.51,9.42,9.45,1476403.0,9.45,9.51,9.42,9.45,1476403.0
2023-04-20 10:10:00,9.45,9.54,9.45,9.51,1459023.0,9.45,9.54,9.45,9.51,1459023.0
2023-04-20 10:20:00,9.51,9.56,9.49,9.54,952664.0,9.51,9.56,9.49,9.54,952664.0
2023-04-20 10:30:00,9.54,9.6,9.54,9.58,850230.0,9.54,9.6,9.54,9.58,850230.0
2023-04-20 10:40:00,9.58,9.59,9.53,9.56,611370.0,9.58,9.59,9.53,9.56,611370.0
2023-04-20 10:50:00,9.56,9.63,9.56,9.6,718154.0,9.56,9.63,9.56,9.6,718154.0
2023-04-20 11:00:00,9.6,9.6,9.54,9.56,641100.0,9.6,9.6,9.54,9.56,641100.0
2023-04-20 11:10:00,9.55,9.59,9.53,9.54,563483.0,9.55,9.59,9.53,9.54,563483.0
2023-04-20 11:20:00,9.54,9.54,9.5,9.52,518724.0,9.54,9.54,9.5,9.52,518724.0
2023-04-20 11:30:00,9.52,9.53,9.49,9.51,844344.0,9.52,9.53,9.49,9.51,844344.0
2023-04-20 11:40:00,9.51,9.53,9.49,9.5,656554.0,9.51,9.53,9.49,9.5,656554.0
2023-04-20 11:50:00,9.49,9.5,9.46,9.47,369685.0,9.49,9.5,9.46,9.47,369685.0
2023-04-20 12:00:00,9.47,9.48,9.43,9.43,584856.0,9.47,9.48,9.43,9.43,584856.0
2023-04-20 12:10:00,9.44,9.46,9.43,9.45,404900.0,9.44,9.46,9.43,9.45,404900.0
2023-04-20 12:20:00,9.44,9.49,9.44,9.49,500195.0,9.44,9.49,9.44,9.49,500195.0
2023-04-20 12:30:00,9.49,9.51,9.48,9.49,376546.0,9.49,9.51,9.48,9.49,376546.0
2023-04-20 12:40:00,9.48,9.52,9.48,9.51,440658.0,9.48,9.52,9.48,9.51,440658.0
2023-04-20 12:50:00,9.51,9.52,9.49,9.51,415776.0,9.51,9.52,9.49,9.51,415776.0
2023-04-20 13:00:00,9.51,9.53,9.48,9.53,613779.0,9.51,9.53,9.48,9.53,613779.0
2023-04-20 13:10:00,9.52,9.54,9.51,9.52,307842.0,9.52,9.54,9.51,9.52,307842.0
2023-04-20 13:20:00,9.51,9.52,9.5,9.5,258667.0,9.51,9.52,9.5,9.5,258667.0
2023-04-20 13:30:00,9.5,9.51,9.47,9.49,337993.0,9.5,9.51,9.47,9.49,337993.0
2023-04-20 13:40:00,9.48,9.5,9.47,9.47,201483.0,9.48,9.5,9.47,9.47,201483.0
2023-04-20 13:50:00,9.47,9.51,9.46,9.48,412060.0,9.47,9.51,9.46,9.48,412060.0
2023-04-20 14:00:00,9.48,9.48,9.44,9.45,681751.0,9.48,9.48,9.44,9.45,681751.0
2023-04-20 14:10:00,9.45,9.46,9.42,9.43,333335.0,9.45,9.46,9.42,9.43,333335.0
2023-04-20 14:20:00,9.43,9.43,9.38,9.38,1566431.0,9.43,9.43,9.38,9.38,1566431.0
2023-04-20 14:30:00,9.38,9.4,9.36,9.39,891325.0,9.38,9.4,9.36,9.39,891325.0
2023-04-20 14:40:00,9.39,9.42,9.37,9.37,867724.0,9.39,9.42,9.37,9.37,867724.0
2023-04-20 14:50:00,9.37,9.44,9.36,9.42,1268892.0,9.37,9.44,9.36,9.42,1268892.0
2023-04-20 15:00:00,9.41,9.43,9.38,9.38,390199.0,9.41,9.43,9.38,9.38,390199.0
2023-04-20 15:10:00,9.38,9.4,9.34,9.36,1382090.0,9.38,9.4,9.34,9.36,1382090.0
2023-04-20 15:20:00,9.36,9.37,9.32,9.34,941032.0,9.36,9.37,9.32,9.34,941032.0
2023-04-20 15:30:00,9.34,9.38,9.32,9.33,1058401.0,9.34,9.38,9.32,9.33,1058401.0
2023-04-20 15:40:00,9.34,9.35,9.3,9.31,1137458.0,9.34,9.35,9.3,9.31,1137458.0
2023-04-20 15:50:00,9.31,9.35,9.3,9.33,2868813.0,9.31,9.35,9.3,9.33,2868813.0
2023-04-21 09:30:00,9.3,9.32,9.13,9.14,2808043.0,9.3,9.32,9.13,9.14,2808043.0
2023-04-21 09:40:00,9.15,9.22,9.12,9.2,1967378.0,9.15,9.22,9.12,9.2,1967378.0
2023-04-21 09:50:00,9.21,9.22,9.1,9.11,1437762.0,9.21,9.22,9.1,9.11,1437762.0
2023-04-21 10:00:00,9.11,9.13,9.06,9.09,1244086.0,9.11,9.13,9.06,9.09,1244086.0
2023-04-21 10:10:00,9.1,9.17,9.08,9.15,1307316.0,9.1,9.17,9.08,9.15,1307316.0
2023-04-21 10:20:00,9.14,9.17,9.09,9.13,979652.0,9.14,9.17,9.09,9.13,979652.0
2023-04-21 10:30:00,9.13,9.22,9.12,9.19,1197145.0,9.13,9.22,9.12,9.19,1197145.0
2023-04-21 10:40:00,9.19,9.2,9.13,9.2,807070.0,9.19,9.2,9.13,9.2,807070.0
2023-04-21 10:50:00,9.19,9.21,9.15,9.17,653905.0,9.19,9.21,9.15,9.17,653905.0
2023-04-21 11:00:00,9.17,9.19,9.15,9.17,411707.0,9.17,9.19,9.15,9.17,411707.0
2023-04-21 11:10:00,9.16,9.2,9.15,9.19,428234.0,9.16,9.2,9.15,9.19,428234.0
2023-04-21 11:20:00,9.19,9.21,9.17,9.19,451394.0,9.19,9.21,9.17,9.19,451394.0
2023-04-21 11:30:00,9.18,9.22,9.18,9.19,397167.0,9.18,9.22,9.18,9.19,397167.0
2023-04-21 11:40:00,9.18,9.21,9.16,9.16,329527.0,9.18,9.21,9.16,9.16,329527.0
2023-04-21 11:50:00,9.16,9.22,9.15,9.21,379210.0,9.16,9.22,9.15,9.21,379210.0
2023-04-21 12:00:00,9.21,9.22,9.19,9.21,442024.0,9.21,9.22,9.19,9.21,442024.0
2023-04-21 12:10:00,9.22,9.27,9.2,9.26,713899.0,9.22,9.27,9.2,9.26,713899.0
2023-04-21 12:20:00,9.26,9.26,9.19,9.21,335274.0,9.26,9.26,9.19,9.21,335274.0
2023-04-21 12:30:00,9.2,9.21,9.18,9.19,298848.0,9.2,9.21,9.18,9.19,298848.0
2023-04-21 12:40:00,9.19,9.23,9.18,9.21,361612.0,9.19,9.23,9.18,9.21,361612.0
2023-04-21 12:50:00,9.21,9.24,9.2,9.22,260369.0,9.21,9.24,9.2,9.22,260369.0
2023-04-21 13:00:00,9.22,9.24,9.21,9.24,279843.0,9.22,9.24,9.21,9.24,279843.0
2023-04-21 13:10:00,9.23,9.24,9.2,9.21,363285.0,9.23,9.24,9.2,9.21,363285.0
2023-04-21 13:20:00,9.2,9.21,9.19,9.2,207223.0,9.2,9.21,9.19,9.2,207223.0
2023-04-21 13:30:00,9.2,9.25,9.2,9.25,353087.0,9.2,9.25,9.2,9.25,353087.0
2023-04-21 13:40:00,9.25,9.28,9.24,9.28,359346.0,9.25,9.28,9.24,9.28,359346.0
2023-04-21 13:50:00,9.28,9.3,9.27,9.29,323738.0,9.28,9.3,9.27,9.29,323738.0
2023-04-21 14:00:00,9.3,9.33,9.29,9.31,639537.0,9.3,9.33,9.29,9.31,639537.0
2023-04-21 14:10:00,9.31,9.34,9.3,9.31,463394.0,9.31,9.34,9.3,9.31,463394.0
2023-04-21 14:20:00,9.32,9.35,9.31,9.33,387509.0,9.32,9.35,9.31,9.33,387509.0
2023-04-21 14:30:00,9.33,9.34,9.3,9.33,323878.0,9.33,9.34,9.3,9.33,323878.0
2023-04-21 14:40:00,9.32,9.34,9.32,9.34,187518.0,9.32,9.34,9.32,9.34,187518.0
2023-04-21 14:50:00,9.34,9.34,9.32,9.34,257799.0,9.34,9.34,9.32,9.34,257799.0
2023-04-21 15:00:00,9.34,9.34,9.29,9.29,267973.0,9.34,9.34,9.29,9.29,267973.0
2023-04-21 15:10:00,9.29,9.31,9.29,9.31,163234.0,9.29,9.31,9.29,9.31,163234.0
2023-04-21 15:20:00,9.3,9.32,9.3,9.32,215519.0,9.3,9.32,9.3,9.32,215519.0
2023-04-21 15:30:00,9.31,9.33,9.31,9.33,448634.0,9.31,9.33,9.31,9.33,448634.0
2023-04-21 15:40:00,9.33,9.35,9.32,9.35,889255.0,9.33,9.35,9.32,9.35,889255.0
2023-04-21 15:50:00,9.35,9.38,9.34,9.38,1539225.0,9.35,9.38,9.34,9.38,1539225.0
2023-04-24 09:30:00,9.32,9.37,9.2,9.34,1695033.0,9.32,9.37,9.2,9.34,1695033.0
2023-04-24 09:40:00,9.34,9.43,9.33,9.43,833427.0,9.34,9.43,9.33,9.43,833427.0
2023-04-24 09:50:00,9.43,9.44,9.33,9.34,824947.0,9.43,9.44,9.33,9.34,824947.0
2023-04-24 10:00:00,9.34,9.35,9.21,9.22,1371671.0,9.34,9.35,9.21,9.22,1371671.0
2023-04-24 10:10:00,9.22,9.27,9.2,9.26,834088.0,9.22,9.27,9.2,9.26,834088.0
2023-04-24 10:20:00,9.26,9.3,9.24,9.25,348093.0,9.26,9.3,9.24,9.25,348093.0
2023-04-24 10:30:00,9.25,9.29,9.21,9.24,414043.0,9.25,9.29,9.21,9.24,414043.0
2023-04-24 10:40:00,9.24,9.25,9.2,9.23,581749.0,9.24,9.25,9.2,9.23,581749.0
2023-04-24 10:50:00,9.23,9.26,9.2,9.21,523178.0,9.23,9.26,9.2,9.21,523178.0
2023-04-24 11:00:00,9.21,9.22,9.17,9.19,388224.0,9.21,9.22,9.17,9.19,388224.0
2023-04-24 11:10:00,9.19,9.19,9.14,9.15,619730.0,9.19,9.19,9.14,9.15,619730.0
2023-04-24 11:20:00,9.16,9.17,9.14,9.16,322379.0,9.16,9.17,9.14,9.16,322379.0
2023-04-24 11:30:00,9.16,9.19,9.15,9.17,346835.0,9.16,9.19,9.15,9.17,346835.0
2023-04-24 11:40:00,9.16,9.18,9.15,9.17,228948.0,9.16,9.18,9.15,9.17,228948.0
2023-04-24 11:50:00,9.16,9.18,9.15,9.18,258963.0,9.16,9.18,9.15,9.18,258963.0
2023-04-24 12:00:00,9.18,9.23,9.17,9.23,333016.0,9.18,9.23,9.17,9.23,333016.0
2023-04-24 12:10:00,9.22,9.24,9.19,9.21,402258.0,9.22,9.24,9.19,9.21,402258.0
2023-04-24 12:20:00,9.21,9.25,9.19,9.25,294268.0,9.21,9.25,9.19,9.25,294268.0
2023-04-24 12:30:00,9.24,9.27,9.24,9.26,340713.0,9.24,9.27,9.24,9.26,340713.0
2023-04-24 12:40:00,9.25,9.26,9.23,9.26,357072.0,9.25,9.26,9.23,9.26,357072.0
2023-04-24 12:50:00,9.26,9.28,9.24,9.26,578521.0,9.26,9.28,9.24,9.26,578521.0
2023-04-24 13:00:00,9.26,9.26,9.23,9.25,254047.0,9.26,9.26,9.23,9.25,254047.0
2023-04-24 13:10:00,9.25,9.26,9.22,9.24,173203.0,9.25,9.26,9.22,9.24,173203.0
2023-04-24 13:20:00,9.24,9.25,9.23,9.24,158418.0,9.24,9.25,9.23,9.24,158418.0
2023-04-24 13:30:00,9.25,9.28,9.24,9.27,217250.0,9.25,9.28,9.24,9.27,217250.0
2023-04-24 13:40:00,9.27,9.28,9.26,9.28,129502.0,9.27,9.28,9.26,9.28,129502.0
2023-04-24 13:50:00,9.28,9.28,9.26,9.28,121538.0,9.28,9.28,9.26,9.28,121538.0
2023-04-24 14:00:00,9.28,9.29,9.26,9.27,175618.0,9.28,9.29,9.26,9.27,175618.0
2023-04-24 14:10:00,9.27,9.27,9.25,9.26,158577.0,9.27,9.27,9.25,9.26,158577.0
2023-04-24 14:20:00,9.25,9.26,9.24,9.25,130543.0,9.25,9.26,9.24,9.25,130543.0
2023-04-24 14:30:00,9.25,9.25,9.23,9.24,202823.0,9.25,9.25,9.23,9.24,202823.0
2023-04-24 14:40:00,9.24,9.25,9.22,9.25,216497.0,9.24,9.25,9.22,9.25,216497.0
2023-04-24 14:50:00,9.25,9.28,9.24,9.28,432589.0,9.25,9.28,9.24,9.28,432589.0
2023-04-24 15:00:00,9.28,9.31,9.27,9.3,574239.0,9.28,9.31,9.27,9.3,574239.0
2023-04-24 15:10:00,9.3,9.32,9.28,9.29,347204.0,9.3,9.32,9.28,9.29,347204.0
2023-04-24 15:20:00,9.29,9.3,9.28,9.29,291999.0,9.29,9.3,9.28,9.29,291999.0
2023-04-24 15:30:00,9.29,9.3,9.26,9.27,373037.0,9.29,9.3,9.26,9.27,373037.0
2023-04-24 15:40:00,9.26,9.29,9.26,9.29,337515.0,9.26,9.29,9.26,9.29,337515.0
2023-04-24 15:50:00,9.28,9.29,9.26,9.28,1147113.0,9.28,9.29,9.26,9.28,1147113.0
2023-04-25 09:30:00,9.27,9.27,9.14,9.14,1467932.0,9.27,9.27,9.14,9.14,1467932.0
2023-04-25 09:40:00,9.14,9.17,9.06,9.09,1294690.0,9.14,9.17,9.06,9.09,1294690.0
2023-04-25 09:50:00,9.09,9.15,9.07,9.13,1020622.0,9.09,9.15,9.07,9.13,1020622.0
2023-04-25 10:00:00,9.13,9.17,9.11,9.12,571199.0,9.13,9.17,9.11,9.12,571199.0
2023-04-25 10:10:00,9.13,9.15,9.09,9.12,411210.0,9.13,9.15,9.09,9.12,411210.0
2023-04-25 10:20:00,9.12,9.13,9.08,9.11,469089.0,9.12,9.13,9.08,9.11,469089.0
2023-04-25 10:30:00,9.12,9.12,9.04,9.04,647744.0,9.12,9.12,9.04,9.04,647744.0
2023-04-25 10:40:00,9.04,9.08,9.02,9.08,486743.0,9.04,9.08,9.02,9.08,486743.0
2023-04-25 10:50:00,9.08,9.1,9.07,9.09,520251.0,9.08,9.1,9.07,9.09,520251.0
2023-04-25 11:00:00,9.08,9.09,9.06,9.08,558838.0,9.08,9.09,9.06,9.08,558838.0
2023-04-25 11:10:00,9.08,9.12,9.07,9.11,664504.0,9.08,9.12,9.07,9.11,664504.0
2023-04-25 11:20:00,9.1,9.12,9.09,9.11,569690.0,9.1,9.12,9.09,9.11,569690.0
2023-04-25 11:30:00,9.1,9.11,9.04,9.04,427372.0,9.1,9.11,9.04,9.04,427372.0
2023-04-25 11:40:00,9.04,9.07,9.04,9.05,403677.0,9.04,9.07,9.04,9.05,403677.0
2023-04-25 11:50:00,9.05,9.06,9.02,9.03,370391.0,9.05,9.06,9.02,9.03,370391.0
2023-04-25 12:00:00,9.03,9.05,9.01,9.03,454766.0,9.03,9.05,9.01,9.03,454766.0
2023-04-25 12:10:00,9.04,9.04,9.01,9.03,409050.0,9.04,9.04,9.01,9.03,409050.0
2023-04-25 12:20:00,9.04,9.04,9.01,9.02,293092.0,9.04,9.04,9.01,9.02,293092.0
2023-04-25 12:30:00,9.02,9.02,8.99,9.0,1192607.0,9.02,9.02,8.99,9.0,1192607.0
2023-04-25 12:40:00,9.0,9.01,8.97,8.97,261841.0,9.0,9.01,8.97,8.97,261841.0
2023-04-25 12:50:00,8.97,8.99,8.96,8.96,341084.0,8.97,8.99,8.96,8.96,341084.0
2023-04-25 13:00:00,8.97,8.99,8.95,8.97,630378.0,8.97,8.99,8.95,8.97,630378.0
2023-04-25 13:10:00,8.97,8.97,8.91,8.94,869858.0,8.97,8.97,8.91,8.94,869858.0
2023-04-25 13:20:00,8.94,8.95,8.93,8.93,440383.0,8.94,8.95,8.93,8.93,440383.0
2023-04-25 13:30:00,8.94,8.94,8.92,8.93,414797.0,8.94,8.94,8.92,8.93,414797.0
2023-04-25 13:40:00,8.93,8.95,8.92,8.93,265708.0,8.93,8.95,8.92,8.93,265708.0
2023-04-25 13:50:00,8.93,8.94,8.91,8.93,377122.0,8.93,8.94,8.91,8.93,377122.0
2023-04-25 14:00:00,8.94,8.95,8.91,8.93,333032.0,8.94,8.95,8.91,8.93,333032.0
2023-04-25 14:10:00,8.92,8.95,8.92,8.93,252437.0,8.92,8.95,8.92,8.93,252437.0
2023-04-25 14:20:00,8.92,8.97,8.92,8.96,434101.0,8.92,8.97,8.92,8.96,434101.0
2023-04-25 14:30:00,8.97,9.02,8.96,9.0,932232.0,8.97,9.02,8.96,9.0,932232.0
2023-04-25 14:40:00,9.0,9.01,8.96,8.99,1169173.0,9.0,9.01,8.96,8.99,1169173.0
2023-04-25 14:50:00,8.99,9.01,8.95,8.96,665878.0,8.99,9.01,8.95,8.96,665878.0
2023-04-25 15:00:00,8.96,9.0,8.95,9.0,482958.0,8.96,9.0,8.95,9.0,482958.0
2023-04-25 15:10:00,9.0,9.01,8.98,9.01,436613.0,9.0,9.01,8.98,9.01,436613.0
2023-04-25 15:20:00,9.01,9.03,8.98,8.99,448548.0,9.01,9.03,8.98,8.99,448548.0
2023-04-25 15:30:00,8.99,9.02,8.98,9.0,672596.0,8.99,9.02,8.98,9.0,672596.0
2023-04-25 15:40:00,9.0,9.01,8.96,8.97,668745.0,9.0,9.01,8.96,8.97,668745.0
2023-04-25 15:50:00,8.97,8.98,8.95,8.96,1391332.0,8.97,8.98,8.95,8.96,1391332.0
2023-04-26 09:30:00,9.03,9.08,8.97,9.01,2160743.0,9.03,9.08,8.97,9.01,2160743.0
2023-04-26 09:40:00,9.01,9.03,8.98,9.0,1355682.0,9.01,9.03,8.98,9.0,1355682.0
2023-04-26 09:50:00,9.0,9.02,8.87,8.9,1590055.0,9.0,9.02,8.87,8.9,1590055.0
2023-04-26 10:00:00,8.9,8.95,8.84,8.95,1294959.0,8.9,8.95,8.84,8.95,1294959.0
2023-04-26 10:10:00,8.94,8.96,8.83,8.85,908868.0,8.94,8.96,8.83,8.85,908868.0
2023-04-26 10:20:00,8.84,8.87,8.81,8.82,1098929.0,8.84,8.87,8.81,8.82,1098929.0
2023-04-26 10:30:00,8.82,8.85,8.8,8.83,1600095.0,8.82,8.85,8.8,8.83,1600095.0
2023-04-26 10:40:00,8.83,8.84,8.8,8.83,633303.0,8.83,8.84,8.8,8.83,633303.0
2023-04-26 10:50:00,8.84,8.86,8.82,8.84,968017.0,8.84,8.86,8.82,8.84,968017.0
2023-04-26 11:00:00,8.84,8.89,8.82,8.88,969502.0,8.84,8.89,8.82,8.88,969502.0
2023-04-26 11:10:00,8.88,8.9,8.86,8.88,768797.0,8.88,8.9,8.86,8.88,768797.0
2023-04-26 11:20:00,8.88,8.89,8.83,8.84,456652.0,8.88,8.89,8.83,8.84,456652.0
2023-04-26 11:30:00,8.83,8.89,8.82,8.89,488184.0,8.83,8.89,8.82,8.89,488184.0
2023-04-26 11:40:00,8.88,8.97,8.88,8.96,814906.0,8.88,8.97,8.88,8.96,814906.0
2023-04-26 11:50:00,8.96,8.98,8.92,8.93,913022.0,8.96,8.98,8.92,8.93,913022.0
2023-04-26 12:00:00,8.92,8.95,8.9,8.91,639228.0,8.92,8.95,8.9,8.91,639228.0
2023-04-26 12:10:00,8.9,8.92,8.87,8.87,460760.0,8.9,8.92,8.87,8.87,460760.0
2023-04-26 12:20:00,8.88,8.9,8.87,8.89,200393.0,8.88,8.9,8.87,8.89,200393.0
2023-04-26 12:30:00,8.89,8.91,8.86,8.89,268262.0,8.89,8.91,8.86,8.89,268262.0
2023-04-26 12:40:00,8.89,8.93,8.88,8.92,298301.0,8.89,8.93,8.88,8.92,298301.0
2023-04-26 12:50:00,8.92,8.92,8.87,8.88,270109.0,8.92,8.92,8.87,8.88,270109.0
2023-04-26 13:00:00,8.89,8.91,8.87,8.88,291935.0,8.89,8.91,8.87,8.88,291935.0
2023-04-26 13:10:00,8.88,8.92,8.88,8.92,427986.0,8.88,8.92,8.88,8.92,427986.0
2023-04-26 13:20:00,8.91,8.92,8.9,8.92,352137.0,8.91,8.92,8.9,8.92,352137.0
2023-04-26 13:30:00,8.92,8.95,8.91,8.92,563853.0,8.92,8.95,8.91,8.92,563853.0
2023-04-26 13:40:00,8.92,8.94,8.9,8.91,300089.0,8.92,8.94,8.9,8.91,300089.0
2023-04-26 13:50:00,8.9,8.91,8.88,8.89,284785.0,8.9,8.91,8.88,8.89,284785.0
2023-04-26 14:00:00,8.9,8.9,8.86,8.87,198454.0,8.9,8.9,8.86,8.87,198454.0
2023-04-26 14:10:00,8.87,8.87,8.85,8.85,333207.0,8.87,8.87,8.85,8.85,333207.0
2023-04-26 14:20:00,8.85,8.87,8.84,8.87,517945.0,8.85,8.87,8.84,8.87,517945.0
2023-04-26 14:30:00,8.87,8.87,8.82,8.83,686743.0,8.87,8.87,8.82,8.83,686743.0
2023-04-26 14:40:00,8.83,8.83,8.8,8.8,361588.0,8.83,8.83,8.8,8.8,361588.0
2023-04-26 14:50:00,8.8,8.82,8.76,8.77,925946.0,8.8,8.82,8.76,8.77,925946.0
2023-04-26 15:00:00,8.78,8.78,8.74,8.76,591325.0,8.78,8.78,8.74,8.76,591325.0
2023-04-26 15:10:00,8.75,8.79,8.75,8.79,448916.0,8.75,8.79,8.75,8.79,448916.0
2023-04-26 15:20:00,8.79,8.8,8.77,8.79,534552.0,8.79,8.8,8.77,8.79,534552.0
2023-04-26 15:30:00,8.79,8.8,8.75,8.77,571984.0,8.79,8.8,8.75,8.77,571984.0
2023-04-26 15:40:00,8.77,8.77,8.7,8.7,1672792.0,8.77,8.77,8.7,8.7,1672792.0
2023-04-26 15:50:00,8.71,8.78,8.7,8.76,2016661.0,8.71,8.78,8.7,8.76,2016661.0
2023-04-27 09:30:00,8.91,8.95,8.87,8.91,1645046.0,8.91,8.95,8.87,8.91,1645046.0
2023-04-27 09:40:00,8.9,8.94,8.84,8.87,823575.0,8.9,8.94,8.84,8.87,823575.0
2023-04-27 09:50:00,8.88,8.96,8.88,8.93,940650.0,8.88,8.96,8.88,8.93,940650.0
2023-04-27 10:00:00,8.93,8.94,8.84,8.85,1000021.0,8.93,8.94,8.84,8.85,1000021.0
2023-04-27 10:10:00,8.84,8.93,8.84,8.86,837803.0,8.84,8.93,8.84,8.86,837803.0
2023-04-27 10:20:00,8.86,8.87,8.81,8.83,473962.0,8.86,8.87,8.81,8.83,473962.0
2023-04-27 10:30:00,8.83,8.83,8.79,8.8,630523.0,8.83,8.83,8.79,8.8,630523.0
2023-04-27 10:40:00,8.8,8.8,8.75,8.77,650124.0,8.8,8.8,8.75,8.77,650124.0
2023-04-27 10:50:00,8.77,8.77,8.72,8.74,854275.0,8.77,8.77,8.72,8.74,854275.0
2023-04-27 11:00:00,8.74,8.76,8.72,8.74,555119.0,8.74,8.76,8.72,8.74,555119.0
2023-04-27 11:10:00,8.74,8.77,8.74,8.76,550135.0,8.74,8.77,8.74,8.76,550135.0
2023-04-27 11:20:00,8.76,8.84,8.76,8.82,690456.0,8.76,8.84,8.76,8.82,690456.0
2023-04-27 11:30:00,8.83,8.87,8.81,8.84,1088922.0,8.83,8.87,8.81,8.84,1088922.0
2023-04-27 11:40:00,8.85,8.85,8.82,8.85,376244.0,8.85,8.85,8.82,8.85,376244.0
2023-04-27 11:50:00,8.85,8.85,8.8,8.81,597791.0,8.85,8.85,8.8,8.81,597791.0
2023-04-27 12:00:00,8.82,8.86,8.81,8.84,484115.0,8.82,8.86,8.81,8.84,484115.0
2023-04-27 12:10:00,8.83,8.86,8.82,8.86,477187.0,8.83,8.86,8.82,8.86,477187.0
2023-04-27 12:20:00,8.86,8.86,8.84,8.85,180821.0,8.86,8.86,8.84,8.85,180821.0
2023-04-27 12:30:00,8.85,8.88,8.84,8.86,393250.0,8.85,8.88,8.84,8.86,393250.0
2023-04-27 12:40:00,8.86,8.87,8.85,8.85,522931.0,8.86,8.87,8.85,8.85,522931.0
2023-04-27 12:50:00,8.85,8.86,8.83,8.85,278779.0,8.85,8.86,8.83,8.85,278779.0
2023-04-27 13:00:00,8.85,8.86,8.81,8.82,215440.0,8.85,8.86,8.81,8.82,215440.0
2023-04-27 13:10:00,8.81,8.84,8.8,8.83,447090.0,8.81,8.84,8.8,8.83,447090.0
2023-04-27 13:20:00,8.84,8.86,8.83,8.85,333958.0,8.84,8.86,8.83,8.85,333958.0
2023-04-27 13:30:00,8.85,8.88,8.85,8.86,364973.0,8.85,8.88,8.85,8.86,364973.0
2023-04-27 13:40:00,8.86,8.91,8.85,8.89,652873.0,8.86,8.91,8.85,8.89,652873.0
2023-04-27 13:50:00,8.9,8.9,8.87,8.88,438033.0,8.9,8.9,8.87,8.88,438033.0
2023-04-27 14:00:00,8.89,8.9,8.86,8.86,197842.0,8.89,8.9,8.86,8.86,197842.0
2023-04-27 14:10:00,8.86,8.9,8.85,8.89,380248.0,8.86,8.9,8.85,8.89,380248.0
2023-04-27 14:20:00,8.9,8.91,8.88,8.91,386893.0,8.9,8.91,8.88,8.91,386893.0
2023-04-27 14:30:00,8.91,8.91,8.87,8.89,378123.0,8.91,8.91,8.87,8.89,378123.0
2023-04-27 14:40:00,8.89,8.9,8.88,8.88,291300.0,8.89,8.9,8.88,8.88,291300.0
2023-04-27 14:50:00,8.88,8.9,8.88,8.89,382602.0,8.88,8.9,8.88,8.89,382602.0
2023-04-27 15:00:00,8.88,8.9,8.88,8.89,308044.0,8.88,8.9,8.88,8.89,308044.0
2023-04-27 15:10:00,8.89,8.9,8.87,8.89,356562.0,8.89,8.9,8.87,8.89,356562.0
2023-04-27 15:20:00,8.89,8.92,8.89,8.9,605321.0,8.89,8.92,8.89,8.9,605321.0
2023-04-27 15:30:00,8.89,8.92,8.89,8.91,750098.0,8.89,8.92,8.89,8.91,750098.0
2023-04-27 15:40:00,8.91,8.92,8.89,8.92,619668.0,8.91,8.92,8.89,8.92,619668.0
2023-04-27 15:50:00,8.91,8.92,8.9,8.91,1142426.0,8.91,8.92,8.9,8.91,1142426.0
2023-04-28 09:30:00,8.84,8.92,8.83,8.88,1138543.0,8.84,8.92,8.83,8.88,1138543.0
2023-04-28 09:40:00,8.88,9.02,8.86,9.01,947496.0,8.88,9.02,8.86,9.01,947496.0
2023-04-28 09:50:00,9.0,9.07,9.0,9.02,1421012.0,9.0,9.07,9.0,9.02,1421012.0
2023-04-28 10:00:00,9.01,9.1,9.0,9.1,1231449.0,9.01,9.1,9.0,9.1,1231449.0
2023-04-28 10:10:00,9.1,9.18,9.09,9.15,1759477.0,9.1,9.18,9.09,9.15,1759477.0
2023-04-28 10:20:00,9.15,9.23,9.14,9.21,1814379.0,9.15,9.23,9.14,9.21,1814379.0
2023-04-28 10:30:00,9.22,9.23,9.13,9.17,1196846.0,9.22,9.23,9.13,9.17,1196846.0
2023-04-28 10:40:00,9.17,9.25,9.15,9.25,1022048.0,9.17,9.25,9.15,9.25,1022048.0
2023-04-28 10:50:00,9.25,9.3,9.18,9.21,1926471.0,9.25,9.3,9.18,9.21,1926471.0
2023-04-28 11:00:00,9.21,9.21,9.14,9.17,991690.0,9.21,9.21,9.14,9.17,991690.0
2023-04-28 11:10:00,9.16,9.21,9.15,9.2,759546.0,9.16,9.21,9.15,9.2,759546.0
2023-04-28 11:20:00,9.2,9.2,9.15,9.16,627259.0,9.2,9.2,9.15,9.16,627259.0
2023-04-28 11:30:00,9.16,9.2,9.15,9.18,466160.0,9.16,9.2,9.15,9.18,466160.0
2023-04-28 11:40:00,9.18,9.21,9.15,9.19,567637.0,9.18,9.21,9.15,9.19,567637.0
2023-04-28 11:50:00,9.2,9.21,9.17,9.2,381585.0,9.2,9.21,9.17,9.2,381585.0
2023-04-28 12:00:00,9.19,9.21,9.15,9.16,772545.0,9.19,9.21,9.15,9.16,772545.0
2023-04-28 12:10:00,9.16,9.2,9.15,9.15,321566.0,9.16,9.2,9.15,9.15,321566.0
2023-04-28 12:20:00,9.15,9.18,9.13,9.16,691663.0,9.15,9.18,9.13,9.16,691663.0
2023-04-28 12:30:00,9.16,9.18,9.13,9.13,431745.0,9.16,9.18,9.13,9.13,431745.0
2023-04-28 12:40:00,9.13,9.18,9.12,9.18,423043.0,9.13,9.18,9.12,9.18,423043.0
2023-04-28 12:50:00,9.18,9.2,9.16,9.2,569541.0,9.18,9.2,9.16,9.2,569541.0
2023-04-28 13:00:00,9.19,9.21,9.17,9.21,400247.0,9.19,9.21,9.17,9.21,400247.0
2023-04-28 13:10:00,9.21,9.22,9.19,9.21,369739.0,9.21,9.22,9.19,9.21,369739.0
2023-04-28 13:20:00,9.21,9.24,9.2,9.23,413791.0,9.21,9.24,9.2,9.23,413791.0
2023-04-28 13:30:00,9.23,9.24,9.18,9.19,566684.0,9.23,9.24,9.18,9.19,566684.0
2023-04-28 13:40:00,9.19,9.22,9.19,9.21,221445.0,9.19,9.22,9.19,9.21,221445.0
2023-04-28 13:50:00,9.21,9.22,9.18,9.19,255601.0,9.21,9.22,9.18,9.19,255601.0
2023-04-28 14:00:00,9.19,9.21,9.18,9.19,375511.0,9.19,9.21,9.18,9.19,375511.0
2023-04-28 14:10:00,9.19,9.2,9.16,9.19,393273.0,9.19,9.2,9.16,9.19,393273.0
2023-04-28 14:20:00,9.19,9.19,9.16,9.17,379799.0,9.19,9.19,9.16,9.17,379799.0
2023-04-28 14:30:00,9.17,9.19,9.15,9.17,264749.0,9.17,9.19,9.15,9.17,264749.0
2023-04-28 14:40:00,9.17,9.18,9.15,9.17,378381.0,9.17,9.18,9.15,9.17,378381.0
2023-04-28 14:50:00,9.17,9.18,9.15,9.17,215620.0,9.17,9.18,9.15,9.17,215620.0
2023-04-28 15:00:00,9.17,9.19,9.15,9.16,507284.0,9.17,9.19,9.15,9.16,507284.0
2023-04-28 15:10:00,9.15,9.21,9.15,9.2,500605.0,9.15,9.21,9.15,9.2,500605.0
2023-04-28 15:20:00,9.2,9.21,9.16,9.17,681810.0,9.2,9.21,9.16,9.17,681810.0
2023-04-28 15:30:00,9.17,9.19,9.15,9.19,648529.0,9.17,9.19,9.15,9.19,648529.0
2023-04-28 15:40:00,9.19,9.22,9.17,9.19,1272121.0,9.19,9.22,9.17,9.19,1272121.0
2023-04-28 15:50:00,9.19,9.22,9.18,9.22,2656783.0,9.19,9.22,9.18,9.22,2656783.0
2023-05-01 09:30:00,9.27,9.46,9.2,9.44,2595463.0,9.27,9.46,9.2,9.44,2595463.0
2023-05-01 09:40:00,9.44,9.6,9.38,9.4,3312259.0,9.44,9.6,9.38,9.4,3312259.0
2023-05-01 09:50:00,9.4,9.46,9.38,9.39,1582966.0,9.4,9.46,9.38,9.39,1582966.0
2023-05-01 10:00:00,9.39,9.42,9.31,9.4,1584153.0,9.39,9.42,9.31,9.4,1584153.0
2023-05-01 10:10:00,9.41,9.47,9.37,9.45,1102766.0,9.41,9.47,9.37,9.45,1102766.0
2023-05-01 10:20:00,9.45,9.48,9.41,9.44,545621.0,9.45,9.48,9.41,9.44,545621.0
2023-05-01 10:30:00,9.44,9.56,9.43,9.55,1056834.0,9.44,9.56,9.43,9.55,1056834.0
2023-05-01 10:40:00,9.54,9.55,9.42,9.48,1297795.0,9.54,9.55,9.42,9.48,1297795.0
2023-05-01 10:50:00,9.48,9.5,9.44,9.49,678177.0,9.48,9.5,9.44,9.49,678177.0
2023-05-01 11:00:00,9.5,9.5,9.4,9.41,941014.0,9.5,9.5,9.4,9.41,941014.0
2023-05-01 11:10:00,9.41,9.41,9.34,9.36,948327.0,9.41,9.41,9.34,9.36,948327.0
2023-05-01 11:20:00,9.36,9.38,9.32,9.38,636364.0,9.36,9.38,9.32,9.38,636364.0
2023-05-01 11:30:00,9.37,9.41,9.36,9.38,551157.0,9.37,9.41,9.36,9.38,551157.0
2023-05-01 11:40:00,9.38,9.43,9.38,9.4,447757.0,9.38,9.43,9.38,9.4,447757.0
2023-05-01 11:50:00,9.39,9.47,9.39,9.46,586585.0,9.39,9.47,9.39,9.46,586585.0
2023-05-01 12:00:00,9.46,9.54,9.45,9.52,716961.0,9.46,9.54,9.45,9.52,716961.0
2023-05-01 12:10:00,9.53,9.55,9.48,9.52,932830.0,9.53,9.55,9.48,9.52,932830.0
2023-05-01 12:20:00,9.52,9.53,9.48,9.52,373722.0,9.52,9.53,9.48,9.52,373722.0
2023-05-01 12:30:00,9.52,9.56,9.5,9.54,943678.0,9.52,9.56,9.5,9.54,943678.0
2023-05-01 12:40:00,9.54,9.55,9.51,9.54,439934.0,9.54,9.55,9.51,9.54,439934.0
2023-05-01 12:50:00,9.54,9.6,9.54,9.57,1395114.0,9.54,9.6,9.54,9.57,1395114.0
2023-05-01 13:00:00,9.58,9.63,9.57,9.61,1795505.0,9.58,9.63,9.57,9.61,1795505.0
2023-05-01 13:10:00,9.61,9.62,9.56,9.58,904371.0,9.61,9.62,9.56,9.58,904371.0
2023-05-01 13:20:00,9.58,9.6,9.51,9.52,575111.0,9.58,9.6,9.51,9.52,575111.0
2023-05-01 13:30:00,9.52,9.57,9.51,9.55,712356.0,9.52,9.57,9.51,9.55,712356.0
2023-05-01 13:40:00,9.55,9.58,9.54,9.57,545938.0,9.55,9.58,9.54,9.57,545938.0
2023-05-01 13:50:00,9.56,9.57,9.54,9.56,369732.0,9.56,9.57,9.54,9.56,369732.0
2023-05-01 14:00:00,9.56,9.59,9.54,9.55,522063.0,9.56,9.59,9.54,9.55,522063.0
2023-05-01 14:10:00,9.55,9.56,9.51,9.52,707522.0,9.55,9.56,9.51,9.52,707522.0
2023-05-01 14:20:00,9.52,9.56,9.51,9.54,717612.0,9.52,9.56,9.51,9.54,717612.0
2023-05-01 14:30:00,9.54,9.54,9.48,9.5,748913.0,9.54,9.54,9.48,9.5,748913.0
2023-05-01 14:40:00,9.51,9.53,9.47,9.49,764260.0,9.51,9.53,9.47,9.49,764260.0
2023-05-01 14:50:00,9.5,9.5,9.44,9.46,1027405.0,9.5,9.5,9.44,9.46,1027405.0
2023-05-01 15:00:00,9.46,9.5,9.45,9.5,693850.0,9.46,9.5,9.45,9.5,693850.0
2023-05-01 15:10:00,9.5,9.53,9.46,9.48,1008175.0,9.5,9.53,9.46,9.48,1008175.0
2023-05-01 15:20:00,9.48,9.52,9.48,9.52,441712.0,9.48,9.52,9.48,9.52,441712.0
2023-05-01 15:30:00,9.52,9.52,9.47,9.49,823918.0,9.52,9.52,9.47,9.49,823918.0
2023-05-01 15:40:00,9.48,9.54,9.48,9.54,1031532.0,9.48,9.54,9.48,9.54,1031532.0
2023-05-01 15:50:00,9.53,9.54,9.49,9.49,3110307.0,9.53,9.54,9.49,9.49,3110307.0
2023-05-02 09:30:00,9.38,9.5,9.33,9.37,2748317.0,9.38,9.5,9.33,9.37,2748317.0
2023-05-02 09:40:00,9.37,9.43,9.31,9.32,2314955.0,9.37,9.43,9.31,9.32,2314955.0
2023-05-02 09:50:00,9.32,9.34,9.26,9.33,1246421.0,9.32,9.34,9.26,9.33,1246421.0
2023-05-02 10:00:00,9.33,9.39,9.27,9.28,1175419.0,9.33,9.39,9.27,9.28,1175419.0
2023-05-02 10:10:00,9.28,9.3,9.21,9.27,1089972.0,9.28,9.3,9.21,9.27,1089972.0
2023-05-02 10:20:00,9.27,9.27,9.17,9.23,1028636.0,9.27,9.27,9.17,9.23,1028636.0
2023-05-02 10:30:00,9.23,9.25,9.19,9.21,883304.0,9.23,9.25,9.19,9.21,883304.0
2023-05-02 10:40:00,9.21,9.25,9.2,9.24,594870.0,9.21,9.25,9.2,9.24,594870.0
2023-05-02 10:50:00,9.24,9.27,9.22,9.23,545441.0,9.24,9.27,9.22,9.23,545441.0
2023-05-02 11:00:00,9.22,9.29,9.21,9.29,996542.0,9.22,9.29,9.21,9.29,996542.0
2023-05-02 11:10:00,9.29,9.32,9.27,9.28,1032636.0,9.29,9.32,9.27,9.28,1032636.0
2023-05-02 11:20:00,9.29,9.31,9.25,9.3,430354.0,9.29,9.31,9.25,9.3,430354.0
2023-05-02 11:30:00,9.29,9.32,9.26,9.3,421020.0,9.29,9.32,9.26,9.3,421020.0
2023-05-02 11:40:00,9.3,9.39,9.3,9.38,1178380.0,9.3,9.39,9.3,9.38,1178380.0
2023-05-02 11:50:00,9.38,9.4,9.35,9.37,662494.0,9.38,9.4,9.35,9.37,662494.0
2023-05-02 12:00:00,9.37,9.38,9.33,9.37,505471.0,9.37,9.38,9.33,9.37,505471.0
2023-05-02 12:10:00,9.37,9.41,9.36,9.38,390014.0,9.37,9.41,9.36,9.38,390014.0
2023-05-02 12:20:00,9.38,9.42,9.36,9.38,489135.0,9.38,9.42,9.36,9.38,489135.0
2023-05-02 12:30:00,9.38,9.43,9.38,9.42,353165.0,9.38,9.43,9.38,9.42,353165.0
2023-05-02 12:40:00,9.42,9.43,9.38,9.41,441986.0,9.42,9.43,9.38,9.41,441986.0
2023-05-02 12:50:00,9.41,9.47,9.4,9.46,1118364.0,9.41,9.47,9.4,9.46,1118364.0
2023-05-02 13:00:00,9.45,9.54,9.45,9.53,868540.0,9.45,9.54,9.45,9.53,868540.0
2023-05-02 13:10:00,9.53,9.53,9.46,9.46,828645.0,9.53,9.53,9.46,9.46,828645.0
2023-05-02 13:20:00,9.46,9.48,9.42,9.43,713809.0,9.46,9.48,9.42,9.43,713809.0
2023-05-02 13:30:00,9.43,9.43,9.39,9.43,649245.0,9.43,9.43,9.39,9.43,649245.0
2023-05-02 13:40:00,9.42,9.47,9.41,9.46,431020.0,9.42,9.47,9.41,9.46,431020.0
2023-05-02 13:50:00,9.47,9.52,9.46,9.5,720476.0,9.47,9.52,9.46,9.5,720476.0
2023-05-02 14:00:00,9.5,9.5,9.43,9.44,432368.0,9.5,9.5,9.43,9.44,432368.0
2023-05-02 14:10:00,9.44,9.46,9.41,9.46,359764.0,9.44,9.46,9.41,9.46,359764.0
2023-05-02 14:20:00,9.46,9.46,9.42,9.45,452365.0,9.46,9.46,9.42,9.45,452365.0
2023-05-02 14:30:00,9.45,9.46,9.41,9.44,164947.0,9.45,9.46,9.41,9.44,164947.0
2023-05-02 14:40:00,9.44,9.46,9.41,9.45,313840.0,9.44,9.46,9.41,9.45,313840.0
2023-05-02 14:50:00,9.46,9.47,9.42,9.45,435526.0,9.46,9.47,9.42,9.45,435526.0
2023-05-02 15:00:00,9.45,9.47,9.42,9.47,322105.0,9.45,9.47,9.42,9.47,322105.0
2023-05-02 15:10:00,9.47,9.5,9.46,9.49,664922.0,9.47,9.5,9.46,9.49,664922.0
2023-05-02 15:20:00,9.49,9.49,9.46,9.48,291754.0,9.49,9.49,9.46,9.48,291754.0
2023-05-02 15:30:00,9.48,9.49,9.44,9.46,841289.0,9.48,9.49,9.44,9.46,841289.0
2023-05-02 15:40:00,9.46,9.49,9.46,9.46,625980.0,9.46,9.49,9.46,9.46,625980.0
2023-05-02 15:50:00,9.46,9.49,9.45,9.45,1761350.0,9.46,9.49,9.45,9.45,1761350.0
2023-05-03 09:30:00,9.46,9.49,9.42,9.44,910442.0,9.46,9.49,9.42,9.44,910442.0
2023-05-03 09:40:00,9.44,9.52,9.41,9.49,895236.0,9.44,9.52,9.41,9.49,895236.0
2023-05-03 09:50:00,9.49,9.56,9.49,9.52,831549.0,9.49,9.56,9.49,9.52,831549.0
2023-05-03 10:00:00,9.51,9.53,9.47,9.52,907834.0,9.51,9.53,9.47,9.52,907834.0
2023-05-03 10:10:00,9.52,9.57,9.49,9.54,935360.0,9.52,9.57,9.49,9.54,935360.0
2023-05-03 10:20:00,9.54,9.57,9.52,9.53,462875.0,9.54,9.57,9.52,9.53,462875.0
2023-05-03 10:30:00,9.53,9.62,9.53,9.57,651413.0,9.53,9.62,9.53,9.57,651413.0
2023-05-03 10:40:00,9.56,9.58,9.51,9.55,649847.0,9.56,9.58,9.51,9.55,649847.0
2023-05-03 10:50:00,9.55,9.6,9.55,9.58,469799.0,9.55,9.6,9.55,9.58,469799.0
2023-05-03 11:00:00,9.58,9.59,9.54,9.56,518661.0,9.58,9.59,9.54,9.56,518661.0
2023-05-03 11:10:00,9.56,9.6,9.55,9.6,503628.0,9.56,9.6,9.55,9.6,503628.0
2023-05-03 11:20:00,9.6,9.63,9.58,9.59,730145.0,9.6,9.63,9.58,9.59,730145.0
2023-05-03 11:30:00,9.59,9.59,9.54,9.58,294089.0,9.59,9.59,9.54,9.58,294089.0
2023-05-03 11:40:00,9.58,9.58,9.52,9.53,399603.0,9.58,9.58,9.52,9.53,399603.0
2023-05-03 11:50:00,9.53,9.54,9.46,9.48,549175.0,9.53,9.54,9.46,9.48,549175.0
2023-05-03 12:00:00,9.48,9.53,9.46,9.51,415162.0,9.48,9.53,9.46,9.51,415162.0
2023-05-03 12:10:00,9.52,9.54,9.5,9.51,268438.0,9.52,9.54,9.5,9.51,268438.0
2023-05-03 12:20:00,9.52,9.55,9.5,9.54,331144.0,9.52,9.55,9.5,9.54,331144.0
2023-05-03 12:30:00,9.53,9.54,9.48,9.48,467074.0,9.53,9.54,9.48,9.48,467074.0
2023-05-03 12:40:00,9.49,9.49,9.45,9.46,324851.0,9.49,9.49,9.45,9.46,324851.0
2023-05-03 12:50:00,9.46,9.49,9.45,9.49,355755.0,9.46,9.49,9.45,9.49,355755.0
2023-05-03 13:00:00,9.49,9.5,9.47,9.49,343195.0,9.49,9.5,9.47,9.49,343195.0
2023-05-03 13:10:00,9.49,9.53,9.48,9.52,410068.0,9.49,9.53,9.48,9.52,410068.0
2023-05-03 13:20:00,9.52,9.56,9.51,9.56,301522.0,9.52,9.56,9.51,9.56,301522.0
2023-05-03 13:30:00,9.56,9.56,9.51,9.52,149761.0,9.56,9.56,9.51,9.52,149761.0
2023-05-03 13:40:00,9.52,9.54,9.5,9.54,386419.0,9.52,9.54,9.5,9.54,386419.0
2023-05-03 13:50:00,9.54,9.56,9.53,9.55,390532.0,9.54,9.56,9.53,9.55,390532.0
2023-05-03 14:00:00,9.55,9.63,9.53,9.61,1126166.0,9.55,9.63,9.53,9.61,1126166.0
2023-05-03 14:10:00,9.62,9.65,9.59,9.61,824195.0,9.62,9.65,9.59,9.61,824195.0
2023-05-03 14:20:00,9.61,9.65,9.59,9.6,691548.0,9.61,9.65,9.59,9.6,691548.0
2023-05-03 14:30:00,9.6,9.65,9.55,9.65,1204266.0,9.6,9.65,9.55,9.65,1204266.0
2023-05-03 14:40:00,9.64,9.7,9.6,9.62,1120856.0,9.64,9.7,9.6,9.62,1120856.0
2023-05-03 14:50:00,9.61,9.65,9.55,9.63,776878.0,9.61,9.65,9.55,9.63,776878.0
2023-05-03 15:00:00,9.62,9.66,9.56,9.59,798306.0,9.62,9.66,9.56,9.59,798306.0
2023-05-03 15:10:00,9.58,9.59,9.49,9.52,1468007.0,9.58,9.59,9.49,9.52,1468007.0
2023-05-03 15:20:00,9.51,9.55,9.46,9.48,856315.0,9.51,9.55,9.46,9.48,856315.0
2023-05-03 15:30:00,9.47,9.5,9.44,9.45,1111068.0,9.47,9.5,9.44,9.45,1111068.0
2023-05-03 15:40:00,9.44,9.44,9.41,9.43,1133094.0,9.44,9.44,9.41,9.43,1133094.0
2023-05-03 15:50:00,9.42,9.46,9.41,9.43,1811079.0,9.42,9.46,9.41,9.43,1811079.0
2023-05-04 09:30:00,9.78,9.84,9.63,9.66,3748704.0,9.78,9.84,9.63,9.66,3748704.0
2023-05-04 09:40:00,9.67,9.69,9.49,9.5,2269273.0,9.67,9.69,9.49,9.5,2269273.0
2023-05-04 09:50:00,9.51,9.58,9.46,9.47,3824980.0,9.51,9.58,9.46,9.47,3824980.0
2023-05-04 10:00:00,9.47,9.5,9.4,9.45,2589410.0,9.47,9.5,9.4,9.45,2589410.0
2023-05-04 10:10:00,9.45,9.51,9.4,9.43,1193536.0,9.45,9.51,9.4,9.43,1193536.0
2023-05-04 10:20:00,9.43,9.44,9.3,9.36,2443126.0,9.43,9.44,9.3,9.36,2443126.0
2023-05-04 10:30:00,9.36,9.4,9.27,9.28,1537236.0,9.36,9.4,9.27,9.28,1537236.0
2023-05-04 10:40:00,9.28,9.36,9.23,9.29,1210674.0,9.28,9.36,9.23,9.29,1210674.0
2023-05-04 10:50:00,9.29,9.37,9.28,9.33,1435497.0,9.29,9.37,9.28,9.33,1435497.0
2023-05-04 11:00:00,9.32,9.41,9.31,9.39,722667.0,9.32,9.41,9.31,9.39,722667.0
2023-05-04 11:10:00,9.4,9.44,9.37,9.39,971868.0,9.4,9.44,9.37,9.39,971868.0
2023-05-04 11:20:00,9.39,9.44,9.38,9.41,967498.0,9.39,9.44,9.38,9.41,967498.0
2023-05-04 11:30:00,9.4,9.45,9.38,9.43,826496.0,9.4,9.45,9.38,9.43,826496.0
2023-05-04 11:40:00,9.44,9.46,9.31,9.32,1967366.0,9.44,9.46,9.31,9.32,1967366.0
2023-05-04 11:50:00,9.33,9.36,9.24,9.25,1137390.0,9.33,9.36,9.24,9.25,1137390.0
2023-05-04 12:00:00,9.26,9.26,9.22,9.22,731100.0,9.26,9.26,9.22,9.22,731100.0
2023-05-04 12:10:00,9.22,9.27,9.21,9.24,1196692.0,9.22,9.27,9.21,9.24,1196692.0
2023-05-04 12:20:00,9.24,9.32,9.24,9.3,1456422.0,9.24,9.32,9.24,9.3,1456422.0
2023-05-04 12:30:00,9.31,9.32,9.25,9.27,724684.0,9.31,9.32,9.25,9.27,724684.0
2023-05-04 12:40:00,9.27,9.32,9.26,9.32,666465.0,9.27,9.32,9.26,9.32,666465.0
2023-05-04 12:50:00,9.31,9.39,9.29,9.39,660331.0,9.31,9.39,9.29,9.39,660331.0
2023-05-04 13:00:00,9.39,9.4,9.34,9.38,657475.0,9.39,9.4,9.34,9.38,657475.0
2023-05-04 13:10:00,9.38,9.43,9.35,9.41,796001.0,9.38,9.43,9.35,9.41,796001.0
2023-05-04 13:20:00,9.42,9.43,9.38,9.43,1024024.0,9.42,9.43,9.38,9.43,1024024.0
2023-05-04 13:30:00,9.43,9.49,9.42,9.48,1030295.0,9.43,9.49,9.42,9.48,1030295.0
2023-05-04 13:40:00,9.48,9.48,9.41,9.42,758537.0,9.48,9.48,9.41,9.42,758537.0
2023-05-04 13:50:00,9.41,9.48,9.4,9.47,884263.0,9.41,9.48,9.4,9.47,884263.0
2023-05-04 14:00:00,9.47,9.5,9.45,9.48,520872.0,9.47,9.5,9.45,9.48,520872.0
2023-05-04 14:10:00,9.48,9.49,9.42,9.44,639917.0,9.48,9.49,9.42,9.44,639917.0
2023-05-04 14:20:00,9.44,9.45,9.36,9.37,1088837.0,9.44,9.45,9.36,9.37,1088837.0
2023-05-04 14:30:00,9.36,9.41,9.35,9.41,566817.0,9.36,9.41,9.35,9.41,566817.0
2023-05-04 14:40:00,9.4,9.44,9.39,9.42,569485.0,9.4,9.44,9.39,9.42,569485.0
2023-05-04 14:50:00,9.42,9.45,9.4,9.45,306891.0,9.42,9.45,9.4,9.45,306891.0
2023-05-04 15:00:00,9.45,9.47,9.44,9.46,472855.0,9.45,9.47,9.44,9.46,472855.0
2023-05-04 15:10:00,9.45,9.46,9.39,9.39,387449.0,9.45,9.46,9.39,9.39,387449.0
2023-05-04 15:20:00,9.39,9.43,9.38,9.41,760465.0,9.39,9.43,9.38,9.41,760465.0
2023-05-04 15:30:00,9.41,9.42,9.37,9.39,632846.0,9.41,9.42,9.37,9.39,632846.0
2023-05-04 15:40:00,9.39,9.4,9.35,9.39,1055549.0,9.39,9.4,9.35,9.39,1055549.0
2023-05-04 15:50:00,9.39,9.41,9.37,9.4,1524965.0,9.39,9.41,9.37,9.4,1524965.0
2023-05-05 09:30:00,9.53,9.63,9.52,9.55,3127779.0,9.53,9.63,9.52,9.55,3127779.0
2023-05-05 09:40:00,9.56,9.69,9.55,9.69,2000153.0,9.56,9.69,9.55,9.69,2000153.0
2023-05-05 09:50:00,9.7,9.72,9.6,9.67,1968251.0,9.7,9.72,9.6,9.67,1968251.0
2023-05-05 10:00:00,9.67,9.76,9.65,9.75,1965976.0,9.67,9.76,9.65,9.75,1965976.0
2023-05-05 10:10:00,9.76,9.9,9.73,9.88,2533385.0,9.76,9.9,9.73,9.88,2533385.0
2023-05-05 10:20:00,9.88,9.92,9.83,9.88,1732495.0,9.88,9.92,9.83,9.88,1732495.0
2023-05-05 10:30:00,9.88,9.9,9.8,9.87,1110077.0,9.88,9.9,9.8,9.87,1110077.0
2023-05-05 10:40:00,9.87,9.91,9.82,9.9,1841545.0,9.87,9.91,9.82,9.9,1841545.0
2023-05-05 10:50:00,9.91,9.93,9.85,9.92,1118591.0,9.91,9.93,9.85,9.92,1118591.0
2023-05-05 11:00:00,9.92,9.96,9.89,9.92,1476809.0,9.92,9.96,9.89,9.92,1476809.0
2023-05-05 11:10:00,9.92,9.93,9.88,9.91,879296.0,9.92,9.93,9.88,9.91,879296.0
2023-05-05 11:20:00,9.91,9.95,9.9,9.93,1386806.0,9.91,9.95,9.9,9.93,1386806.0
2023-05-05 11:30:00,9.94,9.94,9.87,9.88,658819.0,9.94,9.94,9.87,9.88,658819.0
2023-05-05 11:40:00,9.88,9.95,9.86,9.94,1098947.0,9.88,9.95,9.86,9.94,1098947.0
2023-05-05 11:50:00,9.94,9.95,9.89,9.93,600674.0,9.94,9.95,9.89,9.93,600674.0
2023-05-05 12:00:00,9.93,9.95,9.92,9.94,1187694.0,9.93,9.95,9.92,9.94,1187694.0
2023-05-05 12:10:00,9.95,10.08,9.94,10.08,3699299.0,9.95,10.08,9.94,10.08,3699299.0
2023-05-05 12:20:00,10.08,10.09,10.04,10.06,1040869.0,10.08,10.09,10.04,10.06,1040869.0
2023-05-05 12:30:00,10.05,10.07,10.01,10.04,844071.0,10.05,10.07,10.01,10.04,844071.0
2023-05-05 12:40:00,10.04,10.05,9.99,10.02,588046.0,10.04,10.05,9.99,10.02,588046.0
2023-05-05 12:50:00,10.02,10.06,10.0,10.04,692249.0,10.02,10.06,10.0,10.04,692249.0
2023-05-05 13:00:00,10.04,10.06,10.02,10.04,601262.0,10.04,10.06,10.02,10.04,601262.0
2023-05-05 13:10:00,10.04,10.05,10.02,10.05,406565.0,10.04,10.05,10.02,10.05,406565.0
2023-05-05 13:20:00,10.04,10.08,10.02,10.02,869093.0,10.04,10.08,10.02,10.02,869093.0
2023-05-05 13:30:00,10.03,10.04,10.01,10.03,519853.0,10.03,10.04,10.01,10.03,519853.0
2023-05-05 13:40:00,10.03,10.06,10.02,10.05,408444.0,10.03,10.06,10.02,10.05,408444.0
2023-05-05 13:50:00,10.05,10.07,10.02,10.04,740123.0,10.05,10.07,10.02,10.04,740123.0
2023-05-05 14:00:00,10.04,10.07,10.04,10.04,755189.0,10.04,10.07,10.04,10.04,755189.0
2023-05-05 14:10:00,10.04,10.05,10.0,10.02,800186.0,10.04,10.05,10.0,10.02,800186.0
2023-05-05 14:20:00,10.02,10.06,10.01,10.04,500316.0,10.02,10.06,10.01,10.04,500316.0
2023-05-05 14:30:00,10.05,10.07,10.03,10.05,795677.0,10.05,10.07,10.03,10.05,795677.0
2023-05-05 14:40:00,10.05,10.06,10.03,10.05,611393.0,10.05,10.06,10.03,10.05,611393.0
2023-05-05 14:50:00,10.05,10.07,10.04,10.05,643725.0,10.05,10.07,10.04,10.05,643725.0
2023-05-05 15:00:00,10.05,10.08,10.03,10.07,886183.0,10.05,10.08,10.03,10.07,886183.0
2023-05-05 15:10:00,10.07,10.07,10.03,10.04,1193469.0,10.07,10.07,10.03,10.04,1193469.0
2023-05-05 15:20:00,10.03,10.05,10.01,10.04,816721.0,10.03,10.05,10.01,10.04,816721.0
2023-05-05 15:30:00,10.04,10.05,10.01,10.02,838630.0,10.04,10.05,10.01,10.02,838630.0
2023-05-05 15:40:00,10.01,10.03,10.0,10.01,1012855.0,10.01,10.03,10.0,10.01,1012855.0
2023-05-05 15:50:00,10.01,10.02,9.99,10.01,3062388.0,10.01,10.02,9.99,10.01,3062388.0
2023-05-08 09:30:00,10.15,10.32,10.11,10.16,3259600.0,10.15,10.32,10.11,10.16,3259600.0
2023-05-08 09:40:00,10.16,10.19,10.04,10.1,1644254.0,10.16,10.19,10.04,10.1,1644254.0
2023-05-08 09:50:00,10.1,10.13,10.04,10.12,1386247.0,10.1,10.13,10.04,10.12,1386247.0
2023-05-08 10:00:00,10.12,10.24,10.11,10.13,1980018.0,10.12,10.24,10.11,10.13,1980018.0
2023-05-08 10:10:00,10.13,10.2,10.12,10.18,917932.0,10.13,10.2,10.12,10.18,917932.0
2023-05-08 10:20:00,10.18,10.21,10.14,10.17,782464.0,10.18,10.21,10.14,10.17,782464.0
2023-05-08 10:30:00,10.17,10.28,10.16,10.27,1174392.0,10.17,10.28,10.16,10.27,1174392.0
2023-05-08 10:40:00,10.27,10.32,10.24,10.31,1380206.0,10.27,10.32,10.24,10.31,1380206.0
2023-05-08 10:50:00,10.31,10.42,10.29,10.4,1431110.0,10.31,10.42,10.29,10.4,1431110.0
2023-05-08 11:00:00,10.4,10.43,10.38,10.43,1115326.0,10.4,10.43,10.38,10.43,1115326.0
2023-05-08 11:10:00,10.43,10.49,10.42,10.45,1680809.0,10.43,10.49,10.42,10.45,1680809.0
2023-05-08 11:20:00,10.45,10.48,10.4,10.41,1633631.0,10.45,10.48,10.4,10.41,1633631.0
2023-05-08 11:30:00,10.41,10.44,10.39,10.43,722931.0,10.41,10.44,10.39,10.43,722931.0
2023-05-08 11:40:00,10.43,10.47,10.39,10.47,831644.0,10.43,10.47,10.39,10.47,831644.0
2023-05-08 11:50:00,10.46,10.5,10.46,10.48,655949.0,10.46,10.5,10.46,10.48,655949.0
2023-05-08 12:00:00,10.49,10.58,10.48,10.58,1658098.0,10.49,10.58,10.48,10.58,1658098.0
2023-05-08 12:10:00,10.58,10.65,10.55,10.65,1016919.0,10.58,10.65,10.55,10.65,1016919.0
2023-05-08 12:20:00,10.65,10.66,10.57,10.6,1032063.0,10.65,10.66,10.57,10.6,1032063.0
2023-05-08 12:30:00,10.6,10.62,10.54,10.57,631216.0,10.6,10.62,10.54,10.57,631216.0
2023-05-08 12:40:00,10.57,10.6,10.55,10.58,538407.0,10.57,10.6,10.55,10.58,538407.0
2023-05-08 12:50:00,10.58,10.59,10.51,10.51,804493.0,10.58,10.59,10.51,10.51,804493.0
2023-05-08 13:00:00,10.52,10.55,10.47,10.48,759212.0,10.52,10.55,10.47,10.48,759212.0
2023-05-08 13:10:00,10.47,10.52,10.47,10.52,371282.0,10.47,10.52,10.47,10.52,371282.0
2023-05-08 13:20:00,10.52,10.54,10.45,10.46,436895.0,10.52,10.54,10.45,10.46,436895.0
2023-05-08 13:30:00,10.46,10.52,10.45,10.49,481822.0,10.46,10.52,10.45,10.49,481822.0
2023-05-08 13:40:00,10.49,10.49,10.45,10.47,590309.0,10.49,10.49,10.45,10.47,590309.0
2023-05-08 13:50:00,10.48,10.5,10.46,10.47,301440.0,10.48,10.5,10.46,10.47,301440.0
2023-05-08 14:00:00,10.47,10.48,10.39,10.42,644358.0,10.47,10.48,10.39,10.42,644358.0
2023-05-08 14:10:00,10.43,10.48,10.4,10.48,640248.0,10.43,10.48,10.4,10.48,640248.0
2023-05-08 14:20:00,10.48,10.53,10.47,10.52,482800.0,10.48,10.53,10.47,10.52,482800.0
2023-05-08 14:30:00,10.52,10.57,10.5,10.57,961895.0,10.52,10.57,10.5,10.57,961895.0
2023-05-08 14:40:00,10.57,10.59,10.56,10.58,485255.0,10.57,10.59,10.56,10.58,485255.0
2023-05-08 14:50:00,10.58,10.59,10.55,10.58,612787.0,10.58,10.59,10.55,10.58,612787.0
2023-05-08 15:00:00,10.58,10.61,10.56,10.6,747480.0,10.58,10.61,10.56,10.6,747480.0
2023-05-08 15:10:00,10.6,10.6,10.53,10.56,740668.0,10.6,10.6,10.53,10.56,740668.0
2023-05-08 15:20:00,10.57,10.58,10.53,10.53,694813.0,10.57,10.58,10.53,10.53,694813.0
2023-05-08 15:30:00,10.54,10.57,10.53,10.57,670898.0,10.54,10.57,10.53,10.57,670898.0
2023-05-08 15:40:00,10.56,10.61,10.56,10.59,1234501.0,10.56,10.61,10.56,10.59,1234501.0
2023-05-08 15:50:00,10.6,10.63,10.58,10.61,2955600.0,10.6,10.63,10.58,10.61,2955600.0
2023-05-09 09:30:00,10.49,10.58,10.45,10.51,1959471.0,10.49,10.58,10.45,10.51,1959471.0
2023-05-09 09:40:00,10.5,10.54,10.38,10.4,1101921.0,10.5,10.54,10.38,10.4,1101921.0
2023-05-09 09:50:00,10.4,10.5,10.38,10.5,1027479.0,10.4,10.5,10.38,10.5,1027479.0
2023-05-09 10:00:00,10.5,10.51,10.43,10.5,776737.0,10.5,10.51,10.43,10.5,776737.0
2023-05-09 10:10:00,10.5,10.52,10.45,10.5,783579.0,10.5,10.52,10.45,10.5,783579.0
2023-05-09 10:20:00,10.5,10.55,10.48,10.52,728524.0,10.5,10.55,10.48,10.52,728524.0
2023-05-09 10:30:00,10.52,10.57,10.5,10.57,847570.0,10.52,10.57,10.5,10.57,847570.0
2023-05-09 10:40:00,10.56,10.57,10.52,10.56,386511.0,10.56,10.57,10.52,10.56,386511.0
2023-05-09 10:50:00,10.57,10.57,10.52,10.57,344508.0,10.57,10.57,10.52,10.57,344508.0
2023-05-09 11:00:00,10.57,10.62,10.56,10.58,1176574.0,10.57,10.62,10.56,10.58,1176574.0
2023-05-09 11:10:00,10.58,10.59,10.53,10.59,751997.0,10.58,10.59,10.53,10.59,751997.0
2023-05-09 11:20:00,10.59,10.68,10.59,10.66,1492480.0,10.59,10.68,10.59,10.66,1492480.0
2023-05-09 11:30:00,10.65,10.71,10.64,10.69,820181.0,10.65,10.71,10.64,10.69,820181.0
2023-05-09 11:40:00,10.68,10.69,10.64,10.67,495805.0,10.68,10.69,10.64,10.67,495805.0
2023-05-09 11:50:00,10.68,10.68,10.63,10.65,450117.0,10.68,10.68,10.63,10.65,450117.0
2023-05-09 12:00:00,10.65,10.66,10.62,10.64,342211.0,10.65,10.66,10.62,10.64,342211.0
2023-05-09 12:10:00,10.64,10.67,10.62,10.66,346687.0,10.64,10.67,10.62,10.66,346687.0
2023-05-09 12:20:00,10.65,10.66,10.61,10.64,295606.0,10.65,10.66,10.61,10.64,295606.0
2023-05-09 12:30:00,10.64,10.67,10.63,10.65,294896.0,10.64,10.67,10.63,10.65,294896.0
2023-05-09 12:40:00,10.65,10.68,10.63,10.66,628267.0,10.65,10.68,10.63,10.66,628267.0
2023-05-09 12:50:00,10.66,10.66,10.61,10.66,257718.0,10.66,10.66,10.61,10.66,257718.0
2023-05-09 13:00:00,10.65,10.67,10.63,10.63,220167.0,10.65,10.67,10.63,10.63,220167.0
2023-05-09 13:10:00,10.63,10.65,10.62,10.65,159868.0,10.63,10.65,10.62,10.65,159868.0
2023-05-09 13:20:00,10.65,10.66,10.63,10.65,290866.0,10.65,10.66,10.63,10.65,290866.0
2023-05-09 13:30:00,10.65,10.66,10.61,10.63,231652.0,10.65,10.66,10.61,10.63,231652.0
2023-05-09 13:40:00,10.63,10.63,10.59,10.63,299908.0,10.63,10.63,10.59,10.63,299908.0
2023-05-09 13:50:00,10.62,10.65,10.61,10.65,307650.0,10.62,10.65,10.61,10.65,307650.0
2023-05-09 14:00:00,10.65,10.66,10.63,10.65,754592.0,10.65,10.66,10.63,10.65,754592.0
2023-05-09 14:10:00,10.65,10.65,10.62,10.63,464691.0,10.65,10.65,10.62,10.63,464691.0
2023-05-09 14:20:00,10.63,10.64,10.62,10.63,304143.0,10.63,10.64,10.62,10.63,304143.0
2023-05-09 14:30:00,10.63,10.65,10.62,10.65,491545.0,10.63,10.65,10.62,10.65,491545.0
2023-05-09 14:40:00,10.65,10.68,10.64,10.67,331181.0,10.65,10.68,10.64,10.67,331181.0
2023-05-09 14:50:00,10.67,10.68,10.65,10.67,455654.0,10.67,10.68,10.65,10.67,455654.0
2023-05-09 15:00:00,10.67,10.69,10.66,10.69,451625.0,10.67,10.69,10.66,10.69,451625.0
2023-05-09 15:10:00,10.69,10.69,10.66,10.67,260850.0,10.69,10.69,10.66,10.67,260850.0
2023-05-09 15:20:00,10.67,10.68,10.66,10.67,279088.0,10.67,10.68,10.66,10.67,279088.0
2023-05-09 15:30:00,10.66,10.68,10.65,10.67,713763.0,10.66,10.68,10.65,10.67,713763.0
2023-05-09 15:40:00,10.67,10.67,10.64,10.65,621519.0,10.67,10.67,10.64,10.65,621519.0
2023-05-09 15:50:00,10.64,10.65,10.63,10.65,1312081.0,10.64,10.65,10.63,10.65,1312081.0
2023-05-10 09:30:00,10.8,10.89,10.57,10.6,2933916.0,10.8,10.89,10.57,10.6,2933916.0
2023-05-10 09:40:00,10.59,10.71,10.58,10.69,1738192.0,10.59,10.71,10.58,10.69,1738192.0
2023-05-10 09:50:00,10.69,10.71,10.6,10.64,1033135.0,10.69,10.71,10.6,10.64,1033135.0
2023-05-10 10:00:00,10.64,10.74,10.63,10.7,842523.0,10.64,10.74,10.63,10.7,842523.0
2023-05-10 10:10:00,10.71,10.73,10.62,10.63,1196225.0,10.71,10.73,10.62,10.63,1196225.0
2023-05-10 10:20:00,10.64,10.72,10.63,10.71,671784.0,10.64,10.72,10.63,10.71,671784.0
2023-05-10 10:30:00,10.71,10.73,10.63,10.63,633203.0,10.71,10.73,10.63,10.63,633203.0
2023-05-10 10:40:00,10.64,10.69,10.62,10.64,1026471.0,10.64,10.69,10.62,10.64,1026471.0
2023-05-10 10:50:00,10.64,10.64,10.56,10.6,890642.0,10.64,10.64,10.56,10.6,890642.0
2023-05-10 11:00:00,10.6,10.64,10.6,10.62,433130.0,10.6,10.64,10.6,10.62,433130.0
2023-05-10 11:10:00,10.62,10.62,10.55,10.55,847251.0,10.62,10.62,10.55,10.55,847251.0
2023-05-10 11:20:00,10.56,10.58,10.52,10.54,966202.0,10.56,10.58,10.52,10.54,966202.0
2023-05-10 11:30:00,10.54,10.55,10.49,10.49,756983.0,10.54,10.55,10.49,10.49,756983.0
2023-05-10 11:40:00,10.5,10.51,10.47,10.49,313536.0,10.5,10.51,10.47,10.49,313536.0
2023-05-10 11:50:00,10.49,10.52,10.46,10.5,353827.0,10.49,10.52,10.46,10.5,353827.0
2023-05-10 12:00:00,10.5,10.51,10.48,10.48,259372.0,10.5,10.51,10.48,10.48,259372.0
2023-05-10 12:10:00,10.48,10.5,10.43,10.46,971290.0,10.48,10.5,10.43,10.46,971290.0
2023-05-10 12:20:00,10.46,10.49,10.44,10.47,290065.0,10.46,10.49,10.44,10.47,290065.0
2023-05-10 12:30:00,10.46,10.48,10.41,10.44,393477.0,10.46,10.48,10.41,10.44,393477.0
2023-05-10 12:40:00,10.44,10.46,10.43,10.44,268726.0,10.44,10.46,10.43,10.44,268726.0
2023-05-10 12:50:00,10.43,10.47,10.43,10.46,280100.0,10.43,10.47,10.43,10.46,280100.0
2023-05-10 13:00:00,10.46,10.46,10.4,10.41,295449.0,10.46,10.46,10.4,10.41,295449.0
2023-05-10 13:10:00,10.41,10.41,10.38,10.39,314373.0,10.41,10.41,10.38,10.39,314373.0
2023-05-10 13:20:00,10.38,10.41,10.35,10.4,669660.0,10.38,10.41,10.35,10.4,669660.0
2023-05-10 13:30:00,10.39,10.4,10.34,10.35,244025.0,10.39,10.4,10.34,10.35,244025.0
2023-05-10 13:40:00,10.35,10.38,10.34,10.38,300650.0,10.35,10.38,10.34,10.38,300650.0
2023-05-10 13:50:00,10.37,10.41,10.35,10.4,270605.0,10.37,10.41,10.35,10.4,270605.0
2023-05-10 14:00:00,10.41,10.45,10.4,10.44,621610.0,10.41,10.45,10.4,10.44,621610.0
2023-05-10 14:10:00,10.44,10.5,10.44,10.49,998116.0,10.44,10.5,10.44,10.49,998116.0
2023-05-10 14:20:00,10.49,10.51,10.46,10.51,453071.0,10.49,10.51,10.46,10.51,453071.0
2023-05-10 14:30:00,10.51,10.52,10.48,10.49,263497.0,10.51,10.52,10.48,10.49,263497.0
2023-05-10 14:40:00,10.49,10.53,10.48,10.49,267351.0,10.49,10.53,10.48,10.49,267351.0
2023-05-10 14:50:00,10.49,10.5,10.47,10.48,219513.0,10.49,10.5,10.47,10.48,219513.0
2023-05-10 15:00:00,10.49,10.53,10.46,10.51,303961.0,10.49,10.53,10.46,10.51,303961.0
2023-05-10 15:10:00,10.51,10.52,10.46,10.49,504172.0,10.51,10.52,10.46,10.49,504172.0
2023-05-10 15:20:00,10.49,10.53,10.48,10.51,694093.0,10.49,10.53,10.48,10.51,694093.0
2023-05-10 15:30:00,10.52,10.55,10.5,10.54,452485.0,10.52,10.55,10.5,10.54,452485.0
2023-05-10 15:40:00,10.54,10.56,10.52,10.52,699997.0,10.54,10.56,10.52,10.52,699997.0
2023-05-10 15:50:00,10.52,10.52,10.47,10.48,1696152.0,10.52,10.52,10.47,10.48,1696152.0
2023-05-11 09:30:00,10.37,10.42,10.33,10.35,1785289.0,10.37,10.42,10.33,10.35,1785289.0
2023-05-11 09:40:00,10.35,10.47,10.34,10.42,1161931.0,10.35,10.47,10.34,10.42,1161931.0
2023-05-11 09:50:00,10.42,10.45,10.39,10.42,680633.0,10.42,10.45,10.39,10.42,680633.0
2023-05-11 10:00:00,10.43,10.49,10.39,10.4,716592.0,10.43,10.49,10.39,10.4,716592.0
2023-05-11 10:10:00,10.4,10.41,10.28,10.33,1881184.0,10.4,10.41,10.28,10.33,1881184.0
2023-05-11 10:20:00,10.33,10.34,10.27,10.34,1070290.0,10.33,10.34,10.27,10.34,1070290.0
2023-05-11 10:30:00,10.34,10.36,10.28,10.3,727324.0,10.34,10.36,10.28,10.3,727324.0
2023-05-11 10:40:00,10.3,10.32,10.22,10.28,1215219.0,10.3,10.32,10.22,10.28,1215219.0
2023-05-11 10:50:00,10.28,10.28,10.18,10.19,833899.0,10.28,10.28,10.18,10.19,833899.0
2023-05-11 11:00:00,10.19,10.26,10.18,10.21,799352.0,10.19,10.26,10.18,10.21,799352.0
2023-05-11 11:10:00,10.21,10.23,10.16,10.21,1152703.0,10.21,10.23,10.16,10.21,1152703.0
2023-05-11 11:20:00,10.2,10.24,10.19,10.22,570616.0,10.2,10.24,10.19,10.22,570616.0
2023-05-11 11:30:00,10.22,10.26,10.19,10.2,731276.0,10.22,10.26,10.19,10.2,731276.0
2023-05-11 11:40:00,10.2,10.25,10.19,10.21,410525.0,10.2,10.25,10.19,10.21,410525.0
2023-05-11 11:50:00,10.21,10.24,10.2,10.24,239335.0,10.21,10.24,10.2,10.24,239335.0
2023-05-11 12:00:00,10.24,10.25,10.2,10.24,449605.0,10.24,10.25,10.2,10.24,449605.0
2023-05-11 12:10:00,10.25,10.27,10.23,10.26,510370.0,10.25,10.27,10.23,10.26,510370.0
2023-05-11 12:20:00,10.26,10.3,10.25,10.28,697320.0,10.26,10.3,10.25,10.28,697320.0
2023-05-11 12:30:00,10.28,10.29,10.24,10.27,518768.0,10.28,10.29,10.24,10.27,518768.0
2023-05-11 12:40:00,10.26,10.27,10.22,10.24,254334.0,10.26,10.27,10.22,10.24,254334.0
2023-05-11 12:50:00,10.24,10.25,10.22,10.24,257626.0,10.24,10.25,10.22,10.24,257626.0
2023-05-11 13:00:00,10.24,10.29,10.21,10.28,292035.0,10.24,10.29,10.21,10.28,292035.0
2023-05-11 13:10:00,10.28,10.3,10.27,10.29,354295.0,10.28,10.3,10.27,10.29,354295.0
2023-05-11 13:20:00,10.29,10.29,10.25,10.27,248784.0,10.29,10.29,10.25,10.27,248784.0
2023-05-11 13:30:00,10.26,10.27,10.23,10.25,200782.0,10.26,10.27,10.23,10.25,200782.0
2023-05-11 13:40:00,10.26,10.26,10.2,10.21,226548.0,10.26,10.26,10.2,10.21,226548.0
2023-05-11 13:50:00,10.2,10.26,10.19,10.26,227547.0,10.2,10.26,10.19,10.26,227547.0
2023-05-11 14:00:00,10.26,10.26,10.22,10.24,210606.0,10.26,10.26,10.22,10.24,210606.0
2023-05-11 14:10:00,10.24,10.25,10.2,10.2,167983.0,10.24,10.25,10.2,10.2,167983.0
2023-05-11 14:20:00,10.21,10.22,10.19,10.21,304239.0,10.21,10.22,10.19,10.21,304239.0
2023-05-11 14:30:00,10.21,10.23,10.2,10.21,160759.0,10.21,10.23,10.2,10.21,160759.0
2023-05-11 14:40:00,10.22,10.24,10.2,10.23,264693.0,10.22,10.24,10.2,10.23,264693.0
2023-05-11 14:50:00,10.22,10.23,10.19,10.21,196891.0,10.22,10.23,10.19,10.21,196891.0
2023-05-11 15:00:00,10.21,10.23,10.2,10.23,277205.0,10.21,10.23,10.2,10.23,277205.0
2023-05-11 15:10:00,10.22,10.23,10.21,10.21,253131.0,10.22,10.23,10.21,10.21,253131.0
2023-05-11 15:20:00,10.21,10.24,10.21,10.24,238851.0,10.21,10.24,10.21,10.24,238851.0
2023-05-11 15:30:00,10.24,10.24,10.21,10.21,366887.0,10.24,10.24,10.21,10.21,366887.0
2023-05-11 15:40:00,10.21,10.22,10.19,10.2,651010.0,10.21,10.22,10.19,10.2,651010.0
2023-05-11 15:50:00,10.2,10.26,10.19,10.23,2212560.0,10.2,10.26,10.19,10.23,2212560.0
2023-05-12 09:30:00,10.25,10.26,10.15,10.21,1021967.0,10.25,10.26,10.15,10.21,1021967.0
2023-05-12 09:40:00,10.21,10.22,10.09,10.12,602959.0,10.21,10.22,10.09,10.12,602959.0
2023-05-12 09:50:00,10.11,10.19,10.1,10.13,568768.0,10.11,10.19,10.1,10.13,568768.0
2023-05-12 10:00:00,10.13,10.14,10.03,10.04,1079609.0,10.13,10.14,10.03,10.04,1079609.0
2023-05-12 10:10:00,10.04,10.09,10.02,10.08,686801.0,10.04,10.09,10.02,10.08,686801.0
2023-05-12 10:20:00,10.08,10.08,10.01,10.02,543263.0,10.08,10.08,10.01,10.02,543263.0
2023-05-12 10:30:00,10.02,10.04,9.99,10.01,938743.0,10.02,10.04,9.99,10.01,938743.0
2023-05-12 10:40:00,10.0,10.01,9.94,9.97,1063514.0,10.0,10.01,9.94,9.97,1063514.0
2023-05-12 10:50:00,9.97,9.99,9.95,9.97,659133.0,9.97,9.99,9.95,9.97,659133.0
2023-05-12 11:00:00,9.97,10.0,9.93,9.95,708326.0,9.97,10.0,9.93,9.95,708326.0
2023-05-12 11:10:00,9.95,9.95,9.88,9.9,987042.0,9.95,9.95,9.88,9.9,987042.0
2023-05-12 11:20:00,9.89,9.93,9.89,9.9,556089.0,9.89,9.93,9.89,9.9,556089.0
2023-05-12 11:30:00,9.9,9.91,9.82,9.83,1264390.0,9.9,9.91,9.82,9.83,1264390.0
2023-05-12 11:40:00,9.83,9.85,9.81,9.83,1013435.0,9.83,9.85,9.81,9.83,1013435.0
2023-05-12 11:50:00,9.83,9.84,9.82,9.84,671651.0,9.83,9.84,9.82,9.84,671651.0
2023-05-12 12:00:00,9.84,9.84,9.75,9.81,1490494.0,9.84,9.84,9.75,9.81,1490494.0
2023-05-12 12:10:00,9.8,9.86,9.79,9.84,929003.0,9.8,9.86,9.79,9.84,929003.0
2023-05-12 12:20:00,9.83,9.85,9.8,9.8,453859.0,9.83,9.85,9.8,9.8,453859.0
2023-05-12 12:30:00,9.8,9.84,9.78,9.8,1135537.0,9.8,9.84,9.78,9.8,1135537.0
2023-05-12 12:40:00,9.79,9.8,9.74,9.74,486150.0,9.79,9.8,9.74,9.74,486150.0
2023-05-12 12:50:00,9.74,9.76,9.7,9.76,773167.0,9.74,9.76,9.7,9.76,773167.0
2023-05-12 13:00:00,9.75,9.77,9.73,9.76,438149.0,9.75,9.77,9.73,9.76,438149.0
2023-05-12 13:10:00,9.76,9.78,9.74,9.77,498077.0,9.76,9.78,9.74,9.77,498077.0
2023-05-12 13:20:00,9.77,9.8,9.75,9.78,412735.0,9.77,9.8,9.75,9.78,412735.0
2023-05-12 13:30:00,9.78,9.8,9.74,9.75,381957.0,9.78,9.8,9.74,9.75,381957.0
2023-05-12 13:40:00,9.76,9.77,9.74,9.75,216550.0,9.76,9.77,9.74,9.75,216550.0
2023-05-12 13:50:00,9.75,9.75,9.71,9.71,499031.0,9.75,9.75,9.71,9.71,499031.0
2023-05-12 14:00:00,9.71,9.74,9.69,9.7,375321.0,9.71,9.74,9.69,9.7,375321.0
2023-05-12 14:10:00,9.7,9.72,9.68,9.71,347445.0,9.7,9.72,9.68,9.71,347445.0
2023-05-12 14:20:00,9.71,9.75,9.7,9.73,520962.0,9.71,9.75,9.7,9.73,520962.0
2023-05-12 14:30:00,9.72,9.73,9.7,9.71,420582.0,9.72,9.73,9.7,9.71,420582.0
2023-05-12 14:40:00,9.71,9.72,9.7,9.71,268457.0,9.71,9.72,9.7,9.71,268457.0
2023-05-12 14:50:00,9.71,9.74,9.71,9.72,383409.0,9.71,9.74,9.71,9.72,383409.0
2023-05-12 15:00:00,9.73,9.75,9.72,9.74,338953.0,9.73,9.75,9.72,9.74,338953.0
2023-05-12 15:10:00,9.73,9.75,9.73,9.75,375670.0,9.73,9.75,9.73,9.75,375670.0
2023-05-12 15:20:00,9.75,9.79,9.74,9.79,610583.0,9.75,9.79,9.74,9.79,610583.0
2023-05-12 15:30:00,9.79,9.84,9.79,9.83,717374.0,9.79,9.84,9.79,9.83,717374.0
2023-05-12 15:40:00,9.83,9.83,9.81,9.82,658870.0,9.83,9.83,9.81,9.82,658870.0
2023-05-12 15:50:00,9.81,9.84,9.81,9.84,2151842.0,9.81,9.84,9.81,9.84,2151842.0
2023-05-15 09:30:00,9.86,9.97,9.82,9.95,2299913.0,9.86,9.97,9.82,9.95,2299913.0
2023-05-15 09:40:00,9.94,10.03,9.93,10.0,1443226.0,9.94,10.03,9.93,10.0,1443226.0
2023-05-15 09:50:00,9.99,10.05,9.98,10.01,933672.0,9.99,10.05,9.98,10.01,933672.0
2023-05-15 10:00:00,10.01,10.07,9.99,9.99,1027328.0,10.01,10.07,9.99,9.99,1027328.0
2023-05-15 10:10:00,9.99,10.04,9.96,10.01,824754.0,9.99,10.04,9.96,10.01,824754.0
2023-05-15 10:20:00,10.01,10.1,9.98,10.09,623842.0,10.01,10.1,9.98,10.09,623842.0
2023-05-15 10:30:00,10.09,10.14,10.08,10.1,945930.0,10.09,10.14,10.08,10.1,945930.0
2023-05-15 10:40:00,10.11,10.11,10.06,10.11,573509.0,10.11,10.11,10.06,10.11,573509.0
2023-05-15 10:50:00,10.11,10.14,10.09,10.11,736306.0,10.11,10.14,10.09,10.11,736306.0
2023-05-15 11:00:00,10.11,10.19,10.1,10.19,661767.0,10.11,10.19,10.1,10.19,661767.0
2023-05-15 11:10:00,10.19,10.22,10.16,10.21,941532.0,10.19,10.22,10.16,10.21,941532.0
2023-05-15 11:20:00,10.21,10.24,10.19,10.24,566274.0,10.21,10.24,10.19,10.24,566274.0
2023-05-15 11:30:00,10.24,10.24,10.18,10.18,1068340.0,10.24,10.24,10.18,10.18,1068340.0
2023-05-15 11:40:00,10.18,10.2,10.16,10.19,516379.0,10.18,10.2,10.16,10.19,516379.0
2023-05-15 11:50:00,10.19,10.2,10.16,10.18,292425.0,10.19,10.2,10.16,10.18,292425.0
2023-05-15 12:00:00,10.17,10.2,10.17,10.19,241481.0,10.17,10.2,10.17,10.19,241481.0
2023-05-15 12:10:00,10.18,10.19,10.15,10.19,496943.0,10.18,10.19,10.15,10.19,496943.0
2023-05-15 12:20:00,10.19,10.21,10.17,10.21,254097.0,10.19,10.21,10.17,10.21,254097.0
2023-05-15 12:30:00,10.21,10.23,10.19,10.23,350620.0,10.21,10.23,10.19,10.23,350620.0
2023-05-15 12:40:00,10.22,10.25,10.21,10.25,221673.0,10.22,10.25,10.21,10.25,221673.0
2023-05-15 12:50:00,10.24,10.29,10.24,10.29,352209.0,10.24,10.29,10.24,10.29,352209.0
2023-05-15 13:00:00,10.29,10.32,10.28,10.32,593933.0,10.29,10.32,10.28,10.32,593933.0
2023-05-15 13:10:00,10.32,10.35,10.3,10.34,427818.0,10.32,10.35,10.3,10.34,427818.0
2023-05-15 13:20:00,10.34,10.37,10.33,10.35,1027053.0,10.34,10.37,10.33,10.35,1027053.0
2023-05-15 13:30:00,10.35,10.35,10.31,10.32,483500.0,10.35,10.35,10.31,10.32,483500.0
2023-05-15 13:40:00,10.32,10.35,10.31,10.34,482283.0,10.32,10.35,10.31,10.34,482283.0
2023-05-15 13:50:00,10.34,10.38,10.33,10.36,409569.0,10.34,10.38,10.33,10.36,409569.0
2023-05-15 14:00:00,10.36,10.38,10.35,10.36,298814.0,10.36,10.38,10.35,10.36,298814.0
2023-05-15 14:10:00,10.36,10.36,10.3,10.32,414746.0,10.36,10.36,10.3,10.32,414746.0
2023-05-15 14:20:00,10.32,10.34,10.31,10.34,192508.0,10.32,10.34,10.31,10.34,192508.0
2023-05-15 14:30:00,10.34,10.36,10.32,10.34,364401.0,10.34,10.36,10.32,10.34,364401.0
2023-05-15 14:40:00,10.34,10.35,10.31,10.32,252183.0,10.34,10.35,10.31,10.32,252183.0
2023-05-15 14:50:00,10.31,10.33,10.3,10.32,257188.0,10.31,10.33,10.3,10.32,257188.0
2023-05-15 15:00:00,10.33,10.34,10.31,10.33,336334.0,10.33,10.34,10.31,10.33,336334.0
2023-05-15 15:10:00,10.33,10.34,10.31,10.32,437728.0,10.33,10.34,10.31,10.32,437728.0
2023-05-15 15:20:00,10.33,10.33,10.31,10.31,329489.0,10.33,10.33,10.31,10.31,329489.0
2023-05-15 15:30:00,10.31,10.34,10.3,10.3,432574.0,10.31,10.34,10.3,10.3,432574.0
2023-05-15 15:40:00,10.3,10.31,10.27,10.29,913701.0,10.3,10.31,10.27,10.29,913701.0
2023-05-15 15:50:00,10.28,10.32,10.28,10.32,2253604.0,10.28,10.32,10.28,10.32,2253604.0
2023-05-16 09:30:00,10.26,10.28,10.14,10.17,1383203.0,10.26,10.28,10.14,10.17,1383203.0
2023-05-16 09:40:00,10.17,10.21,10.11,10.11,999540.0,10.17,10.21,10.11,10.11,999540.0
2023-05-16 09:50:00,10.12,10.13,10.07,10.13,699190.0,10.12,10.13,10.07,10.13,699190.0
2023-05-16 10:00:00,10.12,10.13,10.07,10.12,807046.0,10.12,10.13,10.07,10.12,807046.0
2023-05-16 10:10:00,10.12,10.16,10.09,10.15,771190.0,10.12,10.16,10.09,10.15,771190.0
2023-05-16 10:20:00,10.15,10.18,10.12,10.18,505646.0,10.15,10.18,10.12,10.18,505646.0
2023-05-16 10:30:00,10.18,10.29,10.18,10.29,1003986.0,10.18,10.29,10.18,10.29,1003986.0
2023-05-16 10:40:00,10.28,10.37,10.26,10.37,1138769.0,10.28,10.37,10.26,10.37,1138769.0
2023-05-16 10:50:00,10.37,10.44,10.36,10.42,1102438.0,10.37,10.44,10.36,10.42,1102438.0
2023-05-16 11:00:00,10.42,10.47,10.41,10.44,758767.0,10.42,10.47,10.41,10.44,758767.0
2023-05-16 11:10:00,10.44,10.5,10.43,10.49,848603.0,10.44,10.5,10.43,10.49,848603.0
2023-05-16 11:20:00,10.49,10.51,10.4,10.45,1930760.0,10.49,10.51,10.4,10.45,1930760.0
2023-05-16 11:30:00,10.45,10.46,10.41,10.44,433511.0,10.45,10.46,10.41,10.44,433511.0
2023-05-16 11:40:00,10.43,10.55,10.41,10.54,1481247.0,10.43,10.55,10.41,10.54,1481247.0
2023-05-16 11:50:00,10.54,10.59,10.53,10.58,1077946.0,10.54,10.59,10.53,10.58,1077946.0
2023-05-16 12:00:00,10.58,10.63,10.54,10.62,736240.0,10.58,10.63,10.54,10.62,736240.0
2023-05-16 12:10:00,10.62,10.64,10.59,10.62,577497.0,10.62,10.64,10.59,10.62,577497.0
2023-05-16 12:20:00,10.62,10.62,10.53,10.55,591571.0,10.62,10.62,10.53,10.55,591571.0
2023-05-16 12:30:00,10.56,10.58,10.55,10.56,339396.0,10.56,10.58,10.55,10.56,339396.0
2023-05-16 12:40:00,10.56,10.58,10.49,10.51,418106.0,10.56,10.58,10.49,10.51,418106.0
2023-05-16 12:50:00,10.51,10.51,10.48,10.5,546592.0,10.51,10.51,10.48,10.5,546592.0
2023-05-16 13:00:00,10.5,10.5,10.44,10.45,598807.0,10.5,10.5,10.44,10.45,598807.0
2023-05-16 13:10:00,10.45,10.45,10.41,10.43,365142.0,10.45,10.45,10.41,10.43,365142.0
2023-05-16 13:20:00,10.42,10.43,10.4,10.41,271691.0,10.42,10.43,10.4,10.41,271691.0
2023-05-16 13:30:00,10.41,10.43,10.4,10.42,287009.0,10.41,10.43,10.4,10.42,287009.0
2023-05-16 13:40:00,10.41,10.42,10.37,10.4,247094.0,10.41,10.42,10.37,10.4,247094.0
2023-05-16 13:50:00,10.4,10.4,10.37,10.38,135512.0,10.4,10.4,10.37,10.38,135512.0
2023-05-16 14:00:00,10.38,10.39,10.35,10.36,220483.0,10.38,10.39,10.35,10.36,220483.0
2023-05-16 14:10:00,10.36,10.39,10.34,10.39,876825.0,10.36,10.39,10.34,10.39,876825.0
2023-05-16 14:20:00,10.4,10.43,10.39,10.42,537431.0,10.4,10.43,10.39,10.42,537431.0
2023-05-16 14:30:00,10.42,10.42,10.36,10.38,387148.0,10.42,10.42,10.36,10.38,387148.0
2023-05-16 14:40:00,10.38,10.4,10.37,10.38,269267.0,10.38,10.4,10.37,10.38,269267.0
2023-05-16 14:50:00,10.38,10.42,10.38,10.42,289383.0,10.38,10.42,10.38,10.42,289383.0
2023-05-16 15:00:00,10.42,10.44,10.39,10.4,645379.0,10.42,10.44,10.39,10.4,645379.0
2023-05-16 15:10:00,10.4,10.41,10.38,10.4,343948.0,10.4,10.41,10.38,10.4,343948.0
2023-05-16 15:20:00,10.4,10.43,10.38,10.41,372416.0,10.4,10.43,10.38,10.41,372416.0
2023-05-16 15:30:00,10.41,10.41,10.38,10.4,482161.0,10.41,10.41,10.38,10.4,482161.0
2023-05-16 15:40:00,10.4,10.4,10.37,10.39,512721.0,10.4,10.4,10.37,10.39,512721.0
2023-05-16 15:50:00,10.39,10.39,10.35,10.36,1950736.0,10.39,10.39,10.35,10.36,1950736.0
2023-05-17 09:30:00,10.41,10.85,10.4,10.83,3772626.0,10.41,10.85,10.4,10.83,3772626.0
2023-05-17 09:40:00,10.83,10.87,10.68,10.73,3273607.0,10.83,10.87,10.68,10.73,3273607.0
2023-05-17 09:50:00,10.74,10.74,10.61,10.62,1064067.0,10.74,10.74,10.61,10.62,1064067.0
2023-05-17 10:00:00,10.62,10.66,10.58,10.65,937567.0,10.62,10.66,10.58,10.65,937567.0
2023-05-17 10:10:00,10.65,10.7,10.6,10.7,908944.0,10.65,10.7,10.6,10.7,908944.0
2023-05-17 10:20:00,10.7,10.8,10.69,10.79,2209603.0,10.7,10.8,10.69,10.79,2209603.0
2023-05-17 10:30:00,10.79,10.88,10.78,10.87,1937838.0,10.79,10.88,10.78,10.87,1937838.0
2023-05-17 10:40:00,10.86,10.91,10.84,10.85,1692631.0,10.86,10.91,10.84,10.85,1692631.0
2023-05-17 10:50:00,10.85,10.89,10.8,10.81,1290666.0,10.85,10.89,10.8,10.81,1290666.0
2023-05-17 11:00:00,10.81,10.86,10.8,10.85,595903.0,10.81,10.86,10.8,10.85,595903.0
2023-05-17 11:10:00,10.85,10.89,10.84,10.88,909096.0,10.85,10.89,10.84,10.88,909096.0
2023-05-17 11:20:00,10.88,10.9,10.84,10.9,605222.0,10.88,10.9,10.84,10.9,605222.0
2023-05-17 11:30:00,10.9,10.93,10.88,10.91,1029340.0,10.9,10.93,10.88,10.91,1029340.0
2023-05-17 11:40:00,10.91,10.96,10.88,10.94,883598.0,10.91,10.96,10.88,10.94,883598.0
2023-05-17 11:50:00,10.94,10.97,10.94,10.96,863999.0,10.94,10.97,10.94,10.96,863999.0
2023-05-17 12:00:00,10.95,10.98,10.94,10.97,1003300.0,10.95,10.98,10.94,10.97,1003300.0
2023-05-17 12:10:00,10.96,11.1,10.96,11.09,3496576.0,10.96,11.1,10.96,11.09,3496576.0
2023-05-17 12:20:00,11.09,11.11,11.02,11.05,1264158.0,11.09,11.11,11.02,11.05,1264158.0
2023-05-17 12:30:00,11.05,11.06,11.01,11.02,782939.0,11.05,11.06,11.01,11.02,782939.0
2023-05-17 12:40:00,11.02,11.05,10.99,11.04,710857.0,11.02,11.05,10.99,11.04,710857.0
2023-05-17 12:50:00,11.04,11.09,11.02,11.06,898254.0,11.04,11.09,11.02,11.06,898254.0
2023-05-17 13:00:00,11.06,11.09,11.04,11.07,947440.0,11.06,11.09,11.04,11.07,947440.0
2023-05-17 13:10:00,11.08,11.12,11.06,11.12,825008.0,11.08,11.12,11.06,11.12,825008.0
2023-05-17 13:20:00,11.12,11.18,11.11,11.15,867259.0,11.12,11.18,11.11,11.15,867259.0
2023-05-17 13:30:00,11.15,11.15,11.1,11.11,645652.0,11.15,11.15,11.1,11.11,645652.0
2023-05-17 13:40:00,11.12,11.12,11.07,11.1,880470.0,11.12,11.12,11.07,11.1,880470.0
2023-05-17 13:50:00,11.11,11.12,11.07,11.1,425705.0,11.11,11.12,11.07,11.1,425705.0
2023-05-17 14:00:00,11.1,11.11,11.07,11.1,530750.0,11.1,11.11,11.07,11.1,530750.0
2023-05-17 14:10:00,11.09,11.1,11.07,11.1,751281.0,11.09,11.1,11.07,11.1,751281.0
2023-05-17 14:20:00,11.1,11.11,11.07,11.1,458407.0,11.1,11.11,11.07,11.1,458407.0
2023-05-17 14:30:00,11.1,11.11,11.07,11.08,479568.0,11.1,11.11,11.07,11.08,479568.0
2023-05-17 14:40:00,11.08,11.09,11.04,11.08,565232.0,11.08,11.09,11.04,11.08,565232.0
2023-05-17 14:50:00,11.07,11.08,11.04,11.05,424141.0,11.07,11.08,11.04,11.05,424141.0
2023-05-17 15:00:00,11.04,11.05,11.02,11.04,1424607.0,11.04,11.05,11.02,11.04,1424607.0
2023-05-17 15:10:00,11.04,11.04,11.0,11.01,874579.0,11.04,11.04,11.0,11.01,874579.0
2023-05-17 15:20:00,11.01,11.01,10.95,10.96,906849.0,11.01,11.01,10.95,10.96,906849.0
2023-05-17 15:30:00,10.96,10.97,10.93,10.95,1502232.0,10.96,10.97,10.93,10.95,1502232.0
2023-05-17 15:40:00,10.95,11.03,10.94,11.02,2719076.0,10.95,11.03,10.94,11.02,2719076.0
2023-05-17 15:50:00,11.02,11.06,11.01,11.04,2442864.0,11.02,11.06,11.01,11.04,2442864.0
2023-05-18 09:30:00,10.97,11.22,10.97,11.21,2301068.0,10.97,11.22,10.97,11.21,2301068.0
2023-05-18 09:40:00,11.21,11.28,11.12,11.15,2594194.0,11.21,11.28,11.12,11.15,2594194.0
2023-05-18 09:50:00,11.15,11.16,11.01,11.06,1122798.0,11.15,11.16,11.01,11.06,1122798.0
2023-05-18 10:00:00,11.07,11.11,11.01,11.11,1016696.0,11.07,11.11,11.01,11.11,1016696.0
2023-05-18 10:10:00,11.11,11.17,11.1,11.13,916407.0,11.11,11.17,11.1,11.13,916407.0
2023-05-18 10:20:00,11.13,11.17,11.11,11.17,673696.0,11.13,11.17,11.11,11.17,673696.0
2023-05-18 10:30:00,11.17,11.21,11.16,11.19,1081908.0,11.17,11.21,11.16,11.19,1081908.0
2023-05-18 10:40:00,11.19,11.21,11.15,11.2,1479423.0,11.19,11.21,11.15,11.2,1479423.0
2023-05-18 10:50:00,11.2,11.2,11.17,11.19,480589.0,11.2,11.2,11.17,11.19,480589.0
2023-05-18 11:00:00,11.19,11.19,11.12,11.17,718323.0,11.19,11.19,11.12,11.17,718323.0
2023-05-18 11:10:00,11.17,11.17,11.12,11.15,543977.0,11.17,11.17,11.12,11.15,543977.0
2023-05-18 11:20:00,11.15,11.19,11.13,11.19,532800.0,11.15,11.19,11.13,11.19,532800.0
2023-05-18 11:30:00,11.19,11.2,11.15,11.17,436493.0,11.19,11.2,11.15,11.17,436493.0
2023-05-18 11:40:00,11.17,11.24,11.17,11.22,486128.0,11.17,11.24,11.17,11.22,486128.0
2023-05-18 11:50:00,11.21,11.25,11.19,11.22,607887.0,11.21,11.25,11.19,11.22,607887.0
2023-05-18 12:00:00,11.22,11.22,11.13,11.15,675111.0,11.22,11.22,11.13,11.15,675111.0
2023-05-18 12:10:00,11.14,11.15,11.08,11.12,557919.0,11.14,11.15,11.08,11.12,557919.0
2023-05-18 12:20:00,11.12,11.13,11.07,11.09,447950.0,11.12,11.13,11.07,11.09,447950.0
2023-05-18 12:30:00,11.09,11.11,11.06,11.11,538565.0,11.09,11.11,11.06,11.11,538565.0
2023-05-18 12:40:00,11.11,11.13,11.09,11.12,348507.0,11.11,11.13,11.09,11.12,348507.0
2023-05-18 12:50:00,11.13,11.14,11.09,11.11,370480.0,11.13,11.14,11.09,11.11,370480.0
2023-05-18 13:00:00,11.12,11.16,11.12,11.15,303011.0,11.12,11.16,11.12,11.15,303011.0
2023-05-18 13:10:00,11.15,11.15,11.1,11.13,365425.0,11.15,11.15,11.1,11.13,365425.0
2023-05-18 13:20:00,11.13,11.16,11.1,11.11,429240.0,11.13,11.16,11.1,11.11,429240.0
2023-05-18 13:30:00,11.11,11.14,11.1,11.12,320003.0,11.11,11.14,11.1,11.12,320003.0
2023-05-18 13:40:00,11.11,11.13,11.09,11.12,361317.0,11.11,11.13,11.09,11.12,361317.0
2023-05-18 13:50:00,11.12,11.13,11.1,11.12,246214.0,11.12,11.13,11.1,11.12,246214.0
2023-05-18 14:00:00,11.11,11.15,11.11,11.15,245503.0,11.11,11.15,11.11,11.15,245503.0
2023-05-18 14:10:00,11.15,11.17,11.14,11.16,330992.0,11.15,11.17,11.14,11.16,330992.0
2023-05-18 14:20:00,11.16,11.19,11.14,11.17,333567.0,11.16,11.19,11.14,11.17,333567.0
2023-05-18 14:30:00,11.17,11.21,11.16,11.19,325693.0,11.17,11.21,11.16,11.19,325693.0
2023-05-18 14:40:00,11.2,11.21,11.18,11.21,439651.0,11.2,11.21,11.18,11.21,439651.0
2023-05-18 14:50:00,11.21,11.23,11.19,11.21,474725.0,11.21,11.23,11.19,11.21,474725.0
2023-05-18 15:00:00,11.22,11.23,11.2,11.23,611097.0,11.22,11.23,11.2,11.23,611097.0
2023-05-18 15:10:00,11.23,11.25,11.22,11.25,503463.0,11.23,11.25,11.22,11.25,503463.0
2023-05-18 15:20:00,11.25,11.26,11.22,11.25,808601.0,11.25,11.26,11.22,11.25,808601.0
2023-05-18 15:30:00,11.25,11.27,11.25,11.26,700464.0,11.25,11.27,11.25,11.26,700464.0
2023-05-18 15:40:00,11.27,11.3,11.25,11.3,1174274.0,11.27,11.3,11.25,11.3,1174274.0
2023-05-18 15:50:00,11.29,11.32,11.27,11.27,3255384.0,11.29,11.32,11.27,11.27,3255384.0
2023-05-19 09:30:00,11.17,11.22,11.11,11.19,1765737.0,11.17,11.22,11.11,11.19,1765737.0
2023-05-19 09:40:00,11.19,11.2,11.1,11.12,948120.0,11.19,11.2,11.1,11.12,948120.0
2023-05-19 09:50:00,11.12,11.21,11.11,11.18,700457.0,11.12,11.21,11.11,11.18,700457.0
2023-05-19 10:00:00,11.19,11.19,11.11,11.16,837076.0,11.19,11.19,11.11,11.16,837076.0
2023-05-19 10:10:00,11.15,11.15,11.09,11.13,762870.0,11.15,11.15,11.09,11.13,762870.0
2023-05-19 10:20:00,11.13,11.15,11.1,11.15,421995.0,11.13,11.15,11.1,11.15,421995.0
2023-05-19 10:30:00,11.15,11.16,11.1,11.11,576064.0,11.15,11.16,11.1,11.11,576064.0
2023-05-19 10:40:00,11.11,11.13,11.06,11.08,877847.0,11.11,11.13,11.06,11.08,877847.0
2023-05-19 10:50:00,11.08,11.1,11.07,11.08,528502.0,11.08,11.1,11.07,11.08,528502.0
2023-05-19 11:00:00,11.07,11.12,11.06,11.07,719719.0,11.07,11.12,11.06,11.07,719719.0
2023-05-19 11:10:00,11.07,11.1,11.01,11.02,998956.0,11.07,11.1,11.01,11.02,998956.0
2023-05-19 11:20:00,11.03,11.05,11.01,11.02,651416.0,11.03,11.05,11.01,11.02,651416.0
2023-05-19 11:30:00,11.01,11.02,10.92,10.94,1200729.0,11.01,11.02,10.92,10.94,1200729.0
2023-05-19 11:40:00,10.94,10.97,10.92,10.93,932902.0,10.94,10.97,10.92,10.93,932902.0
2023-05-19 11:50:00,10.93,10.93,10.86,10.88,1045921.0,10.93,10.93,10.86,10.88,1045921.0
2023-05-19 12:00:00,10.88,10.9,10.82,10.85,866563.0,10.88,10.9,10.82,10.85,866563.0
2023-05-19 12:10:00,10.86,10.88,10.84,10.86,475108.0,10.86,10.88,10.84,10.86,475108.0
2023-05-19 12:20:00,10.85,10.88,10.85,10.85,424535.0,10.85,10.88,10.85,10.85,424535.0
2023-05-19 12:30:00,10.85,10.88,10.81,10.87,799711.0,10.85,10.88,10.81,10.87,799711.0
2023-05-19 12:40:00,10.86,10.89,10.83,10.85,418754.0,10.86,10.89,10.83,10.85,418754.0
2023-05-19 12:50:00,10.85,10.91,10.83,10.91,502112.0,10.85,10.91,10.83,10.91,502112.0
2023-05-19 13:00:00,10.91,10.95,10.9,10.94,503223.0,10.91,10.95,10.9,10.94,503223.0
2023-05-19 13:10:00,10.94,10.96,10.92,10.95,327516.0,10.94,10.96,10.92,10.95,327516.0
2023-05-19 13:20:00,10.95,10.99,10.95,10.98,379209.0,10.95,10.99,10.95,10.98,379209.0
2023-05-19 13:30:00,10.97,10.99,10.91,10.92,665361.0,10.97,10.99,10.91,10.92,665361.0
2023-05-19 13:40:00,10.92,10.95,10.9,10.95,288681.0,10.92,10.95,10.9,10.95,288681.0
2023-05-19 13:50:00,10.95,10.95,10.92,10.92,242322.0,10.95,10.95,10.92,10.92,242322.0
2023-05-19 14:00:00,10.93,10.94,10.91,10.92,217588.0,10.93,10.94,10.91,10.92,217588.0
2023-05-19 14:10:00,10.91,10.95,10.89,10.94,464962.0,10.91,10.95,10.89,10.94,464962.0
2023-05-19 14:20:00,10.94,10.96,10.91,10.91,197758.0,10.94,10.96,10.91,10.91,197758.0
2023-05-19 14:30:00,10.91,10.94,10.9,10.93,232370.0,10.91,10.94,10.9,10.93,232370.0
2023-05-19 14:40:00,10.94,10.95,10.9,10.91,422366.0,10.94,10.95,10.9,10.91,422366.0
2023-05-19 14:50:00,10.91,10.95,10.9,10.95,342674.0,10.91,10.95,10.9,10.95,342674.0
2023-05-19 15:00:00,10.95,10.95,10.9,10.91,384804.0,10.95,10.95,10.9,10.91,384804.0
2023-05-19 15:10:00,10.91,10.92,10.89,10.9,392039.0,10.91,10.92,10.89,10.9,392039.0
2023-05-19 15:20:00,10.91,10.93,10.89,10.91,448704.0,10.91,10.93,10.89,10.91,448704.0
2023-05-19 15:30:00,10.91,10.93,10.9,10.91,440296.0,10.91,10.93,10.9,10.91,440296.0
2023-05-19 15:40:00,10.91,10.95,10.91,10.94,861142.0,10.91,10.95,10.91,10.94,861142.0
2023-05-19 15:50:00,10.93,10.95,10.93,10.94,1739888.0,10.93,10.95,10.93,10.94,1739888.0
2023-05-22 09:30:00,11.07,11.1,10.88,10.91,1746507.0,11.07,11.1,10.88,10.91,1746507.0
2023-05-22 09:40:00,10.91,10.96,10.83,10.91,753980.0,10.91,10.96,10.83,10.91,753980.0
2023-05-22 09:50:00,10.91,11.0,10.9,10.98,789691.0,10.91,11.0,10.9,10.98,789691.0
2023-05-22 10:00:00,10.99,11.04,10.94,11.0,763699.0,10.99,11.04,10.94,11.0,763699.0
2023-05-22 10:10:00,11.0,11.11,10.98,11.1,848007.0,11.0,11.11,10.98,11.1,848007.0
2023-05-22 10:20:00,11.1,11.11,11.04,11.09,654465.0,11.1,11.11,11.04,11.09,654465.0
2023-05-22 10:30:00,11.09,11.16,11.07,11.15,980780.0,11.09,11.16,11.07,11.15,980780.0
2023-05-22 10:40:00,11.14,11.18,11.1,11.16,951537.0,11.14,11.18,11.1,11.16,951537.0
2023-05-22 10:50:00,11.16,11.18,11.11,11.18,537946.0,11.16,11.18,11.11,11.18,537946.0
2023-05-22 11:00:00,11.18,11.23,11.16,11.21,887948.0,11.18,11.23,11.16,11.21,887948.0
2023-05-22 11:10:00,11.21,11.21,11.16,11.18,536767.0,11.21,11.21,11.16,11.18,536767.0
2023-05-22 11:20:00,11.18,11.23,11.17,11.23,394220.0,11.18,11.23,11.17,11.23,394220.0
2023-05-22 11:30:00,11.22,11.24,11.18,11.19,374625.0,11.22,11.24,11.18,11.19,374625.0
2023-05-22 11:40:00,11.19,11.23,11.18,11.21,336343.0,11.19,11.23,11.18,11.21,336343.0
2023-05-22 11:50:00,11.21,11.25,11.21,11.25,496014.0,11.21,11.25,11.21,11.25,496014.0
2023-05-22 12:00:00,11.25,11.27,11.21,11.26,723870.0,11.25,11.27,11.21,11.26,723870.0
2023-05-22 12:10:00,11.26,11.26,11.24,11.26,344329.0,11.26,11.26,11.24,11.26,344329.0
2023-05-22 12:20:00,11.26,11.26,11.23,11.25,454581.0,11.26,11.26,11.23,11.25,454581.0
2023-05-22 12:30:00,11.26,11.28,11.23,11.26,445328.0,11.26,11.28,11.23,11.26,445328.0
2023-05-22 12:40:00,11.26,11.28,11.25,11.26,202182.0,11.26,11.28,11.25,11.26,202182.0
2023-05-22 12:50:00,11.27,11.28,11.26,11.27,185498.0,11.27,11.28,11.26,11.27,185498.0
2023-05-22 13:00:00,11.27,11.28,11.26,11.27,225229.0,11.27,11.28,11.26,11.27,225229.0
2023-05-22 13:10:00,11.26,11.27,11.22,11.26,606452.0,11.26,11.27,11.22,11.26,606452.0
2023-05-22 13:20:00,11.26,11.26,11.24,11.25,173503.0,11.26,11.26,11.24,11.25,173503.0
2023-05-22 13:30:00,11.25,11.26,11.24,11.26,110162.0,11.25,11.26,11.24,11.26,110162.0
2023-05-22 13:40:00,11.26,11.27,11.24,11.26,360788.0,11.26,11.27,11.24,11.26,360788.0
2023-05-22 13:50:00,11.27,11.28,11.24,11.25,307588.0,11.27,11.28,11.24,11.25,307588.0
2023-05-22 14:00:00,11.25,11.25,11.22,11.23,310205.0,11.25,11.25,11.22,11.23,310205.0
2023-05-22 14:10:00,11.23,11.25,11.22,11.25,399158.0,11.23,11.25,11.22,11.25,399158.0
2023-05-22 14:20:00,11.25,11.27,11.23,11.26,244679.0,11.25,11.27,11.23,11.26,244679.0
2023-05-22 14:30:00,11.26,11.26,11.24,11.25,102816.0,11.26,11.26,11.24,11.25,102816.0
2023-05-22 14:40:00,11.25,11.27,11.24,11.26,144361.0,11.25,11.27,11.24,11.26,144361.0
2023-05-22 14:50:00,11.26,11.27,11.24,11.27,338339.0,11.26,11.27,11.24,11.27,338339.0
2023-05-22 15:00:00,11.26,11.28,11.25,11.25,208048.0,11.26,11.28,11.25,11.25,208048.0
2023-05-22 15:10:00,11.25,11.27,11.24,11.25,494313.0,11.25,11.27,11.24,11.25,494313.0
2023-05-22 15:20:00,11.24,11.25,11.17,11.2,591092.0,11.24,11.25,11.17,11.2,591092.0
2023-05-22 15:30:00,11.2,11.22,11.18,11.21,726153.0,11.2,11.22,11.18,11.21,726153.0
2023-05-22 15:40:00,11.21,11.23,11.21,11.21,1016994.0,11.21,11.23,11.21,11.21,1016994.0
2023-05-22 15:50:00,11.22,11.23,11.2,11.23,1777713.0,11.22,11.23,11.2,11.23,1777713.0
2023-05-23 09:30:00,11.12,11.25,11.12,11.2,1683641.0,11.12,11.25,11.12,11.2,1683641.0
2023-05-23 09:40:00,11.2,11.28,11.17,11.28,503915.0,11.2,11.28,11.17,11.28,503915.0
2023-05-23 09:50:00,11.27,11.38,11.23,11.37,1227158.0,11.27,11.38,11.23,11.37,1227158.0
2023-05-23 10:00:00,11.37,11.47,11.36,11.45,1322392.0,11.37,11.47,11.36,11.45,1322392.0
2023-05-23 10:10:00,11.46,11.46,11.36,11.43,730827.0,11.46,11.46,11.36,11.43,730827.0
2023-05-23 10:20:00,11.43,11.52,11.4,11.51,1431631.0,11.43,11.52,11.4,11.51,1431631.0
2023-05-23 10:30:00,11.51,11.52,11.46,11.48,965382.0,11.51,11.52,11.46,11.48,965382.0
2023-05-23 10:40:00,11.47,11.53,11.45,11.52,838448.0,11.47,11.53,11.45,11.52,838448.0
2023-05-23 10:50:00,11.52,11.52,11.46,11.5,728825.0,11.52,11.52,11.46,11.5,728825.0
2023-05-23 11:00:00,11.49,11.5,11.45,11.49,544808.0,11.49,11.5,11.45,11.49,544808.0
2023-05-23 11:10:00,11.48,11.5,11.45,11.46,479242.0,11.48,11.5,11.45,11.46,479242.0
2023-05-23 11:20:00,11.46,11.46,11.4,11.42,1050268.0,11.46,11.46,11.4,11.42,1050268.0
2023-05-23 11:30:00,11.43,11.43,11.31,11.31,1151916.0,11.43,11.43,11.31,11.31,1151916.0
2023-05-23 11:40:00,11.31,11.33,11.29,11.3,783880.0,11.31,11.33,11.29,11.3,783880.0
2023-05-23 11:50:00,11.3,11.32,11.25,11.31,993329.0,11.3,11.32,11.25,11.31,993329.0
2023-05-23 12:00:00,11.3,11.34,11.3,11.32,457578.0,11.3,11.34,11.3,11.32,457578.0
2023-05-23 12:10:00,11.32,11.36,11.28,11.29,459837.0,11.32,11.36,11.28,11.29,459837.0
2023-05-23 12:20:00,11.29,11.29,11.22,11.22,505731.0,11.29,11.29,11.22,11.22,505731.0
2023-05-23 12:30:00,11.23,11.23,11.14,11.16,760847.0,11.23,11.23,11.14,11.16,760847.0
2023-05-23 12:40:00,11.15,11.16,11.09,11.13,630763.0,11.15,11.16,11.09,11.13,630763.0
2023-05-23 12:50:00,11.13,11.16,11.11,11.13,519036.0,11.13,11.16,11.11,11.13,519036.0
2023-05-23 13:00:00,11.13,11.18,11.11,11.18,306850.0,11.13,11.18,11.11,11.18,306850.0
2023-05-23 13:10:00,11.18,11.22,11.16,11.21,309407.0,11.18,11.22,11.16,11.21,309407.0
2023-05-23 13:20:00,11.2,11.21,11.15,11.16,252716.0,11.2,11.21,11.15,11.16,252716.0
2023-05-23 13:30:00,11.15,11.15,11.11,11.15,426770.0,11.15,11.15,11.11,11.15,426770.0
2023-05-23 13:40:00,11.15,11.19,11.14,11.17,270328.0,11.15,11.19,11.14,11.17,270328.0
2023-05-23 13:50:00,11.17,11.2,11.14,11.17,271077.0,11.17,11.2,11.14,11.17,271077.0
2023-05-23 14:00:00,11.17,11.22,11.17,11.2,337988.0,11.17,11.22,11.17,11.2,337988.0
2023-05-23 14:10:00,11.2,11.2,11.13,11.13,567048.0,11.2,11.2,11.13,11.13,567048.0
2023-05-23 14:20:00,11.13,11.15,11.06,11.09,1714592.0,11.13,11.15,11.06,11.09,1714592.0
2023-05-23 14:30:00,11.09,11.12,11.05,11.07,626426.0,11.09,11.12,11.05,11.07,626426.0
2023-05-23 14:40:00,11.08,11.12,11.06,11.1,411960.0,11.08,11.12,11.06,11.1,411960.0
2023-05-23 14:50:00,11.1,11.12,11.09,11.11,317980.0,11.1,11.12,11.09,11.11,317980.0
2023-05-23 15:00:00,11.12,11.13,11.08,11.1,616010.0,11.12,11.13,11.08,11.1,616010.0
2023-05-23 15:10:00,11.1,11.13,11.05,11.05,794743.0,11.1,11.13,11.05,11.05,794743.0
2023-05-23 15:20:00,11.05,11.1,11.05,11.1,330899.0,11.05,11.1,11.05,11.1,330899.0
2023-05-23 15:30:00,11.1,11.11,11.07,11.09,511911.0,11.1,11.11,11.07,11.09,511911.0
2023-05-23 15:40:00,11.09,11.1,11.06,11.07,539506.0,11.09,11.1,11.06,11.07,539506.0
2023-05-23 15:50:00,11.07,11.09,11.02,11.04,1846191.0,11.07,11.09,11.02,11.04,1846191.0
2023-05-24 09:30:00,10.84,10.86,10.74,10.82,2605123.0,10.84,10.86,10.74,10.82,2605123.0
2023-05-24 09:40:00,10.81,10.83,10.72,10.73,1504907.0,10.81,10.83,10.72,10.73,1504907.0
2023-05-24 09:50:00,10.74,10.75,10.62,10.67,1725797.0,10.74,10.75,10.62,10.67,1725797.0
2023-05-24 10:00:00,10.67,10.67,10.46,10.46,1793867.0,10.67,10.67,10.46,10.46,1793867.0
2023-05-24 10:10:00,10.46,10.54,10.46,10.5,1399323.0,10.46,10.54,10.46,10.5,1399323.0
2023-05-24 10:20:00,10.5,10.51,10.4,10.42,1295054.0,10.5,10.51,10.4,10.42,1295054.0
2023-05-24 10:30:00,10.43,10.5,10.42,10.47,875628.0,10.43,10.5,10.42,10.47,875628.0
2023-05-24 10:40:00,10.47,10.51,10.4,10.41,1854997.0,10.47,10.51,10.4,10.41,1854997.0
2023-05-24 10:50:00,10.41,10.52,10.38,10.49,1179241.0,10.41,10.52,10.38,10.49,1179241.0
2023-05-24 11:00:00,10.49,10.53,10.46,10.5,824381.0,10.49,10.53,10.46,10.5,824381.0
2023-05-24 11:10:00,10.5,10.56,10.49,10.52,981039.0,10.5,10.56,10.49,10.52,981039.0
2023-05-24 11:20:00,10.51,10.59,10.51,10.56,669012.0,10.51,10.59,10.51,10.56,669012.0
2023-05-24 11:30:00,10.56,10.58,10.51,10.54,658807.0,10.56,10.58,10.51,10.54,658807.0
2023-05-24 11:40:00,10.54,10.58,10.52,10.57,574347.0,10.54,10.58,10.52,10.57,574347.0
2023-05-24 11:50:00,10.57,10.63,10.57,10.61,481853.0,10.57,10.63,10.57,10.61,481853.0
2023-05-24 12:00:00,10.62,10.67,10.61,10.65,492047.0,10.62,10.67,10.61,10.65,492047.0
2023-05-24 12:10:00,10.65,10.65,10.58,10.59,469800.0,10.65,10.65,10.58,10.59,469800.0
2023-05-24 12:20:00,10.59,10.59,10.55,10.57,294986.0,10.59,10.59,10.55,10.57,294986.0
2023-05-24 12:30:00,10.57,10.6,10.55,10.59,321981.0,10.57,10.6,10.55,10.59,321981.0
2023-05-24 12:40:00,10.6,10.63,10.58,10.59,308774.0,10.6,10.63,10.58,10.59,308774.0
2023-05-24 12:50:00,10.59,10.61,10.57,10.58,360170.0,10.59,10.61,10.57,10.58,360170.0
2023-05-24 13:00:00,10.58,10.58,10.53,10.54,480695.0,10.58,10.58,10.53,10.54,480695.0
2023-05-24 13:10:00,10.54,10.56,10.52,10.56,255507.0,10.54,10.56,10.52,10.56,255507.0
2023-05-24 13:20:00,10.55,10.59,10.54,10.57,350864.0,10.55,10.59,10.54,10.57,350864.0
2023-05-24 13:30:00,10.57,10.6,10.56,10.6,196356.0,10.57,10.6,10.56,10.6,196356.0
2023-05-24 13:40:00,10.6,10.64,10.58,10.63,488031.0,10.6,10.64,10.58,10.63,488031.0
2023-05-24 13:50:00,10.62,10.65,10.61,10.64,326939.0,10.62,10.65,10.61,10.64,326939.0
2023-05-24 14:00:00,10.65,10.66,10.62,10.65,428135.0,10.65,10.66,10.62,10.65,428135.0
2023-05-24 14:10:00,10.65,10.68,10.62,10.63,361552.0,10.65,10.68,10.62,10.63,361552.0
2023-05-24 14:20:00,10.63,10.67,10.62,10.65,323735.0,10.63,10.67,10.62,10.65,323735.0
2023-05-24 14:30:00,10.65,10.67,10.64,10.66,199142.0,10.65,10.67,10.64,10.66,199142.0
2023-05-24 14:40:00,10.66,10.68,10.64,10.66,347142.0,10.66,10.68,10.64,10.66,347142.0
2023-05-24 14:50:00,10.65,10.67,10.62,10.63,432225.0,10.65,10.67,10.62,10.63,432225.0
2023-05-24 15:00:00,10.63,10.66,10.61,10.64,403493.0,10.63,10.66,10.61,10.64,403493.0
2023-05-24 15:10:00,10.65,10.69,10.63,10.69,382888.0,10.65,10.69,10.63,10.69,382888.0
2023-05-24 15:20:00,10.69,10.71,10.68,10.7,746257.0,10.69,10.71,10.68,10.7,746257.0
2023-05-24 15:30:00,10.7,10.76,10.69,10.72,832654.0,10.7,10.76,10.69,10.72,832654.0
2023-05-24 15:40:00,10.72,10.73,10.69,10.71,694876.0,10.72,10.73,10.69,10.71,694876.0
2023-05-24 15:50:00,10.71,10.72,10.65,10.68,2186553.0,10.71,10.72,10.65,10.68,2186553.0
2023-05-25 09:30:00,11.0,11.22,10.95,11.05,4534523.0,11.0,11.22,10.95,11.05,4534523.0
2023-05-25 09:40:00,11.05,11.2,10.99,11.12,2731893.0,11.05,11.2,10.99,11.12,2731893.0
2023-05-25 09:50:00,11.12,11.18,11.05,11.15,1329336.0,11.12,11.18,11.05,11.15,1329336.0
2023-05-25 10:00:00,11.14,11.21,11.01,11.01,1771759.0,11.14,11.21,11.01,11.01,1771759.0
2023-05-25 10:10:00,11.01,11.02,10.93,10.93,1225908.0,11.01,11.02,10.93,10.93,1225908.0
2023-05-25 10:20:00,10.94,10.99,10.9,10.96,1145075.0,10.94,10.99,10.9,10.96,1145075.0
2023-05-25 10:30:00,10.96,11.02,10.95,10.99,780784.0,10.96,11.02,10.95,10.99,780784.0
2023-05-25 10:40:00,10.99,11.05,10.98,10.99,943091.0,10.99,11.05,10.98,10.99,943091.0
2023-05-25 10:50:00,10.99,11.05,10.96,11.04,687484.0,10.99,11.05,10.96,11.04,687484.0
2023-05-25 11:00:00,11.04,11.06,10.96,10.98,832710.0,11.04,11.06,10.96,10.98,832710.0
2023-05-25 11:10:00,10.97,11.02,10.96,10.98,782402.0,10.97,11.02,10.96,10.98,782402.0
2023-05-25 11:20:00,10.98,11.01,10.97,10.99,689577.0,10.98,11.01,10.97,10.99,689577.0
2023-05-25 11:30:00,10.99,10.99,10.94,10.96,552570.0,10.99,10.99,10.94,10.96,552570.0
2023-05-25 11:40:00,10.96,10.96,10.9,10.94,740287.0,10.96,10.96,10.9,10.94,740287.0
2023-05-25 11:50:00,10.94,10.97,10.92,10.95,537048.0,10.94,10.97,10.92,10.95,537048.0
2023-05-25 12:00:00,10.95,10.95,10.88,10.88,565471.0,10.95,10.95,10.88,10.88,565471.0
2023-05-25 12:10:00,10.88,10.91,10.87,10.88,657045.0,10.88,10.91,10.87,10.88,657045.0
2023-05-25 12:20:00,10.88,10.91,10.87,10.91,475904.0,10.88,10.91,10.87,10.91,475904.0
2023-05-25 12:30:00,10.91,10.93,10.87,10.93,469828.0,10.91,10.93,10.87,10.93,469828.0
2023-05-25 12:40:00,10.93,10.99,10.92,10.98,462666.0,10.93,10.99,10.92,10.98,462666.0
2023-05-25 12:50:00,10.97,10.99,10.93,10.94,331427.0,10.97,10.99,10.93,10.94,331427.0
2023-05-25 13:00:00,10.95,10.97,10.91,10.96,242514.0,10.95,10.97,10.91,10.96,242514.0
2023-05-25 13:10:00,10.95,11.01,10.94,10.99,386329.0,10.95,11.01,10.94,10.99,386329.0
2023-05-25 13:20:00,10.99,11.01,10.98,11.0,380613.0,10.99,11.01,10.98,11.0,380613.0
2023-05-25 13:30:00,11.0,11.05,10.99,11.05,448234.0,11.0,11.05,10.99,11.05,448234.0
2023-05-25 13:40:00,11.04,11.08,11.02,11.08,504780.0,11.04,11.08,11.02,11.08,504780.0
2023-05-25 13:50:00,11.08,11.09,11.04,11.06,433209.0,11.08,11.09,11.04,11.06,433209.0
2023-05-25 14:00:00,11.06,11.11,11.06,11.07,674528.0,11.06,11.11,11.06,11.07,674528.0
2023-05-25 14:10:00,11.06,11.08,11.03,11.04,1189197.0,11.06,11.08,11.03,11.04,1189197.0
2023-05-25 14:20:00,11.05,11.06,11.02,11.03,692894.0,11.05,11.06,11.02,11.03,692894.0
2023-05-25 14:30:00,11.03,11.04,10.97,11.0,621314.0,11.03,11.04,10.97,11.0,621314.0
2023-05-25 14:40:00,11.0,11.01,10.97,10.99,634737.0,11.0,11.01,10.97,10.99,634737.0
2023-05-25 14:50:00,10.99,11.01,10.98,10.99,610689.0,10.99,11.01,10.98,10.99,610689.0
2023-05-25 15:00:00,10.99,11.02,10.97,11.0,563317.0,10.99,11.02,10.97,11.0,563317.0
2023-05-25 15:10:00,11.0,11.03,10.97,10.99,551733.0,11.0,11.03,10.97,10.99,551733.0
2023-05-25 15:20:00,10.99,11.04,10.98,11.04,562772.0,10.99,11.04,10.98,11.04,562772.0
2023-05-25 15:30:00,11.04,11.07,11.02,11.04,1310273.0,11.04,11.07,11.02,11.04,1310273.0
2023-05-25 15:40:00,11.04,11.05,11.01,11.02,866040.0,11.04,11.05,11.01,11.02,866040.0
2023-05-25 15:50:00,11.02,11.03,10.98,11.0,2288047.0,11.02,11.03,10.98,11.0,2288047.0
2023-05-26 09:30:00,11.15,11.37,11.15,11.27,3043939.0,11.15,11.37,11.15,11.27,3043939.0
2023-05-26 09:40:00,11.27,11.32,11.22,11.24,1625792.0,11.27,11.32,11.22,11.24,1625792.0
2023-05-26 09:50:00,11.24,11.27,11.15,11.16,755805.0,11.24,11.27,11.15,11.16,755805.0
2023-05-26 10:00:00,11.17,11.25,11.16,11.21,818251.0,11.17,11.25,11.16,11.21,818251.0
2023-05-26 10:10:00,11.21,11.23,11.15,11.23,646293.0,11.21,11.23,11.15,11.23,646293.0
2023-05-26 10:20:00,11.23,11.26,11.2,11.21,549423.0,11.23,11.26,11.2,11.21,549423.0
2023-05-26 10:30:00,11.21,11.24,11.18,11.23,703144.0,11.21,11.24,11.18,11.23,703144.0
2023-05-26 10:40:00,11.23,11.28,11.22,11.28,909924.0,11.23,11.28,11.22,11.28,909924.0
2023-05-26 10:50:00,11.28,11.33,11.27,11.28,1052028.0,11.28,11.33,11.27,11.28,1052028.0
2023-05-26 11:00:00,11.28,11.28,11.24,11.28,783500.0,11.28,11.28,11.24,11.28,783500.0
2023-05-26 11:10:00,11.28,11.28,11.19,11.2,862872.0,11.28,11.28,11.19,11.2,862872.0
2023-05-26 11:20:00,11.2,11.22,11.18,11.19,452201.0,11.2,11.22,11.18,11.19,452201.0
2023-05-26 11:30:00,11.19,11.22,11.16,11.2,549267.0,11.19,11.22,11.16,11.2,549267.0
2023-05-26 11:40:00,11.2,11.24,11.19,11.21,390260.0,11.2,11.24,11.19,11.21,390260.0
2023-05-26 11:50:00,11.21,11.22,11.16,11.17,488703.0,11.21,11.22,11.16,11.17,488703.0
2023-05-26 12:00:00,11.17,11.27,11.15,11.26,835804.0,11.17,11.27,11.15,11.26,835804.0
2023-05-26 12:10:00,11.27,11.29,11.24,11.25,602416.0,11.27,11.29,11.24,11.25,602416.0
2023-05-26 12:20:00,11.25,11.28,11.24,11.27,539679.0,11.25,11.28,11.24,11.27,539679.0
2023-05-26 12:30:00,11.27,11.28,11.21,11.21,391954.0,11.27,11.28,11.21,11.21,391954.0
2023-05-26 12:40:00,11.21,11.23,11.17,11.19,526690.0,11.21,11.23,11.17,11.19,526690.0
2023-05-26 12:50:00,11.19,11.22,11.17,11.2,390116.0,11.19,11.22,11.17,11.2,390116.0
2023-05-26 13:00:00,11.2,11.24,11.19,11.24,299088.0,11.2,11.24,11.19,11.24,299088.0
2023-05-26 13:10:00,11.24,11.25,11.2,11.21,384961.0,11.24,11.25,11.2,11.21,384961.0
2023-05-26 13:20:00,11.21,11.22,11.17,11.19,265250.0,11.21,11.22,11.17,11.19,265250.0
2023-05-26 13:30:00,11.2,11.22,11.19,11.21,618393.0,11.2,11.22,11.19,11.21,618393.0
2023-05-26 13:40:00,11.21,11.21,11.16,11.19,335245.0,11.21,11.21,11.16,11.19,335245.0
2023-05-26 13:50:00,11.19,11.2,11.18,11.2,303553.0,11.19,11.2,11.18,11.2,303553.0
2023-05-26 14:00:00,11.2,11.22,11.19,11.21,230804.0,11.2,11.22,11.19,11.21,230804.0
2023-05-26 14:10:00,11.21,11.24,11.2,11.24,276722.0,11.21,11.24,11.2,11.24,276722.0
2023-05-26 14:20:00,11.24,11.26,11.22,11.25,439461.0,11.24,11.26,11.22,11.25,439461.0
2023-05-26 14:30:00,11.25,11.26,11.23,11.25,410281.0,11.25,11.26,11.23,11.25,410281.0
2023-05-26 14:40:00,11.25,11.28,11.24,11.27,348469.0,11.25,11.28,11.24,11.27,348469.0
2023-05-26 14:50:00,11.27,11.3,11.26,11.29,416685.0,11.27,11.3,11.26,11.29,416685.0
2023-05-26 15:00:00,11.29,11.3,11.27,11.29,775267.0,11.29,11.3,11.27,11.29,775267.0
2023-05-26 15:10:00,11.29,11.3,11.25,11.28,796969.0,11.29,11.3,11.25,11.28,796969.0
2023-05-26 15:20:00,11.28,11.3,11.26,11.28,875524.0,11.28,11.3,11.26,11.28,875524.0
2023-05-26 15:30:00,11.28,11.29,11.21,11.23,975528.0,11.28,11.29,11.21,11.23,975528.0
2023-05-26 15:40:00,11.23,11.27,11.2,11.27,923746.0,11.23,11.27,11.2,11.27,923746.0
2023-05-26 15:50:00,11.26,11.29,11.24,11.28,2250718.0,11.26,11.29,11.24,11.28,2250718.0
2023-05-30 09:30:00,11.5,11.84,11.45,11.59,4254037.0,11.5,11.84,11.45,11.59,4254037.0
2023-05-30 09:40:00,11.59,11.63,11.52,11.61,1612199.0,11.59,11.63,11.52,11.61,1612199.0
2023-05-30 09:50:00,11.61,11.67,11.46,11.51,1919290.0,11.61,11.67,11.46,11.51,1919290.0
2023-05-30 10:00:00,11.52,11.52,11.38,11.45,1392518.0,11.52,11.52,11.38,11.45,1392518.0
2023-05-30 10:10:00,11.44,11.57,11.43,11.54,950312.0,11.44,11.57,11.43,11.54,950312.0
2023-05-30 10:20:00,11.55,11.59,11.39,11.41,1071412.0,11.55,11.59,11.39,11.41,1071412.0
2023-05-30 10:30:00,11.41,11.44,11.36,11.37,1113326.0,11.41,11.44,11.36,11.37,1113326.0
2023-05-30 10:40:00,11.37,11.42,11.36,11.41,639175.0,11.37,11.42,11.36,11.41,639175.0
2023-05-30 10:50:00,11.4,11.41,11.32,11.36,767918.0,11.4,11.41,11.32,11.36,767918.0
2023-05-30 11:00:00,11.36,11.4,11.31,11.32,688784.0,11.36,11.4,11.31,11.32,688784.0
2023-05-30 11:10:00,11.32,11.33,11.27,11.27,853568.0,11.32,11.33,11.27,11.27,853568.0
2023-05-30 11:20:00,11.28,11.29,11.2,11.26,1250852.0,11.28,11.29,11.2,11.26,1250852.0
2023-05-30 11:30:00,11.26,11.29,11.22,11.29,735432.0,11.26,11.29,11.22,11.29,735432.0
2023-05-30 11:40:00,11.29,11.3,11.25,11.27,514947.0,11.29,11.3,11.25,11.27,514947.0
2023-05-30 11:50:00,11.28,11.37,11.26,11.33,807750.0,11.28,11.37,11.26,11.33,807750.0
2023-05-30 12:00:00,11.32,11.35,11.27,11.29,656426.0,11.32,11.35,11.27,11.29,656426.0
2023-05-30 12:10:00,11.29,11.34,11.27,11.33,570593.0,11.29,11.34,11.27,11.33,570593.0
2023-05-30 12:20:00,11.33,11.35,11.29,11.32,398548.0,11.33,11.35,11.29,11.32,398548.0
2023-05-30 12:30:00,11.32,11.35,11.3,11.32,360354.0,11.32,11.35,11.3,11.32,360354.0
2023-05-30 12:40:00,11.31,11.31,11.27,11.29,547489.0,11.31,11.31,11.27,11.29,547489.0
2023-05-30 12:50:00,11.29,11.34,11.29,11.33,545603.0,11.29,11.34,11.29,11.33,545603.0
2023-05-30 13:00:00,11.34,11.35,11.31,11.32,392645.0,11.34,11.35,11.31,11.32,392645.0
2023-05-30 13:10:00,11.32,11.35,11.3,11.34,383992.0,11.32,11.35,11.3,11.34,383992.0
2023-05-30 13:20:00,11.34,11.36,11.29,11.3,386319.0,11.34,11.36,11.29,11.3,386319.0
2023-05-30 13:30:00,11.3,11.34,11.28,11.32,359140.0,11.3,11.34,11.28,11.32,359140.0
2023-05-30 13:40:00,11.32,11.35,11.31,11.34,311266.0,11.32,11.35,11.31,11.34,311266.0
2023-05-30 13:50:00,11.34,11.35,11.28,11.31,320777.0,11.34,11.35,11.28,11.31,320777.0
2023-05-30 14:00:00,11.3,11.33,11.3,11.33,379956.0,11.3,11.33,11.3,11.33,379956.0
2023-05-30 14:10:00,11.33,11.35,11.32,11.34,227918.0,11.33,11.35,11.32,11.34,227918.0
2023-05-30 14:20:00,11.34,11.37,11.33,11.36,328551.0,11.34,11.37,11.33,11.36,328551.0
2023-05-30 14:30:00,11.37,11.39,11.35,11.38,307884.0,11.37,11.39,11.35,11.38,307884.0
2023-05-30 14:40:00,11.38,11.39,11.37,11.38,316784.0,11.38,11.39,11.37,11.38,316784.0
2023-05-30 14:50:00,11.39,11.39,11.35,11.36,444495.0,11.39,11.39,11.35,11.36,444495.0
2023-05-30 15:00:00,11.36,11.39,11.35,11.38,342235.0,11.36,11.39,11.35,11.38,342235.0
2023-05-30 15:10:00,11.38,11.39,11.35,11.37,460356.0,11.38,11.39,11.35,11.37,460356.0
2023-05-30 15:20:00,11.37,11.4,11.36,11.38,505365.0,11.37,11.4,11.36,11.38,505365.0
2023-05-30 15:30:00,11.38,11.41,11.38,11.38,474300.0,11.38,11.41,11.38,11.38,474300.0
2023-05-30 15:40:00,11.38,11.41,11.38,11.41,618450.0,11.38,11.41,11.38,11.41,618450.0
2023-05-30 15:50:00,11.4,11.41,11.37,11.38,1376833.0,11.4,11.41,11.37,11.38,1376833.0
2023-05-31 09:30:00,11.4,11.45,11.29,11.42,1859880.0,11.4,11.45,11.29,11.42,1859880.0
2023-05-31 09:40:00,11.41,11.42,11.22,11.23,1281621.0,11.41,11.42,11.22,11.23,1281621.0
2023-05-31 09:50:00,11.24,11.34,11.23,11.33,744120.0,11.24,11.34,11.23,11.33,744120.0
2023-05-31 10:00:00,11.33,11.33,11.16,11.19,1308161.0,11.33,11.33,11.16,11.19,1308161.0
2023-05-31 10:10:00,11.19,11.2,11.1,11.11,881385.0,11.19,11.2,11.1,11.11,881385.0
2023-05-31 10:20:00,11.1,11.11,11.03,11.07,982543.0,11.1,11.11,11.03,11.07,982543.0
2023-05-31 10:30:00,11.07,11.08,11.0,11.03,888091.0,11.07,11.08,11.0,11.03,888091.0
2023-05-31 10:40:00,11.03,11.06,11.01,11.04,713069.0,11.03,11.06,11.01,11.04,713069.0
2023-05-31 10:50:00,11.04,11.11,11.04,11.09,1387403.0,11.04,11.11,11.04,11.09,1387403.0
2023-05-31 11:00:00,11.09,11.12,11.06,11.07,584055.0,11.09,11.12,11.06,11.07,584055.0
2023-05-31 11:10:00,11.07,11.09,11.03,11.07,595262.0,11.07,11.09,11.03,11.07,595262.0
2023-05-31 11:20:00,11.07,11.12,11.06,11.07,632369.0,11.07,11.12,11.06,11.07,632369.0
2023-05-31 11:30:00,11.07,11.09,11.06,11.06,548385.0,11.07,11.09,11.06,11.06,548385.0
2023-05-31 11:40:00,11.07,11.07,11.02,11.04,719523.0,11.07,11.07,11.02,11.04,719523.0
2023-05-31 11:50:00,11.04,11.06,11.01,11.04,430255.0,11.04,11.06,11.01,11.04,430255.0
2023-05-31 12:00:00,11.04,11.08,11.0,11.02,674634.0,11.04,11.08,11.0,11.02,674634.0
2023-05-31 12:10:00,11.02,11.03,11.0,11.01,298273.0,11.02,11.03,11.0,11.01,298273.0
2023-05-31 12:20:00,11.01,11.02,10.95,10.96,1395846.0,11.01,11.02,10.95,10.96,1395846.0
2023-05-31 12:30:00,10.96,10.97,10.94,10.96,538558.0,10.96,10.97,10.94,10.96,538558.0
2023-05-31 12:40:00,10.95,11.01,10.95,10.99,451027.0,10.95,11.01,10.95,10.99,451027.0
2023-05-31 12:50:00,10.99,11.0,10.93,10.97,505766.0,10.99,11.0,10.93,10.97,505766.0
2023-05-31 13:00:00,10.97,10.98,10.95,10.98,487340.0,10.97,10.98,10.95,10.98,487340.0
2023-05-31 13:10:00,10.97,11.06,10.97,11.04,647382.0,10.97,11.06,10.97,11.04,647382.0
2023-05-31 13:20:00,11.03,11.1,11.02,11.09,475515.0,11.03,11.1,11.02,11.09,475515.0
2023-05-31 13:30:00,11.1,11.17,11.09,11.16,672983.0,11.1,11.17,11.09,11.16,672983.0
2023-05-31 13:40:00,11.16,11.18,11.1,11.11,489737.0,11.16,11.18,11.1,11.11,489737.0
2023-05-31 13:50:00,11.11,11.17,11.11,11.17,295774.0,11.11,11.17,11.11,11.17,295774.0
2023-05-31 14:00:00,11.17,11.18,11.13,11.16,461268.0,11.17,11.18,11.13,11.16,461268.0
2023-05-31 14:10:00,11.17,11.17,11.13,11.15,363267.0,11.17,11.17,11.13,11.15,363267.0
2023-05-31 14:20:00,11.15,11.17,11.13,11.16,533377.0,11.15,11.17,11.13,11.16,533377.0
2023-05-31 14:30:00,11.16,11.17,11.14,11.15,413047.0,11.16,11.17,11.14,11.15,413047.0
2023-05-31 14:40:00,11.16,11.17,11.13,11.13,333612.0,11.16,11.17,11.13,11.13,333612.0
2023-05-31 14:50:00,11.13,11.14,11.1,11.13,448212.0,11.13,11.14,11.1,11.13,448212.0
2023-05-31 15:00:00,11.14,11.15,11.08,11.09,479131.0,11.14,11.15,11.08,11.09,479131.0
2023-05-31 15:10:00,11.09,11.11,11.07,11.1,497047.0,11.09,11.11,11.07,11.1,497047.0
2023-05-31 15:20:00,11.09,11.12,11.08,11.11,536385.0,11.09,11.12,11.08,11.11,536385.0
2023-05-31 15:30:00,11.11,11.15,11.1,11.15,518373.0,11.11,11.15,11.1,11.15,518373.0
2023-05-31 15:40:00,11.15,11.19,11.14,11.17,1155154.0,11.15,11.19,11.14,11.17,1155154.0
2023-05-31 15:50:00,11.17,11.24,11.16,11.23,2388059.0,11.17,11.24,11.16,11.23,2388059.0
2023-06-01 09:30:00,11.32,11.37,11.24,11.37,1391556.0,11.32,11.37,11.24,11.37,1391556.0
2023-06-01 09:40:00,11.37,11.37,11.2,11.22,1337860.0,11.37,11.37,11.2,11.22,1337860.0
2023-06-01 09:50:00,11.22,11.37,11.21,11.37,1144819.0,11.22,11.37,11.21,11.37,1144819.0
2023-06-01 10:00:00,11.36,11.48,11.33,11.42,1250457.0,11.36,11.48,11.33,11.42,1250457.0
2023-06-01 10:10:00,11.42,11.47,11.4,11.45,969520.0,11.42,11.47,11.4,11.45,969520.0
2023-06-01 10:20:00,11.45,11.45,11.39,11.43,888294.0,11.45,11.45,11.39,11.43,888294.0
2023-06-01 10:30:00,11.44,11.51,11.41,11.51,1192120.0,11.44,11.51,11.41,11.51,1192120.0
2023-06-01 10:40:00,11.51,11.72,11.5,11.68,1836667.0,11.51,11.72,11.5,11.68,1836667.0
2023-06-01 10:50:00,11.68,11.74,11.65,11.68,1253083.0,11.68,11.74,11.65,11.68,1253083.0
2023-06-01 11:00:00,11.69,11.72,11.65,11.65,924373.0,11.69,11.72,11.65,11.65,924373.0
2023-06-01 11:10:00,11.64,11.66,11.59,11.62,1353182.0,11.64,11.66,11.59,11.62,1353182.0
2023-06-01 11:20:00,11.61,11.65,11.58,11.63,535032.0,11.61,11.65,11.58,11.63,535032.0
2023-06-01 11:30:00,11.63,11.7,11.62,11.67,603862.0,11.63,11.7,11.62,11.67,603862.0
2023-06-01 11:40:00,11.68,11.7,11.65,11.68,424852.0,11.68,11.7,11.65,11.68,424852.0
2023-06-01 11:50:00,11.68,11.7,11.67,11.7,553964.0,11.68,11.7,11.67,11.7,553964.0
2023-06-01 12:00:00,11.7,11.75,11.68,11.71,789622.0,11.7,11.75,11.68,11.71,789622.0
2023-06-01 12:10:00,11.71,11.75,11.7,11.74,708546.0,11.71,11.75,11.7,11.74,708546.0
2023-06-01 12:20:00,11.74,11.77,11.73,11.73,984838.0,11.74,11.77,11.73,11.73,984838.0
2023-06-01 12:30:00,11.73,11.75,11.68,11.73,1248283.0,11.73,11.75,11.68,11.73,1248283.0
2023-06-01 12:40:00,11.73,11.75,11.7,11.73,393457.0,11.73,11.75,11.7,11.73,393457.0
2023-06-01 12:50:00,11.74,11.79,11.73,11.79,703632.0,11.74,11.79,11.73,11.79,703632.0
2023-06-01 13:00:00,11.79,11.79,11.76,11.76,655214.0,11.79,11.79,11.76,11.76,655214.0
2023-06-01 13:10:00,11.76,11.79,11.72,11.74,472667.0,11.76,11.79,11.72,11.74,472667.0
2023-06-01 13:20:00,11.74,11.79,11.73,11.76,548889.0,11.74,11.79,11.73,11.76,548889.0
2023-06-01 13:30:00,11.76,11.77,11.72,11.75,352982.0,11.76,11.77,11.72,11.75,352982.0
2023-06-01 13:40:00,11.76,11.78,11.75,11.78,262082.0,11.76,11.78,11.75,11.78,262082.0
2023-06-01 13:50:00,11.78,11.79,11.73,11.74,403337.0,11.78,11.79,11.73,11.74,403337.0
2023-06-01 14:00:00,11.74,11.78,11.72,11.78,300308.0,11.74,11.78,11.72,11.78,300308.0
2023-06-01 14:10:00,11.78,11.79,11.73,11.75,412359.0,11.78,11.79,11.73,11.75,412359.0
2023-06-01 14:20:00,11.75,11.84,11.74,11.84,941756.0,11.75,11.84,11.74,11.84,941756.0
2023-06-01 14:30:00,11.83,11.85,11.82,11.84,866174.0,11.83,11.85,11.82,11.84,866174.0
2023-06-01 14:40:00,11.85,11.88,11.84,11.86,721736.0,11.85,11.88,11.84,11.86,721736.0
2023-06-01 14:50:00,11.86,11.88,11.84,11.88,601132.0,11.86,11.88,11.84,11.88,601132.0
2023-06-01 15:00:00,11.88,11.93,11.87,11.89,812694.0,11.88,11.93,11.87,11.89,812694.0
2023-06-01 15:10:00,11.9,11.9,11.86,11.87,584482.0,11.9,11.9,11.86,11.87,584482.0
2023-06-01 15:20:00,11.86,11.87,11.8,11.82,979292.0,11.86,11.87,11.8,11.82,979292.0
2023-06-01 15:30:00,11.82,11.84,11.79,11.81,1406163.0,11.82,11.84,11.79,11.81,1406163.0
2023-06-01 15:40:00,11.82,11.88,11.8,11.87,1474843.0,11.82,11.88,11.8,11.87,1474843.0
2023-06-01 15:50:00,11.86,11.87,11.82,11.85,2431296.0,11.86,11.87,11.82,11.85,2431296.0
2023-06-02 09:30:00,12.02,12.2,11.99,12.19,3186159.0,12.02,12.2,11.99,12.19,3186159.0
2023-06-02 09:40:00,12.19,12.2,12.02,12.04,2280847.0,12.19,12.2,12.02,12.04,2280847.0
2023-06-02 09:50:00,12.03,12.05,11.9,11.95,1747487.0,12.03,12.05,11.9,11.95,1747487.0
2023-06-02 10:00:00,11.96,12.04,11.94,11.97,959332.0,11.96,12.04,11.94,11.97,959332.0
2023-06-02 10:10:00,11.98,12.06,11.95,12.05,881851.0,11.98,12.06,11.95,12.05,881851.0
2023-06-02 10:20:00,12.05,12.08,11.99,12.08,738170.0,12.05,12.08,11.99,12.08,738170.0
2023-06-02 10:30:00,12.08,12.09,12.03,12.08,731311.0,12.08,12.09,12.03,12.08,731311.0
2023-06-02 10:40:00,12.07,12.14,12.06,12.13,693807.0,12.07,12.14,12.06,12.13,693807.0
2023-06-02 10:50:00,12.13,12.13,12.08,12.12,715742.0,12.13,12.13,12.08,12.12,715742.0
2023-06-02 11:00:00,12.12,12.2,12.11,12.2,1163562.0,12.12,12.2,12.11,12.2,1163562.0
2023-06-02 11:10:00,12.19,12.25,12.19,12.23,1373572.0,12.19,12.25,12.19,12.23,1373572.0
2023-06-02 11:20:00,12.23,12.25,12.19,12.2,1047798.0,12.23,12.25,12.19,12.2,1047798.0
2023-06-02 11:30:00,12.2,12.28,12.19,12.27,1182140.0,12.2,12.28,12.19,12.27,1182140.0
2023-06-02 11:40:00,12.27,12.27,12.17,12.21,811508.0,12.27,12.27,12.17,12.21,811508.0
2023-06-02 11:50:00,12.22,12.22,12.18,12.21,477036.0,12.22,12.22,12.18,12.21,477036.0
2023-06-02 12:00:00,12.21,12.25,12.18,12.19,544145.0,12.21,12.25,12.18,12.19,544145.0
2023-06-02 12:10:00,12.19,12.21,12.13,12.16,793735.0,12.19,12.21,12.13,12.16,793735.0
2023-06-02 12:20:00,12.15,12.18,12.13,12.18,606048.0,12.15,12.18,12.13,12.18,606048.0
2023-06-02 12:30:00,12.18,12.22,12.17,12.21,517997.0,12.18,12.22,12.17,12.21,517997.0
2023-06-02 12:40:00,12.22,12.22,12.17,12.18,323057.0,12.22,12.22,12.17,12.18,323057.0
2023-06-02 12:50:00,12.18,12.19,12.16,12.18,299075.0,12.18,12.19,12.16,12.18,299075.0
2023-06-02 13:00:00,12.18,12.2,12.17,12.18,351542.0,12.18,12.2,12.17,12.18,351542.0
2023-06-02 13:10:00,12.17,12.23,12.17,12.2,445312.0,12.17,12.23,12.17,12.2,445312.0
2023-06-02 13:20:00,12.21,12.24,12.2,12.24,531648.0,12.21,12.24,12.2,12.24,531648.0
2023-06-02 13:30:00,12.23,12.24,12.21,12.21,260993.0,12.23,12.24,12.21,12.21,260993.0
2023-06-02 13:40:00,12.21,12.23,12.2,12.21,327756.0,12.21,12.23,12.2,12.21,327756.0
2023-06-02 13:50:00,12.21,12.23,12.18,12.2,308486.0,12.21,12.23,12.18,12.2,308486.0
2023-06-02 14:00:00,12.2,12.21,12.17,12.2,350543.0,12.2,12.21,12.17,12.2,350543.0
2023-06-02 14:10:00,12.2,12.21,12.18,12.19,266625.0,12.2,12.21,12.18,12.19,266625.0
2023-06-02 14:20:00,12.19,12.21,12.18,12.19,292625.0,12.19,12.21,12.18,12.19,292625.0
2023-06-02 14:30:00,12.19,12.23,12.19,12.23,264465.0,12.19,12.23,12.19,12.23,264465.0
2023-06-02 14:40:00,12.23,12.25,12.22,12.24,307369.0,12.23,12.25,12.22,12.24,307369.0
2023-06-02 14:50:00,12.24,12.25,12.22,12.24,367987.0,12.24,12.25,12.22,12.24,367987.0
2023-06-02 15:00:00,12.25,12.25,12.22,12.23,398093.0,12.25,12.25,12.22,12.23,398093.0
2023-06-02 15:10:00,12.23,12.24,12.21,12.24,421946.0,12.23,12.24,12.21,12.24,421946.0
2023-06-02 15:20:00,12.24,12.24,12.21,12.21,419600.0,12.24,12.24,12.21,12.21,419600.0
2023-06-02 15:30:00,12.21,12.28,12.21,12.27,1131476.0,12.21,12.28,12.21,12.27,1131476.0
2023-06-02 15:40:00,12.27,12.27,12.2,12.21,1085437.0,12.27,12.27,12.2,12.21,1085437.0
2023-06-02 15:50:00,12.21,12.21,12.15,12.19,2847312.0,12.21,12.21,12.15,12.19,2847312.0
2023-06-05 09:30:00,12.17,12.18,12.08,12.15,2376867.0,12.17,12.18,12.08,12.15,2376867.0
2023-06-05 09:40:00,12.15,12.18,12.13,12.17,952728.0,12.15,12.18,12.13,12.17,952728.0
2023-06-05 09:50:00,12.17,12.18,12.12,12.14,424005.0,12.17,12.18,12.12,12.14,424005.0
2023-06-05 10:00:00,12.15,12.35,12.15,12.26,1775951.0,12.15,12.35,12.15,12.26,1775951.0
2023-06-05 10:10:00,12.26,12.27,12.13,12.16,1177404.0,12.26,12.27,12.13,12.16,1177404.0
2023-06-05 10:20:00,12.16,12.3,12.14,12.28,1103308.0,12.16,12.3,12.14,12.28,1103308.0
2023-06-05 10:30:00,12.28,12.3,12.17,12.23,1136385.0,12.28,12.3,12.17,12.23,1136385.0
2023-06-05 10:40:00,12.24,12.29,12.22,12.29,451011.0,12.24,12.29,12.22,12.29,451011.0
2023-06-05 10:50:00,12.29,12.29,12.22,12.26,542066.0,12.29,12.29,12.22,12.26,542066.0
2023-06-05 11:00:00,12.26,12.32,12.25,12.31,744561.0,12.26,12.32,12.25,12.31,744561.0
2023-06-05 11:10:00,12.32,12.37,12.31,12.37,903574.0,12.32,12.37,12.31,12.37,903574.0
2023-06-05 11:20:00,12.37,12.38,12.33,12.35,634705.0,12.37,12.38,12.33,12.35,634705.0
2023-06-05 11:30:00,12.34,12.36,12.31,12.32,555995.0,12.34,12.36,12.31,12.32,555995.0
2023-06-05 11:40:00,12.31,12.36,12.31,12.32,455143.0,12.31,12.36,12.31,12.32,455143.0
2023-06-05 11:50:00,12.31,12.32,12.26,12.29,445877.0,12.31,12.32,12.26,12.29,445877.0
2023-06-05 12:00:00,12.3,12.34,12.25,12.34,417103.0,12.3,12.34,12.25,12.34,417103.0
2023-06-05 12:10:00,12.33,12.35,12.32,12.33,261319.0,12.33,12.35,12.32,12.33,261319.0
2023-06-05 12:20:00,12.33,12.34,12.3,12.3,439110.0,12.33,12.34,12.3,12.3,439110.0
2023-06-05 12:30:00,12.3,12.33,12.28,12.29,371581.0,12.3,12.33,12.28,12.29,371581.0
2023-06-05 12:40:00,12.28,12.32,12.28,12.31,223071.0,12.28,12.32,12.28,12.31,223071.0
2023-06-05 12:50:00,12.3,12.33,12.3,12.31,340546.0,12.3,12.33,12.3,12.31,340546.0
2023-06-05 13:00:00,12.32,12.34,12.3,12.33,159337.0,12.32,12.34,12.3,12.33,159337.0
2023-06-05 13:10:00,12.33,12.34,12.31,12.32,343896.0,12.33,12.34,12.31,12.32,343896.0
2023-06-05 13:20:00,12.33,12.34,12.26,12.29,343180.0,12.33,12.34,12.26,12.29,343180.0
2023-06-05 13:30:00,12.3,12.31,12.28,12.3,294499.0,12.3,12.31,12.28,12.3,294499.0
2023-06-05 13:40:00,12.3,12.34,12.3,12.34,262549.0,12.3,12.34,12.3,12.34,262549.0
2023-06-05 13:50:00,12.33,12.36,12.31,12.35,356036.0,12.33,12.36,12.31,12.35,356036.0
2023-06-05 14:00:00,12.35,12.37,12.31,12.34,419706.0,12.35,12.37,12.31,12.34,419706.0
2023-06-05 14:10:00,12.34,12.35,12.31,12.35,210274.0,12.34,12.35,12.31,12.35,210274.0
2023-06-05 14:20:00,12.35,12.36,12.3,12.32,415955.0,12.35,12.36,12.3,12.32,415955.0
2023-06-05 14:30:00,12.32,12.32,12.26,12.27,579320.0,12.32,12.32,12.26,12.27,579320.0
2023-06-05 14:40:00,12.28,12.31,12.26,12.26,475807.0,12.28,12.31,12.26,12.26,475807.0
2023-06-05 14:50:00,12.27,12.3,12.23,12.29,793118.0,12.27,12.3,12.23,12.29,793118.0
2023-06-05 15:00:00,12.29,12.3,12.22,12.23,624832.0,12.29,12.3,12.22,12.23,624832.0
2023-06-05 15:10:00,12.24,12.3,12.23,12.28,679733.0,12.24,12.3,12.23,12.28,679733.0
2023-06-05 15:20:00,12.29,12.33,12.27,12.33,581561.0,12.29,12.33,12.27,12.33,581561.0
2023-06-05 15:30:00,12.33,12.34,12.3,12.33,637564.0,12.33,12.34,12.3,12.33,637564.0
2023-06-05 15:40:00,12.33,12.35,12.31,12.34,629000.0,12.33,12.35,12.31,12.34,629000.0
2023-06-05 15:50:00,12.33,12.34,12.29,12.29,1908949.0,12.33,12.34,12.29,12.29,1908949.0
2023-06-06 09:30:00,12.23,12.35,12.19,12.32,1407860.0,12.23,12.35,12.19,12.32,1407860.0
2023-06-06 09:40:00,12.32,12.49,12.3,12.48,1242673.0,12.32,12.49,12.3,12.48,1242673.0
2023-06-06 09:50:00,12.47,12.49,12.41,12.44,949199.0,12.47,12.49,12.41,12.44,949199.0
2023-06-06 10:00:00,12.45,12.55,12.41,12.54,1291342.0,12.45,12.55,12.41,12.54,1291342.0
2023-06-06 10:10:00,12.55,12.55,12.46,12.5,1192336.0,12.55,12.55,12.46,12.5,1192336.0
2023-06-06 10:20:00,12.5,12.55,12.48,12.52,817331.0,12.5,12.55,12.48,12.52,817331.0
2023-06-06 10:30:00,12.52,12.55,12.48,12.51,884372.0,12.52,12.55,12.48,12.51,884372.0
2023-06-06 10:40:00,12.51,12.59,12.5,12.58,878411.0,12.51,12.59,12.5,12.58,878411.0
2023-06-06 10:50:00,12.58,12.61,12.55,12.6,820347.0,12.58,12.61,12.55,12.6,820347.0
2023-06-06 11:00:00,12.6,12.7,12.57,12.69,1034283.0,12.6,12.7,12.57,12.69,1034283.0
2023-06-06 11:10:00,12.69,12.73,12.68,12.72,766860.0,12.69,12.73,12.68,12.72,766860.0
2023-06-06 11:20:00,12.72,12.73,12.65,12.68,977954.0,12.72,12.73,12.65,12.68,977954.0
2023-06-06 11:30:00,12.68,12.71,12.66,12.69,619860.0,12.68,12.71,12.66,12.69,619860.0
2023-06-06 11:40:00,12.69,12.8,12.68,12.77,1353480.0,12.69,12.8,12.68,12.77,1353480.0
2023-06-06 11:50:00,12.77,12.79,12.74,12.75,594809.0,12.77,12.79,12.74,12.75,594809.0
2023-06-06 12:00:00,12.75,12.77,12.72,12.76,581667.0,12.75,12.77,12.72,12.76,581667.0
2023-06-06 12:10:00,12.76,12.77,12.73,12.76,561362.0,12.76,12.77,12.73,12.76,561362.0
2023-06-06 12:20:00,12.76,12.79,12.73,12.79,354126.0,12.76,12.79,12.73,12.79,354126.0
2023-06-06 12:30:00,12.79,12.8,12.69,12.71,562541.0,12.79,12.8,12.69,12.71,562541.0
2023-06-06 12:40:00,12.71,12.75,12.7,12.73,509426.0,12.71,12.75,12.7,12.73,509426.0
2023-06-06 12:50:00,12.72,12.75,12.71,12.74,302076.0,12.72,12.75,12.71,12.74,302076.0
2023-06-06 13:00:00,12.74,12.78,12.72,12.78,682494.0,12.74,12.78,12.72,12.78,682494.0
2023-06-06 13:10:00,12.77,12.79,12.74,12.76,375503.0,12.77,12.79,12.74,12.76,375503.0
2023-06-06 13:20:00,12.75,12.78,12.72,12.77,362057.0,12.75,12.78,12.72,12.77,362057.0
2023-06-06 13:30:00,12.77,12.79,12.75,12.78,264490.0,12.77,12.79,12.75,12.78,264490.0
2023-06-06 13:40:00,12.78,12.78,12.75,12.78,254192.0,12.78,12.78,12.75,12.78,254192.0
2023-06-06 13:50:00,12.78,12.79,12.73,12.76,502190.0,12.78,12.79,12.73,12.76,502190.0
2023-06-06 14:00:00,12.76,12.76,12.7,12.75,581791.0,12.76,12.76,12.7,12.75,581791.0
2023-06-06 14:10:00,12.75,12.78,12.72,12.77,452696.0,12.75,12.78,12.72,12.77,452696.0
2023-06-06 14:20:00,12.76,12.78,12.75,12.77,308875.0,12.76,12.78,12.75,12.77,308875.0
2023-06-06 14:30:00,12.77,12.78,12.73,12.77,328080.0,12.77,12.78,12.73,12.77,328080.0
2023-06-06 14:40:00,12.77,12.81,12.76,12.8,649425.0,12.77,12.81,12.76,12.8,649425.0
2023-06-06 14:50:00,12.8,12.82,12.79,12.79,355010.0,12.8,12.82,12.79,12.79,355010.0
2023-06-06 15:00:00,12.8,12.81,12.78,12.79,769794.0,12.8,12.81,12.78,12.79,769794.0
2023-06-06 15:10:00,12.79,12.81,12.77,12.79,458803.0,12.79,12.81,12.77,12.79,458803.0
2023-06-06 15:20:00,12.79,12.83,12.78,12.83,427799.0,12.79,12.83,12.78,12.83,427799.0
2023-06-06 15:30:00,12.83,12.84,12.81,12.82,890973.0,12.83,12.84,12.81,12.82,890973.0
2023-06-06 15:40:00,12.82,12.82,12.74,12.75,1230337.0,12.82,12.82,12.74,12.75,1230337.0
2023-06-06 15:50:00,12.75,12.78,12.74,12.77,2123265.0,12.75,12.78,12.74,12.77,2123265.0
2023-06-07 09:30:00,12.87,13.01,12.83,12.92,3598500.0,12.87,13.01,12.83,12.92,3598500.0
2023-06-07 09:40:00,12.93,13.04,12.84,13.03,1690329.0,12.93,13.04,12.84,13.03,1690329.0
2023-06-07 09:50:00,13.02,13.11,13.01,13.1,1509727.0,13.02,13.11,13.01,13.1,1509727.0
2023-06-07 10:00:00,13.1,13.18,13.06,13.06,2034172.0,13.1,13.18,13.06,13.06,2034172.0
2023-06-07 10:10:00,13.07,13.12,13.01,13.04,1302257.0,13.07,13.12,13.01,13.04,1302257.0
2023-06-07 10:20:00,13.04,13.09,12.95,13.0,1519982.0,13.04,13.09,12.95,13.0,1519982.0
2023-06-07 10:30:00,13.01,13.08,12.89,12.91,1331640.0,13.01,13.08,12.89,12.91,1331640.0
2023-06-07 10:40:00,12.91,12.92,12.86,12.89,1597218.0,12.91,12.92,12.86,12.89,1597218.0
2023-06-07 10:50:00,12.89,12.92,12.81,12.91,1209477.0,12.89,12.92,12.81,12.91,1209477.0
2023-06-07 11:00:00,12.92,12.93,12.89,12.91,564503.0,12.92,12.93,12.89,12.91,564503.0
2023-06-07 11:10:00,12.91,12.92,12.86,12.89,521658.0,12.91,12.92,12.86,12.89,521658.0
2023-06-07 11:20:00,12.9,13.04,12.88,13.03,858242.0,12.9,13.04,12.88,13.03,858242.0
2023-06-07 11:30:00,13.03,13.07,13.01,13.04,814773.0,13.03,13.07,13.01,13.04,814773.0
2023-06-07 11:40:00,13.03,13.09,13.0,13.08,691820.0,13.03,13.09,13.0,13.08,691820.0
2023-06-07 11:50:00,13.08,13.12,13.05,13.09,828856.0,13.08,13.12,13.05,13.09,828856.0
2023-06-07 12:00:00,13.1,13.15,13.09,13.13,668042.0,13.1,13.15,13.09,13.13,668042.0
2023-06-07 12:10:00,13.12,13.14,13.07,13.08,634028.0,13.12,13.14,13.07,13.08,634028.0
2023-06-07 12:20:00,13.08,13.08,13.02,13.04,672874.0,13.08,13.08,13.02,13.04,672874.0
2023-06-07 12:30:00,13.04,13.09,13.04,13.06,538150.0,13.04,13.09,13.04,13.06,538150.0
2023-06-07 12:40:00,13.06,13.15,13.05,13.13,517857.0,13.06,13.15,13.05,13.13,517857.0
2023-06-07 12:50:00,13.13,13.15,13.11,13.13,661238.0,13.13,13.15,13.11,13.13,661238.0
2023-06-07 13:00:00,13.13,13.14,13.09,13.12,589441.0,13.13,13.14,13.09,13.12,589441.0
2023-06-07 13:10:00,13.13,13.14,13.08,13.1,643867.0,13.13,13.14,13.08,13.1,643867.0
2023-06-07 13:20:00,13.1,13.13,13.08,13.09,739072.0,13.1,13.13,13.08,13.09,739072.0
2023-06-07 13:30:00,13.08,13.09,13.04,13.05,693949.0,13.08,13.09,13.04,13.05,693949.0
2023-06-07 13:40:00,13.04,13.1,13.04,13.05,506566.0,13.04,13.1,13.04,13.05,506566.0
2023-06-07 13:50:00,13.05,13.07,13.03,13.04,300082.0,13.05,13.07,13.03,13.04,300082.0
2023-06-07 14:00:00,13.04,13.11,13.04,13.11,384602.0,13.04,13.11,13.04,13.11,384602.0
2023-06-07 14:10:00,13.11,13.14,13.08,13.14,454515.0,13.11,13.14,13.08,13.14,454515.0
2023-06-07 14:20:00,13.13,13.14,13.06,13.07,428042.0,13.13,13.14,13.06,13.07,428042.0
2023-06-07 14:30:00,13.07,13.08,13.04,13.06,422339.0,13.07,13.08,13.04,13.06,422339.0
2023-06-07 14:40:00,13.06,13.08,13.04,13.08,193371.0,13.06,13.08,13.04,13.08,193371.0
2023-06-07 14:50:00,13.07,13.1,13.07,13.1,358582.0,13.07,13.1,13.07,13.1,358582.0
2023-06-07 15:00:00,13.1,13.12,13.09,13.1,373985.0,13.1,13.12,13.09,13.1,373985.0
2023-06-07 15:10:00,13.11,13.11,13.07,13.08,403604.0,13.11,13.11,13.07,13.08,403604.0
2023-06-07 15:20:00,13.09,13.1,13.05,13.08,555799.0,13.09,13.1,13.05,13.08,555799.0
2023-06-07 15:30:00,13.07,13.1,13.06,13.08,594018.0,13.07,13.1,13.06,13.08,594018.0
2023-06-07 15:40:00,13.08,13.09,13.04,13.04,1175230.0,13.08,13.09,13.04,13.04,1175230.0
2023-06-07 15:50:00,13.05,13.06,13.01,13.03,2415255.0,13.05,13.06,13.01,13.03,2415255.0
2023-06-08 09:30:00,12.85,12.96,12.83,12.9,2215507.0,12.85,12.96,12.83,12.9,2215507.0
2023-06-08 09:40:00,12.89,12.93,12.75,12.79,1759458.0,12.89,12.93,12.75,12.79,1759458.0
2023-06-08 09:50:00,12.79,12.85,12.7,12.83,1336179.0,12.79,12.85,12.7,12.83,1336179.0
2023-06-08 10:00:00,12.83,12.86,12.79,12.83,701695.0,12.83,12.86,12.79,12.83,701695.0
2023-06-08 10:10:00,12.83,12.88,12.8,12.83,689677.0,12.83,12.88,12.8,12.83,689677.0
2023-06-08 10:20:00,12.83,12.87,12.8,12.83,841321.0,12.83,12.87,12.8,12.83,841321.0
2023-06-08 10:30:00,12.83,12.88,12.81,12.83,898915.0,12.83,12.88,12.81,12.83,898915.0
2023-06-08 10:40:00,12.83,12.89,12.82,12.88,865991.0,12.83,12.89,12.82,12.88,865991.0
2023-06-08 10:50:00,12.88,12.91,12.86,12.88,899587.0,12.88,12.91,12.86,12.88,899587.0
2023-06-08 11:00:00,12.88,12.89,12.84,12.86,639359.0,12.88,12.89,12.84,12.86,639359.0
2023-06-08 11:10:00,12.87,12.87,12.79,12.83,845324.0,12.87,12.87,12.79,12.83,845324.0
2023-06-08 11:20:00,12.83,12.9,12.82,12.9,536293.0,12.83,12.9,12.82,12.9,536293.0
2023-06-08 11:30:00,12.9,12.95,12.88,12.93,672493.0,12.9,12.95,12.88,12.93,672493.0
2023-06-08 11:40:00,12.93,12.95,12.91,12.92,453794.0,12.93,12.95,12.91,12.92,453794.0
2023-06-08 11:50:00,12.92,12.96,12.91,12.94,456436.0,12.92,12.96,12.91,12.94,456436.0
2023-06-08 12:00:00,12.94,12.94,12.86,12.88,573568.0,12.94,12.94,12.86,12.88,573568.0
2023-06-08 12:10:00,12.88,12.91,12.87,12.91,373678.0,12.88,12.91,12.87,12.91,373678.0
2023-06-08 12:20:00,12.91,12.96,12.89,12.96,410879.0,12.91,12.96,12.89,12.96,410879.0
2023-06-08 12:30:00,12.96,12.96,12.91,12.93,322536.0,12.96,12.96,12.91,12.93,322536.0
2023-06-08 12:40:00,12.93,12.97,12.91,12.93,330168.0,12.93,12.97,12.91,12.93,330168.0
2023-06-08 12:50:00,12.93,12.96,12.89,12.9,357847.0,12.93,12.96,12.89,12.9,357847.0
2023-06-08 13:00:00,12.9,12.94,12.89,12.94,266882.0,12.9,12.94,12.89,12.94,266882.0
2023-06-08 13:10:00,12.94,12.95,12.91,12.93,406067.0,12.94,12.95,12.91,12.93,406067.0
2023-06-08 13:20:00,12.94,12.95,12.91,12.94,545137.0,12.94,12.95,12.91,12.94,545137.0
2023-06-08 13:30:00,12.94,12.95,12.92,12.93,178360.0,12.94,12.95,12.92,12.93,178360.0
2023-06-08 13:40:00,12.93,12.93,12.85,12.87,621971.0,12.93,12.93,12.85,12.87,621971.0
2023-06-08 13:50:00,12.87,12.91,12.86,12.89,616241.0,12.87,12.91,12.86,12.89,616241.0
2023-06-08 14:00:00,12.89,12.92,12.87,12.91,277365.0,12.89,12.92,12.87,12.91,277365.0
2023-06-08 14:10:00,12.9,12.91,12.88,12.9,237662.0,12.9,12.91,12.88,12.9,237662.0
2023-06-08 14:20:00,12.9,12.92,12.89,12.92,564759.0,12.9,12.92,12.89,12.92,564759.0
2023-06-08 14:30:00,12.92,12.93,12.88,12.9,842023.0,12.92,12.93,12.88,12.9,842023.0
2023-06-08 14:40:00,12.9,12.91,12.85,12.85,295629.0,12.9,12.91,12.85,12.85,295629.0
2023-06-08 14:50:00,12.85,12.88,12.84,12.88,392891.0,12.85,12.88,12.84,12.88,392891.0
2023-06-08 15:00:00,12.88,12.89,12.83,12.84,451825.0,12.88,12.89,12.83,12.84,451825.0
2023-06-08 15:10:00,12.84,12.84,12.8,12.8,621727.0,12.84,12.84,12.8,12.8,621727.0
2023-06-08 15:20:00,12.8,12.81,12.76,12.76,578797.0,12.8,12.81,12.76,12.76,578797.0
2023-06-08 15:30:00,12.77,12.77,12.71,12.76,1576423.0,12.77,12.77,12.71,12.76,1576423.0
2023-06-08 15:40:00,12.75,12.75,12.71,12.74,1245612.0,12.75,12.75,12.71,12.74,1245612.0
2023-06-08 15:50:00,12.74,12.76,12.72,12.75,2470511.0,12.74,12.76,12.72,12.75,2470511.0
2023-06-09 09:30:00,12.88,13.39,12.85,13.36,4614949.0,12.88,13.39,12.85,13.36,4614949.0
2023-06-09 09:40:00,13.35,13.36,13.15,13.21,1966629.0,13.35,13.36,13.15,13.21,1966629.0
2023-06-09 09:50:00,13.21,13.23,13.1,13.1,1316245.0,13.21,13.23,13.1,13.1,1316245.0
2023-06-09 10:00:00,13.11,13.16,13.07,13.1,1322615.0,13.11,13.16,13.07,13.1,1322615.0
2023-06-09 10:10:00,13.1,13.2,13.09,13.2,868749.0,13.1,13.2,13.09,13.2,868749.0
2023-06-09 10:20:00,13.19,13.25,13.17,13.23,1831859.0,13.19,13.25,13.17,13.23,1831859.0
2023-06-09 10:30:00,13.24,13.33,13.2,13.24,1388526.0,13.24,13.33,13.2,13.24,1388526.0
2023-06-09 10:40:00,13.23,13.27,13.17,13.22,1138256.0,13.23,13.27,13.17,13.22,1138256.0
2023-06-09 10:50:00,13.23,13.27,13.19,13.25,760025.0,13.23,13.27,13.19,13.25,760025.0
2023-06-09 11:00:00,13.25,13.25,13.15,13.21,1106553.0,13.25,13.25,13.15,13.21,1106553.0
2023-06-09 11:10:00,13.22,13.22,13.14,13.17,611411.0,13.22,13.22,13.14,13.17,611411.0
2023-06-09 11:20:00,13.17,13.19,13.1,13.12,575439.0,13.17,13.19,13.1,13.12,575439.0
2023-06-09 11:30:00,13.11,13.21,13.1,13.17,635517.0,13.11,13.21,13.1,13.17,635517.0
2023-06-09 11:40:00,13.17,13.2,13.14,13.16,328285.0,13.17,13.2,13.14,13.16,328285.0
2023-06-09 11:50:00,13.16,13.19,13.11,13.15,583907.0,13.16,13.19,13.11,13.15,583907.0
2023-06-09 12:00:00,13.15,13.15,13.05,13.06,530690.0,13.15,13.15,13.05,13.06,530690.0
2023-06-09 12:10:00,13.06,13.09,13.05,13.06,330548.0,13.06,13.09,13.05,13.06,330548.0
2023-06-09 12:20:00,13.06,13.06,12.99,13.0,584321.0,13.06,13.06,12.99,13.0,584321.0
2023-06-09 12:30:00,12.99,13.03,12.98,13.01,454528.0,12.99,13.03,12.98,13.01,454528.0
2023-06-09 12:40:00,13.01,13.05,13.0,13.04,389207.0,13.01,13.05,13.0,13.04,389207.0
2023-06-09 12:50:00,13.05,13.05,13.01,13.04,324897.0,13.05,13.05,13.01,13.04,324897.0
2023-06-09 13:00:00,13.04,13.06,13.02,13.06,236916.0,13.04,13.06,13.02,13.06,236916.0
2023-06-09 13:10:00,13.06,13.06,13.01,13.03,377727.0,13.06,13.06,13.01,13.03,377727.0
2023-06-09 13:20:00,13.02,13.03,13.01,13.02,131283.0,13.02,13.03,13.01,13.02,131283.0
2023-06-09 13:30:00,13.02,13.03,13.01,13.03,264135.0,13.02,13.03,13.01,13.03,264135.0
2023-06-09 13:40:00,13.03,13.04,13.0,13.0,273136.0,13.03,13.04,13.0,13.0,273136.0
2023-06-09 13:50:00,13.0,13.01,12.98,13.01,296300.0,13.0,13.01,12.98,13.01,296300.0
2023-06-09 14:00:00,13.01,13.01,12.98,13.0,176854.0,13.01,13.01,12.98,13.0,176854.0
2023-06-09 14:10:00,13.0,13.01,12.97,13.0,287156.0,13.0,13.01,12.97,13.0,287156.0
2023-06-09 14:20:00,13.0,13.01,12.98,13.0,227500.0,13.0,13.01,12.98,13.0,227500.0
2023-06-09 14:30:00,13.0,13.0,12.94,12.94,332322.0,13.0,13.0,12.94,12.94,332322.0
2023-06-09 14:40:00,12.95,12.99,12.93,12.96,427613.0,12.95,12.99,12.93,12.96,427613.0
2023-06-09 14:50:00,12.97,13.03,12.96,13.03,434925.0,12.97,13.03,12.96,13.03,434925.0
2023-06-09 15:00:00,13.03,13.04,13.01,13.03,378309.0,13.03,13.04,13.01,13.03,378309.0
2023-06-09 15:10:00,13.03,13.05,13.02,13.04,455503.0,13.03,13.05,13.02,13.04,455503.0
2023-06-09 15:20:00,13.05,13.05,13.01,13.04,348536.0,13.05,13.05,13.01,13.04,348536.0
2023-06-09 15:30:00,13.04,13.06,13.02,13.06,722986.0,13.04,13.06,13.02,13.06,722986.0
2023-06-09 15:40:00,13.06,13.07,13.04,13.05,817336.0,13.06,13.07,13.04,13.05,817336.0
2023-06-09 15:50:00,13.06,13.11,13.05,13.1,2332045.0,13.06,13.11,13.05,13.1,2332045.0
2023-06-12 09:30:00,13.94,14.27,13.84,14.26,11476073.0,13.94,14.27,13.84,14.26,11476073.0
2023-06-12 09:40:00,14.25,14.54,14.22,14.5,6667496.0,14.25,14.54,14.22,14.5,6667496.0
2023-06-12 09:50:00,14.51,14.7,14.34,14.68,6107351.0,14.51,14.7,14.34,14.68,6107351.0
2023-06-12 10:00:00,14.69,14.8,14.62,14.7,6079754.0,14.69,14.8,14.62,14.7,6079754.0
2023-06-12 10:10:00,14.7,15.0,14.69,15.0,6375017.0,14.7,15.0,14.69,15.0,6375017.0
2023-06-12 10:20:00,15.0,15.03,14.77,14.93,6798357.0,15.0,15.03,14.77,14.93,6798357.0
2023-06-12 10:30:00,14.94,15.07,14.73,14.77,6048504.0,14.94,15.07,14.73,14.77,6048504.0
2023-06-12 10:40:00,14.77,14.81,14.73,14.8,4823582.0,14.77,14.81,14.73,14.8,4823582.0
2023-06-12 10:50:00,14.8,14.8,14.64,14.75,3653877.0,14.8,14.8,14.64,14.75,3653877.0
2023-06-12 11:00:00,14.75,14.81,14.72,14.73,2747325.0,14.75,14.81,14.72,14.73,2747325.0
2023-06-12 11:10:00,14.73,14.81,14.67,14.73,2780232.0,14.73,14.81,14.67,14.73,2780232.0
2023-06-12 11:20:00,14.73,14.75,14.61,14.68,1924429.0,14.73,14.75,14.61,14.68,1924429.0
2023-06-12 11:30:00,14.68,14.7,14.63,14.69,1223941.0,14.68,14.7,14.63,14.69,1223941.0
2023-06-12 11:40:00,14.7,14.8,14.68,14.77,1593552.0,14.7,14.8,14.68,14.77,1593552.0
2023-06-12 11:50:00,14.76,14.92,14.76,14.9,3370746.0,14.76,14.92,14.76,14.9,3370746.0
2023-06-12 12:00:00,14.91,14.99,14.89,14.96,2584827.0,14.91,14.99,14.89,14.96,2584827.0
2023-06-12 12:10:00,14.95,15.1,14.94,15.01,4176779.0,14.95,15.1,14.94,15.01,4176779.0
2023-06-12 12:20:00,15.01,15.05,14.95,15.03,2192691.0,15.01,15.05,14.95,15.03,2192691.0
2023-06-12 12:30:00,15.03,15.07,14.94,14.94,1677242.0,15.03,15.07,14.94,14.94,1677242.0
2023-06-12 12:40:00,14.95,14.96,14.89,14.93,1456148.0,14.95,14.96,14.89,14.93,1456148.0
2023-06-12 12:50:00,14.93,14.93,14.88,14.91,1008081.0,14.93,14.93,14.88,14.91,1008081.0
2023-06-12 13:00:00,14.91,14.97,14.89,14.92,1597894.0,14.91,14.97,14.89,14.92,1597894.0
2023-06-12 13:10:00,14.92,14.93,14.87,14.91,1158385.0,14.92,14.93,14.87,14.91,1158385.0
2023-06-12 13:20:00,14.91,14.96,14.86,14.91,1364035.0,14.91,14.96,14.86,14.91,1364035.0
2023-06-12 13:30:00,14.91,14.96,14.88,14.9,1141946.0,14.91,14.96,14.88,14.9,1141946.0
2023-06-12 13:40:00,14.91,14.92,14.85,14.86,1034314.0,14.91,14.92,14.85,14.86,1034314.0
2023-06-12 13:50:00,14.86,14.87,14.75,14.78,1275168.0,14.86,14.87,14.75,14.78,1275168.0
2023-06-12 14:00:00,14.78,14.86,14.77,14.81,1085861.0,14.78,14.86,14.77,14.81,1085861.0
2023-06-12 14:10:00,14.81,14.85,14.78,14.8,826222.0,14.81,14.85,14.78,14.8,826222.0
2023-06-12 14:20:00,14.8,14.81,14.75,14.77,854013.0,14.8,14.81,14.75,14.77,854013.0
2023-06-12 14:30:00,14.77,14.81,14.72,14.73,1097628.0,14.77,14.81,14.72,14.73,1097628.0
2023-06-12 14:40:00,14.73,14.82,14.72,14.81,1141670.0,14.73,14.82,14.72,14.81,1141670.0
2023-06-12 14:50:00,14.81,14.83,14.76,14.79,832917.0,14.81,14.83,14.76,14.79,832917.0
2023-06-12 15:00:00,14.79,14.82,14.77,14.77,927411.0,14.79,14.82,14.77,14.77,927411.0
2023-06-12 15:10:00,14.78,14.87,14.77,14.84,1425904.0,14.78,14.87,14.77,14.84,1425904.0
2023-06-12 15:20:00,14.84,14.88,14.81,14.87,1246579.0,14.84,14.88,14.81,14.87,1246579.0
2023-06-12 15:30:00,14.87,14.88,14.8,14.82,1865426.0,14.87,14.88,14.8,14.82,1865426.0
2023-06-12 15:40:00,14.82,14.86,14.8,14.85,1488408.0,14.82,14.86,14.8,14.85,1488408.0
2023-06-12 15:50:00,14.84,14.85,14.68,14.73,7162364.0,14.84,14.85,14.68,14.73,7162364.0
2023-06-13 09:30:00,15.06,15.14,14.73,14.95,6795019.0,15.06,15.14,14.73,14.95,6795019.0
2023-06-13 09:40:00,14.95,14.96,14.8,14.84,2324204.0,14.95,14.96,14.8,14.84,2324204.0
2023-06-13 09:50:00,14.84,14.93,14.78,14.92,1759179.0,14.84,14.93,14.78,14.92,1759179.0
2023-06-13 10:00:00,14.92,15.09,14.91,15.04,2879900.0,14.92,15.09,14.91,15.04,2879900.0
2023-06-13 10:10:00,15.04,15.14,14.98,14.98,3092239.0,15.04,15.14,14.98,14.98,3092239.0
2023-06-13 10:20:00,14.99,15.08,14.97,15.08,1714572.0,14.99,15.08,14.97,15.08,1714572.0
2023-06-13 10:30:00,15.08,15.08,14.96,14.99,1571498.0,15.08,15.08,14.96,14.99,1571498.0
2023-06-13 10:40:00,14.99,15.05,14.97,14.99,1181594.0,14.99,15.05,14.97,14.99,1181594.0
2023-06-13 10:50:00,15.0,15.07,14.97,15.04,1736543.0,15.0,15.07,14.97,15.04,1736543.0
2023-06-13 11:00:00,15.04,15.15,15.03,15.15,2109905.0,15.04,15.15,15.03,15.15,2109905.0
2023-06-13 11:10:00,15.15,15.35,15.14,15.27,3942483.0,15.15,15.35,15.14,15.27,3942483.0
2023-06-13 11:20:00,15.27,15.35,15.26,15.33,1595558.0,15.27,15.35,15.26,15.33,1595558.0
2023-06-13 11:30:00,15.34,15.35,15.29,15.29,1358197.0,15.34,15.35,15.29,15.29,1358197.0
2023-06-13 11:40:00,15.29,15.37,15.27,15.31,1713742.0,15.29,15.37,15.27,15.31,1713742.0
2023-06-13 11:50:00,15.31,15.32,15.2,15.23,1757586.0,15.31,15.32,15.2,15.23,1757586.0
2023-06-13 12:00:00,15.23,15.27,15.18,15.26,1388293.0,15.23,15.27,15.18,15.26,1388293.0
2023-06-13 12:10:00,15.27,15.29,15.2,15.23,824050.0,15.27,15.29,15.2,15.23,824050.0
2023-06-13 12:20:00,15.23,15.23,15.16,15.18,959690.0,15.23,15.23,15.16,15.18,959690.0
2023-06-13 12:30:00,15.18,15.29,15.16,15.25,861391.0,15.18,15.29,15.16,15.25,861391.0
2023-06-13 12:40:00,15.25,15.26,15.18,15.19,812312.0,15.25,15.26,15.18,15.19,812312.0
2023-06-13 12:50:00,15.19,15.23,15.18,15.19,482051.0,15.19,15.23,15.18,15.19,482051.0
2023-06-13 13:00:00,15.19,15.21,15.14,15.18,927348.0,15.19,15.21,15.14,15.18,927348.0
2023-06-13 13:10:00,15.18,15.2,15.15,15.19,476053.0,15.18,15.2,15.15,15.19,476053.0
2023-06-13 13:20:00,15.18,15.21,15.17,15.2,506147.0,15.18,15.21,15.17,15.2,506147.0
2023-06-13 13:30:00,15.2,15.24,15.19,15.24,507849.0,15.2,15.24,15.19,15.24,507849.0
2023-06-13 13:40:00,15.24,15.28,15.23,15.27,643357.0,15.24,15.28,15.23,15.27,643357.0
2023-06-13 13:50:00,15.27,15.28,15.23,15.24,583777.0,15.27,15.28,15.23,15.24,583777.0
2023-06-13 14:00:00,15.24,15.29,15.23,15.29,632481.0,15.24,15.29,15.23,15.29,632481.0
2023-06-13 14:10:00,15.29,15.29,15.25,15.26,788449.0,15.29,15.29,15.25,15.26,788449.0
2023-06-13 14:20:00,15.26,15.26,15.19,15.2,977041.0,15.26,15.26,15.19,15.2,977041.0
2023-06-13 14:30:00,15.19,15.25,15.18,15.25,559379.0,15.19,15.25,15.18,15.25,559379.0
2023-06-13 14:40:00,15.25,15.26,15.2,15.22,486396.0,15.25,15.26,15.2,15.22,486396.0
2023-06-13 14:50:00,15.21,15.28,15.2,15.26,437429.0,15.21,15.28,15.2,15.26,437429.0
2023-06-13 15:00:00,15.26,15.27,15.23,15.26,829260.0,15.26,15.27,15.23,15.26,829260.0
2023-06-13 15:10:00,15.26,15.3,15.23,15.29,802838.0,15.26,15.3,15.23,15.29,802838.0
2023-06-13 15:20:00,15.28,15.32,15.27,15.29,1216573.0,15.28,15.32,15.27,15.29,1216573.0
2023-06-13 15:30:00,15.3,15.32,15.28,15.3,1011083.0,15.3,15.32,15.28,15.3,1011083.0
2023-06-13 15:40:00,15.29,15.31,15.25,15.26,1385061.0,15.29,15.31,15.25,15.26,1385061.0
2023-06-13 15:50:00,15.26,15.35,15.25,15.34,4549845.0,15.26,15.35,15.25,15.34,4549845.0
2023-06-14 09:30:00,15.51,15.75,15.35,15.41,5700509.0,15.51,15.75,15.35,15.41,5700509.0
2023-06-14 09:40:00,15.41,15.65,15.39,15.58,2608256.0,15.41,15.65,15.39,15.58,2608256.0
2023-06-14 09:50:00,15.58,15.69,15.52,15.64,2248149.0,15.58,15.69,15.52,15.64,2248149.0
2023-06-14 10:00:00,15.65,15.78,15.63,15.69,2277079.0,15.65,15.78,15.63,15.69,2277079.0
2023-06-14 10:10:00,15.7,15.7,15.58,15.59,1595869.0,15.7,15.7,15.58,15.59,1595869.0
2023-06-14 10:20:00,15.59,15.6,15.46,15.5,2053831.0,15.59,15.6,15.46,15.5,2053831.0
2023-06-14 10:30:00,15.5,15.69,15.49,15.62,1253557.0,15.5,15.69,15.49,15.62,1253557.0
2023-06-14 10:40:00,15.63,15.65,15.54,15.57,1490054.0,15.63,15.65,15.54,15.57,1490054.0
2023-06-14 10:50:00,15.58,15.61,15.53,15.6,874835.0,15.58,15.61,15.53,15.6,874835.0
2023-06-14 11:00:00,15.6,15.61,15.56,15.58,840565.0,15.6,15.61,15.56,15.58,840565.0
2023-06-14 11:10:00,15.58,15.62,15.57,15.59,630443.0,15.58,15.62,15.57,15.59,630443.0
2023-06-14 11:20:00,15.6,15.63,15.57,15.58,577415.0,15.6,15.63,15.57,15.58,577415.0
2023-06-14 11:30:00,15.59,15.67,15.57,15.67,990398.0,15.59,15.67,15.57,15.67,990398.0
2023-06-14 11:40:00,15.67,15.69,15.61,15.61,637375.0,15.67,15.69,15.61,15.61,637375.0
2023-06-14 11:50:00,15.61,15.62,15.51,15.52,964319.0,15.61,15.62,15.51,15.52,964319.0
2023-06-14 12:00:00,15.52,15.53,15.45,15.48,1090157.0,15.52,15.53,15.45,15.48,1090157.0
2023-06-14 12:10:00,15.48,15.55,15.45,15.53,708879.0,15.48,15.55,15.45,15.53,708879.0
2023-06-14 12:20:00,15.53,15.55,15.51,15.54,471237.0,15.53,15.55,15.51,15.54,471237.0
2023-06-14 12:30:00,15.54,15.57,15.49,15.5,850512.0,15.54,15.57,15.49,15.5,850512.0
2023-06-14 12:40:00,15.5,15.51,15.46,15.48,634744.0,15.5,15.51,15.46,15.48,634744.0
2023-06-14 12:50:00,15.48,15.53,15.47,15.5,578529.0,15.48,15.53,15.47,15.5,578529.0
2023-06-14 13:00:00,15.5,15.5,15.46,15.46,508009.0,15.5,15.5,15.46,15.46,508009.0
2023-06-14 13:10:00,15.47,15.48,15.4,15.41,872321.0,15.47,15.48,15.4,15.41,872321.0
2023-06-14 13:20:00,15.41,15.44,15.38,15.41,704892.0,15.41,15.44,15.38,15.41,704892.0
2023-06-14 13:30:00,15.42,15.45,15.4,15.44,711623.0,15.42,15.45,15.4,15.44,711623.0
2023-06-14 13:40:00,15.44,15.49,15.42,15.49,773463.0,15.44,15.49,15.42,15.49,773463.0
2023-06-14 13:50:00,15.48,15.5,15.46,15.48,607687.0,15.48,15.5,15.46,15.48,607687.0
2023-06-14 14:00:00,15.47,15.48,15.2,15.29,2523333.0,15.47,15.48,15.2,15.29,2523333.0
2023-06-14 14:10:00,15.29,15.38,15.28,15.29,1478980.0,15.29,15.38,15.28,15.29,1478980.0
2023-06-14 14:20:00,15.29,15.33,15.19,15.27,2090327.0,15.29,15.33,15.19,15.27,2090327.0
2023-06-14 14:30:00,15.27,15.39,15.24,15.36,1380414.0,15.27,15.39,15.24,15.36,1380414.0
2023-06-14 14:40:00,15.35,15.53,15.35,15.53,1457614.0,15.35,15.53,15.35,15.53,1457614.0
2023-06-14 14:50:00,15.53,15.58,15.49,15.55,1597471.0,15.53,15.58,15.49,15.55,1597471.0
2023-06-14 15:00:00,15.55,15.61,15.51,15.6,900672.0,15.55,15.61,15.51,15.6,900672.0
2023-06-14 15:10:00,15.6,15.62,15.48,15.54,1074859.0,15.6,15.62,15.48,15.54,1074859.0
2023-06-14 15:20:00,15.54,15.65,15.53,15.62,983475.0,15.54,15.65,15.53,15.62,983475.0
2023-06-14 15:30:00,15.62,15.63,15.58,15.61,956115.0,15.62,15.63,15.58,15.61,956115.0
2023-06-14 15:40:00,15.61,15.62,15.57,15.58,1088909.0,15.61,15.62,15.57,15.58,1088909.0
2023-06-14 15:50:00,15.58,15.6,15.52,15.59,2858680.0,15.58,15.6,15.52,15.59,2858680.0
2023-06-15 09:30:00,15.45,15.89,15.41,15.85,4393959.0,15.45,15.89,15.41,15.85,4393959.0
2023-06-15 09:40:00,15.85,15.86,15.55,15.6,2380940.0,15.85,15.86,15.55,15.6,2380940.0
2023-06-15 09:50:00,15.61,15.67,15.51,15.59,1497194.0,15.61,15.67,15.51,15.59,1497194.0
2023-06-15 10:00:00,15.59,15.68,15.58,15.67,1266090.0,15.59,15.68,15.58,15.67,1266090.0
2023-06-15 10:10:00,15.66,15.83,15.65,15.77,1816170.0,15.66,15.83,15.65,15.77,1816170.0
2023-06-15 10:20:00,15.77,15.95,15.73,15.95,2187936.0,15.77,15.95,15.73,15.95,2187936.0
2023-06-15 10:30:00,15.94,15.96,15.75,15.77,1607912.0,15.94,15.96,15.75,15.77,1607912.0
2023-06-15 10:40:00,15.77,15.94,15.75,15.93,1429567.0,15.77,15.94,15.75,15.93,1429567.0
2023-06-15 10:50:00,15.93,15.96,15.87,15.95,1521544.0,15.93,15.96,15.87,15.95,1521544.0
2023-06-15 11:00:00,15.95,15.95,15.85,15.9,1104313.0,15.95,15.95,15.85,15.9,1104313.0
2023-06-15 11:10:00,15.9,15.95,15.88,15.91,860494.0,15.9,15.95,15.88,15.91,860494.0
2023-06-15 11:20:00,15.9,15.93,15.87,15.89,736127.0,15.9,15.93,15.87,15.89,736127.0
2023-06-15 11:30:00,15.89,15.95,15.84,15.95,1091619.0,15.89,15.95,15.84,15.95,1091619.0
2023-06-15 11:40:00,15.95,15.98,15.88,15.9,1045058.0,15.95,15.98,15.88,15.9,1045058.0
2023-06-15 11:50:00,15.91,16.0,15.9,15.98,1229129.0,15.91,16.0,15.9,15.98,1229129.0
2023-06-15 12:00:00,15.98,15.99,15.95,15.99,702166.0,15.98,15.99,15.95,15.99,702166.0
2023-06-15 12:10:00,15.99,15.99,15.94,15.95,812095.0,15.99,15.99,15.94,15.95,812095.0
2023-06-15 12:20:00,15.95,16.06,15.94,16.06,1982075.0,15.95,16.06,15.94,16.06,1982075.0
2023-06-15 12:30:00,16.06,16.11,16.05,16.08,986322.0,16.06,16.11,16.05,16.08,986322.0
2023-06-15 12:40:00,16.09,16.14,16.08,16.13,776068.0,16.09,16.14,16.08,16.13,776068.0
2023-06-15 12:50:00,16.13,16.14,16.06,16.09,879515.0,16.13,16.14,16.06,16.09,879515.0
2023-06-15 13:00:00,16.09,16.13,15.93,15.94,1287884.0,16.09,16.13,15.93,15.94,1287884.0
2023-06-15 13:10:00,15.94,15.96,15.9,15.95,717154.0,15.94,15.96,15.9,15.95,717154.0
2023-06-15 13:20:00,15.96,15.98,15.91,15.98,435772.0,15.96,15.98,15.91,15.98,435772.0
2023-06-15 13:30:00,15.98,16.03,15.97,16.01,765535.0,15.98,16.03,15.97,16.01,765535.0
2023-06-15 13:40:00,16.0,16.05,16.0,16.02,585801.0,16.0,16.05,16.0,16.02,585801.0
2023-06-15 13:50:00,16.02,16.07,16.01,16.05,408556.0,16.02,16.07,16.01,16.05,408556.0
2023-06-15 14:00:00,16.06,16.08,16.03,16.05,872507.0,16.06,16.08,16.03,16.05,872507.0
2023-06-15 14:10:00,16.05,16.09,16.04,16.05,715177.0,16.05,16.09,16.04,16.05,715177.0
2023-06-15 14:20:00,16.04,16.1,16.02,16.09,619286.0,16.04,16.1,16.02,16.09,619286.0
2023-06-15 14:30:00,16.08,16.11,16.08,16.09,651251.0,16.08,16.11,16.08,16.09,651251.0
2023-06-15 14:40:00,16.09,16.12,16.06,16.09,712295.0,16.09,16.12,16.06,16.09,712295.0
2023-06-15 14:50:00,16.08,16.12,16.08,16.08,465006.0,16.08,16.12,16.08,16.08,465006.0
2023-06-15 15:00:00,16.09,16.1,16.03,16.07,664320.0,16.09,16.1,16.03,16.07,664320.0
2023-06-15 15:10:00,16.06,16.12,16.06,16.09,816121.0,16.06,16.12,16.06,16.09,816121.0
2023-06-15 15:20:00,16.08,16.1,16.05,16.09,682045.0,16.08,16.1,16.05,16.09,682045.0
2023-06-15 15:30:00,16.09,16.12,16.06,16.1,1300987.0,16.09,16.12,16.06,16.1,1300987.0
2023-06-15 15:40:00,16.1,16.14,16.08,16.13,1179447.0,16.1,16.14,16.08,16.13,1179447.0
2023-06-15 15:50:00,16.14,16.16,16.1,16.13,3373577.0,16.14,16.16,16.1,16.13,3373577.0
2023-06-16 09:30:00,16.3,16.4,16.12,16.16,4829592.0,16.3,16.4,16.12,16.16,4829592.0
2023-06-16 09:40:00,16.16,16.18,15.85,15.9,3273262.0,16.16,16.18,15.85,15.9,3273262.0
2023-06-16 09:50:00,15.9,15.99,15.87,15.9,1755420.0,15.9,15.99,15.87,15.9,1755420.0
2023-06-16 10:00:00,15.9,15.93,15.81,15.9,1636023.0,15.9,15.93,15.81,15.9,1636023.0
2023-06-16 10:10:00,15.91,16.02,15.89,16.02,1625998.0,15.91,16.02,15.89,16.02,1625998.0
2023-06-16 10:20:00,16.02,16.14,16.0,16.13,1612726.0,16.02,16.14,16.0,16.13,1612726.0
2023-06-16 10:30:00,16.14,16.19,16.06,16.17,1479171.0,16.14,16.19,16.06,16.17,1479171.0
2023-06-16 10:40:00,16.17,16.17,15.93,15.97,1202663.0,16.17,16.17,15.93,15.97,1202663.0
2023-06-16 10:50:00,15.98,16.01,15.94,15.95,696604.0,15.98,16.01,15.94,15.95,696604.0
2023-06-16 11:00:00,15.95,15.96,15.89,15.92,1059364.0,15.95,15.96,15.89,15.92,1059364.0
2023-06-16 11:10:00,15.93,15.93,15.79,15.8,1527608.0,15.93,15.93,15.79,15.8,1527608.0
2023-06-16 11:20:00,15.8,15.86,15.73,15.78,1604329.0,15.8,15.86,15.73,15.78,1604329.0
2023-06-16 11:30:00,15.78,15.85,15.76,15.83,1053424.0,15.78,15.85,15.76,15.83,1053424.0
2023-06-16 11:40:00,15.83,15.87,15.77,15.78,871042.0,15.83,15.87,15.77,15.78,871042.0
2023-06-16 11:50:00,15.78,15.82,15.75,15.82,980871.0,15.78,15.82,15.75,15.82,980871.0
2023-06-16 12:00:00,15.81,15.91,15.79,15.91,686403.0,15.81,15.91,15.79,15.91,686403.0
2023-06-16 12:10:00,15.91,15.98,15.9,15.96,794785.0,15.91,15.98,15.9,15.96,794785.0
2023-06-16 12:20:00,15.96,15.97,15.9,15.93,794183.0,15.96,15.97,15.9,15.93,794183.0
2023-06-16 12:30:00,15.93,15.94,15.88,15.91,481795.0,15.93,15.94,15.88,15.91,481795.0
2023-06-16 12:40:00,15.91,15.92,15.86,15.91,526995.0,15.91,15.92,15.86,15.91,526995.0
2023-06-16 12:50:00,15.91,15.95,15.89,15.92,387952.0,15.91,15.95,15.89,15.92,387952.0
2023-06-16 13:00:00,15.92,15.95,15.88,15.89,489111.0,15.92,15.95,15.88,15.89,489111.0
2023-06-16 13:10:00,15.88,15.95,15.86,15.91,506970.0,15.88,15.95,15.86,15.91,506970.0
2023-06-16 13:20:00,15.91,15.92,15.87,15.88,289692.0,15.91,15.92,15.87,15.88,289692.0
2023-06-16 13:30:00,15.88,15.88,15.85,15.88,388812.0,15.88,15.88,15.85,15.88,388812.0
2023-06-16 13:40:00,15.89,15.91,15.87,15.88,353542.0,15.89,15.91,15.87,15.88,353542.0
2023-06-16 13:50:00,15.88,15.91,15.86,15.9,350949.0,15.88,15.91,15.86,15.9,350949.0
2023-06-16 14:00:00,15.9,15.91,15.85,15.91,506375.0,15.9,15.91,15.85,15.91,506375.0
2023-06-16 14:10:00,15.9,15.92,15.85,15.86,543707.0,15.9,15.92,15.85,15.86,543707.0
2023-06-16 14:20:00,15.87,15.87,15.81,15.85,489496.0,15.87,15.87,15.81,15.85,489496.0
2023-06-16 14:30:00,15.84,15.84,15.8,15.84,434000.0,15.84,15.84,15.8,15.84,434000.0
2023-06-16 14:40:00,15.83,15.84,15.8,15.82,357030.0,15.83,15.84,15.8,15.82,357030.0
2023-06-16 14:50:00,15.82,15.83,15.8,15.81,600536.0,15.82,15.83,15.8,15.81,600536.0
2023-06-16 15:00:00,15.81,15.82,15.7,15.71,915840.0,15.81,15.82,15.7,15.71,915840.0
2023-06-16 15:10:00,15.71,15.75,15.69,15.74,855096.0,15.71,15.75,15.69,15.74,855096.0
2023-06-16 15:20:00,15.75,15.79,15.73,15.75,819210.0,15.75,15.79,15.73,15.75,819210.0
2023-06-16 15:30:00,15.76,15.81,15.75,15.79,926872.0,15.76,15.81,15.75,15.79,926872.0
2023-06-16 15:40:00,15.79,15.81,15.76,15.79,1271889.0,15.79,15.81,15.76,15.79,1271889.0
2023-06-16 15:50:00,15.8,15.82,15.78,15.79,2310033.0,15.8,15.82,15.78,15.79,2310033.0
2023-06-20 09:30:00,15.99,16.02,15.86,15.98,3429868.0,15.99,16.02,15.86,15.98,3429868.0
2023-06-20 09:40:00,15.98,16.06,15.86,16.01,1977695.0,15.98,16.06,15.86,16.01,1977695.0
2023-06-20 09:50:00,16.02,16.02,15.89,15.89,1358545.0,16.02,16.02,15.89,15.89,1358545.0
2023-06-20 10:00:00,15.9,15.9,15.78,15.87,1421408.0,15.9,15.9,15.78,15.87,1421408.0
2023-06-20 10:10:00,15.87,15.92,15.7,15.71,1431267.0,15.87,15.92,15.7,15.71,1431267.0
2023-06-20 10:20:00,15.71,15.82,15.7,15.74,1318936.0,15.71,15.82,15.7,15.74,1318936.0
2023-06-20 10:30:00,15.75,15.88,15.72,15.86,1338969.0,15.75,15.88,15.72,15.86,1338969.0
2023-06-20 10:40:00,15.86,15.91,15.75,15.79,978096.0,15.86,15.91,15.75,15.79,978096.0
2023-06-20 10:50:00,15.79,15.8,15.73,15.77,882110.0,15.79,15.8,15.73,15.77,882110.0
2023-06-20 11:00:00,15.78,15.81,15.75,15.79,635204.0,15.78,15.81,15.75,15.79,635204.0
2023-06-20 11:10:00,15.79,15.79,15.71,15.78,707835.0,15.79,15.79,15.71,15.78,707835.0
2023-06-20 11:20:00,15.77,15.8,15.75,15.79,567957.0,15.77,15.8,15.75,15.79,567957.0
2023-06-20 11:30:00,15.79,15.92,15.79,15.91,879017.0,15.79,15.92,15.79,15.91,879017.0
2023-06-20 11:40:00,15.91,15.92,15.87,15.91,538581.0,15.91,15.92,15.87,15.91,538581.0
2023-06-20 11:50:00,15.91,15.91,15.81,15.82,595269.0,15.91,15.91,15.81,15.82,595269.0
2023-06-20 12:00:00,15.82,15.84,15.8,15.82,350657.0,15.82,15.84,15.8,15.82,350657.0
2023-06-20 12:10:00,15.82,15.86,15.81,15.82,337965.0,15.82,15.86,15.81,15.82,337965.0
2023-06-20 12:20:00,15.82,15.9,15.81,15.88,439461.0,15.82,15.9,15.81,15.88,439461.0
2023-06-20 12:30:00,15.89,15.89,15.83,15.86,397440.0,15.89,15.89,15.83,15.86,397440.0
2023-06-20 12:40:00,15.86,15.93,15.85,15.92,517768.0,15.86,15.93,15.85,15.92,517768.0
2023-06-20 12:50:00,15.92,15.95,15.89,15.95,563451.0,15.92,15.95,15.89,15.95,563451.0
2023-06-20 13:00:00,15.95,15.95,15.9,15.93,306757.0,15.95,15.95,15.9,15.93,306757.0
2023-06-20 13:10:00,15.93,15.95,15.91,15.91,286811.0,15.93,15.95,15.91,15.91,286811.0
2023-06-20 13:20:00,15.91,15.92,15.84,15.86,525591.0,15.91,15.92,15.84,15.86,525591.0
2023-06-20 13:30:00,15.86,15.89,15.83,15.88,629201.0,15.86,15.89,15.83,15.88,629201.0
2023-06-20 13:40:00,15.88,15.89,15.83,15.85,895487.0,15.88,15.89,15.83,15.85,895487.0
2023-06-20 13:50:00,15.85,15.85,15.79,15.8,442977.0,15.85,15.85,15.79,15.8,442977.0
2023-06-20 14:00:00,15.81,15.82,15.79,15.81,284646.0,15.81,15.82,15.79,15.81,284646.0
2023-06-20 14:10:00,15.8,15.85,15.8,15.82,301871.0,15.8,15.85,15.8,15.82,301871.0
2023-06-20 14:20:00,15.81,15.86,15.81,15.85,393228.0,15.81,15.86,15.81,15.85,393228.0
2023-06-20 14:30:00,15.85,15.85,15.81,15.82,305443.0,15.85,15.85,15.81,15.82,305443.0
2023-06-20 14:40:00,15.83,15.87,15.8,15.87,362461.0,15.83,15.87,15.8,15.87,362461.0
2023-06-20 14:50:00,15.86,15.87,15.83,15.86,274109.0,15.86,15.87,15.83,15.86,274109.0
2023-06-20 15:00:00,15.86,15.88,15.84,15.87,419879.0,15.86,15.88,15.84,15.87,419879.0
2023-06-20 15:10:00,15.87,15.89,15.85,15.86,374889.0,15.87,15.89,15.85,15.86,374889.0
2023-06-20 15:20:00,15.86,15.9,15.85,15.9,392166.0,15.86,15.9,15.85,15.9,392166.0
2023-06-20 15:30:00,15.9,15.93,15.88,15.88,920935.0,15.9,15.93,15.88,15.88,920935.0
2023-06-20 15:40:00,15.89,15.91,15.87,15.89,910513.0,15.89,15.91,15.87,15.89,910513.0
2023-06-20 15:50:00,15.9,15.93,15.88,15.9,2539083.0,15.9,15.93,15.88,15.9,2539083.0
2023-06-21 09:30:00,15.88,16.14,15.83,16.1,2635607.0,15.88,16.14,15.83,16.1,2635607.0
2023-06-21 09:40:00,16.09,16.18,16.04,16.06,1567320.0,16.09,16.18,16.04,16.06,1567320.0
2023-06-21 09:50:00,16.07,16.08,15.95,15.97,1124670.0,16.07,16.08,15.95,15.97,1124670.0
2023-06-21 10:00:00,15.97,15.99,15.78,15.81,1354106.0,15.97,15.99,15.78,15.81,1354106.0
2023-06-21 10:10:00,15.81,15.88,15.75,15.79,1031594.0,15.81,15.88,15.75,15.79,1031594.0
2023-06-21 10:20:00,15.79,15.81,15.72,15.78,764271.0,15.79,15.81,15.72,15.78,764271.0
2023-06-21 10:30:00,15.77,15.89,15.75,15.84,867626.0,15.77,15.89,15.75,15.84,867626.0
2023-06-21 10:40:00,15.84,15.87,15.66,15.67,1495720.0,15.84,15.87,15.66,15.67,1495720.0
2023-06-21 10:50:00,15.67,15.7,15.57,15.59,1753389.0,15.67,15.7,15.57,15.59,1753389.0
2023-06-21 11:00:00,15.6,15.64,15.47,15.48,1482580.0,15.6,15.64,15.47,15.48,1482580.0
2023-06-21 11:10:00,15.47,15.52,15.45,15.49,1011170.0,15.47,15.52,15.45,15.49,1011170.0
2023-06-21 11:20:00,15.48,15.59,15.48,15.59,974246.0,15.48,15.59,15.48,15.59,974246.0
2023-06-21 11:30:00,15.59,15.69,15.56,15.66,940164.0,15.59,15.69,15.56,15.66,940164.0
2023-06-21 11:40:00,15.67,15.77,15.65,15.76,981493.0,15.67,15.77,15.65,15.76,981493.0
2023-06-21 11:50:00,15.76,15.77,15.69,15.71,609862.0,15.76,15.77,15.69,15.71,609862.0
2023-06-21 12:00:00,15.71,15.82,15.7,15.79,590816.0,15.71,15.82,15.7,15.79,590816.0
2023-06-21 12:10:00,15.8,15.82,15.77,15.8,483185.0,15.8,15.82,15.77,15.8,483185.0
2023-06-21 12:20:00,15.79,15.86,15.77,15.79,400239.0,15.79,15.86,15.77,15.79,400239.0
2023-06-21 12:30:00,15.79,15.82,15.77,15.79,472739.0,15.79,15.82,15.77,15.79,472739.0
2023-06-21 12:40:00,15.79,15.84,15.75,15.76,486882.0,15.79,15.84,15.75,15.76,486882.0
2023-06-21 12:50:00,15.75,15.79,15.69,15.74,591021.0,15.75,15.79,15.69,15.74,591021.0
2023-06-21 13:00:00,15.74,15.78,15.7,15.78,562578.0,15.74,15.78,15.7,15.78,562578.0
2023-06-21 13:10:00,15.78,15.82,15.75,15.81,749114.0,15.78,15.82,15.75,15.81,749114.0
2023-06-21 13:20:00,15.81,15.82,15.76,15.79,435263.0,15.81,15.82,15.76,15.79,435263.0
2023-06-21 13:30:00,15.78,15.85,15.77,15.85,345040.0,15.78,15.85,15.77,15.85,345040.0
2023-06-21 13:40:00,15.85,15.88,15.81,15.88,522047.0,15.85,15.88,15.81,15.88,522047.0
2023-06-21 13:50:00,15.88,15.9,15.85,15.9,481718.0,15.88,15.9,15.85,15.9,481718.0
2023-06-21 14:00:00,15.9,15.92,15.87,15.92,406616.0,15.9,15.92,15.87,15.92,406616.0
2023-06-21 14:10:00,15.91,15.96,15.91,15.96,554964.0,15.91,15.96,15.91,15.96,554964.0
2023-06-21 14:20:00,15.96,15.97,15.94,15.96,441734.0,15.96,15.97,15.94,15.96,441734.0
2023-06-21 14:30:00,15.96,15.97,15.92,15.96,482106.0,15.96,15.97,15.92,15.96,482106.0
2023-06-21 14:40:00,15.96,15.96,15.9,15.92,410820.0,15.96,15.96,15.9,15.92,410820.0
2023-06-21 14:50:00,15.92,15.96,15.91,15.95,423984.0,15.92,15.96,15.91,15.95,423984.0
2023-06-21 15:00:00,15.95,15.95,15.87,15.89,607838.0,15.95,15.95,15.87,15.89,607838.0
2023-06-21 15:10:00,15.9,15.94,15.89,15.93,485757.0,15.9,15.94,15.89,15.93,485757.0
2023-06-21 15:20:00,15.93,15.93,15.88,15.92,525434.0,15.93,15.93,15.88,15.92,525434.0
2023-06-21 15:30:00,15.91,15.92,15.82,15.84,869898.0,15.91,15.92,15.82,15.84,869898.0
2023-06-21 15:40:00,15.84,15.91,15.83,15.91,1035086.0,15.84,15.91,15.83,15.91,1035086.0
2023-06-21 15:50:00,15.91,15.93,15.88,15.9,1929402.0,15.91,15.93,15.88,15.9,1929402.0
2023-06-22 09:30:00,15.74,15.81,15.62,15.72,1905896.0,15.74,15.81,15.62,15.72,1905896.0
2023-06-22 09:40:00,15.72,15.73,15.59,15.7,879159.0,15.72,15.73,15.59,15.7,879159.0
2023-06-22 09:50:00,15.69,15.77,15.68,15.72,644197.0,15.69,15.77,15.68,15.72,644197.0
2023-06-22 10:00:00,15.72,15.84,15.71,15.82,927385.0,15.72,15.84,15.71,15.82,927385.0
2023-06-22 10:10:00,15.83,15.94,15.82,15.92,838546.0,15.83,15.94,15.82,15.92,838546.0
2023-06-22 10:20:00,15.91,15.93,15.87,15.93,542054.0,15.91,15.93,15.87,15.93,542054.0
2023-06-22 10:30:00,15.92,15.96,15.9,15.91,694358.0,15.92,15.96,15.9,15.91,694358.0
2023-06-22 10:40:00,15.91,15.92,15.8,15.88,873398.0,15.91,15.92,15.8,15.88,873398.0
2023-06-22 10:50:00,15.87,15.88,15.78,15.81,492390.0,15.87,15.88,15.78,15.81,492390.0
2023-06-22 11:00:00,15.82,15.89,15.79,15.85,433450.0,15.82,15.89,15.79,15.85,433450.0
2023-06-22 11:10:00,15.85,15.86,15.81,15.84,495491.0,15.85,15.86,15.81,15.84,495491.0
2023-06-22 11:20:00,15.84,15.87,15.8,15.85,353712.0,15.84,15.87,15.8,15.85,353712.0
2023-06-22 11:30:00,15.85,15.88,15.83,15.86,317263.0,15.85,15.88,15.83,15.86,317263.0
2023-06-22 11:40:00,15.86,15.91,15.85,15.89,437083.0,15.86,15.91,15.85,15.89,437083.0
2023-06-22 11:50:00,15.88,15.91,15.85,15.86,338523.0,15.88,15.91,15.85,15.86,338523.0
2023-06-22 12:00:00,15.86,15.88,15.81,15.83,308672.0,15.86,15.88,15.81,15.83,308672.0
2023-06-22 12:10:00,15.82,15.83,15.77,15.79,435741.0,15.82,15.83,15.77,15.79,435741.0
2023-06-22 12:20:00,15.79,15.81,15.73,15.77,499530.0,15.79,15.81,15.73,15.77,499530.0
2023-06-22 12:30:00,15.77,15.83,15.76,15.82,277263.0,15.77,15.83,15.76,15.82,277263.0
2023-06-22 12:40:00,15.82,15.84,15.77,15.78,296739.0,15.82,15.84,15.77,15.78,296739.0
2023-06-22 12:50:00,15.77,15.86,15.76,15.86,448001.0,15.77,15.86,15.76,15.86,448001.0
2023-06-22 13:00:00,15.86,15.88,15.77,15.83,480304.0,15.86,15.88,15.77,15.83,480304.0
2023-06-22 13:10:00,15.82,15.85,15.81,15.84,294303.0,15.82,15.85,15.81,15.84,294303.0
2023-06-22 13:20:00,15.83,15.83,15.8,15.81,221682.0,15.83,15.83,15.8,15.81,221682.0
2023-06-22 13:30:00,15.81,15.83,15.79,15.81,201627.0,15.81,15.83,15.79,15.81,201627.0
2023-06-22 13:40:00,15.81,15.82,15.79,15.82,174676.0,15.81,15.82,15.79,15.82,174676.0
2023-06-22 13:50:00,15.82,15.82,15.79,15.81,235933.0,15.82,15.82,15.79,15.81,235933.0
2023-06-22 14:00:00,15.8,15.83,15.79,15.79,318390.0,15.8,15.83,15.79,15.79,318390.0
2023-06-22 14:10:00,15.79,15.82,15.78,15.81,314602.0,15.79,15.82,15.78,15.81,314602.0
2023-06-22 14:20:00,15.81,15.82,15.76,15.79,282548.0,15.81,15.82,15.76,15.79,282548.0
2023-06-22 14:30:00,15.8,15.83,15.79,15.82,363378.0,15.8,15.83,15.79,15.82,363378.0
2023-06-22 14:40:00,15.83,15.86,15.82,15.85,504321.0,15.83,15.86,15.82,15.85,504321.0
2023-06-22 14:50:00,15.85,15.86,15.82,15.84,364253.0,15.85,15.86,15.82,15.84,364253.0
2023-06-22 15:00:00,15.85,15.86,15.82,15.83,377397.0,15.85,15.86,15.82,15.83,377397.0
2023-06-22 15:10:00,15.84,15.84,15.79,15.81,329972.0,15.84,15.84,15.79,15.81,329972.0
2023-06-22 15:20:00,15.8,15.82,15.74,15.76,723993.0,15.8,15.82,15.74,15.76,723993.0
2023-06-22 15:30:00,15.76,15.78,15.73,15.78,472490.0,15.76,15.78,15.73,15.78,472490.0
2023-06-22 15:40:00,15.78,15.82,15.77,15.8,738465.0,15.78,15.82,15.77,15.8,738465.0
2023-06-22 15:50:00,15.8,15.8,15.76,15.76,1558568.0,15.8,15.8,15.76,15.76,1558568.0
2023-06-23 09:30:00,15.49,15.73,15.43,15.69,2555471.0,15.49,15.73,15.43,15.69,2555471.0
2023-06-23 09:40:00,15.69,15.82,15.65,15.72,1479992.0,15.69,15.82,15.65,15.72,1479992.0
2023-06-23 09:50:00,15.72,15.73,15.58,15.62,988101.0,15.72,15.73,15.58,15.62,988101.0
2023-06-23 10:00:00,15.61,15.74,15.58,15.71,762598.0,15.61,15.74,15.58,15.71,762598.0
2023-06-23 10:10:00,15.71,15.74,15.66,15.7,525387.0,15.71,15.74,15.66,15.7,525387.0
2023-06-23 10:20:00,15.7,15.76,15.68,15.73,756480.0,15.7,15.76,15.68,15.73,756480.0
2023-06-23 10:30:00,15.74,15.83,15.73,15.83,844761.0,15.74,15.83,15.73,15.83,844761.0
2023-06-23 10:40:00,15.83,15.84,15.75,15.76,561621.0,15.83,15.84,15.75,15.76,561621.0
2023-06-23 10:50:00,15.75,15.8,15.72,15.8,582543.0,15.75,15.8,15.72,15.8,582543.0
2023-06-23 11:00:00,15.8,15.84,15.77,15.78,489091.0,15.8,15.84,15.77,15.78,489091.0
2023-06-23 11:10:00,15.79,15.81,15.73,15.75,561057.0,15.79,15.81,15.73,15.75,561057.0
2023-06-23 11:20:00,15.75,15.8,15.74,15.76,453559.0,15.75,15.8,15.74,15.76,453559.0
2023-06-23 11:30:00,15.76,15.8,15.73,15.77,606709.0,15.76,15.8,15.73,15.77,606709.0
2023-06-23 11:40:00,15.77,15.79,15.74,15.77,338203.0,15.77,15.79,15.74,15.77,338203.0
2023-06-23 11:50:00,15.77,15.77,15.7,15.7,600773.0,15.77,15.77,15.7,15.7,600773.0
2023-06-23 12:00:00,15.7,15.74,15.69,15.72,484441.0,15.7,15.74,15.69,15.72,484441.0
2023-06-23 12:10:00,15.72,15.75,15.69,15.75,482257.0,15.72,15.75,15.69,15.75,482257.0
2023-06-23 12:20:00,15.75,15.75,15.69,15.73,620785.0,15.75,15.75,15.69,15.73,620785.0
2023-06-23 12:30:00,15.74,15.81,15.73,15.81,683097.0,15.74,15.81,15.73,15.81,683097.0
2023-06-23 12:40:00,15.8,15.86,15.8,15.82,697527.0,15.8,15.86,15.8,15.82,697527.0
2023-06-23 12:50:00,15.82,15.83,15.78,15.79,310481.0,15.82,15.83,15.78,15.79,310481.0
2023-06-23 13:00:00,15.79,15.96,15.79,15.95,1178166.0,15.79,15.96,15.79,15.95,1178166.0
2023-06-23 13:10:00,15.94,15.98,15.91,15.97,674149.0,15.94,15.98,15.91,15.97,674149.0
2023-06-23 13:20:00,15.97,15.97,15.94,15.96,479056.0,15.97,15.97,15.94,15.96,479056.0
2023-06-23 13:30:00,15.95,16.0,15.94,15.96,1154561.0,15.95,16.0,15.94,15.96,1154561.0
2023-06-23 13:40:00,15.97,15.97,15.89,15.91,1165640.0,15.97,15.97,15.89,15.91,1165640.0
2023-06-23 13:50:00,15.92,15.93,15.88,15.9,497908.0,15.92,15.93,15.88,15.9,497908.0
2023-06-23 14:00:00,15.9,15.93,15.89,15.92,537176.0,15.9,15.93,15.89,15.92,537176.0
2023-06-23 14:10:00,15.92,15.93,15.88,15.91,417357.0,15.92,15.93,15.88,15.91,417357.0
2023-06-23 14:20:00,15.91,15.93,15.9,15.93,343522.0,15.91,15.93,15.9,15.93,343522.0
2023-06-23 14:30:00,15.92,15.94,15.9,15.91,521064.0,15.92,15.94,15.9,15.91,521064.0
2023-06-23 14:40:00,15.91,15.92,15.85,15.85,615927.0,15.91,15.92,15.85,15.85,615927.0
2023-06-23 14:50:00,15.85,15.87,15.81,15.83,811781.0,15.85,15.87,15.81,15.83,811781.0
2023-06-23 15:00:00,15.83,15.83,15.75,15.77,876625.0,15.83,15.83,15.75,15.77,876625.0
2023-06-23 15:10:00,15.76,15.8,15.75,15.79,893153.0,15.76,15.8,15.75,15.79,893153.0
2023-06-23 15:20:00,15.79,15.81,15.77,15.78,771180.0,15.79,15.81,15.77,15.78,771180.0
2023-06-23 15:30:00,15.79,15.81,15.77,15.79,982830.0,15.79,15.81,15.77,15.79,982830.0
2023-06-23 15:40:00,15.8,15.84,15.79,15.81,1196349.0,15.8,15.84,15.79,15.81,1196349.0
2023-06-23 15:50:00,15.81,15.84,15.77,15.79,3339813.0,15.81,15.84,15.77,15.79,3339813.0
2023-06-26 09:30:00,14.98,15.0,14.21,14.73,12437831.0,14.98,15.0,14.21,14.73,12437831.0
2023-06-26 09:40:00,14.73,14.9,14.63,14.83,4341896.0,14.73,14.9,14.63,14.83,4341896.0
2023-06-26 09:50:00,14.83,15.04,14.78,14.97,4194628.0,14.83,15.04,14.78,14.97,4194628.0
2023-06-26 10:00:00,14.98,14.98,14.57,14.59,3282736.0,14.98,14.98,14.57,14.59,3282736.0
2023-06-26 10:10:00,14.59,14.64,14.5,14.53,2835244.0,14.59,14.64,14.5,14.53,2835244.0
2023-06-26 10:20:00,14.53,14.53,14.25,14.29,4058894.0,14.53,14.53,14.25,14.29,4058894.0
2023-06-26 10:30:00,14.29,14.47,14.21,14.43,3451895.0,14.29,14.47,14.21,14.43,3451895.0
2023-06-26 10:40:00,14.43,14.43,14.29,14.29,2433604.0,14.43,14.43,14.29,14.29,2433604.0
2023-06-26 10:50:00,14.3,14.3,14.1,14.14,3666676.0,14.3,14.3,14.1,14.14,3666676.0
2023-06-26 11:00:00,14.14,14.14,13.92,13.94,3597238.0,14.14,14.14,13.92,13.94,3597238.0
2023-06-26 11:10:00,13.95,14.11,13.94,14.08,2792521.0,13.95,14.11,13.94,14.08,2792521.0
2023-06-26 11:20:00,14.08,14.09,13.95,13.96,2426686.0,14.08,14.09,13.95,13.96,2426686.0
2023-06-26 11:30:00,13.96,13.99,13.9,13.96,2141867.0,13.96,13.99,13.9,13.96,2141867.0
2023-06-26 11:40:00,13.96,14.19,13.95,14.18,2877231.0,13.96,14.19,13.95,14.18,2877231.0
2023-06-26 11:50:00,14.18,14.34,14.17,14.34,2182613.0,14.18,14.34,14.17,14.34,2182613.0
2023-06-26 12:00:00,14.34,14.34,14.12,14.13,2065423.0,14.34,14.34,14.12,14.13,2065423.0
2023-06-26 12:10:00,14.12,14.13,14.04,14.1,1366035.0,14.12,14.13,14.04,14.1,1366035.0
2023-06-26 12:20:00,14.09,14.1,14.01,14.07,1335761.0,14.09,14.1,14.01,14.07,1335761.0
2023-06-26 12:30:00,14.06,14.1,14.04,14.06,1063691.0,14.06,14.1,14.04,14.06,1063691.0
2023-06-26 12:40:00,14.06,14.06,13.97,13.99,1296979.0,14.06,14.06,13.97,13.99,1296979.0
2023-06-26 12:50:00,13.99,14.07,13.98,14.04,864071.0,13.99,14.07,13.98,14.04,864071.0
2023-06-26 13:00:00,14.04,14.05,13.99,14.02,696274.0,14.04,14.05,13.99,14.02,696274.0
2023-06-26 13:10:00,14.02,14.07,14.0,14.06,676682.0,14.02,14.07,14.0,14.06,676682.0
2023-06-26 13:20:00,14.05,14.13,14.03,14.12,758690.0,14.05,14.13,14.03,14.12,758690.0
2023-06-26 13:30:00,14.13,14.2,14.12,14.16,938404.0,14.13,14.2,14.12,14.16,938404.0
2023-06-26 13:40:00,14.16,14.23,14.14,14.23,940020.0,14.16,14.23,14.14,14.23,940020.0
2023-06-26 13:50:00,14.23,14.28,14.2,14.26,1059254.0,14.23,14.28,14.2,14.26,1059254.0
2023-06-26 14:00:00,14.26,14.38,14.24,14.32,1597344.0,14.26,14.38,14.24,14.32,1597344.0
2023-06-26 14:10:00,14.31,14.32,14.22,14.27,1041256.0,14.31,14.32,14.22,14.27,1041256.0
2023-06-26 14:20:00,14.27,14.3,14.25,14.27,976844.0,14.27,14.3,14.25,14.27,976844.0
2023-06-26 14:30:00,14.27,14.42,14.26,14.42,1414035.0,14.27,14.42,14.26,14.42,1414035.0
2023-06-26 14:40:00,14.42,14.48,14.41,14.46,1147302.0,14.42,14.48,14.41,14.46,1147302.0
2023-06-26 14:50:00,14.46,14.49,14.44,14.47,794413.0,14.46,14.49,14.44,14.47,794413.0
2023-06-26 15:00:00,14.47,14.57,14.47,14.53,1610933.0,14.47,14.57,14.47,14.53,1610933.0
2023-06-26 15:10:00,14.53,14.66,14.52,14.65,1717677.0,14.53,14.66,14.52,14.65,1717677.0
2023-06-26 15:20:00,14.66,14.72,14.63,14.69,2059597.0,14.66,14.72,14.63,14.69,2059597.0
2023-06-26 15:30:00,14.69,14.73,14.65,14.73,1647445.0,14.69,14.73,14.65,14.73,1647445.0
2023-06-26 15:40:00,14.73,14.73,14.52,14.54,2878881.0,14.73,14.73,14.52,14.54,2878881.0
2023-06-26 15:50:00,14.53,14.62,14.46,14.6,7205525.0,14.53,14.62,14.46,14.6,7205525.0
2023-06-27 09:30:00,14.75,15.08,14.7,14.94,5560581.0,14.75,15.08,14.7,14.94,5560581.0
2023-06-27 09:40:00,14.94,15.08,14.9,15.08,2603261.0,14.94,15.08,14.9,15.08,2603261.0
2023-06-27 09:50:00,15.07,15.25,15.06,15.25,3213175.0,15.07,15.25,15.06,15.25,3213175.0
2023-06-27 10:00:00,15.24,15.31,15.22,15.29,2835792.0,15.24,15.31,15.22,15.29,2835792.0
2023-06-27 10:10:00,15.29,15.3,15.16,15.24,2172937.0,15.29,15.3,15.16,15.24,2172937.0
2023-06-27 10:20:00,15.25,15.42,15.24,15.41,2106321.0,15.25,15.42,15.24,15.41,2106321.0
2023-06-27 10:30:00,15.41,15.55,15.4,15.5,2890485.0,15.41,15.55,15.4,15.5,2890485.0
2023-06-27 10:40:00,15.5,15.53,15.44,15.52,2116958.0,15.5,15.53,15.44,15.52,2116958.0
2023-06-27 10:50:00,15.53,15.55,15.4,15.44,2193657.0,15.53,15.55,15.4,15.44,2193657.0
2023-06-27 11:00:00,15.44,15.44,15.37,15.39,1128925.0,15.44,15.44,15.37,15.39,1128925.0
2023-06-27 11:10:00,15.39,15.55,15.37,15.54,1534828.0,15.39,15.55,15.37,15.54,1534828.0
2023-06-27 11:20:00,15.54,15.56,15.48,15.51,1401198.0,15.54,15.56,15.48,15.51,1401198.0
2023-06-27 11:30:00,15.5,15.57,15.49,15.54,848909.0,15.5,15.57,15.49,15.54,848909.0
2023-06-27 11:40:00,15.54,15.57,15.5,15.56,837417.0,15.54,15.57,15.5,15.56,837417.0
2023-06-27 11:50:00,15.56,15.59,15.51,15.53,891253.0,15.56,15.59,15.51,15.53,891253.0
2023-06-27 12:00:00,15.53,15.69,15.52,15.69,1230403.0,15.53,15.69,15.52,15.69,1230403.0
2023-06-27 12:10:00,15.69,15.7,15.65,15.67,768050.0,15.69,15.7,15.65,15.67,768050.0
2023-06-27 12:20:00,15.67,15.75,15.66,15.72,957736.0,15.67,15.75,15.66,15.72,957736.0
2023-06-27 12:30:00,15.72,15.8,15.71,15.77,1468856.0,15.72,15.8,15.71,15.77,1468856.0
2023-06-27 12:40:00,15.77,15.8,15.76,15.79,756793.0,15.77,15.8,15.76,15.79,756793.0
2023-06-27 12:50:00,15.79,15.8,15.77,15.79,634410.0,15.79,15.8,15.77,15.79,634410.0
2023-06-27 13:00:00,15.79,15.79,15.7,15.7,738242.0,15.79,15.79,15.7,15.7,738242.0
2023-06-27 13:10:00,15.7,15.77,15.69,15.77,940612.0,15.7,15.77,15.69,15.77,940612.0
2023-06-27 13:20:00,15.77,15.8,15.71,15.75,981377.0,15.77,15.8,15.71,15.75,981377.0
2023-06-27 13:30:00,15.75,15.8,15.71,15.78,663230.0,15.75,15.8,15.71,15.78,663230.0
2023-06-27 13:40:00,15.78,15.8,15.77,15.78,512168.0,15.78,15.8,15.77,15.78,512168.0
2023-06-27 13:50:00,15.78,15.88,15.77,15.84,1025154.0,15.78,15.88,15.77,15.84,1025154.0
2023-06-27 14:00:00,15.85,15.85,15.8,15.8,629764.0,15.85,15.85,15.8,15.8,629764.0
2023-06-27 14:10:00,15.81,15.84,15.76,15.76,659781.0,15.81,15.84,15.76,15.76,659781.0
2023-06-27 14:20:00,15.76,15.8,15.76,15.79,507630.0,15.76,15.8,15.76,15.79,507630.0
2023-06-27 14:30:00,15.79,15.8,15.77,15.77,556970.0,15.79,15.8,15.77,15.77,556970.0
2023-06-27 14:40:00,15.77,15.78,15.72,15.72,567047.0,15.77,15.78,15.72,15.72,567047.0
2023-06-27 14:50:00,15.73,15.76,15.69,15.73,693207.0,15.73,15.76,15.69,15.73,693207.0
2023-06-27 15:00:00,15.74,15.74,15.7,15.71,519958.0,15.74,15.74,15.7,15.71,519958.0
2023-06-27 15:10:00,15.7,15.76,15.7,15.75,874436.0,15.7,15.76,15.7,15.75,874436.0
2023-06-27 15:20:00,15.75,15.78,15.73,15.78,842543.0,15.75,15.78,15.73,15.78,842543.0
2023-06-27 15:30:00,15.78,15.79,15.75,15.79,803735.0,15.78,15.79,15.75,15.79,803735.0
2023-06-27 15:40:00,15.79,15.86,15.77,15.86,1789634.0,15.79,15.86,15.77,15.86,1789634.0
2023-06-27 15:50:00,15.85,15.91,15.83,15.88,5132445.0,15.85,15.91,15.83,15.88,5132445.0
2023-06-28 09:30:00,15.94,16.43,15.88,16.43,6081338.0,15.94,16.43,15.88,16.43,6081338.0
2023-06-28 09:40:00,16.42,16.56,16.36,16.48,5018779.0,16.42,16.56,16.36,16.48,5018779.0
2023-06-28 09:50:00,16.48,16.68,16.42,16.68,3877076.0,16.48,16.68,16.42,16.68,3877076.0
2023-06-28 10:00:00,16.68,16.78,16.64,16.68,3856754.0,16.68,16.78,16.64,16.68,3856754.0
2023-06-28 10:10:00,16.68,16.93,16.65,16.93,4096309.0,16.68,16.93,16.65,16.93,4096309.0
2023-06-28 10:20:00,16.93,16.94,16.71,16.84,3527587.0,16.93,16.94,16.71,16.84,3527587.0
2023-06-28 10:30:00,16.83,16.98,16.83,16.95,2997333.0,16.83,16.98,16.83,16.95,2997333.0
2023-06-28 10:40:00,16.96,17.1,16.95,17.09,3420392.0,16.96,17.1,16.95,17.09,3420392.0
2023-06-28 10:50:00,17.09,17.15,17.01,17.13,2746955.0,17.09,17.15,17.01,17.13,2746955.0
2023-06-28 11:00:00,17.13,17.19,17.08,17.09,3144939.0,17.13,17.19,17.08,17.09,3144939.0
2023-06-28 11:10:00,17.09,17.18,17.0,17.18,3025322.0,17.09,17.18,17.0,17.18,3025322.0
2023-06-28 11:20:00,17.18,17.23,17.12,17.19,2613419.0,17.18,17.23,17.12,17.19,2613419.0
2023-06-28 11:30:00,17.19,17.37,17.16,17.37,2953029.0,17.19,17.37,17.16,17.37,2953029.0
2023-06-28 11:40:00,17.36,17.44,17.32,17.36,2541373.0,17.36,17.44,17.32,17.36,2541373.0
2023-06-28 11:50:00,17.35,17.48,17.29,17.46,2555858.0,17.35,17.48,17.29,17.46,2555858.0
2023-06-28 12:00:00,17.46,17.49,17.34,17.36,2092307.0,17.46,17.49,17.34,17.36,2092307.0
2023-06-28 12:10:00,17.35,17.37,17.24,17.31,2110168.0,17.35,17.37,17.24,17.31,2110168.0
2023-06-28 12:20:00,17.31,17.31,17.15,17.18,2571328.0,17.31,17.31,17.15,17.18,2571328.0
2023-06-28 12:30:00,17.18,17.22,17.11,17.16,2133750.0,17.18,17.22,17.11,17.16,2133750.0
2023-06-28 12:40:00,17.16,17.21,17.11,17.11,1664177.0,17.16,17.21,17.11,17.11,1664177.0
2023-06-28 12:50:00,17.12,17.18,17.1,17.17,1204211.0,17.12,17.18,17.1,17.17,1204211.0
2023-06-28 13:00:00,17.16,17.19,17.11,17.15,1000081.0,17.16,17.19,17.11,17.15,1000081.0
2023-06-28 13:10:00,17.15,17.15,17.09,17.13,1563974.0,17.15,17.15,17.09,17.13,1563974.0
2023-06-28 13:20:00,17.13,17.19,17.09,17.15,1022847.0,17.13,17.19,17.09,17.15,1022847.0
2023-06-28 13:30:00,17.16,17.18,17.11,17.16,726663.0,17.16,17.18,17.11,17.16,726663.0
2023-06-28 13:40:00,17.15,17.25,17.15,17.19,1228632.0,17.15,17.25,17.15,17.19,1228632.0
2023-06-28 13:50:00,17.19,17.23,17.13,17.18,853948.0,17.19,17.23,17.13,17.18,853948.0
2023-06-28 14:00:00,17.18,17.2,17.06,17.07,1358636.0,17.18,17.2,17.06,17.07,1358636.0
2023-06-28 14:10:00,17.07,17.13,17.07,17.11,1023016.0,17.07,17.13,17.07,17.11,1023016.0
2023-06-28 14:20:00,17.11,17.2,17.1,17.18,1021471.0,17.11,17.2,17.1,17.18,1021471.0
2023-06-28 14:30:00,17.18,17.22,17.16,17.21,992783.0,17.18,17.22,17.16,17.21,992783.0
2023-06-28 14:40:00,17.21,17.26,17.19,17.26,709867.0,17.21,17.26,17.19,17.26,709867.0
2023-06-28 14:50:00,17.25,17.31,17.25,17.3,973378.0,17.25,17.31,17.25,17.3,973378.0
2023-06-28 15:00:00,17.3,17.33,17.18,17.23,1676515.0,17.3,17.33,17.18,17.23,1676515.0
2023-06-28 15:10:00,17.23,17.33,17.22,17.32,1130425.0,17.23,17.33,17.22,17.32,1130425.0
2023-06-28 15:20:00,17.32,17.35,17.28,17.32,1154247.0,17.32,17.35,17.28,17.32,1154247.0
2023-06-28 15:30:00,17.31,17.31,17.24,17.27,1160109.0,17.31,17.31,17.24,17.27,1160109.0
2023-06-28 15:40:00,17.28,17.33,17.26,17.29,1515119.0,17.28,17.33,17.26,17.29,1515119.0
2023-06-28 15:50:00,17.3,17.31,17.22,17.28,4255960.0,17.3,17.31,17.22,17.28,4255960.0
2023-06-29 09:30:00,17.25,17.75,17.2,17.73,6215475.0,17.25,17.75,17.2,17.73,6215475.0
2023-06-29 09:40:00,17.73,17.73,17.23,17.41,4156294.0,17.73,17.73,17.23,17.41,4156294.0
2023-06-29 09:50:00,17.41,17.45,17.26,17.31,1806393.0,17.41,17.45,17.26,17.31,1806393.0
2023-06-29 10:00:00,17.32,17.42,17.06,17.07,2869218.0,17.32,17.42,17.06,17.07,2869218.0
2023-06-29 10:10:00,17.07,17.07,16.88,16.92,4455518.0,17.07,17.07,16.88,16.92,4455518.0
2023-06-29 10:20:00,16.92,17.15,16.92,17.14,2348489.0,16.92,17.15,16.92,17.14,2348489.0
2023-06-29 10:30:00,17.13,17.15,17.05,17.13,1789432.0,17.13,17.15,17.05,17.13,1789432.0
2023-06-29 10:40:00,17.13,17.22,17.08,17.18,1730133.0,17.13,17.22,17.08,17.18,1730133.0
2023-06-29 10:50:00,17.18,17.27,17.16,17.23,1752115.0,17.18,17.27,17.16,17.23,1752115.0
2023-06-29 11:00:00,17.23,17.23,17.1,17.11,1446319.0,17.23,17.23,17.1,17.11,1446319.0
2023-06-29 11:10:00,17.1,17.12,17.0,17.05,1029384.0,17.1,17.12,17.0,17.05,1029384.0
2023-06-29 11:20:00,17.05,17.19,17.04,17.16,1196330.0,17.05,17.19,17.04,17.16,1196330.0
2023-06-29 11:30:00,17.15,17.17,17.07,17.14,972987.0,17.15,17.17,17.07,17.14,972987.0
2023-06-29 11:40:00,17.13,17.17,17.08,17.09,654752.0,17.13,17.17,17.08,17.09,654752.0
2023-06-29 11:50:00,17.09,17.13,17.02,17.03,1260582.0,17.09,17.13,17.02,17.03,1260582.0
2023-06-29 12:00:00,17.04,17.14,17.03,17.12,787764.0,17.04,17.14,17.03,17.12,787764.0
2023-06-29 12:10:00,17.12,17.13,17.04,17.07,439551.0,17.12,17.13,17.04,17.07,439551.0
2023-06-29 12:20:00,17.07,17.11,17.06,17.11,487082.0,17.07,17.11,17.06,17.11,487082.0
2023-06-29 12:30:00,17.11,17.11,17.05,17.07,585221.0,17.11,17.11,17.05,17.07,585221.0
2023-06-29 12:40:00,17.07,17.1,17.0,17.0,569928.0,17.07,17.1,17.0,17.0,569928.0
2023-06-29 12:50:00,17.0,17.04,16.96,16.98,1267130.0,17.0,17.04,16.96,16.98,1267130.0
2023-06-29 13:00:00,16.98,16.98,16.9,16.94,810173.0,16.98,16.98,16.9,16.94,810173.0
2023-06-29 13:10:00,16.93,17.03,16.93,17.02,627730.0,16.93,17.03,16.93,17.02,627730.0
2023-06-29 13:20:00,17.02,17.07,17.01,17.04,807371.0,17.02,17.07,17.01,17.04,807371.0
2023-06-29 13:30:00,17.03,17.05,17.0,17.02,372116.0,17.03,17.05,17.0,17.02,372116.0
2023-06-29 13:40:00,17.03,17.04,17.01,17.04,421007.0,17.03,17.04,17.01,17.04,421007.0
2023-06-29 13:50:00,17.04,17.05,17.0,17.04,568216.0,17.04,17.05,17.0,17.04,568216.0
2023-06-29 14:00:00,17.04,17.05,16.98,17.01,634889.0,17.04,17.05,16.98,17.01,634889.0
2023-06-29 14:10:00,17.01,17.05,16.98,17.05,395859.0,17.01,17.05,16.98,17.05,395859.0
2023-06-29 14:20:00,17.04,17.1,17.04,17.05,610572.0,17.04,17.1,17.04,17.05,610572.0
2023-06-29 14:30:00,17.05,17.09,17.04,17.07,610898.0,17.05,17.09,17.04,17.07,610898.0
2023-06-29 14:40:00,17.07,17.14,17.02,17.13,881804.0,17.07,17.14,17.02,17.13,881804.0
2023-06-29 14:50:00,17.13,17.13,17.06,17.11,725945.0,17.13,17.13,17.06,17.11,725945.0
2023-06-29 15:00:00,17.11,17.12,17.07,17.1,616530.0,17.11,17.12,17.07,17.1,616530.0
2023-06-29 15:10:00,17.1,17.16,17.09,17.11,923744.0,17.1,17.16,17.09,17.11,923744.0
2023-06-29 15:20:00,17.12,17.15,17.1,17.14,723414.0,17.12,17.15,17.1,17.14,723414.0
2023-06-29 15:30:00,17.14,17.16,17.12,17.13,1345465.0,17.14,17.16,17.12,17.13,1345465.0
2023-06-29 15:40:00,17.13,17.14,17.1,17.13,1177863.0,17.13,17.14,17.1,17.13,1177863.0
2023-06-29 15:50:00,17.13,17.18,17.11,17.17,3117998.0,17.13,17.18,17.11,17.17,3117998.0
2023-06-30 09:30:00,17.8,18.04,17.62,18.04,11220095.0,17.8,18.04,17.62,18.04,11220095.0
2023-06-30 09:40:00,18.04,18.47,18.0,18.45,8464905.0,18.04,18.47,18.0,18.45,8464905.0
2023-06-30 09:50:00,18.45,18.68,18.41,18.41,7950036.0,18.45,18.68,18.41,18.41,7950036.0
2023-06-30 10:00:00,18.41,18.58,18.34,18.36,4502026.0,18.41,18.58,18.34,18.36,4502026.0
2023-06-30 10:10:00,18.36,18.59,18.33,18.5,3548797.0,18.36,18.59,18.33,18.5,3548797.0
2023-06-30 10:20:00,18.5,18.54,18.27,18.33,3333994.0,18.5,18.54,18.27,18.33,3333994.0
2023-06-30 10:30:00,18.33,18.36,18.13,18.22,3503980.0,18.33,18.36,18.13,18.22,3503980.0
2023-06-30 10:40:00,18.23,18.28,18.07,18.08,3273401.0,18.23,18.28,18.07,18.08,3273401.0
2023-06-30 10:50:00,18.09,18.36,18.06,18.33,3267590.0,18.09,18.36,18.06,18.33,3267590.0
2023-06-30 11:00:00,18.34,18.44,18.29,18.41,2680211.0,18.34,18.44,18.29,18.41,2680211.0
2023-06-30 11:10:00,18.41,18.48,18.34,18.47,2312295.0,18.41,18.48,18.34,18.47,2312295.0
2023-06-30 11:20:00,18.48,18.53,18.44,18.49,2529614.0,18.48,18.53,18.44,18.49,2529614.0
2023-06-30 11:30:00,18.48,18.59,18.44,18.45,2910191.0,18.48,18.59,18.44,18.45,2910191.0
2023-06-30 11:40:00,18.46,18.6,18.41,18.59,2095632.0,18.46,18.6,18.41,18.59,2095632.0
2023-06-30 11:50:00,18.6,18.63,18.49,18.5,2331502.0,18.6,18.63,18.49,18.5,2331502.0
2023-06-30 12:00:00,18.5,18.78,18.46,18.75,2962684.0,18.5,18.78,18.46,18.75,2962684.0
2023-06-30 12:10:00,18.74,18.8,18.67,18.7,2070992.0,18.74,18.8,18.67,18.7,2070992.0
2023-06-30 12:20:00,18.71,18.76,18.6,18.71,1866014.0,18.71,18.76,18.6,18.71,1866014.0
2023-06-30 12:30:00,18.72,18.72,18.61,18.69,1335674.0,18.72,18.72,18.61,18.69,1335674.0
2023-06-30 12:40:00,18.69,18.7,18.63,18.65,1017257.0,18.69,18.7,18.63,18.65,1017257.0
2023-06-30 12:50:00,18.66,18.75,18.62,18.73,1489198.0,18.66,18.75,18.62,18.73,1489198.0
2023-06-30 13:00:00,18.73,18.75,18.59,18.67,1390201.0,18.73,18.75,18.59,18.67,1390201.0
2023-06-30 13:10:00,18.66,18.75,18.66,18.72,960040.0,18.66,18.75,18.66,18.72,960040.0
2023-06-30 13:20:00,18.73,18.74,18.63,18.64,1057284.0,18.73,18.74,18.63,18.64,1057284.0
2023-06-30 13:30:00,18.64,18.75,18.63,18.72,1220503.0,18.64,18.75,18.63,18.72,1220503.0
2023-06-30 13:40:00,18.73,18.75,18.7,18.75,777885.0,18.73,18.75,18.7,18.75,777885.0
2023-06-30 13:50:00,18.75,18.75,18.67,18.7,942860.0,18.75,18.75,18.67,18.7,942860.0
2023-06-30 14:00:00,18.7,18.75,18.67,18.73,923808.0,18.7,18.75,18.67,18.73,923808.0
2023-06-30 14:10:00,18.73,18.75,18.7,18.74,717099.0,18.73,18.75,18.7,18.74,717099.0
2023-06-30 14:20:00,18.73,18.83,18.72,18.82,1666944.0,18.73,18.83,18.72,18.82,1666944.0
2023-06-30 14:30:00,18.83,18.83,18.72,18.73,1598298.0,18.83,18.83,18.72,18.73,1598298.0
2023-06-30 14:40:00,18.72,18.81,18.71,18.78,933916.0,18.72,18.81,18.71,18.78,933916.0
2023-06-30 14:50:00,18.79,18.88,18.78,18.84,1401130.0,18.79,18.88,18.78,18.84,1401130.0
2023-06-30 15:00:00,18.85,18.88,18.81,18.81,1619217.0,18.85,18.88,18.81,18.81,1619217.0
2023-06-30 15:10:00,18.82,18.84,18.75,18.84,1708612.0,18.82,18.84,18.75,18.84,1708612.0
2023-06-30 15:20:00,18.84,18.87,18.82,18.84,1290775.0,18.84,18.87,18.82,18.84,1290775.0
2023-06-30 15:30:00,18.85,18.88,18.82,18.87,1729846.0,18.85,18.88,18.82,18.87,1729846.0
2023-06-30 15:40:00,18.87,18.87,18.79,18.84,2560866.0,18.87,18.87,18.79,18.84,2560866.0
2023-06-30 15:50:00,18.84,18.88,18.8,18.83,5832330.0,18.84,18.88,18.8,18.83,5832330.0
2023-07-03 09:30:00,18.55,18.88,18.43,18.83,5694523.0,18.55,18.88,18.43,18.83,5694523.0
2023-07-03 09:40:00,18.83,18.92,18.54,18.6,3477259.0,18.83,18.92,18.54,18.6,3477259.0
2023-07-03 09:50:00,18.61,18.78,18.58,18.74,1828501.0,18.61,18.78,18.58,18.74,1828501.0
2023-07-03 10:00:00,18.73,18.91,18.66,18.9,2246624.0,18.73,18.91,18.66,18.9,2246624.0
2023-07-03 10:10:00,18.9,18.95,18.85,18.91,1797115.0,18.9,18.95,18.85,18.91,1797115.0
2023-07-03 10:20:00,18.92,18.92,18.81,18.81,1157562.0,18.92,18.92,18.81,18.81,1157562.0
2023-07-03 10:30:00,18.82,18.89,18.75,18.8,1172876.0,18.82,18.89,18.75,18.8,1172876.0
2023-07-03 10:40:00,18.8,19.09,18.78,19.07,2461849.0,18.8,19.09,18.78,19.07,2461849.0
2023-07-03 10:50:00,19.07,19.09,18.9,18.96,2366954.0,19.07,19.09,18.9,18.96,2366954.0
2023-07-03 11:00:00,18.97,19.0,18.9,18.95,978353.0,18.97,19.0,18.9,18.95,978353.0
2023-07-03 11:10:00,18.95,19.03,18.94,19.0,1095813.0,18.95,19.03,18.94,19.0,1095813.0
2023-07-03 11:20:00,18.99,19.03,18.94,19.03,1056139.0,18.99,19.03,18.94,19.03,1056139.0
2023-07-03 11:30:00,19.02,19.07,19.0,19.05,1196797.0,19.02,19.07,19.0,19.05,1196797.0
2023-07-03 11:40:00,19.05,19.14,19.03,19.13,1082200.0,19.05,19.14,19.03,19.13,1082200.0
2023-07-03 11:50:00,19.13,19.19,19.11,19.18,1709472.0,19.13,19.19,19.11,19.18,1709472.0
2023-07-03 12:00:00,19.19,19.19,19.09,19.11,3063836.0,19.19,19.19,19.09,19.11,3063836.0
2023-07-03 12:10:00,19.11,19.13,18.99,19.05,1667488.0,19.11,19.13,18.99,19.05,1667488.0
2023-07-03 12:20:00,19.05,19.09,19.02,19.04,842059.0,19.05,19.09,19.02,19.04,842059.0
2023-07-03 12:30:00,19.04,19.05,18.92,18.92,1295167.0,19.04,19.05,18.92,18.92,1295167.0
2023-07-03 12:40:00,18.92,18.98,18.85,18.98,1771696.0,18.92,18.98,18.85,18.98,1771696.0
2023-07-03 12:50:00,18.98,19.0,18.94,18.95,2368153.0,18.98,19.0,18.94,18.95,2368153.0
2023-07-05 09:30:00,18.91,19.29,18.82,19.23,5842117.0,18.91,19.29,18.82,19.23,5842117.0
2023-07-05 09:40:00,19.23,19.27,18.89,18.95,3583278.0,19.23,19.27,18.89,18.95,3583278.0
2023-07-05 09:50:00,18.95,19.12,18.8,18.92,2595484.0,18.95,19.12,18.8,18.92,2595484.0
2023-07-05 10:00:00,18.92,19.06,18.87,19.0,1607352.0,18.92,19.06,18.87,19.0,1607352.0
2023-07-05 10:10:00,19.0,19.2,18.99,19.18,2040598.0,19.0,19.2,18.99,19.18,2040598.0
2023-07-05 10:20:00,19.17,19.28,19.16,19.21,1843979.0,19.17,19.28,19.16,19.21,1843979.0
2023-07-05 10:30:00,19.21,19.4,19.21,19.4,2417549.0,19.21,19.4,19.21,19.4,2417549.0
2023-07-05 10:40:00,19.4,19.49,19.33,19.39,2615127.0,19.4,19.49,19.33,19.39,2615127.0
2023-07-05 10:50:00,19.4,19.55,19.38,19.47,2019659.0,19.4,19.55,19.38,19.47,2019659.0
2023-07-05 11:00:00,19.46,19.48,19.23,19.24,1889026.0,19.46,19.48,19.23,19.24,1889026.0
2023-07-05 11:10:00,19.24,19.34,19.23,19.26,1258873.0,19.24,19.34,19.23,19.26,1258873.0
2023-07-05 11:20:00,19.26,19.28,19.21,19.25,953699.0,19.26,19.28,19.21,19.25,953699.0
2023-07-05 11:30:00,19.25,19.26,19.13,19.2,1246865.0,19.25,19.26,19.13,19.2,1246865.0
2023-07-05 11:40:00,19.2,19.27,19.19,19.24,799291.0,19.2,19.27,19.19,19.24,799291.0
2023-07-05 11:50:00,19.23,19.24,19.17,19.18,574408.0,19.23,19.24,19.17,19.18,574408.0
2023-07-05 12:00:00,19.19,19.19,19.09,19.09,943885.0,19.19,19.19,19.09,19.09,943885.0
2023-07-05 12:10:00,19.09,19.21,19.08,19.2,692124.0,19.09,19.21,19.08,19.2,692124.0
2023-07-05 12:20:00,19.19,19.2,19.14,19.16,452239.0,19.19,19.2,19.14,19.16,452239.0
2023-07-05 12:30:00,19.16,19.16,19.1,19.13,688038.0,19.16,19.16,19.1,19.13,688038.0
2023-07-05 12:40:00,19.13,19.15,19.05,19.14,804012.0,19.13,19.15,19.05,19.14,804012.0
2023-07-05 12:50:00,19.14,19.2,19.09,19.19,551415.0,19.14,19.2,19.09,19.19,551415.0
2023-07-05 13:00:00,19.2,19.21,19.14,19.16,573921.0,19.2,19.21,19.14,19.16,573921.0
2023-07-05 13:10:00,19.16,19.2,19.14,19.17,535827.0,19.16,19.2,19.14,19.17,535827.0
2023-07-05 13:20:00,19.17,19.19,19.13,19.14,403162.0,19.17,19.19,19.13,19.14,403162.0
2023-07-05 13:30:00,19.14,19.16,19.11,19.16,470712.0,19.14,19.16,19.11,19.16,470712.0
2023-07-05 13:40:00,19.16,19.27,19.15,19.26,679837.0,19.16,19.27,19.15,19.26,679837.0
2023-07-05 13:50:00,19.27,19.27,19.23,19.25,602755.0,19.27,19.27,19.23,19.25,602755.0
2023-07-05 14:00:00,19.25,19.26,19.17,19.21,614874.0,19.25,19.26,19.17,19.21,614874.0
2023-07-05 14:10:00,19.21,19.27,19.2,19.23,580544.0,19.21,19.27,19.2,19.23,580544.0
2023-07-05 14:20:00,19.23,19.27,19.2,19.27,342245.0,19.23,19.27,19.2,19.27,342245.0
2023-07-05 14:30:00,19.27,19.34,19.26,19.33,789867.0,19.27,19.34,19.26,19.33,789867.0
2023-07-05 14:40:00,19.33,19.38,19.32,19.35,884763.0,19.33,19.38,19.32,19.35,884763.0
2023-07-05 14:50:00,19.34,19.36,19.26,19.32,620862.0,19.34,19.36,19.26,19.32,620862.0
2023-07-05 15:00:00,19.33,19.35,19.3,19.33,501192.0,19.33,19.35,19.3,19.33,501192.0
2023-07-05 15:10:00,19.33,19.36,19.32,19.35,666341.0,19.33,19.36,19.32,19.35,666341.0
2023-07-05 15:20:00,19.35,19.35,19.3,19.32,716749.0,19.35,19.35,19.3,19.32,716749.0
2023-07-05 15:30:00,19.32,19.35,19.24,19.25,1056388.0,19.32,19.35,19.24,19.25,1056388.0
2023-07-05 15:40:00,19.24,19.28,19.23,19.25,1385193.0,19.24,19.28,19.23,19.25,1385193.0
2023-07-05 15:50:00,19.24,19.26,19.19,19.21,2635470.0,19.24,19.26,19.19,19.21,2635470.0
2023-07-06 09:30:00,18.83,19.04,18.68,18.83,5447722.0,18.83,19.04,18.68,18.83,5447722.0
2023-07-06 09:40:00,18.83,18.83,18.54,18.56,3670624.0,18.83,18.83,18.54,18.56,3670624.0
2023-07-06 09:50:00,18.56,18.57,18.15,18.17,4229009.0,18.56,18.57,18.15,18.17,4229009.0
2023-07-06 10:00:00,18.18,18.3,18.16,18.26,2865224.0,18.18,18.3,18.16,18.26,2865224.0
2023-07-06 10:10:00,18.26,18.5,18.25,18.32,2597913.0,18.26,18.5,18.25,18.32,2597913.0
2023-07-06 10:20:00,18.32,18.44,18.24,18.35,1757196.0,18.32,18.44,18.24,18.35,1757196.0
2023-07-06 10:30:00,18.36,18.41,18.26,18.35,1336443.0,18.36,18.41,18.26,18.35,1336443.0
2023-07-06 10:40:00,18.34,18.48,18.34,18.48,1151709.0,18.34,18.48,18.34,18.48,1151709.0
2023-07-06 10:50:00,18.47,18.48,18.37,18.37,1057062.0,18.47,18.48,18.37,18.37,1057062.0
2023-07-06 11:00:00,18.38,18.44,18.35,18.36,831814.0,18.38,18.44,18.35,18.36,831814.0
2023-07-06 11:10:00,18.37,18.45,18.34,18.37,770397.0,18.37,18.45,18.34,18.37,770397.0
2023-07-06 11:20:00,18.36,18.47,18.34,18.46,736144.0,18.36,18.47,18.34,18.46,736144.0
2023-07-06 11:30:00,18.46,18.53,18.45,18.53,878287.0,18.46,18.53,18.45,18.53,878287.0
2023-07-06 11:40:00,18.54,18.63,18.52,18.63,1374842.0,18.54,18.63,18.52,18.63,1374842.0
2023-07-06 11:50:00,18.62,18.73,18.61,18.72,2103931.0,18.62,18.73,18.61,18.72,2103931.0
2023-07-06 12:00:00,18.73,18.77,18.65,18.71,1334826.0,18.73,18.77,18.65,18.71,1334826.0
2023-07-06 12:10:00,18.7,18.76,18.67,18.71,774144.0,18.7,18.76,18.67,18.71,774144.0
2023-07-06 12:20:00,18.71,18.74,18.69,18.71,632997.0,18.71,18.74,18.69,18.71,632997.0
2023-07-06 12:30:00,18.71,18.77,18.68,18.72,888652.0,18.71,18.77,18.68,18.72,888652.0
2023-07-06 12:40:00,18.72,18.77,18.7,18.73,707062.0,18.72,18.77,18.7,18.73,707062.0
2023-07-06 12:50:00,18.74,18.75,18.71,18.75,452797.0,18.74,18.75,18.71,18.75,452797.0
2023-07-06 13:00:00,18.75,18.75,18.69,18.7,566959.0,18.75,18.75,18.69,18.7,566959.0
2023-07-06 13:10:00,18.69,18.76,18.69,18.71,522573.0,18.69,18.76,18.69,18.71,522573.0
2023-07-06 13:20:00,18.71,18.75,18.69,18.71,618408.0,18.71,18.75,18.69,18.71,618408.0
2023-07-06 13:30:00,18.72,18.74,18.66,18.74,530816.0,18.72,18.74,18.66,18.74,530816.0
2023-07-06 13:40:00,18.73,18.75,18.69,18.75,547331.0,18.73,18.75,18.69,18.75,547331.0
2023-07-06 13:50:00,18.75,18.77,18.72,18.77,524812.0,18.75,18.77,18.72,18.77,524812.0
2023-07-06 14:00:00,18.76,18.79,18.72,18.78,487666.0,18.76,18.79,18.72,18.78,487666.0
2023-07-06 14:10:00,18.77,18.78,18.74,18.77,330987.0,18.77,18.78,18.74,18.77,330987.0
2023-07-06 14:20:00,18.77,18.8,18.74,18.77,405836.0,18.77,18.8,18.74,18.77,405836.0
2023-07-06 14:30:00,18.77,18.85,18.76,18.84,609136.0,18.77,18.85,18.76,18.84,609136.0
2023-07-06 14:40:00,18.84,18.85,18.81,18.85,590826.0,18.84,18.85,18.81,18.85,590826.0
2023-07-06 14:50:00,18.85,18.85,18.79,18.84,520854.0,18.85,18.85,18.79,18.84,520854.0
2023-07-06 15:00:00,18.83,18.86,18.82,18.83,772791.0,18.83,18.86,18.82,18.83,772791.0
2023-07-06 15:10:00,18.82,18.84,18.77,18.82,951046.0,18.82,18.84,18.77,18.82,951046.0
2023-07-06 15:20:00,18.82,18.88,18.79,18.85,850234.0,18.82,18.88,18.79,18.85,850234.0
2023-07-06 15:30:00,18.86,18.89,18.82,18.86,970178.0,18.86,18.89,18.82,18.86,970178.0
2023-07-06 15:40:00,18.85,18.86,18.79,18.83,1246790.0,18.85,18.86,18.79,18.83,1246790.0
2023-07-06 15:50:00,18.83,18.87,18.82,18.86,3018466.0,18.83,18.87,18.82,18.86,3018466.0
2023-07-07 09:30:00,18.84,19.12,18.82,18.91,3854119.0,18.84,19.12,18.82,18.91,3854119.0
2023-07-07 09:40:00,18.91,19.15,18.89,19.03,1864860.0,18.91,19.15,18.89,19.03,1864860.0
2023-07-07 09:50:00,19.02,19.08,18.92,18.98,1092254.0,19.02,19.08,18.92,18.98,1092254.0
2023-07-07 10:00:00,18.98,19.06,18.94,19.02,885709.0,18.98,19.06,18.94,19.02,885709.0
2023-07-07 10:10:00,19.03,19.1,18.98,19.01,1175072.0,19.03,19.1,18.98,19.01,1175072.0
2023-07-07 10:20:00,19.01,19.1,19.0,19.07,809636.0,19.01,19.1,19.0,19.07,809636.0
2023-07-07 10:30:00,19.07,19.08,18.98,18.98,1142351.0,19.07,19.08,18.98,18.98,1142351.0
2023-07-07 10:40:00,18.98,19.05,18.93,19.02,1101340.0,18.98,19.05,18.93,19.02,1101340.0
2023-07-07 10:50:00,19.01,19.08,18.99,19.07,559294.0,19.01,19.08,18.99,19.07,559294.0
2023-07-07 11:00:00,19.07,19.14,19.05,19.13,828035.0,19.07,19.14,19.05,19.13,828035.0
2023-07-07 11:10:00,19.13,19.25,19.12,19.21,1417093.0,19.13,19.25,19.12,19.21,1417093.0
2023-07-07 11:20:00,19.21,19.22,19.17,19.19,637513.0,19.21,19.22,19.17,19.19,637513.0
2023-07-07 11:30:00,19.19,19.28,19.16,19.21,947661.0,19.19,19.28,19.16,19.21,947661.0
2023-07-07 11:40:00,19.21,19.24,19.15,19.16,646449.0,19.21,19.24,19.15,19.16,646449.0
2023-07-07 11:50:00,19.16,19.21,19.15,19.19,624106.0,19.16,19.21,19.15,19.19,624106.0
2023-07-07 12:00:00,19.2,19.21,19.09,19.1,765666.0,19.2,19.21,19.09,19.1,765666.0
2023-07-07 12:10:00,19.1,19.2,19.09,19.19,463277.0,19.1,19.2,19.09,19.19,463277.0
2023-07-07 12:20:00,19.18,19.19,19.13,19.15,356095.0,19.18,19.19,19.13,19.15,356095.0
2023-07-07 12:30:00,19.15,19.2,19.14,19.17,452979.0,19.15,19.2,19.14,19.17,452979.0
2023-07-07 12:40:00,19.17,19.2,19.14,19.16,398229.0,19.17,19.2,19.14,19.16,398229.0
2023-07-07 12:50:00,19.16,19.2,19.15,19.2,473017.0,19.16,19.2,19.15,19.2,473017.0
2023-07-07 13:00:00,19.2,19.25,19.19,19.23,1072285.0,19.2,19.25,19.19,19.23,1072285.0
2023-07-07 13:10:00,19.23,19.29,19.21,19.29,672846.0,19.23,19.29,19.21,19.29,672846.0
2023-07-07 13:20:00,19.29,19.32,19.28,19.32,878242.0,19.29,19.32,19.28,19.32,878242.0
2023-07-07 13:30:00,19.32,19.41,19.29,19.3,1111237.0,19.32,19.41,19.29,19.3,1111237.0
2023-07-07 13:40:00,19.29,19.38,19.28,19.37,614612.0,19.29,19.38,19.28,19.37,614612.0
2023-07-07 13:50:00,19.37,19.44,19.35,19.38,812682.0,19.37,19.44,19.35,19.38,812682.0
2023-07-07 14:00:00,19.38,19.44,19.38,19.44,579066.0,19.38,19.44,19.38,19.44,579066.0
2023-07-07 14:10:00,19.44,19.46,19.38,19.4,602073.0,19.44,19.46,19.38,19.4,602073.0
2023-07-07 14:20:00,19.39,19.4,19.35,19.36,396285.0,19.39,19.4,19.35,19.36,396285.0
2023-07-07 14:30:00,19.36,19.36,19.3,19.3,562736.0,19.36,19.36,19.3,19.3,562736.0
2023-07-07 14:40:00,19.3,19.32,19.24,19.32,711128.0,19.3,19.32,19.24,19.32,711128.0
2023-07-07 14:50:00,19.32,19.34,19.28,19.29,526440.0,19.32,19.34,19.28,19.29,526440.0
2023-07-07 15:00:00,19.3,19.32,19.25,19.27,639586.0,19.3,19.32,19.25,19.27,639586.0
2023-07-07 15:10:00,19.27,19.33,19.25,19.28,942763.0,19.27,19.33,19.25,19.28,942763.0
2023-07-07 15:20:00,19.28,19.28,19.19,19.19,843787.0,19.28,19.28,19.19,19.19,843787.0
2023-07-07 15:30:00,19.2,19.21,19.14,19.14,742998.0,19.2,19.21,19.14,19.14,742998.0
2023-07-07 15:40:00,19.14,19.15,19.04,19.05,1469492.0,19.14,19.15,19.04,19.05,1469492.0
2023-07-07 15:50:00,19.05,19.07,19.01,19.04,2411869.0,19.05,19.07,19.01,19.04,2411869.0
2023-07-10 09:30:00,19.03,19.39,19.0,19.28,3259770.0,19.03,19.39,19.0,19.28,3259770.0
2023-07-10 09:40:00,19.28,19.36,19.2,19.27,1308358.0,19.28,19.36,19.2,19.27,1308358.0
2023-07-10 09:50:00,19.27,19.27,18.97,19.13,2133289.0,19.27,19.27,18.97,19.13,2133289.0
2023-07-10 10:00:00,19.13,19.18,19.08,19.11,1005501.0,19.13,19.18,19.08,19.11,1005501.0
2023-07-10 10:10:00,19.11,19.12,19.01,19.09,965974.0,19.11,19.12,19.01,19.09,965974.0
2023-07-10 10:20:00,19.09,19.16,19.07,19.15,845845.0,19.09,19.16,19.07,19.15,845845.0
2023-07-10 10:30:00,19.16,19.23,19.14,19.21,1215962.0,19.16,19.23,19.14,19.21,1215962.0
2023-07-10 10:40:00,19.21,19.26,19.12,19.2,928129.0,19.21,19.26,19.12,19.2,928129.0
2023-07-10 10:50:00,19.21,19.22,19.12,19.15,747140.0,19.21,19.22,19.12,19.15,747140.0
2023-07-10 11:00:00,19.14,19.23,19.12,19.19,704608.0,19.14,19.23,19.12,19.19,704608.0
2023-07-10 11:10:00,19.18,19.31,19.16,19.29,1087656.0,19.18,19.31,19.16,19.29,1087656.0
2023-07-10 11:20:00,19.28,19.36,19.28,19.34,853719.0,19.28,19.36,19.28,19.34,853719.0
2023-07-10 11:30:00,19.34,19.36,19.29,19.35,789625.0,19.34,19.36,19.29,19.35,789625.0
2023-07-10 11:40:00,19.34,19.36,19.21,19.23,886538.0,19.34,19.36,19.21,19.23,886538.0
2023-07-10 11:50:00,19.23,19.27,19.18,19.2,627506.0,19.23,19.27,19.18,19.2,627506.0
2023-07-10 12:00:00,19.2,19.2,19.13,19.16,837260.0,19.2,19.2,19.13,19.16,837260.0
2023-07-10 12:10:00,19.16,19.16,19.13,19.15,369946.0,19.16,19.16,19.13,19.15,369946.0
2023-07-10 12:20:00,19.15,19.19,19.14,19.16,398921.0,19.15,19.19,19.14,19.16,398921.0
2023-07-10 12:30:00,19.16,19.18,19.07,19.07,662768.0,19.16,19.18,19.07,19.07,662768.0
2023-07-10 12:40:00,19.07,19.11,19.03,19.04,539308.0,19.07,19.11,19.03,19.04,539308.0
2023-07-10 12:50:00,19.03,19.07,19.01,19.03,589359.0,19.03,19.07,19.01,19.03,589359.0
2023-07-10 13:00:00,19.03,19.07,19.0,19.02,792625.0,19.03,19.07,19.0,19.02,792625.0
2023-07-10 13:10:00,19.02,19.1,19.01,19.09,633029.0,19.02,19.1,19.01,19.09,633029.0
2023-07-10 13:20:00,19.09,19.15,19.09,19.14,469414.0,19.09,19.15,19.09,19.14,469414.0
2023-07-10 13:30:00,19.14,19.17,19.13,19.14,602029.0,19.14,19.17,19.13,19.14,602029.0
2023-07-10 13:40:00,19.14,19.16,19.12,19.13,274823.0,19.14,19.16,19.12,19.13,274823.0
2023-07-10 13:50:00,19.13,19.2,19.12,19.17,675109.0,19.13,19.2,19.12,19.17,675109.0
2023-07-10 14:00:00,19.16,19.24,19.16,19.24,657145.0,19.16,19.24,19.16,19.24,657145.0
2023-07-10 14:10:00,19.24,19.3,19.23,19.28,663877.0,19.24,19.3,19.23,19.28,663877.0
2023-07-10 14:20:00,19.28,19.29,19.24,19.27,668557.0,19.28,19.29,19.24,19.27,668557.0
2023-07-10 14:30:00,19.27,19.29,19.24,19.26,644656.0,19.27,19.29,19.24,19.26,644656.0
2023-07-10 14:40:00,19.26,19.27,19.21,19.23,463184.0,19.26,19.27,19.21,19.23,463184.0
2023-07-10 14:50:00,19.23,19.25,19.18,19.2,624566.0,19.23,19.25,19.18,19.2,624566.0
2023-07-10 15:00:00,19.2,19.22,19.17,19.2,492315.0,19.2,19.22,19.17,19.2,492315.0
2023-07-10 15:10:00,19.19,19.2,19.16,19.19,471888.0,19.19,19.2,19.16,19.19,471888.0
2023-07-10 15:20:00,19.19,19.21,19.17,19.2,871306.0,19.19,19.21,19.17,19.2,871306.0
2023-07-10 15:30:00,19.2,19.29,19.19,19.26,928528.0,19.2,19.29,19.19,19.26,928528.0
2023-07-10 15:40:00,19.26,19.29,19.24,19.27,973473.0,19.26,19.29,19.24,19.27,973473.0
2023-07-10 15:50:00,19.27,19.3,19.24,19.3,2118498.0,19.27,19.3,19.24,19.3,2118498.0
2023-07-11 09:30:00,19.31,19.38,18.84,18.93,4209520.0,19.31,19.38,18.84,18.93,4209520.0
2023-07-11 09:40:00,18.91,19.05,18.85,18.96,2015423.0,18.91,19.05,18.85,18.96,2015423.0
2023-07-11 09:50:00,18.95,19.12,18.91,19.1,1396753.0,18.95,19.12,18.91,19.1,1396753.0
2023-07-11 10:00:00,19.1,19.19,19.07,19.12,1446529.0,19.1,19.19,19.07,19.12,1446529.0
2023-07-11 10:10:00,19.12,19.17,19.03,19.12,1042257.0,19.12,19.17,19.03,19.12,1042257.0
2023-07-11 10:20:00,19.11,19.16,19.05,19.06,891446.0,19.11,19.16,19.05,19.06,891446.0
2023-07-11 10:30:00,19.06,19.07,18.9,18.91,1377518.0,19.06,19.07,18.9,18.91,1377518.0
2023-07-11 10:40:00,18.91,18.97,18.88,18.93,1092130.0,18.91,18.97,18.88,18.93,1092130.0
2023-07-11 10:50:00,18.94,18.94,18.78,18.79,1722914.0,18.94,18.94,18.78,18.79,1722914.0
2023-07-11 11:00:00,18.8,18.87,18.68,18.71,1388135.0,18.8,18.87,18.68,18.71,1388135.0
2023-07-11 11:10:00,18.7,18.75,18.66,18.69,1378579.0,18.7,18.75,18.66,18.69,1378579.0
2023-07-11 11:20:00,18.69,18.84,18.66,18.84,1281811.0,18.69,18.84,18.66,18.84,1281811.0
2023-07-11 11:30:00,18.83,18.88,18.79,18.86,1089720.0,18.83,18.88,18.79,18.86,1089720.0
2023-07-11 11:40:00,18.86,18.87,18.74,18.75,668146.0,18.86,18.87,18.74,18.75,668146.0
2023-07-11 11:50:00,18.75,18.77,18.67,18.77,886395.0,18.75,18.77,18.67,18.77,886395.0
2023-07-11 12:00:00,18.77,18.83,18.75,18.81,625318.0,18.77,18.83,18.75,18.81,625318.0
2023-07-11 12:10:00,18.82,18.88,18.81,18.85,709783.0,18.82,18.88,18.81,18.85,709783.0
2023-07-11 12:20:00,18.85,18.85,18.76,18.81,628553.0,18.85,18.85,18.76,18.81,628553.0
2023-07-11 12:30:00,18.81,18.9,18.79,18.87,689676.0,18.81,18.9,18.79,18.87,689676.0
2023-07-11 12:40:00,18.87,18.88,18.84,18.87,364368.0,18.87,18.88,18.84,18.87,364368.0
2023-07-11 12:50:00,18.86,18.87,18.81,18.84,410154.0,18.86,18.87,18.81,18.84,410154.0
2023-07-11 13:00:00,18.84,18.88,18.82,18.87,279252.0,18.84,18.88,18.82,18.87,279252.0
2023-07-11 13:10:00,18.88,18.96,18.86,18.93,737224.0,18.88,18.96,18.86,18.93,737224.0
2023-07-11 13:20:00,18.93,18.94,18.88,18.89,442525.0,18.93,18.94,18.88,18.89,442525.0
2023-07-11 13:30:00,18.89,18.94,18.86,18.92,519601.0,18.89,18.94,18.86,18.92,519601.0
2023-07-11 13:40:00,18.92,18.93,18.89,18.91,627193.0,18.92,18.93,18.89,18.91,627193.0
2023-07-11 13:50:00,18.92,18.92,18.86,18.9,432878.0,18.92,18.92,18.86,18.9,432878.0
2023-07-11 14:00:00,18.89,18.95,18.89,18.93,470091.0,18.89,18.95,18.89,18.93,470091.0
2023-07-11 14:10:00,18.93,18.93,18.87,18.9,1410895.0,18.93,18.93,18.87,18.9,1410895.0
2023-07-11 14:20:00,18.89,18.94,18.88,18.94,426265.0,18.89,18.94,18.88,18.94,426265.0
2023-07-11 14:30:00,18.94,18.95,18.91,18.94,313975.0,18.94,18.95,18.91,18.94,313975.0
2023-07-11 14:40:00,18.93,18.96,18.93,18.95,311607.0,18.93,18.96,18.93,18.95,311607.0
2023-07-11 14:50:00,18.95,18.97,18.94,18.95,444602.0,18.95,18.97,18.94,18.95,444602.0
2023-07-11 15:00:00,18.95,18.97,18.9,18.92,553482.0,18.95,18.97,18.9,18.92,553482.0
2023-07-11 15:10:00,18.91,18.96,18.9,18.95,666923.0,18.91,18.96,18.9,18.95,666923.0
2023-07-11 15:20:00,18.96,18.98,18.92,18.95,806725.0,18.96,18.98,18.92,18.95,806725.0
2023-07-11 15:30:00,18.95,18.98,18.92,18.98,931078.0,18.95,18.98,18.92,18.98,931078.0
2023-07-11 15:40:00,18.98,19.02,18.96,19.01,1460770.0,18.98,19.02,18.96,19.01,1460770.0
2023-07-11 15:50:00,19.01,19.01,18.87,18.89,2797424.0,19.01,19.01,18.87,18.89,2797424.0
2023-07-12 09:30:00,19.16,19.16,18.71,18.71,3372946.0,19.16,19.16,18.71,18.71,3372946.0
2023-07-12 09:40:00,18.72,18.72,18.3,18.32,4090968.0,18.72,18.72,18.3,18.32,4090968.0
2023-07-12 09:50:00,18.33,18.54,18.3,18.48,2469454.0,18.33,18.54,18.3,18.48,2469454.0
2023-07-12 10:00:00,18.47,18.61,18.44,18.58,1665379.0,18.47,18.61,18.44,18.58,1665379.0
2023-07-12 10:10:00,18.58,18.73,18.58,18.66,1441738.0,18.58,18.73,18.58,18.66,1441738.0
2023-07-12 10:20:00,18.66,18.71,18.57,18.71,1344400.0,18.66,18.71,18.57,18.71,1344400.0
2023-07-12 10:30:00,18.71,18.74,18.55,18.55,1920007.0,18.71,18.74,18.55,18.55,1920007.0
2023-07-12 10:40:00,18.55,18.61,18.48,18.59,1401386.0,18.55,18.61,18.48,18.59,1401386.0
2023-07-12 10:50:00,18.58,18.65,18.53,18.62,724017.0,18.58,18.65,18.53,18.62,724017.0
2023-07-12 11:00:00,18.62,18.74,18.61,18.72,686705.0,18.62,18.74,18.61,18.72,686705.0
2023-07-12 11:10:00,18.72,18.79,18.7,18.73,965027.0,18.72,18.79,18.7,18.73,965027.0
2023-07-12 11:20:00,18.73,18.76,18.69,18.71,814722.0,18.73,18.76,18.69,18.71,814722.0
2023-07-12 11:30:00,18.71,18.75,18.59,18.62,1227083.0,18.71,18.75,18.59,18.62,1227083.0
2023-07-12 11:40:00,18.61,18.62,18.53,18.61,974567.0,18.61,18.62,18.53,18.61,974567.0
2023-07-12 11:50:00,18.61,18.64,18.57,18.59,1253723.0,18.61,18.64,18.57,18.59,1253723.0
2023-07-12 12:00:00,18.59,18.6,18.53,18.56,1695038.0,18.59,18.6,18.53,18.56,1695038.0
2023-07-12 12:10:00,18.56,18.59,18.48,18.48,651705.0,18.56,18.59,18.48,18.48,651705.0
2023-07-12 12:20:00,18.48,18.56,18.47,18.51,577644.0,18.48,18.56,18.47,18.51,577644.0
2023-07-12 12:30:00,18.52,18.54,18.45,18.45,564152.0,18.52,18.54,18.45,18.45,564152.0
2023-07-12 12:40:00,18.45,18.48,18.41,18.48,602368.0,18.45,18.48,18.41,18.48,602368.0
2023-07-12 12:50:00,18.48,18.48,18.45,18.45,461594.0,18.48,18.48,18.45,18.45,461594.0
2023-07-12 13:00:00,18.45,18.49,18.44,18.45,462596.0,18.45,18.49,18.44,18.45,462596.0
2023-07-12 13:10:00,18.46,18.48,18.44,18.46,413089.0,18.46,18.48,18.44,18.46,413089.0
2023-07-12 13:20:00,18.46,18.46,18.39,18.41,709137.0,18.46,18.46,18.39,18.41,709137.0
2023-07-12 13:30:00,18.41,18.43,18.35,18.37,892826.0,18.41,18.43,18.35,18.37,892826.0
2023-07-12 13:40:00,18.37,18.44,18.36,18.43,567774.0,18.37,18.44,18.36,18.43,567774.0
2023-07-12 13:50:00,18.43,18.45,18.4,18.41,535471.0,18.43,18.45,18.4,18.41,535471.0
2023-07-12 14:00:00,18.41,18.43,18.37,18.39,443437.0,18.41,18.43,18.37,18.39,443437.0
2023-07-12 14:10:00,18.39,18.47,18.39,18.42,504478.0,18.39,18.47,18.39,18.42,504478.0
2023-07-12 14:20:00,18.42,18.42,18.37,18.38,550003.0,18.42,18.42,18.37,18.38,550003.0
2023-07-12 14:30:00,18.38,18.4,18.36,18.38,381005.0,18.38,18.4,18.36,18.38,381005.0
2023-07-12 14:40:00,18.38,18.39,18.33,18.35,823728.0,18.38,18.39,18.33,18.35,823728.0
2023-07-12 14:50:00,18.36,18.39,18.33,18.38,820194.0,18.36,18.39,18.33,18.38,820194.0
2023-07-12 15:00:00,18.39,18.43,18.38,18.43,654459.0,18.39,18.43,18.38,18.43,654459.0
2023-07-12 15:10:00,18.43,18.5,18.42,18.48,807467.0,18.43,18.5,18.42,18.48,807467.0
2023-07-12 15:20:00,18.48,18.49,18.38,18.41,951987.0,18.48,18.49,18.38,18.41,951987.0
2023-07-12 15:30:00,18.41,18.41,18.34,18.36,1247223.0,18.41,18.41,18.34,18.36,1247223.0
2023-07-12 15:40:00,18.36,18.36,18.28,18.32,1909325.0,18.36,18.36,18.28,18.32,1909325.0
2023-07-12 15:50:00,18.32,18.32,18.19,18.23,4446508.0,18.32,18.32,18.19,18.23,4446508.0
2023-07-13 09:30:00,18.3,18.48,18.08,18.09,3015698.0,18.3,18.48,18.08,18.09,3015698.0
2023-07-13 09:40:00,18.09,18.2,18.0,18.1,4541062.0,18.09,18.2,18.0,18.1,4541062.0
2023-07-13 09:50:00,18.1,18.19,18.05,18.11,1358014.0,18.1,18.19,18.05,18.11,1358014.0
2023-07-13 10:00:00,18.11,18.12,17.85,17.91,3086690.0,18.11,18.12,17.85,17.91,3086690.0
2023-07-13 10:10:00,17.91,18.11,17.89,18.1,1545471.0,17.91,18.11,17.89,18.1,1545471.0
2023-07-13 10:20:00,18.11,18.14,18.01,18.02,1238065.0,18.11,18.14,18.01,18.02,1238065.0
2023-07-13 10:30:00,18.01,18.11,18.0,18.05,1091487.0,18.01,18.11,18.0,18.05,1091487.0
2023-07-13 10:40:00,18.05,18.05,17.88,17.92,1898832.0,18.05,18.05,17.88,17.92,1898832.0
2023-07-13 10:50:00,17.91,17.93,17.83,17.92,2527130.0,17.91,17.93,17.83,17.92,2527130.0
2023-07-13 11:00:00,17.93,17.96,17.83,17.87,1364193.0,17.93,17.96,17.83,17.87,1364193.0
2023-07-13 11:10:00,17.88,17.9,17.79,17.89,1601316.0,17.88,17.9,17.79,17.89,1601316.0
2023-07-13 11:20:00,17.89,17.97,17.8,17.83,1636630.0,17.89,17.97,17.8,17.83,1636630.0
2023-07-13 11:30:00,17.84,17.91,17.82,17.89,889215.0,17.84,17.91,17.82,17.89,889215.0
2023-07-13 11:40:00,17.89,17.9,17.8,17.81,608429.0,17.89,17.9,17.8,17.81,608429.0
2023-07-13 11:50:00,17.82,17.84,17.75,17.78,1110205.0,17.82,17.84,17.75,17.78,1110205.0
2023-07-13 12:00:00,17.78,17.82,17.72,17.81,946806.0,17.78,17.82,17.72,17.81,946806.0
2023-07-13 12:10:00,17.8,17.85,17.8,17.81,607490.0,17.8,17.85,17.8,17.81,607490.0
2023-07-13 12:20:00,17.81,17.85,17.8,17.85,549237.0,17.81,17.85,17.8,17.85,549237.0
2023-07-13 12:30:00,17.85,17.86,17.8,17.8,361962.0,17.85,17.86,17.8,17.8,361962.0
2023-07-13 12:40:00,17.8,17.86,17.8,17.82,439922.0,17.8,17.86,17.8,17.82,439922.0
2023-07-13 12:50:00,17.82,17.85,17.8,17.82,382096.0,17.82,17.85,17.8,17.82,382096.0
2023-07-13 13:00:00,17.82,17.85,17.8,17.8,679101.0,17.82,17.85,17.8,17.8,679101.0
2023-07-13 13:10:00,17.8,17.84,17.8,17.82,409976.0,17.8,17.84,17.8,17.82,409976.0
2023-07-13 13:20:00,17.82,17.91,17.81,17.9,845076.0,17.82,17.91,17.81,17.9,845076.0
2023-07-13 13:30:00,17.89,17.93,17.87,17.89,1118501.0,17.89,17.93,17.87,17.89,1118501.0
2023-07-13 13:40:00,17.89,17.9,17.84,17.86,396360.0,17.89,17.9,17.84,17.86,396360.0
2023-07-13 13:50:00,17.85,17.89,17.85,17.87,392688.0,17.85,17.89,17.85,17.87,392688.0
2023-07-13 14:00:00,17.88,17.91,17.87,17.91,407868.0,17.88,17.91,17.87,17.91,407868.0
2023-07-13 14:10:00,17.9,17.92,17.85,17.87,494783.0,17.9,17.92,17.85,17.87,494783.0
2023-07-13 14:20:00,17.87,17.87,17.81,17.82,664039.0,17.87,17.87,17.81,17.82,664039.0
2023-07-13 14:30:00,17.81,17.82,17.75,17.76,667518.0,17.81,17.82,17.75,17.76,667518.0
2023-07-13 14:40:00,17.76,17.79,17.74,17.79,450140.0,17.76,17.79,17.74,17.79,450140.0
2023-07-13 14:50:00,17.78,17.81,17.76,17.81,442988.0,17.78,17.81,17.76,17.81,442988.0
2023-07-13 15:00:00,17.81,17.83,17.8,17.82,513865.0,17.81,17.83,17.8,17.82,513865.0
2023-07-13 15:10:00,17.82,17.83,17.73,17.74,949222.0,17.82,17.83,17.73,17.74,949222.0
2023-07-13 15:20:00,17.73,17.76,17.72,17.75,734027.0,17.73,17.76,17.72,17.75,734027.0
2023-07-13 15:30:00,17.76,17.83,17.74,17.79,1129270.0,17.76,17.83,17.74,17.79,1129270.0
2023-07-13 15:40:00,17.79,17.82,17.77,17.8,811538.0,17.79,17.82,17.77,17.8,811538.0
2023-07-13 15:50:00,17.8,17.82,17.74,17.75,2093604.0,17.8,17.82,17.74,17.75,2093604.0
2023-07-14 09:30:00,17.74,17.84,17.57,17.84,2595720.0,17.74,17.84,17.57,17.84,2595720.0
2023-07-14 09:40:00,17.83,17.94,17.81,17.82,1690965.0,17.83,17.94,17.81,17.82,1690965.0
2023-07-14 09:50:00,17.82,17.84,17.68,17.74,1100199.0,17.82,17.84,17.68,17.74,1100199.0
2023-07-14 10:00:00,17.74,17.79,17.56,17.62,1488931.0,17.74,17.79,17.56,17.62,1488931.0
2023-07-14 10:10:00,17.63,17.68,17.58,17.61,986387.0,17.63,17.68,17.58,17.61,986387.0
2023-07-14 10:20:00,17.61,17.72,17.58,17.61,973774.0,17.61,17.72,17.58,17.61,973774.0
2023-07-14 10:30:00,17.61,17.67,17.58,17.65,897357.0,17.61,17.67,17.58,17.65,897357.0
2023-07-14 10:40:00,17.64,17.7,17.52,17.54,941454.0,17.64,17.7,17.52,17.54,941454.0
2023-07-14 10:50:00,17.54,17.59,17.48,17.49,1274798.0,17.54,17.59,17.48,17.49,1274798.0
2023-07-14 11:00:00,17.48,17.54,17.47,17.51,888350.0,17.48,17.54,17.47,17.51,888350.0
2023-07-14 11:10:00,17.51,17.52,17.46,17.48,545263.0,17.51,17.52,17.46,17.48,545263.0
2023-07-14 11:20:00,17.48,17.49,17.42,17.45,957217.0,17.48,17.49,17.42,17.45,957217.0
2023-07-14 11:30:00,17.45,17.52,17.43,17.5,934895.0,17.45,17.52,17.43,17.5,934895.0
2023-07-14 11:40:00,17.5,17.5,17.38,17.39,724448.0,17.5,17.5,17.38,17.39,724448.0
2023-07-14 11:50:00,17.4,17.44,17.39,17.43,646656.0,17.4,17.44,17.39,17.43,646656.0
2023-07-14 12:00:00,17.44,17.45,17.38,17.39,568132.0,17.44,17.45,17.38,17.39,568132.0
2023-07-14 12:10:00,17.39,17.43,17.38,17.41,742169.0,17.39,17.43,17.38,17.41,742169.0
2023-07-14 12:20:00,17.4,17.46,17.4,17.43,598256.0,17.4,17.46,17.4,17.43,598256.0
2023-07-14 12:30:00,17.43,17.5,17.42,17.44,1208914.0,17.43,17.5,17.42,17.44,1208914.0
2023-07-14 12:40:00,17.45,17.47,17.39,17.39,454584.0,17.45,17.47,17.39,17.39,454584.0
2023-07-14 12:50:00,17.39,17.41,17.34,17.4,854843.0,17.39,17.41,17.34,17.4,854843.0
2023-07-14 13:00:00,17.39,17.4,17.3,17.32,861352.0,17.39,17.4,17.3,17.32,861352.0
2023-07-14 13:10:00,17.32,17.36,17.28,17.29,824039.0,17.32,17.36,17.28,17.29,824039.0
2023-07-14 13:20:00,17.28,17.31,17.23,17.26,1180187.0,17.28,17.31,17.23,17.26,1180187.0
2023-07-14 13:30:00,17.26,17.26,17.19,17.22,806743.0,17.26,17.26,17.19,17.22,806743.0
2023-07-14 13:40:00,17.22,17.22,17.17,17.19,626352.0,17.22,17.22,17.17,17.19,626352.0
2023-07-14 13:50:00,17.18,17.27,17.17,17.24,712943.0,17.18,17.27,17.17,17.24,712943.0
2023-07-14 14:00:00,17.24,17.31,17.23,17.3,339654.0,17.24,17.31,17.23,17.3,339654.0
2023-07-14 14:10:00,17.3,17.32,17.25,17.26,422200.0,17.3,17.32,17.25,17.26,422200.0
2023-07-14 14:20:00,17.26,17.27,17.22,17.22,352999.0,17.26,17.27,17.22,17.22,352999.0
2023-07-14 14:30:00,17.22,17.26,17.2,17.23,604145.0,17.22,17.26,17.2,17.23,604145.0
2023-07-14 14:40:00,17.23,17.25,17.2,17.23,392396.0,17.23,17.25,17.2,17.23,392396.0
2023-07-14 14:50:00,17.23,17.24,17.19,17.2,339899.0,17.23,17.24,17.19,17.2,339899.0
2023-07-14 15:00:00,17.2,17.2,17.1,17.13,1425553.0,17.2,17.2,17.1,17.13,1425553.0
2023-07-14 15:10:00,17.12,17.2,17.11,17.19,663371.0,17.12,17.2,17.11,17.19,663371.0
2023-07-14 15:20:00,17.19,17.2,17.14,17.18,588544.0,17.19,17.2,17.14,17.18,588544.0
2023-07-14 15:30:00,17.18,17.25,17.16,17.21,849660.0,17.18,17.25,17.16,17.21,849660.0
2023-07-14 15:40:00,17.22,17.3,17.21,17.26,1451705.0,17.22,17.3,17.21,17.26,1451705.0
2023-07-14 15:50:00,17.26,17.28,17.21,17.25,3054655.0,17.26,17.28,17.21,17.25,3054655.0
2023-07-17 09:30:00,17.35,17.83,17.34,17.8,3621045.0,17.35,17.83,17.34,17.8,3621045.0
2023-07-17 09:40:00,17.79,17.98,17.79,17.91,2829246.0,17.79,17.98,17.79,17.91,2829246.0
2023-07-17 09:50:00,17.92,17.94,17.73,17.8,1433938.0,17.92,17.94,17.73,17.8,1433938.0
2023-07-17 10:00:00,17.8,17.85,17.65,17.69,1011307.0,17.8,17.85,17.65,17.69,1011307.0
2023-07-17 10:10:00,17.69,17.82,17.65,17.76,1109410.0,17.69,17.82,17.65,17.76,1109410.0
2023-07-17 10:20:00,17.75,17.76,17.63,17.68,932955.0,17.75,17.76,17.63,17.68,932955.0
2023-07-17 10:30:00,17.68,17.72,17.62,17.67,770537.0,17.68,17.72,17.62,17.67,770537.0
2023-07-17 10:40:00,17.67,17.77,17.65,17.76,700504.0,17.67,17.77,17.65,17.76,700504.0
2023-07-17 10:50:00,17.76,17.76,17.63,17.66,770500.0,17.76,17.76,17.63,17.66,770500.0
2023-07-17 11:00:00,17.66,17.67,17.56,17.56,645049.0,17.66,17.67,17.56,17.56,645049.0
2023-07-17 11:10:00,17.57,17.63,17.53,17.57,766973.0,17.57,17.63,17.53,17.57,766973.0
2023-07-17 11:20:00,17.57,17.61,17.54,17.56,353659.0,17.57,17.61,17.54,17.56,353659.0
2023-07-17 11:30:00,17.56,17.65,17.55,17.61,506441.0,17.56,17.65,17.55,17.61,506441.0
2023-07-17 11:40:00,17.62,17.68,17.61,17.67,339456.0,17.62,17.68,17.61,17.67,339456.0
2023-07-17 11:50:00,17.67,17.76,17.66,17.75,622988.0,17.67,17.76,17.66,17.75,622988.0
2023-07-17 12:00:00,17.76,17.86,17.75,17.86,852889.0,17.76,17.86,17.75,17.86,852889.0
2023-07-17 12:10:00,17.86,17.92,17.85,17.91,801780.0,17.86,17.92,17.85,17.91,801780.0
2023-07-17 12:20:00,17.91,17.93,17.86,17.9,684694.0,17.91,17.93,17.86,17.9,684694.0
2023-07-17 12:30:00,17.89,17.94,17.86,17.93,566910.0,17.89,17.94,17.86,17.93,566910.0
2023-07-17 12:40:00,17.92,17.95,17.91,17.94,544743.0,17.92,17.95,17.91,17.94,544743.0
2023-07-17 12:50:00,17.94,17.95,17.87,17.91,560237.0,17.94,17.95,17.87,17.91,560237.0
2023-07-17 13:00:00,17.9,17.92,17.86,17.89,434829.0,17.9,17.92,17.86,17.89,434829.0
2023-07-17 13:10:00,17.89,17.92,17.88,17.89,449671.0,17.89,17.92,17.88,17.89,449671.0
2023-07-17 13:20:00,17.89,17.92,17.85,17.91,385852.0,17.89,17.92,17.85,17.91,385852.0
2023-07-17 13:30:00,17.91,17.97,17.9,17.95,443857.0,17.91,17.97,17.9,17.95,443857.0
2023-07-17 13:40:00,17.94,17.97,17.93,17.97,417272.0,17.94,17.97,17.93,17.97,417272.0
2023-07-17 13:50:00,17.96,17.97,17.91,17.94,278577.0,17.96,17.97,17.91,17.94,278577.0
2023-07-17 14:00:00,17.94,17.94,17.83,17.86,517524.0,17.94,17.94,17.83,17.86,517524.0
2023-07-17 14:10:00,17.86,17.88,17.84,17.87,321193.0,17.86,17.88,17.84,17.87,321193.0
2023-07-17 14:20:00,17.87,17.88,17.81,17.82,364157.0,17.87,17.88,17.81,17.82,364157.0
2023-07-17 14:30:00,17.82,17.83,17.79,17.8,308105.0,17.82,17.83,17.79,17.8,308105.0
2023-07-17 14:40:00,17.8,17.85,17.79,17.82,357871.0,17.8,17.85,17.79,17.82,357871.0
2023-07-17 14:50:00,17.82,17.84,17.8,17.83,212217.0,17.82,17.84,17.8,17.83,212217.0
2023-07-17 15:00:00,17.82,17.84,17.8,17.81,339308.0,17.82,17.84,17.8,17.81,339308.0
2023-07-17 15:10:00,17.8,17.83,17.77,17.82,513229.0,17.8,17.83,17.77,17.82,513229.0
2023-07-17 15:20:00,17.82,17.82,17.76,17.8,812647.0,17.82,17.82,17.76,17.8,812647.0
2023-07-17 15:30:00,17.8,17.81,17.76,17.78,609379.0,17.8,17.81,17.76,17.78,609379.0
2023-07-17 15:40:00,17.79,17.81,17.76,17.77,696002.0,17.79,17.81,17.76,17.77,696002.0
2023-07-17 15:50:00,17.77,17.77,17.68,17.71,1604769.0,17.77,17.77,17.68,17.71,1604769.0
2023-07-18 09:30:00,17.89,18.33,17.85,18.28,3908569.0,17.89,18.33,17.85,18.28,3908569.0
2023-07-18 09:40:00,18.29,18.58,18.25,18.54,2946256.0,18.29,18.58,18.25,18.54,2946256.0
2023-07-18 09:50:00,18.55,18.58,18.43,18.49,2066728.0,18.55,18.58,18.43,18.49,2066728.0
2023-07-18 10:00:00,18.48,18.5,18.38,18.49,1211834.0,18.48,18.5,18.38,18.49,1211834.0
2023-07-18 10:10:00,18.49,18.55,18.43,18.46,1193720.0,18.49,18.55,18.43,18.46,1193720.0
2023-07-18 10:20:00,18.46,18.52,18.42,18.42,956440.0,18.46,18.52,18.42,18.42,956440.0
2023-07-18 10:30:00,18.43,18.43,18.27,18.32,1164100.0,18.43,18.43,18.27,18.32,1164100.0
2023-07-18 10:40:00,18.31,18.46,18.3,18.39,1506849.0,18.31,18.46,18.3,18.39,1506849.0
2023-07-18 10:50:00,18.39,18.4,18.19,18.19,1187641.0,18.39,18.4,18.19,18.19,1187641.0
2023-07-18 11:00:00,18.19,18.21,18.12,18.16,1042837.0,18.19,18.21,18.12,18.16,1042837.0
2023-07-18 11:10:00,18.16,18.24,18.11,18.22,1256279.0,18.16,18.24,18.11,18.22,1256279.0
2023-07-18 11:20:00,18.22,18.23,18.15,18.18,635160.0,18.22,18.23,18.15,18.18,635160.0
2023-07-18 11:30:00,18.17,18.18,18.08,18.13,834628.0,18.17,18.18,18.08,18.13,834628.0
2023-07-18 11:40:00,18.13,18.15,18.09,18.12,470198.0,18.13,18.15,18.09,18.12,470198.0
2023-07-18 11:50:00,18.11,18.15,18.08,18.1,667752.0,18.11,18.15,18.08,18.1,667752.0
2023-07-18 12:00:00,18.11,18.18,18.09,18.12,368203.0,18.11,18.18,18.09,18.12,368203.0
2023-07-18 12:10:00,18.12,18.18,18.1,18.15,462470.0,18.12,18.18,18.1,18.15,462470.0
2023-07-18 12:20:00,18.15,18.15,18.1,18.12,304944.0,18.15,18.15,18.1,18.12,304944.0
2023-07-18 12:30:00,18.12,18.13,18.08,18.12,351099.0,18.12,18.13,18.08,18.12,351099.0
2023-07-18 12:40:00,18.12,18.13,18.09,18.1,269108.0,18.12,18.13,18.09,18.1,269108.0
2023-07-18 12:50:00,18.11,18.13,18.07,18.08,238620.0,18.11,18.13,18.07,18.08,238620.0
2023-07-18 13:00:00,18.08,18.13,18.07,18.13,326443.0,18.08,18.13,18.07,18.13,326443.0
2023-07-18 13:10:00,18.12,18.16,18.11,18.16,285470.0,18.12,18.16,18.11,18.16,285470.0
2023-07-18 13:20:00,18.15,18.24,18.13,18.23,561205.0,18.15,18.24,18.13,18.23,561205.0
2023-07-18 13:30:00,18.23,18.25,18.19,18.23,399913.0,18.23,18.25,18.19,18.23,399913.0
2023-07-18 13:40:00,18.23,18.29,18.22,18.27,556211.0,18.23,18.29,18.22,18.27,556211.0
2023-07-18 13:50:00,18.27,18.28,18.21,18.25,402871.0,18.27,18.28,18.21,18.25,402871.0
2023-07-18 14:00:00,18.25,18.26,18.21,18.23,304386.0,18.25,18.26,18.21,18.23,304386.0
2023-07-18 14:10:00,18.23,18.24,18.18,18.21,416849.0,18.23,18.24,18.18,18.21,416849.0
2023-07-18 14:20:00,18.2,18.25,18.19,18.25,309946.0,18.2,18.25,18.19,18.25,309946.0
2023-07-18 14:30:00,18.25,18.25,18.22,18.23,315395.0,18.25,18.25,18.22,18.23,315395.0
2023-07-18 14:40:00,18.23,18.24,18.2,18.24,311718.0,18.23,18.24,18.2,18.24,311718.0
2023-07-18 14:50:00,18.23,18.24,18.19,18.21,257210.0,18.23,18.24,18.19,18.21,257210.0
2023-07-18 15:00:00,18.22,18.22,18.15,18.16,486232.0,18.22,18.22,18.15,18.16,486232.0
2023-07-18 15:10:00,18.16,18.18,18.15,18.18,736729.0,18.16,18.18,18.15,18.18,736729.0
2023-07-18 15:20:00,18.18,18.2,18.15,18.18,463664.0,18.18,18.2,18.15,18.18,463664.0
2023-07-18 15:30:00,18.18,18.19,18.1,18.1,841479.0,18.18,18.19,18.1,18.1,841479.0
2023-07-18 15:40:00,18.11,18.17,18.11,18.14,776225.0,18.11,18.17,18.11,18.14,776225.0
2023-07-18 15:50:00,18.14,18.25,18.14,18.24,2460361.0,18.14,18.25,18.14,18.24,2460361.0
2023-07-19 09:30:00,18.49,18.5,17.98,18.02,3541273.0,18.49,18.5,17.98,18.02,3541273.0
2023-07-19 09:40:00,18.02,18.3,18.0,18.26,1826072.0,18.02,18.3,18.0,18.26,1826072.0
2023-07-19 09:50:00,18.27,18.34,18.23,18.27,945039.0,18.27,18.34,18.23,18.27,945039.0
2023-07-19 10:00:00,18.27,18.29,18.16,18.21,999673.0,18.27,18.29,18.16,18.21,999673.0
2023-07-19 10:10:00,18.22,18.25,18.17,18.23,728439.0,18.22,18.25,18.17,18.23,728439.0
2023-07-19 10:20:00,18.23,18.26,18.16,18.25,826257.0,18.23,18.26,18.16,18.25,826257.0
2023-07-19 10:30:00,18.26,18.33,18.22,18.3,938960.0,18.26,18.33,18.22,18.3,938960.0
2023-07-19 10:40:00,18.3,18.43,18.28,18.39,922887.0,18.3,18.43,18.28,18.39,922887.0
2023-07-19 10:50:00,18.39,18.4,18.25,18.26,857280.0,18.39,18.4,18.25,18.26,857280.0
2023-07-19 11:00:00,18.26,18.31,18.21,18.28,813717.0,18.26,18.31,18.21,18.28,813717.0
2023-07-19 11:10:00,18.27,18.27,18.16,18.16,1117770.0,18.27,18.27,18.16,18.16,1117770.0
2023-07-19 11:20:00,18.17,18.17,18.08,18.12,967998.0,18.17,18.17,18.08,18.12,967998.0
2023-07-19 11:30:00,18.11,18.14,18.07,18.08,785984.0,18.11,18.14,18.07,18.08,785984.0
2023-07-19 11:40:00,18.09,18.12,18.07,18.09,572676.0,18.09,18.12,18.07,18.09,572676.0
2023-07-19 11:50:00,18.09,18.15,18.06,18.13,571302.0,18.09,18.15,18.06,18.13,571302.0
2023-07-19 12:00:00,18.13,18.16,18.08,18.12,476588.0,18.13,18.16,18.08,18.12,476588.0
2023-07-19 12:10:00,18.12,18.16,18.1,18.11,343901.0,18.12,18.16,18.1,18.11,343901.0
2023-07-19 12:20:00,18.1,18.11,17.98,18.01,1001061.0,18.1,18.11,17.98,18.01,1001061.0
2023-07-19 12:30:00,18.01,18.01,17.89,17.9,883868.0,18.01,18.01,17.89,17.9,883868.0
2023-07-19 12:40:00,17.9,17.98,17.89,17.97,589267.0,17.9,17.98,17.89,17.97,589267.0
2023-07-19 12:50:00,17.97,18.0,17.95,17.99,548220.0,17.97,18.0,17.95,17.99,548220.0
2023-07-19 13:00:00,17.98,18.03,17.92,17.93,514621.0,17.98,18.03,17.92,17.93,514621.0
2023-07-19 13:10:00,17.93,18.0,17.93,17.95,344844.0,17.93,18.0,17.93,17.95,344844.0
2023-07-19 13:20:00,17.95,18.07,17.94,18.05,562885.0,17.95,18.07,17.94,18.05,562885.0
2023-07-19 13:30:00,18.05,18.08,18.01,18.07,501338.0,18.05,18.08,18.01,18.07,501338.0
2023-07-19 13:40:00,18.08,18.12,18.06,18.1,362948.0,18.08,18.12,18.06,18.1,362948.0
2023-07-19 13:50:00,18.1,18.12,18.08,18.09,285797.0,18.1,18.12,18.08,18.09,285797.0
2023-07-19 14:00:00,18.09,18.13,18.08,18.11,405038.0,18.09,18.13,18.08,18.11,405038.0
2023-07-19 14:10:00,18.11,18.11,18.07,18.09,392830.0,18.11,18.11,18.07,18.09,392830.0
2023-07-19 14:20:00,18.09,18.09,18.02,18.04,693402.0,18.09,18.09,18.02,18.04,693402.0
2023-07-19 14:30:00,18.04,18.08,18.02,18.03,414495.0,18.04,18.08,18.02,18.03,414495.0
2023-07-19 14:40:00,18.03,18.08,18.02,18.03,485230.0,18.03,18.08,18.02,18.03,485230.0
2023-07-19 14:50:00,18.03,18.07,18.01,18.05,457498.0,18.03,18.07,18.01,18.05,457498.0
2023-07-19 15:00:00,18.05,18.09,18.05,18.08,489001.0,18.05,18.09,18.05,18.08,489001.0
2023-07-19 15:10:00,18.09,18.1,18.07,18.09,552841.0,18.09,18.1,18.07,18.09,552841.0
2023-07-19 15:20:00,18.08,18.1,18.06,18.06,588739.0,18.08,18.1,18.06,18.06,588739.0
2023-07-19 15:30:00,18.06,18.09,18.04,18.07,839602.0,18.06,18.09,18.04,18.07,839602.0
2023-07-19 15:40:00,18.07,18.1,18.06,18.09,626454.0,18.07,18.1,18.06,18.09,626454.0
2023-07-19 15:50:00,18.09,18.17,18.08,18.15,2004056.0,18.09,18.17,18.08,18.15,2004056.0
2023-07-20 09:30:00,18.0,18.09,17.79,18.05,1997276.0,18.0,18.09,17.79,18.05,1997276.0
2023-07-20 09:40:00,18.05,18.16,18.02,18.06,1296752.0,18.05,18.16,18.02,18.06,1296752.0
2023-07-20 09:50:00,18.06,18.08,17.99,18.03,734640.0,18.06,18.08,17.99,18.03,734640.0
2023-07-20 10:00:00,18.03,18.06,17.9,17.91,811755.0,18.03,18.06,17.9,17.91,811755.0
2023-07-20 10:10:00,17.91,18.07,17.89,17.99,675839.0,17.91,18.07,17.89,17.99,675839.0
2023-07-20 10:20:00,17.99,18.02,17.94,17.97,508564.0,17.99,18.02,17.94,17.97,508564.0
2023-07-20 10:30:00,17.97,17.98,17.81,17.82,985574.0,17.97,17.98,17.81,17.82,985574.0
2023-07-20 10:40:00,17.81,17.91,17.81,17.91,577802.0,17.81,17.91,17.81,17.91,577802.0
2023-07-20 10:50:00,17.9,18.04,17.9,18.02,1016442.0,17.9,18.04,17.9,18.02,1016442.0
2023-07-20 11:00:00,18.01,18.02,17.95,17.98,640403.0,18.01,18.02,17.95,17.98,640403.0
2023-07-20 11:10:00,17.97,18.0,17.92,17.92,600710.0,17.97,18.0,17.92,17.92,600710.0
2023-07-20 11:20:00,17.92,17.96,17.91,17.95,410305.0,17.92,17.96,17.91,17.95,410305.0
2023-07-20 11:30:00,17.96,18.03,17.94,18.02,551075.0,17.96,18.03,17.94,18.02,551075.0
2023-07-20 11:40:00,18.02,18.09,18.0,18.05,703334.0,18.02,18.09,18.0,18.05,703334.0
2023-07-20 11:50:00,18.05,18.1,18.02,18.05,389901.0,18.05,18.1,18.02,18.05,389901.0
2023-07-20 12:00:00,18.05,18.08,18.01,18.07,452983.0,18.05,18.08,18.01,18.07,452983.0
2023-07-20 12:10:00,18.07,18.08,17.98,17.98,496069.0,18.07,18.08,17.98,17.98,496069.0
2023-07-20 12:20:00,17.98,18.02,17.95,17.99,616970.0,17.98,18.02,17.95,17.99,616970.0
2023-07-20 12:30:00,17.98,18.0,17.94,17.95,286275.0,17.98,18.0,17.94,17.95,286275.0
2023-07-20 12:40:00,17.95,18.0,17.89,17.9,769299.0,17.95,18.0,17.89,17.9,769299.0
2023-07-20 12:50:00,17.91,17.94,17.88,17.9,560001.0,17.91,17.94,17.88,17.9,560001.0
2023-07-20 13:00:00,17.89,17.91,17.86,17.89,403460.0,17.89,17.91,17.86,17.89,403460.0
2023-07-20 13:10:00,17.88,17.91,17.8,17.81,650910.0,17.88,17.91,17.8,17.81,650910.0
2023-07-20 13:20:00,17.81,17.84,17.78,17.84,641024.0,17.81,17.84,17.78,17.84,641024.0
2023-07-20 13:30:00,17.84,17.85,17.72,17.73,621522.0,17.84,17.85,17.72,17.73,621522.0
2023-07-20 13:40:00,17.74,17.78,17.73,17.74,310098.0,17.74,17.78,17.73,17.74,310098.0
2023-07-20 13:50:00,17.74,17.77,17.73,17.75,231554.0,17.74,17.77,17.73,17.75,231554.0
2023-07-20 14:00:00,17.76,17.77,17.72,17.77,275803.0,17.76,17.77,17.72,17.77,275803.0
2023-07-20 14:10:00,17.77,17.77,17.72,17.73,407569.0,17.77,17.77,17.72,17.73,407569.0
2023-07-20 14:20:00,17.73,17.74,17.7,17.71,421197.0,17.73,17.74,17.7,17.71,421197.0
2023-07-20 14:30:00,17.71,17.75,17.7,17.73,466272.0,17.71,17.75,17.7,17.73,466272.0
2023-07-20 14:40:00,17.73,17.78,17.72,17.76,486487.0,17.73,17.78,17.72,17.76,486487.0
2023-07-20 14:50:00,17.76,17.79,17.74,17.75,473658.0,17.76,17.79,17.74,17.75,473658.0
2023-07-20 15:00:00,17.74,17.77,17.72,17.76,451454.0,17.74,17.77,17.72,17.76,451454.0
2023-07-20 15:10:00,17.76,17.77,17.71,17.72,533993.0,17.76,17.77,17.71,17.72,533993.0
2023-07-20 15:20:00,17.71,17.73,17.67,17.7,631322.0,17.71,17.73,17.67,17.7,631322.0
2023-07-20 15:30:00,17.69,17.75,17.69,17.7,1107006.0,17.69,17.75,17.69,17.7,1107006.0
2023-07-20 15:40:00,17.7,17.71,17.61,17.64,1240272.0,17.7,17.71,17.61,17.64,1240272.0
2023-07-20 15:50:00,17.64,17.66,17.61,17.66,2089060.0,17.64,17.66,17.61,17.66,2089060.0
2023-07-21 09:30:00,17.6,17.88,17.6,17.8,2339860.0,17.6,17.88,17.6,17.8,2339860.0
2023-07-21 09:40:00,17.81,17.9,17.72,17.78,1059535.0,17.81,17.9,17.72,17.78,1059535.0
2023-07-21 09:50:00,17.78,17.78,17.62,17.65,798972.0,17.78,17.78,17.62,17.65,798972.0
2023-07-21 10:00:00,17.65,17.7,17.6,17.66,627704.0,17.65,17.7,17.6,17.66,627704.0
2023-07-21 10:10:00,17.67,17.79,17.64,17.77,701631.0,17.67,17.79,17.64,17.77,701631.0
2023-07-21 10:20:00,17.77,17.79,17.57,17.59,622450.0,17.77,17.79,17.57,17.59,622450.0
2023-07-21 10:30:00,17.59,17.65,17.57,17.59,653015.0,17.59,17.65,17.57,17.59,653015.0
2023-07-21 10:40:00,17.59,17.65,17.58,17.63,806158.0,17.59,17.65,17.58,17.63,806158.0
2023-07-21 10:50:00,17.64,17.66,17.59,17.6,402986.0,17.64,17.66,17.59,17.6,402986.0
2023-07-21 11:00:00,17.61,17.68,17.58,17.66,700922.0,17.61,17.68,17.58,17.66,700922.0
2023-07-21 11:10:00,17.66,17.69,17.62,17.69,500247.0,17.66,17.69,17.62,17.69,500247.0
2023-07-21 11:20:00,17.69,17.75,17.68,17.74,1010852.0,17.69,17.75,17.68,17.74,1010852.0
2023-07-21 11:30:00,17.75,17.77,17.72,17.73,898269.0,17.75,17.77,17.72,17.73,898269.0
2023-07-21 11:40:00,17.73,17.73,17.68,17.71,999297.0,17.73,17.73,17.68,17.71,999297.0
2023-07-21 11:50:00,17.71,17.71,17.63,17.66,409241.0,17.71,17.71,17.63,17.66,409241.0
2023-07-21 12:00:00,17.66,17.67,17.62,17.64,288235.0,17.66,17.67,17.62,17.64,288235.0
2023-07-21 12:10:00,17.65,17.7,17.63,17.69,298772.0,17.65,17.7,17.63,17.69,298772.0
2023-07-21 12:20:00,17.7,17.71,17.65,17.69,298439.0,17.7,17.71,17.65,17.69,298439.0
2023-07-21 12:30:00,17.69,17.72,17.66,17.7,311073.0,17.69,17.72,17.66,17.7,311073.0
2023-07-21 12:40:00,17.69,17.79,17.69,17.75,780297.0,17.69,17.79,17.69,17.75,780297.0
2023-07-21 12:50:00,17.76,17.79,17.75,17.79,265802.0,17.76,17.79,17.75,17.79,265802.0
2023-07-21 13:00:00,17.79,17.8,17.77,17.8,348390.0,17.79,17.8,17.77,17.8,348390.0
2023-07-21 13:10:00,17.79,17.87,17.79,17.83,546221.0,17.79,17.87,17.79,17.83,546221.0
2023-07-21 13:20:00,17.83,17.84,17.77,17.78,455852.0,17.83,17.84,17.77,17.78,455852.0
2023-07-21 13:30:00,17.79,17.83,17.78,17.79,300125.0,17.79,17.83,17.78,17.79,300125.0
2023-07-21 13:40:00,17.78,17.8,17.75,17.8,282043.0,17.78,17.8,17.75,17.8,282043.0
2023-07-21 13:50:00,17.8,17.83,17.78,17.82,342627.0,17.8,17.83,17.78,17.82,342627.0
2023-07-21 14:00:00,17.82,17.83,17.79,17.82,377743.0,17.82,17.83,17.79,17.82,377743.0
2023-07-21 14:10:00,17.82,17.82,17.78,17.82,225201.0,17.82,17.82,17.78,17.82,225201.0
2023-07-21 14:20:00,17.82,17.84,17.8,17.82,262072.0,17.82,17.84,17.8,17.82,262072.0
2023-07-21 14:30:00,17.83,17.88,17.81,17.88,235454.0,17.83,17.88,17.81,17.88,235454.0
2023-07-21 14:40:00,17.87,17.9,17.85,17.88,476359.0,17.87,17.9,17.85,17.88,476359.0
2023-07-21 14:50:00,17.88,17.9,17.85,17.89,361272.0,17.88,17.9,17.85,17.89,361272.0
2023-07-21 15:00:00,17.89,17.9,17.8,17.82,584595.0,17.89,17.9,17.8,17.82,584595.0
2023-07-21 15:10:00,17.82,17.86,17.77,17.86,428171.0,17.82,17.86,17.77,17.86,428171.0
2023-07-21 15:20:00,17.86,17.87,17.81,17.84,477032.0,17.86,17.87,17.81,17.84,477032.0
2023-07-21 15:30:00,17.85,17.88,17.82,17.84,584614.0,17.85,17.88,17.82,17.84,584614.0
2023-07-21 15:40:00,17.84,17.87,17.81,17.82,796521.0,17.84,17.87,17.81,17.82,796521.0
2023-07-21 15:50:00,17.82,17.89,17.8,17.88,1780968.0,17.82,17.89,17.8,17.88,1780968.0
2023-07-24 09:30:00,17.88,18.01,17.67,17.72,1406557.0,17.88,18.01,17.67,17.72,1406557.0
2023-07-24 09:40:00,17.73,17.74,17.52,17.53,1148814.0,17.73,17.74,17.52,17.53,1148814.0
2023-07-24 09:50:00,17.52,17.53,17.22,17.25,1957166.0,17.52,17.53,17.22,17.25,1957166.0
2023-07-24 10:00:00,17.24,17.36,17.23,17.36,1213671.0,17.24,17.36,17.23,17.36,1213671.0
2023-07-24 10:10:00,17.36,17.45,17.31,17.43,878175.0,17.36,17.45,17.31,17.43,878175.0
2023-07-24 10:20:00,17.43,17.51,17.42,17.46,851686.0,17.43,17.51,17.42,17.46,851686.0
2023-07-24 10:30:00,17.47,17.51,17.44,17.48,627153.0,17.47,17.51,17.44,17.48,627153.0
2023-07-24 10:40:00,17.49,17.66,17.49,17.64,1488654.0,17.49,17.66,17.49,17.64,1488654.0
2023-07-24 10:50:00,17.64,17.82,17.62,17.82,1501575.0,17.64,17.82,17.62,17.82,1501575.0
2023-07-24 11:00:00,17.83,17.93,17.81,17.84,1533670.0,17.83,17.93,17.81,17.84,1533670.0
2023-07-24 11:10:00,17.85,17.91,17.79,17.84,1008251.0,17.85,17.91,17.79,17.84,1008251.0
2023-07-24 11:20:00,17.84,17.88,17.8,17.83,455062.0,17.84,17.88,17.8,17.83,455062.0
2023-07-24 11:30:00,17.84,17.85,17.78,17.81,399504.0,17.84,17.85,17.78,17.81,399504.0
2023-07-24 11:40:00,17.81,17.89,17.79,17.84,507638.0,17.81,17.89,17.79,17.84,507638.0
2023-07-24 11:50:00,17.83,17.92,17.83,17.89,391697.0,17.83,17.92,17.83,17.89,391697.0
2023-07-24 12:00:00,17.89,17.95,17.87,17.94,438440.0,17.89,17.95,17.87,17.94,438440.0
2023-07-24 12:10:00,17.95,17.95,17.87,17.88,392636.0,17.95,17.95,17.87,17.88,392636.0
2023-07-24 12:20:00,17.87,17.91,17.85,17.91,255172.0,17.87,17.91,17.85,17.91,255172.0
2023-07-24 12:30:00,17.91,17.93,17.87,17.9,326200.0,17.91,17.93,17.87,17.9,326200.0
2023-07-24 12:40:00,17.91,17.92,17.85,17.88,508741.0,17.91,17.92,17.85,17.88,508741.0
2023-07-24 12:50:00,17.88,17.89,17.83,17.87,402055.0,17.88,17.89,17.83,17.87,402055.0
2023-07-24 13:00:00,17.87,17.88,17.79,17.8,580469.0,17.87,17.88,17.79,17.8,580469.0
2023-07-24 13:10:00,17.8,17.83,17.79,17.81,295309.0,17.8,17.83,17.79,17.81,295309.0
2023-07-24 13:20:00,17.81,17.81,17.73,17.74,338184.0,17.81,17.81,17.73,17.74,338184.0
2023-07-24 13:30:00,17.75,17.78,17.73,17.76,315700.0,17.75,17.78,17.73,17.76,315700.0
2023-07-24 13:40:00,17.75,17.77,17.72,17.77,247144.0,17.75,17.77,17.72,17.77,247144.0
2023-07-24 13:50:00,17.76,17.76,17.71,17.73,176170.0,17.76,17.76,17.71,17.73,176170.0
2023-07-24 14:00:00,17.73,17.79,17.73,17.76,228148.0,17.73,17.79,17.73,17.76,228148.0
2023-07-24 14:10:00,17.77,17.83,17.75,17.82,247389.0,17.77,17.83,17.75,17.82,247389.0
2023-07-24 14:20:00,17.83,17.83,17.78,17.79,167393.0,17.83,17.83,17.78,17.79,167393.0
2023-07-24 14:30:00,17.79,17.81,17.76,17.77,223870.0,17.79,17.81,17.76,17.77,223870.0
2023-07-24 14:40:00,17.77,17.79,17.73,17.77,316550.0,17.77,17.79,17.73,17.77,316550.0
2023-07-24 14:50:00,17.78,17.79,17.76,17.77,202426.0,17.78,17.79,17.76,17.77,202426.0
2023-07-24 15:00:00,17.77,17.78,17.73,17.73,330560.0,17.77,17.78,17.73,17.73,330560.0
2023-07-24 15:10:00,17.73,17.75,17.71,17.74,390222.0,17.73,17.75,17.71,17.74,390222.0
2023-07-24 15:20:00,17.74,17.75,17.68,17.69,449644.0,17.74,17.75,17.68,17.69,449644.0
2023-07-24 15:30:00,17.69,17.76,17.68,17.74,616623.0,17.69,17.76,17.68,17.74,616623.0
2023-07-24 15:40:00,17.74,17.78,17.73,17.77,490820.0,17.74,17.78,17.73,17.77,490820.0
2023-07-24 15:50:00,17.76,17.86,17.75,17.83,1860009.0,17.76,17.86,17.75,17.83,1860009.0
2023-07-25 09:30:00,17.71,17.78,17.55,17.64,1577562.0,17.71,17.78,17.55,17.64,1577562.0
2023-07-25 09:40:00,17.64,17.66,17.41,17.42,1069809.0,17.64,17.66,17.41,17.42,1069809.0
2023-07-25 09:50:00,17.43,17.61,17.41,17.57,1085571.0,17.43,17.61,17.41,17.57,1085571.0
2023-07-25 10:00:00,17.57,17.68,17.57,17.67,610643.0,17.57,17.68,17.57,17.67,610643.0
2023-07-25 10:10:00,17.67,17.77,17.59,17.63,1016056.0,17.67,17.77,17.59,17.63,1016056.0
2023-07-25 10:20:00,17.63,17.66,17.56,17.57,562297.0,17.63,17.66,17.56,17.57,562297.0
2023-07-25 10:30:00,17.57,17.58,17.51,17.51,715229.0,17.57,17.58,17.51,17.51,715229.0
2023-07-25 10:40:00,17.51,17.61,17.51,17.6,533853.0,17.51,17.61,17.51,17.6,533853.0
2023-07-25 10:50:00,17.6,17.63,17.54,17.61,437574.0,17.6,17.63,17.54,17.61,437574.0
2023-07-25 11:00:00,17.61,17.66,17.59,17.64,405150.0,17.61,17.66,17.59,17.64,405150.0
2023-07-25 11:10:00,17.64,17.69,17.63,17.63,966957.0,17.64,17.69,17.63,17.63,966957.0
2023-07-25 11:20:00,17.63,17.66,17.61,17.66,459794.0,17.63,17.66,17.61,17.66,459794.0
2023-07-25 11:30:00,17.66,17.69,17.64,17.66,311320.0,17.66,17.69,17.64,17.66,311320.0
2023-07-25 11:40:00,17.66,17.67,17.61,17.64,347112.0,17.66,17.67,17.61,17.64,347112.0
2023-07-25 11:50:00,17.64,17.65,17.59,17.62,312978.0,17.64,17.65,17.59,17.62,312978.0
2023-07-25 12:00:00,17.63,17.63,17.56,17.57,363311.0,17.63,17.63,17.56,17.57,363311.0
2023-07-25 12:10:00,17.57,17.63,17.57,17.59,394296.0,17.57,17.63,17.57,17.59,394296.0
2023-07-25 12:20:00,17.59,17.6,17.55,17.57,283429.0,17.59,17.6,17.55,17.57,283429.0
2023-07-25 12:30:00,17.57,17.63,17.55,17.6,364355.0,17.57,17.63,17.55,17.6,364355.0
2023-07-25 12:40:00,17.6,17.6,17.56,17.56,102183.0,17.6,17.6,17.56,17.56,102183.0
2023-07-25 12:50:00,17.57,17.59,17.55,17.59,284689.0,17.57,17.59,17.55,17.59,284689.0
2023-07-25 13:00:00,17.59,17.59,17.53,17.55,379045.0,17.59,17.59,17.53,17.55,379045.0
2023-07-25 13:10:00,17.55,17.56,17.5,17.53,399709.0,17.55,17.56,17.5,17.53,399709.0
2023-07-25 13:20:00,17.53,17.54,17.45,17.46,374108.0,17.53,17.54,17.45,17.46,374108.0
2023-07-25 13:30:00,17.45,17.46,17.35,17.36,714680.0,17.45,17.46,17.35,17.36,714680.0
2023-07-25 13:40:00,17.36,17.39,17.34,17.37,750799.0,17.36,17.39,17.34,17.37,750799.0
2023-07-25 13:50:00,17.37,17.47,17.36,17.44,511802.0,17.37,17.47,17.36,17.44,511802.0
2023-07-25 14:00:00,17.45,17.46,17.43,17.45,357076.0,17.45,17.46,17.43,17.45,357076.0
2023-07-25 14:10:00,17.46,17.49,17.44,17.46,413338.0,17.46,17.49,17.44,17.46,413338.0
2023-07-25 14:20:00,17.46,17.54,17.46,17.53,334065.0,17.46,17.54,17.46,17.53,334065.0
2023-07-25 14:30:00,17.54,17.58,17.52,17.57,556871.0,17.54,17.58,17.52,17.57,556871.0
2023-07-25 14:40:00,17.57,17.58,17.49,17.5,492535.0,17.57,17.58,17.49,17.5,492535.0
2023-07-25 14:50:00,17.51,17.51,17.47,17.48,242566.0,17.51,17.51,17.47,17.48,242566.0
2023-07-25 15:00:00,17.48,17.48,17.43,17.47,516295.0,17.48,17.48,17.43,17.47,516295.0
2023-07-25 15:10:00,17.46,17.51,17.44,17.5,443155.0,17.46,17.51,17.44,17.5,443155.0
2023-07-25 15:20:00,17.5,17.53,17.48,17.53,614776.0,17.5,17.53,17.48,17.53,614776.0
2023-07-25 15:30:00,17.53,17.53,17.46,17.48,508475.0,17.53,17.53,17.46,17.48,508475.0
2023-07-25 15:40:00,17.48,17.51,17.44,17.44,707528.0,17.48,17.51,17.44,17.44,707528.0
2023-07-25 15:50:00,17.44,17.47,17.43,17.45,1286255.0,17.44,17.47,17.43,17.45,1286255.0
2023-07-26 09:30:00,17.5,17.72,17.48,17.61,1382765.0,17.5,17.72,17.48,17.61,1382765.0
2023-07-26 09:40:00,17.61,17.74,17.59,17.68,845726.0,17.61,17.74,17.59,17.68,845726.0
2023-07-26 09:50:00,17.67,17.73,17.62,17.63,709738.0,17.67,17.73,17.62,17.63,709738.0
2023-07-26 10:00:00,17.63,17.65,17.58,17.61,638643.0,17.63,17.65,17.58,17.61,638643.0
2023-07-26 10:10:00,17.61,17.68,17.58,17.63,385133.0,17.61,17.68,17.58,17.63,385133.0
2023-07-26 10:20:00,17.62,17.67,17.59,17.62,333326.0,17.62,17.67,17.59,17.62,333326.0
2023-07-26 10:30:00,17.63,17.65,17.54,17.55,645306.0,17.63,17.65,17.54,17.55,645306.0
2023-07-26 10:40:00,17.55,17.55,17.47,17.48,336681.0,17.55,17.55,17.47,17.48,336681.0
2023-07-26 10:50:00,17.48,17.48,17.35,17.37,605219.0,17.48,17.48,17.35,17.37,605219.0
2023-07-26 11:00:00,17.37,17.41,17.33,17.39,668743.0,17.37,17.41,17.33,17.39,668743.0
2023-07-26 11:10:00,17.39,17.45,17.35,17.44,425241.0,17.39,17.45,17.35,17.44,425241.0
2023-07-26 11:20:00,17.43,17.45,17.37,17.43,416372.0,17.43,17.45,17.37,17.43,416372.0
2023-07-26 11:30:00,17.42,17.49,17.42,17.45,321523.0,17.42,17.49,17.42,17.45,321523.0
2023-07-26 11:40:00,17.45,17.49,17.45,17.46,213949.0,17.45,17.49,17.45,17.46,213949.0
2023-07-26 11:50:00,17.46,17.46,17.41,17.41,293529.0,17.46,17.46,17.41,17.41,293529.0
2023-07-26 12:00:00,17.41,17.44,17.39,17.42,222362.0,17.41,17.44,17.39,17.42,222362.0
2023-07-26 12:10:00,17.43,17.46,17.42,17.44,329731.0,17.43,17.46,17.42,17.44,329731.0
2023-07-26 12:20:00,17.44,17.46,17.42,17.44,242502.0,17.44,17.46,17.42,17.44,242502.0
2023-07-26 12:30:00,17.44,17.47,17.43,17.44,196798.0,17.44,17.47,17.43,17.44,196798.0
2023-07-26 12:40:00,17.44,17.44,17.39,17.42,243862.0,17.44,17.44,17.39,17.42,243862.0
2023-07-26 12:50:00,17.42,17.44,17.39,17.42,156458.0,17.42,17.44,17.39,17.42,156458.0
2023-07-26 13:00:00,17.42,17.43,17.4,17.43,156648.0,17.42,17.43,17.4,17.43,156648.0
2023-07-26 13:10:00,17.42,17.45,17.42,17.43,161276.0,17.42,17.45,17.42,17.43,161276.0
2023-07-26 13:20:00,17.43,17.47,17.42,17.45,221387.0,17.43,17.47,17.42,17.45,221387.0
2023-07-26 13:30:00,17.45,17.49,17.45,17.45,188772.0,17.45,17.49,17.45,17.45,188772.0
2023-07-26 13:40:00,17.45,17.49,17.44,17.48,261744.0,17.45,17.49,17.44,17.48,261744.0
2023-07-26 13:50:00,17.48,17.49,17.45,17.46,215773.0,17.48,17.49,17.45,17.46,215773.0
2023-07-26 14:00:00,17.46,17.51,17.44,17.5,412220.0,17.46,17.51,17.44,17.5,412220.0
2023-07-26 14:10:00,17.51,17.56,17.49,17.54,477349.0,17.51,17.56,17.49,17.54,477349.0
2023-07-26 14:20:00,17.53,17.58,17.5,17.57,565673.0,17.53,17.58,17.5,17.57,565673.0
2023-07-26 14:30:00,17.57,17.67,17.56,17.67,835491.0,17.57,17.67,17.56,17.67,835491.0
2023-07-26 14:40:00,17.67,17.69,17.61,17.63,647604.0,17.67,17.69,17.61,17.63,647604.0
2023-07-26 14:50:00,17.63,17.66,17.61,17.63,415164.0,17.63,17.66,17.61,17.63,415164.0
2023-07-26 15:00:00,17.63,17.66,17.53,17.57,771562.0,17.63,17.66,17.53,17.57,771562.0
2023-07-26 15:10:00,17.57,17.62,17.54,17.58,572508.0,17.57,17.62,17.54,17.58,572508.0
2023-07-26 15:20:00,17.58,17.62,17.56,17.58,571463.0,17.58,17.62,17.56,17.58,571463.0
2023-07-26 15:30:00,17.58,17.6,17.55,17.59,922683.0,17.58,17.6,17.55,17.59,922683.0
2023-07-26 15:40:00,17.58,17.64,17.58,17.59,760951.0,17.58,17.64,17.58,17.59,760951.0
2023-07-26 15:50:00,17.59,17.65,17.58,17.64,1731344.0,17.59,17.65,17.58,17.64,1731344.0
2023-07-27 09:30:00,18.62,18.81,18.22,18.52,5814321.0,18.62,18.81,18.22,18.52,5814321.0
2023-07-27 09:40:00,18.52,18.55,18.16,18.34,2380605.0,18.52,18.55,18.16,18.34,2380605.0
2023-07-27 09:50:00,18.32,18.54,18.32,18.36,2158080.0,18.32,18.54,18.32,18.36,2158080.0
2023-07-27 10:00:00,18.37,18.45,18.28,18.3,1045892.0,18.37,18.45,18.28,18.3,1045892.0
2023-07-27 10:10:00,18.3,18.43,18.27,18.39,964671.0,18.3,18.43,18.27,18.39,964671.0
2023-07-27 10:20:00,18.39,18.42,18.14,18.24,1604811.0,18.39,18.42,18.14,18.24,1604811.0
2023-07-27 10:30:00,18.23,18.5,18.2,18.48,2017162.0,18.23,18.5,18.2,18.48,2017162.0
2023-07-27 10:40:00,18.47,18.55,18.42,18.54,1268360.0,18.47,18.55,18.42,18.54,1268360.0
2023-07-27 10:50:00,18.54,18.63,18.53,18.54,1398011.0,18.54,18.63,18.53,18.54,1398011.0
2023-07-27 11:00:00,18.54,18.61,18.44,18.48,1022852.0,18.54,18.61,18.44,18.48,1022852.0
2023-07-27 11:10:00,18.48,18.6,18.47,18.54,777031.0,18.48,18.6,18.47,18.54,777031.0
2023-07-27 11:20:00,18.54,18.69,18.53,18.67,1303945.0,18.54,18.69,18.53,18.67,1303945.0
2023-07-27 11:30:00,18.66,18.69,18.62,18.68,692168.0,18.66,18.69,18.62,18.68,692168.0
2023-07-27 11:40:00,18.68,18.75,18.59,18.71,1069286.0,18.68,18.75,18.59,18.71,1069286.0
2023-07-27 11:50:00,18.71,18.73,18.65,18.73,629857.0,18.71,18.73,18.65,18.73,629857.0
2023-07-27 12:00:00,18.73,18.77,18.69,18.75,1383827.0,18.73,18.77,18.69,18.75,1383827.0
2023-07-27 12:10:00,18.75,18.8,18.7,18.73,1167701.0,18.75,18.8,18.7,18.73,1167701.0
2023-07-27 12:20:00,18.72,18.75,18.67,18.69,594763.0,18.72,18.75,18.67,18.69,594763.0
2023-07-27 12:30:00,18.69,18.73,18.67,18.71,444636.0,18.69,18.73,18.67,18.71,444636.0
2023-07-27 12:40:00,18.71,18.71,18.63,18.67,553492.0,18.71,18.71,18.63,18.67,553492.0
2023-07-27 12:50:00,18.66,18.67,18.59,18.64,547122.0,18.66,18.67,18.59,18.64,547122.0
2023-07-27 13:00:00,18.64,18.66,18.58,18.63,959270.0,18.64,18.66,18.58,18.63,959270.0
2023-07-27 13:10:00,18.63,18.65,18.54,18.57,469378.0,18.63,18.65,18.54,18.57,469378.0
2023-07-27 13:20:00,18.57,18.57,18.5,18.51,451220.0,18.57,18.57,18.5,18.51,451220.0
2023-07-27 13:30:00,18.51,18.52,18.45,18.47,555977.0,18.51,18.52,18.45,18.47,555977.0
2023-07-27 13:40:00,18.47,18.52,18.46,18.47,434386.0,18.47,18.52,18.46,18.47,434386.0
2023-07-27 13:50:00,18.47,18.48,18.41,18.44,454752.0,18.47,18.48,18.41,18.44,454752.0
2023-07-27 14:00:00,18.44,18.49,18.41,18.44,372460.0,18.44,18.49,18.41,18.44,372460.0
2023-07-27 14:10:00,18.44,18.44,18.35,18.39,612211.0,18.44,18.44,18.35,18.39,612211.0
2023-07-27 14:20:00,18.4,18.43,18.32,18.33,511702.0,18.4,18.43,18.32,18.33,511702.0
2023-07-27 14:30:00,18.33,18.34,18.19,18.22,794414.0,18.33,18.34,18.19,18.22,794414.0
2023-07-27 14:40:00,18.23,18.25,18.18,18.21,656663.0,18.23,18.25,18.18,18.21,656663.0
2023-07-27 14:50:00,18.22,18.28,18.19,18.2,666108.0,18.22,18.28,18.19,18.2,666108.0
2023-07-27 15:00:00,18.2,18.23,18.13,18.17,865727.0,18.2,18.23,18.13,18.17,865727.0
2023-07-27 15:10:00,18.17,18.28,18.17,18.27,806725.0,18.17,18.28,18.17,18.27,806725.0
2023-07-27 15:20:00,18.27,18.27,18.17,18.18,621498.0,18.27,18.27,18.17,18.18,621498.0
2023-07-27 15:30:00,18.18,18.2,18.12,18.14,729157.0,18.18,18.2,18.12,18.14,729157.0
2023-07-27 15:40:00,18.14,18.15,18.08,18.13,1135349.0,18.14,18.15,18.08,18.13,1135349.0
2023-07-27 15:50:00,18.14,18.23,18.13,18.22,2733334.0,18.14,18.23,18.13,18.22,2733334.0
2023-07-28 09:30:00,18.37,18.64,18.36,18.6,2401848.0,18.37,18.64,18.36,18.6,2401848.0
2023-07-28 09:40:00,18.6,18.72,18.53,18.68,1540736.0,18.6,18.72,18.53,18.68,1540736.0
2023-07-28 09:50:00,18.67,18.68,18.54,18.54,760609.0,18.67,18.68,18.54,18.54,760609.0
2023-07-28 10:00:00,18.55,18.56,18.44,18.5,958806.0,18.55,18.56,18.44,18.5,958806.0
2023-07-28 10:10:00,18.49,18.6,18.47,18.58,673628.0,18.49,18.6,18.47,18.58,673628.0
2023-07-28 10:20:00,18.57,18.61,18.5,18.56,757499.0,18.57,18.61,18.5,18.56,757499.0
2023-07-28 10:30:00,18.56,18.63,18.55,18.55,607344.0,18.56,18.63,18.55,18.55,607344.0
2023-07-28 10:40:00,18.55,18.59,18.46,18.49,484714.0,18.55,18.59,18.46,18.49,484714.0
2023-07-28 10:50:00,18.49,18.5,18.4,18.47,539585.0,18.49,18.5,18.4,18.47,539585.0
2023-07-28 11:00:00,18.48,18.48,18.42,18.43,345306.0,18.48,18.48,18.42,18.43,345306.0
2023-07-28 11:10:00,18.42,18.49,18.41,18.46,394334.0,18.42,18.49,18.41,18.46,394334.0
2023-07-28 11:20:00,18.46,18.54,18.45,18.48,562648.0,18.46,18.54,18.45,18.48,562648.0
2023-07-28 11:30:00,18.48,18.5,18.46,18.5,262778.0,18.48,18.5,18.46,18.5,262778.0
2023-07-28 11:40:00,18.5,18.5,18.43,18.46,348940.0,18.5,18.5,18.43,18.46,348940.0
2023-07-28 11:50:00,18.46,18.48,18.41,18.45,433206.0,18.46,18.48,18.41,18.45,433206.0
2023-07-28 12:00:00,18.44,18.45,18.36,18.41,517161.0,18.44,18.45,18.36,18.41,517161.0
2023-07-28 12:10:00,18.41,18.43,18.38,18.4,297733.0,18.41,18.43,18.38,18.4,297733.0
2023-07-28 12:20:00,18.41,18.42,18.37,18.39,311967.0,18.41,18.42,18.37,18.39,311967.0
2023-07-28 12:30:00,18.39,18.43,18.39,18.42,252307.0,18.39,18.43,18.39,18.42,252307.0
2023-07-28 12:40:00,18.42,18.45,18.39,18.41,387783.0,18.42,18.45,18.39,18.41,387783.0
2023-07-28 12:50:00,18.41,18.47,18.4,18.45,266561.0,18.41,18.47,18.4,18.45,266561.0
2023-07-28 13:00:00,18.45,18.48,18.42,18.42,287582.0,18.45,18.48,18.42,18.42,287582.0
2023-07-28 13:10:00,18.43,18.47,18.4,18.43,284684.0,18.43,18.47,18.4,18.43,284684.0
2023-07-28 13:20:00,18.43,18.45,18.4,18.45,150957.0,18.43,18.45,18.4,18.45,150957.0
2023-07-28 13:30:00,18.44,18.46,18.42,18.44,264238.0,18.44,18.46,18.42,18.44,264238.0
2023-07-28 13:40:00,18.44,18.44,18.41,18.43,195299.0,18.44,18.44,18.41,18.43,195299.0
2023-07-28 13:50:00,18.43,18.46,18.42,18.46,200120.0,18.43,18.46,18.42,18.46,200120.0
2023-07-28 14:00:00,18.45,18.49,18.44,18.48,311595.0,18.45,18.49,18.44,18.48,311595.0
2023-07-28 14:10:00,18.49,18.52,18.47,18.52,424695.0,18.49,18.52,18.47,18.52,424695.0
2023-07-28 14:20:00,18.52,18.54,18.49,18.53,368597.0,18.52,18.54,18.49,18.53,368597.0
2023-07-28 14:30:00,18.53,18.55,18.51,18.54,416654.0,18.53,18.55,18.51,18.54,416654.0
2023-07-28 14:40:00,18.55,18.58,18.54,18.57,274965.0,18.55,18.58,18.54,18.57,274965.0
2023-07-28 14:50:00,18.57,18.58,18.51,18.53,620296.0,18.57,18.58,18.51,18.53,620296.0
2023-07-28 15:00:00,18.53,18.53,18.49,18.5,243499.0,18.53,18.53,18.49,18.5,243499.0
2023-07-28 15:10:00,18.5,18.51,18.45,18.49,299818.0,18.5,18.51,18.45,18.49,299818.0
2023-07-28 15:20:00,18.48,18.49,18.41,18.41,380458.0,18.48,18.49,18.41,18.41,380458.0
2023-07-28 15:30:00,18.41,18.44,18.39,18.4,487409.0,18.41,18.44,18.39,18.4,487409.0
2023-07-28 15:40:00,18.39,18.47,18.39,18.43,530540.0,18.39,18.47,18.39,18.43,530540.0
2023-07-28 15:50:00,18.44,18.49,18.42,18.48,1179991.0,18.44,18.49,18.42,18.48,1179991.0
2023-07-31 09:30:00,18.76,18.77,18.5,18.55,2306165.0,18.76,18.77,18.5,18.55,2306165.0
2023-07-31 09:40:00,18.55,18.67,18.53,18.62,649588.0,18.55,18.67,18.53,18.62,649588.0
2023-07-31 09:50:00,18.62,18.7,18.6,18.7,666273.0,18.62,18.7,18.6,18.7,666273.0
2023-07-31 10:00:00,18.7,18.86,18.66,18.8,1524850.0,18.7,18.86,18.66,18.8,1524850.0
2023-07-31 10:10:00,18.79,18.82,18.68,18.73,600465.0,18.79,18.82,18.68,18.73,600465.0
2023-07-31 10:20:00,18.73,18.77,18.72,18.75,268799.0,18.73,18.77,18.72,18.75,268799.0
2023-07-31 10:30:00,18.75,18.79,18.7,18.76,575750.0,18.75,18.79,18.7,18.76,575750.0
2023-07-31 10:40:00,18.76,18.81,18.73,18.8,554991.0,18.76,18.81,18.73,18.8,554991.0
2023-07-31 10:50:00,18.8,18.83,18.7,18.72,693275.0,18.8,18.83,18.7,18.72,693275.0
2023-07-31 11:00:00,18.71,18.78,18.68,18.77,828480.0,18.71,18.78,18.68,18.77,828480.0
2023-07-31 11:10:00,18.77,18.78,18.67,18.71,414926.0,18.77,18.78,18.67,18.71,414926.0
2023-07-31 11:20:00,18.72,18.73,18.68,18.71,273925.0,18.72,18.73,18.68,18.71,273925.0
2023-07-31 11:30:00,18.71,18.72,18.66,18.68,1034643.0,18.71,18.72,18.66,18.68,1034643.0
2023-07-31 11:40:00,18.68,18.69,18.64,18.68,379798.0,18.68,18.69,18.64,18.68,379798.0
2023-07-31 11:50:00,18.68,18.69,18.64,18.68,348938.0,18.68,18.69,18.64,18.68,348938.0
2023-07-31 12:00:00,18.68,18.71,18.65,18.66,381269.0,18.68,18.71,18.65,18.66,381269.0
2023-07-31 12:10:00,18.66,18.72,18.64,18.71,747660.0,18.66,18.72,18.64,18.71,747660.0
2023-07-31 12:20:00,18.71,18.75,18.7,18.75,322586.0,18.71,18.75,18.7,18.75,322586.0
2023-07-31 12:30:00,18.74,18.77,18.72,18.74,365854.0,18.74,18.77,18.72,18.74,365854.0
2023-07-31 12:40:00,18.74,18.76,18.69,18.75,351775.0,18.74,18.76,18.69,18.75,351775.0
2023-07-31 12:50:00,18.75,18.75,18.68,18.69,320949.0,18.75,18.75,18.68,18.69,320949.0
2023-07-31 13:00:00,18.7,18.7,18.62,18.64,587974.0,18.7,18.7,18.62,18.64,587974.0
2023-07-31 13:10:00,18.64,18.65,18.58,18.59,326598.0,18.64,18.65,18.58,18.59,326598.0
2023-07-31 13:20:00,18.59,18.62,18.57,18.61,416690.0,18.59,18.62,18.57,18.61,416690.0
2023-07-31 13:30:00,18.61,18.65,18.6,18.65,258314.0,18.61,18.65,18.6,18.65,258314.0
2023-07-31 13:40:00,18.64,18.69,18.63,18.68,354463.0,18.64,18.69,18.63,18.68,354463.0
2023-07-31 13:50:00,18.68,18.71,18.67,18.69,224005.0,18.68,18.71,18.67,18.69,224005.0
2023-07-31 14:00:00,18.7,18.75,18.69,18.71,379435.0,18.7,18.75,18.69,18.71,379435.0
2023-07-31 14:10:00,18.71,18.74,18.7,18.72,282275.0,18.71,18.74,18.7,18.72,282275.0
2023-07-31 14:20:00,18.72,18.73,18.68,18.73,317897.0,18.72,18.73,18.68,18.73,317897.0
2023-07-31 14:30:00,18.73,18.74,18.7,18.73,299842.0,18.73,18.74,18.7,18.73,299842.0
2023-07-31 14:40:00,18.73,18.74,18.72,18.72,251268.0,18.73,18.74,18.72,18.72,251268.0
2023-07-31 14:50:00,18.73,18.75,18.72,18.75,254987.0,18.73,18.75,18.72,18.75,254987.0
2023-07-31 15:00:00,18.75,18.78,18.72,18.74,574683.0,18.75,18.78,18.72,18.74,574683.0
2023-07-31 15:10:00,18.74,18.76,18.72,18.75,390581.0,18.74,18.76,18.72,18.75,390581.0
2023-07-31 15:20:00,18.75,18.76,18.73,18.73,331055.0,18.75,18.76,18.73,18.73,331055.0
2023-07-31 15:30:00,18.73,18.76,18.7,18.76,662020.0,18.73,18.76,18.7,18.76,662020.0
2023-07-31 15:40:00,18.75,18.77,18.72,18.75,676592.0,18.75,18.77,18.72,18.75,676592.0
2023-07-31 15:50:00,18.75,18.85,18.75,18.84,2099141.0,18.75,18.85,18.75,18.84,2099141.0
2023-08-01 09:30:00,18.16,18.41,18.06,18.35,3884865.0,18.16,18.41,18.06,18.35,3884865.0
2023-08-01 09:40:00,18.35,18.39,18.12,18.14,1657507.0,18.35,18.39,18.12,18.14,1657507.0
2023-08-01 09:50:00,18.14,18.16,17.93,18.07,2265125.0,18.14,18.16,17.93,18.07,2265125.0
2023-08-01 10:00:00,18.07,18.12,17.93,18.12,1148169.0,18.07,18.12,17.93,18.12,1148169.0
2023-08-01 10:10:00,18.12,18.14,17.84,17.93,1776432.0,18.12,18.14,17.84,17.93,1776432.0
2023-08-01 10:20:00,17.93,17.94,17.74,17.77,1848381.0,17.93,17.94,17.74,17.77,1848381.0
2023-08-01 10:30:00,17.76,17.77,17.66,17.68,1673465.0,17.76,17.77,17.66,17.68,1673465.0
2023-08-01 10:40:00,17.67,17.68,17.48,17.55,2143633.0,17.67,17.68,17.48,17.55,2143633.0
2023-08-01 10:50:00,17.55,17.77,17.5,17.73,1838586.0,17.55,17.77,17.5,17.73,1838586.0
2023-08-01 11:00:00,17.74,17.8,17.66,17.72,1139978.0,17.74,17.8,17.66,17.72,1139978.0
2023-08-01 11:10:00,17.72,17.85,17.68,17.8,980926.0,17.72,17.85,17.68,17.8,980926.0
2023-08-01 11:20:00,17.8,17.89,17.74,17.86,1137198.0,17.8,17.89,17.74,17.86,1137198.0
2023-08-01 11:30:00,17.86,17.95,17.85,17.95,1092938.0,17.86,17.95,17.85,17.95,1092938.0
2023-08-01 11:40:00,17.95,18.01,17.92,17.96,1287878.0,17.95,18.01,17.92,17.96,1287878.0
2023-08-01 11:50:00,17.96,18.0,17.85,17.88,734515.0,17.96,18.0,17.85,17.88,734515.0
2023-08-01 12:00:00,17.87,17.88,17.8,17.85,707414.0,17.87,17.88,17.8,17.85,707414.0
2023-08-01 12:10:00,17.86,17.9,17.85,17.86,429884.0,17.86,17.9,17.85,17.86,429884.0
2023-08-01 12:20:00,17.87,17.91,17.81,17.84,434519.0,17.87,17.91,17.81,17.84,434519.0
2023-08-01 12:30:00,17.84,17.84,17.77,17.81,530793.0,17.84,17.84,17.77,17.81,530793.0
2023-08-01 12:40:00,17.82,17.86,17.8,17.85,359851.0,17.82,17.86,17.8,17.85,359851.0
2023-08-01 12:50:00,17.85,17.91,17.82,17.91,345987.0,17.85,17.91,17.82,17.91,345987.0
2023-08-01 13:00:00,17.9,17.97,17.9,17.92,518234.0,17.9,17.97,17.9,17.92,518234.0
2023-08-01 13:10:00,17.92,18.0,17.92,17.97,391567.0,17.92,18.0,17.92,17.97,391567.0
2023-08-01 13:20:00,17.97,18.01,17.96,17.99,378113.0,17.97,18.01,17.96,17.99,378113.0
2023-08-01 13:30:00,17.99,18.01,17.96,17.99,287324.0,17.99,18.01,17.96,17.99,287324.0
2023-08-01 13:40:00,17.99,18.0,17.93,17.94,324258.0,17.99,18.0,17.93,17.94,324258.0
2023-08-01 13:50:00,17.93,17.96,17.87,17.89,368003.0,17.93,17.96,17.87,17.89,368003.0
2023-08-01 14:00:00,17.89,17.94,17.88,17.94,314264.0,17.89,17.94,17.88,17.94,314264.0
2023-08-01 14:10:00,17.94,17.97,17.92,17.95,386544.0,17.94,17.97,17.92,17.95,386544.0
2023-08-01 14:20:00,17.95,18.0,17.94,17.96,465093.0,17.95,18.0,17.94,17.96,465093.0
2023-08-01 14:30:00,17.97,17.99,17.89,17.91,483324.0,17.97,17.99,17.89,17.91,483324.0
2023-08-01 14:40:00,17.91,17.96,17.9,17.96,257922.0,17.91,17.96,17.9,17.96,257922.0
2023-08-01 14:50:00,17.96,17.96,17.9,17.93,290515.0,17.96,17.96,17.9,17.93,290515.0
2023-08-01 15:00:00,17.93,17.95,17.9,17.95,307997.0,17.93,17.95,17.9,17.95,307997.0
2023-08-01 15:10:00,17.95,17.97,17.91,17.96,451220.0,17.95,17.97,17.91,17.96,451220.0
2023-08-01 15:20:00,17.96,18.01,17.94,17.95,577363.0,17.96,18.01,17.94,17.95,577363.0
2023-08-01 15:30:00,17.95,18.02,17.95,17.96,850470.0,17.95,18.02,17.95,17.96,850470.0
2023-08-01 15:40:00,17.96,17.98,17.94,17.95,785808.0,17.96,17.98,17.94,17.95,785808.0
2023-08-01 15:50:00,17.96,18.0,17.94,17.98,2196589.0,17.96,18.0,17.94,17.98,2196589.0
2023-08-02 09:30:00,17.62,17.9,17.58,17.89,1849209.0,17.62,17.9,17.58,17.89,1849209.0
2023-08-02 09:40:00,17.89,17.94,17.65,17.75,1061460.0,17.89,17.94,17.65,17.75,1061460.0
2023-08-02 09:50:00,17.75,17.77,17.66,17.71,826117.0,17.75,17.77,17.66,17.71,826117.0
2023-08-02 10:00:00,17.7,17.79,17.63,17.73,694540.0,17.7,17.79,17.63,17.73,694540.0
2023-08-02 10:10:00,17.73,17.83,17.7,17.83,834365.0,17.73,17.83,17.7,17.83,834365.0
2023-08-02 10:20:00,17.83,17.92,17.8,17.83,701350.0,17.83,17.92,17.8,17.83,701350.0
2023-08-02 10:30:00,17.83,17.88,17.7,17.71,552852.0,17.83,17.88,17.7,17.71,552852.0
2023-08-02 10:40:00,17.71,17.73,17.6,17.62,704213.0,17.71,17.73,17.6,17.62,704213.0
2023-08-02 10:50:00,17.62,17.66,17.6,17.63,433268.0,17.62,17.66,17.6,17.63,433268.0
2023-08-02 11:00:00,17.64,17.72,17.6,17.72,685087.0,17.64,17.72,17.6,17.72,685087.0
2023-08-02 11:10:00,17.72,17.75,17.6,17.66,704456.0,17.72,17.75,17.6,17.66,704456.0
2023-08-02 11:20:00,17.66,17.67,17.56,17.59,602452.0,17.66,17.67,17.56,17.59,602452.0
2023-08-02 11:30:00,17.58,17.69,17.57,17.64,494460.0,17.58,17.69,17.57,17.64,494460.0
2023-08-02 11:40:00,17.65,17.66,17.57,17.6,370787.0,17.65,17.66,17.57,17.6,370787.0
2023-08-02 11:50:00,17.6,17.65,17.58,17.59,381965.0,17.6,17.65,17.58,17.59,381965.0
2023-08-02 12:00:00,17.59,17.6,17.55,17.58,390567.0,17.59,17.6,17.55,17.58,390567.0
2023-08-02 12:10:00,17.58,17.64,17.55,17.64,465408.0,17.58,17.64,17.55,17.64,465408.0
2023-08-02 12:20:00,17.63,17.64,17.58,17.62,258141.0,17.63,17.64,17.58,17.62,258141.0
2023-08-02 12:30:00,17.62,17.67,17.59,17.65,509635.0,17.62,17.67,17.59,17.65,509635.0
2023-08-02 12:40:00,17.65,17.71,17.62,17.7,369156.0,17.65,17.71,17.62,17.7,369156.0
2023-08-02 12:50:00,17.7,17.7,17.63,17.68,285806.0,17.7,17.7,17.63,17.68,285806.0
2023-08-02 13:00:00,17.68,17.75,17.67,17.72,375741.0,17.68,17.75,17.67,17.72,375741.0
2023-08-02 13:10:00,17.72,17.82,17.72,17.81,523780.0,17.72,17.82,17.72,17.81,523780.0
2023-08-02 13:20:00,17.8,17.82,17.77,17.8,235625.0,17.8,17.82,17.77,17.8,235625.0
2023-08-02 13:30:00,17.8,17.82,17.77,17.79,279427.0,17.8,17.82,17.77,17.79,279427.0
2023-08-02 13:40:00,17.78,17.8,17.74,17.75,203634.0,17.78,17.8,17.74,17.75,203634.0
2023-08-02 13:50:00,17.74,17.79,17.71,17.71,327386.0,17.74,17.79,17.71,17.71,327386.0
2023-08-02 14:00:00,17.71,17.77,17.71,17.76,276730.0,17.71,17.77,17.71,17.76,276730.0
2023-08-02 14:10:00,17.76,17.79,17.74,17.78,230460.0,17.76,17.79,17.74,17.78,230460.0
2023-08-02 14:20:00,17.78,17.78,17.71,17.72,239242.0,17.78,17.78,17.71,17.72,239242.0
2023-08-02 14:30:00,17.73,17.73,17.67,17.67,330260.0,17.73,17.73,17.67,17.67,330260.0
2023-08-02 14:40:00,17.68,17.71,17.66,17.69,307171.0,17.68,17.71,17.66,17.69,307171.0
2023-08-02 14:50:00,17.69,17.7,17.66,17.67,176284.0,17.69,17.7,17.66,17.67,176284.0
2023-08-02 15:00:00,17.67,17.73,17.67,17.69,297773.0,17.67,17.73,17.67,17.69,297773.0
2023-08-02 15:10:00,17.68,17.74,17.68,17.71,435806.0,17.68,17.74,17.68,17.71,435806.0
2023-08-02 15:20:00,17.71,17.74,17.64,17.64,439827.0,17.71,17.74,17.64,17.64,439827.0
2023-08-02 15:30:00,17.64,17.71,17.64,17.68,1890440.0,17.64,17.71,17.64,17.68,1890440.0
2023-08-02 15:40:00,17.69,17.7,17.65,17.67,685982.0,17.69,17.7,17.65,17.67,685982.0
2023-08-02 15:50:00,17.68,17.74,17.66,17.71,1414637.0,17.68,17.74,17.66,17.71,1414637.0
2023-08-03 09:30:00,17.57,17.72,17.41,17.71,1462580.0,17.57,17.72,17.41,17.71,1462580.0
2023-08-03 09:40:00,17.71,17.84,17.63,17.8,832872.0,17.71,17.84,17.63,17.8,832872.0
2023-08-03 09:50:00,17.8,17.9,17.77,17.81,803131.0,17.8,17.9,17.77,17.81,803131.0
2023-08-03 10:00:00,17.81,17.85,17.73,17.75,743950.0,17.81,17.85,17.73,17.75,743950.0
2023-08-03 10:10:00,17.74,17.86,17.72,17.81,752119.0,17.74,17.86,17.72,17.81,752119.0
2023-08-03 10:20:00,17.81,17.82,17.64,17.66,872982.0,17.81,17.82,17.64,17.66,872982.0
2023-08-03 10:30:00,17.66,17.76,17.64,17.72,569803.0,17.66,17.76,17.64,17.72,569803.0
2023-08-03 10:40:00,17.71,17.75,17.62,17.65,780662.0,17.71,17.75,17.62,17.65,780662.0
2023-08-03 10:50:00,17.64,17.67,17.59,17.67,720590.0,17.64,17.67,17.59,17.67,720590.0
2023-08-03 11:00:00,17.66,17.7,17.64,17.65,334567.0,17.66,17.7,17.64,17.65,334567.0
2023-08-03 11:10:00,17.64,17.66,17.57,17.62,568340.0,17.64,17.66,17.57,17.62,568340.0
2023-08-03 11:20:00,17.62,17.65,17.53,17.53,610447.0,17.62,17.65,17.53,17.53,610447.0
2023-08-03 11:30:00,17.53,17.55,17.48,17.5,657871.0,17.53,17.55,17.48,17.5,657871.0
2023-08-03 11:40:00,17.5,17.52,17.45,17.46,532955.0,17.5,17.52,17.45,17.46,532955.0
2023-08-03 11:50:00,17.46,17.49,17.43,17.48,426985.0,17.46,17.49,17.43,17.48,426985.0
2023-08-03 12:00:00,17.47,17.53,17.46,17.52,271522.0,17.47,17.53,17.46,17.52,271522.0
2023-08-03 12:10:00,17.53,17.58,17.53,17.55,509729.0,17.53,17.58,17.53,17.55,509729.0
2023-08-03 12:20:00,17.55,17.56,17.5,17.55,262181.0,17.55,17.56,17.5,17.55,262181.0
2023-08-03 12:30:00,17.56,17.59,17.52,17.56,202461.0,17.56,17.59,17.52,17.56,202461.0
2023-08-03 12:40:00,17.57,17.64,17.56,17.61,443522.0,17.57,17.64,17.56,17.61,443522.0
2023-08-03 12:50:00,17.61,17.62,17.55,17.57,386909.0,17.61,17.62,17.55,17.57,386909.0
2023-08-03 13:00:00,17.57,17.61,17.56,17.58,295104.0,17.57,17.61,17.56,17.58,295104.0
2023-08-03 13:10:00,17.58,17.62,17.57,17.61,202525.0,17.58,17.62,17.57,17.61,202525.0
2023-08-03 13:20:00,17.61,17.64,17.59,17.62,377438.0,17.61,17.64,17.59,17.62,377438.0
2023-08-03 13:30:00,17.62,17.64,17.55,17.57,325407.0,17.62,17.64,17.55,17.57,325407.0
2023-08-03 13:40:00,17.57,17.57,17.53,17.54,186360.0,17.57,17.57,17.53,17.54,186360.0
2023-08-03 13:50:00,17.54,17.55,17.52,17.54,146559.0,17.54,17.55,17.52,17.54,146559.0
2023-08-03 14:00:00,17.53,17.55,17.49,17.5,259344.0,17.53,17.55,17.49,17.5,259344.0
2023-08-03 14:10:00,17.5,17.52,17.48,17.51,242981.0,17.5,17.52,17.48,17.51,242981.0
2023-08-03 14:20:00,17.51,17.53,17.48,17.49,262205.0,17.51,17.53,17.48,17.49,262205.0
2023-08-03 14:30:00,17.49,17.5,17.44,17.46,334854.0,17.49,17.5,17.44,17.46,334854.0
2023-08-03 14:40:00,17.46,17.48,17.45,17.48,239717.0,17.46,17.48,17.45,17.48,239717.0
2023-08-03 14:50:00,17.48,17.5,17.47,17.47,191845.0,17.48,17.5,17.47,17.47,191845.0
2023-08-03 15:00:00,17.48,17.49,17.45,17.48,235788.0,17.48,17.49,17.45,17.48,235788.0
2023-08-03 15:10:00,17.48,17.48,17.39,17.43,568765.0,17.48,17.48,17.39,17.43,568765.0
2023-08-03 15:20:00,17.43,17.45,17.41,17.44,275730.0,17.43,17.45,17.41,17.44,275730.0
2023-08-03 15:30:00,17.44,17.52,17.44,17.48,554746.0,17.44,17.52,17.44,17.48,554746.0
2023-08-03 15:40:00,17.48,17.56,17.47,17.55,485825.0,17.48,17.56,17.47,17.55,485825.0
2023-08-03 15:50:00,17.54,17.59,17.53,17.55,1588538.0,17.54,17.59,17.53,17.55,1588538.0
2023-08-04 09:30:00,17.62,17.63,17.23,17.3,1712961.0,17.62,17.63,17.23,17.3,1712961.0
2023-08-04 09:40:00,17.31,17.43,17.29,17.36,1115372.0,17.31,17.43,17.29,17.36,1115372.0
2023-08-04 09:50:00,17.37,17.38,17.23,17.25,736951.0,17.37,17.38,17.23,17.25,736951.0
2023-08-04 10:00:00,17.25,17.37,17.22,17.36,883040.0,17.25,17.37,17.22,17.36,883040.0
2023-08-04 10:10:00,17.35,17.36,17.26,17.3,549915.0,17.35,17.36,17.26,17.3,549915.0
2023-08-04 10:20:00,17.3,17.36,17.27,17.34,569114.0,17.3,17.36,17.27,17.34,569114.0
2023-08-04 10:30:00,17.35,17.48,17.34,17.44,564735.0,17.35,17.48,17.34,17.44,564735.0
2023-08-04 10:40:00,17.43,17.5,17.42,17.48,559563.0,17.43,17.5,17.42,17.48,559563.0
2023-08-04 10:50:00,17.48,17.54,17.44,17.51,364486.0,17.48,17.54,17.44,17.51,364486.0
2023-08-04 11:00:00,17.51,17.53,17.44,17.44,342262.0,17.51,17.53,17.44,17.44,342262.0
2023-08-04 11:10:00,17.45,17.47,17.37,17.41,460158.0,17.45,17.47,17.37,17.41,460158.0
2023-08-04 11:20:00,17.41,17.44,17.37,17.42,493198.0,17.41,17.44,17.37,17.42,493198.0
2023-08-04 11:30:00,17.42,17.42,17.33,17.39,350767.0,17.42,17.42,17.33,17.39,350767.0
2023-08-04 11:40:00,17.39,17.44,17.38,17.43,240042.0,17.39,17.44,17.38,17.43,240042.0
2023-08-04 11:50:00,17.44,17.46,17.41,17.46,252365.0,17.44,17.46,17.41,17.46,252365.0
2023-08-04 12:00:00,17.46,17.58,17.45,17.51,918918.0,17.46,17.58,17.45,17.51,918918.0
2023-08-04 12:10:00,17.5,17.65,17.49,17.59,720705.0,17.5,17.65,17.49,17.59,720705.0
2023-08-04 12:20:00,17.6,17.6,17.52,17.54,366800.0,17.6,17.6,17.52,17.54,366800.0
2023-08-04 12:30:00,17.54,17.55,17.47,17.5,335479.0,17.54,17.55,17.47,17.5,335479.0
2023-08-04 12:40:00,17.5,17.51,17.46,17.48,297260.0,17.5,17.51,17.46,17.48,297260.0
2023-08-04 12:50:00,17.48,17.49,17.4,17.48,535482.0,17.48,17.49,17.4,17.48,535482.0
2023-08-04 13:00:00,17.48,17.5,17.44,17.45,540508.0,17.48,17.5,17.44,17.45,540508.0
2023-08-04 13:10:00,17.46,17.46,17.39,17.39,583473.0,17.46,17.46,17.39,17.39,583473.0
2023-08-04 13:20:00,17.39,17.4,17.33,17.35,599566.0,17.39,17.4,17.33,17.35,599566.0
2023-08-04 13:30:00,17.35,17.37,17.31,17.33,396139.0,17.35,17.37,17.31,17.33,396139.0
2023-08-04 13:40:00,17.33,17.34,17.31,17.33,385883.0,17.33,17.34,17.31,17.33,385883.0
2023-08-04 13:50:00,17.32,17.35,17.29,17.3,493214.0,17.32,17.35,17.29,17.3,493214.0
2023-08-04 14:00:00,17.3,17.31,17.25,17.26,430094.0,17.3,17.31,17.25,17.26,430094.0
2023-08-04 14:10:00,17.26,17.29,17.22,17.22,738211.0,17.26,17.29,17.22,17.22,738211.0
2023-08-04 14:20:00,17.23,17.25,17.18,17.21,596612.0,17.23,17.25,17.18,17.21,596612.0
2023-08-04 14:30:00,17.21,17.22,17.13,17.14,547717.0,17.21,17.22,17.13,17.14,547717.0
2023-08-04 14:40:00,17.14,17.17,17.11,17.14,530393.0,17.14,17.17,17.11,17.14,530393.0
2023-08-04 14:50:00,17.14,17.19,17.1,17.12,606895.0,17.14,17.19,17.1,17.12,606895.0
2023-08-04 15:00:00,17.12,17.15,17.08,17.1,703076.0,17.12,17.15,17.08,17.1,703076.0
2023-08-04 15:10:00,17.09,17.16,17.09,17.14,468437.0,17.09,17.16,17.09,17.14,468437.0
2023-08-04 15:20:00,17.14,17.15,17.11,17.13,549738.0,17.14,17.15,17.11,17.13,549738.0
2023-08-04 15:30:00,17.14,17.17,17.11,17.13,720105.0,17.14,17.17,17.11,17.13,720105.0
2023-08-04 15:40:00,17.13,17.17,17.1,17.17,831390.0,17.13,17.17,17.1,17.17,831390.0
2023-08-04 15:50:00,17.17,17.22,17.15,17.18,1800177.0,17.17,17.22,17.15,17.18,1800177.0
2023-08-07 09:30:00,17.39,17.66,17.39,17.62,2068885.0,17.39,17.66,17.39,17.62,2068885.0
2023-08-07 09:40:00,17.62,17.75,17.55,17.57,1232355.0,17.62,17.75,17.55,17.57,1232355.0
2023-08-07 09:50:00,17.57,17.76,17.57,17.7,945075.0,17.57,17.76,17.57,17.7,945075.0
2023-08-07 10:00:00,17.7,17.75,17.55,17.7,813271.0,17.7,17.75,17.55,17.7,813271.0
2023-08-07 10:10:00,17.7,17.73,17.62,17.68,611031.0,17.7,17.73,17.62,17.68,611031.0
2023-08-07 10:20:00,17.68,17.69,17.59,17.66,543739.0,17.68,17.69,17.59,17.66,543739.0
2023-08-07 10:30:00,17.66,17.81,17.63,17.81,1042528.0,17.66,17.81,17.63,17.81,1042528.0
2023-08-07 10:40:00,17.8,17.91,17.8,17.91,1513601.0,17.8,17.91,17.8,17.91,1513601.0
2023-08-07 10:50:00,17.9,17.91,17.81,17.89,557901.0,17.9,17.91,17.81,17.89,557901.0
2023-08-07 11:00:00,17.89,17.98,17.83,17.85,898426.0,17.89,17.98,17.83,17.85,898426.0
2023-08-07 11:10:00,17.85,17.93,17.7,17.71,822664.0,17.85,17.93,17.7,17.71,822664.0
2023-08-07 11:20:00,17.71,17.73,17.63,17.64,669181.0,17.71,17.73,17.63,17.64,669181.0
2023-08-07 11:30:00,17.64,17.69,17.57,17.64,856102.0,17.64,17.69,17.57,17.64,856102.0
2023-08-07 11:40:00,17.64,17.71,17.63,17.71,407646.0,17.64,17.71,17.63,17.71,407646.0
2023-08-07 11:50:00,17.71,17.76,17.69,17.76,446005.0,17.71,17.76,17.69,17.76,446005.0
2023-08-07 12:00:00,17.76,17.81,17.74,17.81,310157.0,17.76,17.81,17.74,17.81,310157.0
2023-08-07 12:10:00,17.81,17.82,17.76,17.79,409148.0,17.81,17.82,17.76,17.79,409148.0
2023-08-07 12:20:00,17.79,17.82,17.75,17.79,284648.0,17.79,17.82,17.75,17.79,284648.0
2023-08-07 12:30:00,17.8,17.83,17.76,17.82,310245.0,17.8,17.83,17.76,17.82,310245.0
2023-08-07 12:40:00,17.82,17.85,17.78,17.84,396866.0,17.82,17.85,17.78,17.84,396866.0
2023-08-07 12:50:00,17.84,17.89,17.82,17.87,327313.0,17.84,17.89,17.82,17.87,327313.0
2023-08-07 13:00:00,17.87,17.89,17.84,17.88,285740.0,17.87,17.89,17.84,17.88,285740.0
2023-08-07 13:10:00,17.88,17.91,17.85,17.91,410318.0,17.88,17.91,17.85,17.91,410318.0
2023-08-07 13:20:00,17.9,17.93,17.87,17.88,387122.0,17.9,17.93,17.87,17.88,387122.0
2023-08-07 13:30:00,17.88,17.89,17.84,17.85,282492.0,17.88,17.89,17.84,17.85,282492.0
2023-08-07 13:40:00,17.85,17.86,17.8,17.85,351481.0,17.85,17.86,17.8,17.85,351481.0
2023-08-07 13:50:00,17.85,17.86,17.83,17.86,148679.0,17.85,17.86,17.83,17.86,148679.0
2023-08-07 14:00:00,17.86,17.91,17.84,17.89,384870.0,17.86,17.91,17.84,17.89,384870.0
2023-08-07 14:10:00,17.89,17.91,17.85,17.91,686391.0,17.89,17.91,17.85,17.91,686391.0
2023-08-07 14:20:00,17.91,17.92,17.86,17.89,287646.0,17.91,17.92,17.86,17.89,287646.0
2023-08-07 14:30:00,17.89,17.93,17.88,17.91,280511.0,17.89,17.93,17.88,17.91,280511.0
2023-08-07 14:40:00,17.91,17.94,17.9,17.94,419452.0,17.91,17.94,17.9,17.94,419452.0
2023-08-07 14:50:00,17.93,17.95,17.92,17.95,260964.0,17.93,17.95,17.92,17.95,260964.0
2023-08-07 15:00:00,17.95,18.0,17.94,17.96,718578.0,17.95,18.0,17.94,17.96,718578.0
2023-08-07 15:10:00,17.96,17.98,17.92,17.93,668919.0,17.96,17.98,17.92,17.93,668919.0
2023-08-07 15:20:00,17.93,17.95,17.9,17.91,790027.0,17.93,17.95,17.9,17.91,790027.0
2023-08-07 15:30:00,17.91,17.98,17.89,17.98,1039882.0,17.91,17.98,17.89,17.98,1039882.0
2023-08-07 15:40:00,17.97,18.03,17.96,18.02,1459550.0,17.97,18.03,17.96,18.02,1459550.0
2023-08-07 15:50:00,18.01,18.05,17.98,18.04,2109608.0,18.01,18.05,17.98,18.04,2109608.0
2023-08-08 09:30:00,17.76,17.81,17.66,17.74,1436857.0,17.76,17.81,17.66,17.74,1436857.0
2023-08-08 09:40:00,17.73,17.75,17.58,17.58,861532.0,17.73,17.75,17.58,17.58,861532.0
2023-08-08 09:50:00,17.59,17.78,17.58,17.72,751979.0,17.59,17.78,17.58,17.72,751979.0
2023-08-08 10:00:00,17.72,17.78,17.66,17.77,643647.0,17.72,17.78,17.66,17.77,643647.0
2023-08-08 10:10:00,17.77,17.77,17.65,17.73,446650.0,17.77,17.77,17.65,17.73,446650.0
2023-08-08 10:20:00,17.73,17.78,17.69,17.78,358341.0,17.73,17.78,17.69,17.78,358341.0
2023-08-08 10:30:00,17.77,17.77,17.65,17.73,429666.0,17.77,17.77,17.65,17.73,429666.0
2023-08-08 10:40:00,17.73,17.77,17.71,17.74,291132.0,17.73,17.77,17.71,17.74,291132.0
2023-08-08 10:50:00,17.74,17.77,17.67,17.69,357443.0,17.74,17.77,17.67,17.69,357443.0
2023-08-08 11:00:00,17.69,17.7,17.64,17.7,402620.0,17.69,17.7,17.64,17.7,402620.0
2023-08-08 11:10:00,17.69,17.71,17.66,17.68,249815.0,17.69,17.71,17.66,17.68,249815.0
2023-08-08 11:20:00,17.68,17.68,17.63,17.66,422567.0,17.68,17.68,17.63,17.66,422567.0
2023-08-08 11:30:00,17.66,17.67,17.57,17.58,476446.0,17.66,17.67,17.57,17.58,476446.0
2023-08-08 11:40:00,17.57,17.58,17.52,17.53,522863.0,17.57,17.58,17.52,17.53,522863.0
2023-08-08 11:50:00,17.53,17.62,17.51,17.6,441217.0,17.53,17.62,17.51,17.6,441217.0
2023-08-08 12:00:00,17.6,17.64,17.59,17.64,373260.0,17.6,17.64,17.59,17.64,373260.0
2023-08-08 12:10:00,17.64,17.65,17.6,17.65,271372.0,17.64,17.65,17.6,17.65,271372.0
2023-08-08 12:20:00,17.64,17.66,17.61,17.62,220213.0,17.64,17.66,17.61,17.62,220213.0
2023-08-08 12:30:00,17.61,17.66,17.6,17.65,305746.0,17.61,17.66,17.6,17.65,305746.0
2023-08-08 12:40:00,17.64,17.67,17.63,17.66,171040.0,17.64,17.67,17.63,17.66,171040.0
2023-08-08 12:50:00,17.66,17.72,17.65,17.71,520243.0,17.66,17.72,17.65,17.71,520243.0
2023-08-08 13:00:00,17.71,17.74,17.69,17.71,198537.0,17.71,17.74,17.69,17.71,198537.0
2023-08-08 13:10:00,17.72,17.79,17.71,17.78,378566.0,17.72,17.79,17.71,17.78,378566.0
2023-08-08 13:20:00,17.77,17.78,17.73,17.75,248439.0,17.77,17.78,17.73,17.75,248439.0
2023-08-08 13:30:00,17.75,17.77,17.7,17.73,271659.0,17.75,17.77,17.7,17.73,271659.0
2023-08-08 13:40:00,17.73,17.75,17.71,17.73,222910.0,17.73,17.75,17.71,17.73,222910.0
2023-08-08 13:50:00,17.73,17.77,17.72,17.77,203842.0,17.73,17.77,17.72,17.77,203842.0
2023-08-08 14:00:00,17.77,17.78,17.74,17.75,192518.0,17.77,17.78,17.74,17.75,192518.0
2023-08-08 14:10:00,17.76,17.81,17.74,17.8,295872.0,17.76,17.81,17.74,17.8,295872.0
2023-08-08 14:20:00,17.8,17.8,17.76,17.78,170687.0,17.8,17.8,17.76,17.78,170687.0
2023-08-08 14:30:00,17.78,17.8,17.76,17.77,151737.0,17.78,17.8,17.76,17.77,151737.0
2023-08-08 14:40:00,17.77,17.78,17.75,17.77,204770.0,17.77,17.78,17.75,17.77,204770.0
2023-08-08 14:50:00,17.76,17.82,17.76,17.79,321621.0,17.76,17.82,17.76,17.79,321621.0
2023-08-08 15:00:00,17.79,17.8,17.74,17.75,396628.0,17.79,17.8,17.74,17.75,396628.0
2023-08-08 15:10:00,17.75,17.76,17.72,17.72,250891.0,17.75,17.76,17.72,17.72,250891.0
2023-08-08 15:20:00,17.73,17.85,17.72,17.85,556377.0,17.73,17.85,17.72,17.85,556377.0
2023-08-08 15:30:00,17.85,17.86,17.81,17.85,696486.0,17.85,17.86,17.81,17.85,696486.0
2023-08-08 15:40:00,17.86,17.93,17.85,17.93,929034.0,17.86,17.93,17.85,17.93,929034.0
2023-08-08 15:50:00,17.93,17.95,17.9,17.93,1378575.0,17.93,17.95,17.9,17.93,1378575.0
2023-08-09 09:30:00,17.99,18.13,17.91,17.97,1605793.0,17.99,18.13,17.91,17.97,1605793.0
2023-08-09 09:40:00,17.96,18.1,17.95,18.0,651749.0,17.96,18.1,17.95,18.0,651749.0
2023-08-09 09:50:00,18.0,18.06,17.93,18.03,592300.0,18.0,18.06,17.93,18.03,592300.0
2023-08-09 10:00:00,18.04,18.11,17.98,18.0,809601.0,18.04,18.11,17.98,18.0,809601.0
2023-08-09 10:10:00,17.99,18.01,17.91,17.95,764397.0,17.99,18.01,17.91,17.95,764397.0
2023-08-09 10:20:00,17.95,17.96,17.79,17.82,566974.0,17.95,17.96,17.79,17.82,566974.0
2023-08-09 10:30:00,17.81,17.88,17.77,17.87,375696.0,17.81,17.88,17.77,17.87,375696.0
2023-08-09 10:40:00,17.87,17.89,17.84,17.85,395307.0,17.87,17.89,17.84,17.85,395307.0
2023-08-09 10:50:00,17.85,17.86,17.74,17.74,780338.0,17.85,17.86,17.74,17.74,780338.0
2023-08-09 11:00:00,17.75,17.76,17.68,17.7,670243.0,17.75,17.76,17.68,17.7,670243.0
2023-08-09 11:10:00,17.7,17.7,17.5,17.5,749687.0,17.7,17.7,17.5,17.5,749687.0
2023-08-09 11:20:00,17.51,17.52,17.43,17.46,767942.0,17.51,17.52,17.43,17.46,767942.0
2023-08-09 11:30:00,17.45,17.56,17.42,17.52,837505.0,17.45,17.56,17.42,17.52,837505.0
2023-08-09 11:40:00,17.52,17.53,17.45,17.48,740991.0,17.52,17.53,17.45,17.48,740991.0
2023-08-09 11:50:00,17.49,17.49,17.38,17.41,464233.0,17.49,17.49,17.38,17.41,464233.0
2023-08-09 12:00:00,17.41,17.45,17.4,17.45,619299.0,17.41,17.45,17.4,17.45,619299.0
2023-08-09 12:10:00,17.45,17.45,17.39,17.43,284634.0,17.45,17.45,17.39,17.43,284634.0
2023-08-09 12:20:00,17.43,17.47,17.39,17.46,314144.0,17.43,17.47,17.39,17.46,314144.0
2023-08-09 12:30:00,17.45,17.47,17.43,17.44,339787.0,17.45,17.47,17.43,17.44,339787.0
2023-08-09 12:40:00,17.44,17.47,17.42,17.46,264906.0,17.44,17.47,17.42,17.46,264906.0
2023-08-09 12:50:00,17.46,17.49,17.4,17.41,439231.0,17.46,17.49,17.4,17.41,439231.0
2023-08-09 13:00:00,17.41,17.46,17.4,17.44,395591.0,17.41,17.46,17.4,17.44,395591.0
2023-08-09 13:10:00,17.44,17.46,17.42,17.45,212446.0,17.44,17.46,17.42,17.45,212446.0
2023-08-09 13:20:00,17.45,17.47,17.43,17.46,220890.0,17.45,17.47,17.43,17.46,220890.0
2023-08-09 13:30:00,17.46,17.48,17.44,17.46,289735.0,17.46,17.48,17.44,17.46,289735.0
2023-08-09 13:40:00,17.46,17.46,17.42,17.43,198415.0,17.46,17.46,17.42,17.43,198415.0
2023-08-09 13:50:00,17.44,17.45,17.39,17.39,263218.0,17.44,17.45,17.39,17.39,263218.0
2023-08-09 14:00:00,17.39,17.44,17.38,17.44,273412.0,17.39,17.44,17.38,17.44,273412.0
2023-08-09 14:10:00,17.43,17.48,17.42,17.46,362510.0,17.43,17.48,17.42,17.46,362510.0
2023-08-09 14:20:00,17.46,17.48,17.45,17.46,312304.0,17.46,17.48,17.45,17.46,312304.0
2023-08-09 14:30:00,17.46,17.47,17.42,17.43,186727.0,17.46,17.47,17.42,17.43,186727.0
2023-08-09 14:40:00,17.43,17.45,17.41,17.43,804341.0,17.43,17.45,17.41,17.43,804341.0
2023-08-09 14:50:00,17.43,17.44,17.39,17.4,643291.0,17.43,17.44,17.39,17.4,643291.0
2023-08-09 15:00:00,17.39,17.43,17.37,17.4,228363.0,17.39,17.43,17.37,17.4,228363.0
2023-08-09 15:10:00,17.4,17.43,17.38,17.42,284037.0,17.4,17.43,17.38,17.42,284037.0
2023-08-09 15:20:00,17.42,17.48,17.41,17.45,399691.0,17.42,17.48,17.41,17.45,399691.0
2023-08-09 15:30:00,17.45,17.47,17.36,17.36,509633.0,17.45,17.47,17.36,17.36,509633.0
2023-08-09 15:40:00,17.36,17.37,17.3,17.3,903500.0,17.36,17.37,17.3,17.3,903500.0
2023-08-09 15:50:00,17.3,17.31,17.26,17.27,1909802.0,17.3,17.31,17.26,17.27,1909802.0
2023-08-10 09:30:00,17.46,17.53,17.41,17.44,803452.0,17.46,17.53,17.41,17.44,803452.0
2023-08-10 09:40:00,17.45,17.62,17.42,17.57,794862.0,17.45,17.62,17.42,17.57,794862.0
2023-08-10 09:50:00,17.57,17.67,17.57,17.66,685161.0,17.57,17.67,17.57,17.66,685161.0
2023-08-10 10:00:00,17.67,17.71,17.61,17.64,496897.0,17.67,17.71,17.61,17.64,496897.0
2023-08-10 10:10:00,17.64,17.65,17.58,17.63,347980.0,17.64,17.65,17.58,17.63,347980.0
2023-08-10 10:20:00,17.62,17.63,17.54,17.55,334548.0,17.62,17.63,17.54,17.55,334548.0
2023-08-10 10:30:00,17.55,17.6,17.4,17.44,455970.0,17.55,17.6,17.4,17.44,455970.0
2023-08-10 10:40:00,17.43,17.43,17.32,17.36,660310.0,17.43,17.43,17.32,17.36,660310.0
2023-08-10 10:50:00,17.35,17.44,17.33,17.4,503921.0,17.35,17.44,17.33,17.4,503921.0
2023-08-10 11:00:00,17.41,17.46,17.34,17.42,459228.0,17.41,17.46,17.34,17.42,459228.0
2023-08-10 11:10:00,17.43,17.46,17.39,17.43,397889.0,17.43,17.46,17.39,17.43,397889.0
2023-08-10 11:20:00,17.43,17.47,17.38,17.46,330275.0,17.43,17.47,17.38,17.46,330275.0
2023-08-10 11:30:00,17.47,17.55,17.44,17.54,432283.0,17.47,17.55,17.44,17.54,432283.0
2023-08-10 11:40:00,17.54,17.54,17.43,17.44,392500.0,17.54,17.54,17.43,17.44,392500.0
2023-08-10 11:50:00,17.44,17.44,17.37,17.39,361594.0,17.44,17.44,17.37,17.39,361594.0
2023-08-10 12:00:00,17.39,17.44,17.35,17.42,247064.0,17.39,17.44,17.35,17.42,247064.0
2023-08-10 12:10:00,17.42,17.42,17.38,17.41,257919.0,17.42,17.42,17.38,17.41,257919.0
2023-08-10 12:20:00,17.4,17.43,17.36,17.4,348659.0,17.4,17.43,17.36,17.4,348659.0
2023-08-10 12:30:00,17.39,17.42,17.36,17.41,488259.0,17.39,17.42,17.36,17.41,488259.0
2023-08-10 12:40:00,17.41,17.46,17.38,17.42,360693.0,17.41,17.46,17.38,17.42,360693.0
2023-08-10 12:50:00,17.41,17.42,17.27,17.29,351995.0,17.41,17.42,17.27,17.29,351995.0
2023-08-10 13:00:00,17.3,17.34,17.28,17.32,302838.0,17.3,17.34,17.28,17.32,302838.0
2023-08-10 13:10:00,17.31,17.32,17.26,17.28,326847.0,17.31,17.32,17.26,17.28,326847.0
2023-08-10 13:20:00,17.27,17.28,17.22,17.26,398036.0,17.27,17.28,17.22,17.26,398036.0
2023-08-10 13:30:00,17.25,17.28,17.23,17.25,258222.0,17.25,17.28,17.23,17.25,258222.0
2023-08-10 13:40:00,17.25,17.3,17.19,17.25,597062.0,17.25,17.3,17.19,17.25,597062.0
2023-08-10 13:50:00,17.25,17.28,17.18,17.21,463262.0,17.25,17.28,17.18,17.21,463262.0
2023-08-10 14:00:00,17.2,17.31,17.2,17.3,436832.0,17.2,17.31,17.2,17.3,436832.0
2023-08-10 14:10:00,17.3,17.41,17.3,17.38,534410.0,17.3,17.41,17.3,17.38,534410.0
2023-08-10 14:20:00,17.37,17.4,17.36,17.37,219380.0,17.37,17.4,17.36,17.37,219380.0
2023-08-10 14:30:00,17.38,17.39,17.33,17.36,213261.0,17.38,17.39,17.33,17.36,213261.0
2023-08-10 14:40:00,17.36,17.37,17.31,17.34,307329.0,17.36,17.37,17.31,17.34,307329.0
2023-08-10 14:50:00,17.35,17.42,17.33,17.41,383788.0,17.35,17.42,17.33,17.41,383788.0
2023-08-10 15:00:00,17.41,17.41,17.35,17.39,377362.0,17.41,17.41,17.35,17.39,377362.0
2023-08-10 15:10:00,17.39,17.41,17.36,17.39,570468.0,17.39,17.41,17.36,17.39,570468.0
2023-08-10 15:20:00,17.39,17.4,17.31,17.32,494846.0,17.39,17.4,17.31,17.32,494846.0
2023-08-10 15:30:00,17.32,17.35,17.29,17.34,682406.0,17.32,17.35,17.29,17.34,682406.0
2023-08-10 15:40:00,17.34,17.36,17.31,17.32,588564.0,17.34,17.36,17.31,17.32,588564.0
2023-08-10 15:50:00,17.33,17.39,17.32,17.37,1619086.0,17.33,17.39,17.32,17.37,1619086.0
2023-08-11 09:30:00,17.12,17.12,16.91,17.07,1745794.0,17.12,17.12,16.91,17.07,1745794.0
2023-08-11 09:40:00,17.08,17.1,16.91,16.91,1013665.0,17.08,17.1,16.91,16.91,1013665.0
2023-08-11 09:50:00,16.91,16.96,16.84,16.86,733975.0,16.91,16.96,16.84,16.86,733975.0
2023-08-11 10:00:00,16.86,17.1,16.86,17.04,903611.0,16.86,17.1,16.86,17.04,903611.0
2023-08-11 10:10:00,17.04,17.12,16.99,17.07,781340.0,17.04,17.12,16.99,17.07,781340.0
2023-08-11 10:20:00,17.07,17.15,17.06,17.07,468083.0,17.07,17.15,17.06,17.07,468083.0
2023-08-11 10:30:00,17.08,17.1,17.01,17.07,514396.0,17.08,17.1,17.01,17.07,514396.0
2023-08-11 10:40:00,17.08,17.14,16.96,16.98,667952.0,17.08,17.14,16.96,16.98,667952.0
2023-08-11 10:50:00,16.98,17.0,16.95,16.97,245687.0,16.98,17.0,16.95,16.97,245687.0
2023-08-11 11:00:00,16.98,17.01,16.91,16.93,332825.0,16.98,17.01,16.91,16.93,332825.0
2023-08-11 11:10:00,16.93,16.94,16.85,16.88,779835.0,16.93,16.94,16.85,16.88,779835.0
2023-08-11 11:20:00,16.88,16.89,16.83,16.87,343952.0,16.88,16.89,16.83,16.87,343952.0
2023-08-11 11:30:00,16.86,16.87,16.77,16.8,786058.0,16.86,16.87,16.77,16.8,786058.0
2023-08-11 11:40:00,16.8,16.84,16.78,16.82,342193.0,16.8,16.84,16.78,16.82,342193.0
2023-08-11 11:50:00,16.83,16.88,16.8,16.87,504823.0,16.83,16.88,16.8,16.87,504823.0
2023-08-11 12:00:00,16.86,16.92,16.85,16.91,599117.0,16.86,16.92,16.85,16.91,599117.0
2023-08-11 12:10:00,16.91,16.94,16.86,16.87,687202.0,16.91,16.94,16.86,16.87,687202.0
2023-08-11 12:20:00,16.88,16.9,16.8,16.85,534550.0,16.88,16.9,16.8,16.85,534550.0
2023-08-11 12:30:00,16.86,16.88,16.81,16.82,427967.0,16.86,16.88,16.81,16.82,427967.0
2023-08-11 12:40:00,16.82,16.83,16.75,16.76,509521.0,16.82,16.83,16.75,16.76,509521.0
2023-08-11 12:50:00,16.75,16.78,16.73,16.77,468933.0,16.75,16.78,16.73,16.77,468933.0
2023-08-11 13:00:00,16.77,16.77,16.7,16.71,379656.0,16.77,16.77,16.7,16.71,379656.0
2023-08-11 13:10:00,16.7,16.76,16.69,16.73,516298.0,16.7,16.76,16.69,16.73,516298.0
2023-08-11 13:20:00,16.73,16.77,16.72,16.75,381236.0,16.73,16.77,16.72,16.75,381236.0
2023-08-11 13:30:00,16.74,16.76,16.68,16.71,751565.0,16.74,16.76,16.68,16.71,751565.0
2023-08-11 13:40:00,16.7,16.72,16.68,16.71,280632.0,16.7,16.72,16.68,16.71,280632.0
2023-08-11 13:50:00,16.72,16.74,16.69,16.73,303014.0,16.72,16.74,16.69,16.73,303014.0
2023-08-11 14:00:00,16.73,16.76,16.71,16.72,291472.0,16.73,16.76,16.71,16.72,291472.0
2023-08-11 14:10:00,16.71,16.74,16.7,16.73,319859.0,16.71,16.74,16.7,16.73,319859.0
2023-08-11 14:20:00,16.73,16.77,16.72,16.76,270033.0,16.73,16.77,16.72,16.76,270033.0
2023-08-11 14:30:00,16.76,16.8,16.74,16.76,642113.0,16.76,16.8,16.74,16.76,642113.0
2023-08-11 14:40:00,16.77,16.79,16.74,16.76,771814.0,16.77,16.79,16.74,16.76,771814.0
2023-08-11 14:50:00,16.76,16.78,16.73,16.76,587548.0,16.76,16.78,16.73,16.76,587548.0
2023-08-11 15:00:00,16.76,16.76,16.71,16.71,536326.0,16.76,16.76,16.71,16.71,536326.0
2023-08-11 15:10:00,16.71,16.77,16.7,16.77,359571.0,16.71,16.77,16.7,16.77,359571.0
2023-08-11 15:20:00,16.77,16.81,16.76,16.8,510071.0,16.77,16.81,16.76,16.8,510071.0
2023-08-11 15:30:00,16.79,16.86,16.77,16.8,1007391.0,16.79,16.86,16.77,16.8,1007391.0
2023-08-11 15:40:00,16.8,16.82,16.76,16.79,697254.0,16.8,16.82,16.76,16.79,697254.0
2023-08-11 15:50:00,16.79,16.8,16.76,16.79,1341775.0,16.79,16.8,16.76,16.79,1341775.0
2023-08-14 09:30:00,16.6,16.66,16.47,16.55,1721078.0,16.6,16.66,16.47,16.55,1721078.0
2023-08-14 09:40:00,16.54,16.63,16.52,16.6,642251.0,16.54,16.63,16.52,16.6,642251.0
2023-08-14 09:50:00,16.61,16.68,16.54,16.54,592198.0,16.61,16.68,16.54,16.54,592198.0
2023-08-14 10:00:00,16.54,16.58,16.5,16.57,673167.0,16.54,16.58,16.5,16.57,673167.0
2023-08-14 10:10:00,16.57,16.68,16.57,16.63,517611.0,16.57,16.68,16.57,16.63,517611.0
2023-08-14 10:20:00,16.63,16.66,16.57,16.57,330367.0,16.63,16.66,16.57,16.57,330367.0
2023-08-14 10:30:00,16.58,16.62,16.55,16.58,544252.0,16.58,16.62,16.55,16.58,544252.0
2023-08-14 10:40:00,16.58,16.65,16.56,16.64,451038.0,16.58,16.65,16.56,16.64,451038.0
2023-08-14 10:50:00,16.64,16.67,16.57,16.58,399805.0,16.64,16.67,16.57,16.58,399805.0
2023-08-14 11:00:00,16.59,16.59,16.51,16.54,384816.0,16.59,16.59,16.51,16.54,384816.0
2023-08-14 11:10:00,16.55,16.57,16.5,16.57,388852.0,16.55,16.57,16.5,16.57,388852.0
2023-08-14 11:20:00,16.57,16.6,16.55,16.6,356940.0,16.57,16.6,16.55,16.6,356940.0
2023-08-14 11:30:00,16.6,16.72,16.6,16.7,717184.0,16.6,16.72,16.6,16.7,717184.0
2023-08-14 11:40:00,16.7,16.75,16.69,16.71,585315.0,16.7,16.75,16.69,16.71,585315.0
2023-08-14 11:50:00,16.71,16.74,16.68,16.68,283515.0,16.71,16.74,16.68,16.68,283515.0
2023-08-14 12:00:00,16.69,16.74,16.68,16.69,261799.0,16.69,16.74,16.68,16.69,261799.0
2023-08-14 12:10:00,16.68,16.73,16.64,16.73,718628.0,16.68,16.73,16.64,16.73,718628.0
2023-08-14 12:20:00,16.72,16.75,16.69,16.7,548583.0,16.72,16.75,16.69,16.7,548583.0
2023-08-14 12:30:00,16.69,16.71,16.66,16.68,210955.0,16.69,16.71,16.66,16.68,210955.0
2023-08-14 12:40:00,16.68,16.73,16.66,16.71,288873.0,16.68,16.73,16.66,16.71,288873.0
2023-08-14 12:50:00,16.7,16.73,16.68,16.7,172056.0,16.7,16.73,16.68,16.7,172056.0
2023-08-14 13:00:00,16.7,16.74,16.69,16.73,317336.0,16.7,16.74,16.69,16.73,317336.0
2023-08-14 13:10:00,16.73,16.75,16.71,16.73,151044.0,16.73,16.75,16.71,16.73,151044.0
2023-08-14 13:20:00,16.73,16.75,16.7,16.71,221421.0,16.73,16.75,16.7,16.71,221421.0
2023-08-14 13:30:00,16.71,16.74,16.7,16.73,218931.0,16.71,16.74,16.7,16.73,218931.0
2023-08-14 13:40:00,16.74,16.76,16.71,16.73,226769.0,16.74,16.76,16.71,16.73,226769.0
2023-08-14 13:50:00,16.72,16.78,16.71,16.77,286448.0,16.72,16.78,16.71,16.77,286448.0
2023-08-14 14:00:00,16.77,16.79,16.75,16.76,220846.0,16.77,16.79,16.75,16.76,220846.0
2023-08-14 14:10:00,16.75,16.77,16.73,16.75,181843.0,16.75,16.77,16.73,16.75,181843.0
2023-08-14 14:20:00,16.75,16.77,16.71,16.76,462419.0,16.75,16.77,16.71,16.76,462419.0
2023-08-14 14:30:00,16.75,16.76,16.71,16.73,238578.0,16.75,16.76,16.71,16.73,238578.0
2023-08-14 14:40:00,16.72,16.74,16.7,16.71,308498.0,16.72,16.74,16.7,16.71,308498.0
2023-08-14 14:50:00,16.71,16.74,16.71,16.73,190736.0,16.71,16.74,16.71,16.73,190736.0
2023-08-14 15:00:00,16.73,16.77,16.73,16.75,284441.0,16.73,16.77,16.73,16.75,284441.0
2023-08-14 15:10:00,16.74,16.76,16.71,16.76,305473.0,16.74,16.76,16.71,16.76,305473.0
2023-08-14 15:20:00,16.76,16.79,16.75,16.78,342795.0,16.76,16.79,16.75,16.78,342795.0
2023-08-14 15:30:00,16.77,16.8,16.75,16.76,561752.0,16.77,16.8,16.75,16.76,561752.0
2023-08-14 15:40:00,16.76,16.77,16.73,16.75,560571.0,16.76,16.77,16.73,16.75,560571.0
2023-08-14 15:50:00,16.75,16.85,16.74,16.82,1467572.0,16.75,16.85,16.74,16.82,1467572.0
2023-08-15 09:30:00,16.65,16.83,16.63,16.7,1490230.0,16.65,16.83,16.63,16.7,1490230.0
2023-08-15 09:40:00,16.7,16.74,16.59,16.61,767431.0,16.7,16.74,16.59,16.61,767431.0
2023-08-15 09:50:00,16.61,16.69,16.59,16.62,496421.0,16.61,16.69,16.59,16.62,496421.0
2023-08-15 10:00:00,16.62,16.65,16.55,16.57,737608.0,16.62,16.65,16.55,16.57,737608.0
2023-08-15 10:10:00,16.58,16.59,16.49,16.51,624898.0,16.58,16.59,16.49,16.51,624898.0
2023-08-15 10:20:00,16.5,16.61,16.49,16.57,525147.0,16.5,16.61,16.49,16.57,525147.0
2023-08-15 10:30:00,16.56,16.59,16.52,16.57,368750.0,16.56,16.59,16.52,16.57,368750.0
2023-08-15 10:40:00,16.57,16.62,16.54,16.6,362600.0,16.57,16.62,16.54,16.6,362600.0
2023-08-15 10:50:00,16.61,16.64,16.55,16.63,490631.0,16.61,16.64,16.55,16.63,490631.0
2023-08-15 11:00:00,16.63,16.67,16.59,16.65,378345.0,16.63,16.67,16.59,16.65,378345.0
2023-08-15 11:10:00,16.66,16.67,16.63,16.64,206945.0,16.66,16.67,16.63,16.64,206945.0
2023-08-15 11:20:00,16.64,16.7,16.64,16.69,351321.0,16.64,16.7,16.64,16.69,351321.0
2023-08-15 11:30:00,16.69,16.73,16.67,16.7,415048.0,16.69,16.73,16.67,16.7,415048.0
2023-08-15 11:40:00,16.7,16.71,16.66,16.67,280396.0,16.7,16.71,16.66,16.67,280396.0
2023-08-15 11:50:00,16.68,16.72,16.66,16.71,303572.0,16.68,16.72,16.66,16.71,303572.0
2023-08-15 12:00:00,16.71,16.73,16.67,16.68,263567.0,16.71,16.73,16.67,16.68,263567.0
2023-08-15 12:10:00,16.68,16.71,16.64,16.64,291905.0,16.68,16.71,16.64,16.64,291905.0
2023-08-15 12:20:00,16.64,16.67,16.6,16.61,368814.0,16.64,16.67,16.6,16.61,368814.0
2023-08-15 12:30:00,16.62,16.63,16.59,16.62,293221.0,16.62,16.63,16.59,16.62,293221.0
2023-08-15 12:40:00,16.61,16.63,16.6,16.63,318536.0,16.61,16.63,16.6,16.63,318536.0
2023-08-15 12:50:00,16.62,16.67,16.6,16.66,383325.0,16.62,16.67,16.6,16.66,383325.0
2023-08-15 13:00:00,16.66,16.67,16.6,16.63,313299.0,16.66,16.67,16.6,16.63,313299.0
2023-08-15 13:10:00,16.63,16.64,16.6,16.61,270653.0,16.63,16.64,16.6,16.61,270653.0
2023-08-15 13:20:00,16.61,16.67,16.6,16.66,274917.0,16.61,16.67,16.6,16.66,274917.0
2023-08-15 13:30:00,16.66,16.67,16.63,16.65,151688.0,16.66,16.67,16.63,16.65,151688.0
2023-08-15 13:40:00,16.66,16.7,16.65,16.7,199919.0,16.66,16.7,16.65,16.7,199919.0
2023-08-15 13:50:00,16.7,16.73,16.68,16.73,157348.0,16.7,16.73,16.68,16.73,157348.0
2023-08-15 14:00:00,16.73,16.75,16.71,16.72,235467.0,16.73,16.75,16.71,16.72,235467.0
2023-08-15 14:10:00,16.73,16.75,16.72,16.73,242511.0,16.73,16.75,16.72,16.73,242511.0
2023-08-15 14:20:00,16.74,16.75,16.71,16.73,283762.0,16.74,16.75,16.71,16.73,283762.0
2023-08-15 14:30:00,16.73,16.75,16.71,16.73,206071.0,16.73,16.75,16.71,16.73,206071.0
2023-08-15 14:40:00,16.74,16.75,16.71,16.74,214705.0,16.74,16.75,16.71,16.74,214705.0
2023-08-15 14:50:00,16.74,16.77,16.73,16.74,282052.0,16.74,16.77,16.73,16.74,282052.0
2023-08-15 15:00:00,16.75,16.76,16.72,16.74,207404.0,16.75,16.76,16.72,16.74,207404.0
2023-08-15 15:10:00,16.74,16.76,16.71,16.73,298305.0,16.74,16.76,16.71,16.73,298305.0
2023-08-15 15:20:00,16.73,16.73,16.65,16.66,303287.0,16.73,16.73,16.65,16.66,303287.0
2023-08-15 15:30:00,16.65,16.7,16.64,16.66,445825.0,16.65,16.7,16.64,16.66,445825.0
2023-08-15 15:40:00,16.66,16.67,16.64,16.64,387830.0,16.66,16.67,16.64,16.64,387830.0
2023-08-15 15:50:00,16.64,16.67,16.6,16.62,1354785.0,16.64,16.67,16.6,16.62,1354785.0
2023-08-16 09:30:00,16.48,16.57,16.32,16.57,1119539.0,16.48,16.57,16.32,16.57,1119539.0
2023-08-16 09:40:00,16.57,16.61,16.5,16.52,745534.0,16.57,16.61,16.5,16.52,745534.0
2023-08-16 09:50:00,16.51,16.53,16.4,16.4,571049.0,16.51,16.53,16.4,16.4,571049.0
2023-08-16 10:00:00,16.41,16.41,16.33,16.38,990761.0,16.41,16.41,16.33,16.38,990761.0
2023-08-16 10:10:00,16.37,16.44,16.34,16.44,579723.0,16.37,16.44,16.34,16.44,579723.0
2023-08-16 10:20:00,16.44,16.44,16.24,16.25,739231.0,16.44,16.44,16.24,16.25,739231.0
2023-08-16 10:30:00,16.25,16.34,16.25,16.29,482645.0,16.25,16.34,16.25,16.29,482645.0
2023-08-16 10:40:00,16.29,16.34,16.26,16.32,712211.0,16.29,16.34,16.26,16.32,712211.0
2023-08-16 10:50:00,16.33,16.36,16.3,16.35,325266.0,16.33,16.36,16.3,16.35,325266.0
2023-08-16 11:00:00,16.35,16.45,16.33,16.44,489655.0,16.35,16.45,16.33,16.44,489655.0
2023-08-16 11:10:00,16.44,16.45,16.39,16.44,380306.0,16.44,16.45,16.39,16.44,380306.0
2023-08-16 11:20:00,16.44,16.48,16.43,16.44,314511.0,16.44,16.48,16.43,16.44,314511.0
2023-08-16 11:30:00,16.44,16.45,16.35,16.36,333120.0,16.44,16.45,16.35,16.36,333120.0
2023-08-16 11:40:00,16.36,16.38,16.31,16.35,485589.0,16.36,16.38,16.31,16.35,485589.0
2023-08-16 11:50:00,16.35,16.36,16.3,16.33,304299.0,16.35,16.36,16.3,16.33,304299.0
2023-08-16 12:00:00,16.33,16.39,16.32,16.38,297032.0,16.33,16.39,16.32,16.38,297032.0
2023-08-16 12:10:00,16.38,16.38,16.31,16.33,231960.0,16.38,16.38,16.31,16.33,231960.0
2023-08-16 12:20:00,16.32,16.35,16.28,16.3,311794.0,16.32,16.35,16.28,16.3,311794.0
2023-08-16 12:30:00,16.3,16.37,16.29,16.36,208817.0,16.3,16.37,16.29,16.36,208817.0
2023-08-16 12:40:00,16.36,16.37,16.32,16.35,368813.0,16.36,16.37,16.32,16.35,368813.0
2023-08-16 12:50:00,16.35,16.35,16.31,16.34,269417.0,16.35,16.35,16.31,16.34,269417.0
2023-08-16 13:00:00,16.34,16.35,16.27,16.28,425767.0,16.34,16.35,16.27,16.28,425767.0
2023-08-16 13:10:00,16.28,16.3,16.26,16.29,356548.0,16.28,16.3,16.26,16.29,356548.0
2023-08-16 13:20:00,16.29,16.36,16.29,16.34,528575.0,16.29,16.36,16.29,16.34,528575.0
2023-08-16 13:30:00,16.33,16.36,16.31,16.34,241598.0,16.33,16.36,16.31,16.34,241598.0
2023-08-16 13:40:00,16.33,16.36,16.31,16.35,426613.0,16.33,16.36,16.31,16.35,426613.0
2023-08-16 13:50:00,16.35,16.39,16.35,16.36,354181.0,16.35,16.39,16.35,16.36,354181.0
2023-08-16 14:00:00,16.35,16.36,16.3,16.33,406687.0,16.35,16.36,16.3,16.33,406687.0
2023-08-16 14:10:00,16.32,16.36,16.27,16.35,343592.0,16.32,16.36,16.27,16.35,343592.0
2023-08-16 14:20:00,16.35,16.42,16.34,16.38,451944.0,16.35,16.42,16.34,16.38,451944.0
2023-08-16 14:30:00,16.37,16.41,16.35,16.38,326685.0,16.37,16.41,16.35,16.38,326685.0
2023-08-16 14:40:00,16.37,16.39,16.32,16.32,293157.0,16.37,16.39,16.32,16.32,293157.0
2023-08-16 14:50:00,16.32,16.33,16.29,16.3,287894.0,16.32,16.33,16.29,16.3,287894.0
2023-08-16 15:00:00,16.3,16.31,16.25,16.25,339585.0,16.3,16.31,16.25,16.25,339585.0
2023-08-16 15:10:00,16.25,16.27,16.21,16.23,547894.0,16.25,16.27,16.21,16.23,547894.0
2023-08-16 15:20:00,16.23,16.25,16.2,16.24,823857.0,16.23,16.25,16.2,16.24,823857.0
2023-08-16 15:30:00,16.23,16.24,16.21,16.23,597149.0,16.23,16.24,16.21,16.23,597149.0
2023-08-16 15:40:00,16.22,16.24,16.19,16.21,955977.0,16.22,16.24,16.19,16.21,955977.0
2023-08-16 15:50:00,16.21,16.24,16.16,16.18,2063600.0,16.21,16.24,16.16,16.18,2063600.0
2023-08-17 09:30:00,16.25,16.29,16.16,16.18,864041.0,16.25,16.29,16.16,16.18,864041.0
2023-08-17 09:40:00,16.18,16.27,16.15,16.15,639143.0,16.18,16.27,16.15,16.15,639143.0
2023-08-17 09:50:00,16.15,16.16,16.02,16.06,813544.0,16.15,16.16,16.02,16.06,813544.0
2023-08-17 10:00:00,16.05,16.1,16.02,16.05,591303.0,16.05,16.1,16.02,16.05,591303.0
2023-08-17 10:10:00,16.04,16.04,15.91,15.92,1234033.0,16.04,16.04,15.91,15.92,1234033.0
2023-08-17 10:20:00,15.92,15.93,15.82,15.86,811170.0,15.92,15.93,15.82,15.86,811170.0
2023-08-17 10:30:00,15.86,15.92,15.83,15.88,879247.0,15.86,15.92,15.83,15.88,879247.0
2023-08-17 10:40:00,15.88,15.95,15.87,15.94,654972.0,15.88,15.95,15.87,15.94,654972.0
2023-08-17 10:50:00,15.94,16.0,15.94,15.97,820258.0,15.94,16.0,15.94,15.97,820258.0
2023-08-17 11:00:00,15.97,16.0,15.92,15.96,810801.0,15.97,16.0,15.92,15.96,810801.0
2023-08-17 11:10:00,15.95,15.98,15.91,15.97,496552.0,15.95,15.98,15.91,15.97,496552.0
2023-08-17 11:20:00,15.97,15.98,15.92,15.95,479373.0,15.97,15.98,15.92,15.95,479373.0
2023-08-17 11:30:00,15.95,16.0,15.92,16.0,513722.0,15.95,16.0,15.92,16.0,513722.0
2023-08-17 11:40:00,15.99,16.04,15.96,15.98,617167.0,15.99,16.04,15.96,15.98,617167.0
2023-08-17 11:50:00,15.99,16.03,15.97,15.98,313458.0,15.99,16.03,15.97,15.98,313458.0
2023-08-17 12:00:00,15.98,15.99,15.94,15.98,307493.0,15.98,15.99,15.94,15.98,307493.0
2023-08-17 12:10:00,15.98,16.01,15.92,15.93,393984.0,15.98,16.01,15.92,15.93,393984.0
2023-08-17 12:20:00,15.93,16.0,15.92,15.95,577547.0,15.93,16.0,15.92,15.95,577547.0
2023-08-17 12:30:00,15.96,16.04,15.95,16.04,409238.0,15.96,16.04,15.95,16.04,409238.0
2023-08-17 12:40:00,16.04,16.09,16.03,16.09,453700.0,16.04,16.09,16.03,16.09,453700.0
2023-08-17 12:50:00,16.08,16.16,16.08,16.16,342625.0,16.08,16.16,16.08,16.16,342625.0
2023-08-17 13:00:00,16.16,16.17,16.13,16.14,444714.0,16.16,16.17,16.13,16.14,444714.0
2023-08-17 13:10:00,16.14,16.14,16.09,16.12,257072.0,16.14,16.14,16.09,16.12,257072.0
2023-08-17 13:20:00,16.12,16.13,16.08,16.11,275928.0,16.12,16.13,16.08,16.11,275928.0
2023-08-17 13:30:00,16.11,16.11,16.07,16.09,323308.0,16.11,16.11,16.07,16.09,323308.0
2023-08-17 13:40:00,16.09,16.09,16.04,16.05,360593.0,16.09,16.09,16.04,16.05,360593.0
2023-08-17 13:50:00,16.05,16.07,16.03,16.05,446990.0,16.05,16.07,16.03,16.05,446990.0
2023-08-17 14:00:00,16.04,16.05,15.97,16.01,647381.0,16.04,16.05,15.97,16.01,647381.0
2023-08-17 14:10:00,16.02,16.02,15.98,16.0,278838.0,16.02,16.02,15.98,16.0,278838.0
2023-08-17 14:20:00,16.0,16.0,15.96,15.97,219818.0,16.0,16.0,15.96,15.97,219818.0
2023-08-17 14:30:00,15.98,15.99,15.94,15.97,396640.0,15.98,15.99,15.94,15.97,396640.0
2023-08-17 14:40:00,15.97,15.97,15.93,15.94,281037.0,15.97,15.97,15.93,15.94,281037.0
2023-08-17 14:50:00,15.95,15.97,15.9,15.9,430646.0,15.95,15.97,15.9,15.9,430646.0
2023-08-17 15:00:00,15.9,15.93,15.87,15.89,461234.0,15.9,15.93,15.87,15.89,461234.0
2023-08-17 15:10:00,15.89,15.93,15.84,15.93,589264.0,15.89,15.93,15.84,15.93,589264.0
2023-08-17 15:20:00,15.93,15.93,15.85,15.93,667301.0,15.93,15.93,15.85,15.93,667301.0
2023-08-17 15:30:00,15.93,15.94,15.85,15.87,741612.0,15.93,15.94,15.85,15.87,741612.0
2023-08-17 15:40:00,15.87,15.89,15.82,15.83,1035847.0,15.87,15.89,15.82,15.83,1035847.0
2023-08-17 15:50:00,15.82,15.86,15.8,15.8,2069680.0,15.82,15.86,15.8,15.8,2069680.0
2023-08-18 09:30:00,15.44,15.66,15.39,15.62,2297118.0,15.44,15.66,15.39,15.62,2297118.0
2023-08-18 09:40:00,15.62,15.77,15.56,15.77,1138199.0,15.62,15.77,15.56,15.77,1138199.0
2023-08-18 09:50:00,15.77,15.82,15.7,15.72,836364.0,15.77,15.82,15.7,15.72,836364.0
2023-08-18 10:00:00,15.73,15.74,15.61,15.63,576144.0,15.73,15.74,15.61,15.63,576144.0
2023-08-18 10:10:00,15.63,15.65,15.54,15.58,665915.0,15.63,15.65,15.54,15.58,665915.0
2023-08-18 10:20:00,15.57,15.64,15.56,15.58,639036.0,15.57,15.64,15.56,15.58,639036.0
2023-08-18 10:30:00,15.58,15.84,15.57,15.83,1027262.0,15.58,15.84,15.57,15.83,1027262.0
2023-08-18 10:40:00,15.82,15.84,15.74,15.75,734330.0,15.82,15.84,15.74,15.75,734330.0
2023-08-18 10:50:00,15.74,15.75,15.62,15.67,799078.0,15.74,15.75,15.62,15.67,799078.0
2023-08-18 11:00:00,15.67,15.77,15.66,15.71,744545.0,15.67,15.77,15.66,15.71,744545.0
2023-08-18 11:10:00,15.71,15.77,15.69,15.73,385048.0,15.71,15.77,15.69,15.73,385048.0
2023-08-18 11:20:00,15.73,15.75,15.66,15.69,387621.0,15.73,15.75,15.66,15.69,387621.0
2023-08-18 11:30:00,15.69,15.73,15.67,15.68,271781.0,15.69,15.73,15.67,15.68,271781.0
2023-08-18 11:40:00,15.67,15.74,15.66,15.72,276964.0,15.67,15.74,15.66,15.72,276964.0
2023-08-18 11:50:00,15.72,15.75,15.71,15.74,450710.0,15.72,15.75,15.71,15.74,450710.0
2023-08-18 12:00:00,15.74,15.83,15.72,15.81,439721.0,15.74,15.83,15.72,15.81,439721.0
2023-08-18 12:10:00,15.81,15.84,15.75,15.75,271148.0,15.81,15.84,15.75,15.75,271148.0
2023-08-18 12:20:00,15.76,15.79,15.74,15.76,230169.0,15.76,15.79,15.74,15.76,230169.0
2023-08-18 12:30:00,15.75,15.79,15.73,15.76,255815.0,15.75,15.79,15.73,15.76,255815.0
2023-08-18 12:40:00,15.76,15.82,15.75,15.79,232396.0,15.76,15.82,15.75,15.79,232396.0
2023-08-18 12:50:00,15.8,15.8,15.72,15.74,341214.0,15.8,15.8,15.72,15.74,341214.0
2023-08-18 13:00:00,15.74,15.74,15.68,15.72,651905.0,15.74,15.74,15.68,15.72,651905.0
2023-08-18 13:10:00,15.72,15.73,15.64,15.64,433057.0,15.72,15.73,15.64,15.64,433057.0
2023-08-18 13:20:00,15.64,15.65,15.6,15.64,606443.0,15.64,15.65,15.6,15.64,606443.0
2023-08-18 13:30:00,15.64,15.67,15.61,15.64,329587.0,15.64,15.67,15.61,15.64,329587.0
2023-08-18 13:40:00,15.64,15.69,15.63,15.67,231203.0,15.64,15.69,15.63,15.67,231203.0
2023-08-18 13:50:00,15.68,15.71,15.64,15.71,245999.0,15.68,15.71,15.64,15.71,245999.0
2023-08-18 14:00:00,15.71,15.73,15.7,15.71,146117.0,15.71,15.73,15.7,15.71,146117.0
2023-08-18 14:10:00,15.71,15.73,15.68,15.72,235139.0,15.71,15.73,15.68,15.72,235139.0
2023-08-18 14:20:00,15.72,15.73,15.69,15.71,156447.0,15.72,15.73,15.69,15.71,156447.0
2023-08-18 14:30:00,15.71,15.74,15.7,15.72,277865.0,15.71,15.74,15.7,15.72,277865.0
2023-08-18 14:40:00,15.72,15.73,15.68,15.71,335113.0,15.72,15.73,15.68,15.71,335113.0
2023-08-18 14:50:00,15.71,15.71,15.64,15.65,257685.0,15.71,15.71,15.64,15.65,257685.0
2023-08-18 15:00:00,15.65,15.66,15.62,15.62,317909.0,15.65,15.66,15.62,15.62,317909.0
2023-08-18 15:10:00,15.63,15.64,15.6,15.62,350816.0,15.63,15.64,15.6,15.62,350816.0
2023-08-18 15:20:00,15.62,15.64,15.59,15.61,508704.0,15.62,15.64,15.59,15.61,508704.0
2023-08-18 15:30:00,15.61,15.62,15.56,15.57,608987.0,15.61,15.62,15.56,15.57,608987.0
2023-08-18 15:40:00,15.57,15.63,15.56,15.59,755893.0,15.57,15.63,15.56,15.59,755893.0
2023-08-18 15:50:00,15.6,15.62,15.54,15.6,2090905.0,15.6,15.62,15.54,15.6,2090905.0
2023-08-21 09:30:00,15.77,15.85,15.59,15.67,1134692.0,15.77,15.85,15.59,15.67,1134692.0
2023-08-21 09:40:00,15.67,15.75,15.62,15.71,559101.0,15.67,15.75,15.62,15.71,559101.0
2023-08-21 09:50:00,15.7,15.7,15.59,15.67,417423.0,15.7,15.7,15.59,15.67,417423.0
2023-08-21 10:00:00,15.67,15.69,15.6,15.64,372677.0,15.67,15.69,15.6,15.64,372677.0
2023-08-21 10:10:00,15.64,15.66,15.59,15.65,561488.0,15.64,15.66,15.59,15.65,561488.0
2023-08-21 10:20:00,15.65,15.68,15.55,15.57,481204.0,15.65,15.68,15.55,15.57,481204.0
2023-08-21 10:30:00,15.56,15.6,15.55,15.59,493139.0,15.56,15.6,15.55,15.59,493139.0
2023-08-21 10:40:00,15.6,15.7,15.59,15.66,505372.0,15.6,15.7,15.59,15.66,505372.0
2023-08-21 10:50:00,15.66,15.68,15.62,15.64,354206.0,15.66,15.68,15.62,15.64,354206.0
2023-08-21 11:00:00,15.64,15.65,15.58,15.59,199944.0,15.64,15.65,15.58,15.59,199944.0
2023-08-21 11:10:00,15.59,15.61,15.56,15.59,259114.0,15.59,15.61,15.56,15.59,259114.0
2023-08-21 11:20:00,15.59,15.62,15.57,15.61,264313.0,15.59,15.62,15.57,15.61,264313.0
2023-08-21 11:30:00,15.61,15.63,15.55,15.57,325549.0,15.61,15.63,15.55,15.57,325549.0
2023-08-21 11:40:00,15.57,15.6,15.54,15.56,361918.0,15.57,15.6,15.54,15.56,361918.0
2023-08-21 11:50:00,15.55,15.57,15.53,15.54,280098.0,15.55,15.57,15.53,15.54,280098.0
2023-08-21 12:00:00,15.54,15.57,15.53,15.56,184575.0,15.54,15.57,15.53,15.56,184575.0
2023-08-21 12:10:00,15.57,15.59,15.56,15.59,186569.0,15.57,15.59,15.56,15.59,186569.0
2023-08-21 12:20:00,15.59,15.59,15.57,15.58,191896.0,15.59,15.59,15.57,15.58,191896.0
2023-08-21 12:30:00,15.58,15.58,15.5,15.51,443915.0,15.58,15.58,15.5,15.51,443915.0
2023-08-21 12:40:00,15.51,15.56,15.5,15.55,238588.0,15.51,15.56,15.5,15.55,238588.0
2023-08-21 12:50:00,15.56,15.6,15.55,15.6,306862.0,15.56,15.6,15.55,15.6,306862.0
2023-08-21 13:00:00,15.6,15.61,15.54,15.54,332481.0,15.6,15.61,15.54,15.54,332481.0
2023-08-21 13:10:00,15.54,15.56,15.53,15.55,315187.0,15.54,15.56,15.53,15.55,315187.0
2023-08-21 13:20:00,15.56,15.59,15.54,15.56,249510.0,15.56,15.59,15.54,15.56,249510.0
2023-08-21 13:30:00,15.57,15.59,15.55,15.58,417017.0,15.57,15.59,15.55,15.58,417017.0
2023-08-21 13:40:00,15.58,15.59,15.57,15.58,271578.0,15.58,15.59,15.57,15.58,271578.0
2023-08-21 13:50:00,15.58,15.59,15.51,15.53,397130.0,15.58,15.59,15.51,15.53,397130.0
2023-08-21 14:00:00,15.53,15.54,15.51,15.52,187383.0,15.53,15.54,15.51,15.52,187383.0
2023-08-21 14:10:00,15.53,15.55,15.51,15.52,296077.0,15.53,15.55,15.51,15.52,296077.0
2023-08-21 14:20:00,15.53,15.55,15.51,15.54,257272.0,15.53,15.55,15.51,15.54,257272.0
2023-08-21 14:30:00,15.54,15.55,15.52,15.54,181603.0,15.54,15.55,15.52,15.54,181603.0
2023-08-21 14:40:00,15.54,15.61,15.53,15.61,448313.0,15.54,15.61,15.53,15.61,448313.0
2023-08-21 14:50:00,15.61,15.67,15.6,15.67,446727.0,15.61,15.67,15.6,15.67,446727.0
2023-08-21 15:00:00,15.67,15.72,15.66,15.72,402681.0,15.67,15.72,15.66,15.72,402681.0
2023-08-21 15:10:00,15.72,15.76,15.71,15.75,607160.0,15.72,15.76,15.71,15.75,607160.0
2023-08-21 15:20:00,15.76,15.77,15.73,15.75,518143.0,15.76,15.77,15.73,15.75,518143.0
2023-08-21 15:30:00,15.74,15.75,15.69,15.71,556545.0,15.74,15.75,15.69,15.71,556545.0
2023-08-21 15:40:00,15.72,15.73,15.68,15.71,589743.0,15.72,15.73,15.68,15.71,589743.0
2023-08-21 15:50:00,15.71,15.72,15.68,15.71,1229269.0,15.71,15.72,15.68,15.71,1229269.0
2023-08-22 09:30:00,15.79,15.86,15.66,15.68,1068796.0,15.79,15.86,15.66,15.68,1068796.0
2023-08-22 09:40:00,15.68,15.73,15.61,15.64,869284.0,15.68,15.73,15.61,15.64,869284.0
2023-08-22 09:50:00,15.64,15.65,15.53,15.54,586766.0,15.64,15.65,15.53,15.54,586766.0
2023-08-22 10:00:00,15.54,15.58,15.51,15.51,456942.0,15.54,15.58,15.51,15.51,456942.0
2023-08-22 10:10:00,15.51,15.62,15.51,15.61,368687.0,15.51,15.62,15.51,15.61,368687.0
2023-08-22 10:20:00,15.61,15.61,15.54,15.59,502891.0,15.61,15.61,15.54,15.59,502891.0
2023-08-22 10:30:00,15.59,15.59,15.51,15.53,524751.0,15.59,15.59,15.51,15.53,524751.0
2023-08-22 10:40:00,15.53,15.6,15.51,15.58,444264.0,15.53,15.6,15.51,15.58,444264.0
2023-08-22 10:50:00,15.58,15.62,15.54,15.61,475369.0,15.58,15.62,15.54,15.61,475369.0
2023-08-22 11:00:00,15.61,15.63,15.57,15.59,414785.0,15.61,15.63,15.57,15.59,414785.0
2023-08-22 11:10:00,15.59,15.64,15.57,15.62,404795.0,15.59,15.64,15.57,15.62,404795.0
2023-08-22 11:20:00,15.62,15.65,15.59,15.63,262353.0,15.62,15.65,15.59,15.63,262353.0
2023-08-22 11:30:00,15.63,15.67,15.61,15.64,386159.0,15.63,15.67,15.61,15.64,386159.0
2023-08-22 11:40:00,15.63,15.64,15.6,15.61,174588.0,15.63,15.64,15.6,15.61,174588.0
2023-08-22 11:50:00,15.61,15.61,15.53,15.54,233608.0,15.61,15.61,15.53,15.54,233608.0
2023-08-22 12:00:00,15.54,15.56,15.48,15.49,488017.0,15.54,15.56,15.48,15.49,488017.0
2023-08-22 12:10:00,15.5,15.5,15.45,15.48,360825.0,15.5,15.5,15.45,15.48,360825.0
2023-08-22 12:20:00,15.49,15.49,15.43,15.46,264525.0,15.49,15.49,15.43,15.46,264525.0
2023-08-22 12:30:00,15.46,15.51,15.46,15.5,195365.0,15.46,15.51,15.46,15.5,195365.0
2023-08-22 12:40:00,15.5,15.54,15.49,15.51,172191.0,15.5,15.54,15.49,15.51,172191.0
2023-08-22 12:50:00,15.51,15.56,15.5,15.52,245429.0,15.51,15.56,15.5,15.52,245429.0
2023-08-22 13:00:00,15.52,15.53,15.48,15.53,255712.0,15.52,15.53,15.48,15.53,255712.0
2023-08-22 13:10:00,15.53,15.53,15.47,15.51,445037.0,15.53,15.53,15.47,15.51,445037.0
2023-08-22 13:20:00,15.5,15.54,15.5,15.53,138643.0,15.5,15.54,15.5,15.53,138643.0
2023-08-22 13:30:00,15.54,15.57,15.51,15.56,308404.0,15.54,15.57,15.51,15.56,308404.0
2023-08-22 13:40:00,15.55,15.6,15.55,15.58,251852.0,15.55,15.6,15.55,15.58,251852.0
2023-08-22 13:50:00,15.58,15.6,15.55,15.58,188549.0,15.58,15.6,15.55,15.58,188549.0
2023-08-22 14:00:00,15.57,15.6,15.55,15.59,237658.0,15.57,15.6,15.55,15.59,237658.0
2023-08-22 14:10:00,15.6,15.61,15.58,15.6,211805.0,15.6,15.61,15.58,15.6,211805.0
2023-08-22 14:20:00,15.6,15.64,15.58,15.61,419165.0,15.6,15.64,15.58,15.61,419165.0
2023-08-22 14:30:00,15.61,15.64,15.6,15.63,303733.0,15.61,15.64,15.6,15.63,303733.0
2023-08-22 14:40:00,15.63,15.65,15.61,15.63,331710.0,15.63,15.65,15.61,15.63,331710.0
2023-08-22 14:50:00,15.63,15.65,15.6,15.65,371325.0,15.63,15.65,15.6,15.65,371325.0
2023-08-22 15:00:00,15.65,15.74,15.64,15.74,365972.0,15.65,15.74,15.64,15.74,365972.0
2023-08-22 15:10:00,15.74,15.75,15.72,15.72,556277.0,15.74,15.75,15.72,15.72,556277.0
2023-08-22 15:20:00,15.72,15.72,15.65,15.68,480232.0,15.72,15.72,15.65,15.68,480232.0
2023-08-22 15:30:00,15.68,15.68,15.64,15.65,490981.0,15.68,15.68,15.64,15.65,490981.0
2023-08-22 15:40:00,15.65,15.67,15.6,15.61,614395.0,15.65,15.67,15.6,15.61,614395.0
2023-08-22 15:50:00,15.6,15.67,15.6,15.67,1800967.0,15.6,15.67,15.6,15.67,1800967.0
2023-08-23 09:30:00,15.7,15.72,15.52,15.56,815422.0,15.7,15.72,15.52,15.56,815422.0
2023-08-23 09:40:00,15.56,15.61,15.53,15.56,538677.0,15.56,15.61,15.53,15.56,538677.0
2023-08-23 09:50:00,15.56,15.63,15.49,15.55,741105.0,15.56,15.63,15.49,15.55,741105.0
2023-08-23 10:00:00,15.56,15.69,15.54,15.68,478133.0,15.56,15.69,15.54,15.68,478133.0
2023-08-23 10:10:00,15.68,15.71,15.64,15.68,452842.0,15.68,15.71,15.64,15.68,452842.0
2023-08-23 10:20:00,15.68,15.7,15.65,15.66,296449.0,15.68,15.7,15.65,15.66,296449.0
2023-08-23 10:30:00,15.67,15.71,15.63,15.69,351656.0,15.67,15.71,15.63,15.69,351656.0
2023-08-23 10:40:00,15.69,15.77,15.68,15.76,663733.0,15.69,15.77,15.68,15.76,663733.0
2023-08-23 10:50:00,15.75,15.76,15.72,15.75,287212.0,15.75,15.76,15.72,15.75,287212.0
2023-08-23 11:00:00,15.75,16.27,15.72,16.27,2277057.0,15.75,16.27,15.72,16.27,2277057.0
2023-08-23 11:10:00,16.27,16.35,16.03,16.1,2399304.0,16.27,16.35,16.03,16.1,2399304.0
2023-08-23 11:20:00,16.1,16.25,16.07,16.24,970401.0,16.1,16.25,16.07,16.24,970401.0
2023-08-23 11:30:00,16.23,16.37,16.23,16.35,1457620.0,16.23,16.37,16.23,16.35,1457620.0
2023-08-23 11:40:00,16.34,16.39,16.25,16.26,888961.0,16.34,16.39,16.25,16.26,888961.0
2023-08-23 11:50:00,16.26,16.28,16.22,16.28,574590.0,16.26,16.28,16.22,16.28,574590.0
2023-08-23 12:00:00,16.28,16.28,16.2,16.25,739908.0,16.28,16.28,16.2,16.25,739908.0
2023-08-23 12:10:00,16.26,16.29,16.22,16.24,463867.0,16.26,16.29,16.22,16.24,463867.0
2023-08-23 12:20:00,16.25,16.28,16.23,16.23,214995.0,16.25,16.28,16.23,16.23,214995.0
2023-08-23 12:30:00,16.23,16.24,16.18,16.2,269575.0,16.23,16.24,16.18,16.2,269575.0
2023-08-23 12:40:00,16.21,16.27,16.19,16.26,334905.0,16.21,16.27,16.19,16.26,334905.0
2023-08-23 12:50:00,16.25,16.3,16.24,16.28,686854.0,16.25,16.3,16.24,16.28,686854.0
2023-08-23 13:00:00,16.29,16.35,16.25,16.34,790967.0,16.29,16.35,16.25,16.34,790967.0
2023-08-23 13:10:00,16.35,16.38,16.33,16.36,646191.0,16.35,16.38,16.33,16.36,646191.0
2023-08-23 13:20:00,16.36,16.38,16.33,16.36,505719.0,16.36,16.38,16.33,16.36,505719.0
2023-08-23 13:30:00,16.36,16.39,16.31,16.32,376994.0,16.36,16.39,16.31,16.32,376994.0
2023-08-23 13:40:00,16.32,16.36,16.32,16.35,242809.0,16.32,16.36,16.32,16.35,242809.0
2023-08-23 13:50:00,16.34,16.36,16.32,16.35,278463.0,16.34,16.36,16.32,16.35,278463.0
2023-08-23 14:00:00,16.35,16.37,16.29,16.32,796508.0,16.35,16.37,16.29,16.32,796508.0
2023-08-23 14:10:00,16.31,16.34,16.29,16.3,361001.0,16.31,16.34,16.29,16.3,361001.0
2023-08-23 14:20:00,16.3,16.33,16.26,16.3,440459.0,16.3,16.33,16.26,16.3,440459.0
2023-08-23 14:30:00,16.31,16.35,16.27,16.29,650044.0,16.31,16.35,16.27,16.29,650044.0
2023-08-23 14:40:00,16.29,16.29,16.24,16.28,526597.0,16.29,16.29,16.24,16.28,526597.0
2023-08-23 14:50:00,16.28,16.29,16.24,16.25,635167.0,16.28,16.29,16.24,16.25,635167.0
2023-08-23 15:00:00,16.25,16.27,16.24,16.25,217038.0,16.25,16.27,16.24,16.25,217038.0
2023-08-23 15:10:00,16.25,16.27,16.23,16.23,373215.0,16.25,16.27,16.23,16.23,373215.0
2023-08-23 15:20:00,16.23,16.27,16.22,16.27,437224.0,16.23,16.27,16.22,16.27,437224.0
2023-08-23 15:30:00,16.27,16.28,16.24,16.25,495136.0,16.27,16.28,16.24,16.25,495136.0
2023-08-23 15:40:00,16.25,16.27,16.23,16.23,592092.0,16.25,16.27,16.23,16.23,592092.0
2023-08-23 15:50:00,16.23,16.26,16.21,16.25,1550909.0,16.23,16.26,16.21,16.25,1550909.0
2023-08-24 09:30:00,16.17,16.33,16.12,16.28,1226964.0,16.17,16.33,16.12,16.28,1226964.0
2023-08-24 09:40:00,16.28,16.28,16.01,16.14,731679.0,16.28,16.28,16.01,16.14,731679.0
2023-08-24 09:50:00,16.14,16.23,16.12,16.22,289478.0,16.14,16.23,16.12,16.22,289478.0
2023-08-24 10:00:00,16.21,16.29,16.2,16.23,811844.0,16.21,16.29,16.2,16.23,811844.0
2023-08-24 10:10:00,16.23,16.26,16.17,16.2,585614.0,16.23,16.26,16.17,16.2,585614.0
2023-08-24 10:20:00,16.21,16.23,16.07,16.1,423440.0,16.21,16.23,16.07,16.1,423440.0
2023-08-24 10:30:00,16.09,16.12,16.04,16.1,507142.0,16.09,16.12,16.04,16.1,507142.0
2023-08-24 10:40:00,16.1,16.15,16.07,16.1,470347.0,16.1,16.15,16.07,16.1,470347.0
2023-08-24 10:50:00,16.11,16.17,16.07,16.08,392075.0,16.11,16.17,16.07,16.08,392075.0
2023-08-24 11:00:00,16.07,16.08,15.91,15.94,951646.0,16.07,16.08,15.91,15.94,951646.0
2023-08-24 11:10:00,15.94,15.94,15.85,15.89,489125.0,15.94,15.94,15.85,15.89,489125.0
2023-08-24 11:20:00,15.89,15.92,15.85,15.89,546099.0,15.89,15.92,15.85,15.89,546099.0
2023-08-24 11:30:00,15.89,15.9,15.81,15.83,383608.0,15.89,15.9,15.81,15.83,383608.0
2023-08-24 11:40:00,15.84,15.86,15.81,15.83,442261.0,15.84,15.86,15.81,15.83,442261.0
2023-08-24 11:50:00,15.82,15.84,15.77,15.79,444691.0,15.82,15.84,15.77,15.79,444691.0
2023-08-24 12:00:00,15.79,15.82,15.73,15.79,826968.0,15.79,15.82,15.73,15.79,826968.0
2023-08-24 12:10:00,15.8,15.89,15.79,15.89,616897.0,15.8,15.89,15.79,15.89,616897.0
2023-08-24 12:20:00,15.89,15.92,15.87,15.92,464125.0,15.89,15.92,15.87,15.92,464125.0
2023-08-24 12:30:00,15.91,15.97,15.91,15.96,406130.0,15.91,15.97,15.91,15.96,406130.0
2023-08-24 12:40:00,15.96,16.04,15.95,15.98,562058.0,15.96,16.04,15.95,15.98,562058.0
2023-08-24 12:50:00,15.98,16.0,15.92,15.94,229170.0,15.98,16.0,15.92,15.94,229170.0
2023-08-24 13:00:00,15.94,15.95,15.88,15.89,575537.0,15.94,15.95,15.88,15.89,575537.0
2023-08-24 13:10:00,15.89,15.91,15.85,15.87,245192.0,15.89,15.91,15.85,15.87,245192.0
2023-08-24 13:20:00,15.86,15.9,15.82,15.83,304008.0,15.86,15.9,15.82,15.83,304008.0
2023-08-24 13:30:00,15.82,15.86,15.81,15.84,294878.0,15.82,15.86,15.81,15.84,294878.0
2023-08-24 13:40:00,15.84,15.87,15.81,15.83,653163.0,15.84,15.87,15.81,15.83,653163.0
2023-08-24 13:50:00,15.82,15.85,15.81,15.84,379165.0,15.82,15.85,15.81,15.84,379165.0
2023-08-24 14:00:00,15.85,15.89,15.85,15.86,247032.0,15.85,15.89,15.85,15.86,247032.0
2023-08-24 14:10:00,15.86,15.87,15.82,15.83,403574.0,15.86,15.87,15.82,15.83,403574.0
2023-08-24 14:20:00,15.84,15.85,15.8,15.81,242183.0,15.84,15.85,15.8,15.81,242183.0
2023-08-24 14:30:00,15.81,15.83,15.77,15.78,298169.0,15.81,15.83,15.77,15.78,298169.0
2023-08-24 14:40:00,15.78,15.8,15.75,15.76,321561.0,15.78,15.8,15.75,15.76,321561.0
2023-08-24 14:50:00,15.77,15.8,15.75,15.79,377183.0,15.77,15.8,15.75,15.79,377183.0
2023-08-24 15:00:00,15.8,15.83,15.78,15.79,370773.0,15.8,15.83,15.78,15.79,370773.0
2023-08-24 15:10:00,15.79,15.81,15.77,15.79,206684.0,15.79,15.81,15.77,15.79,206684.0
2023-08-24 15:20:00,15.79,15.81,15.77,15.78,274574.0,15.79,15.81,15.77,15.78,274574.0
2023-08-24 15:30:00,15.79,15.8,15.74,15.75,456525.0,15.79,15.8,15.74,15.75,456525.0
2023-08-24 15:40:00,15.76,15.78,15.73,15.76,397692.0,15.76,15.78,15.73,15.76,397692.0
2023-08-24 15:50:00,15.76,15.78,15.7,15.71,1208600.0,15.76,15.78,15.7,15.71,1208600.0
2023-08-25 09:30:00,15.72,15.85,15.7,15.77,746603.0,15.72,15.85,15.7,15.77,746603.0
2023-08-25 09:40:00,15.77,15.86,15.75,15.81,440551.0,15.77,15.86,15.75,15.81,440551.0
2023-08-25 09:50:00,15.81,15.83,15.72,15.74,253715.0,15.81,15.83,15.72,15.74,253715.0
2023-08-25 10:00:00,15.74,15.8,15.62,15.63,503645.0,15.74,15.8,15.62,15.63,503645.0
2023-08-25 10:10:00,15.63,15.92,15.63,15.79,694636.0,15.63,15.92,15.63,15.79,694636.0
2023-08-25 10:20:00,15.8,15.82,15.63,15.66,513616.0,15.8,15.82,15.63,15.66,513616.0
2023-08-25 10:30:00,15.66,15.75,15.64,15.69,395928.0,15.66,15.75,15.64,15.69,395928.0
2023-08-25 10:40:00,15.69,15.72,15.58,15.61,374212.0,15.69,15.72,15.58,15.61,374212.0
2023-08-25 10:50:00,15.62,15.66,15.54,15.56,371951.0,15.62,15.66,15.54,15.56,371951.0
2023-08-25 11:00:00,15.56,15.66,15.55,15.65,500034.0,15.56,15.66,15.55,15.65,500034.0
2023-08-25 11:10:00,15.66,15.7,15.61,15.68,332746.0,15.66,15.7,15.61,15.68,332746.0
2023-08-25 11:20:00,15.68,15.8,15.66,15.8,282410.0,15.68,15.8,15.66,15.8,282410.0
2023-08-25 11:30:00,15.79,15.85,15.75,15.82,553785.0,15.79,15.85,15.75,15.82,553785.0
2023-08-25 11:40:00,15.83,15.83,15.74,15.78,375788.0,15.83,15.83,15.74,15.78,375788.0
2023-08-25 11:50:00,15.78,15.81,15.68,15.71,377882.0,15.78,15.81,15.68,15.71,377882.0
2023-08-25 12:00:00,15.71,15.74,15.68,15.7,613993.0,15.71,15.74,15.68,15.7,613993.0
2023-08-25 12:10:00,15.7,15.75,15.69,15.73,586023.0,15.7,15.75,15.69,15.73,586023.0
2023-08-25 12:20:00,15.73,15.83,15.71,15.82,587223.0,15.73,15.83,15.71,15.82,587223.0
2023-08-25 12:30:00,15.82,15.9,15.81,15.89,452250.0,15.82,15.9,15.81,15.89,452250.0
2023-08-25 12:40:00,15.89,15.91,15.86,15.89,441512.0,15.89,15.91,15.86,15.89,441512.0
2023-08-25 12:50:00,15.9,15.9,15.82,15.88,354419.0,15.9,15.9,15.82,15.88,354419.0
2023-08-25 13:00:00,15.89,15.89,15.81,15.83,173293.0,15.89,15.89,15.81,15.83,173293.0
2023-08-25 13:10:00,15.83,15.87,15.8,15.83,210423.0,15.83,15.87,15.8,15.83,210423.0
2023-08-25 13:20:00,15.83,15.83,15.76,15.78,177081.0,15.83,15.83,15.76,15.78,177081.0
2023-08-25 13:30:00,15.77,15.79,15.75,15.76,154519.0,15.77,15.79,15.75,15.76,154519.0
2023-08-25 13:40:00,15.77,15.82,15.76,15.79,474040.0,15.77,15.82,15.76,15.79,474040.0
2023-08-25 13:50:00,15.79,15.84,15.79,15.83,153142.0,15.79,15.84,15.79,15.83,153142.0
2023-08-25 14:00:00,15.83,15.85,15.82,15.83,116273.0,15.83,15.85,15.82,15.83,116273.0
2023-08-25 14:10:00,15.84,15.91,15.83,15.9,277691.0,15.84,15.91,15.83,15.9,277691.0
2023-08-25 14:20:00,15.9,15.97,15.9,15.95,327732.0,15.9,15.97,15.9,15.95,327732.0
2023-08-25 14:30:00,15.96,15.98,15.94,15.95,322550.0,15.96,15.98,15.94,15.95,322550.0
2023-08-25 14:40:00,15.95,15.96,15.9,15.95,267922.0,15.95,15.96,15.9,15.95,267922.0
2023-08-25 14:50:00,15.95,15.96,15.94,15.95,108935.0,15.95,15.96,15.94,15.95,108935.0
2023-08-25 15:00:00,15.96,15.99,15.93,15.96,351733.0,15.96,15.99,15.93,15.96,351733.0
2023-08-25 15:10:00,15.95,15.97,15.91,15.95,391110.0,15.95,15.97,15.91,15.95,391110.0
2023-08-25 15:20:00,15.95,15.98,15.94,15.94,252662.0,15.95,15.98,15.94,15.94,252662.0
2023-08-25 15:30:00,15.95,15.96,15.9,15.9,406687.0,15.95,15.96,15.9,15.9,406687.0
2023-08-25 15:40:00,15.91,15.93,15.86,15.87,653652.0,15.91,15.93,15.86,15.87,653652.0
2023-08-25 15:50:00,15.87,15.9,15.85,15.9,1492556.0,15.87,15.9,15.85,15.9,1492556.0
2023-08-28 09:30:00,15.92,16.09,15.82,16.09,793554.0,15.92,16.09,15.82,16.09,793554.0
2023-08-28 09:40:00,16.08,16.09,15.93,16.0,546553.0,16.08,16.09,15.93,16.0,546553.0
2023-08-28 09:50:00,16.0,16.02,15.88,15.96,420665.0,16.0,16.02,15.88,15.96,420665.0
2023-08-28 10:00:00,15.97,16.02,15.93,15.98,306970.0,15.97,16.02,15.93,15.98,306970.0
2023-08-28 10:10:00,15.97,16.04,15.93,15.99,497175.0,15.97,16.04,15.93,15.99,497175.0
2023-08-28 10:20:00,15.99,16.0,15.92,15.97,253087.0,15.99,16.0,15.92,15.97,253087.0
2023-08-28 10:30:00,15.97,15.97,15.88,15.89,219451.0,15.97,15.97,15.88,15.89,219451.0
2023-08-28 10:40:00,15.89,15.9,15.83,15.86,326136.0,15.89,15.9,15.83,15.86,326136.0
2023-08-28 10:50:00,15.86,15.87,15.79,15.82,340229.0,15.86,15.87,15.79,15.82,340229.0
2023-08-28 11:00:00,15.82,15.89,15.82,15.84,267978.0,15.82,15.89,15.82,15.84,267978.0
2023-08-28 11:10:00,15.83,15.87,15.8,15.87,262432.0,15.83,15.87,15.8,15.87,262432.0
2023-08-28 11:20:00,15.87,15.88,15.82,15.83,166173.0,15.87,15.88,15.82,15.83,166173.0
2023-08-28 11:30:00,15.83,15.85,15.81,15.82,258667.0,15.83,15.85,15.81,15.82,258667.0
2023-08-28 11:40:00,15.81,15.83,15.7,15.74,438386.0,15.81,15.83,15.7,15.74,438386.0
2023-08-28 11:50:00,15.74,15.77,15.72,15.76,121044.0,15.74,15.77,15.72,15.76,121044.0
2023-08-28 12:00:00,15.76,15.81,15.75,15.81,208911.0,15.76,15.81,15.75,15.81,208911.0
2023-08-28 12:10:00,15.81,15.82,15.77,15.78,107711.0,15.81,15.82,15.77,15.78,107711.0
2023-08-28 12:20:00,15.78,15.83,15.77,15.83,142973.0,15.78,15.83,15.77,15.83,142973.0
2023-08-28 12:30:00,15.83,15.85,15.8,15.84,178832.0,15.83,15.85,15.8,15.84,178832.0
2023-08-28 12:40:00,15.84,15.89,15.83,15.86,244985.0,15.84,15.89,15.83,15.86,244985.0
2023-08-28 12:50:00,15.87,15.93,15.86,15.93,168863.0,15.87,15.93,15.86,15.93,168863.0
2023-08-28 13:00:00,15.93,15.94,15.9,15.92,247058.0,15.93,15.94,15.9,15.92,247058.0
2023-08-28 13:10:00,15.91,15.93,15.89,15.92,105888.0,15.91,15.93,15.89,15.92,105888.0
2023-08-28 13:20:00,15.92,15.96,15.91,15.93,255516.0,15.92,15.96,15.91,15.93,255516.0
2023-08-28 13:30:00,15.93,15.95,15.88,15.89,180517.0,15.93,15.95,15.88,15.89,180517.0
2023-08-28 13:40:00,15.89,15.9,15.85,15.87,182960.0,15.89,15.9,15.85,15.87,182960.0
2023-08-28 13:50:00,15.87,15.88,15.82,15.85,246089.0,15.87,15.88,15.82,15.85,246089.0
2023-08-28 14:00:00,15.84,15.87,15.83,15.84,175746.0,15.84,15.87,15.83,15.84,175746.0
2023-08-28 14:10:00,15.85,15.87,15.83,15.83,147353.0,15.85,15.87,15.83,15.83,147353.0
2023-08-28 14:20:00,15.83,15.86,15.82,15.83,218335.0,15.83,15.86,15.82,15.83,218335.0
2023-08-28 14:30:00,15.83,15.86,15.81,15.85,574369.0,15.83,15.86,15.81,15.85,574369.0
2023-08-28 14:40:00,15.86,15.88,15.81,15.83,614437.0,15.86,15.88,15.81,15.83,614437.0
2023-08-28 14:50:00,15.83,15.84,15.79,15.83,415552.0,15.83,15.84,15.79,15.83,415552.0
2023-08-28 15:00:00,15.83,15.86,15.8,15.85,307475.0,15.83,15.86,15.8,15.85,307475.0
2023-08-28 15:10:00,15.85,15.86,15.8,15.82,393943.0,15.85,15.86,15.8,15.82,393943.0
2023-08-28 15:20:00,15.82,15.82,15.74,15.76,652343.0,15.82,15.82,15.74,15.76,652343.0
2023-08-28 15:30:00,15.75,15.78,15.74,15.76,354241.0,15.75,15.78,15.74,15.76,354241.0
2023-08-28 15:40:00,15.76,15.8,15.73,15.74,750130.0,15.76,15.8,15.73,15.74,750130.0
2023-08-28 15:50:00,15.74,15.75,15.68,15.72,2304248.0,15.74,15.75,15.68,15.72,2304248.0
2023-08-29 09:30:00,15.59,15.66,15.42,15.59,1182203.0,15.59,15.66,15.42,15.59,1182203.0
2023-08-29 09:40:00,15.59,15.71,15.58,15.7,696566.0,15.59,15.71,15.58,15.7,696566.0
2023-08-29 09:50:00,15.69,15.8,15.67,15.74,473022.0,15.69,15.8,15.67,15.74,473022.0
2023-08-29 10:00:00,15.75,15.85,15.75,15.78,506309.0,15.75,15.85,15.75,15.78,506309.0
2023-08-29 10:10:00,15.78,15.88,15.76,15.86,478368.0,15.78,15.88,15.76,15.86,478368.0
2023-08-29 10:20:00,15.87,15.96,15.86,15.94,411961.0,15.87,15.96,15.86,15.94,411961.0
2023-08-29 10:30:00,15.94,16.08,15.93,16.06,881920.0,15.94,16.08,15.93,16.06,881920.0
2023-08-29 10:40:00,16.05,16.07,15.96,15.97,612010.0,16.05,16.07,15.96,15.97,612010.0
2023-08-29 10:50:00,15.97,16.02,15.91,15.92,341997.0,15.97,16.02,15.91,15.92,341997.0
2023-08-29 11:00:00,15.92,15.95,15.9,15.92,338433.0,15.92,15.95,15.9,15.92,338433.0
2023-08-29 11:10:00,15.93,15.98,15.92,15.93,194048.0,15.93,15.98,15.92,15.93,194048.0
2023-08-29 11:20:00,15.93,15.98,15.92,15.96,341601.0,15.93,15.98,15.92,15.96,341601.0
2023-08-29 11:30:00,15.96,16.04,15.96,16.03,358768.0,15.96,16.04,15.96,16.03,358768.0
2023-08-29 11:40:00,16.03,16.04,16.0,16.02,214242.0,16.03,16.04,16.0,16.02,214242.0
2023-08-29 11:50:00,16.02,16.03,15.97,16.0,228977.0,16.02,16.03,15.97,16.0,228977.0
2023-08-29 12:00:00,15.99,16.03,15.97,16.02,481073.0,15.99,16.03,15.97,16.02,481073.0
2023-08-29 12:10:00,16.03,16.04,16.0,16.02,257225.0,16.03,16.04,16.0,16.02,257225.0
2023-08-29 12:20:00,16.02,16.05,16.01,16.04,195255.0,16.02,16.05,16.01,16.04,195255.0
2023-08-29 12:30:00,16.04,16.05,16.0,16.02,202849.0,16.04,16.05,16.0,16.02,202849.0
2023-08-29 12:40:00,16.01,16.03,15.99,16.02,197894.0,16.01,16.03,15.99,16.02,197894.0
2023-08-29 12:50:00,16.02,16.02,15.97,15.98,214643.0,16.02,16.02,15.97,15.98,214643.0
2023-08-29 13:00:00,15.98,16.0,15.97,16.0,152624.0,15.98,16.0,15.97,16.0,152624.0
2023-08-29 13:10:00,16.0,16.0,15.94,15.95,296307.0,16.0,16.0,15.94,15.95,296307.0
2023-08-29 13:20:00,15.95,15.97,15.94,15.96,140911.0,15.95,15.97,15.94,15.96,140911.0
2023-08-29 13:30:00,15.97,16.0,15.95,16.0,198382.0,15.97,16.0,15.95,16.0,198382.0
2023-08-29 13:40:00,16.0,16.01,15.97,16.0,235275.0,16.0,16.01,15.97,16.0,235275.0
2023-08-29 13:50:00,16.0,16.0,15.93,15.94,264981.0,16.0,16.0,15.93,15.94,264981.0
2023-08-29 14:00:00,15.95,16.06,15.94,16.05,569097.0,15.95,16.06,15.94,16.05,569097.0
2023-08-29 14:10:00,16.05,16.1,16.03,16.09,740551.0,16.05,16.1,16.03,16.09,740551.0
2023-08-29 14:20:00,16.09,16.12,16.08,16.1,439005.0,16.09,16.12,16.08,16.1,439005.0
2023-08-29 14:30:00,16.11,16.11,16.07,16.09,278127.0,16.11,16.11,16.07,16.09,278127.0
2023-08-29 14:40:00,16.09,16.1,16.06,16.07,168840.0,16.09,16.1,16.06,16.07,168840.0
2023-08-29 14:50:00,16.06,16.12,16.06,16.09,284648.0,16.06,16.12,16.06,16.09,284648.0
2023-08-29 15:00:00,16.09,16.09,16.05,16.07,345522.0,16.09,16.09,16.05,16.07,345522.0
2023-08-29 15:10:00,16.07,16.08,16.02,16.04,289976.0,16.07,16.08,16.02,16.04,289976.0
2023-08-29 15:20:00,16.04,16.05,16.0,16.02,269245.0,16.04,16.05,16.0,16.02,269245.0
2023-08-29 15:30:00,16.02,16.06,16.01,16.04,384028.0,16.02,16.06,16.01,16.04,384028.0
2023-08-29 15:40:00,16.04,16.06,16.02,16.06,422640.0,16.04,16.06,16.02,16.06,422640.0
2023-08-29 15:50:00,16.06,16.07,16.03,16.04,1060581.0,16.06,16.07,16.03,16.04,1060581.0
2023-08-30 09:30:00,16.17,16.2,16.01,16.1,1309074.0,16.17,16.2,16.01,16.1,1309074.0
2023-08-30 09:40:00,16.1,16.24,15.97,15.99,1341170.0,16.1,16.24,15.97,15.99,1341170.0
2023-08-30 09:50:00,15.99,16.17,15.97,16.11,561818.0,15.99,16.17,15.97,16.11,561818.0
2023-08-30 10:00:00,16.11,16.19,16.1,16.17,632087.0,16.11,16.19,16.1,16.17,632087.0
2023-08-30 10:10:00,16.17,16.17,16.04,16.05,449098.0,16.17,16.17,16.04,16.05,449098.0
2023-08-30 10:20:00,16.05,16.07,15.9,15.93,856363.0,16.05,16.07,15.9,15.93,856363.0
2023-08-30 10:30:00,15.93,16.01,15.92,15.96,682315.0,15.93,16.01,15.92,15.96,682315.0
2023-08-30 10:40:00,15.96,16.05,15.94,16.05,518777.0,15.96,16.05,15.94,16.05,518777.0
2023-08-30 10:50:00,16.05,16.09,16.03,16.08,605972.0,16.05,16.09,16.03,16.08,605972.0
2023-08-30 11:00:00,16.07,16.11,16.03,16.07,518381.0,16.07,16.11,16.03,16.07,518381.0
2023-08-30 11:10:00,16.07,16.1,16.02,16.07,396459.0,16.07,16.1,16.02,16.07,396459.0
2023-08-30 11:20:00,16.07,16.07,15.99,16.03,292577.0,16.07,16.07,15.99,16.03,292577.0
2023-08-30 11:30:00,16.03,16.05,16.0,16.03,211081.0,16.03,16.05,16.0,16.03,211081.0
2023-08-30 11:40:00,16.03,16.04,16.0,16.01,251884.0,16.03,16.04,16.0,16.01,251884.0
2023-08-30 11:50:00,16.02,16.04,16.0,16.03,212645.0,16.02,16.04,16.0,16.03,212645.0
2023-08-30 12:00:00,16.03,16.06,16.02,16.05,176127.0,16.03,16.06,16.02,16.05,176127.0
2023-08-30 12:10:00,16.06,16.06,15.97,15.97,275315.0,16.06,16.06,15.97,15.97,275315.0
2023-08-30 12:20:00,15.98,16.04,15.96,16.04,248485.0,15.98,16.04,15.96,16.04,248485.0
2023-08-30 12:30:00,16.04,16.06,15.99,16.0,268417.0,16.04,16.06,15.99,16.0,268417.0
2023-08-30 12:40:00,16.0,16.04,16.0,16.03,211011.0,16.0,16.04,16.0,16.03,211011.0
2023-08-30 12:50:00,16.03,16.03,15.95,15.95,242003.0,16.03,16.03,15.95,15.95,242003.0
2023-08-30 13:00:00,15.95,15.96,15.92,15.93,282476.0,15.95,15.96,15.92,15.93,282476.0
2023-08-30 13:10:00,15.92,15.94,15.9,15.93,378655.0,15.92,15.94,15.9,15.93,378655.0
2023-08-30 13:20:00,15.93,15.94,15.91,15.93,191109.0,15.93,15.94,15.91,15.93,191109.0
2023-08-30 13:30:00,15.92,15.96,15.92,15.94,170520.0,15.92,15.96,15.92,15.94,170520.0
2023-08-30 13:40:00,15.95,15.95,15.91,15.94,253257.0,15.95,15.95,15.91,15.94,253257.0
2023-08-30 13:50:00,15.94,15.94,15.89,15.92,176406.0,15.94,15.94,15.89,15.92,176406.0
2023-08-30 14:00:00,15.91,15.93,15.88,15.89,307681.0,15.91,15.93,15.88,15.89,307681.0
2023-08-30 14:10:00,15.9,15.93,15.88,15.92,343947.0,15.9,15.93,15.88,15.92,343947.0
2023-08-30 14:20:00,15.92,15.93,15.89,15.9,246685.0,15.92,15.93,15.89,15.9,246685.0
2023-08-30 14:30:00,15.9,15.91,15.88,15.89,191928.0,15.9,15.91,15.88,15.89,191928.0
2023-08-30 14:40:00,15.89,15.92,15.88,15.91,225312.0,15.89,15.92,15.88,15.91,225312.0
2023-08-30 14:50:00,15.9,15.92,15.89,15.92,158957.0,15.9,15.92,15.89,15.92,158957.0
2023-08-30 15:00:00,15.91,15.92,15.9,15.92,154825.0,15.91,15.92,15.9,15.92,154825.0
2023-08-30 15:10:00,15.92,15.92,15.88,15.89,167824.0,15.92,15.92,15.88,15.89,167824.0
2023-08-30 15:20:00,15.89,15.89,15.83,15.86,413147.0,15.89,15.89,15.83,15.86,413147.0
2023-08-30 15:30:00,15.85,15.89,15.85,15.87,401951.0,15.85,15.89,15.85,15.87,401951.0
2023-08-30 15:40:00,15.87,15.89,15.85,15.87,480256.0,15.87,15.89,15.85,15.87,480256.0
2023-08-30 15:50:00,15.87,15.88,15.85,15.87,1049986.0,15.87,15.88,15.85,15.87,1049986.0
2023-08-31 09:30:00,15.85,15.91,15.69,15.85,883658.0,15.85,15.91,15.69,15.85,883658.0
2023-08-31 09:40:00,15.84,15.85,15.71,15.77,426848.0,15.84,15.85,15.71,15.77,426848.0
2023-08-31 09:50:00,15.78,15.84,15.75,15.82,423359.0,15.78,15.84,15.75,15.82,423359.0
2023-08-31 10:00:00,15.81,15.85,15.77,15.84,228388.0,15.81,15.85,15.77,15.84,228388.0
2023-08-31 10:10:00,15.84,15.92,15.8,15.89,317429.0,15.84,15.92,15.8,15.89,317429.0
2023-08-31 10:20:00,15.9,15.94,15.85,15.92,236444.0,15.9,15.94,15.85,15.92,236444.0
2023-08-31 10:30:00,15.92,15.95,15.89,15.94,272819.0,15.92,15.95,15.89,15.94,272819.0
2023-08-31 10:40:00,15.94,15.94,15.86,15.88,199535.0,15.94,15.94,15.86,15.88,199535.0
2023-08-31 10:50:00,15.89,15.92,15.86,15.91,239985.0,15.89,15.92,15.86,15.91,239985.0
2023-08-31 11:00:00,15.91,15.92,15.84,15.87,184084.0,15.91,15.92,15.84,15.87,184084.0
2023-08-31 11:10:00,15.87,15.91,15.86,15.9,148757.0,15.87,15.91,15.86,15.9,148757.0
2023-08-31 11:20:00,15.89,16.04,15.88,15.99,734375.0,15.89,16.04,15.88,15.99,734375.0
2023-08-31 11:30:00,15.99,16.0,15.93,15.96,243222.0,15.99,16.0,15.93,15.96,243222.0
2023-08-31 11:40:00,15.96,15.98,15.95,15.95,212185.0,15.96,15.98,15.95,15.95,212185.0
2023-08-31 11:50:00,15.96,16.0,15.95,15.99,149514.0,15.96,16.0,15.95,15.99,149514.0
2023-08-31 12:00:00,15.98,15.99,15.94,15.99,145937.0,15.98,15.99,15.94,15.99,145937.0
2023-08-31 12:10:00,15.99,16.0,15.9,15.91,263767.0,15.99,16.0,15.9,15.91,263767.0
2023-08-31 12:20:00,15.9,15.9,15.81,15.83,295199.0,15.9,15.9,15.81,15.83,295199.0
2023-08-31 12:30:00,15.83,15.85,15.81,15.84,211522.0,15.83,15.85,15.81,15.84,211522.0
2023-08-31 12:40:00,15.84,15.84,15.77,15.78,135627.0,15.84,15.84,15.77,15.78,135627.0
2023-08-31 12:50:00,15.77,15.83,15.77,15.82,147024.0,15.77,15.83,15.77,15.82,147024.0
2023-08-31 13:00:00,15.81,15.84,15.79,15.81,162059.0,15.81,15.84,15.79,15.81,162059.0
2023-08-31 13:10:00,15.8,15.84,15.8,15.83,125083.0,15.8,15.84,15.8,15.83,125083.0
2023-08-31 13:20:00,15.84,15.87,15.83,15.85,217357.0,15.84,15.87,15.83,15.85,217357.0
2023-08-31 13:30:00,15.86,15.86,15.8,15.81,161124.0,15.86,15.86,15.8,15.81,161124.0
2023-08-31 13:40:00,15.81,15.83,15.8,15.81,127751.0,15.81,15.83,15.8,15.81,127751.0
2023-08-31 13:50:00,15.82,15.82,15.76,15.78,115517.0,15.82,15.82,15.76,15.78,115517.0
2023-08-31 14:00:00,15.77,15.8,15.77,15.78,172575.0,15.77,15.8,15.77,15.78,172575.0
2023-08-31 14:10:00,15.78,15.82,15.78,15.81,152194.0,15.78,15.82,15.78,15.81,152194.0
2023-08-31 14:20:00,15.82,15.83,15.8,15.81,120888.0,15.82,15.83,15.8,15.81,120888.0
2023-08-31 14:30:00,15.8,15.83,15.78,15.82,230711.0,15.8,15.83,15.78,15.82,230711.0
2023-08-31 14:40:00,15.83,15.86,15.81,15.84,174554.0,15.83,15.86,15.81,15.84,174554.0
2023-08-31 14:50:00,15.84,15.85,15.8,15.83,142214.0,15.84,15.85,15.8,15.83,142214.0
2023-08-31 15:00:00,15.83,15.86,15.82,15.85,197521.0,15.83,15.86,15.82,15.85,197521.0
2023-08-31 15:10:00,15.85,15.87,15.82,15.87,297182.0,15.85,15.87,15.82,15.87,297182.0
2023-08-31 15:20:00,15.87,15.88,15.84,15.88,417672.0,15.87,15.88,15.84,15.88,417672.0
2023-08-31 15:30:00,15.88,15.9,15.86,15.87,434936.0,15.88,15.9,15.86,15.87,434936.0
2023-08-31 15:40:00,15.87,15.9,15.83,15.84,771551.0,15.87,15.9,15.83,15.84,771551.0
2023-08-31 15:50:00,15.83,15.85,15.76,15.81,2902753.0,15.83,15.85,15.76,15.81,2902753.0
2023-09-01 09:30:00,15.83,16.06,15.79,15.87,1458158.0,15.83,16.06,15.79,15.87,1458158.0
2023-09-01 09:40:00,15.87,15.93,15.8,15.88,496669.0,15.87,15.93,15.8,15.88,496669.0
2023-09-01 09:50:00,15.88,15.91,15.82,15.9,400799.0,15.88,15.91,15.82,15.9,400799.0
2023-09-01 10:00:00,15.89,15.91,15.82,15.9,377993.0,15.89,15.91,15.82,15.9,377993.0
2023-09-01 10:10:00,15.89,15.94,15.87,15.93,309472.0,15.89,15.94,15.87,15.93,309472.0
2023-09-01 10:20:00,15.94,15.94,15.85,15.91,325930.0,15.94,15.94,15.85,15.91,325930.0
2023-09-01 10:30:00,15.91,15.92,15.86,15.9,235817.0,15.91,15.92,15.86,15.9,235817.0
2023-09-01 10:40:00,15.89,15.9,15.8,15.82,319312.0,15.89,15.9,15.8,15.82,319312.0
2023-09-01 10:50:00,15.82,15.82,15.71,15.74,411031.0,15.82,15.82,15.71,15.74,411031.0
2023-09-01 11:00:00,15.74,15.75,15.66,15.68,450126.0,15.74,15.75,15.66,15.68,450126.0
2023-09-01 11:10:00,15.67,15.74,15.66,15.74,379107.0,15.67,15.74,15.66,15.74,379107.0
2023-09-01 11:20:00,15.74,15.74,15.69,15.71,231433.0,15.74,15.74,15.69,15.71,231433.0
2023-09-01 11:30:00,15.71,15.72,15.64,15.66,221379.0,15.71,15.72,15.64,15.66,221379.0
2023-09-01 11:40:00,15.65,15.68,15.6,15.61,307741.0,15.65,15.68,15.6,15.61,307741.0
2023-09-01 11:50:00,15.6,15.64,15.58,15.62,295836.0,15.6,15.64,15.58,15.62,295836.0
2023-09-01 12:00:00,15.63,15.66,15.6,15.64,240210.0,15.63,15.66,15.6,15.64,240210.0
2023-09-01 12:10:00,15.64,15.7,15.63,15.69,437622.0,15.64,15.7,15.63,15.69,437622.0
2023-09-01 12:20:00,15.69,15.72,15.66,15.71,279255.0,15.69,15.72,15.66,15.71,279255.0
2023-09-01 12:30:00,15.71,15.74,15.7,15.73,273877.0,15.71,15.74,15.7,15.73,273877.0
2023-09-01 12:40:00,15.74,15.75,15.7,15.71,527477.0,15.74,15.75,15.7,15.71,527477.0
2023-09-01 12:50:00,15.71,15.76,15.7,15.75,222807.0,15.71,15.76,15.7,15.75,222807.0
2023-09-01 13:00:00,15.75,15.85,15.74,15.81,409815.0,15.75,15.85,15.74,15.81,409815.0
2023-09-01 13:10:00,15.82,15.85,15.81,15.85,214429.0,15.82,15.85,15.81,15.85,214429.0
2023-09-01 13:20:00,15.84,15.85,15.77,15.81,241677.0,15.84,15.85,15.77,15.81,241677.0
2023-09-01 13:30:00,15.8,15.84,15.79,15.83,208374.0,15.8,15.84,15.79,15.83,208374.0
2023-09-01 13:40:00,15.83,15.83,15.77,15.78,134479.0,15.83,15.83,15.77,15.78,134479.0
2023-09-01 13:50:00,15.78,15.78,15.75,15.77,147808.0,15.78,15.78,15.75,15.77,147808.0
2023-09-01 14:00:00,15.76,15.78,15.75,15.77,72363.0,15.76,15.78,15.75,15.77,72363.0
2023-09-01 14:10:00,15.78,15.78,15.73,15.76,191074.0,15.78,15.78,15.73,15.76,191074.0
2023-09-01 14:20:00,15.76,15.76,15.67,15.68,220455.0,15.76,15.76,15.67,15.68,220455.0
2023-09-01 14:30:00,15.68,15.69,15.65,15.68,250822.0,15.68,15.69,15.65,15.68,250822.0
2023-09-01 14:40:00,15.68,15.7,15.66,15.69,293564.0,15.68,15.7,15.66,15.69,293564.0
2023-09-01 14:50:00,15.69,15.71,15.68,15.71,124147.0,15.69,15.71,15.68,15.71,124147.0
2023-09-01 15:00:00,15.71,15.72,15.68,15.72,251817.0,15.71,15.72,15.68,15.72,251817.0
2023-09-01 15:10:00,15.72,15.75,15.7,15.74,284128.0,15.72,15.75,15.7,15.74,284128.0
2023-09-01 15:20:00,15.74,15.77,15.74,15.76,324977.0,15.74,15.77,15.74,15.76,324977.0
2023-09-01 15:30:00,15.77,15.78,15.73,15.76,469389.0,15.77,15.78,15.73,15.76,469389.0
2023-09-01 15:40:00,15.76,15.76,15.72,15.74,436212.0,15.76,15.76,15.72,15.74,436212.0
2023-09-01 15:50:00,15.75,15.75,15.72,15.73,1602303.0,15.75,15.75,15.72,15.73,1602303.0
2023-09-05 09:30:00,15.57,15.57,15.19,15.2,2632590.0,15.57,15.57,15.19,15.2,2632590.0
2023-09-05 09:40:00,15.2,15.28,15.0,15.0,1723603.0,15.2,15.28,15.0,15.0,1723603.0
2023-09-05 09:50:00,15.01,15.05,14.92,14.96,1495229.0,15.01,15.05,14.92,14.96,1495229.0
2023-09-05 10:00:00,14.96,15.06,14.94,15.03,1362972.0,14.96,15.06,14.94,15.03,1362972.0
2023-09-05 10:10:00,15.04,15.25,15.03,15.23,1205987.0,15.04,15.25,15.03,15.23,1205987.0
2023-09-05 10:20:00,15.23,15.38,15.21,15.31,973317.0,15.23,15.38,15.21,15.31,973317.0
2023-09-05 10:30:00,15.3,15.4,15.28,15.37,936790.0,15.3,15.4,15.28,15.37,936790.0
2023-09-05 10:40:00,15.38,15.45,15.35,15.39,732589.0,15.38,15.45,15.35,15.39,732589.0
2023-09-05 10:50:00,15.39,15.48,15.39,15.46,1208060.0,15.39,15.48,15.39,15.46,1208060.0
2023-09-05 11:00:00,15.46,15.47,15.37,15.46,562645.0,15.46,15.47,15.37,15.46,562645.0
2023-09-05 11:10:00,15.46,15.55,15.46,15.54,534228.0,15.46,15.55,15.46,15.54,534228.0
2023-09-05 11:20:00,15.54,15.57,15.5,15.52,512122.0,15.54,15.57,15.5,15.52,512122.0
2023-09-05 11:30:00,15.52,15.53,15.43,15.44,343834.0,15.52,15.53,15.43,15.44,343834.0
2023-09-05 11:40:00,15.45,15.46,15.4,15.42,516886.0,15.45,15.46,15.4,15.42,516886.0
2023-09-05 11:50:00,15.41,15.45,15.33,15.33,642119.0,15.41,15.45,15.33,15.33,642119.0
2023-09-05 12:00:00,15.34,15.4,15.31,15.34,429334.0,15.34,15.4,15.31,15.34,429334.0
2023-09-05 12:10:00,15.35,15.37,15.32,15.36,339324.0,15.35,15.37,15.32,15.36,339324.0
2023-09-05 12:20:00,15.35,15.38,15.32,15.36,259873.0,15.35,15.38,15.32,15.36,259873.0
2023-09-05 12:30:00,15.36,15.41,15.35,15.39,321373.0,15.36,15.41,15.35,15.39,321373.0
2023-09-05 12:40:00,15.39,15.42,15.37,15.41,643962.0,15.39,15.42,15.37,15.41,643962.0
2023-09-05 12:50:00,15.41,15.43,15.35,15.36,472890.0,15.41,15.43,15.35,15.36,472890.0
2023-09-05 13:00:00,15.36,15.37,15.26,15.27,439612.0,15.36,15.37,15.26,15.27,439612.0
2023-09-05 13:10:00,15.26,15.3,15.23,15.26,619622.0,15.26,15.3,15.23,15.26,619622.0
2023-09-05 13:20:00,15.25,15.28,15.22,15.26,435659.0,15.25,15.28,15.22,15.26,435659.0
2023-09-05 13:30:00,15.27,15.33,15.25,15.31,333483.0,15.27,15.33,15.25,15.31,333483.0
2023-09-05 13:40:00,15.31,15.35,15.31,15.33,249893.0,15.31,15.35,15.31,15.33,249893.0
2023-09-05 13:50:00,15.33,15.35,15.31,15.34,284679.0,15.33,15.35,15.31,15.34,284679.0
2023-09-05 14:00:00,15.34,15.36,15.27,15.29,256942.0,15.34,15.36,15.27,15.29,256942.0
2023-09-05 14:10:00,15.29,15.3,15.27,15.28,275823.0,15.29,15.3,15.27,15.28,275823.0
2023-09-05 14:20:00,15.28,15.31,15.27,15.31,299958.0,15.28,15.31,15.27,15.31,299958.0
2023-09-05 14:30:00,15.31,15.32,15.24,15.25,379135.0,15.31,15.32,15.24,15.25,379135.0
2023-09-05 14:40:00,15.25,15.3,15.23,15.29,411912.0,15.25,15.3,15.23,15.29,411912.0
2023-09-05 14:50:00,15.29,15.29,15.28,15.29,122582.0,15.29,15.29,15.28,15.29,122582.0
2023-09-05 15:00:00,15.28,15.29,15.22,15.23,412030.0,15.28,15.29,15.22,15.23,412030.0
2023-09-05 15:10:00,15.22,15.27,15.21,15.27,482885.0,15.22,15.27,15.21,15.27,482885.0
2023-09-05 15:20:00,15.26,15.3,15.26,15.29,398287.0,15.26,15.3,15.26,15.29,398287.0
2023-09-05 15:30:00,15.3,15.4,15.29,15.38,625296.0,15.3,15.4,15.29,15.38,625296.0
2023-09-05 15:40:00,15.38,15.42,15.34,15.34,928409.0,15.38,15.42,15.34,15.34,928409.0
2023-09-05 15:50:00,15.35,15.38,15.34,15.37,1752131.0,15.35,15.38,15.34,15.37,1752131.0
2023-09-06 09:30:00,15.11,15.28,15.03,15.21,1680473.0,15.11,15.28,15.03,15.21,1680473.0
2023-09-06 09:40:00,15.21,15.37,15.2,15.3,762670.0,15.21,15.37,15.2,15.3,762670.0
2023-09-06 09:50:00,15.29,15.33,15.23,15.3,670350.0,15.29,15.33,15.23,15.3,670350.0
2023-09-06 10:00:00,15.3,15.33,15.19,15.31,825836.0,15.3,15.33,15.19,15.31,825836.0
2023-09-06 10:10:00,15.32,15.36,15.28,15.3,617378.0,15.32,15.36,15.28,15.3,617378.0
2023-09-06 10:20:00,15.3,15.31,15.2,15.2,285403.0,15.3,15.31,15.2,15.2,285403.0
2023-09-06 10:30:00,15.21,15.33,15.2,15.31,423435.0,15.21,15.33,15.2,15.31,423435.0
2023-09-06 10:40:00,15.31,15.34,15.24,15.24,520095.0,15.31,15.34,15.24,15.24,520095.0
2023-09-06 10:50:00,15.25,15.28,15.21,15.24,363246.0,15.25,15.28,15.21,15.24,363246.0
2023-09-06 11:00:00,15.25,15.25,15.14,15.21,416570.0,15.25,15.25,15.14,15.21,416570.0
2023-09-06 11:10:00,15.21,15.27,15.18,15.27,496580.0,15.21,15.27,15.18,15.27,496580.0
2023-09-06 11:20:00,15.27,15.27,15.21,15.24,158515.0,15.27,15.27,15.21,15.24,158515.0
2023-09-06 11:30:00,15.23,15.27,15.21,15.22,353952.0,15.23,15.27,15.21,15.22,353952.0
2023-09-06 11:40:00,15.23,15.23,15.16,15.18,337598.0,15.23,15.23,15.16,15.18,337598.0
2023-09-06 11:50:00,15.18,15.2,15.12,15.18,304695.0,15.18,15.2,15.12,15.18,304695.0
2023-09-06 12:00:00,15.18,15.21,15.15,15.18,299453.0,15.18,15.21,15.15,15.18,299453.0
2023-09-06 12:10:00,15.18,15.2,15.16,15.2,247126.0,15.18,15.2,15.16,15.2,247126.0
2023-09-06 12:20:00,15.2,15.23,15.17,15.21,289001.0,15.2,15.23,15.17,15.21,289001.0
2023-09-06 12:30:00,15.21,15.28,15.19,15.27,246113.0,15.21,15.28,15.19,15.27,246113.0
2023-09-06 12:40:00,15.27,15.27,15.2,15.21,218679.0,15.27,15.27,15.2,15.21,218679.0
2023-09-06 12:50:00,15.2,15.25,15.2,15.25,239811.0,15.2,15.25,15.2,15.25,239811.0
2023-09-06 13:00:00,15.25,15.26,15.22,15.24,206416.0,15.25,15.26,15.22,15.24,206416.0
2023-09-06 13:10:00,15.25,15.31,15.23,15.31,199931.0,15.25,15.31,15.23,15.31,199931.0
2023-09-06 13:20:00,15.31,15.32,15.28,15.31,252976.0,15.31,15.32,15.28,15.31,252976.0
2023-09-06 13:30:00,15.32,15.33,15.29,15.31,221673.0,15.32,15.33,15.29,15.31,221673.0
2023-09-06 13:40:00,15.31,15.38,15.31,15.37,223310.0,15.31,15.38,15.31,15.37,223310.0
2023-09-06 13:50:00,15.37,15.41,15.34,15.39,350731.0,15.37,15.41,15.34,15.39,350731.0
2023-09-06 14:00:00,15.4,15.42,15.38,15.4,314494.0,15.4,15.42,15.38,15.4,314494.0
2023-09-06 14:10:00,15.39,15.44,15.38,15.43,306402.0,15.39,15.44,15.38,15.43,306402.0
2023-09-06 14:20:00,15.44,15.47,15.43,15.45,398963.0,15.44,15.47,15.43,15.45,398963.0
2023-09-06 14:30:00,15.44,15.46,15.43,15.46,228111.0,15.44,15.46,15.43,15.46,228111.0
2023-09-06 14:40:00,15.46,15.49,15.43,15.48,241498.0,15.46,15.49,15.43,15.48,241498.0
2023-09-06 14:50:00,15.49,15.49,15.42,15.44,327909.0,15.49,15.49,15.42,15.44,327909.0
2023-09-06 15:00:00,15.44,15.44,15.42,15.44,197553.0,15.44,15.44,15.42,15.44,197553.0
2023-09-06 15:10:00,15.44,15.48,15.42,15.46,382784.0,15.44,15.48,15.42,15.46,382784.0
2023-09-06 15:20:00,15.46,15.49,15.45,15.47,236870.0,15.46,15.49,15.45,15.47,236870.0
2023-09-06 15:30:00,15.46,15.48,15.44,15.46,456278.0,15.46,15.48,15.44,15.46,456278.0
2023-09-06 15:40:00,15.46,15.48,15.45,15.46,399528.0,15.46,15.48,15.45,15.46,399528.0
2023-09-06 15:50:00,15.45,15.47,15.43,15.43,1373116.0,15.45,15.47,15.43,15.43,1373116.0
2023-09-07 09:30:00,15.25,15.26,15.05,15.15,1010466.0,15.25,15.26,15.05,15.15,1010466.0
2023-09-07 09:40:00,15.14,15.18,15.09,15.17,401124.0,15.14,15.18,15.09,15.17,401124.0
2023-09-07 09:50:00,15.17,15.19,15.09,15.16,288858.0,15.17,15.19,15.09,15.16,288858.0
2023-09-07 10:00:00,15.15,15.18,15.11,15.14,256187.0,15.15,15.18,15.11,15.14,256187.0
2023-09-07 10:10:00,15.15,15.26,15.15,15.2,364826.0,15.15,15.26,15.15,15.2,364826.0
2023-09-07 10:20:00,15.21,15.24,15.16,15.2,247338.0,15.21,15.24,15.16,15.2,247338.0
2023-09-07 10:30:00,15.19,15.23,15.12,15.2,402078.0,15.19,15.23,15.12,15.2,402078.0
2023-09-07 10:40:00,15.21,15.28,15.18,15.27,374887.0,15.21,15.28,15.18,15.27,374887.0
2023-09-07 10:50:00,15.26,15.29,15.22,15.23,292190.0,15.26,15.29,15.22,15.23,292190.0
2023-09-07 11:00:00,15.23,15.23,15.15,15.16,340154.0,15.23,15.23,15.15,15.16,340154.0
2023-09-07 11:10:00,15.17,15.19,15.11,15.13,310814.0,15.17,15.19,15.11,15.13,310814.0
2023-09-07 11:20:00,15.13,15.13,15.06,15.09,582505.0,15.13,15.13,15.06,15.09,582505.0
2023-09-07 11:30:00,15.09,15.13,15.05,15.06,407943.0,15.09,15.13,15.05,15.06,407943.0
2023-09-07 11:40:00,15.05,15.07,15.0,15.0,428748.0,15.05,15.07,15.0,15.0,428748.0
2023-09-07 11:50:00,15.01,15.05,15.0,15.01,389998.0,15.01,15.05,15.0,15.01,389998.0
2023-09-07 12:00:00,15.01,15.14,14.98,15.13,842159.0,15.01,15.14,14.98,15.13,842159.0
2023-09-07 12:10:00,15.12,15.17,15.1,15.16,364999.0,15.12,15.17,15.1,15.16,364999.0
2023-09-07 12:20:00,15.16,15.21,15.13,15.19,285389.0,15.16,15.21,15.13,15.19,285389.0
2023-09-07 12:30:00,15.19,15.2,15.14,15.19,433685.0,15.19,15.2,15.14,15.19,433685.0
2023-09-07 12:40:00,15.18,15.21,15.1,15.11,430988.0,15.18,15.21,15.1,15.11,430988.0
2023-09-07 12:50:00,15.1,15.16,15.09,15.14,230783.0,15.1,15.16,15.09,15.14,230783.0
2023-09-07 13:00:00,15.15,15.2,15.14,15.15,256517.0,15.15,15.2,15.14,15.15,256517.0
2023-09-07 13:10:00,15.15,15.2,15.13,15.19,251708.0,15.15,15.2,15.13,15.19,251708.0
2023-09-07 13:20:00,15.2,15.2,15.17,15.18,149064.0,15.2,15.2,15.17,15.18,149064.0
2023-09-07 13:30:00,15.18,15.18,15.09,15.13,259312.0,15.18,15.18,15.09,15.13,259312.0
2023-09-07 13:40:00,15.14,15.16,15.12,15.15,203547.0,15.14,15.16,15.12,15.15,203547.0
2023-09-07 13:50:00,15.16,15.26,15.15,15.25,420281.0,15.16,15.26,15.15,15.25,420281.0
2023-09-07 14:00:00,15.25,15.33,15.24,15.3,419117.0,15.25,15.33,15.24,15.3,419117.0
2023-09-07 14:10:00,15.3,15.35,15.28,15.31,402888.0,15.3,15.35,15.28,15.31,402888.0
2023-09-07 14:20:00,15.31,15.31,15.24,15.25,310673.0,15.31,15.31,15.24,15.25,310673.0
2023-09-07 14:30:00,15.24,15.25,15.22,15.23,261642.0,15.24,15.25,15.22,15.23,261642.0
2023-09-07 14:40:00,15.22,15.26,15.22,15.25,222524.0,15.22,15.26,15.22,15.25,222524.0
2023-09-07 14:50:00,15.25,15.28,15.24,15.27,247404.0,15.25,15.28,15.24,15.27,247404.0
2023-09-07 15:00:00,15.27,15.27,15.22,15.24,180335.0,15.27,15.27,15.22,15.24,180335.0
2023-09-07 15:10:00,15.24,15.29,15.23,15.28,361163.0,15.24,15.29,15.23,15.28,361163.0
2023-09-07 15:20:00,15.27,15.32,15.24,15.31,486596.0,15.27,15.32,15.24,15.31,486596.0
2023-09-07 15:30:00,15.31,15.31,15.27,15.29,816522.0,15.31,15.31,15.27,15.29,816522.0
2023-09-07 15:40:00,15.29,15.36,15.28,15.32,497615.0,15.29,15.36,15.28,15.32,497615.0
2023-09-07 15:50:00,15.33,15.35,15.29,15.29,1188009.0,15.33,15.35,15.29,15.29,1188009.0
2023-09-08 09:30:00,15.21,15.37,15.09,15.36,739678.0,15.21,15.37,15.09,15.36,739678.0
2023-09-08 09:40:00,15.37,15.39,15.28,15.38,381804.0,15.37,15.39,15.28,15.38,381804.0
2023-09-08 09:50:00,15.38,15.4,15.28,15.36,232245.0,15.38,15.4,15.28,15.36,232245.0
2023-09-08 10:00:00,15.36,15.5,15.36,15.46,401750.0,15.36,15.5,15.36,15.46,401750.0
2023-09-08 10:10:00,15.46,15.52,15.45,15.48,329943.0,15.46,15.52,15.45,15.48,329943.0
2023-09-08 10:20:00,15.48,15.52,15.44,15.45,387505.0,15.48,15.52,15.44,15.45,387505.0
2023-09-08 10:30:00,15.46,15.48,15.35,15.36,250949.0,15.46,15.48,15.35,15.36,250949.0
2023-09-08 10:40:00,15.36,15.39,15.31,15.33,233813.0,15.36,15.39,15.31,15.33,233813.0
2023-09-08 10:50:00,15.34,15.36,15.24,15.26,492515.0,15.34,15.36,15.24,15.26,492515.0
2023-09-08 11:00:00,15.25,15.3,15.23,15.25,242079.0,15.25,15.3,15.23,15.25,242079.0
2023-09-08 11:10:00,15.26,15.37,15.24,15.32,304390.0,15.26,15.37,15.24,15.32,304390.0
2023-09-08 11:20:00,15.31,15.35,15.29,15.33,221068.0,15.31,15.35,15.29,15.33,221068.0
2023-09-08 11:30:00,15.33,15.36,15.26,15.27,267145.0,15.33,15.36,15.26,15.27,267145.0
2023-09-08 11:40:00,15.27,15.3,15.24,15.26,267641.0,15.27,15.3,15.24,15.26,267641.0
2023-09-08 11:50:00,15.25,15.28,15.23,15.25,209855.0,15.25,15.28,15.23,15.25,209855.0
2023-09-08 12:00:00,15.26,15.27,15.2,15.24,291227.0,15.26,15.27,15.2,15.24,291227.0
2023-09-08 12:10:00,15.25,15.27,15.22,15.26,136458.0,15.25,15.27,15.22,15.26,136458.0
2023-09-08 12:20:00,15.26,15.27,15.22,15.27,147916.0,15.26,15.27,15.22,15.27,147916.0
2023-09-08 12:30:00,15.27,15.29,15.24,15.29,159331.0,15.27,15.29,15.24,15.29,159331.0
2023-09-08 12:40:00,15.29,15.3,15.27,15.28,84025.0,15.29,15.3,15.27,15.28,84025.0
2023-09-08 12:50:00,15.27,15.32,15.26,15.31,283117.0,15.27,15.32,15.26,15.31,283117.0
2023-09-08 13:00:00,15.31,15.32,15.27,15.29,323381.0,15.31,15.32,15.27,15.29,323381.0
2023-09-08 13:10:00,15.29,15.31,15.23,15.25,491742.0,15.29,15.31,15.23,15.25,491742.0
2023-09-08 13:20:00,15.24,15.27,15.22,15.23,134770.0,15.24,15.27,15.22,15.23,134770.0
2023-09-08 13:30:00,15.24,15.26,15.23,15.26,192183.0,15.24,15.26,15.23,15.26,192183.0
2023-09-08 13:40:00,15.25,15.27,15.21,15.22,348835.0,15.25,15.27,15.21,15.22,348835.0
2023-09-08 13:50:00,15.21,15.26,15.2,15.25,351459.0,15.21,15.26,15.2,15.25,351459.0
2023-09-08 14:00:00,15.26,15.28,15.24,15.26,137091.0,15.26,15.28,15.24,15.26,137091.0
2023-09-08 14:10:00,15.26,15.27,15.2,15.21,172629.0,15.26,15.27,15.2,15.21,172629.0
2023-09-08 14:20:00,15.21,15.22,15.19,15.21,153682.0,15.21,15.22,15.19,15.21,153682.0
2023-09-08 14:30:00,15.2,15.21,15.18,15.19,204735.0,15.2,15.21,15.18,15.19,204735.0
2023-09-08 14:40:00,15.19,15.25,15.18,15.24,161107.0,15.19,15.25,15.18,15.24,161107.0
2023-09-08 14:50:00,15.24,15.27,15.22,15.25,179625.0,15.24,15.27,15.22,15.25,179625.0
2023-09-08 15:00:00,15.25,15.25,15.22,15.24,110904.0,15.25,15.25,15.22,15.24,110904.0
2023-09-08 15:10:00,15.24,15.25,15.22,15.24,158619.0,15.24,15.25,15.22,15.24,158619.0
2023-09-08 15:20:00,15.24,15.26,15.21,15.25,254831.0,15.24,15.26,15.21,15.25,254831.0
2023-09-08 15:30:00,15.25,15.28,15.24,15.27,464589.0,15.25,15.28,15.24,15.27,464589.0
2023-09-08 15:40:00,15.27,15.27,15.23,15.26,337177.0,15.27,15.27,15.23,15.26,337177.0
2023-09-08 15:50:00,15.26,15.32,15.25,15.31,1023976.0,15.26,15.32,15.25,15.31,1023976.0
2023-09-11 09:30:00,15.56,15.6,15.34,15.38,1082860.0,15.56,15.6,15.34,15.38,1082860.0
2023-09-11 09:40:00,15.39,15.41,15.2,15.23,628278.0,15.39,15.41,15.2,15.23,628278.0
2023-09-11 09:50:00,15.22,15.24,15.01,15.03,988398.0,15.22,15.24,15.01,15.03,988398.0
2023-09-11 10:00:00,15.03,15.06,14.95,15.05,1038523.0,15.03,15.06,14.95,15.05,1038523.0
2023-09-11 10:10:00,15.04,15.23,15.03,15.19,928055.0,15.04,15.23,15.03,15.19,928055.0
2023-09-11 10:20:00,15.19,15.32,15.18,15.31,398094.0,15.19,15.32,15.18,15.31,398094.0
2023-09-11 10:30:00,15.3,15.31,15.25,15.28,465590.0,15.3,15.31,15.25,15.28,465590.0
2023-09-11 10:40:00,15.28,15.32,15.21,15.29,804000.0,15.28,15.32,15.21,15.29,804000.0
2023-09-11 10:50:00,15.3,15.34,15.25,15.31,320448.0,15.3,15.34,15.25,15.31,320448.0
2023-09-11 11:00:00,15.31,15.35,15.28,15.31,342678.0,15.31,15.35,15.28,15.31,342678.0
2023-09-11 11:10:00,15.32,15.34,15.28,15.29,238874.0,15.32,15.34,15.28,15.29,238874.0
2023-09-11 11:20:00,15.3,15.31,15.27,15.28,217274.0,15.3,15.31,15.27,15.28,217274.0
2023-09-11 11:30:00,15.28,15.3,15.24,15.27,218319.0,15.28,15.3,15.24,15.27,218319.0
2023-09-11 11:40:00,15.27,15.27,15.22,15.24,158135.0,15.27,15.27,15.22,15.24,158135.0
2023-09-11 11:50:00,15.24,15.27,15.22,15.27,194990.0,15.24,15.27,15.22,15.27,194990.0
2023-09-11 12:00:00,15.27,15.31,15.25,15.29,269959.0,15.27,15.31,15.25,15.29,269959.0
2023-09-11 12:10:00,15.29,15.31,15.27,15.3,129949.0,15.29,15.31,15.27,15.3,129949.0
2023-09-11 12:20:00,15.3,15.34,15.29,15.33,214006.0,15.3,15.34,15.29,15.33,214006.0
2023-09-11 12:30:00,15.33,15.37,15.32,15.36,185634.0,15.33,15.37,15.32,15.36,185634.0
2023-09-11 12:40:00,15.36,15.37,15.33,15.35,276042.0,15.36,15.37,15.33,15.35,276042.0
2023-09-11 12:50:00,15.35,15.4,15.34,15.4,187522.0,15.35,15.4,15.34,15.4,187522.0
2023-09-11 13:00:00,15.4,15.46,15.39,15.45,215238.0,15.4,15.46,15.39,15.45,215238.0
2023-09-11 13:10:00,15.45,15.48,15.43,15.47,266789.0,15.45,15.48,15.43,15.47,266789.0
2023-09-11 13:20:00,15.46,15.49,15.44,15.47,195016.0,15.46,15.49,15.44,15.47,195016.0
2023-09-11 13:30:00,15.46,15.47,15.43,15.43,175647.0,15.46,15.47,15.43,15.43,175647.0
2023-09-11 13:40:00,15.44,15.46,15.43,15.44,150441.0,15.44,15.46,15.43,15.44,150441.0
2023-09-11 13:50:00,15.45,15.45,15.39,15.4,186345.0,15.45,15.45,15.39,15.4,186345.0
2023-09-11 14:00:00,15.4,15.41,15.38,15.4,96856.0,15.4,15.41,15.38,15.4,96856.0
2023-09-11 14:10:00,15.4,15.45,15.38,15.45,289764.0,15.4,15.45,15.38,15.45,289764.0
2023-09-11 14:20:00,15.44,15.46,15.43,15.44,525770.0,15.44,15.46,15.43,15.44,525770.0
2023-09-11 14:30:00,15.44,15.49,15.43,15.48,495011.0,15.44,15.49,15.43,15.48,495011.0
2023-09-11 14:40:00,15.47,15.47,15.4,15.43,467552.0,15.47,15.47,15.4,15.43,467552.0
2023-09-11 14:50:00,15.43,15.48,15.43,15.48,300974.0,15.43,15.48,15.43,15.48,300974.0
2023-09-11 15:00:00,15.47,15.5,15.46,15.5,200162.0,15.47,15.5,15.46,15.5,200162.0
2023-09-11 15:10:00,15.5,15.5,15.47,15.5,236379.0,15.5,15.5,15.47,15.5,236379.0
2023-09-11 15:20:00,15.5,15.55,15.49,15.5,573136.0,15.5,15.55,15.49,15.5,573136.0
2023-09-11 15:30:00,15.5,15.53,15.48,15.5,400903.0,15.5,15.53,15.48,15.5,400903.0
2023-09-11 15:40:00,15.49,15.5,15.45,15.45,314096.0,15.49,15.5,15.45,15.45,314096.0
2023-09-11 15:50:00,15.45,15.49,15.44,15.48,1136672.0,15.45,15.49,15.44,15.48,1136672.0
2023-09-12 09:30:00,15.32,15.43,15.22,15.42,812455.0,15.32,15.43,15.22,15.42,812455.0
2023-09-12 09:40:00,15.43,15.57,15.42,15.56,787796.0,15.43,15.57,15.42,15.56,787796.0
2023-09-12 09:50:00,15.55,15.57,15.44,15.45,478531.0,15.55,15.57,15.44,15.45,478531.0
2023-09-12 10:00:00,15.45,15.57,15.42,15.57,368895.0,15.45,15.57,15.42,15.57,368895.0
2023-09-12 10:10:00,15.57,15.58,15.52,15.53,479664.0,15.57,15.58,15.52,15.53,479664.0
2023-09-12 10:20:00,15.52,15.52,15.45,15.46,393134.0,15.52,15.52,15.45,15.46,393134.0
2023-09-12 10:30:00,15.45,15.46,15.38,15.41,522934.0,15.45,15.46,15.38,15.41,522934.0
2023-09-12 10:40:00,15.41,15.45,15.4,15.42,333321.0,15.41,15.45,15.4,15.42,333321.0
2023-09-12 10:50:00,15.41,15.41,15.35,15.37,250401.0,15.41,15.41,15.35,15.37,250401.0
2023-09-12 11:00:00,15.36,15.41,15.36,15.38,281592.0,15.36,15.41,15.36,15.38,281592.0
2023-09-12 11:10:00,15.38,15.41,15.35,15.38,222573.0,15.38,15.41,15.35,15.38,222573.0
2023-09-12 11:20:00,15.38,15.42,15.36,15.41,273189.0,15.38,15.42,15.36,15.41,273189.0
2023-09-12 11:30:00,15.41,15.49,15.39,15.47,313656.0,15.41,15.49,15.39,15.47,313656.0
2023-09-12 11:40:00,15.48,15.5,15.45,15.49,245773.0,15.48,15.5,15.45,15.49,245773.0
2023-09-12 11:50:00,15.48,15.52,15.47,15.49,193371.0,15.48,15.52,15.47,15.49,193371.0
2023-09-12 12:00:00,15.5,15.52,15.49,15.5,110668.0,15.5,15.52,15.49,15.5,110668.0
2023-09-12 12:10:00,15.51,15.51,15.47,15.5,200501.0,15.51,15.51,15.47,15.5,200501.0
2023-09-12 12:20:00,15.5,15.52,15.47,15.5,219668.0,15.5,15.52,15.47,15.5,219668.0
2023-09-12 12:30:00,15.49,15.5,15.46,15.47,170022.0,15.49,15.5,15.46,15.47,170022.0
2023-09-12 12:40:00,15.46,15.5,15.45,15.48,162089.0,15.46,15.5,15.45,15.48,162089.0
2023-09-12 12:50:00,15.49,15.49,15.45,15.46,357685.0,15.49,15.49,15.45,15.46,357685.0
2023-09-12 13:00:00,15.46,15.49,15.43,15.48,158765.0,15.46,15.49,15.43,15.48,158765.0
2023-09-12 13:10:00,15.48,15.55,15.47,15.55,213891.0,15.48,15.55,15.47,15.55,213891.0
2023-09-12 13:20:00,15.55,15.64,15.54,15.6,327776.0,15.55,15.64,15.54,15.6,327776.0
2023-09-12 13:30:00,15.6,15.62,15.59,15.61,203913.0,15.6,15.62,15.59,15.61,203913.0
2023-09-12 13:40:00,15.61,15.61,15.55,15.57,200083.0,15.61,15.61,15.55,15.57,200083.0
2023-09-12 13:50:00,15.57,15.58,15.52,15.53,177595.0,15.57,15.58,15.52,15.53,177595.0
2023-09-12 14:00:00,15.53,15.56,15.5,15.54,238402.0,15.53,15.56,15.5,15.54,238402.0
2023-09-12 14:10:00,15.54,15.56,15.52,15.56,246876.0,15.54,15.56,15.52,15.56,246876.0
2023-09-12 14:20:00,15.56,15.58,15.55,15.57,186492.0,15.56,15.58,15.55,15.57,186492.0
2023-09-12 14:30:00,15.57,15.58,15.54,15.56,170012.0,15.57,15.58,15.54,15.56,170012.0
2023-09-12 14:40:00,15.56,15.56,15.51,15.52,179793.0,15.56,15.56,15.51,15.52,179793.0
2023-09-12 14:50:00,15.51,15.52,15.46,15.46,483484.0,15.51,15.52,15.46,15.46,483484.0
2023-09-12 15:00:00,15.45,15.48,15.44,15.45,183699.0,15.45,15.48,15.44,15.45,183699.0
2023-09-12 15:10:00,15.45,15.47,15.43,15.45,535311.0,15.45,15.47,15.43,15.45,535311.0
2023-09-12 15:20:00,15.44,15.46,15.4,15.46,277826.0,15.44,15.46,15.4,15.46,277826.0
2023-09-12 15:30:00,15.46,15.48,15.45,15.46,409291.0,15.46,15.48,15.45,15.46,409291.0
2023-09-12 15:40:00,15.46,15.47,15.41,15.42,373984.0,15.46,15.47,15.41,15.42,373984.0
2023-09-12 15:50:00,15.43,15.47,15.43,15.46,842365.0,15.43,15.47,15.43,15.46,842365.0
2023-09-13 09:30:00,15.16,15.26,15.06,15.15,1351206.0,15.16,15.26,15.06,15.15,1351206.0
2023-09-13 09:40:00,15.15,15.18,14.93,14.98,1299303.0,15.15,15.18,14.93,14.98,1299303.0
2023-09-13 09:50:00,14.98,15.1,14.97,15.06,763949.0,14.98,15.1,14.97,15.06,763949.0
2023-09-13 10:00:00,15.07,15.18,15.05,15.11,602011.0,15.07,15.18,15.05,15.11,602011.0
2023-09-13 10:10:00,15.12,15.2,15.09,15.15,653241.0,15.12,15.2,15.09,15.15,653241.0
2023-09-13 10:20:00,15.15,15.2,15.13,15.14,447272.0,15.15,15.2,15.13,15.14,447272.0
2023-09-13 10:30:00,15.13,15.21,15.12,15.2,435470.0,15.13,15.21,15.12,15.2,435470.0
2023-09-13 10:40:00,15.21,15.22,15.15,15.15,386256.0,15.21,15.22,15.15,15.15,386256.0
2023-09-13 10:50:00,15.16,15.16,15.11,15.15,193629.0,15.16,15.16,15.11,15.15,193629.0
2023-09-13 11:00:00,15.14,15.27,15.14,15.22,643666.0,15.14,15.27,15.14,15.22,643666.0
2023-09-13 11:10:00,15.21,15.25,15.15,15.17,479521.0,15.21,15.25,15.15,15.17,479521.0
2023-09-13 11:20:00,15.17,15.25,15.15,15.25,287554.0,15.17,15.25,15.15,15.25,287554.0
2023-09-13 11:30:00,15.25,15.27,15.17,15.19,605497.0,15.25,15.27,15.17,15.19,605497.0
2023-09-13 11:40:00,15.19,15.2,15.15,15.16,352726.0,15.19,15.2,15.15,15.16,352726.0
2023-09-13 11:50:00,15.16,15.16,15.08,15.1,497320.0,15.16,15.16,15.08,15.1,497320.0
2023-09-13 12:00:00,15.1,15.11,14.99,15.05,1064721.0,15.1,15.11,14.99,15.05,1064721.0
2023-09-13 12:10:00,15.06,15.09,15.03,15.06,469719.0,15.06,15.09,15.03,15.06,469719.0
2023-09-13 12:20:00,15.07,15.08,15.04,15.05,337679.0,15.07,15.08,15.04,15.05,337679.0
2023-09-13 12:30:00,15.06,15.12,15.06,15.09,353741.0,15.06,15.12,15.06,15.09,353741.0
2023-09-13 12:40:00,15.09,15.11,15.08,15.1,348557.0,15.09,15.11,15.08,15.1,348557.0
2023-09-13 12:50:00,15.09,15.12,15.08,15.1,609464.0,15.09,15.12,15.08,15.1,609464.0
2023-09-13 13:00:00,15.1,15.1,15.05,15.06,220507.0,15.1,15.1,15.05,15.06,220507.0
2023-09-13 13:10:00,15.07,15.08,15.03,15.04,494776.0,15.07,15.08,15.03,15.04,494776.0
2023-09-13 13:20:00,15.04,15.07,15.01,15.02,677953.0,15.04,15.07,15.01,15.02,677953.0
2023-09-13 13:30:00,15.01,15.05,15.0,15.03,221052.0,15.01,15.05,15.0,15.03,221052.0
2023-09-13 13:40:00,15.03,15.03,15.01,15.03,164313.0,15.03,15.03,15.01,15.03,164313.0
2023-09-13 13:50:00,15.03,15.03,14.99,15.0,215304.0,15.03,15.03,14.99,15.0,215304.0
2023-09-13 14:00:00,14.99,15.01,14.97,14.98,249617.0,14.99,15.01,14.97,14.98,249617.0
2023-09-13 14:10:00,14.98,14.99,14.96,14.96,155217.0,14.98,14.99,14.96,14.96,155217.0
2023-09-13 14:20:00,14.96,14.97,14.95,14.96,227626.0,14.96,14.97,14.95,14.96,227626.0
2023-09-13 14:30:00,14.96,15.0,14.95,14.97,301554.0,14.96,15.0,14.95,14.97,301554.0
2023-09-13 14:40:00,14.97,15.01,14.97,14.97,280012.0,14.97,15.01,14.97,14.97,280012.0
2023-09-13 14:50:00,14.98,14.98,14.92,14.95,347789.0,14.98,14.98,14.92,14.95,347789.0
2023-09-13 15:00:00,14.95,14.97,14.94,14.96,348999.0,14.95,14.97,14.94,14.96,348999.0
2023-09-13 15:10:00,14.96,15.0,14.95,14.97,377009.0,14.96,15.0,14.95,14.97,377009.0
2023-09-13 15:20:00,14.98,15.02,14.97,15.01,381176.0,14.98,15.02,14.97,15.01,381176.0
2023-09-13 15:30:00,15.01,15.02,15.0,15.01,481164.0,15.01,15.02,15.0,15.01,481164.0
2023-09-13 15:40:00,15.01,15.04,15.0,15.02,695980.0,15.01,15.04,15.0,15.02,695980.0
2023-09-13 15:50:00,15.02,15.06,15.01,15.03,1718333.0,15.02,15.06,15.01,15.03,1718333.0
2023-09-14 09:30:00,15.35,15.78,15.26,15.62,3217795.0,15.35,15.78,15.26,15.62,3217795.0
2023-09-14 09:40:00,15.62,15.67,15.5,15.52,965811.0,15.62,15.67,15.5,15.52,965811.0
2023-09-14 09:50:00,15.53,15.68,15.51,15.62,724592.0,15.53,15.68,15.51,15.62,724592.0
2023-09-14 10:00:00,15.62,15.62,15.51,15.52,541893.0,15.62,15.62,15.51,15.52,541893.0
2023-09-14 10:10:00,15.51,15.55,15.47,15.5,481047.0,15.51,15.55,15.47,15.5,481047.0
2023-09-14 10:20:00,15.49,15.64,15.47,15.59,842722.0,15.49,15.64,15.47,15.59,842722.0
2023-09-14 10:30:00,15.6,15.66,15.59,15.63,470970.0,15.6,15.66,15.59,15.63,470970.0
2023-09-14 10:40:00,15.63,15.76,15.62,15.76,798647.0,15.63,15.76,15.62,15.76,798647.0
2023-09-14 10:50:00,15.76,15.78,15.71,15.71,742024.0,15.76,15.78,15.71,15.71,742024.0
2023-09-14 11:00:00,15.72,15.74,15.65,15.69,710417.0,15.72,15.74,15.65,15.69,710417.0
2023-09-14 11:10:00,15.69,15.73,15.66,15.72,499882.0,15.69,15.73,15.66,15.72,499882.0
2023-09-14 11:20:00,15.72,15.74,15.61,15.64,538346.0,15.72,15.74,15.61,15.64,538346.0
2023-09-14 11:30:00,15.64,15.65,15.57,15.58,350972.0,15.64,15.65,15.57,15.58,350972.0
2023-09-14 11:40:00,15.57,15.58,15.52,15.58,324169.0,15.57,15.58,15.52,15.58,324169.0
2023-09-14 11:50:00,15.57,15.63,15.56,15.62,285059.0,15.57,15.63,15.56,15.62,285059.0
2023-09-14 12:00:00,15.62,15.63,15.55,15.58,218347.0,15.62,15.63,15.55,15.58,218347.0
2023-09-14 12:10:00,15.58,15.6,15.54,15.59,208840.0,15.58,15.6,15.54,15.59,208840.0
2023-09-14 12:20:00,15.59,15.59,15.5,15.52,236448.0,15.59,15.59,15.5,15.52,236448.0
2023-09-14 12:30:00,15.51,15.54,15.5,15.53,401928.0,15.51,15.54,15.5,15.53,401928.0
2023-09-14 12:40:00,15.53,15.56,15.51,15.52,368209.0,15.53,15.56,15.51,15.52,368209.0
2023-09-14 12:50:00,15.52,15.54,15.49,15.5,298530.0,15.52,15.54,15.49,15.5,298530.0
2023-09-14 13:00:00,15.5,15.54,15.48,15.52,510224.0,15.5,15.54,15.48,15.52,510224.0
2023-09-14 13:10:00,15.52,15.52,15.49,15.51,136175.0,15.52,15.52,15.49,15.51,136175.0
2023-09-14 13:20:00,15.5,15.58,15.5,15.56,583990.0,15.5,15.58,15.5,15.56,583990.0
2023-09-14 13:30:00,15.56,15.58,15.55,15.57,168725.0,15.56,15.58,15.55,15.57,168725.0
2023-09-14 13:40:00,15.57,15.6,15.56,15.58,205554.0,15.57,15.6,15.56,15.58,205554.0
2023-09-14 13:50:00,15.58,15.59,15.53,15.54,128950.0,15.58,15.59,15.53,15.54,128950.0
2023-09-14 14:00:00,15.54,15.59,15.53,15.57,409978.0,15.54,15.59,15.53,15.57,409978.0
2023-09-14 14:10:00,15.57,15.58,15.55,15.56,139582.0,15.57,15.58,15.55,15.56,139582.0
2023-09-14 14:20:00,15.56,15.63,15.55,15.63,283695.0,15.56,15.63,15.55,15.63,283695.0
2023-09-14 14:30:00,15.63,15.66,15.61,15.62,543503.0,15.63,15.66,15.61,15.62,543503.0
2023-09-14 14:40:00,15.63,15.64,15.61,15.62,159525.0,15.63,15.64,15.61,15.62,159525.0
2023-09-14 14:50:00,15.63,15.64,15.61,15.63,196505.0,15.63,15.64,15.61,15.63,196505.0
2023-09-14 15:00:00,15.62,15.65,15.62,15.64,224685.0,15.62,15.65,15.62,15.64,224685.0
2023-09-14 15:10:00,15.64,15.65,15.58,15.6,386358.0,15.64,15.65,15.58,15.6,386358.0
2023-09-14 15:20:00,15.59,15.61,15.57,15.57,440508.0,15.59,15.61,15.57,15.57,440508.0
2023-09-14 15:30:00,15.57,15.61,15.56,15.57,656416.0,15.57,15.61,15.56,15.57,656416.0
2023-09-14 15:40:00,15.57,15.63,15.56,15.61,647601.0,15.57,15.63,15.56,15.61,647601.0
2023-09-14 15:50:00,15.61,15.63,15.6,15.62,1796994.0,15.61,15.63,15.6,15.62,1796994.0
2023-09-15 09:30:00,15.54,15.54,15.34,15.35,1776645.0,15.54,15.54,15.34,15.35,1776645.0
2023-09-15 09:40:00,15.34,15.41,15.3,15.36,636943.0,15.34,15.41,15.3,15.36,636943.0
2023-09-15 09:50:00,15.36,15.46,15.34,15.45,517572.0,15.36,15.46,15.34,15.45,517572.0
2023-09-15 10:00:00,15.46,15.61,15.45,15.61,697704.0,15.46,15.61,15.45,15.61,697704.0
2023-09-15 10:10:00,15.61,15.62,15.46,15.51,563826.0,15.61,15.62,15.46,15.51,563826.0
2023-09-15 10:20:00,15.5,15.53,15.47,15.51,290206.0,15.5,15.53,15.47,15.51,290206.0
2023-09-15 10:30:00,15.5,15.54,15.47,15.54,376898.0,15.5,15.54,15.47,15.54,376898.0
2023-09-15 10:40:00,15.54,15.55,15.47,15.48,336640.0,15.54,15.55,15.47,15.48,336640.0
2023-09-15 10:50:00,15.48,15.49,15.4,15.45,390242.0,15.48,15.49,15.4,15.45,390242.0
2023-09-15 11:00:00,15.45,15.45,15.4,15.43,411145.0,15.45,15.45,15.4,15.43,411145.0
2023-09-15 11:10:00,15.42,15.47,15.42,15.47,227984.0,15.42,15.47,15.42,15.47,227984.0
2023-09-15 11:20:00,15.46,15.5,15.43,15.49,334559.0,15.46,15.5,15.43,15.49,334559.0
2023-09-15 11:30:00,15.49,15.52,15.42,15.44,416742.0,15.49,15.52,15.42,15.44,416742.0
2023-09-15 11:40:00,15.45,15.46,15.41,15.44,220379.0,15.45,15.46,15.41,15.44,220379.0
2023-09-15 11:50:00,15.44,15.45,15.4,15.43,231499.0,15.44,15.45,15.4,15.43,231499.0
2023-09-15 12:00:00,15.43,15.44,15.41,15.43,158260.0,15.43,15.44,15.41,15.43,158260.0
2023-09-15 12:10:00,15.43,15.44,15.4,15.42,176579.0,15.43,15.44,15.4,15.42,176579.0
2023-09-15 12:20:00,15.43,15.43,15.39,15.39,209861.0,15.43,15.43,15.39,15.39,209861.0
2023-09-15 12:30:00,15.4,15.42,15.39,15.41,173547.0,15.4,15.42,15.39,15.41,173547.0
2023-09-15 12:40:00,15.4,15.42,15.39,15.39,173709.0,15.4,15.42,15.39,15.39,173709.0
2023-09-15 12:50:00,15.39,15.42,15.37,15.38,178052.0,15.39,15.42,15.37,15.38,178052.0
2023-09-15 13:00:00,15.38,15.38,15.3,15.3,425358.0,15.38,15.38,15.3,15.3,425358.0
2023-09-15 13:10:00,15.31,15.31,15.25,15.27,338175.0,15.31,15.31,15.25,15.27,338175.0
2023-09-15 13:20:00,15.27,15.29,15.25,15.28,222536.0,15.27,15.29,15.25,15.28,222536.0
2023-09-15 13:30:00,15.28,15.32,15.26,15.32,293131.0,15.28,15.32,15.26,15.32,293131.0
2023-09-15 13:40:00,15.32,15.36,15.31,15.33,225096.0,15.32,15.36,15.31,15.33,225096.0
2023-09-15 13:50:00,15.33,15.34,15.29,15.29,267312.0,15.33,15.34,15.29,15.29,267312.0
2023-09-15 14:00:00,15.29,15.3,15.24,15.26,392066.0,15.29,15.3,15.24,15.26,392066.0
2023-09-15 14:10:00,15.26,15.29,15.22,15.23,311922.0,15.26,15.29,15.22,15.23,311922.0
2023-09-15 14:20:00,15.22,15.23,15.19,15.21,328288.0,15.22,15.23,15.19,15.21,328288.0
2023-09-15 14:30:00,15.21,15.22,15.18,15.21,362037.0,15.21,15.22,15.18,15.21,362037.0
2023-09-15 14:40:00,15.21,15.26,15.19,15.25,404450.0,15.21,15.26,15.19,15.25,404450.0
2023-09-15 14:50:00,15.25,15.26,15.21,15.24,165718.0,15.25,15.26,15.21,15.24,165718.0
2023-09-15 15:00:00,15.25,15.25,15.19,15.2,246645.0,15.25,15.25,15.19,15.2,246645.0
2023-09-15 15:10:00,15.2,15.22,15.18,15.21,304801.0,15.2,15.22,15.18,15.21,304801.0
2023-09-15 15:20:00,15.21,15.22,15.19,15.21,277565.0,15.21,15.22,15.19,15.21,277565.0
2023-09-15 15:30:00,15.21,15.23,15.12,15.12,447795.0,15.21,15.23,15.12,15.12,447795.0
2023-09-15 15:40:00,15.12,15.15,15.11,15.14,523634.0,15.12,15.15,15.11,15.14,523634.0
2023-09-15 15:50:00,15.15,15.19,15.14,15.18,1818008.0,15.15,15.19,15.14,15.18,1818008.0
2023-09-18 09:30:00,15.14,15.2,15.05,15.11,784142.0,15.14,15.2,15.05,15.11,784142.0
2023-09-18 09:40:00,15.1,15.14,15.06,15.11,341002.0,15.1,15.14,15.06,15.11,341002.0
2023-09-18 09:50:00,15.11,15.21,15.09,15.11,297998.0,15.11,15.21,15.09,15.11,297998.0
2023-09-18 10:00:00,15.11,15.2,15.09,15.12,405813.0,15.11,15.2,15.09,15.12,405813.0
2023-09-18 10:10:00,15.13,15.15,15.08,15.11,242163.0,15.13,15.15,15.08,15.11,242163.0
2023-09-18 10:20:00,15.11,15.12,15.03,15.03,357408.0,15.11,15.12,15.03,15.03,357408.0
2023-09-18 10:30:00,15.04,15.08,15.0,15.01,622628.0,15.04,15.08,15.0,15.01,622628.0
2023-09-18 10:40:00,15.01,15.03,14.98,15.01,548598.0,15.01,15.03,14.98,15.01,548598.0
2023-09-18 10:50:00,15.01,15.08,14.98,15.05,517792.0,15.01,15.08,14.98,15.05,517792.0
2023-09-18 11:00:00,15.06,15.06,15.02,15.03,181718.0,15.06,15.06,15.02,15.03,181718.0
2023-09-18 11:10:00,15.02,15.04,15.0,15.02,156037.0,15.02,15.04,15.0,15.02,156037.0
2023-09-18 11:20:00,15.01,15.04,15.0,15.03,177117.0,15.01,15.04,15.0,15.03,177117.0
2023-09-18 11:30:00,15.02,15.08,15.02,15.07,315513.0,15.02,15.08,15.02,15.07,315513.0
2023-09-18 11:40:00,15.07,15.11,15.07,15.08,294493.0,15.07,15.11,15.07,15.08,294493.0
2023-09-18 11:50:00,15.09,15.12,15.07,15.1,285310.0,15.09,15.12,15.07,15.1,285310.0
2023-09-18 12:00:00,15.1,15.11,15.05,15.08,301709.0,15.1,15.11,15.05,15.08,301709.0
2023-09-18 12:10:00,15.08,15.08,15.05,15.07,166939.0,15.08,15.08,15.05,15.07,166939.0
2023-09-18 12:20:00,15.06,15.07,15.04,15.05,171199.0,15.06,15.07,15.04,15.05,171199.0
2023-09-18 12:30:00,15.05,15.07,15.04,15.07,147284.0,15.05,15.07,15.04,15.07,147284.0
2023-09-18 12:40:00,15.07,15.12,15.06,15.11,255185.0,15.07,15.12,15.06,15.11,255185.0
2023-09-18 12:50:00,15.11,15.11,15.08,15.1,265445.0,15.11,15.11,15.08,15.1,265445.0
2023-09-18 13:00:00,15.1,15.1,15.07,15.07,156267.0,15.1,15.1,15.07,15.07,156267.0
2023-09-18 13:10:00,15.08,15.08,15.02,15.03,207840.0,15.08,15.08,15.02,15.03,207840.0
2023-09-18 13:20:00,15.04,15.05,15.03,15.04,124764.0,15.04,15.05,15.03,15.04,124764.0
2023-09-18 13:30:00,15.04,15.05,15.02,15.03,144662.0,15.04,15.05,15.02,15.03,144662.0
2023-09-18 13:40:00,15.03,15.04,15.01,15.04,124412.0,15.03,15.04,15.01,15.04,124412.0
2023-09-18 13:50:00,15.04,15.05,15.03,15.04,115409.0,15.04,15.05,15.03,15.04,115409.0
2023-09-18 14:00:00,15.04,15.06,15.02,15.03,140622.0,15.04,15.06,15.02,15.03,140622.0
2023-09-18 14:10:00,15.04,15.1,15.03,15.09,200930.0,15.04,15.1,15.03,15.09,200930.0
2023-09-18 14:20:00,15.09,15.1,15.08,15.1,133384.0,15.09,15.1,15.08,15.1,133384.0
2023-09-18 14:30:00,15.1,15.11,15.08,15.1,250781.0,15.1,15.11,15.08,15.1,250781.0
2023-09-18 14:40:00,15.1,15.11,15.09,15.11,148628.0,15.1,15.11,15.09,15.11,148628.0
2023-09-18 14:50:00,15.1,15.11,15.02,15.04,315607.0,15.1,15.11,15.02,15.04,315607.0
2023-09-18 15:00:00,15.04,15.08,15.03,15.07,228138.0,15.04,15.08,15.03,15.07,228138.0
2023-09-18 15:10:00,15.07,15.09,15.05,15.09,545962.0,15.07,15.09,15.05,15.09,545962.0
2023-09-18 15:20:00,15.09,15.12,15.07,15.12,419260.0,15.09,15.12,15.07,15.12,419260.0
2023-09-18 15:30:00,15.12,15.12,15.09,15.1,1171302.0,15.12,15.12,15.09,15.1,1171302.0
2023-09-18 15:40:00,15.09,15.1,15.04,15.09,960616.0,15.09,15.1,15.04,15.09,960616.0
2023-09-18 15:50:00,15.08,15.09,15.03,15.04,1561867.0,15.08,15.09,15.03,15.04,1561867.0
2023-09-19 09:30:00,15.06,15.47,15.06,15.45,1977254.0,15.06,15.47,15.06,15.45,1977254.0
2023-09-19 09:40:00,15.44,15.58,15.32,15.45,1800165.0,15.44,15.58,15.32,15.45,1800165.0
2023-09-19 09:50:00,15.44,15.46,15.29,15.31,683098.0,15.44,15.46,15.29,15.31,683098.0
2023-09-19 10:00:00,15.33,15.33,15.19,15.27,642301.0,15.33,15.33,15.19,15.27,642301.0
2023-09-19 10:10:00,15.27,15.35,15.26,15.29,620182.0,15.27,15.35,15.26,15.29,620182.0
2023-09-19 10:20:00,15.29,15.31,15.23,15.25,382468.0,15.29,15.31,15.23,15.25,382468.0
2023-09-19 10:30:00,15.25,15.25,15.14,15.16,462505.0,15.25,15.25,15.14,15.16,462505.0
2023-09-19 10:40:00,15.16,15.22,15.13,15.13,621687.0,15.16,15.22,15.13,15.13,621687.0
2023-09-19 10:50:00,15.13,15.15,15.11,15.12,396858.0,15.13,15.15,15.11,15.12,396858.0
2023-09-19 11:00:00,15.13,15.13,15.09,15.11,331978.0,15.13,15.13,15.09,15.11,331978.0
2023-09-19 11:10:00,15.11,15.12,15.05,15.06,416303.0,15.11,15.12,15.05,15.06,416303.0
2023-09-19 11:20:00,15.06,15.15,15.05,15.14,675741.0,15.06,15.15,15.05,15.14,675741.0
2023-09-19 11:30:00,15.14,15.17,15.07,15.08,494310.0,15.14,15.17,15.07,15.08,494310.0
2023-09-19 11:40:00,15.08,15.09,15.04,15.08,416434.0,15.08,15.09,15.04,15.08,416434.0
2023-09-19 11:50:00,15.08,15.08,15.03,15.04,312627.0,15.08,15.08,15.03,15.04,312627.0
2023-09-19 12:00:00,15.04,15.06,15.02,15.04,252702.0,15.04,15.06,15.02,15.04,252702.0
2023-09-19 12:10:00,15.04,15.09,15.04,15.08,239686.0,15.04,15.09,15.04,15.08,239686.0
2023-09-19 12:20:00,15.09,15.09,15.05,15.05,239347.0,15.09,15.09,15.05,15.05,239347.0
2023-09-19 12:30:00,15.06,15.06,15.02,15.03,255739.0,15.06,15.06,15.02,15.03,255739.0
2023-09-19 12:40:00,15.03,15.04,15.0,15.02,285554.0,15.03,15.04,15.0,15.02,285554.0
2023-09-19 12:50:00,15.02,15.09,15.01,15.08,432414.0,15.02,15.09,15.01,15.08,432414.0
2023-09-19 13:00:00,15.08,15.09,15.06,15.09,519952.0,15.08,15.09,15.06,15.09,519952.0
2023-09-19 13:10:00,15.08,15.19,15.07,15.17,625626.0,15.08,15.19,15.07,15.17,625626.0
2023-09-19 13:20:00,15.18,15.18,15.12,15.14,403299.0,15.18,15.18,15.12,15.14,403299.0
2023-09-19 13:30:00,15.14,15.17,15.11,15.17,333475.0,15.14,15.17,15.11,15.17,333475.0
2023-09-19 13:40:00,15.17,15.2,15.13,15.18,522614.0,15.17,15.2,15.13,15.18,522614.0
2023-09-19 13:50:00,15.18,15.23,15.16,15.21,379224.0,15.18,15.23,15.16,15.21,379224.0
2023-09-19 14:00:00,15.21,15.25,15.18,15.18,572578.0,15.21,15.25,15.18,15.18,572578.0
2023-09-19 14:10:00,15.19,15.2,15.16,15.18,245928.0,15.19,15.2,15.16,15.18,245928.0
2023-09-19 14:20:00,15.18,15.19,15.15,15.16,393397.0,15.18,15.19,15.15,15.16,393397.0
2023-09-19 14:30:00,15.15,15.21,15.13,15.17,287725.0,15.15,15.21,15.13,15.17,287725.0
2023-09-19 14:40:00,15.18,15.2,15.16,15.17,240038.0,15.18,15.2,15.16,15.17,240038.0
2023-09-19 14:50:00,15.17,15.17,15.11,15.12,248589.0,15.17,15.17,15.11,15.12,248589.0
2023-09-19 15:00:00,15.11,15.15,15.1,15.1,312853.0,15.11,15.15,15.1,15.1,312853.0
2023-09-19 15:10:00,15.11,15.12,15.08,15.1,254312.0,15.11,15.12,15.08,15.1,254312.0
2023-09-19 15:20:00,15.09,15.13,15.08,15.13,264053.0,15.09,15.13,15.08,15.13,264053.0
2023-09-19 15:30:00,15.13,15.14,15.1,15.11,555580.0,15.13,15.14,15.1,15.11,555580.0
2023-09-19 15:40:00,15.1,15.13,15.09,15.11,426216.0,15.1,15.13,15.09,15.11,426216.0
2023-09-19 15:50:00,15.1,15.11,15.08,15.08,1416877.0,15.1,15.11,15.08,15.08,1416877.0
2023-09-20 09:30:00,15.24,15.24,15.06,15.16,1079020.0,15.24,15.24,15.06,15.16,1079020.0
2023-09-20 09:40:00,15.16,15.21,15.13,15.15,410872.0,15.16,15.21,15.13,15.15,410872.0
2023-09-20 09:50:00,15.14,15.3,15.13,15.16,815031.0,15.14,15.3,15.13,15.16,815031.0
2023-09-20 10:00:00,15.17,15.21,15.13,15.18,406429.0,15.17,15.21,15.13,15.18,406429.0
2023-09-20 10:10:00,15.19,15.21,15.14,15.17,414188.0,15.19,15.21,15.14,15.17,414188.0
2023-09-20 10:20:00,15.17,15.21,15.15,15.18,305124.0,15.17,15.21,15.15,15.18,305124.0
2023-09-20 10:30:00,15.18,15.24,15.17,15.23,352764.0,15.18,15.24,15.17,15.23,352764.0
2023-09-20 10:40:00,15.23,15.24,15.17,15.19,334827.0,15.23,15.24,15.17,15.19,334827.0
2023-09-20 10:50:00,15.19,15.23,15.18,15.21,414222.0,15.19,15.23,15.18,15.21,414222.0
2023-09-20 11:00:00,15.2,15.23,15.17,15.22,246028.0,15.2,15.23,15.17,15.22,246028.0
2023-09-20 11:10:00,15.21,15.22,15.14,15.14,181584.0,15.21,15.22,15.14,15.14,181584.0
2023-09-20 11:20:00,15.15,15.15,15.08,15.09,289006.0,15.15,15.15,15.08,15.09,289006.0
2023-09-20 11:30:00,15.09,15.15,15.08,15.14,260220.0,15.09,15.15,15.08,15.14,260220.0
2023-09-20 11:40:00,15.14,15.14,15.1,15.12,185632.0,15.14,15.14,15.1,15.12,185632.0
2023-09-20 11:50:00,15.11,15.13,15.08,15.11,211584.0,15.11,15.13,15.08,15.11,211584.0
2023-09-20 12:00:00,15.11,15.11,15.07,15.07,653843.0,15.11,15.11,15.07,15.07,653843.0
2023-09-20 12:10:00,15.07,15.13,15.06,15.12,275724.0,15.07,15.13,15.06,15.12,275724.0
2023-09-20 12:20:00,15.11,15.14,15.11,15.13,149759.0,15.11,15.14,15.11,15.13,149759.0
2023-09-20 12:30:00,15.13,15.14,15.11,15.12,423229.0,15.13,15.14,15.11,15.12,423229.0
2023-09-20 12:40:00,15.12,15.14,15.08,15.1,614449.0,15.12,15.14,15.08,15.1,614449.0
2023-09-20 12:50:00,15.11,15.11,15.07,15.08,219736.0,15.11,15.11,15.07,15.08,219736.0
2023-09-20 13:00:00,15.08,15.09,15.06,15.07,237941.0,15.08,15.09,15.06,15.07,237941.0
2023-09-20 13:10:00,15.07,15.08,15.05,15.07,217774.0,15.07,15.08,15.05,15.07,217774.0
2023-09-20 13:20:00,15.07,15.08,15.02,15.04,371082.0,15.07,15.08,15.02,15.04,371082.0
2023-09-20 13:30:00,15.03,15.04,15.01,15.01,141820.0,15.03,15.04,15.01,15.01,141820.0
2023-09-20 13:40:00,15.01,15.01,14.92,14.94,1028906.0,15.01,15.01,14.92,14.94,1028906.0
2023-09-20 13:50:00,14.95,14.98,14.94,14.98,258561.0,14.95,14.98,14.94,14.98,258561.0
2023-09-20 14:00:00,14.97,14.98,14.82,14.9,969704.0,14.97,14.98,14.82,14.9,969704.0
2023-09-20 14:10:00,14.9,15.03,14.88,15.0,682902.0,14.9,15.03,14.88,15.0,682902.0
2023-09-20 14:20:00,15.0,15.01,14.96,14.99,421507.0,15.0,15.01,14.96,14.99,421507.0
2023-09-20 14:30:00,14.99,15.04,14.98,15.01,458896.0,14.99,15.04,14.98,15.01,458896.0
2023-09-20 14:40:00,15.02,15.02,14.94,14.94,549950.0,15.02,15.02,14.94,14.94,549950.0
2023-09-20 14:50:00,14.95,14.96,14.91,14.91,455365.0,14.95,14.96,14.91,14.91,455365.0
2023-09-20 15:00:00,14.91,14.94,14.84,14.85,350474.0,14.91,14.94,14.84,14.85,350474.0
2023-09-20 15:10:00,14.85,14.86,14.75,14.76,544066.0,14.85,14.86,14.75,14.76,544066.0
2023-09-20 15:20:00,14.75,14.82,14.75,14.81,663974.0,14.75,14.82,14.75,14.81,663974.0
2023-09-20 15:30:00,14.81,14.81,14.71,14.73,730385.0,14.81,14.81,14.71,14.73,730385.0
2023-09-20 15:40:00,14.73,14.73,14.69,14.71,770285.0,14.73,14.73,14.69,14.71,770285.0
2023-09-20 15:50:00,14.71,14.72,14.63,14.65,1842402.0,14.71,14.72,14.63,14.65,1842402.0
2023-09-21 09:30:00,14.45,14.47,14.27,14.38,1848185.0,14.45,14.47,14.27,14.38,1848185.0
2023-09-21 09:40:00,14.37,14.39,14.27,14.35,773809.0,14.37,14.39,14.27,14.35,773809.0
2023-09-21 09:50:00,14.36,14.36,14.28,14.3,671805.0,14.36,14.36,14.28,14.3,671805.0
2023-09-21 10:00:00,14.3,14.46,14.27,14.44,800756.0,14.3,14.46,14.27,14.44,800756.0
2023-09-21 10:10:00,14.45,14.55,14.39,14.55,733310.0,14.45,14.55,14.39,14.55,733310.0
2023-09-21 10:20:00,14.54,14.58,14.47,14.48,685021.0,14.54,14.58,14.47,14.48,685021.0
2023-09-21 10:30:00,14.48,14.56,14.45,14.56,617749.0,14.48,14.56,14.45,14.56,617749.0
2023-09-21 10:40:00,14.56,14.62,14.54,14.62,620873.0,14.56,14.62,14.54,14.62,620873.0
2023-09-21 10:50:00,14.61,14.66,14.55,14.58,556371.0,14.61,14.66,14.55,14.58,556371.0
2023-09-21 11:00:00,14.58,14.6,14.54,14.54,404884.0,14.58,14.6,14.54,14.54,404884.0
2023-09-21 11:10:00,14.55,14.59,14.54,14.55,433529.0,14.55,14.59,14.54,14.55,433529.0
2023-09-21 11:20:00,14.54,14.59,14.54,14.57,287499.0,14.54,14.59,14.54,14.57,287499.0
2023-09-21 11:30:00,14.56,14.63,14.54,14.6,445605.0,14.56,14.63,14.54,14.6,445605.0
2023-09-21 11:40:00,14.6,14.62,14.55,14.57,295618.0,14.6,14.62,14.55,14.57,295618.0
2023-09-21 11:50:00,14.57,14.59,14.51,14.53,280121.0,14.57,14.59,14.51,14.53,280121.0
2023-09-21 12:00:00,14.53,14.55,14.52,14.54,201617.0,14.53,14.55,14.52,14.54,201617.0
2023-09-21 12:10:00,14.54,14.57,14.52,14.56,179102.0,14.54,14.57,14.52,14.56,179102.0
2023-09-21 12:20:00,14.56,14.57,14.53,14.54,205471.0,14.56,14.57,14.53,14.54,205471.0
2023-09-21 12:30:00,14.53,14.54,14.5,14.52,191866.0,14.53,14.54,14.5,14.52,191866.0
2023-09-21 12:40:00,14.52,14.56,14.5,14.55,199124.0,14.52,14.56,14.5,14.55,199124.0
2023-09-21 12:50:00,14.56,14.59,14.54,14.57,201561.0,14.56,14.59,14.54,14.57,201561.0
2023-09-21 13:00:00,14.56,14.61,14.55,14.59,222161.0,14.56,14.61,14.55,14.59,222161.0
2023-09-21 13:10:00,14.59,14.69,14.59,14.66,550889.0,14.59,14.69,14.59,14.66,550889.0
2023-09-21 13:20:00,14.66,14.69,14.64,14.67,370986.0,14.66,14.69,14.64,14.67,370986.0
2023-09-21 13:30:00,14.67,14.69,14.64,14.65,310334.0,14.67,14.69,14.64,14.65,310334.0
2023-09-21 13:40:00,14.66,14.67,14.64,14.65,517785.0,14.66,14.67,14.64,14.65,517785.0
2023-09-21 13:50:00,14.65,14.69,14.64,14.68,239501.0,14.65,14.69,14.64,14.68,239501.0
2023-09-21 14:00:00,14.68,14.68,14.61,14.63,615961.0,14.68,14.68,14.61,14.63,615961.0
2023-09-21 14:10:00,14.63,14.66,14.6,14.63,242311.0,14.63,14.66,14.6,14.63,242311.0
2023-09-21 14:20:00,14.63,14.64,14.59,14.61,387318.0,14.63,14.64,14.59,14.61,387318.0
2023-09-21 14:30:00,14.61,14.63,14.58,14.62,267245.0,14.61,14.63,14.58,14.62,267245.0
2023-09-21 14:40:00,14.62,14.64,14.6,14.62,408282.0,14.62,14.64,14.6,14.62,408282.0
2023-09-21 14:50:00,14.62,14.62,14.58,14.59,188070.0,14.62,14.62,14.58,14.59,188070.0
2023-09-21 15:00:00,14.59,14.59,14.57,14.59,218418.0,14.59,14.59,14.57,14.59,218418.0
2023-09-21 15:10:00,14.59,14.59,14.51,14.52,256734.0,14.59,14.59,14.51,14.52,256734.0
2023-09-21 15:20:00,14.52,14.54,14.5,14.51,362804.0,14.52,14.54,14.5,14.51,362804.0
2023-09-21 15:30:00,14.51,14.54,14.5,14.52,471613.0,14.51,14.54,14.5,14.52,471613.0
2023-09-21 15:40:00,14.53,14.55,14.5,14.51,646853.0,14.53,14.55,14.5,14.51,646853.0
2023-09-21 15:50:00,14.5,14.51,14.44,14.45,2121518.0,14.5,14.51,14.44,14.45,2121518.0
2023-09-22 09:30:00,14.66,14.67,14.4,14.4,705863.0,14.66,14.67,14.4,14.4,705863.0
2023-09-22 09:40:00,14.41,14.48,14.28,14.46,1128671.0,14.41,14.48,14.28,14.46,1128671.0
2023-09-22 09:50:00,14.47,14.47,14.32,14.36,495440.0,14.47,14.47,14.32,14.36,495440.0
2023-09-22 10:00:00,14.36,14.41,14.29,14.36,621303.0,14.36,14.41,14.29,14.36,621303.0
2023-09-22 10:10:00,14.37,14.39,14.26,14.32,504292.0,14.37,14.39,14.26,14.32,504292.0
2023-09-22 10:20:00,14.32,14.39,14.27,14.39,363991.0,14.32,14.39,14.27,14.39,363991.0
2023-09-22 10:30:00,14.39,14.48,14.38,14.44,476328.0,14.39,14.48,14.38,14.44,476328.0
2023-09-22 10:40:00,14.44,14.44,14.36,14.36,335272.0,14.44,14.44,14.36,14.36,335272.0
2023-09-22 10:50:00,14.36,14.39,14.34,14.39,286247.0,14.36,14.39,14.34,14.39,286247.0
2023-09-22 11:00:00,14.39,14.39,14.32,14.33,361563.0,14.39,14.39,14.32,14.33,361563.0
2023-09-22 11:10:00,14.34,14.35,14.31,14.34,286719.0,14.34,14.35,14.31,14.34,286719.0
2023-09-22 11:20:00,14.35,14.36,14.32,14.36,248147.0,14.35,14.36,14.32,14.36,248147.0
2023-09-22 11:30:00,14.36,14.36,14.3,14.31,328757.0,14.36,14.36,14.3,14.31,328757.0
2023-09-22 11:40:00,14.32,14.33,14.28,14.29,309550.0,14.32,14.33,14.28,14.29,309550.0
2023-09-22 11:50:00,14.29,14.34,14.29,14.32,341407.0,14.29,14.34,14.29,14.32,341407.0
2023-09-22 12:00:00,14.32,14.34,14.3,14.32,192615.0,14.32,14.34,14.3,14.32,192615.0
2023-09-22 12:10:00,14.33,14.33,14.28,14.32,290493.0,14.33,14.33,14.28,14.32,290493.0
2023-09-22 12:20:00,14.33,14.33,14.3,14.32,254900.0,14.33,14.33,14.3,14.32,254900.0
2023-09-22 12:30:00,14.32,14.34,14.3,14.3,279537.0,14.32,14.34,14.3,14.3,279537.0
2023-09-22 12:40:00,14.31,14.32,14.29,14.29,242425.0,14.31,14.32,14.29,14.29,242425.0
2023-09-22 12:50:00,14.3,14.3,14.26,14.26,388847.0,14.3,14.3,14.26,14.26,388847.0
2023-09-22 13:00:00,14.27,14.31,14.26,14.28,205916.0,14.27,14.31,14.26,14.28,205916.0
2023-09-22 13:10:00,14.28,14.29,14.25,14.26,254012.0,14.28,14.29,14.25,14.26,254012.0
2023-09-22 13:20:00,14.26,14.26,14.16,14.18,668229.0,14.26,14.26,14.16,14.18,668229.0
2023-09-22 13:30:00,14.19,14.22,14.17,14.21,253309.0,14.19,14.22,14.17,14.21,253309.0
2023-09-22 13:40:00,14.21,14.22,14.15,14.18,384277.0,14.21,14.22,14.15,14.18,384277.0
2023-09-22 13:50:00,14.17,14.2,14.16,14.17,303965.0,14.17,14.2,14.16,14.17,303965.0
2023-09-22 14:00:00,14.17,14.19,14.14,14.14,364961.0,14.17,14.19,14.14,14.14,364961.0
2023-09-22 14:10:00,14.15,14.15,14.05,14.07,555513.0,14.15,14.15,14.05,14.07,555513.0
2023-09-22 14:20:00,14.07,14.14,14.06,14.13,336680.0,14.07,14.14,14.06,14.13,336680.0
2023-09-22 14:30:00,14.13,14.15,14.07,14.1,740726.0,14.13,14.15,14.07,14.1,740726.0
2023-09-22 14:40:00,14.09,14.12,14.08,14.09,311700.0,14.09,14.12,14.08,14.09,311700.0
2023-09-22 14:50:00,14.1,14.12,14.05,14.07,319618.0,14.1,14.12,14.05,14.07,319618.0
2023-09-22 15:00:00,14.06,14.16,14.06,14.15,346706.0,14.06,14.16,14.06,14.15,346706.0
2023-09-22 15:10:00,14.14,14.17,14.12,14.14,414506.0,14.14,14.17,14.12,14.14,414506.0
2023-09-22 15:20:00,14.14,14.16,14.11,14.13,453648.0,14.14,14.16,14.11,14.13,453648.0
2023-09-22 15:30:00,14.14,14.15,14.09,14.12,566611.0,14.14,14.15,14.09,14.12,566611.0
2023-09-22 15:40:00,14.13,14.13,14.05,14.07,817104.0,14.13,14.13,14.05,14.07,817104.0
2023-09-22 15:50:00,14.06,14.07,14.01,14.05,2359062.0,14.06,14.07,14.01,14.05,2359062.0
2023-09-25 09:30:00,13.55,13.74,13.38,13.68,3066273.0,13.55,13.74,13.38,13.68,3066273.0
2023-09-25 09:40:00,13.68,13.8,13.66,13.74,1684864.0,13.68,13.8,13.66,13.74,1684864.0
2023-09-25 09:50:00,13.75,13.82,13.71,13.75,985668.0,13.75,13.82,13.71,13.75,985668.0
2023-09-25 10:00:00,13.75,13.79,13.64,13.65,1305447.0,13.75,13.79,13.64,13.65,1305447.0
2023-09-25 10:10:00,13.65,13.72,13.62,13.64,817415.0,13.65,13.72,13.62,13.64,817415.0
2023-09-25 10:20:00,13.64,13.67,13.58,13.62,724118.0,13.64,13.67,13.58,13.62,724118.0
2023-09-25 10:30:00,13.63,13.84,13.62,13.83,986468.0,13.63,13.84,13.62,13.83,986468.0
2023-09-25 10:40:00,13.84,13.84,13.77,13.81,915068.0,13.84,13.84,13.77,13.81,915068.0
2023-09-25 10:50:00,13.81,13.83,13.75,13.79,720804.0,13.81,13.83,13.75,13.79,720804.0
2023-09-25 11:00:00,13.8,13.89,13.77,13.88,707692.0,13.8,13.89,13.77,13.88,707692.0
2023-09-25 11:10:00,13.88,13.98,13.87,13.98,929089.0,13.88,13.98,13.87,13.98,929089.0
2023-09-25 11:20:00,13.98,13.99,13.94,13.96,595768.0,13.98,13.99,13.94,13.96,595768.0
2023-09-25 11:30:00,13.97,13.99,13.93,13.94,423642.0,13.97,13.99,13.93,13.94,423642.0
2023-09-25 11:40:00,13.94,13.97,13.9,13.94,471088.0,13.94,13.97,13.9,13.94,471088.0
2023-09-25 11:50:00,13.94,13.98,13.92,13.96,499854.0,13.94,13.98,13.92,13.96,499854.0
2023-09-25 12:00:00,13.96,13.97,13.9,13.96,418919.0,13.96,13.97,13.9,13.96,418919.0
2023-09-25 12:10:00,13.96,14.0,13.94,14.0,387115.0,13.96,14.0,13.94,14.0,387115.0
2023-09-25 12:20:00,13.99,14.05,13.99,14.01,664096.0,13.99,14.05,13.99,14.01,664096.0
2023-09-25 12:30:00,14.01,14.04,14.0,14.04,330376.0,14.01,14.04,14.0,14.04,330376.0
2023-09-25 12:40:00,14.04,14.05,14.0,14.0,268315.0,14.04,14.05,14.0,14.0,268315.0
2023-09-25 12:50:00,14.0,14.01,13.89,13.95,539918.0,14.0,14.01,13.89,13.95,539918.0
2023-09-25 13:00:00,13.94,14.01,13.93,14.01,254286.0,13.94,14.01,13.93,14.01,254286.0
2023-09-25 13:10:00,14.01,14.04,13.99,14.0,286919.0,14.01,14.04,13.99,14.0,286919.0
2023-09-25 13:20:00,14.0,14.01,13.93,13.96,289668.0,14.0,14.01,13.93,13.96,289668.0
2023-09-25 13:30:00,13.96,13.99,13.94,13.97,245934.0,13.96,13.99,13.94,13.97,245934.0
2023-09-25 13:40:00,13.97,14.0,13.94,14.0,432911.0,13.97,14.0,13.94,14.0,432911.0
2023-09-25 13:50:00,14.0,14.0,13.96,13.97,321827.0,14.0,14.0,13.96,13.97,321827.0
2023-09-25 14:00:00,13.97,13.98,13.91,13.95,334635.0,13.97,13.98,13.91,13.95,334635.0
2023-09-25 14:10:00,13.94,13.96,13.89,13.92,258194.0,13.94,13.96,13.89,13.92,258194.0
2023-09-25 14:20:00,13.92,13.92,13.87,13.91,325075.0,13.92,13.92,13.87,13.91,325075.0
2023-09-25 14:30:00,13.91,13.91,13.87,13.88,302474.0,13.91,13.91,13.87,13.88,302474.0
2023-09-25 14:40:00,13.88,13.89,13.85,13.88,380020.0,13.88,13.89,13.85,13.88,380020.0
2023-09-25 14:50:00,13.88,13.89,13.84,13.84,313425.0,13.88,13.89,13.84,13.84,313425.0
2023-09-25 15:00:00,13.85,13.85,13.79,13.79,332295.0,13.85,13.85,13.79,13.79,332295.0
2023-09-25 15:10:00,13.79,13.87,13.79,13.87,469795.0,13.79,13.87,13.79,13.87,469795.0
2023-09-25 15:20:00,13.87,13.87,13.78,13.81,713726.0,13.87,13.87,13.78,13.81,713726.0
2023-09-25 15:30:00,13.81,13.85,13.8,13.85,520462.0,13.81,13.85,13.8,13.85,520462.0
2023-09-25 15:40:00,13.85,13.86,13.84,13.85,539120.0,13.85,13.86,13.84,13.85,539120.0
2023-09-25 15:50:00,13.85,13.9,13.83,13.9,1973411.0,13.85,13.9,13.83,13.9,1973411.0
2023-09-26 09:30:00,13.67,13.92,13.65,13.91,897828.0,13.67,13.92,13.65,13.91,897828.0
2023-09-26 09:40:00,13.9,13.96,13.81,13.81,514190.0,13.9,13.96,13.81,13.81,514190.0
2023-09-26 09:50:00,13.82,13.85,13.76,13.84,474728.0,13.82,13.85,13.76,13.84,474728.0
2023-09-26 10:00:00,13.83,13.87,13.8,13.83,361458.0,13.83,13.87,13.8,13.83,361458.0
2023-09-26 10:10:00,13.84,13.92,13.83,13.91,543665.0,13.84,13.92,13.83,13.91,543665.0
2023-09-26 10:20:00,13.91,13.97,13.89,13.96,577627.0,13.91,13.97,13.89,13.96,577627.0
2023-09-26 10:30:00,13.96,13.97,13.84,13.87,698410.0,13.96,13.97,13.84,13.87,698410.0
2023-09-26 10:40:00,13.87,13.92,13.85,13.91,785252.0,13.87,13.92,13.85,13.91,785252.0
2023-09-26 10:50:00,13.91,13.92,13.86,13.9,705532.0,13.91,13.92,13.86,13.9,705532.0
2023-09-26 11:00:00,13.9,13.92,13.88,13.9,374915.0,13.9,13.92,13.88,13.9,374915.0
2023-09-26 11:10:00,13.9,13.9,13.83,13.85,423886.0,13.9,13.9,13.83,13.85,423886.0
2023-09-26 11:20:00,13.84,13.89,13.84,13.84,583360.0,13.84,13.89,13.84,13.84,583360.0
2023-09-26 11:30:00,13.85,13.86,13.82,13.84,320836.0,13.85,13.86,13.82,13.84,320836.0
2023-09-26 11:40:00,13.83,13.85,13.82,13.84,264425.0,13.83,13.85,13.82,13.84,264425.0
2023-09-26 11:50:00,13.84,13.88,13.83,13.88,262717.0,13.84,13.88,13.83,13.88,262717.0
2023-09-26 12:00:00,13.88,13.9,13.85,13.9,280676.0,13.88,13.9,13.85,13.9,280676.0
2023-09-26 12:10:00,13.9,13.92,13.88,13.88,200719.0,13.9,13.92,13.88,13.88,200719.0
2023-09-26 12:20:00,13.88,13.89,13.85,13.88,224101.0,13.88,13.89,13.85,13.88,224101.0
2023-09-26 12:30:00,13.88,13.9,13.86,13.88,289974.0,13.88,13.9,13.86,13.88,289974.0
2023-09-26 12:40:00,13.88,13.89,13.87,13.88,111668.0,13.88,13.89,13.87,13.88,111668.0
2023-09-26 12:50:00,13.88,13.92,13.87,13.9,468564.0,13.88,13.92,13.87,13.9,468564.0
2023-09-26 13:00:00,13.9,13.9,13.83,13.9,611165.0,13.9,13.9,13.83,13.9,611165.0
2023-09-26 13:10:00,13.9,13.9,13.84,13.85,236041.0,13.9,13.9,13.84,13.85,236041.0
2023-09-26 13:20:00,13.85,13.86,13.78,13.79,348670.0,13.85,13.86,13.78,13.79,348670.0
2023-09-26 13:30:00,13.78,13.81,13.76,13.77,414057.0,13.78,13.81,13.76,13.77,414057.0
2023-09-26 13:40:00,13.77,13.79,13.75,13.78,752300.0,13.77,13.79,13.75,13.78,752300.0
2023-09-26 13:50:00,13.78,13.82,13.77,13.81,339368.0,13.78,13.82,13.77,13.81,339368.0
2023-09-26 14:00:00,13.81,13.82,13.79,13.81,336679.0,13.81,13.82,13.79,13.81,336679.0
2023-09-26 14:10:00,13.81,13.81,13.75,13.75,521991.0,13.81,13.81,13.75,13.75,521991.0
2023-09-26 14:20:00,13.76,13.77,13.73,13.75,421254.0,13.76,13.77,13.73,13.75,421254.0
2023-09-26 14:30:00,13.74,13.76,13.71,13.73,409278.0,13.74,13.76,13.71,13.73,409278.0
2023-09-26 14:40:00,13.73,13.73,13.7,13.71,591097.0,13.73,13.73,13.7,13.71,591097.0
2023-09-26 14:50:00,13.71,13.76,13.7,13.71,709121.0,13.71,13.76,13.7,13.71,709121.0
2023-09-26 15:00:00,13.71,13.72,13.69,13.7,585777.0,13.71,13.72,13.69,13.7,585777.0
2023-09-26 15:10:00,13.71,13.73,13.7,13.73,648866.0,13.71,13.73,13.7,13.73,648866.0
2023-09-26 15:20:00,13.73,13.74,13.69,13.74,540180.0,13.73,13.74,13.69,13.74,540180.0
2023-09-26 15:30:00,13.74,13.77,13.73,13.76,528372.0,13.74,13.77,13.73,13.76,528372.0
2023-09-26 15:40:00,13.76,13.81,13.75,13.78,777691.0,13.76,13.81,13.75,13.78,777691.0
2023-09-26 15:50:00,13.77,13.81,13.74,13.77,2451436.0,13.77,13.81,13.74,13.77,2451436.0
2023-09-27 09:30:00,13.89,14.04,13.89,13.99,1215860.0,13.89,14.04,13.89,13.99,1215860.0
2023-09-27 09:40:00,13.99,14.12,13.9,14.1,959291.0,13.99,14.12,13.9,14.1,959291.0
2023-09-27 09:50:00,14.1,14.18,14.03,14.05,1139916.0,14.1,14.18,14.03,14.05,1139916.0
2023-09-27 10:00:00,14.06,14.07,13.98,14.0,813105.0,14.06,14.07,13.98,14.0,813105.0
2023-09-27 10:10:00,14.0,14.06,13.94,13.97,939167.0,14.0,14.06,13.94,13.97,939167.0
2023-09-27 10:20:00,13.98,14.07,13.97,14.06,807536.0,13.98,14.07,13.97,14.06,807536.0
2023-09-27 10:30:00,14.06,14.09,14.0,14.05,664261.0,14.06,14.09,14.0,14.05,664261.0
2023-09-27 10:40:00,14.04,14.06,14.0,14.01,546687.0,14.04,14.06,14.0,14.01,546687.0
2023-09-27 10:50:00,14.01,14.01,13.91,13.93,622513.0,14.01,14.01,13.91,13.93,622513.0
2023-09-27 11:00:00,13.94,13.97,13.91,13.96,540446.0,13.94,13.97,13.91,13.96,540446.0
2023-09-27 11:10:00,13.96,13.98,13.91,13.92,562066.0,13.96,13.98,13.91,13.92,562066.0
2023-09-27 11:20:00,13.92,13.95,13.89,13.94,448916.0,13.92,13.95,13.89,13.94,448916.0
2023-09-27 11:30:00,13.94,13.96,13.9,13.92,490262.0,13.94,13.96,13.9,13.92,490262.0
2023-09-27 11:40:00,13.92,13.92,13.81,13.82,460062.0,13.92,13.92,13.81,13.82,460062.0
2023-09-27 11:50:00,13.83,13.86,13.82,13.85,239770.0,13.83,13.86,13.82,13.85,239770.0
2023-09-27 12:00:00,13.85,13.86,13.75,13.76,395838.0,13.85,13.86,13.75,13.76,395838.0
2023-09-27 12:10:00,13.77,13.81,13.74,13.75,443375.0,13.77,13.81,13.74,13.75,443375.0
2023-09-27 12:20:00,13.75,13.76,13.72,13.75,388032.0,13.75,13.76,13.72,13.75,388032.0
2023-09-27 12:30:00,13.76,13.83,13.75,13.81,305574.0,13.76,13.83,13.75,13.81,305574.0
2023-09-27 12:40:00,13.81,13.84,13.8,13.83,215972.0,13.81,13.84,13.8,13.83,215972.0
2023-09-27 12:50:00,13.84,13.84,13.79,13.8,438196.0,13.84,13.84,13.79,13.8,438196.0
2023-09-27 13:00:00,13.81,13.86,13.8,13.85,219958.0,13.81,13.86,13.8,13.85,219958.0
2023-09-27 13:10:00,13.85,13.87,13.78,13.79,365388.0,13.85,13.87,13.78,13.79,365388.0
2023-09-27 13:20:00,13.79,13.8,13.74,13.75,223982.0,13.79,13.8,13.74,13.75,223982.0
2023-09-27 13:30:00,13.75,13.8,13.73,13.78,208316.0,13.75,13.8,13.73,13.78,208316.0
2023-09-27 13:40:00,13.77,13.82,13.74,13.78,265040.0,13.77,13.82,13.74,13.78,265040.0
2023-09-27 13:50:00,13.79,13.85,13.77,13.84,169775.0,13.79,13.85,13.77,13.84,169775.0
2023-09-27 14:00:00,13.85,13.85,13.82,13.84,248009.0,13.85,13.85,13.82,13.84,248009.0
2023-09-27 14:10:00,13.84,13.88,13.82,13.85,295359.0,13.84,13.88,13.82,13.85,295359.0
2023-09-27 14:20:00,13.85,13.92,13.83,13.91,261771.0,13.85,13.92,13.83,13.91,261771.0
2023-09-27 14:30:00,13.92,13.97,13.9,13.97,343467.0,13.92,13.97,13.9,13.97,343467.0
2023-09-27 14:40:00,13.97,13.98,13.93,13.93,393762.0,13.97,13.98,13.93,13.93,393762.0
2023-09-27 14:50:00,13.94,13.96,13.92,13.95,408728.0,13.94,13.96,13.92,13.95,408728.0
2023-09-27 15:00:00,13.95,14.03,13.94,14.01,686778.0,13.95,14.03,13.94,14.01,686778.0
2023-09-27 15:10:00,14.02,14.05,13.99,14.01,433213.0,14.02,14.05,13.99,14.01,433213.0
2023-09-27 15:20:00,14.01,14.04,14.0,14.01,417310.0,14.01,14.04,14.0,14.01,417310.0
2023-09-27 15:30:00,14.01,14.04,13.97,13.99,591984.0,14.01,14.04,13.97,13.99,591984.0
2023-09-27 15:40:00,13.99,13.99,13.93,13.97,680752.0,13.99,13.99,13.93,13.97,680752.0
2023-09-27 15:50:00,13.97,14.0,13.96,13.99,1644545.0,13.97,14.0,13.96,13.99,1644545.0
2023-09-28 09:30:00,13.66,14.04,13.64,14.02,1570860.0,13.66,14.04,13.64,14.02,1570860.0
2023-09-28 09:40:00,14.03,14.14,13.96,14.02,1267529.0,14.03,14.14,13.96,14.02,1267529.0
2023-09-28 09:50:00,14.01,14.12,13.99,14.11,798072.0,14.01,14.12,13.99,14.11,798072.0
2023-09-28 10:00:00,14.11,14.14,14.04,14.1,614432.0,14.11,14.14,14.04,14.1,614432.0
2023-09-28 10:10:00,14.1,14.19,14.07,14.18,1089569.0,14.1,14.19,14.07,14.18,1089569.0
2023-09-28 10:20:00,14.18,14.21,14.13,14.2,678566.0,14.18,14.21,14.13,14.2,678566.0
2023-09-28 10:30:00,14.21,14.25,14.13,14.24,989481.0,14.21,14.25,14.13,14.24,989481.0
2023-09-28 10:40:00,14.24,14.29,14.18,14.26,915185.0,14.24,14.29,14.18,14.26,915185.0
2023-09-28 10:50:00,14.25,14.28,14.22,14.28,444553.0,14.25,14.28,14.22,14.28,444553.0
2023-09-28 11:00:00,14.28,14.32,14.23,14.32,635827.0,14.28,14.32,14.23,14.32,635827.0
2023-09-28 11:10:00,14.32,14.35,14.28,14.32,1541889.0,14.32,14.35,14.28,14.32,1541889.0
2023-09-28 11:20:00,14.32,14.43,14.31,14.42,1543682.0,14.32,14.43,14.31,14.42,1543682.0
2023-09-28 11:30:00,14.42,14.48,14.4,14.46,2013327.0,14.42,14.48,14.4,14.46,2013327.0
2023-09-28 11:40:00,14.46,14.59,14.45,14.56,1271847.0,14.46,14.59,14.45,14.56,1271847.0
2023-09-28 11:50:00,14.56,14.62,14.55,14.6,948048.0,14.56,14.62,14.55,14.6,948048.0
2023-09-28 12:00:00,14.6,14.64,14.54,14.57,786835.0,14.6,14.64,14.54,14.57,786835.0
2023-09-28 12:10:00,14.57,14.57,14.51,14.52,832003.0,14.57,14.57,14.51,14.52,832003.0
2023-09-28 12:20:00,14.52,14.58,14.5,14.57,484542.0,14.52,14.58,14.5,14.57,484542.0
2023-09-28 12:30:00,14.58,14.59,14.54,14.58,660679.0,14.58,14.59,14.54,14.58,660679.0
2023-09-28 12:40:00,14.58,14.6,14.53,14.54,574770.0,14.58,14.6,14.53,14.54,574770.0
2023-09-28 12:50:00,14.54,14.54,14.47,14.48,529848.0,14.54,14.54,14.47,14.48,529848.0
2023-09-28 13:00:00,14.48,14.5,14.4,14.46,765582.0,14.48,14.5,14.4,14.46,765582.0
2023-09-28 13:10:00,14.46,14.53,14.45,14.51,874048.0,14.46,14.53,14.45,14.51,874048.0
2023-09-28 13:20:00,14.51,14.57,14.5,14.55,666892.0,14.51,14.57,14.5,14.55,666892.0
2023-09-28 13:30:00,14.54,14.56,14.51,14.53,583306.0,14.54,14.56,14.51,14.53,583306.0
2023-09-28 13:40:00,14.53,14.54,14.49,14.51,442528.0,14.53,14.54,14.49,14.51,442528.0
2023-09-28 13:50:00,14.52,14.57,14.5,14.55,438874.0,14.52,14.57,14.5,14.55,438874.0
2023-09-28 14:00:00,14.54,14.56,14.49,14.53,412363.0,14.54,14.56,14.49,14.53,412363.0
2023-09-28 14:10:00,14.52,14.57,14.5,14.54,426696.0,14.52,14.57,14.5,14.54,426696.0
2023-09-28 14:20:00,14.54,14.56,14.49,14.51,443631.0,14.54,14.56,14.49,14.51,443631.0
2023-09-28 14:30:00,14.52,14.52,14.39,14.42,715191.0,14.52,14.52,14.39,14.42,715191.0
2023-09-28 14:40:00,14.42,14.47,14.39,14.4,730249.0,14.42,14.47,14.39,14.4,730249.0
2023-09-28 14:50:00,14.4,14.49,14.39,14.49,692587.0,14.4,14.49,14.39,14.49,692587.0
2023-09-28 15:00:00,14.49,14.52,14.47,14.51,700441.0,14.49,14.52,14.47,14.51,700441.0
2023-09-28 15:10:00,14.51,14.59,14.5,14.59,1045601.0,14.51,14.59,14.5,14.59,1045601.0
2023-09-28 15:20:00,14.59,14.59,14.55,14.56,777539.0,14.59,14.59,14.55,14.56,777539.0
2023-09-28 15:30:00,14.57,14.58,14.45,14.47,1169720.0,14.57,14.58,14.45,14.47,1169720.0
2023-09-28 15:40:00,14.47,14.51,14.46,14.49,2321548.0,14.47,14.51,14.46,14.49,2321548.0
2023-09-28 15:50:00,14.48,14.48,14.39,14.43,3788453.0,14.48,14.48,14.39,14.43,3788453.0
2023-09-29 09:30:00,14.65,15.24,14.37,14.45,7354415.0,14.65,15.24,14.37,14.45,7354415.0
2023-09-29 09:40:00,14.45,14.59,14.24,14.55,3281784.0,14.45,14.59,14.24,14.55,3281784.0
2023-09-29 09:50:00,14.54,14.81,14.44,14.81,2236467.0,14.54,14.81,14.44,14.81,2236467.0
2023-09-29 10:00:00,14.81,14.87,14.52,14.57,1911979.0,14.81,14.87,14.52,14.57,1911979.0
2023-09-29 10:10:00,14.57,14.58,14.36,14.51,2287383.0,14.57,14.58,14.36,14.51,2287383.0
2023-09-29 10:20:00,14.51,14.56,14.13,14.33,2776864.0,14.51,14.56,14.13,14.33,2776864.0
2023-09-29 10:30:00,14.33,14.34,13.8,13.85,3642972.0,14.33,14.34,13.8,13.85,3642972.0
2023-09-29 10:40:00,13.85,13.88,13.7,13.8,3219644.0,13.85,13.88,13.7,13.8,3219644.0
2023-09-29 10:50:00,13.79,13.85,13.68,13.69,3331953.0,13.79,13.85,13.68,13.69,3331953.0
2023-09-29 11:00:00,13.69,13.79,13.59,13.69,2000886.0,13.69,13.79,13.59,13.69,2000886.0
2023-09-29 11:10:00,13.7,13.76,13.61,13.69,1877168.0,13.7,13.76,13.61,13.69,1877168.0
2023-09-29 11:20:00,13.7,13.91,13.69,13.75,2204689.0,13.7,13.91,13.69,13.75,2204689.0
2023-09-29 11:30:00,13.75,13.77,13.65,13.67,1967943.0,13.75,13.77,13.65,13.67,1967943.0
2023-09-29 11:40:00,13.67,13.75,13.65,13.67,2236758.0,13.67,13.75,13.65,13.67,2236758.0
2023-09-29 11:50:00,13.67,13.8,13.65,13.79,1483698.0,13.67,13.8,13.65,13.79,1483698.0
2023-09-29 12:00:00,13.79,13.79,13.63,13.63,1126301.0,13.79,13.79,13.63,13.63,1126301.0
2023-09-29 12:10:00,13.63,13.64,13.45,13.51,2966741.0,13.63,13.64,13.45,13.51,2966741.0
2023-09-29 12:20:00,13.52,13.56,13.37,13.38,2432599.0,13.52,13.56,13.37,13.38,2432599.0
2023-09-29 12:30:00,13.37,13.43,13.32,13.33,1707713.0,13.37,13.43,13.32,13.33,1707713.0
2023-09-29 12:40:00,13.33,13.49,13.32,13.46,1523603.0,13.33,13.49,13.32,13.46,1523603.0
2023-09-29 12:50:00,13.46,13.48,13.42,13.45,942865.0,13.46,13.48,13.42,13.45,942865.0
2023-09-29 13:00:00,13.45,13.46,13.3,13.34,1690710.0,13.45,13.46,13.3,13.34,1690710.0
2023-09-29 13:10:00,13.34,13.38,13.3,13.36,880536.0,13.34,13.38,13.3,13.36,880536.0
2023-09-29 13:20:00,13.35,13.5,13.34,13.43,1217498.0,13.35,13.5,13.34,13.43,1217498.0
2023-09-29 13:30:00,13.43,13.46,13.4,13.41,1113910.0,13.43,13.46,13.4,13.41,1113910.0
2023-09-29 13:40:00,13.41,13.41,13.25,13.28,1360812.0,13.41,13.41,13.25,13.28,1360812.0
2023-09-29 13:50:00,13.28,13.34,13.24,13.33,1007699.0,13.28,13.34,13.24,13.33,1007699.0
2023-09-29 14:00:00,13.32,13.4,13.28,13.38,877207.0,13.32,13.4,13.28,13.38,877207.0
2023-09-29 14:10:00,13.38,13.42,13.33,13.34,777975.0,13.38,13.42,13.33,13.34,777975.0
2023-09-29 14:20:00,13.34,13.49,13.33,13.41,918189.0,13.34,13.49,13.33,13.41,918189.0
2023-09-29 14:30:00,13.41,13.51,13.41,13.48,1394627.0,13.41,13.51,13.41,13.48,1394627.0
2023-09-29 14:40:00,13.49,13.62,13.48,13.59,1360001.0,13.49,13.62,13.48,13.59,1360001.0
2023-09-29 14:50:00,13.59,13.65,13.54,13.62,1002568.0,13.59,13.65,13.54,13.62,1002568.0
2023-09-29 15:00:00,13.62,13.7,13.58,13.61,1325649.0,13.62,13.7,13.58,13.61,1325649.0
2023-09-29 15:10:00,13.62,13.7,13.58,13.69,1202054.0,13.62,13.7,13.58,13.69,1202054.0
2023-09-29 15:20:00,13.69,13.8,13.67,13.77,1569096.0,13.69,13.8,13.67,13.77,1569096.0
2023-09-29 15:30:00,13.77,13.78,13.6,13.65,1781983.0,13.77,13.78,13.6,13.65,1781983.0
2023-09-29 15:40:00,13.65,13.74,13.63,13.73,1615884.0,13.65,13.74,13.63,13.73,1615884.0
2023-09-29 15:50:00,13.72,13.77,13.66,13.72,5085181.0,13.72,13.77,13.66,13.72,5085181.0
2023-10-02 09:30:00,13.5,14.18,13.42,14.04,3932933.0,13.5,14.18,13.42,14.04,3932933.0
2023-10-02 09:40:00,14.04,14.1,13.93,13.96,1821219.0,14.04,14.1,13.93,13.96,1821219.0
2023-10-02 09:50:00,13.96,14.04,13.81,13.87,1316331.0,13.96,14.04,13.81,13.87,1316331.0
2023-10-02 10:00:00,13.87,13.93,13.67,13.67,1189105.0,13.87,13.93,13.67,13.67,1189105.0
2023-10-02 10:10:00,13.66,13.75,13.65,13.7,811655.0,13.66,13.75,13.65,13.7,811655.0
2023-10-02 10:20:00,13.69,13.79,13.65,13.66,1263805.0,13.69,13.79,13.65,13.66,1263805.0
2023-10-02 10:30:00,13.66,13.78,13.64,13.74,898717.0,13.66,13.78,13.64,13.74,898717.0
2023-10-02 10:40:00,13.73,13.81,13.65,13.79,819049.0,13.73,13.81,13.65,13.79,819049.0
2023-10-02 10:50:00,13.79,13.82,13.73,13.75,715297.0,13.79,13.82,13.73,13.75,715297.0
2023-10-02 11:00:00,13.74,13.76,13.65,13.7,712611.0,13.74,13.76,13.65,13.7,712611.0
2023-10-02 11:10:00,13.7,13.7,13.63,13.67,592359.0,13.7,13.7,13.63,13.67,592359.0
2023-10-02 11:20:00,13.66,13.73,13.65,13.69,492857.0,13.66,13.73,13.65,13.69,492857.0
2023-10-02 11:30:00,13.7,13.72,13.63,13.67,448556.0,13.7,13.72,13.63,13.67,448556.0
2023-10-02 11:40:00,13.66,13.73,13.66,13.73,438323.0,13.66,13.73,13.66,13.73,438323.0
2023-10-02 11:50:00,13.72,13.73,13.58,13.6,706899.0,13.72,13.73,13.58,13.6,706899.0
2023-10-02 12:00:00,13.59,13.66,13.57,13.65,291802.0,13.59,13.66,13.57,13.65,291802.0
2023-10-02 12:10:00,13.65,13.73,13.63,13.7,423085.0,13.65,13.73,13.63,13.7,423085.0
2023-10-02 12:20:00,13.7,13.74,13.68,13.71,761724.0,13.7,13.74,13.68,13.71,761724.0
2023-10-02 12:30:00,13.71,13.76,13.7,13.75,442196.0,13.71,13.76,13.7,13.75,442196.0
2023-10-02 12:40:00,13.74,13.8,13.71,13.71,788533.0,13.74,13.8,13.71,13.71,788533.0
2023-10-02 12:50:00,13.72,13.79,13.69,13.79,496634.0,13.72,13.79,13.69,13.79,496634.0
2023-10-02 13:00:00,13.79,13.8,13.74,13.76,335210.0,13.79,13.8,13.74,13.76,335210.0
2023-10-02 13:10:00,13.76,13.76,13.66,13.74,438257.0,13.76,13.76,13.66,13.74,438257.0
2023-10-02 13:20:00,13.74,13.78,13.73,13.76,251985.0,13.74,13.78,13.73,13.76,251985.0
2023-10-02 13:30:00,13.76,13.77,13.69,13.7,294565.0,13.76,13.77,13.69,13.7,294565.0
2023-10-02 13:40:00,13.7,13.71,13.66,13.67,313025.0,13.7,13.71,13.66,13.67,313025.0
2023-10-02 13:50:00,13.66,13.7,13.64,13.67,305895.0,13.66,13.7,13.64,13.67,305895.0
2023-10-02 14:00:00,13.67,13.67,13.6,13.61,397590.0,13.67,13.67,13.6,13.61,397590.0
2023-10-02 14:10:00,13.6,13.68,13.6,13.61,877228.0,13.6,13.68,13.6,13.61,877228.0
2023-10-02 14:20:00,13.61,13.62,13.53,13.54,695809.0,13.61,13.62,13.53,13.54,695809.0
2023-10-02 14:30:00,13.54,13.63,13.53,13.61,484686.0,13.54,13.63,13.53,13.61,484686.0
2023-10-02 14:40:00,13.61,13.64,13.57,13.63,397719.0,13.61,13.64,13.57,13.63,397719.0
2023-10-02 14:50:00,13.63,13.65,13.59,13.63,838190.0,13.63,13.65,13.59,13.63,838190.0
2023-10-02 15:00:00,13.63,13.63,13.54,13.6,593437.0,13.63,13.63,13.54,13.6,593437.0
2023-10-02 15:10:00,13.59,13.6,13.55,13.55,525027.0,13.59,13.6,13.55,13.55,525027.0
2023-10-02 15:20:00,13.55,13.61,13.54,13.59,620706.0,13.55,13.61,13.54,13.59,620706.0
2023-10-02 15:30:00,13.59,13.62,13.57,13.6,657344.0,13.59,13.62,13.57,13.6,657344.0
2023-10-02 15:40:00,13.6,13.61,13.57,13.59,919121.0,13.6,13.61,13.57,13.59,919121.0
2023-10-02 15:50:00,13.59,13.65,13.57,13.65,2734639.0,13.59,13.65,13.57,13.65,2734639.0
2023-10-03 09:30:00,13.37,13.51,13.13,13.22,2689589.0,13.37,13.51,13.13,13.22,2689589.0
2023-10-03 09:40:00,13.23,13.24,13.03,13.11,2074798.0,13.23,13.24,13.03,13.11,2074798.0
2023-10-03 09:50:00,13.1,13.11,12.9,12.93,2294830.0,13.1,13.11,12.9,12.93,2294830.0
2023-10-03 10:00:00,12.94,12.94,12.83,12.88,2055681.0,12.94,12.94,12.83,12.88,2055681.0
2023-10-03 10:10:00,12.89,12.98,12.81,12.87,2939310.0,12.89,12.98,12.81,12.87,2939310.0
2023-10-03 10:20:00,12.87,12.9,12.75,12.77,1992961.0,12.87,12.9,12.75,12.77,1992961.0
2023-10-03 10:30:00,12.76,12.8,12.72,12.75,1330365.0,12.76,12.8,12.72,12.75,1330365.0
2023-10-03 10:40:00,12.75,12.81,12.73,12.76,1376997.0,12.75,12.81,12.73,12.76,1376997.0
2023-10-03 10:50:00,12.77,12.77,12.67,12.69,1356870.0,12.77,12.77,12.67,12.69,1356870.0
2023-10-03 11:00:00,12.69,12.73,12.65,12.7,921221.0,12.69,12.73,12.65,12.7,921221.0
2023-10-03 11:10:00,12.7,12.8,12.69,12.77,1172948.0,12.7,12.8,12.69,12.77,1172948.0
2023-10-03 11:20:00,12.76,12.85,12.76,12.83,1138516.0,12.76,12.85,12.76,12.83,1138516.0
2023-10-03 11:30:00,12.83,12.88,12.73,12.76,1019083.0,12.83,12.88,12.73,12.76,1019083.0
2023-10-03 11:40:00,12.76,12.81,12.76,12.79,815154.0,12.76,12.81,12.76,12.79,815154.0
2023-10-03 11:50:00,12.8,12.86,12.77,12.86,535904.0,12.8,12.86,12.77,12.86,535904.0
2023-10-03 12:00:00,12.86,13.01,12.85,12.98,850904.0,12.86,13.01,12.85,12.98,850904.0
2023-10-03 12:10:00,12.98,13.01,12.96,12.96,454187.0,12.98,13.01,12.96,12.96,454187.0
2023-10-03 12:20:00,12.96,13.0,12.94,12.99,481725.0,12.96,13.0,12.94,12.99,481725.0
2023-10-03 12:30:00,13.0,13.04,12.97,13.02,576469.0,13.0,13.04,12.97,13.02,576469.0
2023-10-03 12:40:00,13.01,13.03,12.94,13.02,952324.0,13.01,13.03,12.94,13.02,952324.0
2023-10-03 12:50:00,13.02,13.02,12.9,12.91,550690.0,13.02,13.02,12.9,12.91,550690.0
2023-10-03 13:00:00,12.91,12.95,12.88,12.88,618311.0,12.91,12.95,12.88,12.88,618311.0
2023-10-03 13:10:00,12.88,12.93,12.88,12.88,418790.0,12.88,12.93,12.88,12.88,418790.0
2023-10-03 13:20:00,12.88,12.9,12.85,12.86,435742.0,12.88,12.9,12.85,12.86,435742.0
2023-10-03 13:30:00,12.87,12.88,12.82,12.83,343512.0,12.87,12.88,12.82,12.83,343512.0
2023-10-03 13:40:00,12.83,12.85,12.79,12.79,430366.0,12.83,12.85,12.79,12.79,430366.0
2023-10-03 13:50:00,12.79,12.82,12.77,12.79,618388.0,12.79,12.82,12.77,12.79,618388.0
2023-10-03 14:00:00,12.79,12.8,12.75,12.77,365138.0,12.79,12.8,12.75,12.77,365138.0
2023-10-03 14:10:00,12.76,12.79,12.73,12.78,634185.0,12.76,12.79,12.73,12.78,634185.0
2023-10-03 14:20:00,12.78,12.82,12.75,12.81,700107.0,12.78,12.82,12.75,12.81,700107.0
2023-10-03 14:30:00,12.81,12.84,12.79,12.83,476912.0,12.81,12.84,12.79,12.83,476912.0
2023-10-03 14:40:00,12.84,12.86,12.81,12.85,519153.0,12.84,12.86,12.81,12.85,519153.0
2023-10-03 14:50:00,12.85,12.86,12.8,12.81,603773.0,12.85,12.86,12.8,12.81,603773.0
2023-10-03 15:00:00,12.81,12.82,12.73,12.76,1691709.0,12.81,12.82,12.73,12.76,1691709.0
2023-10-03 15:10:00,12.76,12.8,12.74,12.74,1080466.0,12.76,12.8,12.74,12.74,1080466.0
2023-10-03 15:20:00,12.74,12.77,12.68,12.69,1923172.0,12.74,12.77,12.68,12.69,1923172.0
2023-10-03 15:30:00,12.69,12.72,12.67,12.71,1480063.0,12.69,12.72,12.67,12.71,1480063.0
2023-10-03 15:40:00,12.71,12.76,12.7,12.75,1514148.0,12.71,12.76,12.7,12.75,1514148.0
2023-10-03 15:50:00,12.76,12.77,12.71,12.74,4169095.0,12.76,12.77,12.71,12.74,4169095.0
2023-10-04 09:30:00,12.84,13.23,12.83,13.21,2999496.0,12.84,13.23,12.83,13.21,2999496.0
2023-10-04 09:40:00,13.21,13.22,12.92,12.92,2162190.0,13.21,13.22,12.92,12.92,2162190.0
2023-10-04 09:50:00,12.93,12.99,12.87,12.94,902803.0,12.93,12.99,12.87,12.94,902803.0
2023-10-04 10:00:00,12.94,13.02,12.87,12.9,1081776.0,12.94,13.02,12.87,12.9,1081776.0
2023-10-04 10:10:00,12.9,13.02,12.87,12.98,1758596.0,12.9,13.02,12.87,12.98,1758596.0
2023-10-04 10:20:00,12.98,13.0,12.82,12.87,865774.0,12.98,13.0,12.82,12.87,865774.0
2023-10-04 10:30:00,12.87,13.0,12.86,13.0,1321973.0,12.87,13.0,12.86,13.0,1321973.0
2023-10-04 10:40:00,13.0,13.02,12.89,12.92,901147.0,13.0,13.02,12.89,12.92,901147.0
2023-10-04 10:50:00,12.92,12.94,12.9,12.93,656029.0,12.92,12.94,12.9,12.93,656029.0
2023-10-04 11:00:00,12.93,13.04,12.89,13.04,930655.0,12.93,13.04,12.89,13.04,930655.0
2023-10-04 11:10:00,13.04,13.11,13.02,13.1,846511.0,13.04,13.11,13.02,13.1,846511.0
2023-10-04 11:20:00,13.1,13.12,13.04,13.07,1145181.0,13.1,13.12,13.04,13.07,1145181.0
2023-10-04 11:30:00,13.07,13.07,13.0,13.02,496745.0,13.07,13.07,13.0,13.02,496745.0
2023-10-04 11:40:00,13.02,13.08,12.95,13.03,659833.0,13.02,13.08,12.95,13.03,659833.0
2023-10-04 11:50:00,13.04,13.19,13.02,13.16,799417.0,13.04,13.19,13.02,13.16,799417.0
2023-10-04 12:00:00,13.17,13.18,13.12,13.13,510008.0,13.17,13.18,13.12,13.13,510008.0
2023-10-04 12:10:00,13.14,13.15,13.07,13.13,440345.0,13.14,13.15,13.07,13.13,440345.0
2023-10-04 12:20:00,13.13,13.18,13.11,13.18,477806.0,13.13,13.18,13.11,13.18,477806.0
2023-10-04 12:30:00,13.18,13.22,13.16,13.2,540923.0,13.18,13.22,13.16,13.2,540923.0
2023-10-04 12:40:00,13.19,13.22,13.16,13.17,355621.0,13.19,13.22,13.16,13.17,355621.0
2023-10-04 12:50:00,13.18,13.19,13.12,13.13,528456.0,13.18,13.19,13.12,13.13,528456.0
2023-10-04 13:00:00,13.13,13.15,13.09,13.15,401448.0,13.13,13.15,13.09,13.15,401448.0
2023-10-04 13:10:00,13.15,13.15,13.11,13.12,292404.0,13.15,13.15,13.11,13.12,292404.0
2023-10-04 13:20:00,13.11,13.13,13.07,13.1,433462.0,13.11,13.13,13.07,13.1,433462.0
2023-10-04 13:30:00,13.1,13.12,13.07,13.08,375569.0,13.1,13.12,13.07,13.08,375569.0
2023-10-04 13:40:00,13.08,13.12,13.05,13.12,334985.0,13.08,13.12,13.05,13.12,334985.0
2023-10-04 13:50:00,13.12,13.12,13.04,13.04,420706.0,13.12,13.12,13.04,13.04,420706.0
2023-10-04 14:00:00,13.04,13.09,13.03,13.05,418799.0,13.04,13.09,13.03,13.05,418799.0
2023-10-04 14:10:00,13.06,13.12,13.04,13.1,380140.0,13.06,13.12,13.04,13.1,380140.0
2023-10-04 14:20:00,13.1,13.1,13.04,13.08,280057.0,13.1,13.1,13.04,13.08,280057.0
2023-10-04 14:30:00,13.08,13.09,13.04,13.06,280501.0,13.08,13.09,13.04,13.06,280501.0
2023-10-04 14:40:00,13.07,13.1,13.06,13.07,267166.0,13.07,13.1,13.06,13.07,267166.0
2023-10-04 14:50:00,13.06,13.07,13.04,13.06,376234.0,13.06,13.07,13.04,13.06,376234.0
2023-10-04 15:00:00,13.06,13.1,13.05,13.09,341201.0,13.06,13.1,13.05,13.09,341201.0
2023-10-04 15:10:00,13.09,13.16,13.08,13.15,431088.0,13.09,13.16,13.08,13.15,431088.0
2023-10-04 15:20:00,13.15,13.17,13.1,13.13,569979.0,13.15,13.17,13.1,13.13,569979.0
2023-10-04 15:30:00,13.13,13.18,13.12,13.18,729577.0,13.13,13.18,13.12,13.18,729577.0
2023-10-04 15:40:00,13.18,13.18,13.1,13.12,1343653.0,13.18,13.18,13.1,13.12,1343653.0
2023-10-04 15:50:00,13.11,13.12,13.08,13.1,2602449.0,13.11,13.12,13.08,13.1,2602449.0
2023-10-05 09:30:00,13.27,13.65,13.2,13.46,2879403.0,13.27,13.65,13.2,13.46,2879403.0
2023-10-05 09:40:00,13.46,13.48,13.21,13.33,1803950.0,13.46,13.48,13.21,13.33,1803950.0
2023-10-05 09:50:00,13.33,13.43,13.3,13.41,841056.0,13.33,13.43,13.3,13.41,841056.0
2023-10-05 10:00:00,13.4,13.41,13.28,13.31,795545.0,13.4,13.41,13.28,13.31,795545.0
2023-10-05 10:10:00,13.32,13.47,13.28,13.44,959994.0,13.32,13.47,13.28,13.44,959994.0
2023-10-05 10:20:00,13.43,13.5,13.38,13.45,843997.0,13.43,13.5,13.38,13.45,843997.0
2023-10-05 10:30:00,13.45,13.45,13.25,13.29,741973.0,13.45,13.45,13.25,13.29,741973.0
2023-10-05 10:40:00,13.29,13.3,13.25,13.25,552516.0,13.29,13.3,13.25,13.25,552516.0
2023-10-05 10:50:00,13.26,13.26,13.18,13.21,628945.0,13.26,13.26,13.18,13.21,628945.0
2023-10-05 11:00:00,13.21,13.22,13.17,13.19,349711.0,13.21,13.22,13.17,13.19,349711.0
2023-10-05 11:10:00,13.19,13.2,13.15,13.16,280532.0,13.19,13.2,13.15,13.16,280532.0
2023-10-05 11:20:00,13.17,13.18,13.13,13.15,377296.0,13.17,13.18,13.13,13.15,377296.0
2023-10-05 11:30:00,13.14,13.2,13.1,13.2,567326.0,13.14,13.2,13.1,13.2,567326.0
2023-10-05 11:40:00,13.2,13.23,13.17,13.18,334507.0,13.2,13.23,13.17,13.18,334507.0
2023-10-05 11:50:00,13.17,13.21,13.14,13.17,364362.0,13.17,13.21,13.14,13.17,364362.0
2023-10-05 12:00:00,13.17,13.22,13.16,13.2,213043.0,13.17,13.22,13.16,13.2,213043.0
2023-10-05 12:10:00,13.2,13.23,13.17,13.19,242434.0,13.2,13.23,13.17,13.19,242434.0
2023-10-05 12:20:00,13.2,13.25,13.19,13.25,156164.0,13.2,13.25,13.19,13.25,156164.0
2023-10-05 12:30:00,13.25,13.27,13.24,13.24,184356.0,13.25,13.27,13.24,13.24,184356.0
2023-10-05 12:40:00,13.25,13.25,13.19,13.19,157226.0,13.25,13.25,13.19,13.19,157226.0
2023-10-05 12:50:00,13.2,13.2,13.16,13.2,255182.0,13.2,13.2,13.16,13.2,255182.0
2023-10-05 13:00:00,13.2,13.2,13.16,13.19,153864.0,13.2,13.2,13.16,13.19,153864.0
2023-10-05 13:10:00,13.19,13.24,13.18,13.24,226484.0,13.19,13.24,13.18,13.24,226484.0
2023-10-05 13:20:00,13.24,13.28,13.23,13.28,243583.0,13.24,13.28,13.23,13.28,243583.0
2023-10-05 13:30:00,13.28,13.35,13.25,13.32,340771.0,13.28,13.35,13.25,13.32,340771.0
2023-10-05 13:40:00,13.32,13.38,13.32,13.36,356151.0,13.32,13.38,13.32,13.36,356151.0
2023-10-05 13:50:00,13.37,13.37,13.33,13.37,261981.0,13.37,13.37,13.33,13.37,261981.0
2023-10-05 14:00:00,13.37,13.4,13.36,13.38,407534.0,13.37,13.4,13.36,13.38,407534.0
2023-10-05 14:10:00,13.38,13.38,13.34,13.34,209220.0,13.38,13.38,13.34,13.34,209220.0
2023-10-05 14:20:00,13.34,13.35,13.29,13.29,263246.0,13.34,13.35,13.29,13.29,263246.0
2023-10-05 14:30:00,13.29,13.36,13.29,13.35,271058.0,13.29,13.36,13.29,13.35,271058.0
2023-10-05 14:40:00,13.36,13.37,13.31,13.32,248055.0,13.36,13.37,13.31,13.32,248055.0
2023-10-05 14:50:00,13.32,13.35,13.31,13.34,249624.0,13.32,13.35,13.31,13.34,249624.0
2023-10-05 15:00:00,13.34,13.35,13.3,13.31,240498.0,13.34,13.35,13.3,13.31,240498.0
2023-10-05 15:10:00,13.31,13.31,13.27,13.28,342905.0,13.31,13.31,13.27,13.28,342905.0
2023-10-05 15:20:00,13.28,13.29,13.23,13.28,455899.0,13.28,13.29,13.23,13.28,455899.0
2023-10-05 15:30:00,13.28,13.31,13.27,13.29,580045.0,13.28,13.31,13.27,13.29,580045.0
2023-10-05 15:40:00,13.3,13.3,13.25,13.27,766550.0,13.3,13.3,13.25,13.27,766550.0
2023-10-05 15:50:00,13.27,13.3,13.25,13.29,1867399.0,13.27,13.3,13.25,13.29,1867399.0
2023-10-06 09:30:00,13.07,13.12,13.02,13.08,1368813.0,13.07,13.12,13.02,13.08,1368813.0
2023-10-06 09:40:00,13.07,13.19,13.04,13.1,914537.0,13.07,13.19,13.04,13.1,914537.0
2023-10-06 09:50:00,13.1,13.16,13.08,13.13,320594.0,13.1,13.16,13.08,13.13,320594.0
2023-10-06 10:00:00,13.12,13.13,13.07,13.08,339701.0,13.12,13.13,13.07,13.08,339701.0
2023-10-06 10:10:00,13.08,13.1,13.02,13.03,622324.0,13.08,13.1,13.02,13.03,622324.0
2023-10-06 10:20:00,13.02,13.15,12.99,13.15,613131.0,13.02,13.15,12.99,13.15,613131.0
2023-10-06 10:30:00,13.15,13.24,13.15,13.23,624116.0,13.15,13.24,13.15,13.23,624116.0
2023-10-06 10:40:00,13.22,13.24,13.17,13.19,526085.0,13.22,13.24,13.17,13.19,526085.0
2023-10-06 10:50:00,13.2,13.2,13.12,13.16,356769.0,13.2,13.2,13.12,13.16,356769.0
2023-10-06 11:00:00,13.15,13.22,13.12,13.19,321224.0,13.15,13.22,13.12,13.19,321224.0
2023-10-06 11:10:00,13.19,13.22,13.15,13.16,357978.0,13.19,13.22,13.15,13.16,357978.0
2023-10-06 11:20:00,13.16,13.26,13.15,13.24,440198.0,13.16,13.26,13.15,13.24,440198.0
2023-10-06 11:30:00,13.25,13.33,13.24,13.32,424861.0,13.25,13.33,13.24,13.32,424861.0
2023-10-06 11:40:00,13.33,13.4,13.3,13.33,584759.0,13.33,13.4,13.3,13.33,584759.0
2023-10-06 11:50:00,13.33,13.38,13.33,13.38,346951.0,13.33,13.38,13.33,13.38,346951.0
2023-10-06 12:00:00,13.38,13.47,13.37,13.46,627475.0,13.38,13.47,13.37,13.46,627475.0
2023-10-06 12:10:00,13.46,13.47,13.41,13.43,621305.0,13.46,13.47,13.41,13.43,621305.0
2023-10-06 12:20:00,13.43,13.43,13.36,13.42,694979.0,13.43,13.43,13.36,13.42,694979.0
2023-10-06 12:30:00,13.42,13.42,13.37,13.38,478751.0,13.42,13.42,13.37,13.38,478751.0
2023-10-06 12:40:00,13.39,13.47,13.38,13.44,554942.0,13.39,13.47,13.38,13.44,554942.0
2023-10-06 12:50:00,13.44,13.44,13.35,13.36,461502.0,13.44,13.44,13.35,13.36,461502.0
2023-10-06 13:00:00,13.36,13.36,13.32,13.34,300729.0,13.36,13.36,13.32,13.34,300729.0
2023-10-06 13:10:00,13.34,13.39,13.32,13.35,623679.0,13.34,13.39,13.32,13.35,623679.0
2023-10-06 13:20:00,13.35,13.35,13.28,13.3,1283126.0,13.35,13.35,13.28,13.3,1283126.0
2023-10-06 13:30:00,13.3,13.36,13.28,13.35,685758.0,13.3,13.36,13.28,13.35,685758.0
2023-10-06 13:40:00,13.35,13.36,13.32,13.36,321809.0,13.35,13.36,13.32,13.36,321809.0
2023-10-06 13:50:00,13.35,13.36,13.32,13.35,408932.0,13.35,13.36,13.32,13.35,408932.0
2023-10-06 14:00:00,13.35,13.35,13.27,13.33,289056.0,13.35,13.35,13.27,13.33,289056.0
2023-10-06 14:10:00,13.33,13.34,13.3,13.31,280992.0,13.33,13.34,13.3,13.31,280992.0
2023-10-06 14:20:00,13.32,13.35,13.31,13.34,188863.0,13.32,13.35,13.31,13.34,188863.0
2023-10-06 14:30:00,13.34,13.37,13.33,13.36,309849.0,13.34,13.37,13.33,13.36,309849.0
2023-10-06 14:40:00,13.36,13.37,13.33,13.35,585971.0,13.36,13.37,13.33,13.35,585971.0
2023-10-06 14:50:00,13.35,13.35,13.32,13.34,205014.0,13.35,13.35,13.32,13.34,205014.0
2023-10-06 15:00:00,13.34,13.34,13.3,13.32,206917.0,13.34,13.34,13.3,13.32,206917.0
2023-10-06 15:10:00,13.31,13.31,13.24,13.26,437351.0,13.31,13.31,13.24,13.26,437351.0
2023-10-06 15:20:00,13.25,13.3,13.24,13.29,469287.0,13.25,13.3,13.24,13.29,469287.0
2023-10-06 15:30:00,13.29,13.31,13.25,13.31,632826.0,13.29,13.31,13.25,13.31,632826.0
2023-10-06 15:40:00,13.31,13.31,13.27,13.29,864775.0,13.31,13.31,13.27,13.29,864775.0
2023-10-06 15:50:00,13.28,13.29,13.23,13.25,1724288.0,13.28,13.29,13.23,13.25,1724288.0
2023-10-09 09:30:00,12.66,12.69,12.28,12.61,4101794.0,12.66,12.69,12.28,12.61,4101794.0
2023-10-09 09:40:00,12.6,12.61,12.4,12.43,1861635.0,12.6,12.61,12.4,12.43,1861635.0
2023-10-09 09:50:00,12.43,12.55,12.4,12.46,1444691.0,12.43,12.55,12.4,12.46,1444691.0
2023-10-09 10:00:00,12.46,12.46,12.3,12.35,1695002.0,12.46,12.46,12.3,12.35,1695002.0
2023-10-09 10:10:00,12.35,12.44,12.33,12.41,1256541.0,12.35,12.44,12.33,12.41,1256541.0
2023-10-09 10:20:00,12.41,12.49,12.39,12.45,1332710.0,12.41,12.49,12.39,12.45,1332710.0
2023-10-09 10:30:00,12.45,12.46,12.35,12.38,1016721.0,12.45,12.46,12.35,12.38,1016721.0
2023-10-09 10:40:00,12.38,12.44,12.35,12.37,812534.0,12.38,12.44,12.35,12.37,812534.0
2023-10-09 10:50:00,12.37,12.48,12.36,12.45,679962.0,12.37,12.48,12.36,12.45,679962.0
2023-10-09 11:00:00,12.46,12.52,12.42,12.42,837819.0,12.46,12.52,12.42,12.42,837819.0
2023-10-09 11:10:00,12.42,12.43,12.37,12.39,400903.0,12.42,12.43,12.37,12.39,400903.0
2023-10-09 11:20:00,12.38,12.5,12.38,12.47,495037.0,12.38,12.5,12.38,12.47,495037.0
2023-10-09 11:30:00,12.48,12.51,12.47,12.51,538857.0,12.48,12.51,12.47,12.51,538857.0
2023-10-09 11:40:00,12.51,12.54,12.48,12.49,579558.0,12.51,12.54,12.48,12.49,579558.0
2023-10-09 11:50:00,12.49,12.51,12.45,12.51,671808.0,12.49,12.51,12.45,12.51,671808.0
2023-10-09 12:00:00,12.51,12.59,12.46,12.57,567198.0,12.51,12.59,12.46,12.57,567198.0
2023-10-09 12:10:00,12.56,12.62,12.55,12.62,444817.0,12.56,12.62,12.55,12.62,444817.0
2023-10-09 12:20:00,12.62,12.64,12.58,12.6,484467.0,12.62,12.64,12.58,12.6,484467.0
2023-10-09 12:30:00,12.61,12.63,12.56,12.57,710198.0,12.61,12.63,12.56,12.57,710198.0
2023-10-09 12:40:00,12.57,12.58,12.54,12.55,303899.0,12.57,12.58,12.54,12.55,303899.0
2023-10-09 12:50:00,12.56,12.6,12.55,12.58,476641.0,12.56,12.6,12.55,12.58,476641.0
2023-10-09 13:00:00,12.59,12.61,12.58,12.6,354564.0,12.59,12.61,12.58,12.6,354564.0
2023-10-09 13:10:00,12.6,12.65,12.58,12.63,801474.0,12.6,12.65,12.58,12.63,801474.0
2023-10-09 13:20:00,12.63,12.67,12.61,12.66,403148.0,12.63,12.67,12.61,12.66,403148.0
2023-10-09 13:30:00,12.66,12.67,12.62,12.66,484510.0,12.66,12.67,12.62,12.66,484510.0
2023-10-09 13:40:00,12.66,12.68,12.63,12.65,631860.0,12.66,12.68,12.63,12.65,631860.0
2023-10-09 13:50:00,12.66,12.67,12.62,12.65,685029.0,12.66,12.67,12.62,12.65,685029.0
2023-10-09 14:00:00,12.65,12.69,12.63,12.67,592903.0,12.65,12.69,12.63,12.67,592903.0
2023-10-09 14:10:00,12.67,12.73,12.66,12.72,620502.0,12.67,12.73,12.66,12.72,620502.0
2023-10-09 14:20:00,12.73,12.76,12.72,12.74,734178.0,12.73,12.76,12.72,12.74,734178.0
2023-10-09 14:30:00,12.73,12.74,12.68,12.7,482591.0,12.73,12.74,12.68,12.7,482591.0
2023-10-09 14:40:00,12.69,12.72,12.68,12.71,533142.0,12.69,12.72,12.68,12.71,533142.0
2023-10-09 14:50:00,12.72,12.74,12.68,12.69,453050.0,12.72,12.74,12.68,12.69,453050.0
2023-10-09 15:00:00,12.68,12.69,12.62,12.63,692034.0,12.68,12.69,12.62,12.63,692034.0
2023-10-09 15:10:00,12.63,12.64,12.56,12.59,675707.0,12.63,12.64,12.56,12.59,675707.0
2023-10-09 15:20:00,12.58,12.6,12.56,12.6,453742.0,12.58,12.6,12.56,12.6,453742.0
2023-10-09 15:30:00,12.6,12.63,12.58,12.61,768693.0,12.6,12.63,12.58,12.61,768693.0
2023-10-09 15:40:00,12.61,12.64,12.6,12.64,1114568.0,12.61,12.64,12.6,12.64,1114568.0
2023-10-09 15:50:00,12.63,12.7,12.63,12.7,2446391.0,12.63,12.7,12.63,12.7,2446391.0
2023-10-10 09:30:00,12.82,13.06,12.8,12.84,2399658.0,12.82,13.06,12.8,12.84,2399658.0
2023-10-10 09:40:00,12.84,13.05,12.82,13.02,989630.0,12.84,13.05,12.82,13.02,989630.0
2023-10-10 09:50:00,13.02,13.1,13.01,13.02,654574.0,13.02,13.1,13.01,13.02,654574.0
2023-10-10 10:00:00,13.02,13.08,13.0,13.07,927872.0,13.02,13.08,13.0,13.07,927872.0
2023-10-10 10:10:00,13.07,13.14,13.05,13.13,634763.0,13.07,13.14,13.05,13.13,634763.0
2023-10-10 10:20:00,13.13,13.29,13.13,13.23,1475214.0,13.13,13.29,13.13,13.23,1475214.0
2023-10-10 10:30:00,13.23,13.28,13.2,13.24,1174434.0,13.23,13.28,13.2,13.24,1174434.0
2023-10-10 10:40:00,13.24,13.24,13.11,13.12,900647.0,13.24,13.24,13.11,13.12,900647.0
2023-10-10 10:50:00,13.13,13.16,13.11,13.13,528843.0,13.13,13.16,13.11,13.13,528843.0
2023-10-10 11:00:00,13.12,13.25,13.12,13.18,635744.0,13.12,13.25,13.12,13.18,635744.0
2023-10-10 11:10:00,13.19,13.29,13.18,13.25,532655.0,13.19,13.29,13.18,13.25,532655.0
2023-10-10 11:20:00,13.25,13.26,13.19,13.2,435884.0,13.25,13.26,13.19,13.2,435884.0
2023-10-10 11:30:00,13.19,13.24,13.17,13.2,704795.0,13.19,13.24,13.17,13.2,704795.0
2023-10-10 11:40:00,13.2,13.21,13.14,13.16,391748.0,13.2,13.21,13.14,13.16,391748.0
2023-10-10 11:50:00,13.16,13.17,13.11,13.13,316596.0,13.16,13.17,13.11,13.13,316596.0
2023-10-10 12:00:00,13.13,13.15,13.11,13.12,311327.0,13.13,13.15,13.11,13.12,311327.0
2023-10-10 12:10:00,13.13,13.17,13.11,13.16,473018.0,13.13,13.17,13.11,13.16,473018.0
2023-10-10 12:20:00,13.15,13.16,13.07,13.1,548423.0,13.15,13.16,13.07,13.1,548423.0
2023-10-10 12:30:00,13.1,13.11,13.08,13.09,301196.0,13.1,13.11,13.08,13.09,301196.0
2023-10-10 12:40:00,13.09,13.09,13.05,13.07,312724.0,13.09,13.09,13.05,13.07,312724.0
2023-10-10 12:50:00,13.07,13.1,13.05,13.09,401033.0,13.07,13.1,13.05,13.09,401033.0
2023-10-10 13:00:00,13.09,13.09,12.98,12.98,517556.0,13.09,13.09,12.98,12.98,517556.0
2023-10-10 13:10:00,12.99,13.01,12.94,12.97,522969.0,12.99,13.01,12.94,12.97,522969.0
2023-10-10 13:20:00,12.97,13.0,12.96,12.99,318650.0,12.97,13.0,12.96,12.99,318650.0
2023-10-10 13:30:00,12.99,13.0,12.95,12.99,295529.0,12.99,13.0,12.95,12.99,295529.0
2023-10-10 13:40:00,12.99,13.01,12.97,12.98,215755.0,12.99,13.01,12.97,12.98,215755.0
2023-10-10 13:50:00,12.98,12.99,12.94,12.96,247361.0,12.98,12.99,12.94,12.96,247361.0
2023-10-10 14:00:00,12.95,12.98,12.94,12.95,305871.0,12.95,12.98,12.94,12.95,305871.0
2023-10-10 14:10:00,12.95,12.98,12.95,12.96,141545.0,12.95,12.98,12.95,12.96,141545.0
2023-10-10 14:20:00,12.97,12.97,12.91,12.92,260575.0,12.97,12.97,12.91,12.92,260575.0
2023-10-10 14:30:00,12.93,12.96,12.92,12.94,281154.0,12.93,12.96,12.92,12.94,281154.0
2023-10-10 14:40:00,12.94,13.0,12.93,12.96,321482.0,12.94,13.0,12.93,12.96,321482.0
2023-10-10 14:50:00,12.96,12.99,12.94,12.95,265683.0,12.96,12.99,12.94,12.95,265683.0
2023-10-10 15:00:00,12.96,12.96,12.92,12.93,271408.0,12.96,12.96,12.92,12.93,271408.0
2023-10-10 15:10:00,12.94,12.97,12.91,12.96,425350.0,12.94,12.97,12.91,12.96,425350.0
2023-10-10 15:20:00,12.95,12.96,12.92,12.92,359844.0,12.95,12.96,12.92,12.92,359844.0
2023-10-10 15:30:00,12.93,12.93,12.88,12.89,690672.0,12.93,12.93,12.88,12.89,690672.0
2023-10-10 15:40:00,12.88,12.92,12.88,12.92,817629.0,12.88,12.92,12.88,12.92,817629.0
2023-10-10 15:50:00,12.91,12.92,12.89,12.91,1492024.0,12.91,12.92,12.89,12.91,1492024.0
2023-10-11 09:30:00,12.92,13.01,12.89,12.9,1263169.0,12.92,13.01,12.89,12.9,1263169.0
2023-10-11 09:40:00,12.9,12.99,12.88,12.92,585336.0,12.9,12.99,12.88,12.92,585336.0
2023-10-11 09:50:00,12.91,12.94,12.85,12.87,445375.0,12.91,12.94,12.85,12.87,445375.0
2023-10-11 10:00:00,12.88,12.89,12.84,12.87,335336.0,12.88,12.89,12.84,12.87,335336.0
2023-10-11 10:10:00,12.87,12.87,12.8,12.81,795574.0,12.87,12.87,12.8,12.81,795574.0
2023-10-11 10:20:00,12.81,12.82,12.75,12.77,635917.0,12.81,12.82,12.75,12.77,635917.0
2023-10-11 10:30:00,12.77,12.82,12.72,12.82,746386.0,12.77,12.82,12.72,12.82,746386.0
2023-10-11 10:40:00,12.81,12.87,12.81,12.85,507618.0,12.81,12.87,12.81,12.85,507618.0
2023-10-11 10:50:00,12.86,12.87,12.81,12.86,424679.0,12.86,12.87,12.81,12.86,424679.0
2023-10-11 11:00:00,12.87,12.92,12.86,12.86,548907.0,12.87,12.92,12.86,12.86,548907.0
2023-10-11 11:10:00,12.86,12.88,12.77,12.78,450247.0,12.86,12.88,12.77,12.78,450247.0
2023-10-11 11:20:00,12.77,12.8,12.75,12.76,318144.0,12.77,12.8,12.75,12.76,318144.0
2023-10-11 11:30:00,12.76,12.8,12.75,12.77,549811.0,12.76,12.8,12.75,12.77,549811.0
2023-10-11 11:40:00,12.77,12.77,12.71,12.73,430051.0,12.77,12.77,12.71,12.73,430051.0
2023-10-11 11:50:00,12.73,12.75,12.7,12.71,410757.0,12.73,12.75,12.7,12.71,410757.0
2023-10-11 12:00:00,12.71,12.71,12.65,12.66,418889.0,12.71,12.71,12.65,12.66,418889.0
2023-10-11 12:10:00,12.66,12.67,12.62,12.63,435899.0,12.66,12.67,12.62,12.63,435899.0
2023-10-11 12:20:00,12.63,12.65,12.59,12.61,536096.0,12.63,12.65,12.59,12.61,536096.0
2023-10-11 12:30:00,12.61,12.64,12.59,12.61,506318.0,12.61,12.64,12.59,12.61,506318.0
2023-10-11 12:40:00,12.61,12.63,12.58,12.59,357604.0,12.61,12.63,12.58,12.59,357604.0
2023-10-11 12:50:00,12.58,12.62,12.56,12.62,388798.0,12.58,12.62,12.56,12.62,388798.0
2023-10-11 13:00:00,12.62,12.63,12.59,12.62,272545.0,12.62,12.63,12.59,12.62,272545.0
2023-10-11 13:10:00,12.62,12.62,12.54,12.54,370930.0,12.62,12.62,12.54,12.54,370930.0
2023-10-11 13:20:00,12.54,12.56,12.52,12.55,517581.0,12.54,12.56,12.52,12.55,517581.0
2023-10-11 13:30:00,12.54,12.56,12.53,12.53,261253.0,12.54,12.56,12.53,12.53,261253.0
2023-10-11 13:40:00,12.53,12.55,12.49,12.49,576544.0,12.53,12.55,12.49,12.49,576544.0
2023-10-11 13:50:00,12.5,12.55,12.49,12.54,411854.0,12.5,12.55,12.49,12.54,411854.0
2023-10-11 14:00:00,12.54,12.6,12.51,12.52,452036.0,12.54,12.6,12.51,12.52,452036.0
2023-10-11 14:10:00,12.51,12.55,12.5,12.53,268442.0,12.51,12.55,12.5,12.53,268442.0
2023-10-11 14:20:00,12.53,12.6,12.52,12.57,476442.0,12.53,12.6,12.52,12.57,476442.0
2023-10-11 14:30:00,12.57,12.61,12.56,12.59,418725.0,12.57,12.61,12.56,12.59,418725.0
2023-10-11 14:40:00,12.58,12.6,12.56,12.57,320716.0,12.58,12.6,12.56,12.57,320716.0
2023-10-11 14:50:00,12.57,12.59,12.56,12.57,439867.0,12.57,12.59,12.56,12.57,439867.0
2023-10-11 15:00:00,12.57,12.6,12.56,12.58,611818.0,12.57,12.6,12.56,12.58,611818.0
2023-10-11 15:10:00,12.58,12.6,12.56,12.6,449345.0,12.58,12.6,12.56,12.6,449345.0
2023-10-11 15:20:00,12.6,12.67,12.59,12.67,736813.0,12.6,12.67,12.59,12.67,736813.0
2023-10-11 15:30:00,12.67,12.7,12.66,12.68,596638.0,12.67,12.7,12.66,12.68,596638.0
2023-10-11 15:40:00,12.68,12.68,12.64,12.65,929186.0,12.68,12.68,12.64,12.65,929186.0
2023-10-11 15:50:00,12.64,12.66,12.63,12.65,1803862.0,12.64,12.66,12.63,12.65,1803862.0
2023-10-12 09:30:00,12.69,12.73,12.4,12.46,1430100.0,12.69,12.73,12.4,12.46,1430100.0
2023-10-12 09:40:00,12.46,12.47,12.36,12.38,755772.0,12.46,12.47,12.36,12.38,755772.0
2023-10-12 09:50:00,12.38,12.44,12.35,12.37,843402.0,12.38,12.44,12.35,12.37,843402.0
2023-10-12 10:00:00,12.37,12.47,12.35,12.44,880556.0,12.37,12.47,12.35,12.44,880556.0
2023-10-12 10:10:00,12.45,12.48,12.37,12.38,573897.0,12.45,12.48,12.37,12.38,573897.0
2023-10-12 10:20:00,12.37,12.42,12.34,12.39,581521.0,12.37,12.42,12.34,12.39,581521.0
2023-10-12 10:30:00,12.4,12.48,12.39,12.44,676402.0,12.4,12.48,12.39,12.44,676402.0
2023-10-12 10:40:00,12.44,12.48,12.43,12.46,601606.0,12.44,12.48,12.43,12.46,601606.0
2023-10-12 10:50:00,12.46,12.49,12.44,12.48,315072.0,12.46,12.49,12.44,12.48,315072.0
2023-10-12 11:00:00,12.48,12.52,12.45,12.49,551492.0,12.48,12.52,12.45,12.49,551492.0
2023-10-12 11:10:00,12.48,12.53,12.46,12.52,366566.0,12.48,12.53,12.46,12.52,366566.0
2023-10-12 11:20:00,12.52,12.52,12.47,12.48,272068.0,12.52,12.52,12.47,12.48,272068.0
2023-10-12 11:30:00,12.49,12.69,12.48,12.69,2096361.0,12.49,12.69,12.48,12.69,2096361.0
2023-10-12 11:40:00,12.69,12.72,12.61,12.63,1022388.0,12.69,12.72,12.61,12.63,1022388.0
2023-10-12 11:50:00,12.63,12.7,12.61,12.7,789903.0,12.63,12.7,12.61,12.7,789903.0
2023-10-12 12:00:00,12.7,12.75,12.69,12.75,686776.0,12.7,12.75,12.69,12.75,686776.0
2023-10-12 12:10:00,12.75,12.78,12.72,12.76,651835.0,12.75,12.78,12.72,12.76,651835.0
2023-10-12 12:20:00,12.76,12.82,12.74,12.82,601478.0,12.76,12.82,12.74,12.82,601478.0
2023-10-12 12:30:00,12.82,12.89,12.81,12.88,767217.0,12.82,12.89,12.81,12.88,767217.0
2023-10-12 12:40:00,12.88,12.92,12.81,12.82,1124968.0,12.88,12.92,12.81,12.82,1124968.0
2023-10-12 12:50:00,12.81,12.82,12.75,12.77,668978.0,12.81,12.82,12.75,12.77,668978.0
2023-10-12 13:00:00,12.78,12.78,12.63,12.64,836775.0,12.78,12.78,12.63,12.64,836775.0
2023-10-12 13:10:00,12.65,12.66,12.6,12.65,491566.0,12.65,12.66,12.6,12.65,491566.0
2023-10-12 13:20:00,12.64,12.65,12.58,12.6,312900.0,12.64,12.65,12.58,12.6,312900.0
2023-10-12 13:30:00,12.59,12.63,12.56,12.57,331591.0,12.59,12.63,12.56,12.57,331591.0
2023-10-12 13:40:00,12.56,12.57,12.52,12.54,380487.0,12.56,12.57,12.52,12.54,380487.0
2023-10-12 13:50:00,12.54,12.58,12.52,12.53,376586.0,12.54,12.58,12.52,12.53,376586.0
2023-10-12 14:00:00,12.53,12.55,12.47,12.48,354272.0,12.53,12.55,12.47,12.48,354272.0
2023-10-12 14:10:00,12.47,12.49,12.44,12.47,552389.0,12.47,12.49,12.44,12.47,552389.0
2023-10-12 14:20:00,12.46,12.52,12.46,12.51,385689.0,12.46,12.52,12.46,12.51,385689.0
2023-10-12 14:30:00,12.51,12.55,12.5,12.53,285793.0,12.51,12.55,12.5,12.53,285793.0
2023-10-12 14:40:00,12.53,12.55,12.5,12.54,432953.0,12.53,12.55,12.5,12.54,432953.0
2023-10-12 14:50:00,12.54,12.55,12.5,12.51,519732.0,12.54,12.55,12.5,12.51,519732.0
2023-10-12 15:00:00,12.51,12.56,12.5,12.55,352072.0,12.51,12.56,12.5,12.55,352072.0
2023-10-12 15:10:00,12.55,12.61,12.54,12.58,438684.0,12.55,12.61,12.54,12.58,438684.0
2023-10-12 15:20:00,12.59,12.6,12.54,12.55,719163.0,12.59,12.6,12.54,12.55,719163.0
2023-10-12 15:30:00,12.55,12.61,12.54,12.61,675535.0,12.55,12.61,12.54,12.61,675535.0
2023-10-12 15:40:00,12.61,12.61,12.58,12.61,475288.0,12.61,12.61,12.58,12.61,475288.0
2023-10-12 15:50:00,12.61,12.62,12.59,12.61,1272676.0,12.61,12.62,12.59,12.61,1272676.0
2023-10-13 09:30:00,12.38,12.52,12.33,12.45,1378902.0,12.38,12.52,12.33,12.45,1378902.0
2023-10-13 09:40:00,12.45,12.5,12.27,12.29,1115806.0,12.45,12.5,12.27,12.29,1115806.0
2023-10-13 09:50:00,12.29,12.44,12.29,12.37,730017.0,12.29,12.44,12.29,12.37,730017.0
2023-10-13 10:00:00,12.36,12.43,12.31,12.42,659494.0,12.36,12.43,12.31,12.42,659494.0
2023-10-13 10:10:00,12.43,12.43,12.34,12.35,594028.0,12.43,12.43,12.34,12.35,594028.0
2023-10-13 10:20:00,12.34,12.37,12.24,12.26,965164.0,12.34,12.37,12.24,12.26,965164.0
2023-10-13 10:30:00,12.26,12.33,12.26,12.28,675272.0,12.26,12.33,12.26,12.28,675272.0
2023-10-13 10:40:00,12.28,12.29,12.23,12.27,713463.0,12.28,12.29,12.23,12.27,713463.0
2023-10-13 10:50:00,12.27,12.3,12.19,12.29,618242.0,12.27,12.3,12.19,12.29,618242.0
2023-10-13 11:00:00,12.3,12.32,12.22,12.27,661922.0,12.3,12.32,12.22,12.27,661922.0
2023-10-13 11:10:00,12.27,12.3,12.24,12.26,659623.0,12.27,12.3,12.24,12.26,659623.0
2023-10-13 11:20:00,12.25,12.28,12.2,12.23,569969.0,12.25,12.28,12.2,12.23,569969.0
2023-10-13 11:30:00,12.23,12.29,12.21,12.27,413432.0,12.23,12.29,12.21,12.27,413432.0
2023-10-13 11:40:00,12.28,12.3,12.26,12.27,294868.0,12.28,12.3,12.26,12.27,294868.0
2023-10-13 11:50:00,12.27,12.28,12.21,12.23,337083.0,12.27,12.28,12.21,12.23,337083.0
2023-10-13 12:00:00,12.23,12.27,12.21,12.24,372608.0,12.23,12.27,12.21,12.24,372608.0
2023-10-13 12:10:00,12.24,12.28,12.21,12.27,249593.0,12.24,12.28,12.21,12.27,249593.0
2023-10-13 12:20:00,12.27,12.29,12.26,12.28,411851.0,12.27,12.29,12.26,12.28,411851.0
2023-10-13 12:30:00,12.28,12.28,12.23,12.24,748789.0,12.28,12.28,12.23,12.24,748789.0
2023-10-13 12:40:00,12.24,12.28,12.18,12.2,390759.0,12.24,12.28,12.18,12.2,390759.0
2023-10-13 12:50:00,12.2,12.22,12.15,12.21,437094.0,12.2,12.22,12.15,12.21,437094.0
2023-10-13 13:00:00,12.21,12.24,12.2,12.24,356636.0,12.21,12.24,12.2,12.24,356636.0
2023-10-13 13:10:00,12.24,12.3,12.24,12.3,381638.0,12.24,12.3,12.24,12.3,381638.0
2023-10-13 13:20:00,12.29,12.32,12.26,12.28,500211.0,12.29,12.32,12.26,12.28,500211.0
2023-10-13 13:30:00,12.27,12.28,12.24,12.26,260759.0,12.27,12.28,12.24,12.26,260759.0
2023-10-13 13:40:00,12.26,12.36,12.25,12.35,532821.0,12.26,12.36,12.25,12.35,532821.0
2023-10-13 13:50:00,12.35,12.37,12.32,12.33,262907.0,12.35,12.37,12.32,12.33,262907.0
2023-10-13 14:00:00,12.33,12.35,12.3,12.34,692313.0,12.33,12.35,12.3,12.34,692313.0
2023-10-13 14:10:00,12.33,12.35,12.28,12.29,280992.0,12.33,12.35,12.28,12.29,280992.0
2023-10-13 14:20:00,12.28,12.29,12.22,12.24,481025.0,12.28,12.29,12.22,12.24,481025.0
2023-10-13 14:30:00,12.24,12.27,12.2,12.21,665687.0,12.24,12.27,12.2,12.21,665687.0
2023-10-13 14:40:00,12.21,12.21,12.17,12.19,746263.0,12.21,12.21,12.17,12.19,746263.0
2023-10-13 14:50:00,12.18,12.22,12.16,12.21,396491.0,12.18,12.22,12.16,12.21,396491.0
2023-10-13 15:00:00,12.21,12.25,12.19,12.24,478990.0,12.21,12.25,12.19,12.24,478990.0
2023-10-13 15:10:00,12.24,12.28,12.22,12.26,470229.0,12.24,12.28,12.22,12.26,470229.0
2023-10-13 15:20:00,12.26,12.27,12.22,12.23,438328.0,12.26,12.27,12.22,12.23,438328.0
2023-10-13 15:30:00,12.23,12.27,12.23,12.27,386770.0,12.23,12.27,12.23,12.27,386770.0
2023-10-13 15:40:00,12.27,12.31,12.24,12.29,712112.0,12.27,12.31,12.24,12.29,712112.0
2023-10-13 15:50:00,12.3,12.3,12.26,12.26,1838978.0,12.3,12.3,12.26,12.26,1838978.0
2023-10-16 09:30:00,12.47,12.53,12.3,12.32,2088064.0,12.47,12.53,12.3,12.32,2088064.0
2023-10-16 09:40:00,12.32,12.41,12.24,12.41,818244.0,12.32,12.41,12.24,12.41,818244.0
2023-10-16 09:50:00,12.41,12.53,12.38,12.4,1468536.0,12.41,12.53,12.38,12.4,1468536.0
2023-10-16 10:00:00,12.41,12.45,12.34,12.45,603516.0,12.41,12.45,12.34,12.45,603516.0
2023-10-16 10:10:00,12.45,12.49,12.43,12.45,520895.0,12.45,12.49,12.43,12.45,520895.0
2023-10-16 10:20:00,12.45,12.49,12.42,12.46,499519.0,12.45,12.49,12.42,12.46,499519.0
2023-10-16 10:30:00,12.46,12.49,12.42,12.42,609195.0,12.46,12.49,12.42,12.42,609195.0
2023-10-16 10:40:00,12.43,12.45,12.38,12.43,453852.0,12.43,12.45,12.38,12.43,453852.0
2023-10-16 10:50:00,12.43,12.45,12.37,12.41,413749.0,12.43,12.45,12.37,12.41,413749.0
2023-10-16 11:00:00,12.41,12.45,12.37,12.41,619885.0,12.41,12.45,12.37,12.41,619885.0
2023-10-16 11:10:00,12.41,12.42,12.37,12.37,434031.0,12.41,12.42,12.37,12.37,434031.0
2023-10-16 11:20:00,12.38,12.38,12.32,12.34,603034.0,12.38,12.38,12.32,12.34,603034.0
2023-10-16 11:30:00,12.35,12.37,12.27,12.28,475489.0,12.35,12.37,12.27,12.28,475489.0
2023-10-16 11:40:00,12.27,12.3,12.25,12.3,371434.0,12.27,12.3,12.25,12.3,371434.0
2023-10-16 11:50:00,12.29,12.33,12.29,12.33,275133.0,12.29,12.33,12.29,12.33,275133.0
2023-10-16 12:00:00,12.33,12.4,12.31,12.38,653201.0,12.33,12.4,12.31,12.38,653201.0
2023-10-16 12:10:00,12.38,12.39,12.36,12.39,404327.0,12.38,12.39,12.36,12.39,404327.0
2023-10-16 12:20:00,12.38,12.41,12.37,12.4,337547.0,12.38,12.41,12.37,12.4,337547.0
2023-10-16 12:30:00,12.4,12.42,12.38,12.4,212273.0,12.4,12.42,12.38,12.4,212273.0
2023-10-16 12:40:00,12.39,12.4,12.36,12.38,257409.0,12.39,12.4,12.36,12.38,257409.0
2023-10-16 12:50:00,12.38,12.38,12.32,12.36,464036.0,12.38,12.38,12.32,12.36,464036.0
2023-10-16 13:00:00,12.36,12.47,12.34,12.47,707962.0,12.36,12.47,12.34,12.47,707962.0
2023-10-16 13:10:00,12.47,12.49,12.43,12.45,666344.0,12.47,12.49,12.43,12.45,666344.0
2023-10-16 13:20:00,12.45,12.45,12.35,12.42,553347.0,12.45,12.45,12.35,12.42,553347.0
2023-10-16 13:30:00,12.42,12.45,12.4,12.44,376581.0,12.42,12.45,12.4,12.44,376581.0
2023-10-16 13:40:00,12.44,12.47,12.44,12.46,423859.0,12.44,12.47,12.44,12.46,423859.0
2023-10-16 13:50:00,12.46,12.47,12.44,12.45,278024.0,12.46,12.47,12.44,12.45,278024.0
2023-10-16 14:00:00,12.45,12.48,12.43,12.46,231346.0,12.45,12.48,12.43,12.46,231346.0
2023-10-16 14:10:00,12.46,12.48,12.43,12.46,325183.0,12.46,12.48,12.43,12.46,325183.0
2023-10-16 14:20:00,12.46,12.46,12.41,12.41,263560.0,12.46,12.46,12.41,12.41,263560.0
2023-10-16 14:30:00,12.41,12.43,12.33,12.36,574969.0,12.41,12.43,12.33,12.36,574969.0
2023-10-16 14:40:00,12.36,12.38,12.35,12.36,496960.0,12.36,12.38,12.35,12.36,496960.0
2023-10-16 14:50:00,12.37,12.41,12.36,12.4,298980.0,12.37,12.41,12.36,12.4,298980.0
2023-10-16 15:00:00,12.4,12.42,12.36,12.39,345809.0,12.4,12.42,12.36,12.39,345809.0
2023-10-16 15:10:00,12.39,12.4,12.36,12.38,248921.0,12.39,12.4,12.36,12.38,248921.0
2023-10-16 15:20:00,12.38,12.4,12.37,12.38,356813.0,12.38,12.4,12.37,12.38,356813.0
2023-10-16 15:30:00,12.39,12.4,12.35,12.37,478509.0,12.39,12.4,12.35,12.37,478509.0
2023-10-16 15:40:00,12.38,12.38,12.35,12.37,559666.0,12.38,12.38,12.35,12.37,559666.0
2023-10-16 15:50:00,12.37,12.38,12.34,12.36,2065211.0,12.37,12.38,12.34,12.36,2065211.0
2023-10-17 09:30:00,12.27,12.41,12.22,12.39,1191325.0,12.27,12.41,12.22,12.39,1191325.0
2023-10-17 09:40:00,12.38,12.49,12.35,12.43,829903.0,12.38,12.49,12.35,12.43,829903.0
2023-10-17 09:50:00,12.44,12.46,12.37,12.46,445065.0,12.44,12.46,12.37,12.46,445065.0
2023-10-17 10:00:00,12.45,12.48,12.38,12.44,563128.0,12.45,12.48,12.38,12.44,563128.0
2023-10-17 10:10:00,12.45,12.54,12.44,12.51,676366.0,12.45,12.54,12.44,12.51,676366.0
2023-10-17 10:20:00,12.52,12.52,12.42,12.43,478672.0,12.52,12.52,12.42,12.43,478672.0
2023-10-17 10:30:00,12.44,12.47,12.4,12.43,469512.0,12.44,12.47,12.4,12.43,469512.0
2023-10-17 10:40:00,12.42,12.46,12.4,12.45,247409.0,12.42,12.46,12.4,12.45,247409.0
2023-10-17 10:50:00,12.45,12.47,12.41,12.46,309130.0,12.45,12.47,12.41,12.46,309130.0
2023-10-17 11:00:00,12.46,12.52,12.45,12.47,373853.0,12.46,12.52,12.45,12.47,373853.0
2023-10-17 11:10:00,12.48,12.51,12.46,12.48,283023.0,12.48,12.51,12.46,12.48,283023.0
2023-10-17 11:20:00,12.47,12.51,12.45,12.48,369625.0,12.47,12.51,12.45,12.48,369625.0
2023-10-17 11:30:00,12.48,12.54,12.48,12.52,886874.0,12.48,12.54,12.48,12.52,886874.0
2023-10-17 11:40:00,12.52,12.56,12.51,12.55,379807.0,12.52,12.56,12.51,12.55,379807.0
2023-10-17 11:50:00,12.56,12.65,12.55,12.63,1405460.0,12.56,12.65,12.55,12.63,1405460.0
2023-10-17 12:00:00,12.64,12.66,12.6,12.63,1092948.0,12.64,12.66,12.6,12.63,1092948.0
2023-10-17 12:10:00,12.63,12.66,12.61,12.62,431425.0,12.63,12.66,12.61,12.62,431425.0
2023-10-17 12:20:00,12.63,12.65,12.6,12.65,382613.0,12.63,12.65,12.6,12.65,382613.0
2023-10-17 12:30:00,12.65,12.65,12.58,12.59,409441.0,12.65,12.65,12.58,12.59,409441.0
2023-10-17 12:40:00,12.59,12.6,12.55,12.59,491064.0,12.59,12.6,12.55,12.59,491064.0
2023-10-17 12:50:00,12.59,12.61,12.55,12.57,483329.0,12.59,12.61,12.55,12.57,483329.0
2023-10-17 13:00:00,12.57,12.6,12.56,12.6,210119.0,12.57,12.6,12.56,12.6,210119.0
2023-10-17 13:10:00,12.6,12.61,12.58,12.6,161553.0,12.6,12.61,12.58,12.6,161553.0
2023-10-17 13:20:00,12.59,12.6,12.58,12.59,118971.0,12.59,12.6,12.58,12.59,118971.0
2023-10-17 13:30:00,12.59,12.6,12.52,12.53,267113.0,12.59,12.6,12.52,12.53,267113.0
2023-10-17 13:40:00,12.54,12.56,12.52,12.56,196740.0,12.54,12.56,12.52,12.56,196740.0
2023-10-17 13:50:00,12.55,12.56,12.5,12.51,655322.0,12.55,12.56,12.5,12.51,655322.0
2023-10-17 14:00:00,12.5,12.53,12.49,12.51,172103.0,12.5,12.53,12.49,12.51,172103.0
2023-10-17 14:10:00,12.5,12.54,12.5,12.52,213715.0,12.5,12.54,12.5,12.52,213715.0
2023-10-17 14:20:00,12.52,12.55,12.51,12.54,152089.0,12.52,12.55,12.51,12.54,152089.0
2023-10-17 14:30:00,12.54,12.55,12.51,12.53,236832.0,12.54,12.55,12.51,12.53,236832.0
2023-10-17 14:40:00,12.53,12.57,12.52,12.57,386152.0,12.53,12.57,12.52,12.57,386152.0
2023-10-17 14:50:00,12.56,12.56,12.5,12.53,628370.0,12.56,12.56,12.5,12.53,628370.0
2023-10-17 15:00:00,12.52,12.55,12.5,12.54,613601.0,12.52,12.55,12.5,12.54,613601.0
2023-10-17 15:10:00,12.54,12.55,12.51,12.53,216885.0,12.54,12.55,12.51,12.53,216885.0
2023-10-17 15:20:00,12.53,12.55,12.52,12.54,316446.0,12.53,12.55,12.52,12.54,316446.0
2023-10-17 15:30:00,12.55,12.55,12.51,12.52,390786.0,12.55,12.55,12.51,12.52,390786.0
2023-10-17 15:40:00,12.52,12.53,12.49,12.52,547981.0,12.52,12.53,12.49,12.52,547981.0
2023-10-17 15:50:00,12.51,12.53,12.5,12.5,1327497.0,12.51,12.53,12.5,12.5,1327497.0
2023-10-18 09:30:00,12.3,12.34,12.16,12.24,1881474.0,12.3,12.34,12.16,12.24,1881474.0
2023-10-18 09:40:00,12.25,12.26,12.06,12.06,1365166.0,12.25,12.26,12.06,12.06,1365166.0
2023-10-18 09:50:00,12.07,12.07,11.91,11.96,2325010.0,12.07,12.07,11.91,11.96,2325010.0
2023-10-18 10:00:00,11.96,12.02,11.91,12.0,1670622.0,11.96,12.02,11.91,12.0,1670622.0
2023-10-18 10:10:00,12.0,12.18,11.99,12.18,1079753.0,12.0,12.18,11.99,12.18,1079753.0
2023-10-18 10:20:00,12.17,12.18,12.06,12.06,1021949.0,12.17,12.18,12.06,12.06,1021949.0
2023-10-18 10:30:00,12.07,12.1,12.0,12.03,935552.0,12.07,12.1,12.0,12.03,935552.0
2023-10-18 10:40:00,12.03,12.04,12.0,12.02,536655.0,12.03,12.04,12.0,12.02,536655.0
2023-10-18 10:50:00,12.03,12.03,11.94,11.96,896552.0,12.03,12.03,11.94,11.96,896552.0
2023-10-18 11:00:00,11.96,11.97,11.91,11.93,878743.0,11.96,11.97,11.91,11.93,878743.0
2023-10-18 11:10:00,11.93,11.97,11.88,11.95,1128888.0,11.93,11.97,11.88,11.95,1128888.0
2023-10-18 11:20:00,11.95,11.99,11.91,11.96,642174.0,11.95,11.99,11.91,11.96,642174.0
2023-10-18 11:30:00,11.97,11.99,11.88,11.9,499555.0,11.97,11.99,11.88,11.9,499555.0
2023-10-18 11:40:00,11.9,11.92,11.85,11.86,647755.0,11.9,11.92,11.85,11.86,647755.0
2023-10-18 11:50:00,11.87,11.89,11.84,11.85,434370.0,11.87,11.89,11.84,11.85,434370.0
2023-10-18 12:00:00,11.85,11.93,11.84,11.93,569400.0,11.85,11.93,11.84,11.93,569400.0
2023-10-18 12:10:00,11.93,11.94,11.87,11.88,584654.0,11.93,11.94,11.87,11.88,584654.0
2023-10-18 12:20:00,11.88,11.89,11.85,11.86,331010.0,11.88,11.89,11.85,11.86,331010.0
2023-10-18 12:30:00,11.86,11.89,11.82,11.84,521105.0,11.86,11.89,11.82,11.84,521105.0
2023-10-18 12:40:00,11.84,11.87,11.83,11.86,527550.0,11.84,11.87,11.83,11.86,527550.0
2023-10-18 12:50:00,11.86,11.86,11.81,11.82,365421.0,11.86,11.86,11.81,11.82,365421.0
2023-10-18 13:00:00,11.82,11.88,11.8,11.85,692578.0,11.82,11.88,11.8,11.85,692578.0
2023-10-18 13:10:00,11.84,11.95,11.83,11.9,571527.0,11.84,11.95,11.83,11.9,571527.0
2023-10-18 13:20:00,11.9,11.9,11.83,11.84,553553.0,11.9,11.9,11.83,11.84,553553.0
2023-10-18 13:30:00,11.84,11.85,11.75,11.77,1302712.0,11.84,11.85,11.75,11.77,1302712.0
2023-10-18 13:40:00,11.77,11.81,11.75,11.81,540142.0,11.77,11.81,11.75,11.81,540142.0
2023-10-18 13:50:00,11.8,11.83,11.79,11.83,424300.0,11.8,11.83,11.79,11.83,424300.0
2023-10-18 14:00:00,11.83,11.89,11.77,11.83,945055.0,11.83,11.89,11.77,11.83,945055.0
2023-10-18 14:10:00,11.84,11.84,11.8,11.82,309277.0,11.84,11.84,11.8,11.82,309277.0
2023-10-18 14:20:00,11.82,11.83,11.8,11.83,333899.0,11.82,11.83,11.8,11.83,333899.0
2023-10-18 14:30:00,11.82,11.85,11.79,11.79,376910.0,11.82,11.85,11.79,11.79,376910.0
2023-10-18 14:40:00,11.79,11.82,11.76,11.78,598684.0,11.79,11.82,11.76,11.78,598684.0
2023-10-18 14:50:00,11.77,11.78,11.74,11.77,546674.0,11.77,11.78,11.74,11.77,546674.0
2023-10-18 15:00:00,11.77,11.77,11.73,11.75,513717.0,11.77,11.77,11.73,11.75,513717.0
2023-10-18 15:10:00,11.74,11.77,11.73,11.77,572293.0,11.74,11.77,11.73,11.77,572293.0
2023-10-18 15:20:00,11.77,11.77,11.73,11.75,541627.0,11.77,11.77,11.73,11.75,541627.0
2023-10-18 15:30:00,11.75,11.75,11.7,11.7,1294100.0,11.75,11.75,11.7,11.7,1294100.0
2023-10-18 15:40:00,11.71,11.72,11.68,11.69,1047408.0,11.71,11.72,11.68,11.69,1047408.0
2023-10-18 15:50:00,11.69,11.71,11.67,11.69,3406484.0,11.69,11.71,11.67,11.69,3406484.0
2023-10-19 09:30:00,11.59,11.69,11.4,11.48,2696991.0,11.59,11.69,11.4,11.48,2696991.0
2023-10-19 09:40:00,11.49,11.55,11.47,11.51,1219755.0,11.49,11.55,11.47,11.51,1219755.0
2023-10-19 09:50:00,11.51,11.54,11.43,11.5,1171658.0,11.51,11.54,11.43,11.5,1171658.0
2023-10-19 10:00:00,11.49,11.65,11.48,11.57,1105371.0,11.49,11.65,11.48,11.57,1105371.0
2023-10-19 10:10:00,11.57,11.72,11.56,11.65,1141932.0,11.57,11.72,11.56,11.65,1141932.0
2023-10-19 10:20:00,11.66,11.66,11.48,11.49,774825.0,11.66,11.66,11.48,11.49,774825.0
2023-10-19 10:30:00,11.49,11.62,11.48,11.58,779782.0,11.49,11.62,11.48,11.58,779782.0
2023-10-19 10:40:00,11.57,11.61,11.56,11.58,505569.0,11.57,11.61,11.56,11.58,505569.0
2023-10-19 10:50:00,11.57,11.64,11.56,11.63,565292.0,11.57,11.64,11.56,11.63,565292.0
2023-10-19 11:00:00,11.63,11.67,11.62,11.67,480882.0,11.63,11.67,11.62,11.67,480882.0
2023-10-19 11:10:00,11.67,11.67,11.56,11.59,576598.0,11.67,11.67,11.56,11.59,576598.0
2023-10-19 11:20:00,11.59,11.66,11.56,11.66,444694.0,11.59,11.66,11.56,11.66,444694.0
2023-10-19 11:30:00,11.65,11.67,11.62,11.65,359710.0,11.65,11.67,11.62,11.65,359710.0
2023-10-19 11:40:00,11.65,11.72,11.64,11.69,589404.0,11.65,11.72,11.64,11.69,589404.0
2023-10-19 11:50:00,11.68,11.69,11.57,11.58,522888.0,11.68,11.69,11.57,11.58,522888.0
2023-10-19 12:00:00,11.58,11.68,11.52,11.63,765496.0,11.58,11.68,11.52,11.63,765496.0
2023-10-19 12:10:00,11.63,11.7,11.61,11.69,368071.0,11.63,11.7,11.61,11.69,368071.0
2023-10-19 12:20:00,11.69,11.72,11.61,11.62,562604.0,11.69,11.72,11.61,11.62,562604.0
2023-10-19 12:30:00,11.62,11.63,11.52,11.57,428162.0,11.62,11.63,11.52,11.57,428162.0
2023-10-19 12:40:00,11.56,11.61,11.54,11.61,686521.0,11.56,11.61,11.54,11.61,686521.0
2023-10-19 12:50:00,11.61,11.64,11.56,11.6,498308.0,11.61,11.64,11.56,11.6,498308.0
2023-10-19 13:00:00,11.6,11.69,11.59,11.68,556073.0,11.6,11.69,11.59,11.68,556073.0
2023-10-19 13:10:00,11.67,11.68,11.59,11.63,526428.0,11.67,11.68,11.59,11.63,526428.0
2023-10-19 13:20:00,11.63,11.65,11.58,11.61,372691.0,11.63,11.65,11.58,11.61,372691.0
2023-10-19 13:30:00,11.61,11.64,11.5,11.52,410971.0,11.61,11.64,11.5,11.52,410971.0
2023-10-19 13:40:00,11.52,11.53,11.48,11.51,510928.0,11.52,11.53,11.48,11.51,510928.0
2023-10-19 13:50:00,11.51,11.54,11.49,11.53,565899.0,11.51,11.54,11.49,11.53,565899.0
2023-10-19 14:00:00,11.53,11.59,11.51,11.56,625485.0,11.53,11.59,11.51,11.56,625485.0
2023-10-19 14:10:00,11.56,11.58,11.53,11.57,328914.0,11.56,11.58,11.53,11.57,328914.0
2023-10-19 14:20:00,11.57,11.59,11.54,11.59,350777.0,11.57,11.59,11.54,11.59,350777.0
2023-10-19 14:30:00,11.59,11.59,11.48,11.51,486488.0,11.59,11.59,11.48,11.51,486488.0
2023-10-19 14:40:00,11.5,11.51,11.43,11.45,669742.0,11.5,11.51,11.43,11.45,669742.0
2023-10-19 14:50:00,11.45,11.5,11.43,11.46,555202.0,11.45,11.5,11.43,11.46,555202.0
2023-10-19 15:00:00,11.46,11.49,11.39,11.39,1508629.0,11.46,11.49,11.39,11.39,1508629.0
2023-10-19 15:10:00,11.4,11.4,11.36,11.39,788008.0,11.4,11.4,11.36,11.39,788008.0
2023-10-19 15:20:00,11.39,11.4,11.35,11.37,653668.0,11.39,11.4,11.35,11.37,653668.0
2023-10-19 15:30:00,11.37,11.43,11.36,11.41,1271319.0,11.37,11.43,11.36,11.41,1271319.0
2023-10-19 15:40:00,11.41,11.41,11.35,11.38,1307562.0,11.41,11.41,11.35,11.38,1307562.0
2023-10-19 15:50:00,11.39,11.41,11.34,11.37,3656357.0,11.39,11.41,11.34,11.37,3656357.0
2023-10-20 09:30:00,11.24,11.39,11.15,11.35,1626443.0,11.24,11.39,11.15,11.35,1626443.0
2023-10-20 09:40:00,11.35,11.38,11.24,11.37,626086.0,11.35,11.38,11.24,11.37,626086.0
2023-10-20 09:50:00,11.36,11.39,11.27,11.28,506729.0,11.36,11.39,11.27,11.28,506729.0
2023-10-20 10:00:00,11.28,11.28,11.19,11.21,989189.0,11.28,11.28,11.19,11.21,989189.0
2023-10-20 10:10:00,11.22,11.23,11.17,11.2,791952.0,11.22,11.23,11.17,11.2,791952.0
2023-10-20 10:20:00,11.2,11.24,11.15,11.22,981187.0,11.2,11.24,11.15,11.22,981187.0
2023-10-20 10:30:00,11.21,11.22,11.13,11.16,964488.0,11.21,11.22,11.13,11.16,964488.0
2023-10-20 10:40:00,11.17,11.21,11.11,11.2,1712824.0,11.17,11.21,11.11,11.2,1712824.0
2023-10-20 10:50:00,11.21,11.21,11.13,11.15,551220.0,11.21,11.21,11.13,11.15,551220.0
2023-10-20 11:00:00,11.15,11.18,11.11,11.18,1205744.0,11.15,11.18,11.11,11.18,1205744.0
2023-10-20 11:10:00,11.18,11.2,11.13,11.14,975561.0,11.18,11.2,11.13,11.14,975561.0
2023-10-20 11:20:00,11.15,11.16,11.11,11.13,721583.0,11.15,11.16,11.11,11.13,721583.0
2023-10-20 11:30:00,11.14,11.16,11.08,11.15,945610.0,11.14,11.16,11.08,11.15,945610.0
2023-10-20 11:40:00,11.15,11.2,11.12,11.2,674166.0,11.15,11.2,11.12,11.2,674166.0
2023-10-20 11:50:00,11.2,11.21,11.16,11.19,643163.0,11.2,11.21,11.16,11.19,643163.0
2023-10-20 12:00:00,11.19,11.21,11.12,11.13,594972.0,11.19,11.21,11.12,11.13,594972.0
2023-10-20 12:10:00,11.13,11.21,11.13,11.21,579791.0,11.13,11.21,11.13,11.21,579791.0
2023-10-20 12:20:00,11.2,11.25,11.18,11.21,683526.0,11.2,11.25,11.18,11.21,683526.0
2023-10-20 12:30:00,11.21,11.27,11.2,11.25,336980.0,11.21,11.27,11.2,11.25,336980.0
2023-10-20 12:40:00,11.24,11.26,11.22,11.26,215923.0,11.24,11.26,11.22,11.26,215923.0
2023-10-20 12:50:00,11.25,11.28,11.24,11.27,332160.0,11.25,11.28,11.24,11.27,332160.0
2023-10-20 13:00:00,11.26,11.27,11.23,11.25,346312.0,11.26,11.27,11.23,11.25,346312.0
2023-10-20 13:10:00,11.25,11.39,11.25,11.38,647538.0,11.25,11.39,11.25,11.38,647538.0
2023-10-20 13:20:00,11.38,11.39,11.32,11.33,427534.0,11.38,11.39,11.32,11.33,427534.0
2023-10-20 13:30:00,11.33,11.35,11.29,11.3,471447.0,11.33,11.35,11.29,11.3,471447.0
2023-10-20 13:40:00,11.3,11.32,11.26,11.26,421004.0,11.3,11.32,11.26,11.26,421004.0
2023-10-20 13:50:00,11.26,11.27,11.2,11.24,697286.0,11.26,11.27,11.2,11.24,697286.0
2023-10-20 14:00:00,11.24,11.24,11.18,11.21,650271.0,11.24,11.24,11.18,11.21,650271.0
2023-10-20 14:10:00,11.21,11.22,11.13,11.14,543327.0,11.21,11.22,11.13,11.14,543327.0
2023-10-20 14:20:00,11.13,11.15,11.11,11.13,387811.0,11.13,11.15,11.11,11.13,387811.0
2023-10-20 14:30:00,11.12,11.13,11.09,11.1,534773.0,11.12,11.13,11.09,11.1,534773.0
2023-10-20 14:40:00,11.1,11.11,11.07,11.1,350270.0,11.1,11.11,11.07,11.1,350270.0
2023-10-20 14:50:00,11.1,11.13,11.08,11.1,538414.0,11.1,11.13,11.08,11.1,538414.0
2023-10-20 15:00:00,11.09,11.13,11.08,11.09,644191.0,11.09,11.13,11.08,11.09,644191.0
2023-10-20 15:10:00,11.09,11.13,11.07,11.12,696480.0,11.09,11.13,11.07,11.12,696480.0
2023-10-20 15:20:00,11.12,11.12,11.08,11.11,559683.0,11.12,11.12,11.08,11.11,559683.0
2023-10-20 15:30:00,11.11,11.13,11.08,11.09,652294.0,11.11,11.13,11.08,11.09,652294.0
2023-10-20 15:40:00,11.09,11.1,11.07,11.1,676024.0,11.09,11.1,11.07,11.1,676024.0
2023-10-20 15:50:00,11.09,11.1,11.02,11.03,2874353.0,11.09,11.1,11.02,11.03,2874353.0
2023-10-23 09:30:00,10.98,11.03,10.84,10.96,1676697.0,10.98,11.03,10.84,10.96,1676697.0
2023-10-23 09:40:00,10.96,11.07,10.86,11.05,1573699.0,10.96,11.07,10.86,11.05,1573699.0
2023-10-23 09:50:00,11.05,11.08,10.94,11.07,865017.0,11.05,11.08,10.94,11.07,865017.0
2023-10-23 10:00:00,11.07,11.14,11.07,11.08,944230.0,11.07,11.14,11.07,11.08,944230.0
2023-10-23 10:10:00,11.08,11.25,11.07,11.25,1188499.0,11.08,11.25,11.07,11.25,1188499.0
2023-10-23 10:20:00,11.25,11.25,11.16,11.2,1184702.0,11.25,11.25,11.16,11.2,1184702.0
2023-10-23 10:30:00,11.2,11.23,11.14,11.23,750105.0,11.2,11.23,11.14,11.23,750105.0
2023-10-23 10:40:00,11.23,11.31,11.21,11.29,849735.0,11.23,11.31,11.21,11.29,849735.0
2023-10-23 10:50:00,11.29,11.31,11.23,11.27,632513.0,11.29,11.31,11.23,11.27,632513.0
2023-10-23 11:00:00,11.27,11.28,11.22,11.27,571358.0,11.27,11.28,11.22,11.27,571358.0
2023-10-23 11:10:00,11.27,11.32,11.25,11.32,783906.0,11.27,11.32,11.25,11.32,783906.0
2023-10-23 11:20:00,11.32,11.48,11.31,11.38,2720627.0,11.32,11.48,11.31,11.38,2720627.0
2023-10-23 11:30:00,11.38,11.54,11.37,11.53,1763999.0,11.38,11.54,11.37,11.53,1763999.0
2023-10-23 11:40:00,11.53,11.53,11.46,11.51,1809764.0,11.53,11.53,11.46,11.51,1809764.0
2023-10-23 11:50:00,11.5,11.55,11.39,11.42,986631.0,11.5,11.55,11.39,11.42,986631.0
2023-10-23 12:00:00,11.42,11.45,11.37,11.44,638964.0,11.42,11.45,11.37,11.44,638964.0
2023-10-23 12:10:00,11.44,11.47,11.4,11.41,521664.0,11.44,11.47,11.4,11.41,521664.0
2023-10-23 12:20:00,11.41,11.49,11.38,11.49,506045.0,11.41,11.49,11.38,11.49,506045.0
2023-10-23 12:30:00,11.48,11.51,11.45,11.49,416384.0,11.48,11.51,11.45,11.49,416384.0
2023-10-23 12:40:00,11.49,11.5,11.46,11.46,437120.0,11.49,11.5,11.46,11.46,437120.0
2023-10-23 12:50:00,11.46,11.63,11.46,11.63,1211758.0,11.46,11.63,11.46,11.63,1211758.0
2023-10-23 13:00:00,11.63,11.64,11.58,11.61,999814.0,11.63,11.64,11.58,11.61,999814.0
2023-10-23 13:10:00,11.6,11.61,11.49,11.5,612446.0,11.6,11.61,11.49,11.5,612446.0
2023-10-23 13:20:00,11.5,11.52,11.48,11.52,474751.0,11.5,11.52,11.48,11.52,474751.0
2023-10-23 13:30:00,11.52,11.55,11.48,11.54,535981.0,11.52,11.55,11.48,11.54,535981.0
2023-10-23 13:40:00,11.54,11.57,11.52,11.54,687463.0,11.54,11.57,11.52,11.54,687463.0
2023-10-23 13:50:00,11.54,11.56,11.49,11.51,510702.0,11.54,11.56,11.49,11.51,510702.0
2023-10-23 14:00:00,11.51,11.53,11.45,11.45,642529.0,11.51,11.53,11.45,11.45,642529.0
2023-10-23 14:10:00,11.45,11.45,11.37,11.38,1078049.0,11.45,11.45,11.37,11.38,1078049.0
2023-10-23 14:20:00,11.38,11.43,11.37,11.42,681658.0,11.38,11.43,11.37,11.42,681658.0
2023-10-23 14:30:00,11.42,11.43,11.39,11.39,771197.0,11.42,11.43,11.39,11.39,771197.0
2023-10-23 14:40:00,11.4,11.48,11.38,11.46,837336.0,11.4,11.48,11.38,11.46,837336.0
2023-10-23 14:50:00,11.46,11.48,11.44,11.48,589704.0,11.46,11.48,11.44,11.48,589704.0
2023-10-23 15:00:00,11.48,11.52,11.47,11.49,832337.0,11.48,11.52,11.47,11.49,832337.0
2023-10-23 15:10:00,11.48,11.5,11.45,11.46,942387.0,11.48,11.5,11.45,11.46,942387.0
2023-10-23 15:20:00,11.46,11.47,11.37,11.38,774065.0,11.46,11.47,11.37,11.38,774065.0
2023-10-23 15:30:00,11.37,11.41,11.36,11.37,702104.0,11.37,11.41,11.36,11.37,702104.0
2023-10-23 15:40:00,11.37,11.42,11.37,11.42,1208881.0,11.37,11.42,11.37,11.42,1208881.0
2023-10-23 15:50:00,11.42,11.42,11.36,11.38,2524994.0,11.42,11.42,11.36,11.38,2524994.0
2023-10-24 09:30:00,11.51,11.71,11.51,11.69,1534985.0,11.51,11.71,11.51,11.69,1534985.0
2023-10-24 09:40:00,11.69,11.73,11.61,11.65,799848.0,11.69,11.73,11.61,11.65,799848.0
2023-10-24 09:50:00,11.64,11.71,11.57,11.7,817144.0,11.64,11.71,11.57,11.7,817144.0
2023-10-24 10:00:00,11.7,11.7,11.6,11.69,706241.0,11.7,11.7,11.6,11.69,706241.0
2023-10-24 10:10:00,11.69,11.72,11.64,11.67,561832.0,11.69,11.72,11.64,11.67,561832.0
2023-10-24 10:20:00,11.67,11.68,11.61,11.67,400592.0,11.67,11.68,11.61,11.67,400592.0
2023-10-24 10:30:00,11.68,11.7,11.57,11.63,718991.0,11.68,11.7,11.57,11.63,718991.0
2023-10-24 10:40:00,11.63,11.68,11.61,11.67,437406.0,11.63,11.68,11.61,11.67,437406.0
2023-10-24 10:50:00,11.68,11.69,11.62,11.63,322245.0,11.68,11.69,11.62,11.63,322245.0
2023-10-24 11:00:00,11.63,11.63,11.56,11.58,513088.0,11.63,11.63,11.56,11.58,513088.0
2023-10-24 11:10:00,11.58,11.58,11.55,11.57,360065.0,11.58,11.58,11.55,11.57,360065.0
2023-10-24 11:20:00,11.57,11.59,11.49,11.51,730963.0,11.57,11.59,11.49,11.51,730963.0
2023-10-24 11:30:00,11.51,11.57,11.49,11.51,599854.0,11.51,11.57,11.49,11.51,599854.0
2023-10-24 11:40:00,11.51,11.58,11.5,11.54,448054.0,11.51,11.58,11.5,11.54,448054.0
2023-10-24 11:50:00,11.53,11.57,11.5,11.52,411512.0,11.53,11.57,11.5,11.52,411512.0
2023-10-24 12:00:00,11.51,11.54,11.47,11.52,507010.0,11.51,11.54,11.47,11.52,507010.0
2023-10-24 12:10:00,11.52,11.54,11.48,11.49,306326.0,11.52,11.54,11.48,11.49,306326.0
2023-10-24 12:20:00,11.49,11.5,11.45,11.48,300659.0,11.49,11.5,11.45,11.48,300659.0
2023-10-24 12:30:00,11.47,11.5,11.46,11.49,256736.0,11.47,11.5,11.46,11.49,256736.0
2023-10-24 12:40:00,11.49,11.5,11.44,11.46,268749.0,11.49,11.5,11.44,11.46,268749.0
2023-10-24 12:50:00,11.46,11.5,11.45,11.5,232890.0,11.46,11.5,11.45,11.5,232890.0
2023-10-24 13:00:00,11.5,11.52,11.48,11.5,280699.0,11.5,11.52,11.48,11.5,280699.0
2023-10-24 13:10:00,11.49,11.51,11.45,11.51,321904.0,11.49,11.51,11.45,11.51,321904.0
2023-10-24 13:20:00,11.51,11.53,11.5,11.52,161773.0,11.51,11.53,11.5,11.52,161773.0
2023-10-24 13:30:00,11.52,11.53,11.5,11.51,239789.0,11.52,11.53,11.5,11.51,239789.0
2023-10-24 13:40:00,11.51,11.54,11.49,11.51,367775.0,11.51,11.54,11.49,11.51,367775.0
2023-10-24 13:50:00,11.51,11.52,11.45,11.46,258947.0,11.51,11.52,11.45,11.46,258947.0
2023-10-24 14:00:00,11.46,11.49,11.45,11.46,219615.0,11.46,11.49,11.45,11.46,219615.0
2023-10-24 14:10:00,11.46,11.48,11.45,11.46,290155.0,11.46,11.48,11.45,11.46,290155.0
2023-10-24 14:20:00,11.46,11.46,11.42,11.44,381745.0,11.46,11.46,11.42,11.44,381745.0
2023-10-24 14:30:00,11.45,11.48,11.43,11.45,328552.0,11.45,11.48,11.43,11.45,328552.0
2023-10-24 14:40:00,11.45,11.45,11.42,11.44,207166.0,11.45,11.45,11.42,11.44,207166.0
2023-10-24 14:50:00,11.45,11.45,11.42,11.42,186335.0,11.45,11.45,11.42,11.42,186335.0
2023-10-24 15:00:00,11.43,11.46,11.39,11.42,700090.0,11.43,11.46,11.39,11.42,700090.0
2023-10-24 15:10:00,11.42,11.48,11.41,11.48,404084.0,11.42,11.48,11.41,11.48,404084.0
2023-10-24 15:20:00,11.47,11.48,11.44,11.46,585733.0,11.47,11.48,11.44,11.46,585733.0
2023-10-24 15:30:00,11.46,11.46,11.43,11.43,453650.0,11.46,11.46,11.43,11.43,453650.0
2023-10-24 15:40:00,11.44,11.48,11.43,11.46,759165.0,11.44,11.48,11.43,11.46,759165.0
2023-10-24 15:50:00,11.46,11.46,11.43,11.45,2034822.0,11.46,11.46,11.43,11.45,2034822.0
2023-10-25 09:30:00,11.32,11.43,11.28,11.4,829716.0,11.32,11.43,11.28,11.4,829716.0
2023-10-25 09:40:00,11.39,11.41,11.24,11.27,709964.0,11.39,11.41,11.24,11.27,709964.0
2023-10-25 09:50:00,11.27,11.35,11.27,11.35,338901.0,11.27,11.35,11.27,11.35,338901.0
2023-10-25 10:00:00,11.35,11.35,11.26,11.29,451910.0,11.35,11.35,11.26,11.29,451910.0
2023-10-25 10:10:00,11.29,11.34,11.27,11.28,388886.0,11.29,11.34,11.27,11.28,388886.0
2023-10-25 10:20:00,11.28,11.34,11.26,11.32,424510.0,11.28,11.34,11.26,11.32,424510.0
2023-10-25 10:30:00,11.32,11.44,11.31,11.42,689098.0,11.32,11.44,11.31,11.42,689098.0
2023-10-25 10:40:00,11.42,11.43,11.36,11.37,368351.0,11.42,11.43,11.36,11.37,368351.0
2023-10-25 10:50:00,11.36,11.37,11.3,11.31,317691.0,11.36,11.37,11.3,11.31,317691.0
2023-10-25 11:00:00,11.32,11.47,11.31,11.41,1231238.0,11.32,11.47,11.31,11.41,1231238.0
2023-10-25 11:10:00,11.42,11.44,11.37,11.43,410005.0,11.42,11.44,11.37,11.43,410005.0
2023-10-25 11:20:00,11.43,11.43,11.33,11.38,318768.0,11.43,11.43,11.33,11.38,318768.0
2023-10-25 11:30:00,11.37,11.39,11.33,11.36,393641.0,11.37,11.39,11.33,11.36,393641.0
2023-10-25 11:40:00,11.36,11.38,11.3,11.32,375192.0,11.36,11.38,11.3,11.32,375192.0
2023-10-25 11:50:00,11.32,11.34,11.29,11.3,352079.0,11.32,11.34,11.29,11.3,352079.0
2023-10-25 12:00:00,11.3,11.32,11.26,11.3,542189.0,11.3,11.32,11.26,11.3,542189.0
2023-10-25 12:10:00,11.3,11.31,11.27,11.29,165681.0,11.3,11.31,11.27,11.29,165681.0
2023-10-25 12:20:00,11.29,11.33,11.27,11.33,324889.0,11.29,11.33,11.27,11.33,324889.0
2023-10-25 12:30:00,11.32,11.35,11.3,11.31,303748.0,11.32,11.35,11.3,11.31,303748.0
2023-10-25 12:40:00,11.3,11.31,11.27,11.28,175550.0,11.3,11.31,11.27,11.28,175550.0
2023-10-25 12:50:00,11.29,11.3,11.27,11.28,213901.0,11.29,11.3,11.27,11.28,213901.0
2023-10-25 13:00:00,11.28,11.31,11.25,11.29,388351.0,11.28,11.31,11.25,11.29,388351.0
2023-10-25 13:10:00,11.28,11.32,11.26,11.32,309777.0,11.28,11.32,11.26,11.32,309777.0
2023-10-25 13:20:00,11.31,11.36,11.31,11.34,329124.0,11.31,11.36,11.31,11.34,329124.0
2023-10-25 13:30:00,11.33,11.33,11.29,11.3,208364.0,11.33,11.33,11.29,11.3,208364.0
2023-10-25 13:40:00,11.3,11.32,11.27,11.28,407388.0,11.3,11.32,11.27,11.28,407388.0
2023-10-25 13:50:00,11.28,11.32,11.26,11.3,258298.0,11.28,11.32,11.26,11.3,258298.0
2023-10-25 14:00:00,11.3,11.35,11.29,11.33,453837.0,11.3,11.35,11.29,11.33,453837.0
2023-10-25 14:10:00,11.33,11.39,11.31,11.36,464789.0,11.33,11.39,11.31,11.36,464789.0
2023-10-25 14:20:00,11.36,11.38,11.34,11.36,371966.0,11.36,11.38,11.34,11.36,371966.0
2023-10-25 14:30:00,11.36,11.37,11.32,11.32,627408.0,11.36,11.37,11.32,11.32,627408.0
2023-10-25 14:40:00,11.33,11.33,11.29,11.32,679190.0,11.33,11.33,11.29,11.32,679190.0
2023-10-25 14:50:00,11.32,11.34,11.3,11.31,633457.0,11.32,11.34,11.3,11.31,633457.0
2023-10-25 15:00:00,11.31,11.32,11.26,11.28,740344.0,11.31,11.32,11.26,11.28,740344.0
2023-10-25 15:10:00,11.27,11.31,11.27,11.3,519025.0,11.27,11.31,11.27,11.3,519025.0
2023-10-25 15:20:00,11.29,11.34,11.29,11.33,533990.0,11.29,11.34,11.29,11.33,533990.0
2023-10-25 15:30:00,11.33,11.33,11.29,11.3,595825.0,11.33,11.33,11.29,11.3,595825.0
2023-10-25 15:40:00,11.29,11.3,11.25,11.26,748658.0,11.29,11.3,11.25,11.26,748658.0
2023-10-25 15:50:00,11.26,11.28,11.25,11.28,2094680.0,11.26,11.28,11.25,11.28,2094680.0
2023-10-26 09:30:00,11.64,11.74,11.16,11.17,2579827.0,11.64,11.74,11.16,11.17,2579827.0
2023-10-26 09:40:00,11.17,11.21,10.96,10.98,1807315.0,11.17,11.21,10.96,10.98,1807315.0
2023-10-26 09:50:00,10.98,11.2,10.95,11.15,1621422.0,10.98,11.2,10.95,11.15,1621422.0
2023-10-26 10:00:00,11.14,11.21,11.06,11.08,876626.0,11.14,11.21,11.06,11.08,876626.0
2023-10-26 10:10:00,11.09,11.41,11.09,11.29,3100446.0,11.09,11.41,11.09,11.29,3100446.0
2023-10-26 10:20:00,11.29,11.5,11.27,11.48,1446294.0,11.29,11.5,11.27,11.48,1446294.0
2023-10-26 10:30:00,11.48,11.5,11.38,11.41,831445.0,11.48,11.5,11.38,11.41,831445.0
2023-10-26 10:40:00,11.41,11.48,11.34,11.44,960932.0,11.41,11.48,11.34,11.44,960932.0
2023-10-26 10:50:00,11.43,11.46,11.35,11.39,688232.0,11.43,11.46,11.35,11.39,688232.0
2023-10-26 11:00:00,11.39,11.47,11.38,11.44,696528.0,11.39,11.47,11.38,11.44,696528.0
2023-10-26 11:10:00,11.44,11.52,11.43,11.46,785835.0,11.44,11.52,11.43,11.46,785835.0
2023-10-26 11:20:00,11.46,11.47,11.35,11.35,1236483.0,11.46,11.47,11.35,11.35,1236483.0
2023-10-26 11:30:00,11.35,11.43,11.34,11.39,814153.0,11.35,11.43,11.34,11.39,814153.0
2023-10-26 11:40:00,11.39,11.41,11.32,11.37,862722.0,11.39,11.41,11.32,11.37,862722.0
2023-10-26 11:50:00,11.38,11.4,11.34,11.36,554039.0,11.38,11.4,11.34,11.36,554039.0
2023-10-26 12:00:00,11.36,11.36,11.3,11.35,713216.0,11.36,11.36,11.3,11.35,713216.0
2023-10-26 12:10:00,11.35,11.35,11.24,11.26,511557.0,11.35,11.35,11.24,11.26,511557.0
2023-10-26 12:20:00,11.26,11.34,11.25,11.34,513331.0,11.26,11.34,11.25,11.34,513331.0
2023-10-26 12:30:00,11.34,11.35,11.3,11.31,424360.0,11.34,11.35,11.3,11.31,424360.0
2023-10-26 12:40:00,11.31,11.34,11.29,11.3,320651.0,11.31,11.34,11.29,11.3,320651.0
2023-10-26 12:50:00,11.3,11.35,11.3,11.32,318662.0,11.3,11.35,11.3,11.32,318662.0
2023-10-26 13:00:00,11.31,11.37,11.29,11.34,479019.0,11.31,11.37,11.29,11.34,479019.0
2023-10-26 13:10:00,11.34,11.35,11.31,11.35,301359.0,11.34,11.35,11.31,11.35,301359.0
2023-10-26 13:20:00,11.35,11.35,11.29,11.31,308310.0,11.35,11.35,11.29,11.31,308310.0
2023-10-26 13:30:00,11.31,11.35,11.29,11.32,299939.0,11.31,11.35,11.29,11.32,299939.0
2023-10-26 13:40:00,11.32,11.39,11.31,11.38,283382.0,11.32,11.39,11.31,11.38,283382.0
2023-10-26 13:50:00,11.38,11.41,11.36,11.4,288850.0,11.38,11.41,11.36,11.4,288850.0
2023-10-26 14:00:00,11.39,11.43,11.39,11.42,399115.0,11.39,11.43,11.39,11.42,399115.0
2023-10-26 14:10:00,11.41,11.46,11.41,11.44,487791.0,11.41,11.46,11.41,11.44,487791.0
2023-10-26 14:20:00,11.44,11.47,11.4,11.47,490855.0,11.44,11.47,11.4,11.47,490855.0
2023-10-26 14:30:00,11.46,11.5,11.44,11.49,539188.0,11.46,11.5,11.44,11.49,539188.0
2023-10-26 14:40:00,11.49,11.53,11.47,11.49,968409.0,11.49,11.53,11.47,11.49,968409.0
2023-10-26 14:50:00,11.49,11.53,11.47,11.53,562406.0,11.49,11.53,11.47,11.53,562406.0
2023-10-26 15:00:00,11.53,11.55,11.51,11.52,647022.0,11.53,11.55,11.51,11.52,647022.0
2023-10-26 15:10:00,11.52,11.52,11.47,11.5,460729.0,11.52,11.52,11.47,11.5,460729.0
2023-10-26 15:20:00,11.49,11.5,11.45,11.46,554861.0,11.49,11.5,11.45,11.46,554861.0
2023-10-26 15:30:00,11.47,11.47,11.41,11.43,892251.0,11.47,11.47,11.41,11.43,892251.0
2023-10-26 15:40:00,11.43,11.43,11.36,11.37,1057374.0,11.43,11.43,11.36,11.37,1057374.0
2023-10-26 15:50:00,11.38,11.39,11.36,11.38,2480826.0,11.38,11.39,11.36,11.38,2480826.0
2023-10-27 09:30:00,11.56,11.58,11.37,11.4,1067263.0,11.56,11.58,11.37,11.4,1067263.0
2023-10-27 09:40:00,11.4,11.41,11.27,11.27,844947.0,11.4,11.41,11.27,11.27,844947.0
2023-10-27 09:50:00,11.27,11.41,11.27,11.33,404131.0,11.27,11.41,11.27,11.33,404131.0
2023-10-27 10:00:00,11.33,11.36,11.25,11.32,605313.0,11.33,11.36,11.25,11.32,605313.0
2023-10-27 10:10:00,11.32,11.39,11.29,11.3,433150.0,11.32,11.39,11.29,11.3,433150.0
2023-10-27 10:20:00,11.3,11.37,11.29,11.35,398128.0,11.3,11.37,11.29,11.35,398128.0
2023-10-27 10:30:00,11.36,11.4,11.35,11.38,546103.0,11.36,11.4,11.35,11.38,546103.0
2023-10-27 10:40:00,11.38,11.41,11.33,11.39,695420.0,11.38,11.41,11.33,11.39,695420.0
2023-10-27 10:50:00,11.4,11.45,11.37,11.45,704771.0,11.4,11.45,11.37,11.45,704771.0
2023-10-27 11:00:00,11.45,11.46,11.39,11.41,467145.0,11.45,11.46,11.39,11.41,467145.0
2023-10-27 11:10:00,11.41,11.45,11.38,11.41,547191.0,11.41,11.45,11.38,11.41,547191.0
2023-10-27 11:20:00,11.42,11.42,11.34,11.37,405847.0,11.42,11.42,11.34,11.37,405847.0
2023-10-27 11:30:00,11.37,11.37,11.29,11.3,527627.0,11.37,11.37,11.29,11.3,527627.0
2023-10-27 11:40:00,11.3,11.33,11.26,11.29,509142.0,11.3,11.33,11.26,11.29,509142.0
2023-10-27 11:50:00,11.28,11.31,11.25,11.29,394713.0,11.28,11.31,11.25,11.29,394713.0
2023-10-27 12:00:00,11.29,11.29,11.23,11.27,403812.0,11.29,11.29,11.23,11.27,403812.0
2023-10-27 12:10:00,11.27,11.29,11.25,11.29,280980.0,11.27,11.29,11.25,11.29,280980.0
2023-10-27 12:20:00,11.29,11.31,11.25,11.26,408209.0,11.29,11.31,11.25,11.26,408209.0
2023-10-27 12:30:00,11.25,11.31,11.25,11.3,235214.0,11.25,11.31,11.25,11.3,235214.0
2023-10-27 12:40:00,11.3,11.31,11.25,11.26,226516.0,11.3,11.31,11.25,11.26,226516.0
2023-10-27 12:50:00,11.26,11.26,11.23,11.24,289921.0,11.26,11.26,11.23,11.24,289921.0
2023-10-27 13:00:00,11.25,11.25,11.19,11.22,396392.0,11.25,11.25,11.19,11.22,396392.0
2023-10-27 13:10:00,11.21,11.23,11.18,11.2,339434.0,11.21,11.23,11.18,11.2,339434.0
2023-10-27 13:20:00,11.2,11.21,11.17,11.18,323583.0,11.2,11.21,11.17,11.18,323583.0
2023-10-27 13:30:00,11.19,11.21,11.17,11.18,347893.0,11.19,11.21,11.17,11.18,347893.0
2023-10-27 13:40:00,11.18,11.18,11.13,11.15,610098.0,11.18,11.18,11.13,11.15,610098.0
2023-10-27 13:50:00,11.14,11.17,11.1,11.12,486944.0,11.14,11.17,11.1,11.12,486944.0
2023-10-27 14:00:00,11.11,11.12,11.06,11.07,562463.0,11.11,11.12,11.06,11.07,562463.0
2023-10-27 14:10:00,11.07,11.14,11.06,11.09,1024174.0,11.07,11.14,11.06,11.09,1024174.0
2023-10-27 14:20:00,11.1,11.1,11.03,11.04,714927.0,11.1,11.1,11.03,11.04,714927.0
2023-10-27 14:30:00,11.03,11.09,11.01,11.08,597337.0,11.03,11.09,11.01,11.08,597337.0
2023-10-27 14:40:00,11.07,11.12,11.06,11.1,679264.0,11.07,11.12,11.06,11.1,679264.0
2023-10-27 14:50:00,11.1,11.13,11.08,11.11,554184.0,11.1,11.13,11.08,11.11,554184.0
2023-10-27 15:00:00,11.11,11.14,11.1,11.11,383601.0,11.11,11.14,11.1,11.11,383601.0
2023-10-27 15:10:00,11.12,11.14,11.1,11.11,651782.0,11.12,11.14,11.1,11.11,651782.0
2023-10-27 15:20:00,11.11,11.14,11.09,11.14,685578.0,11.11,11.14,11.09,11.14,685578.0
2023-10-27 15:30:00,11.13,11.15,11.09,11.1,652104.0,11.13,11.15,11.09,11.1,652104.0
2023-10-27 15:40:00,11.11,11.12,11.08,11.1,993376.0,11.11,11.12,11.08,11.1,993376.0
2023-10-27 15:50:00,11.09,11.14,11.08,11.13,2434095.0,11.09,11.14,11.08,11.13,2434095.0
2023-10-30 09:30:00,11.36,11.46,11.31,11.46,1377001.0,11.36,11.46,11.31,11.46,1377001.0
2023-10-30 09:40:00,11.46,11.5,11.4,11.47,795269.0,11.46,11.5,11.4,11.47,795269.0
2023-10-30 09:50:00,11.47,11.5,11.33,11.37,646884.0,11.47,11.5,11.33,11.37,646884.0
2023-10-30 10:00:00,11.36,11.37,11.25,11.29,733982.0,11.36,11.37,11.25,11.29,733982.0
2023-10-30 10:10:00,11.29,11.36,11.26,11.28,640979.0,11.29,11.36,11.26,11.28,640979.0
2023-10-30 10:20:00,11.29,11.29,11.23,11.24,666349.0,11.29,11.29,11.23,11.24,666349.0
2023-10-30 10:30:00,11.25,11.26,11.19,11.26,719945.0,11.25,11.26,11.19,11.26,719945.0
2023-10-30 10:40:00,11.26,11.3,11.21,11.24,695516.0,11.26,11.3,11.21,11.24,695516.0
2023-10-30 10:50:00,11.24,11.29,11.2,11.22,996842.0,11.24,11.29,11.2,11.22,996842.0
2023-10-30 11:00:00,11.23,11.3,11.22,11.26,868090.0,11.23,11.3,11.22,11.26,868090.0
2023-10-30 11:10:00,11.26,11.3,11.24,11.29,496186.0,11.26,11.3,11.24,11.29,496186.0
2023-10-30 11:20:00,11.29,11.3,11.24,11.29,646516.0,11.29,11.3,11.24,11.29,646516.0
2023-10-30 11:30:00,11.29,11.33,11.27,11.29,575487.0,11.29,11.33,11.27,11.29,575487.0
2023-10-30 11:40:00,11.28,11.29,11.25,11.27,471773.0,11.28,11.29,11.25,11.27,471773.0
2023-10-30 11:50:00,11.27,11.33,11.26,11.31,505818.0,11.27,11.33,11.26,11.31,505818.0
2023-10-30 12:00:00,11.32,11.37,11.31,11.36,391874.0,11.32,11.37,11.31,11.36,391874.0
2023-10-30 12:10:00,11.36,11.39,11.33,11.35,699291.0,11.36,11.39,11.33,11.35,699291.0
2023-10-30 12:20:00,11.35,11.37,11.32,11.34,495481.0,11.35,11.37,11.32,11.34,495481.0
2023-10-30 12:30:00,11.34,11.38,11.33,11.37,458462.0,11.34,11.38,11.33,11.37,458462.0
2023-10-30 12:40:00,11.37,11.38,11.27,11.32,713352.0,11.37,11.38,11.27,11.32,713352.0
2023-10-30 12:50:00,11.32,11.33,11.28,11.31,364097.0,11.32,11.33,11.28,11.31,364097.0
2023-10-30 13:00:00,11.3,11.34,11.3,11.32,358550.0,11.3,11.34,11.3,11.32,358550.0
2023-10-30 13:10:00,11.32,11.34,11.29,11.3,515760.0,11.32,11.34,11.29,11.3,515760.0
2023-10-30 13:20:00,11.3,11.37,11.3,11.36,431077.0,11.3,11.37,11.3,11.36,431077.0
2023-10-30 13:30:00,11.36,11.37,11.31,11.35,438261.0,11.36,11.37,11.31,11.35,438261.0
2023-10-30 13:40:00,11.35,11.38,11.33,11.37,366040.0,11.35,11.38,11.33,11.37,366040.0
2023-10-30 13:50:00,11.37,11.4,11.35,11.38,369387.0,11.37,11.4,11.35,11.38,369387.0
2023-10-30 14:00:00,11.38,11.4,11.36,11.38,399778.0,11.38,11.4,11.36,11.38,399778.0
2023-10-30 14:10:00,11.39,11.4,11.35,11.38,446760.0,11.39,11.4,11.35,11.38,446760.0
2023-10-30 14:20:00,11.37,11.4,11.36,11.39,431442.0,11.37,11.4,11.36,11.39,431442.0
2023-10-30 14:30:00,11.39,11.44,11.38,11.42,436511.0,11.39,11.44,11.38,11.42,436511.0
2023-10-30 14:40:00,11.42,11.44,11.4,11.43,523672.0,11.42,11.44,11.4,11.43,523672.0
2023-10-30 14:50:00,11.43,11.44,11.39,11.41,480405.0,11.43,11.44,11.39,11.41,480405.0
2023-10-30 15:00:00,11.42,11.45,11.41,11.45,544978.0,11.42,11.45,11.41,11.45,544978.0
2023-10-30 15:10:00,11.45,11.46,11.42,11.44,500359.0,11.45,11.46,11.42,11.44,500359.0
2023-10-30 15:20:00,11.45,11.48,11.44,11.46,485270.0,11.45,11.48,11.44,11.46,485270.0
2023-10-30 15:30:00,11.46,11.47,11.44,11.45,693020.0,11.46,11.47,11.44,11.45,693020.0
2023-10-30 15:40:00,11.44,11.45,11.38,11.4,1014407.0,11.44,11.45,11.38,11.4,1014407.0
2023-10-30 15:50:00,11.39,11.42,11.38,11.4,2205917.0,11.39,11.42,11.38,11.4,2205917.0
2023-10-31 09:30:00,11.43,11.45,11.1,11.11,1071396.0,11.43,11.45,11.1,11.11,1071396.0
2023-10-31 09:40:00,11.11,11.19,11.1,11.18,762712.0,11.11,11.19,11.1,11.18,762712.0
2023-10-31 09:50:00,11.18,11.19,11.11,11.15,475154.0,11.18,11.19,11.11,11.15,475154.0
2023-10-31 10:00:00,11.16,11.21,11.12,11.2,641021.0,11.16,11.21,11.12,11.2,641021.0
2023-10-31 10:10:00,11.2,11.27,11.19,11.23,650520.0,11.2,11.27,11.19,11.23,650520.0
2023-10-31 10:20:00,11.23,11.26,11.2,11.24,945041.0,11.23,11.26,11.2,11.24,945041.0
2023-10-31 10:30:00,11.23,11.24,11.17,11.21,584385.0,11.23,11.24,11.17,11.21,584385.0
2023-10-31 10:40:00,11.21,11.32,11.21,11.28,711005.0,11.21,11.32,11.21,11.28,711005.0
2023-10-31 10:50:00,11.29,11.36,11.28,11.35,501110.0,11.29,11.36,11.28,11.35,501110.0
2023-10-31 11:00:00,11.36,11.38,11.28,11.29,723831.0,11.36,11.38,11.28,11.29,723831.0
2023-10-31 11:10:00,11.29,11.3,11.23,11.26,689183.0,11.29,11.3,11.23,11.26,689183.0
2023-10-31 11:20:00,11.26,11.27,11.18,11.19,814714.0,11.26,11.27,11.18,11.19,814714.0
2023-10-31 11:30:00,11.19,11.26,11.18,11.24,515994.0,11.19,11.26,11.18,11.24,515994.0
2023-10-31 11:40:00,11.24,11.25,11.21,11.23,525955.0,11.24,11.25,11.21,11.23,525955.0
2023-10-31 11:50:00,11.23,11.31,11.22,11.3,320078.0,11.23,11.31,11.22,11.3,320078.0
2023-10-31 12:00:00,11.31,11.32,11.25,11.27,711917.0,11.31,11.32,11.25,11.27,711917.0
2023-10-31 12:10:00,11.26,11.28,11.21,11.21,589423.0,11.26,11.28,11.21,11.21,589423.0
2023-10-31 12:20:00,11.21,11.28,11.2,11.27,793124.0,11.21,11.28,11.2,11.27,793124.0
2023-10-31 12:30:00,11.28,11.34,11.26,11.33,412488.0,11.28,11.34,11.26,11.33,412488.0
2023-10-31 12:40:00,11.34,11.34,11.31,11.34,309408.0,11.34,11.34,11.31,11.34,309408.0
2023-10-31 12:50:00,11.34,11.37,11.32,11.34,743014.0,11.34,11.37,11.32,11.34,743014.0
2023-10-31 13:00:00,11.34,11.38,11.34,11.36,296130.0,11.34,11.38,11.34,11.36,296130.0
2023-10-31 13:10:00,11.36,11.37,11.32,11.35,629951.0,11.36,11.37,11.32,11.35,629951.0
2023-10-31 13:20:00,11.35,11.38,11.33,11.34,287641.0,11.35,11.38,11.33,11.34,287641.0
2023-10-31 13:30:00,11.35,11.38,11.33,11.35,403370.0,11.35,11.38,11.33,11.35,403370.0
2023-10-31 13:40:00,11.34,11.37,11.34,11.35,426730.0,11.34,11.37,11.34,11.35,426730.0
2023-10-31 13:50:00,11.35,11.36,11.33,11.35,402321.0,11.35,11.36,11.33,11.35,402321.0
2023-10-31 14:00:00,11.35,11.37,11.34,11.34,539160.0,11.35,11.37,11.34,11.34,539160.0
2023-10-31 14:10:00,11.34,11.35,11.31,11.33,254259.0,11.34,11.35,11.31,11.33,254259.0
2023-10-31 14:20:00,11.33,11.34,11.3,11.3,166227.0,11.33,11.34,11.3,11.3,166227.0
2023-10-31 14:30:00,11.31,11.35,11.3,11.33,149781.0,11.31,11.35,11.3,11.33,149781.0
2023-10-31 14:40:00,11.34,11.39,11.33,11.38,189467.0,11.34,11.39,11.33,11.38,189467.0
2023-10-31 14:50:00,11.38,11.45,11.38,11.44,503333.0,11.38,11.45,11.38,11.44,503333.0
2023-10-31 15:00:00,11.44,11.48,11.43,11.48,540706.0,11.44,11.48,11.43,11.48,540706.0
2023-10-31 15:10:00,11.47,11.48,11.44,11.45,462148.0,11.47,11.48,11.44,11.45,462148.0
2023-10-31 15:20:00,11.45,11.46,11.42,11.44,545985.0,11.45,11.46,11.42,11.44,545985.0
2023-10-31 15:30:00,11.44,11.45,11.4,11.45,711393.0,11.44,11.45,11.4,11.45,711393.0
2023-10-31 15:40:00,11.45,11.46,11.43,11.46,887857.0,11.45,11.46,11.43,11.46,887857.0
2023-10-31 15:50:00,11.46,11.47,11.44,11.46,1940379.0,11.46,11.47,11.44,11.46,1940379.0
2023-11-01 09:30:00,11.45,11.57,11.32,11.5,1643631.0,11.45,11.57,11.32,11.5,1643631.0
2023-11-01 09:40:00,11.5,11.5,11.36,11.41,1043459.0,11.5,11.5,11.36,11.41,1043459.0
2023-11-01 09:50:00,11.41,11.43,11.32,11.38,616105.0,11.41,11.43,11.32,11.38,616105.0
2023-11-01 10:00:00,11.38,11.44,11.22,11.27,912867.0,11.38,11.44,11.22,11.27,912867.0
2023-11-01 10:10:00,11.28,11.32,11.25,11.29,450903.0,11.28,11.32,11.25,11.29,450903.0
2023-11-01 10:20:00,11.29,11.32,11.22,11.3,750945.0,11.29,11.32,11.22,11.3,750945.0
2023-11-01 10:30:00,11.29,11.33,11.26,11.29,816697.0,11.29,11.33,11.26,11.29,816697.0
2023-11-01 10:40:00,11.29,11.35,11.27,11.33,591139.0,11.29,11.35,11.27,11.33,591139.0
2023-11-01 10:50:00,11.33,11.37,11.32,11.35,398650.0,11.33,11.37,11.32,11.35,398650.0
2023-11-01 11:00:00,11.34,11.39,11.33,11.38,350328.0,11.34,11.39,11.33,11.38,350328.0
2023-11-01 11:10:00,11.37,11.43,11.34,11.42,744112.0,11.37,11.43,11.34,11.42,744112.0
2023-11-01 11:20:00,11.42,11.47,11.41,11.43,543934.0,11.42,11.47,11.41,11.43,543934.0
2023-11-01 11:30:00,11.43,11.43,11.34,11.34,606178.0,11.43,11.43,11.34,11.34,606178.0
2023-11-01 11:40:00,11.34,11.39,11.33,11.37,682744.0,11.34,11.39,11.33,11.37,682744.0
2023-11-01 11:50:00,11.37,11.43,11.35,11.4,568224.0,11.37,11.43,11.35,11.4,568224.0
2023-11-01 12:00:00,11.39,11.43,11.36,11.43,440403.0,11.39,11.43,11.36,11.43,440403.0
2023-11-01 12:10:00,11.42,11.43,11.35,11.37,349485.0,11.42,11.43,11.35,11.37,349485.0
2023-11-01 12:20:00,11.36,11.36,11.31,11.34,314892.0,11.36,11.36,11.31,11.34,314892.0
2023-11-01 12:30:00,11.34,11.35,11.3,11.31,420572.0,11.34,11.35,11.3,11.31,420572.0
2023-11-01 12:40:00,11.3,11.31,11.27,11.28,402444.0,11.3,11.31,11.27,11.28,402444.0
2023-11-01 12:50:00,11.28,11.29,11.24,11.25,253097.0,11.28,11.29,11.24,11.25,253097.0
2023-11-01 13:00:00,11.25,11.26,11.23,11.25,180138.0,11.25,11.26,11.23,11.25,180138.0
2023-11-01 13:10:00,11.24,11.29,11.24,11.28,335542.0,11.24,11.29,11.24,11.28,335542.0
2023-11-01 13:20:00,11.27,11.28,11.23,11.26,214686.0,11.27,11.28,11.23,11.26,214686.0
2023-11-01 13:30:00,11.25,11.26,11.23,11.24,122320.0,11.25,11.26,11.23,11.24,122320.0
2023-11-01 13:40:00,11.23,11.27,11.23,11.24,312019.0,11.23,11.27,11.23,11.24,312019.0
2023-11-01 13:50:00,11.25,11.26,11.22,11.26,212769.0,11.25,11.26,11.22,11.26,212769.0
2023-11-01 14:00:00,11.26,11.29,11.22,11.22,304695.0,11.26,11.29,11.22,11.22,304695.0
2023-11-01 14:10:00,11.23,11.25,11.18,11.2,518918.0,11.23,11.25,11.18,11.2,518918.0
2023-11-01 14:20:00,11.19,11.24,11.19,11.23,472745.0,11.19,11.24,11.19,11.23,472745.0
2023-11-01 14:30:00,11.23,11.27,11.19,11.2,493282.0,11.23,11.27,11.19,11.2,493282.0
2023-11-01 14:40:00,11.2,11.21,11.11,11.15,913748.0,11.2,11.21,11.11,11.15,913748.0
2023-11-01 14:50:00,11.15,11.23,11.15,11.21,592185.0,11.15,11.23,11.15,11.21,592185.0
2023-11-01 15:00:00,11.2,11.27,11.2,11.24,528921.0,11.2,11.27,11.2,11.24,528921.0
2023-11-01 15:10:00,11.24,11.26,11.22,11.24,463192.0,11.24,11.26,11.22,11.24,463192.0
2023-11-01 15:20:00,11.24,11.27,11.21,11.23,575880.0,11.24,11.27,11.21,11.23,575880.0
2023-11-01 15:30:00,11.23,11.25,11.21,11.25,746360.0,11.23,11.25,11.21,11.25,746360.0
2023-11-01 15:40:00,11.25,11.28,11.24,11.28,844569.0,11.25,11.28,11.24,11.28,844569.0
2023-11-01 15:50:00,11.27,11.31,11.27,11.31,1730343.0,11.27,11.31,11.27,11.31,1730343.0
2023-11-02 09:30:00,11.62,11.98,11.61,11.98,3334308.0,11.62,11.98,11.61,11.98,3334308.0
2023-11-02 09:40:00,11.98,12.04,11.81,11.9,1941299.0,11.98,12.04,11.81,11.9,1941299.0
2023-11-02 09:50:00,11.9,11.97,11.84,11.88,839548.0,11.9,11.97,11.84,11.88,839548.0
2023-11-02 10:00:00,11.88,11.9,11.74,11.77,782193.0,11.88,11.9,11.74,11.77,782193.0
2023-11-02 10:10:00,11.77,11.78,11.67,11.73,917003.0,11.77,11.78,11.67,11.73,917003.0
2023-11-02 10:20:00,11.74,11.77,11.67,11.7,681949.0,11.74,11.77,11.67,11.7,681949.0
2023-11-02 10:30:00,11.7,11.71,11.63,11.69,814953.0,11.7,11.71,11.63,11.69,814953.0
2023-11-02 10:40:00,11.68,11.7,11.65,11.69,549205.0,11.68,11.7,11.65,11.69,549205.0
2023-11-02 10:50:00,11.69,11.76,11.68,11.74,642542.0,11.69,11.76,11.68,11.74,642542.0
2023-11-02 11:00:00,11.75,11.82,11.74,11.77,820851.0,11.75,11.82,11.74,11.77,820851.0
2023-11-02 11:10:00,11.77,11.8,11.72,11.78,995505.0,11.77,11.8,11.72,11.78,995505.0
2023-11-02 11:20:00,11.78,11.79,11.72,11.73,399583.0,11.78,11.79,11.72,11.73,399583.0
2023-11-02 11:30:00,11.73,11.81,11.72,11.79,572592.0,11.73,11.81,11.72,11.79,572592.0
2023-11-02 11:40:00,11.79,11.83,11.79,11.83,349959.0,11.79,11.83,11.79,11.83,349959.0
2023-11-02 11:50:00,11.83,11.85,11.8,11.84,387449.0,11.83,11.85,11.8,11.84,387449.0
2023-11-02 12:00:00,11.83,11.85,11.79,11.8,332275.0,11.83,11.85,11.79,11.8,332275.0
2023-11-02 12:10:00,11.79,11.88,11.79,11.88,601599.0,11.79,11.88,11.79,11.88,601599.0
2023-11-02 12:20:00,11.87,11.89,11.83,11.85,433078.0,11.87,11.89,11.83,11.85,433078.0
2023-11-02 12:30:00,11.85,11.9,11.82,11.9,413594.0,11.85,11.9,11.82,11.9,413594.0
2023-11-02 12:40:00,11.89,11.9,11.85,11.88,373037.0,11.89,11.9,11.85,11.88,373037.0
2023-11-02 12:50:00,11.89,11.89,11.82,11.85,400062.0,11.89,11.89,11.82,11.85,400062.0
2023-11-02 13:00:00,11.85,11.89,11.82,11.88,706886.0,11.85,11.89,11.82,11.88,706886.0
2023-11-02 13:10:00,11.88,11.91,11.87,11.88,459441.0,11.88,11.91,11.87,11.88,459441.0
2023-11-02 13:20:00,11.89,11.9,11.85,11.87,252237.0,11.89,11.9,11.85,11.87,252237.0
2023-11-02 13:30:00,11.87,11.92,11.86,11.91,329583.0,11.87,11.92,11.86,11.91,329583.0
2023-11-02 13:40:00,11.91,11.92,11.88,11.89,301689.0,11.91,11.92,11.88,11.89,301689.0
2023-11-02 13:50:00,11.88,11.95,11.88,11.94,346806.0,11.88,11.95,11.88,11.94,346806.0
2023-11-02 14:00:00,11.94,11.94,11.9,11.92,239797.0,11.94,11.94,11.9,11.92,239797.0
2023-11-02 14:10:00,11.92,11.92,11.86,11.88,514555.0,11.92,11.92,11.86,11.88,514555.0
2023-11-02 14:20:00,11.88,11.88,11.85,11.86,214888.0,11.88,11.88,11.85,11.86,214888.0
2023-11-02 14:30:00,11.87,11.9,11.85,11.87,484492.0,11.87,11.9,11.85,11.87,484492.0
2023-11-02 14:40:00,11.88,11.9,11.87,11.88,214124.0,11.88,11.9,11.87,11.88,214124.0
2023-11-02 14:50:00,11.88,11.92,11.88,11.9,312364.0,11.88,11.92,11.88,11.9,312364.0
2023-11-02 15:00:00,11.9,11.92,11.89,11.9,417911.0,11.9,11.92,11.89,11.9,417911.0
2023-11-02 15:10:00,11.9,11.9,11.86,11.88,530290.0,11.9,11.9,11.86,11.88,530290.0
2023-11-02 15:20:00,11.88,11.88,11.86,11.87,272125.0,11.88,11.88,11.86,11.87,272125.0
2023-11-02 15:30:00,11.86,11.9,11.86,11.9,642959.0,11.86,11.9,11.86,11.9,642959.0
2023-11-02 15:40:00,11.9,11.9,11.87,11.88,641107.0,11.9,11.9,11.87,11.88,641107.0
2023-11-02 15:50:00,11.88,11.91,11.88,11.9,2589339.0,11.88,11.91,11.88,11.9,2589339.0
2023-11-03 09:30:00,12.19,12.55,12.16,12.48,2730276.0,12.19,12.55,12.16,12.48,2730276.0
2023-11-03 09:40:00,12.48,12.7,12.46,12.59,1990754.0,12.48,12.7,12.46,12.59,1990754.0
2023-11-03 09:50:00,12.59,12.75,12.58,12.68,1960963.0,12.59,12.75,12.58,12.68,1960963.0
2023-11-03 10:00:00,12.69,12.78,12.69,12.77,2077539.0,12.69,12.78,12.69,12.77,2077539.0
2023-11-03 10:10:00,12.77,12.82,12.69,12.79,1868017.0,12.77,12.82,12.69,12.79,1868017.0
2023-11-03 10:20:00,12.79,12.8,12.53,12.55,1613444.0,12.79,12.8,12.53,12.55,1613444.0
2023-11-03 10:30:00,12.55,12.56,12.46,12.46,1292980.0,12.55,12.56,12.46,12.46,1292980.0
2023-11-03 10:40:00,12.46,12.51,12.44,12.5,1240428.0,12.46,12.51,12.44,12.5,1240428.0
2023-11-03 10:50:00,12.5,12.55,12.46,12.53,810010.0,12.5,12.55,12.46,12.53,810010.0
2023-11-03 11:00:00,12.52,12.57,12.5,12.55,677258.0,12.52,12.57,12.5,12.55,677258.0
2023-11-03 11:10:00,12.54,12.55,12.47,12.51,717594.0,12.54,12.55,12.47,12.51,717594.0
2023-11-03 11:20:00,12.51,12.52,12.45,12.46,874616.0,12.51,12.52,12.45,12.46,874616.0
2023-11-03 11:30:00,12.47,12.52,12.46,12.51,832159.0,12.47,12.52,12.46,12.51,832159.0
2023-11-03 11:40:00,12.5,12.53,12.49,12.51,827001.0,12.5,12.53,12.49,12.51,827001.0
2023-11-03 11:50:00,12.51,12.56,12.5,12.55,673706.0,12.51,12.56,12.5,12.55,673706.0
2023-11-03 12:00:00,12.54,12.58,12.52,12.57,770690.0,12.54,12.58,12.52,12.57,770690.0
2023-11-03 12:10:00,12.57,12.6,12.53,12.59,891411.0,12.57,12.6,12.53,12.59,891411.0
2023-11-03 12:20:00,12.58,12.59,12.54,12.54,673979.0,12.58,12.59,12.54,12.54,673979.0
2023-11-03 12:30:00,12.55,12.63,12.54,12.6,1160422.0,12.55,12.63,12.54,12.6,1160422.0
2023-11-03 12:40:00,12.61,12.63,12.54,12.57,578642.0,12.61,12.63,12.54,12.57,578642.0
2023-11-03 12:50:00,12.57,12.62,12.56,12.62,391807.0,12.57,12.62,12.56,12.62,391807.0
2023-11-03 13:00:00,12.62,12.66,12.59,12.64,596988.0,12.62,12.66,12.59,12.64,596988.0
2023-11-03 13:10:00,12.65,12.67,12.6,12.61,636585.0,12.65,12.67,12.6,12.61,636585.0
2023-11-03 13:20:00,12.6,12.61,12.54,12.55,1241753.0,12.6,12.61,12.54,12.55,1241753.0
2023-11-03 13:30:00,12.55,12.62,12.55,12.61,636621.0,12.55,12.62,12.55,12.61,636621.0
2023-11-03 13:40:00,12.61,12.62,12.56,12.6,786933.0,12.61,12.62,12.56,12.6,786933.0
2023-11-03 13:50:00,12.6,12.63,12.58,12.61,369496.0,12.6,12.63,12.58,12.61,369496.0
2023-11-03 14:00:00,12.62,12.64,12.55,12.55,565565.0,12.62,12.64,12.55,12.55,565565.0
2023-11-03 14:10:00,12.56,12.57,12.53,12.53,474253.0,12.56,12.57,12.53,12.53,474253.0
2023-11-03 14:20:00,12.54,12.56,12.5,12.53,894965.0,12.54,12.56,12.5,12.53,894965.0
2023-11-03 14:30:00,12.53,12.54,12.49,12.54,618523.0,12.53,12.54,12.49,12.54,618523.0
2023-11-03 14:40:00,12.54,12.59,12.53,12.59,454433.0,12.54,12.59,12.53,12.59,454433.0
2023-11-03 14:50:00,12.59,12.61,12.57,12.61,540554.0,12.59,12.61,12.57,12.61,540554.0
2023-11-03 15:00:00,12.61,12.61,12.56,12.57,599268.0,12.61,12.61,12.56,12.57,599268.0
2023-11-03 15:10:00,12.56,12.6,12.56,12.6,320410.0,12.56,12.6,12.56,12.6,320410.0
2023-11-03 15:20:00,12.6,12.61,12.56,12.57,495038.0,12.6,12.61,12.56,12.57,495038.0
2023-11-03 15:30:00,12.57,12.57,12.53,12.55,762007.0,12.57,12.57,12.53,12.55,762007.0
2023-11-03 15:40:00,12.55,12.59,12.53,12.55,1244127.0,12.55,12.59,12.53,12.55,1244127.0
2023-11-03 15:50:00,12.54,12.57,12.52,12.56,2530396.0,12.54,12.57,12.52,12.56,2530396.0
2023-11-06 09:30:00,12.65,12.75,12.45,12.51,1849304.0,12.65,12.75,12.45,12.51,1849304.0
2023-11-06 09:40:00,12.52,12.55,12.39,12.41,946500.0,12.52,12.55,12.39,12.41,946500.0
2023-11-06 09:50:00,12.41,12.42,12.27,12.31,1028512.0,12.41,12.42,12.27,12.31,1028512.0
2023-11-06 10:00:00,12.31,12.34,12.22,12.27,1191325.0,12.31,12.34,12.22,12.27,1191325.0
2023-11-06 10:10:00,12.27,12.28,12.17,12.24,1121859.0,12.27,12.28,12.17,12.24,1121859.0
2023-11-06 10:20:00,12.24,12.34,12.23,12.33,1075359.0,12.24,12.34,12.23,12.33,1075359.0
2023-11-06 10:30:00,12.33,12.39,12.29,12.39,608792.0,12.33,12.39,12.29,12.39,608792.0
2023-11-06 10:40:00,12.39,12.39,12.33,12.35,742357.0,12.39,12.39,12.33,12.35,742357.0
2023-11-06 10:50:00,12.36,12.36,12.3,12.32,422023.0,12.36,12.36,12.3,12.32,422023.0
2023-11-06 11:00:00,12.31,12.32,12.25,12.29,510254.0,12.31,12.32,12.25,12.29,510254.0
2023-11-06 11:10:00,12.29,12.31,12.26,12.29,699001.0,12.29,12.31,12.26,12.29,699001.0
2023-11-06 11:20:00,12.29,12.29,12.21,12.25,770507.0,12.29,12.29,12.21,12.25,770507.0
2023-11-06 11:30:00,12.25,12.26,12.21,12.25,457533.0,12.25,12.26,12.21,12.25,457533.0
2023-11-06 11:40:00,12.25,12.26,12.2,12.23,402443.0,12.25,12.26,12.2,12.23,402443.0
2023-11-06 11:50:00,12.22,12.28,12.22,12.27,422322.0,12.22,12.28,12.22,12.27,422322.0
2023-11-06 12:00:00,12.27,12.29,12.22,12.22,569088.0,12.27,12.29,12.22,12.22,569088.0
2023-11-06 12:10:00,12.23,12.26,12.22,12.25,201279.0,12.23,12.26,12.22,12.25,201279.0
2023-11-06 12:20:00,12.25,12.26,12.21,12.25,339878.0,12.25,12.26,12.21,12.25,339878.0
2023-11-06 12:30:00,12.25,12.26,12.2,12.23,462605.0,12.25,12.26,12.2,12.23,462605.0
2023-11-06 12:40:00,12.23,12.24,12.2,12.21,261615.0,12.23,12.24,12.2,12.21,261615.0
2023-11-06 12:50:00,12.21,12.22,12.15,12.19,483925.0,12.21,12.22,12.15,12.19,483925.0
2023-11-06 13:00:00,12.19,12.19,12.11,12.15,560146.0,12.19,12.19,12.11,12.15,560146.0
2023-11-06 13:10:00,12.15,12.16,12.07,12.08,519085.0,12.15,12.16,12.07,12.08,519085.0
2023-11-06 13:20:00,12.09,12.12,12.07,12.1,670561.0,12.09,12.12,12.07,12.1,670561.0
2023-11-06 13:30:00,12.1,12.14,12.08,12.12,299820.0,12.1,12.14,12.08,12.12,299820.0
2023-11-06 13:40:00,12.12,12.13,12.09,12.09,307331.0,12.12,12.13,12.09,12.09,307331.0
2023-11-06 13:50:00,12.1,12.1,12.05,12.08,314932.0,12.1,12.1,12.05,12.08,314932.0
2023-11-06 14:00:00,12.07,12.09,12.03,12.04,389262.0,12.07,12.09,12.03,12.04,389262.0
2023-11-06 14:10:00,12.04,12.07,12.02,12.05,353991.0,12.04,12.07,12.02,12.05,353991.0
2023-11-06 14:20:00,12.05,12.07,12.03,12.05,401199.0,12.05,12.07,12.03,12.05,401199.0
2023-11-06 14:30:00,12.04,12.06,12.02,12.03,318632.0,12.04,12.06,12.02,12.03,318632.0
2023-11-06 14:40:00,12.03,12.1,12.02,12.08,625591.0,12.03,12.1,12.02,12.08,625591.0
2023-11-06 14:50:00,12.08,12.1,12.05,12.09,399722.0,12.08,12.1,12.05,12.09,399722.0
2023-11-06 15:00:00,12.08,12.09,12.05,12.09,477999.0,12.08,12.09,12.05,12.09,477999.0
2023-11-06 15:10:00,12.09,12.14,12.08,12.14,569509.0,12.09,12.14,12.08,12.14,569509.0
2023-11-06 15:20:00,12.14,12.15,12.11,12.15,718961.0,12.14,12.15,12.11,12.15,718961.0
2023-11-06 15:30:00,12.15,12.18,12.12,12.18,1213845.0,12.15,12.18,12.12,12.18,1213845.0
2023-11-06 15:40:00,12.17,12.23,12.17,12.21,1707822.0,12.17,12.23,12.17,12.21,1707822.0
2023-11-06 15:50:00,12.21,12.26,12.2,12.26,2408370.0,12.21,12.26,12.2,12.26,2408370.0
2023-11-07 09:30:00,12.25,12.34,12.16,12.18,791566.0,12.25,12.34,12.16,12.18,791566.0
2023-11-07 09:40:00,12.18,12.33,12.17,12.24,742688.0,12.18,12.33,12.17,12.24,742688.0
2023-11-07 09:50:00,12.25,12.39,12.24,12.37,856080.0,12.25,12.39,12.24,12.37,856080.0
2023-11-07 10:00:00,12.36,12.45,12.32,12.35,1332741.0,12.36,12.45,12.32,12.35,1332741.0
2023-11-07 10:10:00,12.35,12.41,12.31,12.38,777628.0,12.35,12.41,12.31,12.38,777628.0
2023-11-07 10:20:00,12.38,12.43,12.34,12.43,532601.0,12.38,12.43,12.34,12.43,532601.0
2023-11-07 10:30:00,12.42,12.44,12.39,12.43,551713.0,12.42,12.44,12.39,12.43,551713.0
2023-11-07 10:40:00,12.42,12.46,12.42,12.43,423516.0,12.42,12.46,12.42,12.43,423516.0
2023-11-07 10:50:00,12.43,12.44,12.39,12.41,510094.0,12.43,12.44,12.39,12.41,510094.0
2023-11-07 11:00:00,12.41,12.44,12.4,12.41,421572.0,12.41,12.44,12.4,12.41,421572.0
2023-11-07 11:10:00,12.42,12.43,12.4,12.42,290159.0,12.42,12.43,12.4,12.42,290159.0
2023-11-07 11:20:00,12.42,12.44,12.4,12.41,346208.0,12.42,12.44,12.4,12.41,346208.0
2023-11-07 11:30:00,12.41,12.46,12.41,12.45,296615.0,12.41,12.46,12.41,12.45,296615.0
2023-11-07 11:40:00,12.45,12.46,12.4,12.41,358399.0,12.45,12.46,12.4,12.41,358399.0
2023-11-07 11:50:00,12.41,12.46,12.4,12.45,210371.0,12.41,12.46,12.4,12.45,210371.0
2023-11-07 12:00:00,12.44,12.45,12.41,12.44,273923.0,12.44,12.45,12.41,12.44,273923.0
2023-11-07 12:10:00,12.44,12.48,12.43,12.46,334317.0,12.44,12.48,12.43,12.46,334317.0
2023-11-07 12:20:00,12.46,12.5,12.45,12.47,429774.0,12.46,12.5,12.45,12.47,429774.0
2023-11-07 12:30:00,12.48,12.5,12.44,12.48,450056.0,12.48,12.5,12.44,12.48,450056.0
2023-11-07 12:40:00,12.48,12.49,12.43,12.44,253732.0,12.48,12.49,12.43,12.44,253732.0
2023-11-07 12:50:00,12.44,12.47,12.42,12.46,226412.0,12.44,12.47,12.42,12.46,226412.0
2023-11-07 13:00:00,12.47,12.5,12.46,12.49,494567.0,12.47,12.5,12.46,12.49,494567.0
2023-11-07 13:10:00,12.48,12.5,12.46,12.49,285671.0,12.48,12.5,12.46,12.49,285671.0
2023-11-07 13:20:00,12.48,12.51,12.46,12.48,555323.0,12.48,12.51,12.46,12.48,555323.0
2023-11-07 13:30:00,12.48,12.49,12.46,12.48,168787.0,12.48,12.49,12.46,12.48,168787.0
2023-11-07 13:40:00,12.48,12.5,12.45,12.5,661678.0,12.48,12.5,12.45,12.5,661678.0
2023-11-07 13:50:00,12.49,12.51,12.46,12.48,324657.0,12.49,12.51,12.46,12.48,324657.0
2023-11-07 14:00:00,12.48,12.51,12.48,12.51,429757.0,12.48,12.51,12.48,12.51,429757.0
2023-11-07 14:10:00,12.5,12.52,12.5,12.51,248207.0,12.5,12.52,12.5,12.51,248207.0
2023-11-07 14:20:00,12.51,12.54,12.5,12.51,821007.0,12.51,12.54,12.5,12.51,821007.0
2023-11-07 14:30:00,12.52,12.54,12.51,12.54,176893.0,12.52,12.54,12.51,12.54,176893.0
2023-11-07 14:40:00,12.54,12.55,12.51,12.52,502381.0,12.54,12.55,12.51,12.52,502381.0
2023-11-07 14:50:00,12.52,12.54,12.51,12.54,359245.0,12.52,12.54,12.51,12.54,359245.0
2023-11-07 15:00:00,12.54,12.56,12.53,12.54,552946.0,12.54,12.56,12.53,12.54,552946.0
2023-11-07 15:10:00,12.54,12.55,12.52,12.53,277698.0,12.54,12.55,12.52,12.53,277698.0
2023-11-07 15:20:00,12.53,12.53,12.51,12.53,282945.0,12.53,12.53,12.51,12.53,282945.0
2023-11-07 15:30:00,12.53,12.57,12.52,12.57,390948.0,12.53,12.57,12.52,12.57,390948.0
2023-11-07 15:40:00,12.57,12.57,12.55,12.57,513046.0,12.57,12.57,12.55,12.57,513046.0
2023-11-07 15:50:00,12.56,12.57,12.54,12.57,1661030.0,12.56,12.57,12.54,12.57,1661030.0
2023-11-08 09:30:00,12.61,12.73,12.51,12.73,1571310.0,12.61,12.73,12.51,12.73,1571310.0
2023-11-08 09:40:00,12.73,12.77,12.66,12.71,1015554.0,12.73,12.77,12.66,12.71,1015554.0
2023-11-08 09:50:00,12.71,12.78,12.69,12.73,596960.0,12.71,12.78,12.69,12.73,596960.0
2023-11-08 10:00:00,12.73,12.8,12.7,12.8,844326.0,12.73,12.8,12.7,12.8,844326.0
2023-11-08 10:10:00,12.8,12.83,12.71,12.77,967926.0,12.8,12.83,12.71,12.77,967926.0
2023-11-08 10:20:00,12.77,12.85,12.72,12.79,1030035.0,12.77,12.85,12.72,12.79,1030035.0
2023-11-08 10:30:00,12.79,12.82,12.77,12.81,598438.0,12.79,12.82,12.77,12.81,598438.0
2023-11-08 10:40:00,12.81,12.89,12.8,12.85,912570.0,12.81,12.89,12.8,12.85,912570.0
2023-11-08 10:50:00,12.85,12.85,12.78,12.81,506446.0,12.85,12.85,12.78,12.81,506446.0
2023-11-08 11:00:00,12.82,12.88,12.81,12.83,650394.0,12.82,12.88,12.81,12.83,650394.0
2023-11-08 11:10:00,12.84,12.89,12.83,12.88,661138.0,12.84,12.89,12.83,12.88,661138.0
2023-11-08 11:20:00,12.88,12.88,12.83,12.87,622473.0,12.88,12.88,12.83,12.87,622473.0
2023-11-08 11:30:00,12.88,12.91,12.85,12.89,1104746.0,12.88,12.91,12.85,12.89,1104746.0
2023-11-08 11:40:00,12.88,12.95,12.88,12.94,629682.0,12.88,12.95,12.88,12.94,629682.0
2023-11-08 11:50:00,12.95,12.97,12.94,12.96,1081486.0,12.95,12.97,12.94,12.96,1081486.0
2023-11-08 12:00:00,12.96,12.97,12.84,12.85,736180.0,12.96,12.97,12.84,12.85,736180.0
2023-11-08 12:10:00,12.85,12.91,12.84,12.87,738360.0,12.85,12.91,12.84,12.87,738360.0
2023-11-08 12:20:00,12.87,12.88,12.84,12.87,446213.0,12.87,12.88,12.84,12.87,446213.0
2023-11-08 12:30:00,12.87,12.88,12.82,12.87,497054.0,12.87,12.88,12.82,12.87,497054.0
2023-11-08 12:40:00,12.88,12.93,12.87,12.92,592411.0,12.88,12.93,12.87,12.92,592411.0
2023-11-08 12:50:00,12.92,12.93,12.88,12.91,367569.0,12.92,12.93,12.88,12.91,367569.0
2023-11-08 13:00:00,12.91,12.96,12.9,12.94,487790.0,12.91,12.96,12.9,12.94,487790.0
2023-11-08 13:10:00,12.95,12.95,12.9,12.91,465337.0,12.95,12.95,12.9,12.91,465337.0
2023-11-08 13:20:00,12.92,12.95,12.9,12.94,301834.0,12.92,12.95,12.9,12.94,301834.0
2023-11-08 13:30:00,12.94,12.97,12.93,12.94,504923.0,12.94,12.97,12.93,12.94,504923.0
2023-11-08 13:40:00,12.95,12.97,12.93,12.95,314579.0,12.95,12.97,12.93,12.95,314579.0
2023-11-08 13:50:00,12.95,12.95,12.92,12.94,205878.0,12.95,12.95,12.92,12.94,205878.0
2023-11-08 14:00:00,12.94,12.96,12.91,12.91,368035.0,12.94,12.96,12.91,12.91,368035.0
2023-11-08 14:10:00,12.92,12.93,12.88,12.93,283939.0,12.92,12.93,12.88,12.93,283939.0
2023-11-08 14:20:00,12.93,12.94,12.91,12.94,278481.0,12.93,12.94,12.91,12.94,278481.0
2023-11-08 14:30:00,12.94,12.96,12.9,12.95,632659.0,12.94,12.96,12.9,12.95,632659.0
2023-11-08 14:40:00,12.96,12.97,12.92,12.93,525893.0,12.96,12.97,12.92,12.93,525893.0
2023-11-08 14:50:00,12.93,12.93,12.87,12.88,510978.0,12.93,12.93,12.87,12.88,510978.0
2023-11-08 15:00:00,12.88,12.9,12.86,12.86,310429.0,12.88,12.9,12.86,12.86,310429.0
2023-11-08 15:10:00,12.87,12.89,12.85,12.88,368390.0,12.87,12.89,12.85,12.88,368390.0
2023-11-08 15:20:00,12.88,12.92,12.87,12.89,741125.0,12.88,12.92,12.87,12.89,741125.0
2023-11-08 15:30:00,12.9,12.9,12.82,12.82,597261.0,12.9,12.9,12.82,12.82,597261.0
2023-11-08 15:40:00,12.83,12.84,12.79,12.79,683155.0,12.83,12.84,12.79,12.79,683155.0
2023-11-08 15:50:00,12.8,12.81,12.78,12.79,1671219.0,12.8,12.81,12.78,12.79,1671219.0
2023-11-09 09:30:00,12.8,12.92,12.74,12.83,1405493.0,12.8,12.92,12.74,12.83,1405493.0
2023-11-09 09:40:00,12.82,12.9,12.77,12.79,729340.0,12.82,12.9,12.77,12.79,729340.0
2023-11-09 09:50:00,12.8,12.82,12.73,12.8,508538.0,12.8,12.82,12.73,12.8,508538.0
2023-11-09 10:00:00,12.81,12.82,12.62,12.67,756591.0,12.81,12.82,12.62,12.67,756591.0
2023-11-09 10:10:00,12.67,12.72,12.65,12.67,462025.0,12.67,12.72,12.65,12.67,462025.0
2023-11-09 10:20:00,12.67,12.7,12.61,12.67,574564.0,12.67,12.7,12.61,12.67,574564.0
2023-11-09 10:30:00,12.68,12.68,12.59,12.61,475195.0,12.68,12.68,12.59,12.61,475195.0
2023-11-09 10:40:00,12.61,12.63,12.59,12.6,311377.0,12.61,12.63,12.59,12.6,311377.0
2023-11-09 10:50:00,12.61,12.65,12.59,12.61,517685.0,12.61,12.65,12.59,12.61,517685.0
2023-11-09 11:00:00,12.61,12.62,12.59,12.62,596733.0,12.61,12.62,12.59,12.62,596733.0
2023-11-09 11:10:00,12.62,12.67,12.6,12.65,670742.0,12.62,12.67,12.6,12.65,670742.0
2023-11-09 11:20:00,12.65,12.65,12.6,12.62,236977.0,12.65,12.65,12.6,12.62,236977.0
2023-11-09 11:30:00,12.62,12.62,12.5,12.5,496848.0,12.62,12.62,12.5,12.5,496848.0
2023-11-09 11:40:00,12.5,12.56,12.48,12.54,477386.0,12.5,12.56,12.48,12.54,477386.0
2023-11-09 11:50:00,12.55,12.57,12.5,12.54,359108.0,12.55,12.57,12.5,12.54,359108.0
2023-11-09 12:00:00,12.53,12.56,12.52,12.54,235379.0,12.53,12.56,12.52,12.54,235379.0
2023-11-09 12:10:00,12.54,12.55,12.46,12.5,631850.0,12.54,12.55,12.46,12.5,631850.0
2023-11-09 12:20:00,12.5,12.53,12.49,12.5,128986.0,12.5,12.53,12.49,12.5,128986.0
2023-11-09 12:30:00,12.51,12.53,12.47,12.48,235362.0,12.51,12.53,12.47,12.48,235362.0
2023-11-09 12:40:00,12.49,12.51,12.47,12.5,278991.0,12.49,12.51,12.47,12.5,278991.0
2023-11-09 12:50:00,12.51,12.52,12.49,12.51,135667.0,12.51,12.52,12.49,12.51,135667.0
2023-11-09 13:00:00,12.51,12.51,12.37,12.38,647587.0,12.51,12.51,12.37,12.38,647587.0
2023-11-09 13:10:00,12.38,12.46,12.37,12.4,623030.0,12.38,12.46,12.37,12.4,623030.0
2023-11-09 13:20:00,12.4,12.4,12.34,12.37,247043.0,12.4,12.4,12.34,12.37,247043.0
2023-11-09 13:30:00,12.36,12.36,12.31,12.33,401084.0,12.36,12.36,12.31,12.33,401084.0
2023-11-09 13:40:00,12.33,12.36,12.31,12.36,470315.0,12.33,12.36,12.31,12.36,470315.0
2023-11-09 13:50:00,12.36,12.39,12.34,12.38,315326.0,12.36,12.39,12.34,12.38,315326.0
2023-11-09 14:00:00,12.38,12.38,12.31,12.37,509415.0,12.38,12.38,12.31,12.37,509415.0
2023-11-09 14:10:00,12.36,12.36,12.27,12.27,336457.0,12.36,12.36,12.27,12.27,336457.0
2023-11-09 14:20:00,12.28,12.32,12.27,12.31,271209.0,12.28,12.32,12.27,12.31,271209.0
2023-11-09 14:30:00,12.3,12.35,12.28,12.3,425558.0,12.3,12.35,12.28,12.3,425558.0
2023-11-09 14:40:00,12.3,12.31,12.25,12.3,400186.0,12.3,12.31,12.25,12.3,400186.0
2023-11-09 14:50:00,12.3,12.31,12.28,12.29,374419.0,12.3,12.31,12.28,12.29,374419.0
2023-11-09 15:00:00,12.29,12.32,12.26,12.32,369212.0,12.29,12.32,12.26,12.32,369212.0
2023-11-09 15:10:00,12.32,12.35,12.31,12.33,360340.0,12.32,12.35,12.31,12.33,360340.0
2023-11-09 15:20:00,12.33,12.33,12.27,12.28,366589.0,12.33,12.33,12.27,12.28,366589.0
2023-11-09 15:30:00,12.28,12.3,12.25,12.26,461166.0,12.28,12.3,12.25,12.26,461166.0
2023-11-09 15:40:00,12.25,12.28,12.25,12.26,496488.0,12.25,12.28,12.25,12.26,496488.0
2023-11-09 15:50:00,12.26,12.32,12.25,12.31,1857001.0,12.26,12.32,12.25,12.31,1857001.0
2023-11-10 09:30:00,12.3,12.4,12.23,12.4,881353.0,12.3,12.4,12.23,12.4,881353.0
2023-11-10 09:40:00,12.4,12.58,12.39,12.56,990577.0,12.4,12.58,12.39,12.56,990577.0
2023-11-10 09:50:00,12.56,12.57,12.47,12.51,647459.0,12.56,12.57,12.47,12.51,647459.0
2023-11-10 10:00:00,12.5,12.5,12.4,12.42,661315.0,12.5,12.5,12.4,12.42,661315.0
2023-11-10 10:10:00,12.41,12.47,12.39,12.44,391896.0,12.41,12.47,12.39,12.44,391896.0
2023-11-10 10:20:00,12.44,12.51,12.43,12.48,585631.0,12.44,12.51,12.43,12.48,585631.0
2023-11-10 10:30:00,12.48,12.5,12.44,12.46,300683.0,12.48,12.5,12.44,12.46,300683.0
2023-11-10 10:40:00,12.46,12.5,12.42,12.46,561683.0,12.46,12.5,12.42,12.46,561683.0
2023-11-10 10:50:00,12.46,12.49,12.44,12.48,304235.0,12.46,12.49,12.44,12.48,304235.0
2023-11-10 11:00:00,12.49,12.53,12.47,12.51,438657.0,12.49,12.53,12.47,12.51,438657.0
2023-11-10 11:10:00,12.5,12.52,12.49,12.5,325802.0,12.5,12.52,12.49,12.5,325802.0
2023-11-10 11:20:00,12.5,12.51,12.44,12.45,415040.0,12.5,12.51,12.44,12.45,415040.0
2023-11-10 11:30:00,12.46,12.48,12.41,12.45,511135.0,12.46,12.48,12.41,12.45,511135.0
2023-11-10 11:40:00,12.45,12.5,12.45,12.5,258369.0,12.45,12.5,12.45,12.5,258369.0
2023-11-10 11:50:00,12.49,12.55,12.49,12.51,680877.0,12.49,12.55,12.49,12.51,680877.0
2023-11-10 12:00:00,12.52,12.54,12.48,12.51,254317.0,12.52,12.54,12.48,12.51,254317.0
2023-11-10 12:10:00,12.51,12.53,12.5,12.52,312466.0,12.51,12.53,12.5,12.52,312466.0
2023-11-10 12:20:00,12.52,12.52,12.46,12.5,490317.0,12.52,12.52,12.46,12.5,490317.0
2023-11-10 12:30:00,12.5,12.55,12.49,12.54,410028.0,12.5,12.55,12.49,12.54,410028.0
2023-11-10 12:40:00,12.54,12.58,12.53,12.56,404204.0,12.54,12.58,12.53,12.56,404204.0
2023-11-10 12:50:00,12.56,12.61,12.55,12.59,432307.0,12.56,12.61,12.55,12.59,432307.0
2023-11-10 13:00:00,12.6,12.61,12.58,12.61,319699.0,12.6,12.61,12.58,12.61,319699.0
2023-11-10 13:10:00,12.61,12.61,12.58,12.61,203473.0,12.61,12.61,12.58,12.61,203473.0
2023-11-10 13:20:00,12.61,12.71,12.6,12.69,861458.0,12.61,12.71,12.6,12.69,861458.0
2023-11-10 13:30:00,12.69,12.73,12.69,12.7,455228.0,12.69,12.73,12.69,12.7,455228.0
2023-11-10 13:40:00,12.69,12.75,12.69,12.73,314279.0,12.69,12.75,12.69,12.73,314279.0
2023-11-10 13:50:00,12.73,12.74,12.7,12.73,273357.0,12.73,12.74,12.7,12.73,273357.0
2023-11-10 14:00:00,12.73,12.74,12.66,12.7,346617.0,12.73,12.74,12.66,12.7,346617.0
2023-11-10 14:10:00,12.7,12.74,12.7,12.71,259488.0,12.7,12.74,12.7,12.71,259488.0
2023-11-10 14:20:00,12.71,12.75,12.7,12.74,267279.0,12.71,12.75,12.7,12.74,267279.0
2023-11-10 14:30:00,12.74,12.76,12.72,12.75,311533.0,12.74,12.76,12.72,12.75,311533.0
2023-11-10 14:40:00,12.75,12.76,12.74,12.76,260237.0,12.75,12.76,12.74,12.76,260237.0
2023-11-10 14:50:00,12.75,12.77,12.73,12.75,401768.0,12.75,12.77,12.73,12.75,401768.0
2023-11-10 15:00:00,12.74,12.76,12.72,12.75,328040.0,12.74,12.76,12.72,12.75,328040.0
2023-11-10 15:10:00,12.75,12.78,12.74,12.77,428377.0,12.75,12.78,12.74,12.77,428377.0
2023-11-10 15:20:00,12.78,12.79,12.74,12.77,422708.0,12.78,12.79,12.74,12.77,422708.0
2023-11-10 15:30:00,12.77,12.79,12.74,12.79,532171.0,12.77,12.79,12.74,12.79,532171.0
2023-11-10 15:40:00,12.79,12.81,12.77,12.77,755235.0,12.79,12.81,12.77,12.77,755235.0
2023-11-10 15:50:00,12.78,12.8,12.75,12.76,1741000.0,12.78,12.8,12.75,12.76,1741000.0
2023-11-13 09:30:00,12.63,12.65,12.45,12.51,1277734.0,12.63,12.65,12.45,12.51,1277734.0
2023-11-13 09:40:00,12.52,12.64,12.47,12.64,405700.0,12.52,12.64,12.47,12.64,405700.0
2023-11-13 09:50:00,12.64,12.68,12.57,12.61,461730.0,12.64,12.68,12.57,12.61,461730.0
2023-11-13 10:00:00,12.62,12.7,12.57,12.66,569712.0,12.62,12.7,12.57,12.66,569712.0
2023-11-13 10:10:00,12.66,12.73,12.63,12.72,469039.0,12.66,12.73,12.63,12.72,469039.0
2023-11-13 10:20:00,12.73,12.73,12.67,12.7,369364.0,12.73,12.73,12.67,12.7,369364.0
2023-11-13 10:30:00,12.7,12.73,12.68,12.69,302880.0,12.7,12.73,12.68,12.69,302880.0
2023-11-13 10:40:00,12.69,12.7,12.65,12.67,344730.0,12.69,12.7,12.65,12.67,344730.0
2023-11-13 10:50:00,12.67,12.7,12.66,12.69,248468.0,12.67,12.7,12.66,12.69,248468.0
2023-11-13 11:00:00,12.69,12.75,12.68,12.75,597455.0,12.69,12.75,12.68,12.75,597455.0
2023-11-13 11:10:00,12.75,12.77,12.72,12.76,318352.0,12.75,12.77,12.72,12.76,318352.0
2023-11-13 11:20:00,12.76,12.78,12.73,12.78,433241.0,12.76,12.78,12.73,12.78,433241.0
2023-11-13 11:30:00,12.77,12.79,12.75,12.78,323594.0,12.77,12.79,12.75,12.78,323594.0
2023-11-13 11:40:00,12.78,12.83,12.76,12.79,430549.0,12.78,12.83,12.76,12.79,430549.0
2023-11-13 11:50:00,12.8,12.81,12.77,12.79,249364.0,12.8,12.81,12.77,12.79,249364.0
2023-11-13 12:00:00,12.79,12.8,12.73,12.75,356954.0,12.79,12.8,12.73,12.75,356954.0
2023-11-13 12:10:00,12.75,12.76,12.72,12.74,277970.0,12.75,12.76,12.72,12.74,277970.0
2023-11-13 12:20:00,12.74,12.77,12.72,12.75,258399.0,12.74,12.77,12.72,12.75,258399.0
2023-11-13 12:30:00,12.75,12.75,12.7,12.71,192332.0,12.75,12.75,12.7,12.71,192332.0
2023-11-13 12:40:00,12.71,12.72,12.69,12.71,286888.0,12.71,12.72,12.69,12.71,286888.0
2023-11-13 12:50:00,12.71,12.72,12.66,12.7,438767.0,12.71,12.72,12.66,12.7,438767.0
2023-11-13 13:00:00,12.7,12.7,12.66,12.67,219040.0,12.7,12.7,12.66,12.67,219040.0
2023-11-13 13:10:00,12.68,12.71,12.66,12.71,265390.0,12.68,12.71,12.66,12.71,265390.0
2023-11-13 13:20:00,12.7,12.71,12.67,12.69,239021.0,12.7,12.71,12.67,12.69,239021.0
2023-11-13 13:30:00,12.69,12.72,12.67,12.72,211646.0,12.69,12.72,12.67,12.72,211646.0
2023-11-13 13:40:00,12.71,12.77,12.7,12.77,605721.0,12.71,12.77,12.7,12.77,605721.0
2023-11-13 13:50:00,12.76,12.76,12.68,12.68,425791.0,12.76,12.76,12.68,12.68,425791.0
2023-11-13 14:00:00,12.68,12.71,12.67,12.7,345134.0,12.68,12.71,12.67,12.7,345134.0
2023-11-13 14:10:00,12.69,12.7,12.67,12.67,334685.0,12.69,12.7,12.67,12.67,334685.0
2023-11-13 14:20:00,12.68,12.71,12.67,12.71,137117.0,12.68,12.71,12.67,12.71,137117.0
2023-11-13 14:30:00,12.71,12.74,12.7,12.74,287297.0,12.71,12.74,12.7,12.74,287297.0
2023-11-13 14:40:00,12.73,12.74,12.7,12.71,243913.0,12.73,12.74,12.7,12.71,243913.0
2023-11-13 14:50:00,12.71,12.72,12.69,12.7,104240.0,12.71,12.72,12.69,12.7,104240.0
2023-11-13 15:00:00,12.7,12.7,12.68,12.7,198855.0,12.7,12.7,12.68,12.7,198855.0
2023-11-13 15:10:00,12.7,12.71,12.69,12.7,219594.0,12.7,12.71,12.69,12.7,219594.0
2023-11-13 15:20:00,12.7,12.74,12.69,12.73,414240.0,12.7,12.74,12.69,12.73,414240.0
2023-11-13 15:30:00,12.72,12.74,12.7,12.71,430772.0,12.72,12.74,12.7,12.71,430772.0
2023-11-13 15:40:00,12.71,12.75,12.71,12.75,503945.0,12.71,12.75,12.71,12.75,503945.0
2023-11-13 15:50:00,12.75,12.78,12.71,12.77,2189861.0,12.75,12.78,12.71,12.77,2189861.0
2023-11-14 09:30:00,13.58,13.66,13.33,13.5,2894301.0,13.58,13.66,13.33,13.5,2894301.0
2023-11-14 09:40:00,13.51,13.63,13.46,13.54,1437937.0,13.51,13.63,13.46,13.54,1437937.0
2023-11-14 09:50:00,13.53,13.77,13.51,13.76,1800495.0,13.53,13.77,13.51,13.76,1800495.0
2023-11-14 10:00:00,13.76,13.83,13.65,13.82,1799313.0,13.76,13.83,13.65,13.82,1799313.0
2023-11-14 10:10:00,13.82,13.85,13.68,13.74,1356086.0,13.82,13.85,13.68,13.74,1356086.0
2023-11-14 10:20:00,13.74,13.87,13.71,13.83,1248861.0,13.74,13.87,13.71,13.83,1248861.0
2023-11-14 10:30:00,13.83,13.88,13.78,13.87,1025032.0,13.83,13.88,13.78,13.87,1025032.0
2023-11-14 10:40:00,13.88,13.96,13.87,13.94,1242993.0,13.88,13.96,13.87,13.94,1242993.0
2023-11-14 10:50:00,13.94,13.96,13.85,13.87,1078462.0,13.94,13.96,13.85,13.87,1078462.0
2023-11-14 11:00:00,13.87,14.03,13.86,14.02,1207292.0,13.87,14.03,13.86,14.02,1207292.0
2023-11-14 11:10:00,14.02,14.12,13.98,14.08,1499414.0,14.02,14.12,13.98,14.08,1499414.0
2023-11-14 11:20:00,14.08,14.12,14.04,14.04,1070931.0,14.08,14.12,14.04,14.04,1070931.0
2023-11-14 11:30:00,14.04,14.09,14.03,14.04,963821.0,14.04,14.09,14.03,14.04,963821.0
2023-11-14 11:40:00,14.04,14.08,13.98,14.0,1076185.0,14.04,14.08,13.98,14.0,1076185.0
2023-11-14 11:50:00,14.01,14.04,13.93,13.94,973040.0,14.01,14.04,13.93,13.94,973040.0
2023-11-14 12:00:00,13.94,13.95,13.89,13.9,694104.0,13.94,13.95,13.89,13.9,694104.0
2023-11-14 12:10:00,13.9,13.91,13.84,13.88,651795.0,13.9,13.91,13.84,13.88,651795.0
2023-11-14 12:20:00,13.88,13.89,13.84,13.87,668185.0,13.88,13.89,13.84,13.87,668185.0
2023-11-14 12:30:00,13.87,13.91,13.84,13.9,1062498.0,13.87,13.91,13.84,13.9,1062498.0
2023-11-14 12:40:00,13.89,13.96,13.89,13.96,649333.0,13.89,13.96,13.89,13.96,649333.0
2023-11-14 12:50:00,13.96,13.97,13.88,13.88,512725.0,13.96,13.97,13.88,13.88,512725.0
2023-11-14 13:00:00,13.88,13.89,13.82,13.83,564573.0,13.88,13.89,13.82,13.83,564573.0
2023-11-14 13:10:00,13.83,13.83,13.75,13.79,688689.0,13.83,13.83,13.75,13.79,688689.0
2023-11-14 13:20:00,13.79,13.83,13.78,13.81,425464.0,13.79,13.83,13.78,13.81,425464.0
2023-11-14 13:30:00,13.81,13.82,13.76,13.78,519586.0,13.81,13.82,13.76,13.78,519586.0
2023-11-14 13:40:00,13.78,13.78,13.71,13.76,1123729.0,13.78,13.78,13.71,13.76,1123729.0
2023-11-14 13:50:00,13.76,13.77,13.71,13.71,649225.0,13.76,13.77,13.71,13.71,649225.0
2023-11-14 14:00:00,13.71,13.77,13.71,13.77,648593.0,13.71,13.77,13.71,13.77,648593.0
2023-11-14 14:10:00,13.77,13.84,13.74,13.83,773301.0,13.77,13.84,13.74,13.83,773301.0
2023-11-14 14:20:00,13.84,13.88,13.82,13.88,545908.0,13.84,13.88,13.82,13.88,545908.0
2023-11-14 14:30:00,13.87,13.89,13.84,13.85,733826.0,13.87,13.89,13.84,13.85,733826.0
2023-11-14 14:40:00,13.86,13.86,13.81,13.82,514773.0,13.86,13.86,13.81,13.82,514773.0
2023-11-14 14:50:00,13.82,13.85,13.82,13.84,258282.0,13.82,13.85,13.82,13.84,258282.0
2023-11-14 15:00:00,13.85,13.88,13.83,13.88,359319.0,13.85,13.88,13.83,13.88,359319.0
2023-11-14 15:10:00,13.88,13.9,13.87,13.89,614079.0,13.88,13.9,13.87,13.89,614079.0
2023-11-14 15:20:00,13.88,13.93,13.87,13.92,710000.0,13.88,13.93,13.87,13.92,710000.0
2023-11-14 15:30:00,13.93,13.93,13.87,13.87,878936.0,13.93,13.93,13.87,13.87,878936.0
2023-11-14 15:40:00,13.87,13.9,13.86,13.89,1148715.0,13.87,13.9,13.86,13.89,1148715.0
2023-11-14 15:50:00,13.89,13.9,13.86,13.89,3096667.0,13.89,13.9,13.86,13.89,3096667.0
2023-11-15 09:30:00,14.19,14.4,14.15,14.39,2570697.0,14.19,14.4,14.15,14.39,2570697.0
2023-11-15 09:40:00,14.38,14.42,14.29,14.32,1235814.0,14.38,14.42,14.29,14.32,1235814.0
2023-11-15 09:50:00,14.33,14.44,14.32,14.44,1087445.0,14.33,14.44,14.32,14.44,1087445.0
2023-11-15 10:00:00,14.43,14.49,14.41,14.48,1237407.0,14.43,14.49,14.41,14.48,1237407.0
2023-11-15 10:10:00,14.48,14.54,14.44,14.54,1095969.0,14.48,14.54,14.44,14.54,1095969.0
2023-11-15 10:20:00,14.54,14.65,14.53,14.58,1451199.0,14.54,14.65,14.53,14.58,1451199.0
2023-11-15 10:30:00,14.59,14.64,14.57,14.62,954333.0,14.59,14.64,14.57,14.62,954333.0
2023-11-15 10:40:00,14.62,14.65,14.59,14.6,1071996.0,14.62,14.65,14.59,14.6,1071996.0
2023-11-15 10:50:00,14.59,14.61,14.49,14.5,1304450.0,14.59,14.61,14.49,14.5,1304450.0
2023-11-15 11:00:00,14.5,14.55,14.48,14.54,788407.0,14.5,14.55,14.48,14.54,788407.0
2023-11-15 11:10:00,14.54,14.59,14.5,14.56,676122.0,14.54,14.59,14.5,14.56,676122.0
2023-11-15 11:20:00,14.56,14.59,14.52,14.58,1534970.0,14.56,14.59,14.52,14.58,1534970.0
2023-11-15 11:30:00,14.58,14.6,14.46,14.49,1043698.0,14.58,14.6,14.46,14.49,1043698.0
2023-11-15 11:40:00,14.49,14.49,14.37,14.48,1466582.0,14.49,14.49,14.37,14.48,1466582.0
2023-11-15 11:50:00,14.48,14.48,14.38,14.39,720289.0,14.48,14.48,14.38,14.39,720289.0
2023-11-15 12:00:00,14.39,14.41,14.33,14.35,908509.0,14.39,14.41,14.33,14.35,908509.0
2023-11-15 12:10:00,14.35,14.38,14.33,14.36,410363.0,14.35,14.38,14.33,14.36,410363.0
2023-11-15 12:20:00,14.36,14.4,14.32,14.39,545433.0,14.36,14.4,14.32,14.39,545433.0
2023-11-15 12:30:00,14.39,14.49,14.38,14.49,677693.0,14.39,14.49,14.38,14.49,677693.0
2023-11-15 12:40:00,14.49,14.49,14.4,14.41,587069.0,14.49,14.49,14.4,14.41,587069.0
2023-11-15 12:50:00,14.4,14.44,14.4,14.42,340640.0,14.4,14.44,14.4,14.42,340640.0
2023-11-15 13:00:00,14.41,14.42,14.29,14.29,899030.0,14.41,14.42,14.29,14.29,899030.0
2023-11-15 13:10:00,14.29,14.32,14.24,14.26,596123.0,14.29,14.32,14.24,14.26,596123.0
2023-11-15 13:20:00,14.26,14.34,14.23,14.34,1196378.0,14.26,14.34,14.23,14.34,1196378.0
2023-11-15 13:30:00,14.34,14.42,14.31,14.42,920587.0,14.34,14.42,14.31,14.42,920587.0
2023-11-15 13:40:00,14.41,14.47,14.4,14.46,764540.0,14.41,14.47,14.4,14.46,764540.0
2023-11-15 13:50:00,14.45,14.46,14.42,14.46,453015.0,14.45,14.46,14.42,14.46,453015.0
2023-11-15 14:00:00,14.46,14.52,14.45,14.46,423978.0,14.46,14.52,14.45,14.46,423978.0
2023-11-15 14:10:00,14.47,14.5,14.43,14.45,471615.0,14.47,14.5,14.43,14.45,471615.0
2023-11-15 14:20:00,14.46,14.5,14.43,14.5,284750.0,14.46,14.5,14.43,14.5,284750.0
2023-11-15 14:30:00,14.5,14.51,14.47,14.5,370623.0,14.5,14.51,14.47,14.5,370623.0
2023-11-15 14:40:00,14.5,14.54,14.49,14.53,338483.0,14.5,14.54,14.49,14.53,338483.0
2023-11-15 14:50:00,14.53,14.54,14.5,14.54,357196.0,14.53,14.54,14.5,14.54,357196.0
2023-11-15 15:00:00,14.54,14.58,14.52,14.54,568389.0,14.54,14.58,14.52,14.54,568389.0
2023-11-15 15:10:00,14.54,14.56,14.51,14.52,712908.0,14.54,14.56,14.51,14.52,712908.0
2023-11-15 15:20:00,14.52,14.53,14.5,14.5,434778.0,14.52,14.53,14.5,14.5,434778.0
2023-11-15 15:30:00,14.5,14.55,14.5,14.55,705733.0,14.5,14.55,14.5,14.55,705733.0
2023-11-15 15:40:00,14.55,14.57,14.51,14.54,1067993.0,14.55,14.57,14.51,14.54,1067993.0
2023-11-15 15:50:00,14.54,14.58,14.52,14.56,3610056.0,14.54,14.58,14.52,14.56,3610056.0
2023-11-16 09:30:00,14.49,14.67,14.42,14.51,1599733.0,14.49,14.67,14.42,14.51,1599733.0
2023-11-16 09:40:00,14.51,14.58,14.44,14.54,783239.0,14.51,14.58,14.44,14.54,783239.0
2023-11-16 09:50:00,14.54,14.58,14.44,14.46,1028957.0,14.54,14.58,14.44,14.46,1028957.0
2023-11-16 10:00:00,14.46,14.59,14.45,14.49,815148.0,14.46,14.59,14.45,14.49,815148.0
2023-11-16 10:10:00,14.5,14.51,14.41,14.46,719890.0,14.5,14.51,14.41,14.46,719890.0
2023-11-16 10:20:00,14.47,14.55,14.45,14.53,780337.0,14.47,14.55,14.45,14.53,780337.0
2023-11-16 10:30:00,14.53,14.59,14.52,14.56,1060010.0,14.53,14.59,14.52,14.56,1060010.0
2023-11-16 10:40:00,14.56,14.58,14.45,14.53,868929.0,14.56,14.58,14.45,14.53,868929.0
2023-11-16 10:50:00,14.52,14.54,14.44,14.44,723771.0,14.52,14.54,14.44,14.44,723771.0
2023-11-16 11:00:00,14.44,14.59,14.44,14.57,1167380.0,14.44,14.59,14.44,14.57,1167380.0
2023-11-16 11:10:00,14.57,14.65,14.55,14.58,1106238.0,14.57,14.65,14.55,14.58,1106238.0
2023-11-16 11:20:00,14.58,14.64,14.54,14.59,541233.0,14.58,14.64,14.54,14.59,541233.0
2023-11-16 11:30:00,14.6,14.6,14.48,14.51,466977.0,14.6,14.6,14.48,14.51,466977.0
2023-11-16 11:40:00,14.51,14.51,14.44,14.5,630057.0,14.51,14.51,14.44,14.5,630057.0
2023-11-16 11:50:00,14.5,14.57,14.49,14.56,293819.0,14.5,14.57,14.49,14.56,293819.0
2023-11-16 12:00:00,14.56,14.63,14.55,14.62,511738.0,14.56,14.63,14.55,14.62,511738.0
2023-11-16 12:10:00,14.62,14.65,14.59,14.62,533709.0,14.62,14.65,14.59,14.62,533709.0
2023-11-16 12:20:00,14.61,14.65,14.6,14.63,516696.0,14.61,14.65,14.6,14.63,516696.0
2023-11-16 12:30:00,14.62,14.67,14.61,14.67,612193.0,14.62,14.67,14.61,14.67,612193.0
2023-11-16 12:40:00,14.67,14.7,14.65,14.68,406839.0,14.67,14.7,14.65,14.68,406839.0
2023-11-16 12:50:00,14.67,14.69,14.64,14.68,712919.0,14.67,14.69,14.64,14.68,712919.0
2023-11-16 13:00:00,14.69,14.7,14.61,14.63,624859.0,14.69,14.7,14.61,14.63,624859.0
2023-11-16 13:10:00,14.63,14.64,14.58,14.62,300607.0,14.63,14.64,14.58,14.62,300607.0
2023-11-16 13:20:00,14.61,14.66,14.6,14.63,183485.0,14.61,14.66,14.6,14.63,183485.0
2023-11-16 13:30:00,14.64,14.67,14.62,14.66,282131.0,14.64,14.67,14.62,14.66,282131.0
2023-11-16 13:40:00,14.66,14.68,14.61,14.64,388563.0,14.66,14.68,14.61,14.64,388563.0
2023-11-16 13:50:00,14.63,14.67,14.63,14.67,237416.0,14.63,14.67,14.63,14.67,237416.0
2023-11-16 14:00:00,14.67,14.69,14.64,14.67,300465.0,14.67,14.69,14.64,14.67,300465.0
2023-11-16 14:10:00,14.67,14.69,14.65,14.67,306522.0,14.67,14.69,14.65,14.67,306522.0
2023-11-16 14:20:00,14.67,14.67,14.61,14.64,298084.0,14.67,14.67,14.61,14.64,298084.0
2023-11-16 14:30:00,14.64,14.69,14.62,14.68,409485.0,14.64,14.69,14.62,14.68,409485.0
2023-11-16 14:40:00,14.69,14.76,14.67,14.74,753376.0,14.69,14.76,14.67,14.74,753376.0
2023-11-16 14:50:00,14.74,14.76,14.71,14.74,437237.0,14.74,14.76,14.71,14.74,437237.0
2023-11-16 15:00:00,14.73,14.75,14.71,14.72,482777.0,14.73,14.75,14.71,14.72,482777.0
2023-11-16 15:10:00,14.73,14.75,14.72,14.74,478595.0,14.73,14.75,14.72,14.74,478595.0
2023-11-16 15:20:00,14.74,14.75,14.71,14.71,526710.0,14.74,14.75,14.71,14.71,526710.0
2023-11-16 15:30:00,14.72,14.74,14.67,14.74,644589.0,14.72,14.74,14.67,14.74,644589.0
2023-11-16 15:40:00,14.73,14.78,14.72,14.78,1094733.0,14.73,14.78,14.72,14.78,1094733.0
2023-11-16 15:50:00,14.77,14.83,14.76,14.81,2183422.0,14.77,14.83,14.76,14.81,2183422.0
2023-11-17 09:30:00,14.92,15.02,14.81,14.9,1712133.0,14.92,15.02,14.81,14.9,1712133.0
2023-11-17 09:40:00,14.89,14.92,14.77,14.81,633225.0,14.89,14.92,14.77,14.81,633225.0
2023-11-17 09:50:00,14.81,14.81,14.68,14.8,745936.0,14.81,14.81,14.68,14.8,745936.0
2023-11-17 10:00:00,14.79,14.88,14.74,14.82,822773.0,14.79,14.88,14.74,14.82,822773.0
2023-11-17 10:10:00,14.82,14.88,14.78,14.87,559898.0,14.82,14.88,14.78,14.87,559898.0
2023-11-17 10:20:00,14.86,14.88,14.76,14.78,389544.0,14.86,14.88,14.76,14.78,389544.0
2023-11-17 10:30:00,14.78,14.78,14.71,14.71,459602.0,14.78,14.78,14.71,14.71,459602.0
2023-11-17 10:40:00,14.71,14.75,14.69,14.73,400489.0,14.71,14.75,14.69,14.73,400489.0
2023-11-17 10:50:00,14.73,14.79,14.72,14.75,538634.0,14.73,14.79,14.72,14.75,538634.0
2023-11-17 11:00:00,14.75,14.76,14.66,14.66,564157.0,14.75,14.76,14.66,14.66,564157.0
2023-11-17 11:10:00,14.67,14.71,14.66,14.71,385118.0,14.67,14.71,14.66,14.71,385118.0
2023-11-17 11:20:00,14.71,14.75,14.69,14.71,602030.0,14.71,14.75,14.69,14.71,602030.0
2023-11-17 11:30:00,14.71,14.78,14.69,14.76,513536.0,14.71,14.78,14.69,14.76,513536.0
2023-11-17 11:40:00,14.76,14.81,14.75,14.8,259027.0,14.76,14.81,14.75,14.8,259027.0
2023-11-17 11:50:00,14.79,14.82,14.79,14.82,216533.0,14.79,14.82,14.79,14.82,216533.0
2023-11-17 12:00:00,14.82,14.85,14.79,14.83,640778.0,14.82,14.85,14.79,14.83,640778.0
2023-11-17 12:10:00,14.83,14.84,14.78,14.81,544028.0,14.83,14.84,14.78,14.81,544028.0
2023-11-17 12:20:00,14.81,14.82,14.75,14.75,306157.0,14.81,14.82,14.75,14.75,306157.0
2023-11-17 12:30:00,14.76,14.76,14.71,14.71,204814.0,14.76,14.76,14.71,14.71,204814.0
2023-11-17 12:40:00,14.71,14.73,14.68,14.7,295315.0,14.71,14.73,14.68,14.7,295315.0
2023-11-17 12:50:00,14.69,14.73,14.68,14.72,331604.0,14.69,14.73,14.68,14.72,331604.0
2023-11-17 13:00:00,14.73,14.76,14.71,14.71,349103.0,14.73,14.76,14.71,14.71,349103.0
2023-11-17 13:10:00,14.71,14.74,14.69,14.73,551288.0,14.71,14.74,14.69,14.73,551288.0
2023-11-17 13:20:00,14.73,14.73,14.64,14.67,367914.0,14.73,14.73,14.64,14.67,367914.0
2023-11-17 13:30:00,14.67,14.69,14.65,14.68,231290.0,14.67,14.69,14.65,14.68,231290.0
2023-11-17 13:40:00,14.68,14.71,14.68,14.7,202310.0,14.68,14.71,14.68,14.7,202310.0
2023-11-17 13:50:00,14.7,14.76,14.69,14.76,176481.0,14.7,14.76,14.69,14.76,176481.0
2023-11-17 14:00:00,14.76,14.78,14.74,14.76,341208.0,14.76,14.78,14.74,14.76,341208.0
2023-11-17 14:10:00,14.75,14.76,14.72,14.75,200084.0,14.75,14.76,14.72,14.75,200084.0
2023-11-17 14:20:00,14.74,14.75,14.72,14.74,116678.0,14.74,14.75,14.72,14.74,116678.0
2023-11-17 14:30:00,14.74,14.76,14.72,14.74,134590.0,14.74,14.76,14.72,14.74,134590.0
2023-11-17 14:40:00,14.74,14.74,14.68,14.71,238327.0,14.74,14.74,14.68,14.71,238327.0
2023-11-17 14:50:00,14.71,14.72,14.7,14.71,106740.0,14.71,14.72,14.7,14.71,106740.0
2023-11-17 15:00:00,14.71,14.72,14.69,14.71,199347.0,14.71,14.72,14.69,14.71,199347.0
2023-11-17 15:10:00,14.71,14.75,14.71,14.75,265460.0,14.71,14.75,14.71,14.75,265460.0
2023-11-17 15:20:00,14.75,14.78,14.73,14.75,440050.0,14.75,14.78,14.73,14.75,440050.0
2023-11-17 15:30:00,14.75,14.75,14.71,14.71,408667.0,14.75,14.75,14.71,14.71,408667.0
2023-11-17 15:40:00,14.71,14.75,14.71,14.74,575226.0,14.71,14.75,14.71,14.74,575226.0
2023-11-17 15:50:00,14.74,14.81,14.73,14.78,2142353.0,14.74,14.81,14.73,14.78,2142353.0
2023-11-20 09:30:00,14.75,14.97,14.67,14.97,2097486.0,14.75,14.97,14.67,14.97,2097486.0
2023-11-20 09:40:00,14.97,15.0,14.8,14.8,940663.0,14.97,15.0,14.8,14.8,940663.0
2023-11-20 09:50:00,14.8,14.8,14.71,14.77,846887.0,14.8,14.8,14.71,14.77,846887.0
2023-11-20 10:00:00,14.77,14.77,14.6,14.63,1076578.0,14.77,14.77,14.6,14.63,1076578.0
2023-11-20 10:10:00,14.62,14.76,14.61,14.76,684234.0,14.62,14.76,14.61,14.76,684234.0
2023-11-20 10:20:00,14.76,14.81,14.72,14.76,503115.0,14.76,14.81,14.72,14.76,503115.0
2023-11-20 10:30:00,14.76,14.77,14.7,14.76,368203.0,14.76,14.77,14.7,14.76,368203.0
2023-11-20 10:40:00,14.76,14.79,14.76,14.77,412971.0,14.76,14.79,14.76,14.77,412971.0
2023-11-20 10:50:00,14.77,14.77,14.73,14.76,243401.0,14.77,14.77,14.73,14.76,243401.0
2023-11-20 11:00:00,14.76,14.76,14.7,14.74,285521.0,14.76,14.76,14.7,14.74,285521.0
2023-11-20 11:10:00,14.74,14.77,14.72,14.75,396138.0,14.74,14.77,14.72,14.75,396138.0
2023-11-20 11:20:00,14.74,14.76,14.7,14.72,395573.0,14.74,14.76,14.7,14.72,395573.0
2023-11-20 11:30:00,14.73,14.78,14.72,14.78,457374.0,14.73,14.78,14.72,14.78,457374.0
2023-11-20 11:40:00,14.78,14.78,14.75,14.77,276291.0,14.78,14.78,14.75,14.77,276291.0
2023-11-20 11:50:00,14.78,14.78,14.72,14.74,451276.0,14.78,14.78,14.72,14.74,451276.0
2023-11-20 12:00:00,14.74,14.82,14.73,14.78,442523.0,14.74,14.82,14.73,14.78,442523.0
2023-11-20 12:10:00,14.78,14.8,14.76,14.78,439243.0,14.78,14.8,14.76,14.78,439243.0
2023-11-20 12:20:00,14.78,14.8,14.76,14.78,422770.0,14.78,14.8,14.76,14.78,422770.0
2023-11-20 12:30:00,14.78,14.78,14.75,14.77,325940.0,14.78,14.78,14.75,14.77,325940.0
2023-11-20 12:40:00,14.78,14.78,14.74,14.74,310246.0,14.78,14.78,14.74,14.74,310246.0
2023-11-20 12:50:00,14.74,14.78,14.73,14.77,289698.0,14.74,14.78,14.73,14.77,289698.0
2023-11-20 13:00:00,14.78,14.82,14.74,14.76,422655.0,14.78,14.82,14.74,14.76,422655.0
2023-11-20 13:10:00,14.76,14.78,14.72,14.73,216909.0,14.76,14.78,14.72,14.73,216909.0
2023-11-20 13:20:00,14.73,14.76,14.72,14.73,114167.0,14.73,14.76,14.72,14.73,114167.0
2023-11-20 13:30:00,14.74,14.74,14.71,14.71,177861.0,14.74,14.74,14.71,14.71,177861.0
2023-11-20 13:40:00,14.71,14.72,14.69,14.69,251203.0,14.71,14.72,14.69,14.69,251203.0
2023-11-20 13:50:00,14.7,14.7,14.67,14.68,226144.0,14.7,14.7,14.67,14.68,226144.0
2023-11-20 14:00:00,14.67,14.71,14.65,14.66,360489.0,14.67,14.71,14.65,14.66,360489.0
2023-11-20 14:10:00,14.66,14.66,14.63,14.63,304927.0,14.66,14.66,14.63,14.63,304927.0
2023-11-20 14:20:00,14.63,14.64,14.59,14.6,532253.0,14.63,14.64,14.59,14.6,532253.0
2023-11-20 14:30:00,14.6,14.63,14.59,14.61,408496.0,14.6,14.63,14.59,14.61,408496.0
2023-11-20 14:40:00,14.61,14.64,14.59,14.64,345552.0,14.61,14.64,14.59,14.64,345552.0
2023-11-20 14:50:00,14.64,14.65,14.63,14.65,384596.0,14.64,14.65,14.63,14.65,384596.0
2023-11-20 15:00:00,14.64,14.65,14.61,14.64,254842.0,14.64,14.65,14.61,14.64,254842.0
2023-11-20 15:10:00,14.64,14.67,14.63,14.65,348803.0,14.64,14.67,14.63,14.65,348803.0
2023-11-20 15:20:00,14.66,14.66,14.62,14.63,347791.0,14.66,14.66,14.62,14.63,347791.0
2023-11-20 15:30:00,14.63,14.65,14.61,14.62,333568.0,14.63,14.65,14.61,14.62,333568.0
2023-11-20 15:40:00,14.62,14.62,14.58,14.59,725919.0,14.62,14.62,14.58,14.59,725919.0
2023-11-20 15:50:00,14.59,14.59,14.55,14.56,1546300.0,14.59,14.59,14.55,14.56,1546300.0
2023-11-21 09:30:00,14.32,14.36,13.88,14.0,3777771.0,14.32,14.36,13.88,14.0,3777771.0
2023-11-21 09:40:00,13.99,14.1,13.88,14.09,1667728.0,13.99,14.1,13.88,14.09,1667728.0
2023-11-21 09:50:00,14.09,14.2,14.08,14.17,1063924.0,14.09,14.2,14.08,14.17,1063924.0
2023-11-21 10:00:00,14.17,14.32,14.16,14.23,1482931.0,14.17,14.32,14.16,14.23,1482931.0
2023-11-21 10:10:00,14.23,14.29,14.14,14.14,843219.0,14.23,14.29,14.14,14.14,843219.0
2023-11-21 10:20:00,14.15,14.18,14.1,14.13,539781.0,14.15,14.18,14.1,14.13,539781.0
2023-11-21 10:30:00,14.13,14.24,14.1,14.21,517806.0,14.13,14.24,14.1,14.21,517806.0
2023-11-21 10:40:00,14.21,14.32,14.19,14.32,910722.0,14.21,14.32,14.19,14.32,910722.0
2023-11-21 10:50:00,14.32,14.32,14.24,14.27,669696.0,14.32,14.32,14.24,14.27,669696.0
2023-11-21 11:00:00,14.28,14.31,14.24,14.29,576388.0,14.28,14.31,14.24,14.29,576388.0
2023-11-21 11:10:00,14.29,14.31,14.26,14.28,467181.0,14.29,14.31,14.26,14.28,467181.0
2023-11-21 11:20:00,14.28,14.31,14.26,14.27,346907.0,14.28,14.31,14.26,14.27,346907.0
2023-11-21 11:30:00,14.27,14.29,14.22,14.23,231051.0,14.27,14.29,14.22,14.23,231051.0
2023-11-21 11:40:00,14.23,14.25,14.22,14.25,131626.0,14.23,14.25,14.22,14.25,131626.0
2023-11-21 11:50:00,14.24,14.25,14.19,14.19,302534.0,14.24,14.25,14.19,14.19,302534.0
2023-11-21 12:00:00,14.2,14.22,14.18,14.21,283971.0,14.2,14.22,14.18,14.21,283971.0
2023-11-21 12:10:00,14.21,14.22,14.19,14.2,161084.0,14.21,14.22,14.19,14.2,161084.0
2023-11-21 12:20:00,14.2,14.25,14.18,14.24,495871.0,14.2,14.25,14.18,14.24,495871.0
2023-11-21 12:30:00,14.24,14.29,14.24,14.25,234876.0,14.24,14.29,14.24,14.25,234876.0
2023-11-21 12:40:00,14.25,14.33,14.25,14.32,411893.0,14.25,14.33,14.25,14.32,411893.0
2023-11-21 12:50:00,14.33,14.34,14.3,14.34,433488.0,14.33,14.34,14.3,14.34,433488.0
2023-11-21 13:00:00,14.34,14.34,14.26,14.28,453362.0,14.34,14.34,14.26,14.28,453362.0
2023-11-21 13:10:00,14.28,14.28,14.25,14.26,194676.0,14.28,14.28,14.25,14.26,194676.0
2023-11-21 13:20:00,14.26,14.27,14.2,14.25,443893.0,14.26,14.27,14.2,14.25,443893.0
2023-11-21 13:30:00,14.25,14.28,14.23,14.25,161848.0,14.25,14.28,14.23,14.25,161848.0
2023-11-21 13:40:00,14.25,14.28,14.24,14.26,331950.0,14.25,14.28,14.24,14.26,331950.0
2023-11-21 13:50:00,14.26,14.27,14.22,14.23,159575.0,14.26,14.27,14.22,14.23,159575.0
2023-11-21 14:00:00,14.23,14.26,14.21,14.21,220575.0,14.23,14.26,14.21,14.21,220575.0
2023-11-21 14:10:00,14.21,14.22,14.2,14.21,241110.0,14.21,14.22,14.2,14.21,241110.0
2023-11-21 14:20:00,14.21,14.26,14.21,14.25,199811.0,14.21,14.26,14.21,14.25,199811.0
2023-11-21 14:30:00,14.25,14.26,14.23,14.24,150123.0,14.25,14.26,14.23,14.24,150123.0
2023-11-21 14:40:00,14.25,14.27,14.23,14.24,799960.0,14.25,14.27,14.23,14.24,799960.0
2023-11-21 14:50:00,14.24,14.26,14.21,14.25,331130.0,14.24,14.26,14.21,14.25,331130.0
2023-11-21 15:00:00,14.26,14.29,14.25,14.27,423036.0,14.26,14.29,14.25,14.27,423036.0
2023-11-21 15:10:00,14.27,14.28,14.26,14.28,202545.0,14.27,14.28,14.26,14.28,202545.0
2023-11-21 15:20:00,14.28,14.28,14.24,14.25,433193.0,14.28,14.28,14.24,14.25,433193.0
2023-11-21 15:30:00,14.25,14.26,14.21,14.21,470541.0,14.25,14.26,14.21,14.21,470541.0
2023-11-21 15:40:00,14.21,14.22,14.17,14.19,956982.0,14.21,14.22,14.17,14.19,956982.0
2023-11-21 15:50:00,14.19,14.22,14.18,14.21,1435048.0,14.19,14.22,14.18,14.21,1435048.0
2023-11-22 09:30:00,14.5,14.69,14.48,14.61,3150142.0,14.5,14.69,14.48,14.61,3150142.0
2023-11-22 09:40:00,14.6,14.76,14.55,14.7,1535197.0,14.6,14.76,14.55,14.7,1535197.0
2023-11-22 09:50:00,14.7,14.7,14.55,14.65,912541.0,14.7,14.7,14.55,14.65,912541.0
2023-11-22 10:00:00,14.65,14.65,14.55,14.57,703766.0,14.65,14.65,14.55,14.57,703766.0
2023-11-22 10:10:00,14.57,14.67,14.55,14.67,740395.0,14.57,14.67,14.55,14.67,740395.0
2023-11-22 10:20:00,14.67,14.8,14.65,14.79,1103844.0,14.67,14.8,14.65,14.79,1103844.0
2023-11-22 10:30:00,14.79,14.79,14.75,14.76,770364.0,14.79,14.79,14.75,14.76,770364.0
2023-11-22 10:40:00,14.77,14.8,14.74,14.75,687241.0,14.77,14.8,14.74,14.75,687241.0
2023-11-22 10:50:00,14.74,14.78,14.67,14.77,565105.0,14.74,14.78,14.67,14.77,565105.0
2023-11-22 11:00:00,14.77,14.83,14.76,14.83,849077.0,14.77,14.83,14.76,14.83,849077.0
2023-11-22 11:10:00,14.83,14.84,14.77,14.78,651157.0,14.83,14.84,14.77,14.78,651157.0
2023-11-22 11:20:00,14.77,14.79,14.7,14.73,474990.0,14.77,14.79,14.7,14.73,474990.0
2023-11-22 11:30:00,14.73,14.77,14.71,14.76,312936.0,14.73,14.77,14.71,14.76,312936.0
2023-11-22 11:40:00,14.76,14.77,14.73,14.76,260096.0,14.76,14.77,14.73,14.76,260096.0
2023-11-22 11:50:00,14.77,14.82,14.74,14.8,275514.0,14.77,14.82,14.74,14.8,275514.0
2023-11-22 12:00:00,14.81,14.82,14.77,14.79,342327.0,14.81,14.82,14.77,14.79,342327.0
2023-11-22 12:10:00,14.79,14.79,14.76,14.77,343069.0,14.79,14.79,14.76,14.77,343069.0
2023-11-22 12:20:00,14.77,14.77,14.68,14.68,445368.0,14.77,14.77,14.68,14.68,445368.0
2023-11-22 12:30:00,14.69,14.72,14.66,14.71,402936.0,14.69,14.72,14.66,14.71,402936.0
2023-11-22 12:40:00,14.71,14.72,14.68,14.69,296849.0,14.71,14.72,14.68,14.69,296849.0
2023-11-22 12:50:00,14.68,14.75,14.68,14.75,370040.0,14.68,14.75,14.68,14.75,370040.0
2023-11-22 13:00:00,14.75,14.76,14.72,14.73,278117.0,14.75,14.76,14.72,14.73,278117.0
2023-11-22 13:10:00,14.73,14.74,14.68,14.71,235912.0,14.73,14.74,14.68,14.71,235912.0
2023-11-22 13:20:00,14.71,14.72,14.68,14.72,196710.0,14.71,14.72,14.68,14.72,196710.0
2023-11-22 13:30:00,14.72,14.73,14.7,14.71,156421.0,14.72,14.73,14.7,14.71,156421.0
2023-11-22 13:40:00,14.7,14.71,14.63,14.65,348507.0,14.7,14.71,14.63,14.65,348507.0
2023-11-22 13:50:00,14.65,14.66,14.62,14.63,211155.0,14.65,14.66,14.62,14.63,211155.0
2023-11-22 14:00:00,14.63,14.63,14.56,14.58,278303.0,14.63,14.63,14.56,14.58,278303.0
2023-11-22 14:10:00,14.59,14.59,14.52,14.52,319123.0,14.59,14.59,14.52,14.52,319123.0
2023-11-22 14:20:00,14.53,14.53,14.49,14.51,246061.0,14.53,14.53,14.49,14.51,246061.0
2023-11-22 14:30:00,14.51,14.53,14.43,14.44,510671.0,14.51,14.53,14.43,14.44,510671.0
2023-11-22 14:40:00,14.44,14.46,14.41,14.46,421007.0,14.44,14.46,14.41,14.46,421007.0
2023-11-22 14:50:00,14.45,14.48,14.45,14.46,342678.0,14.45,14.48,14.45,14.46,342678.0
2023-11-22 15:00:00,14.45,14.48,14.45,14.46,371250.0,14.45,14.48,14.45,14.46,371250.0
2023-11-22 15:10:00,14.46,14.48,14.44,14.48,317130.0,14.46,14.48,14.44,14.48,317130.0
2023-11-22 15:20:00,14.47,14.49,14.45,14.49,370881.0,14.47,14.49,14.45,14.49,370881.0
2023-11-22 15:30:00,14.49,14.49,14.44,14.46,584580.0,14.49,14.49,14.44,14.46,584580.0
2023-11-22 15:40:00,14.47,14.49,14.46,14.46,582300.0,14.47,14.49,14.46,14.46,582300.0
2023-11-22 15:50:00,14.46,14.5,14.46,14.46,1816972.0,14.46,14.5,14.46,14.46,1816972.0
2023-11-24 09:30:00,14.27,14.33,14.12,14.22,1084628.0,14.27,14.33,14.12,14.22,1084628.0
2023-11-24 09:40:00,14.22,14.34,14.21,14.29,568331.0,14.22,14.34,14.21,14.29,568331.0
2023-11-24 09:50:00,14.29,14.38,14.28,14.31,449015.0,14.29,14.38,14.28,14.31,449015.0
2023-11-24 10:00:00,14.31,14.34,14.29,14.3,329173.0,14.31,14.34,14.29,14.3,329173.0
2023-11-24 10:10:00,14.31,14.38,14.28,14.37,391494.0,14.31,14.38,14.28,14.37,391494.0
2023-11-24 10:20:00,14.37,14.41,14.35,14.39,305771.0,14.37,14.41,14.35,14.39,305771.0
2023-11-24 10:30:00,14.39,14.41,14.37,14.39,315109.0,14.39,14.41,14.37,14.39,315109.0
2023-11-24 10:40:00,14.39,14.41,14.34,14.37,367410.0,14.39,14.41,14.34,14.37,367410.0
2023-11-24 10:50:00,14.37,14.43,14.31,14.43,385623.0,14.37,14.43,14.31,14.43,385623.0
2023-11-24 11:00:00,14.43,14.45,14.4,14.4,304020.0,14.43,14.45,14.4,14.4,304020.0
2023-11-24 11:10:00,14.4,14.42,14.38,14.38,213022.0,14.4,14.42,14.38,14.38,213022.0
2023-11-24 11:20:00,14.39,14.39,14.34,14.38,266293.0,14.39,14.39,14.34,14.38,266293.0
2023-11-24 11:30:00,14.38,14.38,14.35,14.36,153484.0,14.38,14.38,14.35,14.36,153484.0
2023-11-24 11:40:00,14.36,14.38,14.34,14.35,218726.0,14.36,14.38,14.34,14.35,218726.0
2023-11-24 11:50:00,14.35,14.36,14.33,14.34,202529.0,14.35,14.36,14.33,14.34,202529.0
2023-11-24 12:00:00,14.33,14.37,14.31,14.35,306175.0,14.33,14.37,14.31,14.35,306175.0
2023-11-24 12:10:00,14.36,14.37,14.34,14.37,90092.0,14.36,14.37,14.34,14.37,90092.0
2023-11-24 12:20:00,14.37,14.42,14.36,14.4,306802.0,14.37,14.42,14.36,14.4,306802.0
2023-11-24 12:30:00,14.4,14.45,14.39,14.44,354874.0,14.4,14.45,14.39,14.44,354874.0
2023-11-24 12:40:00,14.45,14.46,14.42,14.44,386367.0,14.45,14.46,14.42,14.44,386367.0
2023-11-24 12:50:00,14.44,14.45,14.41,14.41,721215.0,14.44,14.45,14.41,14.41,721215.0
2023-11-27 09:30:00,14.38,14.52,14.37,14.42,869943.0,14.38,14.52,14.37,14.42,869943.0
2023-11-27 09:40:00,14.41,14.57,14.35,14.55,800572.0,14.41,14.57,14.35,14.55,800572.0
2023-11-27 09:50:00,14.54,14.6,14.52,14.55,693305.0,14.54,14.6,14.52,14.55,693305.0
2023-11-27 10:00:00,14.56,14.7,14.52,14.69,911020.0,14.56,14.7,14.52,14.69,911020.0
2023-11-27 10:10:00,14.69,14.69,14.64,14.67,412462.0,14.69,14.69,14.64,14.67,412462.0
2023-11-27 10:20:00,14.67,14.7,14.61,14.63,556455.0,14.67,14.7,14.61,14.63,556455.0
2023-11-27 10:30:00,14.63,14.74,14.62,14.71,525694.0,14.63,14.74,14.62,14.71,525694.0
2023-11-27 10:40:00,14.71,14.73,14.66,14.72,421928.0,14.71,14.73,14.66,14.72,421928.0
2023-11-27 10:50:00,14.71,14.74,14.68,14.71,455154.0,14.71,14.74,14.68,14.71,455154.0
2023-11-27 11:00:00,14.71,14.72,14.65,14.7,399906.0,14.71,14.72,14.65,14.7,399906.0
2023-11-27 11:10:00,14.71,14.74,14.68,14.7,328809.0,14.71,14.74,14.68,14.7,328809.0
2023-11-27 11:20:00,14.69,14.71,14.65,14.67,304992.0,14.69,14.71,14.65,14.67,304992.0
2023-11-27 11:30:00,14.67,14.69,14.62,14.62,434247.0,14.67,14.69,14.62,14.62,434247.0
2023-11-27 11:40:00,14.62,14.63,14.57,14.59,644045.0,14.62,14.63,14.57,14.59,644045.0
2023-11-27 11:50:00,14.6,14.65,14.59,14.59,341312.0,14.6,14.65,14.59,14.59,341312.0
2023-11-27 12:00:00,14.59,14.64,14.56,14.62,347552.0,14.59,14.64,14.56,14.62,347552.0
2023-11-27 12:10:00,14.63,14.64,14.61,14.61,166389.0,14.63,14.64,14.61,14.61,166389.0
2023-11-27 12:20:00,14.61,14.62,14.57,14.6,486479.0,14.61,14.62,14.57,14.6,486479.0
2023-11-27 12:30:00,14.6,14.63,14.59,14.62,211449.0,14.6,14.63,14.59,14.62,211449.0
2023-11-27 12:40:00,14.61,14.64,14.59,14.6,288579.0,14.61,14.64,14.59,14.6,288579.0
2023-11-27 12:50:00,14.59,14.59,14.54,14.54,425942.0,14.59,14.59,14.54,14.54,425942.0
2023-11-27 13:00:00,14.54,14.55,14.52,14.52,597369.0,14.54,14.55,14.52,14.52,597369.0
2023-11-27 13:10:00,14.52,14.58,14.52,14.56,247397.0,14.52,14.58,14.52,14.56,247397.0
2023-11-27 13:20:00,14.57,14.57,14.52,14.53,174783.0,14.57,14.57,14.52,14.53,174783.0
2023-11-27 13:30:00,14.53,14.56,14.53,14.54,226322.0,14.53,14.56,14.53,14.54,226322.0
2023-11-27 13:40:00,14.54,14.56,14.52,14.56,485651.0,14.54,14.56,14.52,14.56,485651.0
2023-11-27 13:50:00,14.56,14.63,14.55,14.62,300416.0,14.56,14.63,14.55,14.62,300416.0
2023-11-27 14:00:00,14.62,14.65,14.62,14.64,303560.0,14.62,14.65,14.62,14.64,303560.0
2023-11-27 14:10:00,14.63,14.65,14.58,14.59,181377.0,14.63,14.65,14.58,14.59,181377.0
2023-11-27 14:20:00,14.59,14.62,14.58,14.61,237150.0,14.59,14.62,14.58,14.61,237150.0
2023-11-27 14:30:00,14.61,14.63,14.59,14.59,148838.0,14.61,14.63,14.59,14.59,148838.0
2023-11-27 14:40:00,14.59,14.61,14.56,14.58,270392.0,14.59,14.61,14.56,14.58,270392.0
2023-11-27 14:50:00,14.58,14.6,14.56,14.6,221070.0,14.58,14.6,14.56,14.6,221070.0
2023-11-27 15:00:00,14.6,14.63,14.58,14.62,274404.0,14.6,14.63,14.58,14.62,274404.0
2023-11-27 15:10:00,14.62,14.63,14.6,14.62,287719.0,14.62,14.63,14.6,14.62,287719.0
2023-11-27 15:20:00,14.62,14.65,14.61,14.65,308603.0,14.62,14.65,14.61,14.65,308603.0
2023-11-27 15:30:00,14.64,14.65,14.6,14.63,622229.0,14.64,14.65,14.6,14.63,622229.0
2023-11-27 15:40:00,14.63,14.65,14.62,14.64,763733.0,14.63,14.65,14.62,14.64,763733.0
2023-11-27 15:50:00,14.64,14.67,14.64,14.65,1968652.0,14.64,14.67,14.64,14.65,1968652.0
2023-11-28 09:30:00,14.68,14.73,14.59,14.63,1126104.0,14.68,14.73,14.59,14.63,1126104.0
2023-11-28 09:40:00,14.63,14.64,14.53,14.6,703413.0,14.63,14.64,14.53,14.6,703413.0
2023-11-28 09:50:00,14.6,14.6,14.48,14.49,566777.0,14.6,14.6,14.48,14.49,566777.0
2023-11-28 10:00:00,14.49,14.62,14.48,14.59,644521.0,14.49,14.62,14.48,14.59,644521.0
2023-11-28 10:10:00,14.6,14.69,14.57,14.67,432776.0,14.6,14.69,14.57,14.67,432776.0
2023-11-28 10:20:00,14.66,14.69,14.62,14.63,266951.0,14.66,14.69,14.62,14.63,266951.0
2023-11-28 10:30:00,14.62,14.69,14.58,14.67,723683.0,14.62,14.69,14.58,14.67,723683.0
2023-11-28 10:40:00,14.67,14.75,14.66,14.7,624369.0,14.67,14.75,14.66,14.7,624369.0
2023-11-28 10:50:00,14.7,14.78,14.69,14.76,458210.0,14.7,14.78,14.69,14.76,458210.0
2023-11-28 11:00:00,14.76,14.78,14.73,14.74,323975.0,14.76,14.78,14.73,14.74,323975.0
2023-11-28 11:10:00,14.73,14.76,14.7,14.75,238171.0,14.73,14.76,14.7,14.75,238171.0
2023-11-28 11:20:00,14.75,14.76,14.7,14.71,335236.0,14.75,14.76,14.7,14.71,335236.0
2023-11-28 11:30:00,14.71,14.74,14.7,14.73,222256.0,14.71,14.74,14.7,14.73,222256.0
2023-11-28 11:40:00,14.73,14.74,14.71,14.73,198081.0,14.73,14.74,14.71,14.73,198081.0
2023-11-28 11:50:00,14.73,14.74,14.7,14.71,167264.0,14.73,14.74,14.7,14.71,167264.0
2023-11-28 12:00:00,14.7,14.73,14.7,14.73,186569.0,14.7,14.73,14.7,14.73,186569.0
2023-11-28 12:10:00,14.73,14.75,14.7,14.7,192379.0,14.73,14.75,14.7,14.7,192379.0
2023-11-28 12:20:00,14.71,14.71,14.66,14.67,400752.0,14.71,14.71,14.66,14.67,400752.0
2023-11-28 12:30:00,14.68,14.68,14.63,14.66,329307.0,14.68,14.68,14.63,14.66,329307.0
2023-11-28 12:40:00,14.66,14.67,14.6,14.61,251943.0,14.66,14.67,14.6,14.61,251943.0
2023-11-28 12:50:00,14.61,14.62,14.57,14.61,382915.0,14.61,14.62,14.57,14.61,382915.0
2023-11-28 13:00:00,14.61,14.61,14.53,14.59,321044.0,14.61,14.61,14.53,14.59,321044.0
2023-11-28 13:10:00,14.59,14.63,14.57,14.62,256758.0,14.59,14.63,14.57,14.62,256758.0
2023-11-28 13:20:00,14.62,14.67,14.61,14.62,323938.0,14.62,14.67,14.61,14.62,323938.0
2023-11-28 13:30:00,14.62,14.63,14.59,14.6,225656.0,14.62,14.63,14.59,14.6,225656.0
2023-11-28 13:40:00,14.6,14.63,14.59,14.61,242714.0,14.6,14.63,14.59,14.61,242714.0
2023-11-28 13:50:00,14.61,14.62,14.59,14.6,203833.0,14.61,14.62,14.59,14.6,203833.0
2023-11-28 14:00:00,14.6,14.6,14.57,14.59,426256.0,14.6,14.6,14.57,14.59,426256.0
2023-11-28 14:10:00,14.59,14.61,14.58,14.6,166041.0,14.59,14.61,14.58,14.6,166041.0
2023-11-28 14:20:00,14.6,14.61,14.57,14.6,224387.0,14.6,14.61,14.57,14.6,224387.0
2023-11-28 14:30:00,14.59,14.62,14.58,14.6,294529.0,14.59,14.62,14.58,14.6,294529.0
2023-11-28 14:40:00,14.6,14.61,14.59,14.61,168361.0,14.6,14.61,14.59,14.61,168361.0
2023-11-28 14:50:00,14.61,14.64,14.6,14.62,292308.0,14.61,14.64,14.6,14.62,292308.0
2023-11-28 15:00:00,14.62,14.62,14.6,14.62,113884.0,14.62,14.62,14.6,14.62,113884.0
2023-11-28 15:10:00,14.62,14.65,14.61,14.64,268057.0,14.62,14.65,14.61,14.64,268057.0
2023-11-28 15:20:00,14.65,14.65,14.6,14.62,303418.0,14.65,14.65,14.6,14.62,303418.0
2023-11-28 15:30:00,14.62,14.64,14.61,14.62,314852.0,14.62,14.64,14.61,14.62,314852.0
2023-11-28 15:40:00,14.62,14.67,14.61,14.67,550924.0,14.62,14.67,14.61,14.67,550924.0
2023-11-28 15:50:00,14.67,14.67,14.62,14.63,1033053.0,14.67,14.67,14.62,14.63,1033053.0
2023-11-29 09:30:00,14.81,15.01,14.79,14.89,1744948.0,14.81,15.01,14.79,14.89,1744948.0
2023-11-29 09:40:00,14.88,15.18,14.88,15.13,1762960.0,14.88,15.18,14.88,15.13,1762960.0
2023-11-29 09:50:00,15.13,15.3,15.13,15.21,1856211.0,15.13,15.3,15.13,15.21,1856211.0
2023-11-29 10:00:00,15.21,15.22,15.02,15.04,1145011.0,15.21,15.22,15.02,15.04,1145011.0
2023-11-29 10:10:00,15.03,15.04,14.94,14.94,1109922.0,15.03,15.04,14.94,14.94,1109922.0
2023-11-29 10:20:00,14.94,14.95,14.81,14.89,871941.0,14.94,14.95,14.81,14.89,871941.0
2023-11-29 10:30:00,14.89,14.93,14.82,14.92,723330.0,14.89,14.93,14.82,14.92,723330.0
2023-11-29 10:40:00,14.92,14.96,14.9,14.94,423964.0,14.92,14.96,14.9,14.94,423964.0
2023-11-29 10:50:00,14.94,14.99,14.91,14.91,445155.0,14.94,14.99,14.91,14.91,445155.0
2023-11-29 11:00:00,14.92,14.98,14.88,14.89,609456.0,14.92,14.98,14.88,14.89,609456.0
2023-11-29 11:10:00,14.89,14.89,14.76,14.81,1114265.0,14.89,14.89,14.76,14.81,1114265.0
2023-11-29 11:20:00,14.81,14.87,14.81,14.83,590328.0,14.81,14.87,14.81,14.83,590328.0
2023-11-29 11:30:00,14.83,14.88,14.8,14.88,508614.0,14.83,14.88,14.8,14.88,508614.0
2023-11-29 11:40:00,14.87,14.89,14.86,14.89,360353.0,14.87,14.89,14.86,14.89,360353.0
2023-11-29 11:50:00,14.88,14.96,14.87,14.95,375315.0,14.88,14.96,14.87,14.95,375315.0
2023-11-29 12:00:00,14.94,14.98,14.9,14.98,357330.0,14.94,14.98,14.9,14.98,357330.0
2023-11-29 12:10:00,14.98,14.99,14.96,14.98,350005.0,14.98,14.99,14.96,14.98,350005.0
2023-11-29 12:20:00,14.98,15.03,14.95,15.02,463707.0,14.98,15.03,14.95,15.02,463707.0
2023-11-29 12:30:00,15.02,15.08,15.01,15.07,497357.0,15.02,15.08,15.01,15.07,497357.0
2023-11-29 12:40:00,15.07,15.08,15.04,15.06,261931.0,15.07,15.08,15.04,15.06,261931.0
2023-11-29 12:50:00,15.06,15.08,15.03,15.06,373365.0,15.06,15.08,15.03,15.06,373365.0
2023-11-29 13:00:00,15.06,15.06,15.01,15.02,268562.0,15.06,15.06,15.01,15.02,268562.0
2023-11-29 13:10:00,15.03,15.03,15.0,15.0,214346.0,15.03,15.03,15.0,15.0,214346.0
2023-11-29 13:20:00,15.0,15.02,14.99,15.0,361577.0,15.0,15.02,14.99,15.0,361577.0
2023-11-29 13:30:00,15.0,15.01,14.96,15.0,319108.0,15.0,15.01,14.96,15.0,319108.0
2023-11-29 13:40:00,15.01,15.03,15.0,15.02,234882.0,15.01,15.03,15.0,15.02,234882.0
2023-11-29 13:50:00,15.02,15.04,15.0,15.01,286718.0,15.02,15.04,15.0,15.01,286718.0
2023-11-29 14:00:00,15.02,15.02,14.98,14.99,329848.0,15.02,15.02,14.98,14.99,329848.0
2023-11-29 14:10:00,14.99,15.04,14.98,15.02,294538.0,14.99,15.04,14.98,15.02,294538.0
2023-11-29 14:20:00,15.02,15.03,15.0,15.01,249841.0,15.02,15.03,15.0,15.01,249841.0
2023-11-29 14:30:00,15.01,15.01,14.92,14.93,275317.0,15.01,15.01,14.92,14.93,275317.0
2023-11-29 14:40:00,14.93,14.98,14.92,14.98,254392.0,14.93,14.98,14.92,14.98,254392.0
2023-11-29 14:50:00,14.98,14.99,14.94,14.96,238310.0,14.98,14.99,14.94,14.96,238310.0
2023-11-29 15:00:00,14.95,14.96,14.93,14.94,313478.0,14.95,14.96,14.93,14.94,313478.0
2023-11-29 15:10:00,14.94,14.94,14.89,14.91,408888.0,14.94,14.94,14.89,14.91,408888.0
2023-11-29 15:20:00,14.92,14.93,14.9,14.91,349795.0,14.92,14.93,14.9,14.91,349795.0
2023-11-29 15:30:00,14.91,14.94,14.88,14.9,556658.0,14.91,14.94,14.88,14.9,556658.0
2023-11-29 15:40:00,14.9,14.96,14.89,14.92,1414801.0,14.9,14.96,14.89,14.92,1414801.0
2023-11-29 15:50:00,14.92,14.93,14.88,14.91,2021125.0,14.92,14.93,14.88,14.91,2021125.0
2023-11-30 09:30:00,15.1,15.17,14.93,14.94,1550749.0,15.1,15.17,14.93,14.94,1550749.0
2023-11-30 09:40:00,14.94,14.96,14.83,14.9,1001799.0,14.94,14.96,14.83,14.9,1001799.0
2023-11-30 09:50:00,14.9,15.02,14.9,15.01,587899.0,14.9,15.02,14.9,15.01,587899.0
2023-11-30 10:00:00,15.02,15.05,14.91,14.99,1677212.0,15.02,15.05,14.91,14.99,1677212.0
2023-11-30 10:10:00,14.99,15.01,14.95,14.99,468567.0,14.99,15.01,14.95,14.99,468567.0
2023-11-30 10:20:00,14.99,14.99,14.94,14.96,401205.0,14.99,14.99,14.94,14.96,401205.0
2023-11-30 10:30:00,14.97,15.03,14.9,14.93,450051.0,14.97,15.03,14.9,14.93,450051.0
2023-11-30 10:40:00,14.93,14.94,14.83,14.89,709388.0,14.93,14.94,14.83,14.89,709388.0
2023-11-30 10:50:00,14.88,14.94,14.87,14.92,610487.0,14.88,14.94,14.87,14.92,610487.0
2023-11-30 11:00:00,14.92,14.95,14.85,14.86,700837.0,14.92,14.95,14.85,14.86,700837.0
2023-11-30 11:10:00,14.86,14.9,14.84,14.88,545753.0,14.86,14.9,14.84,14.88,545753.0
2023-11-30 11:20:00,14.87,14.93,14.85,14.86,480119.0,14.87,14.93,14.85,14.86,480119.0
2023-11-30 11:30:00,14.86,14.92,14.83,14.9,794143.0,14.86,14.92,14.83,14.9,794143.0
2023-11-30 11:40:00,14.9,14.92,14.86,14.91,544592.0,14.9,14.92,14.86,14.91,544592.0
2023-11-30 11:50:00,14.91,14.95,14.9,14.93,346883.0,14.91,14.95,14.9,14.93,346883.0
2023-11-30 12:00:00,14.93,14.97,14.91,14.96,380882.0,14.93,14.97,14.91,14.96,380882.0
2023-11-30 12:10:00,14.96,15.05,14.94,15.04,609597.0,14.96,15.05,14.94,15.04,609597.0
2023-11-30 12:20:00,15.04,15.16,15.02,15.13,959546.0,15.04,15.16,15.02,15.13,959546.0
2023-11-30 12:30:00,15.13,15.16,15.08,15.14,576374.0,15.13,15.16,15.08,15.14,576374.0
2023-11-30 12:40:00,15.14,15.16,15.11,15.16,747173.0,15.14,15.16,15.11,15.16,747173.0
2023-11-30 12:50:00,15.16,15.19,15.14,15.18,743572.0,15.16,15.19,15.14,15.18,743572.0
2023-11-30 13:00:00,15.18,15.19,15.1,15.11,944400.0,15.18,15.19,15.1,15.11,944400.0
2023-11-30 13:10:00,15.1,15.14,15.09,15.12,531730.0,15.1,15.14,15.09,15.12,531730.0
2023-11-30 13:20:00,15.13,15.16,15.1,15.11,388883.0,15.13,15.16,15.1,15.11,388883.0
2023-11-30 13:30:00,15.11,15.12,15.07,15.1,387679.0,15.11,15.12,15.07,15.1,387679.0
2023-11-30 13:40:00,15.09,15.12,15.07,15.09,263551.0,15.09,15.12,15.07,15.09,263551.0
2023-11-30 13:50:00,15.08,15.11,15.07,15.1,236982.0,15.08,15.11,15.07,15.1,236982.0
2023-11-30 14:00:00,15.1,15.12,15.07,15.08,360491.0,15.1,15.12,15.07,15.08,360491.0
2023-11-30 14:10:00,15.09,15.1,15.05,15.1,457226.0,15.09,15.1,15.05,15.1,457226.0
2023-11-30 14:20:00,15.1,15.12,15.08,15.11,270196.0,15.1,15.12,15.08,15.11,270196.0
2023-11-30 14:30:00,15.11,15.14,15.1,15.12,325719.0,15.11,15.14,15.1,15.12,325719.0
2023-11-30 14:40:00,15.12,15.17,15.12,15.15,613464.0,15.12,15.17,15.12,15.15,613464.0
2023-11-30 14:50:00,15.14,15.17,15.13,15.14,329905.0,15.14,15.17,15.13,15.14,329905.0
2023-11-30 15:00:00,15.14,15.15,15.07,15.08,287919.0,15.14,15.15,15.07,15.08,287919.0
2023-11-30 15:10:00,15.08,15.1,15.03,15.06,490976.0,15.08,15.1,15.03,15.06,490976.0
2023-11-30 15:20:00,15.06,15.07,14.99,15.03,520574.0,15.06,15.07,14.99,15.03,520574.0
2023-11-30 15:30:00,15.03,15.03,15.0,15.02,578931.0,15.03,15.03,15.0,15.02,578931.0
2023-11-30 15:40:00,15.02,15.06,15.01,15.03,679592.0,15.02,15.06,15.01,15.03,679592.0
2023-11-30 15:50:00,15.03,15.09,15.02,15.05,2553251.0,15.03,15.09,15.02,15.05,2553251.0
2023-12-01 09:30:00,15.12,15.16,15.03,15.08,1119064.0,15.12,15.16,15.03,15.08,1119064.0
2023-12-01 09:40:00,15.08,15.15,15.04,15.11,624688.0,15.08,15.15,15.04,15.11,624688.0
2023-12-01 09:50:00,15.11,15.18,15.08,15.17,765652.0,15.11,15.18,15.08,15.17,765652.0
2023-12-01 10:00:00,15.17,15.37,15.16,15.33,1629046.0,15.17,15.37,15.16,15.33,1629046.0
2023-12-01 10:10:00,15.32,15.4,15.31,15.38,1070064.0,15.32,15.4,15.31,15.38,1070064.0
2023-12-01 10:20:00,15.38,15.45,15.37,15.42,1152968.0,15.38,15.45,15.37,15.42,1152968.0
2023-12-01 10:30:00,15.42,15.45,15.39,15.41,776614.0,15.42,15.45,15.39,15.41,776614.0
2023-12-01 10:40:00,15.41,15.43,15.33,15.4,800480.0,15.41,15.43,15.33,15.4,800480.0
2023-12-01 10:50:00,15.4,15.4,15.33,15.34,533993.0,15.4,15.4,15.33,15.34,533993.0
2023-12-01 11:00:00,15.34,15.37,15.29,15.37,541367.0,15.34,15.37,15.29,15.37,541367.0
2023-12-01 11:10:00,15.37,15.43,15.35,15.42,610189.0,15.37,15.43,15.35,15.42,610189.0
2023-12-01 11:20:00,15.41,15.45,15.38,15.42,488011.0,15.41,15.45,15.38,15.42,488011.0
2023-12-01 11:30:00,15.42,15.43,15.36,15.39,509690.0,15.42,15.43,15.36,15.39,509690.0
2023-12-01 11:40:00,15.39,15.43,15.36,15.43,476462.0,15.39,15.43,15.36,15.43,476462.0
2023-12-01 11:50:00,15.43,15.47,15.42,15.45,522913.0,15.43,15.47,15.42,15.45,522913.0
2023-12-01 12:00:00,15.45,15.52,15.43,15.5,649477.0,15.45,15.52,15.43,15.5,649477.0
2023-12-01 12:10:00,15.5,15.54,15.49,15.51,623561.0,15.5,15.54,15.49,15.51,623561.0
2023-12-01 12:20:00,15.5,15.59,15.5,15.53,589447.0,15.5,15.59,15.5,15.53,589447.0
2023-12-01 12:30:00,15.52,15.53,15.49,15.52,470299.0,15.52,15.53,15.49,15.52,470299.0
2023-12-01 12:40:00,15.51,15.54,15.5,15.53,329007.0,15.51,15.54,15.5,15.53,329007.0
2023-12-01 12:50:00,15.52,15.54,15.49,15.53,352892.0,15.52,15.54,15.49,15.53,352892.0
2023-12-01 13:00:00,15.53,15.56,15.52,15.56,536008.0,15.53,15.56,15.52,15.56,536008.0
2023-12-01 13:10:00,15.56,15.56,15.52,15.54,400852.0,15.56,15.56,15.52,15.54,400852.0
2023-12-01 13:20:00,15.55,15.56,15.51,15.52,374315.0,15.55,15.56,15.51,15.52,374315.0
2023-12-01 13:30:00,15.52,15.55,15.5,15.5,323295.0,15.52,15.55,15.5,15.5,323295.0
2023-12-01 13:40:00,15.51,15.51,15.47,15.47,338070.0,15.51,15.51,15.47,15.47,338070.0
2023-12-01 13:50:00,15.47,15.53,15.47,15.5,897010.0,15.47,15.53,15.47,15.5,897010.0
2023-12-01 14:00:00,15.5,15.57,15.49,15.56,479815.0,15.5,15.57,15.49,15.56,479815.0
2023-12-01 14:10:00,15.55,15.57,15.53,15.53,391647.0,15.55,15.57,15.53,15.53,391647.0
2023-12-01 14:20:00,15.53,15.58,15.53,15.58,296800.0,15.53,15.58,15.53,15.58,296800.0
2023-12-01 14:30:00,15.57,15.6,15.57,15.59,453286.0,15.57,15.6,15.57,15.59,453286.0
2023-12-01 14:40:00,15.6,15.6,15.55,15.59,417615.0,15.6,15.6,15.55,15.59,417615.0
2023-12-01 14:50:00,15.58,15.6,15.57,15.6,271809.0,15.58,15.6,15.57,15.6,271809.0
2023-12-01 15:00:00,15.6,15.62,15.57,15.62,690605.0,15.6,15.62,15.57,15.62,690605.0
2023-12-01 15:10:00,15.62,15.64,15.6,15.63,561590.0,15.62,15.64,15.6,15.63,561590.0
2023-12-01 15:20:00,15.63,15.66,15.62,15.65,704047.0,15.63,15.66,15.62,15.65,704047.0
2023-12-01 15:30:00,15.65,15.68,15.64,15.66,742754.0,15.65,15.68,15.64,15.66,742754.0
2023-12-01 15:40:00,15.66,15.69,15.64,15.67,928252.0,15.66,15.69,15.64,15.67,928252.0
2023-12-01 15:50:00,15.67,15.77,15.66,15.75,3737855.0,15.67,15.77,15.66,15.75,3737855.0
2023-12-04 09:30:00,15.75,16.27,15.75,16.15,3107184.0,15.75,16.27,15.75,16.15,3107184.0
2023-12-04 09:40:00,16.15,16.3,16.15,16.29,2243137.0,16.15,16.3,16.15,16.29,2243137.0
2023-12-04 09:50:00,16.28,16.3,16.09,16.18,1410570.0,16.28,16.3,16.09,16.18,1410570.0
2023-12-04 10:00:00,16.17,16.35,16.15,16.35,1113227.0,16.17,16.35,16.15,16.35,1113227.0
2023-12-04 10:10:00,16.35,16.35,16.2,16.22,1054590.0,16.35,16.35,16.2,16.22,1054590.0
2023-12-04 10:20:00,16.21,16.26,16.08,16.08,1310323.0,16.21,16.26,16.08,16.08,1310323.0
2023-12-04 10:30:00,16.08,16.11,16.0,16.11,1314942.0,16.08,16.11,16.0,16.11,1314942.0
2023-12-04 10:40:00,16.11,16.2,16.06,16.19,1158964.0,16.11,16.2,16.06,16.19,1158964.0
2023-12-04 10:50:00,16.18,16.19,16.02,16.14,1092541.0,16.18,16.19,16.02,16.14,1092541.0
2023-12-04 11:00:00,16.14,16.18,16.02,16.18,621513.0,16.14,16.18,16.02,16.18,621513.0
2023-12-04 11:10:00,16.18,16.28,16.17,16.27,1078891.0,16.18,16.28,16.17,16.27,1078891.0
2023-12-04 11:20:00,16.27,16.3,16.23,16.25,558893.0,16.27,16.3,16.23,16.25,558893.0
2023-12-04 11:30:00,16.24,16.3,16.21,16.3,660194.0,16.24,16.3,16.21,16.3,660194.0
2023-12-04 11:40:00,16.29,16.35,16.28,16.3,1040559.0,16.29,16.35,16.28,16.3,1040559.0
2023-12-04 11:50:00,16.3,16.33,16.26,16.3,687816.0,16.3,16.33,16.26,16.3,687816.0
2023-12-04 12:00:00,16.3,16.36,16.27,16.32,685525.0,16.3,16.36,16.27,16.32,685525.0
2023-12-04 12:10:00,16.32,16.37,16.32,16.33,571343.0,16.32,16.37,16.32,16.33,571343.0
2023-12-04 12:20:00,16.34,16.34,16.26,16.29,473966.0,16.34,16.34,16.26,16.29,473966.0
2023-12-04 12:30:00,16.29,16.33,16.25,16.29,421816.0,16.29,16.33,16.25,16.29,421816.0
2023-12-04 12:40:00,16.29,16.3,16.25,16.27,235217.0,16.29,16.3,16.25,16.27,235217.0
2023-12-04 12:50:00,16.26,16.32,16.25,16.32,242869.0,16.26,16.32,16.25,16.32,242869.0
2023-12-04 13:00:00,16.32,16.34,16.28,16.32,438748.0,16.32,16.34,16.28,16.32,438748.0
2023-12-04 13:10:00,16.32,16.32,16.27,16.31,318795.0,16.32,16.32,16.27,16.31,318795.0
2023-12-04 13:20:00,16.31,16.32,16.22,16.23,449038.0,16.31,16.32,16.22,16.23,449038.0
2023-12-04 13:30:00,16.23,16.28,16.21,16.26,394833.0,16.23,16.28,16.21,16.26,394833.0
2023-12-04 13:40:00,16.26,16.3,16.23,16.26,582132.0,16.26,16.3,16.23,16.26,582132.0
2023-12-04 13:50:00,16.27,16.3,16.24,16.25,292324.0,16.27,16.3,16.24,16.25,292324.0
2023-12-04 14:00:00,16.25,16.26,16.17,16.22,513679.0,16.25,16.26,16.17,16.22,513679.0
2023-12-04 14:10:00,16.22,16.26,16.21,16.25,448089.0,16.22,16.26,16.21,16.25,448089.0
2023-12-04 14:20:00,16.25,16.27,16.23,16.24,550038.0,16.25,16.27,16.23,16.24,550038.0
2023-12-04 14:30:00,16.25,16.26,16.21,16.21,430216.0,16.25,16.26,16.21,16.21,430216.0
2023-12-04 14:40:00,16.21,16.28,16.21,16.26,623122.0,16.21,16.28,16.21,16.26,623122.0
2023-12-04 14:50:00,16.27,16.3,16.25,16.3,299763.0,16.27,16.3,16.25,16.3,299763.0
2023-12-04 15:00:00,16.29,16.34,16.28,16.3,668426.0,16.29,16.34,16.28,16.3,668426.0
2023-12-04 15:10:00,16.29,16.31,16.26,16.28,408414.0,16.29,16.31,16.26,16.28,408414.0
2023-12-04 15:20:00,16.28,16.31,16.24,16.29,587015.0,16.28,16.31,16.24,16.29,587015.0
2023-12-04 15:30:00,16.3,16.31,16.27,16.3,638762.0,16.3,16.31,16.27,16.3,638762.0
2023-12-04 15:40:00,16.3,16.35,16.29,16.35,863462.0,16.3,16.35,16.29,16.35,863462.0
2023-12-04 15:50:00,16.35,16.41,16.34,16.35,2741166.0,16.35,16.41,16.34,16.35,2741166.0
2023-12-05 09:30:00,16.2,16.35,16.15,16.25,1305215.0,16.2,16.35,16.15,16.25,1305215.0
2023-12-05 09:40:00,16.25,16.36,16.2,16.33,987537.0,16.25,16.36,16.2,16.33,987537.0
2023-12-05 09:50:00,16.33,16.54,16.33,16.51,1503718.0,16.33,16.54,16.33,16.51,1503718.0
2023-12-05 10:00:00,16.51,16.62,16.5,16.6,1280722.0,16.51,16.62,16.5,16.6,1280722.0
2023-12-05 10:10:00,16.58,16.59,16.43,16.48,775706.0,16.58,16.59,16.43,16.48,775706.0
2023-12-05 10:20:00,16.48,16.53,16.42,16.43,585307.0,16.48,16.53,16.42,16.43,585307.0
2023-12-05 10:30:00,16.43,16.44,16.26,16.31,928508.0,16.43,16.44,16.26,16.31,928508.0
2023-12-05 10:40:00,16.3,16.38,16.28,16.35,636567.0,16.3,16.38,16.28,16.35,636567.0
2023-12-05 10:50:00,16.34,16.38,16.31,16.36,464965.0,16.34,16.38,16.31,16.36,464965.0
2023-12-05 11:00:00,16.36,16.38,16.32,16.35,474414.0,16.36,16.38,16.32,16.35,474414.0
2023-12-05 11:10:00,16.35,16.37,16.27,16.33,633435.0,16.35,16.37,16.27,16.33,633435.0
2023-12-05 11:20:00,16.33,16.48,16.29,16.46,625924.0,16.33,16.48,16.29,16.46,625924.0
2023-12-05 11:30:00,16.46,16.52,16.44,16.5,555935.0,16.46,16.52,16.44,16.5,555935.0
2023-12-05 11:40:00,16.51,16.52,16.45,16.48,448621.0,16.51,16.52,16.45,16.48,448621.0
2023-12-05 11:50:00,16.48,16.49,16.42,16.48,484975.0,16.48,16.49,16.42,16.48,484975.0
2023-12-05 12:00:00,16.47,16.51,16.46,16.49,359341.0,16.47,16.51,16.46,16.49,359341.0
2023-12-05 12:10:00,16.5,16.51,16.4,16.41,503416.0,16.5,16.51,16.4,16.41,503416.0
2023-12-05 12:20:00,16.41,16.45,16.38,16.42,332391.0,16.41,16.45,16.38,16.42,332391.0
2023-12-05 12:30:00,16.43,16.43,16.37,16.38,385585.0,16.43,16.43,16.37,16.38,385585.0
2023-12-05 12:40:00,16.38,16.38,16.31,16.35,541578.0,16.38,16.38,16.31,16.35,541578.0
2023-12-05 12:50:00,16.34,16.35,16.3,16.32,238134.0,16.34,16.35,16.3,16.32,238134.0
2023-12-05 13:00:00,16.32,16.35,16.29,16.34,426338.0,16.32,16.35,16.29,16.34,426338.0
2023-12-05 13:10:00,16.34,16.44,16.32,16.43,465198.0,16.34,16.44,16.32,16.43,465198.0
2023-12-05 13:20:00,16.44,16.48,16.43,16.44,322749.0,16.44,16.48,16.43,16.44,322749.0
2023-12-05 13:30:00,16.44,16.48,16.44,16.46,266852.0,16.44,16.48,16.44,16.46,266852.0
2023-12-05 13:40:00,16.46,16.49,16.41,16.48,410565.0,16.46,16.49,16.41,16.48,410565.0
2023-12-05 13:50:00,16.48,16.51,16.47,16.49,548866.0,16.48,16.51,16.47,16.49,548866.0
2023-12-05 14:00:00,16.48,16.5,16.47,16.5,243589.0,16.48,16.5,16.47,16.5,243589.0
2023-12-05 14:10:00,16.5,16.54,16.49,16.54,442932.0,16.5,16.54,16.49,16.54,442932.0
2023-12-05 14:20:00,16.53,16.54,16.51,16.54,278710.0,16.53,16.54,16.51,16.54,278710.0
2023-12-05 14:30:00,16.54,16.55,16.49,16.53,364270.0,16.54,16.55,16.49,16.53,364270.0
2023-12-05 14:40:00,16.53,16.55,16.51,16.55,224957.0,16.53,16.55,16.51,16.55,224957.0
2023-12-05 14:50:00,16.55,16.58,16.52,16.52,302081.0,16.55,16.58,16.52,16.52,302081.0
2023-12-05 15:00:00,16.53,16.53,16.45,16.46,595513.0,16.53,16.53,16.45,16.46,595513.0
2023-12-05 15:10:00,16.46,16.49,16.45,16.46,343330.0,16.46,16.49,16.45,16.46,343330.0
2023-12-05 15:20:00,16.46,16.48,16.43,16.48,414882.0,16.46,16.48,16.43,16.48,414882.0
2023-12-05 15:30:00,16.48,16.49,16.45,16.46,262558.0,16.48,16.49,16.45,16.46,262558.0
2023-12-05 15:40:00,16.46,16.51,16.45,16.51,586376.0,16.46,16.51,16.45,16.51,586376.0
2023-12-05 15:50:00,16.51,16.53,16.5,16.51,1477773.0,16.51,16.53,16.5,16.51,1477773.0
2023-12-06 09:30:00,16.81,17.11,16.8,17.04,3242787.0,16.81,17.11,16.8,17.04,3242787.0
2023-12-06 09:40:00,17.04,17.16,16.94,17.07,1726651.0,17.04,17.16,16.94,17.07,1726651.0
2023-12-06 09:50:00,17.07,17.28,17.07,17.2,1441436.0,17.07,17.28,17.07,17.2,1441436.0
2023-12-06 10:00:00,17.21,17.27,17.15,17.23,1427195.0,17.21,17.27,17.15,17.23,1427195.0
2023-12-06 10:10:00,17.24,17.3,17.18,17.3,1436756.0,17.24,17.3,17.18,17.3,1436756.0
2023-12-06 10:20:00,17.29,17.31,17.2,17.29,1086119.0,17.29,17.31,17.2,17.29,1086119.0
2023-12-06 10:30:00,17.29,17.44,17.28,17.44,1427545.0,17.29,17.44,17.28,17.44,1427545.0
2023-12-06 10:40:00,17.44,17.49,17.4,17.47,1010460.0,17.44,17.49,17.4,17.47,1010460.0
2023-12-06 10:50:00,17.47,17.53,17.43,17.46,1285793.0,17.47,17.53,17.43,17.46,1285793.0
2023-12-06 11:00:00,17.45,17.49,17.41,17.46,861336.0,17.45,17.49,17.41,17.46,861336.0
2023-12-06 11:10:00,17.46,17.56,17.46,17.54,854565.0,17.46,17.56,17.46,17.54,854565.0
2023-12-06 11:20:00,17.54,17.6,17.52,17.58,818849.0,17.54,17.6,17.52,17.58,818849.0
2023-12-06 11:30:00,17.57,17.6,17.5,17.6,780581.0,17.57,17.6,17.5,17.6,780581.0
2023-12-06 11:40:00,17.59,17.62,17.57,17.57,765987.0,17.59,17.62,17.57,17.57,765987.0
2023-12-06 11:50:00,17.57,17.67,17.57,17.67,681203.0,17.57,17.67,17.57,17.67,681203.0
2023-12-06 12:00:00,17.67,17.75,17.64,17.75,1027231.0,17.67,17.75,17.64,17.75,1027231.0
2023-12-06 12:10:00,17.75,17.82,17.61,17.62,1927559.0,17.75,17.82,17.61,17.62,1927559.0
2023-12-06 12:20:00,17.62,17.63,17.51,17.53,1183641.0,17.62,17.63,17.51,17.53,1183641.0
2023-12-06 12:30:00,17.54,17.55,17.46,17.54,777853.0,17.54,17.55,17.46,17.54,777853.0
2023-12-06 12:40:00,17.54,17.61,17.53,17.55,408378.0,17.54,17.61,17.53,17.55,408378.0
2023-12-06 12:50:00,17.54,17.56,17.47,17.48,600193.0,17.54,17.56,17.47,17.48,600193.0
2023-12-06 13:00:00,17.49,17.52,17.37,17.39,831637.0,17.49,17.52,17.37,17.39,831637.0
2023-12-06 13:10:00,17.39,17.41,17.31,17.33,506871.0,17.39,17.41,17.31,17.33,506871.0
2023-12-06 13:20:00,17.34,17.42,17.29,17.42,669496.0,17.34,17.42,17.29,17.42,669496.0
2023-12-06 13:30:00,17.41,17.44,17.4,17.42,606865.0,17.41,17.44,17.4,17.42,606865.0
2023-12-06 13:40:00,17.42,17.44,17.38,17.43,380062.0,17.42,17.44,17.38,17.43,380062.0
2023-12-06 13:50:00,17.42,17.48,17.41,17.48,358380.0,17.42,17.48,17.41,17.48,358380.0
2023-12-06 14:00:00,17.48,17.5,17.45,17.45,497327.0,17.48,17.5,17.45,17.45,497327.0
2023-12-06 14:10:00,17.45,17.51,17.44,17.5,441006.0,17.45,17.51,17.44,17.5,441006.0
2023-12-06 14:20:00,17.5,17.5,17.42,17.43,467782.0,17.5,17.5,17.42,17.43,467782.0
2023-12-06 14:30:00,17.43,17.49,17.42,17.48,249590.0,17.43,17.49,17.42,17.48,249590.0
2023-12-06 14:40:00,17.48,17.55,17.47,17.54,451707.0,17.48,17.55,17.47,17.54,451707.0
2023-12-06 14:50:00,17.54,17.55,17.49,17.49,414167.0,17.54,17.55,17.49,17.49,414167.0
2023-12-06 15:00:00,17.49,17.5,17.44,17.46,337970.0,17.49,17.5,17.44,17.46,337970.0
2023-12-06 15:10:00,17.46,17.46,17.37,17.38,518370.0,17.46,17.46,17.37,17.38,518370.0
2023-12-06 15:20:00,17.38,17.38,17.33,17.35,830207.0,17.38,17.38,17.33,17.35,830207.0
2023-12-06 15:30:00,17.35,17.43,17.33,17.41,891495.0,17.35,17.43,17.33,17.41,891495.0
2023-12-06 15:40:00,17.4,17.46,17.4,17.46,897029.0,17.4,17.46,17.4,17.46,897029.0
2023-12-06 15:50:00,17.45,17.48,17.44,17.48,2407330.0,17.45,17.48,17.44,17.48,2407330.0
2023-12-07 09:30:00,17.55,17.95,17.42,17.65,3233934.0,17.55,17.95,17.42,17.65,3233934.0
2023-12-07 09:40:00,17.66,17.88,17.62,17.72,1618239.0,17.66,17.88,17.62,17.72,1618239.0
2023-12-07 09:50:00,17.73,17.93,17.72,17.86,1193318.0,17.73,17.93,17.72,17.86,1193318.0
2023-12-07 10:00:00,17.86,17.95,17.77,17.82,1336213.0,17.86,17.95,17.77,17.82,1336213.0
2023-12-07 10:10:00,17.82,17.84,17.71,17.77,1659121.0,17.82,17.84,17.71,17.77,1659121.0
2023-12-07 10:20:00,17.78,17.91,17.77,17.82,771773.0,17.78,17.91,17.77,17.82,771773.0
2023-12-07 10:30:00,17.82,17.83,17.72,17.79,615822.0,17.82,17.83,17.72,17.79,615822.0
2023-12-07 10:40:00,17.79,17.81,17.72,17.72,642593.0,17.79,17.81,17.72,17.72,642593.0
2023-12-07 10:50:00,17.72,17.87,17.7,17.84,765281.0,17.72,17.87,17.7,17.84,765281.0
2023-12-07 11:00:00,17.84,17.86,17.78,17.81,453331.0,17.84,17.86,17.78,17.81,453331.0
2023-12-07 11:10:00,17.81,17.83,17.71,17.73,761025.0,17.81,17.83,17.71,17.73,761025.0
2023-12-07 11:20:00,17.73,17.8,17.7,17.79,553265.0,17.73,17.8,17.7,17.79,553265.0
2023-12-07 11:30:00,17.79,17.84,17.75,17.84,515566.0,17.79,17.84,17.75,17.84,515566.0
2023-12-07 11:40:00,17.83,17.87,17.8,17.84,766092.0,17.83,17.87,17.8,17.84,766092.0
2023-12-07 11:50:00,17.85,17.85,17.79,17.82,270436.0,17.85,17.85,17.79,17.82,270436.0
2023-12-07 12:00:00,17.83,17.86,17.8,17.81,546967.0,17.83,17.86,17.8,17.81,546967.0
2023-12-07 12:10:00,17.82,17.84,17.79,17.8,345681.0,17.82,17.84,17.79,17.8,345681.0
2023-12-07 12:20:00,17.8,17.82,17.79,17.8,377901.0,17.8,17.82,17.79,17.8,377901.0
2023-12-07 12:30:00,17.8,17.82,17.78,17.8,333676.0,17.8,17.82,17.78,17.8,333676.0
2023-12-07 12:40:00,17.8,17.83,17.78,17.81,264829.0,17.8,17.83,17.78,17.81,264829.0
2023-12-07 12:50:00,17.82,17.89,17.81,17.87,659291.0,17.82,17.89,17.81,17.87,659291.0
2023-12-07 13:00:00,17.87,17.92,17.86,17.92,535469.0,17.87,17.92,17.86,17.92,535469.0
2023-12-07 13:10:00,17.91,17.94,17.86,17.88,395521.0,17.91,17.94,17.86,17.88,395521.0
2023-12-07 13:20:00,17.88,17.89,17.84,17.88,335362.0,17.88,17.89,17.84,17.88,335362.0
2023-12-07 13:30:00,17.88,17.92,17.87,17.89,361129.0,17.88,17.92,17.87,17.89,361129.0
2023-12-07 13:40:00,17.89,17.94,17.87,17.91,343280.0,17.89,17.94,17.87,17.91,343280.0
2023-12-07 13:50:00,17.91,17.94,17.9,17.91,445615.0,17.91,17.94,17.9,17.91,445615.0
2023-12-07 14:00:00,17.91,17.96,17.91,17.96,505549.0,17.91,17.96,17.91,17.96,505549.0
2023-12-07 14:10:00,17.96,17.99,17.94,17.99,313096.0,17.96,17.99,17.94,17.99,313096.0
2023-12-07 14:20:00,17.98,18.0,17.97,17.97,469415.0,17.98,18.0,17.97,17.97,469415.0
2023-12-07 14:30:00,17.98,18.04,17.91,17.94,1757276.0,17.98,18.04,17.91,17.94,1757276.0
2023-12-07 14:40:00,17.94,17.95,17.86,17.91,462451.0,17.94,17.95,17.86,17.91,462451.0
2023-12-07 14:50:00,17.9,17.94,17.89,17.91,387125.0,17.9,17.94,17.89,17.91,387125.0
2023-12-07 15:00:00,17.91,17.96,17.91,17.95,475324.0,17.91,17.96,17.91,17.95,475324.0
2023-12-07 15:10:00,17.95,17.97,17.91,17.96,572621.0,17.95,17.97,17.91,17.96,572621.0
2023-12-07 15:20:00,17.96,17.98,17.93,17.96,430243.0,17.96,17.98,17.93,17.96,430243.0
2023-12-07 15:30:00,17.96,17.97,17.91,17.93,674592.0,17.96,17.97,17.91,17.93,674592.0
2023-12-07 15:40:00,17.93,17.94,17.88,17.91,897277.0,17.93,17.94,17.88,17.91,897277.0
2023-12-07 15:50:00,17.91,17.95,17.9,17.93,1809354.0,17.91,17.95,17.9,17.93,1809354.0
2023-12-08 09:30:00,17.92,18.01,17.85,17.9,2296502.0,17.92,18.01,17.85,17.9,2296502.0
2023-12-08 09:40:00,17.89,18.01,17.84,17.93,1137712.0,17.89,18.01,17.84,17.93,1137712.0
2023-12-08 09:50:00,17.93,17.94,17.86,17.89,930906.0,17.93,17.94,17.86,17.89,930906.0
2023-12-08 10:00:00,17.91,18.04,17.89,18.03,1065209.0,17.91,18.04,17.89,18.03,1065209.0
2023-12-08 10:10:00,18.04,18.14,18.02,18.11,1099677.0,18.04,18.14,18.02,18.11,1099677.0
2023-12-08 10:20:00,18.1,18.11,18.0,18.01,861162.0,18.1,18.11,18.0,18.01,861162.0
2023-12-08 10:30:00,18.01,18.04,17.92,17.97,647641.0,18.01,18.04,17.92,17.97,647641.0
2023-12-08 10:40:00,17.98,18.08,17.97,18.04,470809.0,17.98,18.08,17.97,18.04,470809.0
2023-12-08 10:50:00,18.04,18.07,18.01,18.04,265165.0,18.04,18.07,18.01,18.04,265165.0
2023-12-08 11:00:00,18.04,18.06,17.99,18.0,612507.0,18.04,18.06,17.99,18.0,612507.0
2023-12-08 11:10:00,18.0,18.0,17.95,17.96,372550.0,18.0,18.0,17.95,17.96,372550.0
2023-12-08 11:20:00,17.97,18.0,17.91,18.0,769605.0,17.97,18.0,17.91,18.0,769605.0
2023-12-08 11:30:00,18.0,18.04,17.95,18.0,433893.0,18.0,18.04,17.95,18.0,433893.0
2023-12-08 11:40:00,18.0,18.0,17.94,17.97,390541.0,18.0,18.0,17.94,17.97,390541.0
2023-12-08 11:50:00,17.97,18.02,17.95,18.01,467989.0,17.97,18.02,17.95,18.01,467989.0
2023-12-08 12:00:00,18.01,18.05,18.01,18.04,420577.0,18.01,18.05,18.01,18.04,420577.0
2023-12-08 12:10:00,18.04,18.08,18.0,18.06,516164.0,18.04,18.08,18.0,18.06,516164.0
2023-12-08 12:20:00,18.07,18.12,18.06,18.1,501267.0,18.07,18.12,18.06,18.1,501267.0
2023-12-08 12:30:00,18.1,18.1,18.04,18.07,486332.0,18.1,18.1,18.04,18.07,486332.0
2023-12-08 12:40:00,18.07,18.09,18.06,18.07,314774.0,18.07,18.09,18.06,18.07,314774.0
2023-12-08 12:50:00,18.07,18.08,18.03,18.04,414738.0,18.07,18.08,18.03,18.04,414738.0
2023-12-08 13:00:00,18.03,18.06,18.03,18.04,248648.0,18.03,18.06,18.03,18.04,248648.0
2023-12-08 13:10:00,18.04,18.06,18.01,18.01,277681.0,18.04,18.06,18.01,18.01,277681.0
2023-12-08 13:20:00,18.01,18.03,17.99,18.01,309278.0,18.01,18.03,17.99,18.01,309278.0
2023-12-08 13:30:00,18.01,18.01,17.95,17.97,473663.0,18.01,18.01,17.95,17.97,473663.0
2023-12-08 13:40:00,17.98,18.0,17.94,17.99,754920.0,17.98,18.0,17.94,17.99,754920.0
2023-12-08 13:50:00,18.0,18.0,17.93,17.96,526557.0,18.0,18.0,17.93,17.96,526557.0
2023-12-08 14:00:00,17.96,17.97,17.91,17.96,644898.0,17.96,17.97,17.91,17.96,644898.0
2023-12-08 14:10:00,17.97,18.04,17.96,18.04,415789.0,17.97,18.04,17.96,18.04,415789.0
2023-12-08 14:20:00,18.04,18.05,18.0,18.04,630888.0,18.04,18.05,18.0,18.04,630888.0
2023-12-08 14:30:00,18.04,18.05,18.01,18.02,350983.0,18.04,18.05,18.01,18.02,350983.0
2023-12-08 14:40:00,18.02,18.03,18.0,18.03,339654.0,18.02,18.03,18.0,18.03,339654.0
2023-12-08 14:50:00,18.03,18.03,17.98,18.0,284333.0,18.03,18.03,17.98,18.0,284333.0
2023-12-08 15:00:00,18.0,18.04,17.98,18.04,493483.0,18.0,18.04,17.98,18.04,493483.0
2023-12-08 15:10:00,18.04,18.08,18.03,18.05,500837.0,18.04,18.08,18.03,18.05,500837.0
2023-12-08 15:20:00,18.06,18.09,18.05,18.06,443034.0,18.06,18.09,18.05,18.06,443034.0
2023-12-08 15:30:00,18.06,18.09,18.05,18.06,637689.0,18.06,18.09,18.05,18.06,637689.0
2023-12-08 15:40:00,18.07,18.09,18.04,18.07,535104.0,18.07,18.09,18.04,18.07,535104.0
2023-12-08 15:50:00,18.07,18.13,18.06,18.12,2198653.0,18.07,18.13,18.06,18.12,2198653.0
2023-12-11 09:30:00,18.01,18.06,17.81,17.96,1954124.0,18.01,18.06,17.81,17.96,1954124.0
2023-12-11 09:40:00,17.95,18.06,17.87,17.88,872113.0,17.95,18.06,17.87,17.88,872113.0
2023-12-11 09:50:00,17.88,17.9,17.71,17.71,1456296.0,17.88,17.9,17.71,17.71,1456296.0
2023-12-11 10:00:00,17.71,17.75,17.63,17.7,1187104.0,17.71,17.75,17.63,17.7,1187104.0
2023-12-11 10:10:00,17.7,17.76,17.64,17.71,1131910.0,17.7,17.76,17.64,17.71,1131910.0
2023-12-11 10:20:00,17.72,17.73,17.64,17.64,624309.0,17.72,17.73,17.64,17.64,624309.0
2023-12-11 10:30:00,17.65,17.76,17.64,17.73,726946.0,17.65,17.76,17.64,17.73,726946.0
2023-12-11 10:40:00,17.73,17.79,17.71,17.73,808176.0,17.73,17.79,17.71,17.73,808176.0
2023-12-11 10:50:00,17.74,17.75,17.68,17.68,529832.0,17.74,17.75,17.68,17.68,529832.0
2023-12-11 11:00:00,17.69,17.73,17.63,17.64,541199.0,17.69,17.73,17.63,17.64,541199.0
2023-12-11 11:10:00,17.64,17.65,17.58,17.59,786929.0,17.64,17.65,17.58,17.59,786929.0
2023-12-11 11:20:00,17.58,17.63,17.57,17.61,511538.0,17.58,17.63,17.57,17.61,511538.0
2023-12-11 11:30:00,17.6,17.65,17.56,17.64,626899.0,17.6,17.65,17.56,17.64,626899.0
2023-12-11 11:40:00,17.63,17.72,17.63,17.71,552280.0,17.63,17.72,17.63,17.71,552280.0
2023-12-11 11:50:00,17.72,17.73,17.67,17.71,342651.0,17.72,17.73,17.67,17.71,342651.0
2023-12-11 12:00:00,17.71,17.74,17.68,17.73,388480.0,17.71,17.74,17.68,17.73,388480.0
2023-12-11 12:10:00,17.73,17.76,17.69,17.7,486437.0,17.73,17.76,17.69,17.7,486437.0
2023-12-11 12:20:00,17.69,17.72,17.66,17.66,332716.0,17.69,17.72,17.66,17.66,332716.0
2023-12-11 12:30:00,17.66,17.7,17.64,17.66,327710.0,17.66,17.7,17.64,17.66,327710.0
2023-12-11 12:40:00,17.66,17.67,17.61,17.63,371192.0,17.66,17.67,17.61,17.63,371192.0
2023-12-11 12:50:00,17.63,17.63,17.59,17.6,260122.0,17.63,17.63,17.59,17.6,260122.0
2023-12-11 13:00:00,17.6,17.65,17.58,17.64,288345.0,17.6,17.65,17.58,17.64,288345.0
2023-12-11 13:10:00,17.65,17.65,17.6,17.61,252782.0,17.65,17.65,17.6,17.61,252782.0
2023-12-11 13:20:00,17.61,17.63,17.59,17.6,191162.0,17.61,17.63,17.59,17.6,191162.0
2023-12-11 13:30:00,17.6,17.6,17.54,17.55,419168.0,17.6,17.6,17.54,17.55,419168.0
2023-12-11 13:40:00,17.54,17.54,17.48,17.54,959079.0,17.54,17.54,17.48,17.54,959079.0
2023-12-11 13:50:00,17.54,17.54,17.5,17.52,420235.0,17.54,17.54,17.5,17.52,420235.0
2023-12-11 14:00:00,17.53,17.55,17.51,17.52,422732.0,17.53,17.55,17.51,17.52,422732.0
2023-12-11 14:10:00,17.51,17.54,17.49,17.52,507187.0,17.51,17.54,17.49,17.52,507187.0
2023-12-11 14:20:00,17.51,17.53,17.49,17.5,250268.0,17.51,17.53,17.49,17.5,250268.0
2023-12-11 14:30:00,17.5,17.52,17.46,17.48,415740.0,17.5,17.52,17.46,17.48,415740.0
2023-12-11 14:40:00,17.48,17.54,17.46,17.53,616291.0,17.48,17.54,17.46,17.53,616291.0
2023-12-11 14:50:00,17.53,17.57,17.52,17.55,643820.0,17.53,17.57,17.52,17.55,643820.0
2023-12-11 15:00:00,17.55,17.56,17.51,17.56,605846.0,17.55,17.56,17.51,17.56,605846.0
2023-12-11 15:10:00,17.55,17.62,17.55,17.61,579697.0,17.55,17.62,17.55,17.61,579697.0
2023-12-11 15:20:00,17.61,17.63,17.57,17.57,723854.0,17.61,17.63,17.57,17.57,723854.0
2023-12-11 15:30:00,17.58,17.58,17.55,17.57,623516.0,17.58,17.58,17.55,17.57,623516.0
2023-12-11 15:40:00,17.57,17.61,17.56,17.6,919092.0,17.57,17.61,17.56,17.6,919092.0
2023-12-11 15:50:00,17.59,17.64,17.58,17.63,2097036.0,17.59,17.64,17.58,17.63,2097036.0
2023-12-12 09:30:00,17.64,18.05,17.61,17.67,2358700.0,17.64,18.05,17.61,17.67,2358700.0
2023-12-12 09:40:00,17.66,17.87,17.66,17.78,876397.0,17.66,17.87,17.66,17.78,876397.0
2023-12-12 09:50:00,17.78,17.84,17.72,17.78,1104520.0,17.78,17.84,17.72,17.78,1104520.0
2023-12-12 10:00:00,17.78,17.81,17.68,17.8,535472.0,17.78,17.81,17.68,17.8,535472.0
2023-12-12 10:10:00,17.8,17.81,17.67,17.73,338817.0,17.8,17.81,17.67,17.73,338817.0
2023-12-12 10:20:00,17.73,17.76,17.66,17.7,684489.0,17.73,17.76,17.66,17.7,684489.0
2023-12-12 10:30:00,17.7,17.71,17.64,17.69,1047828.0,17.7,17.71,17.64,17.69,1047828.0
2023-12-12 10:40:00,17.69,17.76,17.68,17.71,358487.0,17.69,17.76,17.68,17.71,358487.0
2023-12-12 10:50:00,17.7,17.7,17.66,17.69,352547.0,17.7,17.7,17.66,17.69,352547.0
2023-12-12 11:00:00,17.69,17.7,17.63,17.66,339830.0,17.69,17.7,17.63,17.66,339830.0
2023-12-12 11:10:00,17.66,17.7,17.65,17.68,231247.0,17.66,17.7,17.65,17.68,231247.0
2023-12-12 11:20:00,17.69,17.72,17.65,17.7,332079.0,17.69,17.72,17.65,17.7,332079.0
2023-12-12 11:30:00,17.7,17.72,17.67,17.72,490572.0,17.7,17.72,17.67,17.72,490572.0
2023-12-12 11:40:00,17.72,17.76,17.68,17.75,757439.0,17.72,17.76,17.68,17.75,757439.0
2023-12-12 11:50:00,17.75,17.78,17.73,17.75,499341.0,17.75,17.78,17.73,17.75,499341.0
2023-12-12 12:00:00,17.75,17.76,17.7,17.7,135673.0,17.75,17.76,17.7,17.7,135673.0
2023-12-12 12:10:00,17.71,17.74,17.67,17.67,247700.0,17.71,17.74,17.67,17.67,247700.0
2023-12-12 12:20:00,17.67,17.73,17.67,17.71,318292.0,17.67,17.73,17.67,17.71,318292.0
2023-12-12 12:30:00,17.71,17.75,17.71,17.73,259157.0,17.71,17.75,17.71,17.73,259157.0
2023-12-12 12:40:00,17.74,17.74,17.7,17.73,174319.0,17.74,17.74,17.7,17.73,174319.0
2023-12-12 12:50:00,17.73,17.74,17.7,17.7,159833.0,17.73,17.74,17.7,17.7,159833.0
2023-12-12 13:00:00,17.7,17.78,17.69,17.75,306044.0,17.7,17.78,17.69,17.75,306044.0
2023-12-12 13:10:00,17.75,17.81,17.75,17.81,280816.0,17.75,17.81,17.75,17.81,280816.0
2023-12-12 13:20:00,17.8,17.85,17.78,17.85,207173.0,17.8,17.85,17.78,17.85,207173.0
2023-12-12 13:30:00,17.84,17.87,17.83,17.84,374495.0,17.84,17.87,17.83,17.84,374495.0
2023-12-12 13:40:00,17.84,17.85,17.81,17.83,335680.0,17.84,17.85,17.81,17.83,335680.0
2023-12-12 13:50:00,17.82,17.87,17.82,17.87,222920.0,17.82,17.87,17.82,17.87,222920.0
2023-12-12 14:00:00,17.87,17.88,17.84,17.84,177886.0,17.87,17.88,17.84,17.84,177886.0
2023-12-12 14:10:00,17.84,17.88,17.84,17.87,192976.0,17.84,17.88,17.84,17.87,192976.0
2023-12-12 14:20:00,17.87,17.9,17.85,17.86,362446.0,17.87,17.9,17.85,17.86,362446.0
2023-12-12 14:30:00,17.85,17.88,17.81,17.82,426328.0,17.85,17.88,17.81,17.82,426328.0
2023-12-12 14:40:00,17.82,17.84,17.81,17.84,258050.0,17.82,17.84,17.81,17.84,258050.0
2023-12-12 14:50:00,17.84,17.91,17.83,17.89,411543.0,17.84,17.91,17.83,17.89,411543.0
2023-12-12 15:00:00,17.89,17.93,17.89,17.92,250595.0,17.89,17.93,17.89,17.92,250595.0
2023-12-12 15:10:00,17.93,17.94,17.86,17.88,339273.0,17.93,17.94,17.86,17.88,339273.0
2023-12-12 15:20:00,17.88,17.9,17.86,17.89,352845.0,17.88,17.9,17.86,17.89,352845.0
2023-12-12 15:30:00,17.89,17.9,17.87,17.88,302758.0,17.89,17.9,17.87,17.88,302758.0
2023-12-12 15:40:00,17.88,17.89,17.85,17.87,475699.0,17.88,17.89,17.85,17.87,475699.0
2023-12-12 15:50:00,17.86,17.87,17.82,17.83,1582727.0,17.86,17.87,17.82,17.83,1582727.0
2023-12-13 09:30:00,17.74,17.98,17.74,17.93,1353818.0,17.74,17.98,17.74,17.93,1353818.0
2023-12-13 09:40:00,17.93,18.04,17.91,17.93,1243163.0,17.93,18.04,17.91,17.93,1243163.0
2023-12-13 09:50:00,17.93,17.94,17.72,17.73,1162352.0,17.93,17.94,17.72,17.73,1162352.0
2023-12-13 10:00:00,17.73,17.8,17.69,17.8,575831.0,17.73,17.8,17.69,17.8,575831.0
2023-12-13 10:10:00,17.8,17.83,17.78,17.82,405166.0,17.8,17.83,17.78,17.82,405166.0
2023-12-13 10:20:00,17.82,17.87,17.7,17.86,576821.0,17.82,17.87,17.7,17.86,576821.0
2023-12-13 10:30:00,17.85,17.88,17.83,17.83,436758.0,17.85,17.88,17.83,17.83,436758.0
2023-12-13 10:40:00,17.84,17.86,17.79,17.8,357578.0,17.84,17.86,17.79,17.8,357578.0
2023-12-13 10:50:00,17.8,17.84,17.77,17.83,273557.0,17.8,17.84,17.77,17.83,273557.0
2023-12-13 11:00:00,17.82,17.9,17.82,17.86,408474.0,17.82,17.9,17.82,17.86,408474.0
2023-12-13 11:10:00,17.86,17.9,17.83,17.84,365322.0,17.86,17.9,17.83,17.84,365322.0
2023-12-13 11:20:00,17.84,17.86,17.8,17.84,333929.0,17.84,17.86,17.8,17.84,333929.0
2023-12-13 11:30:00,17.86,17.86,17.8,17.82,292897.0,17.86,17.86,17.8,17.82,292897.0
2023-12-13 11:40:00,17.82,17.83,17.78,17.81,236100.0,17.82,17.83,17.78,17.81,236100.0
2023-12-13 11:50:00,17.8,17.82,17.75,17.75,385636.0,17.8,17.82,17.75,17.75,385636.0
2023-12-13 12:00:00,17.76,17.76,17.64,17.66,733031.0,17.76,17.76,17.64,17.66,733031.0
2023-12-13 12:10:00,17.66,17.7,17.64,17.68,486421.0,17.66,17.7,17.64,17.68,486421.0
2023-12-13 12:20:00,17.67,17.69,17.66,17.69,277164.0,17.67,17.69,17.66,17.69,277164.0
2023-12-13 12:30:00,17.69,17.69,17.63,17.65,274358.0,17.69,17.69,17.63,17.65,274358.0
2023-12-13 12:40:00,17.66,17.68,17.64,17.66,274648.0,17.66,17.68,17.64,17.66,274648.0
2023-12-13 12:50:00,17.66,17.72,17.64,17.7,238077.0,17.66,17.72,17.64,17.7,238077.0
2023-12-13 13:00:00,17.71,17.71,17.66,17.67,173298.0,17.71,17.71,17.66,17.67,173298.0
2023-12-13 13:10:00,17.68,17.68,17.62,17.63,245466.0,17.68,17.68,17.62,17.63,245466.0
2023-12-13 13:20:00,17.63,17.69,17.62,17.69,172245.0,17.63,17.69,17.62,17.69,172245.0
2023-12-13 13:30:00,17.69,17.71,17.67,17.68,199938.0,17.69,17.71,17.67,17.68,199938.0
2023-12-13 13:40:00,17.69,17.72,17.67,17.72,188535.0,17.69,17.72,17.67,17.72,188535.0
2023-12-13 13:50:00,17.71,17.74,17.69,17.72,329484.0,17.71,17.74,17.69,17.72,329484.0
2023-12-13 14:00:00,17.71,17.94,17.71,17.94,985967.0,17.71,17.94,17.71,17.94,985967.0
2023-12-13 14:10:00,17.94,17.96,17.89,17.93,771947.0,17.94,17.96,17.89,17.93,771947.0
2023-12-13 14:20:00,17.93,17.95,17.89,17.93,597103.0,17.93,17.95,17.89,17.93,597103.0
2023-12-13 14:30:00,17.94,18.02,17.92,18.01,1180816.0,17.94,18.02,17.92,18.01,1180816.0
2023-12-13 14:40:00,18.02,18.16,18.01,18.14,1563510.0,18.02,18.16,18.01,18.14,1563510.0
2023-12-13 14:50:00,18.13,18.17,18.1,18.14,1367665.0,18.13,18.17,18.1,18.14,1367665.0
2023-12-13 15:00:00,18.14,18.3,18.13,18.27,1589148.0,18.14,18.3,18.13,18.27,1589148.0
2023-12-13 15:10:00,18.27,18.27,18.14,18.16,1257755.0,18.27,18.27,18.14,18.16,1257755.0
2023-12-13 15:20:00,18.16,18.21,18.08,18.14,908009.0,18.16,18.21,18.08,18.14,908009.0
2023-12-13 15:30:00,18.14,18.26,18.12,18.26,1268371.0,18.14,18.26,18.12,18.26,1268371.0
2023-12-13 15:40:00,18.25,18.3,18.24,18.29,1135654.0,18.25,18.3,18.24,18.29,1135654.0
2023-12-13 15:50:00,18.29,18.3,18.23,18.27,2257269.0,18.29,18.3,18.23,18.27,2257269.0
2023-12-14 09:30:00,18.5,18.8,18.48,18.78,3007022.0,18.5,18.8,18.48,18.78,3007022.0
2023-12-14 09:40:00,18.78,18.95,18.76,18.89,1786688.0,18.78,18.95,18.76,18.89,1786688.0
2023-12-14 09:50:00,18.89,19.06,18.87,19.04,2944645.0,18.89,19.06,18.87,19.04,2944645.0
2023-12-14 10:00:00,19.04,19.08,18.98,18.98,1578854.0,19.04,19.08,18.98,18.98,1578854.0
2023-12-14 10:10:00,18.98,18.99,18.84,18.88,1257245.0,18.98,18.99,18.84,18.88,1257245.0
2023-12-14 10:20:00,18.89,18.94,18.82,18.91,1114080.0,18.89,18.94,18.82,18.91,1114080.0
2023-12-14 10:30:00,18.91,19.02,18.89,19.0,832061.0,18.91,19.02,18.89,19.0,832061.0
2023-12-14 10:40:00,19.0,19.02,18.92,18.98,767083.0,19.0,19.02,18.92,18.98,767083.0
2023-12-14 10:50:00,18.97,18.99,18.92,18.97,730429.0,18.97,18.99,18.92,18.97,730429.0
2023-12-14 11:00:00,18.98,19.02,18.95,19.01,719081.0,18.98,19.02,18.95,19.01,719081.0
2023-12-14 11:10:00,19.01,19.06,18.97,19.01,823259.0,19.01,19.06,18.97,19.01,823259.0
2023-12-14 11:20:00,19.02,19.06,19.0,19.03,558428.0,19.02,19.06,19.0,19.03,558428.0
2023-12-14 11:30:00,19.03,19.09,19.0,19.07,635553.0,19.03,19.09,19.0,19.07,635553.0
2023-12-14 11:40:00,19.07,19.16,19.06,19.14,1073584.0,19.07,19.16,19.06,19.14,1073584.0
2023-12-14 11:50:00,19.14,19.15,19.1,19.11,494882.0,19.14,19.15,19.1,19.11,494882.0
2023-12-14 12:00:00,19.11,19.18,19.1,19.16,564125.0,19.11,19.18,19.1,19.16,564125.0
2023-12-14 12:10:00,19.16,19.18,19.14,19.16,717094.0,19.16,19.18,19.14,19.16,717094.0
2023-12-14 12:20:00,19.15,19.19,19.14,19.16,640111.0,19.15,19.19,19.14,19.16,640111.0
2023-12-14 12:30:00,19.16,19.2,19.14,19.18,639221.0,19.16,19.2,19.14,19.18,639221.0
2023-12-14 12:40:00,19.19,19.23,19.18,19.19,533537.0,19.19,19.23,19.18,19.19,533537.0
2023-12-14 12:50:00,19.19,19.19,19.02,19.04,965730.0,19.19,19.19,19.02,19.04,965730.0
2023-12-14 13:00:00,19.03,19.04,18.95,18.99,824228.0,19.03,19.04,18.95,18.99,824228.0
2023-12-14 13:10:00,18.99,19.08,18.98,19.06,450237.0,18.99,19.08,18.98,19.06,450237.0
2023-12-14 13:20:00,19.06,19.1,18.89,18.9,649169.0,19.06,19.1,18.89,18.9,649169.0
2023-12-14 13:30:00,18.91,18.98,18.9,18.92,320200.0,18.91,18.98,18.9,18.92,320200.0
2023-12-14 13:40:00,18.91,18.93,18.85,18.85,455716.0,18.91,18.93,18.85,18.85,455716.0
2023-12-14 13:50:00,18.84,18.85,18.7,18.72,1138696.0,18.84,18.85,18.7,18.72,1138696.0
2023-12-14 14:00:00,18.72,18.76,18.7,18.71,631939.0,18.72,18.76,18.7,18.71,631939.0
2023-12-14 14:10:00,18.7,18.83,18.7,18.82,469406.0,18.7,18.83,18.7,18.82,469406.0
2023-12-14 14:20:00,18.82,18.87,18.81,18.83,513982.0,18.82,18.87,18.81,18.83,513982.0
2023-12-14 14:30:00,18.83,18.85,18.8,18.85,359762.0,18.83,18.85,18.8,18.85,359762.0
2023-12-14 14:40:00,18.84,18.88,18.83,18.87,503504.0,18.84,18.88,18.83,18.87,503504.0
2023-12-14 14:50:00,18.88,18.94,18.86,18.94,507659.0,18.88,18.94,18.86,18.94,507659.0
2023-12-14 15:00:00,18.94,18.96,18.91,18.93,615792.0,18.94,18.96,18.91,18.93,615792.0
2023-12-14 15:10:00,18.93,18.95,18.88,18.92,479628.0,18.93,18.95,18.88,18.92,479628.0
2023-12-14 15:20:00,18.93,18.95,18.88,18.89,776715.0,18.93,18.95,18.88,18.89,776715.0
2023-12-14 15:30:00,18.89,18.92,18.85,18.87,828770.0,18.89,18.92,18.85,18.87,828770.0
2023-12-14 15:40:00,18.87,18.87,18.78,18.8,924184.0,18.87,18.87,18.78,18.8,924184.0
2023-12-14 15:50:00,18.79,18.81,18.77,18.78,1825013.0,18.79,18.81,18.77,18.78,1825013.0
2023-12-15 09:30:00,18.68,18.86,18.63,18.76,2669451.0,18.68,18.86,18.63,18.76,2669451.0
2023-12-15 09:40:00,18.76,18.95,18.7,18.92,1196270.0,18.76,18.95,18.7,18.92,1196270.0
2023-12-15 09:50:00,18.91,18.93,18.67,18.73,1302202.0,18.91,18.93,18.67,18.73,1302202.0
2023-12-15 10:00:00,18.73,18.91,18.72,18.86,875305.0,18.73,18.91,18.72,18.86,875305.0
2023-12-15 10:10:00,18.86,18.87,18.73,18.75,979312.0,18.86,18.87,18.73,18.75,979312.0
2023-12-15 10:20:00,18.75,18.86,18.75,18.82,570380.0,18.75,18.86,18.75,18.82,570380.0
2023-12-15 10:30:00,18.83,18.84,18.76,18.77,425902.0,18.83,18.84,18.76,18.77,425902.0
2023-12-15 10:40:00,18.78,18.85,18.77,18.8,755074.0,18.78,18.85,18.77,18.8,755074.0
2023-12-15 10:50:00,18.8,18.91,18.8,18.9,483476.0,18.8,18.91,18.8,18.9,483476.0
2023-12-15 11:00:00,18.9,18.92,18.8,18.82,593247.0,18.9,18.92,18.8,18.82,593247.0
2023-12-15 11:10:00,18.83,18.84,18.77,18.78,381569.0,18.83,18.84,18.77,18.78,381569.0
2023-12-15 11:20:00,18.78,18.79,18.68,18.7,607953.0,18.78,18.79,18.68,18.7,607953.0
2023-12-15 11:30:00,18.7,18.76,18.68,18.72,353703.0,18.7,18.76,18.68,18.72,353703.0
2023-12-15 11:40:00,18.71,18.72,18.65,18.66,434573.0,18.71,18.72,18.65,18.66,434573.0
2023-12-15 11:50:00,18.66,18.76,18.65,18.76,394320.0,18.66,18.76,18.65,18.76,394320.0
2023-12-15 12:00:00,18.76,18.78,18.71,18.76,458046.0,18.76,18.78,18.71,18.76,458046.0
2023-12-15 12:10:00,18.75,18.8,18.74,18.75,593533.0,18.75,18.8,18.74,18.75,593533.0
2023-12-15 12:20:00,18.74,18.77,18.73,18.76,155285.0,18.74,18.77,18.73,18.76,155285.0
2023-12-15 12:30:00,18.76,18.76,18.68,18.72,268445.0,18.76,18.76,18.68,18.72,268445.0
2023-12-15 12:40:00,18.71,18.73,18.68,18.72,194467.0,18.71,18.73,18.68,18.72,194467.0
2023-12-15 12:50:00,18.72,18.73,18.65,18.66,387790.0,18.72,18.73,18.65,18.66,387790.0
2023-12-15 13:00:00,18.65,18.67,18.62,18.63,884554.0,18.65,18.67,18.62,18.63,884554.0
2023-12-15 13:10:00,18.63,18.67,18.62,18.64,300842.0,18.63,18.67,18.62,18.64,300842.0
2023-12-15 13:20:00,18.64,18.69,18.62,18.68,804162.0,18.64,18.69,18.62,18.68,804162.0
2023-12-15 13:30:00,18.68,18.68,18.62,18.66,515280.0,18.68,18.68,18.62,18.66,515280.0
2023-12-15 13:40:00,18.65,18.66,18.55,18.59,632499.0,18.65,18.66,18.55,18.59,632499.0
2023-12-15 13:50:00,18.59,18.64,18.58,18.59,436159.0,18.59,18.64,18.58,18.59,436159.0
2023-12-15 14:00:00,18.58,18.62,18.57,18.6,284738.0,18.58,18.62,18.57,18.6,284738.0
2023-12-15 14:10:00,18.6,18.63,18.59,18.61,241283.0,18.6,18.63,18.59,18.61,241283.0
2023-12-15 14:20:00,18.61,18.64,18.6,18.63,290337.0,18.61,18.64,18.6,18.63,290337.0
2023-12-15 14:30:00,18.63,18.66,18.62,18.65,235599.0,18.63,18.66,18.62,18.65,235599.0
2023-12-15 14:40:00,18.64,18.67,18.62,18.63,304852.0,18.64,18.67,18.62,18.63,304852.0
2023-12-15 14:50:00,18.63,18.64,18.6,18.63,334655.0,18.63,18.64,18.6,18.63,334655.0
2023-12-15 15:00:00,18.63,18.67,18.61,18.62,387884.0,18.63,18.67,18.61,18.62,387884.0
2023-12-15 15:10:00,18.62,18.62,18.59,18.62,344777.0,18.62,18.62,18.59,18.62,344777.0
2023-12-15 15:20:00,18.62,18.64,18.6,18.62,541601.0,18.62,18.64,18.6,18.62,541601.0
2023-12-15 15:30:00,18.62,18.63,18.58,18.59,740440.0,18.62,18.63,18.58,18.59,740440.0
2023-12-15 15:40:00,18.59,18.62,18.57,18.61,904331.0,18.59,18.62,18.57,18.61,904331.0
2023-12-15 15:50:00,18.6,18.66,18.58,18.58,2625843.0,18.6,18.66,18.58,18.58,2625843.0
2023-12-18 09:30:00,18.53,18.56,18.33,18.5,1828643.0,18.53,18.56,18.33,18.5,1828643.0
2023-12-18 09:40:00,18.5,18.58,18.42,18.58,994738.0,18.5,18.58,18.42,18.58,994738.0
2023-12-18 09:50:00,18.58,18.66,18.52,18.66,771304.0,18.58,18.66,18.52,18.66,771304.0
2023-12-18 10:00:00,18.66,18.71,18.59,18.69,812246.0,18.66,18.71,18.59,18.69,812246.0
2023-12-18 10:10:00,18.69,18.72,18.65,18.66,512003.0,18.69,18.72,18.65,18.66,512003.0
2023-12-18 10:20:00,18.66,18.68,18.56,18.59,541442.0,18.66,18.68,18.56,18.59,541442.0
2023-12-18 10:30:00,18.59,18.6,18.49,18.54,604418.0,18.59,18.6,18.49,18.54,604418.0
2023-12-18 10:40:00,18.54,18.57,18.36,18.37,1045808.0,18.54,18.57,18.36,18.37,1045808.0
2023-12-18 10:50:00,18.36,18.39,18.33,18.35,840584.0,18.36,18.39,18.33,18.35,840584.0
2023-12-18 11:00:00,18.35,18.35,18.21,18.28,1331363.0,18.35,18.35,18.21,18.28,1331363.0
2023-12-18 11:10:00,18.28,18.45,18.27,18.41,558344.0,18.28,18.45,18.27,18.41,558344.0
2023-12-18 11:20:00,18.41,18.47,18.36,18.46,581904.0,18.41,18.47,18.36,18.46,581904.0
2023-12-18 11:30:00,18.46,18.47,18.41,18.46,429979.0,18.46,18.47,18.41,18.46,429979.0
2023-12-18 11:40:00,18.46,18.5,18.39,18.39,642094.0,18.46,18.5,18.39,18.39,642094.0
2023-12-18 11:50:00,18.39,18.41,18.3,18.32,385763.0,18.39,18.41,18.3,18.32,385763.0
2023-12-18 12:00:00,18.32,18.38,18.31,18.38,493319.0,18.32,18.38,18.31,18.38,493319.0
2023-12-18 12:10:00,18.38,18.41,18.35,18.37,338930.0,18.38,18.41,18.35,18.37,338930.0
2023-12-18 12:20:00,18.37,18.4,18.35,18.38,365849.0,18.37,18.4,18.35,18.38,365849.0
2023-12-18 12:30:00,18.38,18.43,18.37,18.42,323097.0,18.38,18.43,18.37,18.42,323097.0
2023-12-18 12:40:00,18.42,18.45,18.42,18.44,210478.0,18.42,18.45,18.42,18.44,210478.0
2023-12-18 12:50:00,18.45,18.46,18.4,18.46,263013.0,18.45,18.46,18.4,18.46,263013.0
2023-12-18 13:00:00,18.46,18.46,18.42,18.46,236459.0,18.46,18.46,18.42,18.46,236459.0
2023-12-18 13:10:00,18.46,18.46,18.41,18.43,160133.0,18.46,18.46,18.41,18.43,160133.0
2023-12-18 13:20:00,18.44,18.45,18.39,18.39,259309.0,18.44,18.45,18.39,18.39,259309.0
2023-12-18 13:30:00,18.39,18.43,18.38,18.39,352028.0,18.39,18.43,18.38,18.39,352028.0
2023-12-18 13:40:00,18.4,18.43,18.38,18.41,492465.0,18.4,18.43,18.38,18.41,492465.0
2023-12-18 13:50:00,18.41,18.45,18.41,18.43,301293.0,18.41,18.45,18.41,18.43,301293.0
2023-12-18 14:00:00,18.43,18.45,18.36,18.37,529749.0,18.43,18.45,18.36,18.37,529749.0
2023-12-18 14:10:00,18.38,18.38,18.35,18.37,283663.0,18.38,18.38,18.35,18.37,283663.0
2023-12-18 14:20:00,18.38,18.39,18.35,18.38,227614.0,18.38,18.39,18.35,18.38,227614.0
2023-12-18 14:30:00,18.38,18.4,18.35,18.4,406697.0,18.38,18.4,18.35,18.4,406697.0
2023-12-18 14:40:00,18.39,18.44,18.39,18.44,262980.0,18.39,18.44,18.39,18.44,262980.0
2023-12-18 14:50:00,18.44,18.45,18.39,18.39,365603.0,18.44,18.45,18.39,18.39,365603.0
2023-12-18 15:00:00,18.39,18.45,18.38,18.42,351910.0,18.39,18.45,18.38,18.42,351910.0
2023-12-18 15:10:00,18.42,18.48,18.42,18.43,314368.0,18.42,18.48,18.42,18.43,314368.0
2023-12-18 15:20:00,18.44,18.45,18.41,18.43,422162.0,18.44,18.45,18.41,18.43,422162.0
2023-12-18 15:30:00,18.43,18.43,18.4,18.41,365547.0,18.43,18.43,18.4,18.41,365547.0
2023-12-18 15:40:00,18.41,18.44,18.4,18.41,976002.0,18.41,18.44,18.4,18.41,976002.0
2023-12-18 15:50:00,18.41,18.42,18.35,18.35,1673379.0,18.41,18.42,18.35,18.35,1673379.0
2023-12-19 09:30:00,18.45,18.51,18.39,18.49,1354777.0,18.45,18.51,18.39,18.49,1354777.0
2023-12-19 09:40:00,18.49,18.61,18.48,18.61,1020332.0,18.49,18.61,18.48,18.61,1020332.0
2023-12-19 09:50:00,18.61,18.64,18.54,18.61,1186841.0,18.61,18.64,18.54,18.61,1186841.0
2023-12-19 10:00:00,18.61,18.68,18.56,18.65,894229.0,18.61,18.68,18.56,18.65,894229.0
2023-12-19 10:10:00,18.65,18.78,18.64,18.77,725917.0,18.65,18.78,18.64,18.77,725917.0
2023-12-19 10:20:00,18.76,18.8,18.72,18.77,719414.0,18.76,18.8,18.72,18.77,719414.0
2023-12-19 10:30:00,18.77,18.78,18.65,18.68,669018.0,18.77,18.78,18.65,18.68,669018.0
2023-12-19 10:40:00,18.69,18.72,18.65,18.72,429684.0,18.69,18.72,18.65,18.72,429684.0
2023-12-19 10:50:00,18.71,18.75,18.68,18.73,357365.0,18.71,18.75,18.68,18.73,357365.0
2023-12-19 11:00:00,18.73,18.73,18.65,18.69,325514.0,18.73,18.73,18.65,18.69,325514.0
2023-12-19 11:10:00,18.69,18.72,18.67,18.72,332691.0,18.69,18.72,18.67,18.72,332691.0
2023-12-19 11:20:00,18.72,18.73,18.64,18.66,424612.0,18.72,18.73,18.64,18.66,424612.0
2023-12-19 11:30:00,18.66,18.67,18.62,18.66,445849.0,18.66,18.67,18.62,18.66,445849.0
2023-12-19 11:40:00,18.66,18.67,18.59,18.62,394400.0,18.66,18.67,18.59,18.62,394400.0
2023-12-19 11:50:00,18.61,18.63,18.59,18.6,348828.0,18.61,18.63,18.59,18.6,348828.0
2023-12-19 12:00:00,18.6,18.63,18.58,18.6,224425.0,18.6,18.63,18.58,18.6,224425.0
2023-12-19 12:10:00,18.6,18.62,18.58,18.62,476578.0,18.6,18.62,18.58,18.62,476578.0
2023-12-19 12:20:00,18.62,18.68,18.61,18.66,390890.0,18.62,18.68,18.61,18.66,390890.0
2023-12-19 12:30:00,18.65,18.79,18.65,18.79,488170.0,18.65,18.79,18.65,18.79,488170.0
2023-12-19 12:40:00,18.79,18.81,18.75,18.77,579189.0,18.79,18.81,18.75,18.77,579189.0
2023-12-19 12:50:00,18.77,18.79,18.72,18.73,297831.0,18.77,18.79,18.72,18.73,297831.0
2023-12-19 13:00:00,18.73,18.75,18.68,18.68,257401.0,18.73,18.75,18.68,18.68,257401.0
2023-12-19 13:10:00,18.69,18.71,18.65,18.67,320002.0,18.69,18.71,18.65,18.67,320002.0
2023-12-19 13:20:00,18.66,18.72,18.64,18.71,369552.0,18.66,18.72,18.64,18.71,369552.0
2023-12-19 13:30:00,18.71,18.73,18.68,18.69,199818.0,18.71,18.73,18.68,18.69,199818.0
2023-12-19 13:40:00,18.69,18.7,18.67,18.68,182911.0,18.69,18.7,18.67,18.68,182911.0
2023-12-19 13:50:00,18.68,18.7,18.65,18.7,393764.0,18.68,18.7,18.65,18.7,393764.0
2023-12-19 14:00:00,18.69,18.72,18.69,18.71,193586.0,18.69,18.72,18.69,18.71,193586.0
2023-12-19 14:10:00,18.72,18.74,18.7,18.71,243742.0,18.72,18.74,18.7,18.71,243742.0
2023-12-19 14:20:00,18.71,18.72,18.68,18.7,377989.0,18.71,18.72,18.68,18.7,377989.0
2023-12-19 14:30:00,18.7,18.74,18.69,18.73,178196.0,18.7,18.74,18.69,18.73,178196.0
2023-12-19 14:40:00,18.73,18.8,18.72,18.78,551171.0,18.73,18.8,18.72,18.78,551171.0
2023-12-19 14:50:00,18.78,18.81,18.76,18.8,601580.0,18.78,18.81,18.76,18.8,601580.0
2023-12-19 15:00:00,18.8,18.84,18.79,18.83,493487.0,18.8,18.84,18.79,18.83,493487.0
2023-12-19 15:10:00,18.82,18.84,18.8,18.82,476185.0,18.82,18.84,18.8,18.82,476185.0
2023-12-19 15:20:00,18.83,18.85,18.81,18.85,445842.0,18.83,18.85,18.81,18.85,445842.0
2023-12-19 15:30:00,18.85,18.86,18.8,18.8,977792.0,18.85,18.86,18.8,18.8,977792.0
2023-12-19 15:40:00,18.81,18.82,18.75,18.77,678496.0,18.81,18.82,18.75,18.77,678496.0
2023-12-19 15:50:00,18.77,18.78,18.7,18.71,1961718.0,18.77,18.78,18.7,18.71,1961718.0
2023-12-20 09:30:00,18.64,18.8,18.5,18.68,1993104.0,18.64,18.8,18.5,18.68,1993104.0
2023-12-20 09:40:00,18.67,18.68,18.55,18.55,722365.0,18.67,18.68,18.55,18.55,722365.0
2023-12-20 09:50:00,18.55,18.56,18.41,18.43,898117.0,18.55,18.56,18.41,18.43,898117.0
2023-12-20 10:00:00,18.44,18.59,18.41,18.57,926785.0,18.44,18.59,18.41,18.57,926785.0
2023-12-20 10:10:00,18.57,18.6,18.53,18.54,705921.0,18.57,18.6,18.53,18.54,705921.0
2023-12-20 10:20:00,18.54,18.61,18.51,18.58,377267.0,18.54,18.61,18.51,18.58,377267.0
2023-12-20 10:30:00,18.59,18.7,18.57,18.64,590940.0,18.59,18.7,18.57,18.64,590940.0
2023-12-20 10:40:00,18.64,18.72,18.61,18.66,631556.0,18.64,18.72,18.61,18.66,631556.0
2023-12-20 10:50:00,18.66,18.68,18.62,18.66,556073.0,18.66,18.68,18.62,18.66,556073.0
2023-12-20 11:00:00,18.65,18.66,18.56,18.61,450322.0,18.65,18.66,18.56,18.61,450322.0
2023-12-20 11:10:00,18.6,18.66,18.6,18.64,623803.0,18.6,18.66,18.6,18.64,623803.0
2023-12-20 11:20:00,18.63,18.66,18.61,18.63,551397.0,18.63,18.66,18.61,18.63,551397.0
2023-12-20 11:30:00,18.64,18.7,18.61,18.68,600680.0,18.64,18.7,18.61,18.68,600680.0
2023-12-20 11:40:00,18.68,18.69,18.65,18.66,447487.0,18.68,18.69,18.65,18.66,447487.0
2023-12-20 11:50:00,18.67,18.7,18.62,18.64,363524.0,18.67,18.7,18.62,18.64,363524.0
2023-12-20 12:00:00,18.64,18.65,18.58,18.58,424844.0,18.64,18.65,18.58,18.58,424844.0
2023-12-20 12:10:00,18.57,18.63,18.56,18.57,564209.0,18.57,18.63,18.56,18.57,564209.0
2023-12-20 12:20:00,18.57,18.62,18.56,18.6,303865.0,18.57,18.62,18.56,18.6,303865.0
2023-12-20 12:30:00,18.6,18.61,18.57,18.59,395745.0,18.6,18.61,18.57,18.59,395745.0
2023-12-20 12:40:00,18.58,18.62,18.58,18.61,221397.0,18.58,18.62,18.58,18.61,221397.0
2023-12-20 12:50:00,18.61,18.61,18.56,18.57,262902.0,18.61,18.61,18.56,18.57,262902.0
2023-12-20 13:00:00,18.57,18.59,18.55,18.55,422987.0,18.57,18.59,18.55,18.55,422987.0
2023-12-20 13:10:00,18.55,18.56,18.53,18.53,380766.0,18.55,18.56,18.53,18.53,380766.0
2023-12-20 13:20:00,18.53,18.54,18.48,18.52,377088.0,18.53,18.54,18.48,18.52,377088.0
2023-12-20 13:30:00,18.53,18.56,18.52,18.55,385935.0,18.53,18.56,18.52,18.55,385935.0
2023-12-20 13:40:00,18.55,18.56,18.48,18.49,625137.0,18.55,18.56,18.48,18.49,625137.0
2023-12-20 13:50:00,18.49,18.49,18.44,18.46,504374.0,18.49,18.49,18.44,18.46,504374.0
2023-12-20 14:00:00,18.45,18.47,18.38,18.38,1032368.0,18.45,18.47,18.38,18.38,1032368.0
2023-12-20 14:10:00,18.38,18.47,18.38,18.44,617288.0,18.38,18.47,18.38,18.44,617288.0
2023-12-20 14:20:00,18.44,18.49,18.41,18.46,619666.0,18.44,18.49,18.41,18.46,619666.0
2023-12-20 14:30:00,18.45,18.47,18.36,18.37,496852.0,18.45,18.47,18.36,18.37,496852.0
2023-12-20 14:40:00,18.37,18.39,18.27,18.29,735411.0,18.37,18.39,18.27,18.29,735411.0
2023-12-20 14:50:00,18.3,18.31,18.17,18.22,1052847.0,18.3,18.31,18.17,18.22,1052847.0
2023-12-20 15:00:00,18.21,18.25,18.08,18.13,1131088.0,18.21,18.25,18.08,18.13,1131088.0
2023-12-20 15:10:00,18.13,18.32,18.12,18.28,993419.0,18.13,18.32,18.12,18.28,993419.0
2023-12-20 15:20:00,18.29,18.31,18.14,18.16,691642.0,18.29,18.31,18.14,18.16,691642.0
2023-12-20 15:30:00,18.16,18.23,18.15,18.17,1032947.0,18.16,18.23,18.15,18.17,1032947.0
2023-12-20 15:40:00,18.17,18.19,18.11,18.16,1456731.0,18.17,18.19,18.11,18.16,1456731.0
2023-12-20 15:50:00,18.16,18.21,18.06,18.08,2744786.0,18.16,18.21,18.06,18.08,2744786.0
2023-12-21 09:30:00,18.5,19.3,18.33,18.85,7635318.0,18.5,19.3,18.33,18.85,7635318.0
2023-12-21 09:40:00,18.85,19.05,18.76,18.95,3396339.0,18.85,19.05,18.76,18.95,3396339.0
2023-12-21 09:50:00,18.95,19.2,18.88,19.01,2821789.0,18.95,19.2,18.88,19.01,2821789.0
2023-12-21 10:00:00,19.01,19.01,18.55,18.66,2612890.0,19.01,19.01,18.55,18.66,2612890.0
2023-12-21 10:10:00,18.65,18.84,18.65,18.82,1912519.0,18.65,18.84,18.65,18.82,1912519.0
2023-12-21 10:20:00,18.82,18.98,18.77,18.8,1434841.0,18.82,18.98,18.77,18.8,1434841.0
2023-12-21 10:30:00,18.8,18.84,18.64,18.7,954785.0,18.8,18.84,18.64,18.7,954785.0
2023-12-21 10:40:00,18.71,18.89,18.69,18.85,893869.0,18.71,18.89,18.69,18.85,893869.0
2023-12-21 10:50:00,18.85,19.23,18.83,19.18,2483480.0,18.85,19.23,18.83,19.18,2483480.0
2023-12-21 11:00:00,19.18,19.4,19.18,19.26,2894796.0,19.18,19.4,19.18,19.26,2894796.0
2023-12-21 11:10:00,19.26,19.46,19.25,19.31,2375646.0,19.26,19.46,19.25,19.31,2375646.0
2023-12-21 11:20:00,19.31,19.42,19.27,19.36,1651973.0,19.31,19.42,19.27,19.36,1651973.0
2023-12-21 11:30:00,19.36,19.45,19.29,19.39,2093117.0,19.36,19.45,19.29,19.39,2093117.0
2023-12-21 11:40:00,19.39,19.45,19.21,19.45,1592762.0,19.39,19.45,19.21,19.45,1592762.0
2023-12-21 11:50:00,19.45,19.47,19.36,19.44,1002214.0,19.45,19.47,19.36,19.44,1002214.0
2023-12-21 12:00:00,19.44,19.48,19.35,19.47,1350178.0,19.44,19.48,19.35,19.47,1350178.0
2023-12-21 12:10:00,19.48,19.5,19.31,19.41,1028407.0,19.48,19.5,19.31,19.41,1028407.0
2023-12-21 12:20:00,19.41,19.49,19.39,19.46,797848.0,19.41,19.49,19.39,19.46,797848.0
2023-12-21 12:30:00,19.46,19.48,19.35,19.36,586825.0,19.46,19.48,19.35,19.36,586825.0
2023-12-21 12:40:00,19.36,19.36,19.21,19.23,1310562.0,19.36,19.36,19.21,19.23,1310562.0
2023-12-21 12:50:00,19.22,19.24,19.06,19.1,1054022.0,19.22,19.24,19.06,19.1,1054022.0
2023-12-21 13:00:00,19.09,19.12,19.01,19.07,946450.0,19.09,19.12,19.01,19.07,946450.0
2023-12-21 13:10:00,19.07,19.13,18.98,19.02,1018041.0,19.07,19.13,18.98,19.02,1018041.0
2023-12-21 13:20:00,19.02,19.14,19.0,19.13,643134.0,19.02,19.14,19.0,19.13,643134.0
2023-12-21 13:30:00,19.14,19.18,19.12,19.14,984434.0,19.14,19.18,19.12,19.14,984434.0
2023-12-21 13:40:00,19.14,19.21,19.1,19.2,766565.0,19.14,19.21,19.1,19.2,766565.0
2023-12-21 13:50:00,19.2,19.22,19.17,19.21,476357.0,19.2,19.22,19.17,19.21,476357.0
2023-12-21 14:00:00,19.21,19.25,19.16,19.21,492554.0,19.21,19.25,19.16,19.21,492554.0
2023-12-21 14:10:00,19.22,19.27,19.21,19.25,427247.0,19.22,19.27,19.21,19.25,427247.0
2023-12-21 14:20:00,19.26,19.27,19.16,19.19,852425.0,19.26,19.27,19.16,19.19,852425.0
2023-12-21 14:30:00,19.19,19.24,19.17,19.23,388255.0,19.19,19.24,19.17,19.23,388255.0
2023-12-21 14:40:00,19.23,19.25,19.17,19.18,424007.0,19.23,19.25,19.17,19.18,424007.0
2023-12-21 14:50:00,19.17,19.18,19.05,19.1,686165.0,19.17,19.18,19.05,19.1,686165.0
2023-12-21 15:00:00,19.1,19.11,19.01,19.02,668233.0,19.1,19.11,19.01,19.02,668233.0
2023-12-21 15:10:00,19.02,19.11,19.0,19.09,684578.0,19.02,19.11,19.0,19.09,684578.0
2023-12-21 15:20:00,19.09,19.13,19.0,19.13,1136323.0,19.09,19.13,19.0,19.13,1136323.0
2023-12-21 15:30:00,19.13,19.14,19.08,19.11,738012.0,19.13,19.14,19.08,19.11,738012.0
2023-12-21 15:40:00,19.12,19.14,19.08,19.14,1160376.0,19.12,19.14,19.08,19.14,1160376.0
2023-12-21 15:50:00,19.14,19.21,19.13,19.19,2549653.0,19.14,19.21,19.13,19.19,2549653.0
2023-12-22 09:30:00,19.14,19.61,19.01,19.53,4373429.0,19.14,19.61,19.01,19.53,4373429.0
2023-12-22 09:40:00,19.53,19.72,19.48,19.69,1998523.0,19.53,19.72,19.48,19.69,1998523.0
2023-12-22 09:50:00,19.69,19.74,19.61,19.67,1887742.0,19.69,19.74,19.61,19.67,1887742.0
2023-12-22 10:00:00,19.68,19.72,19.38,19.39,1685135.0,19.68,19.72,19.38,19.39,1685135.0
2023-12-22 10:10:00,19.39,19.42,19.28,19.38,1312764.0,19.39,19.42,19.28,19.38,1312764.0
2023-12-22 10:20:00,19.38,19.38,19.24,19.34,873258.0,19.38,19.38,19.24,19.34,873258.0
2023-12-22 10:30:00,19.34,19.37,19.05,19.07,1377822.0,19.34,19.37,19.05,19.07,1377822.0
2023-12-22 10:40:00,19.06,19.11,18.97,19.03,1432438.0,19.06,19.11,18.97,19.03,1432438.0
2023-12-22 10:50:00,19.03,19.17,19.02,19.1,1067014.0,19.03,19.17,19.02,19.1,1067014.0
2023-12-22 11:00:00,19.09,19.19,19.06,19.09,666980.0,19.09,19.19,19.06,19.09,666980.0
2023-12-22 11:10:00,19.09,19.1,19.03,19.08,526895.0,19.09,19.1,19.03,19.08,526895.0
2023-12-22 11:20:00,19.07,19.09,19.02,19.07,483117.0,19.07,19.09,19.02,19.07,483117.0
2023-12-22 11:30:00,19.07,19.09,18.99,19.05,558761.0,19.07,19.09,18.99,19.05,558761.0
2023-12-22 11:40:00,19.05,19.05,19.0,19.03,508205.0,19.05,19.05,19.0,19.03,508205.0
2023-12-22 11:50:00,19.03,19.16,18.98,19.09,1051399.0,19.03,19.16,18.98,19.09,1051399.0
2023-12-22 12:00:00,19.09,19.12,19.0,19.03,832117.0,19.09,19.12,19.0,19.03,832117.0
2023-12-22 12:10:00,19.02,19.05,19.0,19.01,318259.0,19.02,19.05,19.0,19.01,318259.0
2023-12-22 12:20:00,19.01,19.01,18.94,19.0,714115.0,19.01,19.01,18.94,19.0,714115.0
2023-12-22 12:30:00,18.99,18.99,18.91,18.93,424212.0,18.99,18.99,18.91,18.93,424212.0
2023-12-22 12:40:00,18.93,18.94,18.89,18.91,565299.0,18.93,18.94,18.89,18.91,565299.0
2023-12-22 12:50:00,18.92,18.97,18.89,18.96,442207.0,18.92,18.97,18.89,18.96,442207.0
2023-12-22 13:00:00,18.96,18.98,18.9,18.92,397757.0,18.96,18.98,18.9,18.92,397757.0
2023-12-22 13:10:00,18.92,18.95,18.9,18.95,364892.0,18.92,18.95,18.9,18.95,364892.0
2023-12-22 13:20:00,18.95,18.95,18.81,18.82,672827.0,18.95,18.95,18.81,18.82,672827.0
2023-12-22 13:30:00,18.81,18.87,18.81,18.85,380067.0,18.81,18.87,18.81,18.85,380067.0
2023-12-22 13:40:00,18.85,18.91,18.84,18.89,372242.0,18.85,18.91,18.84,18.89,372242.0
2023-12-22 13:50:00,18.89,18.89,18.83,18.86,618162.0,18.89,18.89,18.83,18.86,618162.0
2023-12-22 14:00:00,18.86,18.87,18.78,18.84,627984.0,18.86,18.87,18.78,18.84,627984.0
2023-12-22 14:10:00,18.83,18.87,18.78,18.82,395947.0,18.83,18.87,18.78,18.82,395947.0
2023-12-22 14:20:00,18.82,18.85,18.72,18.73,640496.0,18.82,18.85,18.72,18.73,640496.0
2023-12-22 14:30:00,18.73,18.79,18.7,18.77,652399.0,18.73,18.79,18.7,18.77,652399.0
2023-12-22 14:40:00,18.78,18.87,18.77,18.86,516074.0,18.78,18.87,18.77,18.86,516074.0
2023-12-22 14:50:00,18.86,18.89,18.86,18.89,346606.0,18.86,18.89,18.86,18.89,346606.0
2023-12-22 15:00:00,18.89,18.9,18.85,18.89,417309.0,18.89,18.9,18.85,18.89,417309.0
2023-12-22 15:10:00,18.89,18.94,18.88,18.94,453412.0,18.89,18.94,18.88,18.94,453412.0
2023-12-22 15:20:00,18.93,18.94,18.89,18.93,697601.0,18.93,18.94,18.89,18.93,697601.0
2023-12-22 15:30:00,18.93,18.94,18.89,18.92,616494.0,18.93,18.94,18.89,18.92,616494.0
2023-12-22 15:40:00,18.91,18.93,18.89,18.91,567902.0,18.91,18.93,18.89,18.91,567902.0
2023-12-22 15:50:00,18.91,18.94,18.9,18.94,1763742.0,18.91,18.94,18.9,18.94,1763742.0
2023-12-26 09:30:00,18.79,18.86,18.47,18.54,2281212.0,18.79,18.86,18.47,18.54,2281212.0
2023-12-26 09:40:00,18.54,18.61,18.44,18.51,1033278.0,18.54,18.61,18.44,18.51,1033278.0
2023-12-26 09:50:00,18.51,18.59,18.49,18.51,862910.0,18.51,18.59,18.49,18.51,862910.0
2023-12-26 10:00:00,18.51,18.66,18.46,18.65,767620.0,18.51,18.66,18.46,18.65,767620.0
2023-12-26 10:10:00,18.65,18.7,18.6,18.61,939396.0,18.65,18.7,18.6,18.61,939396.0
2023-12-26 10:20:00,18.6,18.61,18.47,18.5,598497.0,18.6,18.61,18.47,18.5,598497.0
2023-12-26 10:30:00,18.49,18.5,18.44,18.46,739295.0,18.49,18.5,18.44,18.46,739295.0
2023-12-26 10:40:00,18.46,18.47,18.4,18.44,807542.0,18.46,18.47,18.4,18.44,807542.0
2023-12-26 10:50:00,18.44,18.5,18.39,18.41,933903.0,18.44,18.5,18.39,18.41,933903.0
2023-12-26 11:00:00,18.41,18.43,18.36,18.39,506717.0,18.41,18.43,18.36,18.39,506717.0
2023-12-26 11:10:00,18.4,18.47,18.39,18.44,599039.0,18.4,18.47,18.39,18.44,599039.0
2023-12-26 11:20:00,18.44,18.46,18.38,18.42,381655.0,18.44,18.46,18.38,18.42,381655.0
2023-12-26 11:30:00,18.41,18.44,18.37,18.39,445644.0,18.41,18.44,18.37,18.39,445644.0
2023-12-26 11:40:00,18.39,18.47,18.36,18.46,971525.0,18.39,18.47,18.36,18.46,971525.0
2023-12-26 11:50:00,18.45,18.48,18.43,18.48,252831.0,18.45,18.48,18.43,18.48,252831.0
2023-12-26 12:00:00,18.47,18.48,18.43,18.47,306305.0,18.47,18.48,18.43,18.47,306305.0
2023-12-26 12:10:00,18.48,18.49,18.46,18.47,344885.0,18.48,18.49,18.46,18.47,344885.0
2023-12-26 12:20:00,18.47,18.48,18.42,18.44,405164.0,18.47,18.48,18.42,18.44,405164.0
2023-12-26 12:30:00,18.44,18.48,18.44,18.46,295386.0,18.44,18.48,18.44,18.46,295386.0
2023-12-26 12:40:00,18.46,18.52,18.45,18.51,438430.0,18.46,18.52,18.45,18.51,438430.0
2023-12-26 12:50:00,18.51,18.53,18.49,18.53,370266.0,18.51,18.53,18.49,18.53,370266.0
2023-12-26 13:00:00,18.53,18.62,18.51,18.59,562459.0,18.53,18.62,18.51,18.59,562459.0
2023-12-26 13:10:00,18.6,18.62,18.56,18.62,388706.0,18.6,18.62,18.56,18.62,388706.0
2023-12-26 13:20:00,18.62,18.62,18.56,18.56,318957.0,18.62,18.62,18.56,18.56,318957.0
2023-12-26 13:30:00,18.56,18.59,18.55,18.56,411694.0,18.56,18.59,18.55,18.56,411694.0
2023-12-26 13:40:00,18.57,18.57,18.53,18.55,207274.0,18.57,18.57,18.53,18.55,207274.0
2023-12-26 13:50:00,18.55,18.57,18.52,18.56,393181.0,18.55,18.57,18.52,18.56,393181.0
2023-12-26 14:00:00,18.57,18.57,18.51,18.53,426875.0,18.57,18.57,18.51,18.53,426875.0
2023-12-26 14:10:00,18.53,18.55,18.49,18.5,573017.0,18.53,18.55,18.49,18.5,573017.0
2023-12-26 14:20:00,18.49,18.56,18.48,18.55,427899.0,18.49,18.56,18.48,18.55,427899.0
2023-12-26 14:30:00,18.55,18.55,18.52,18.54,223107.0,18.55,18.55,18.52,18.54,223107.0
2023-12-26 14:40:00,18.54,18.54,18.51,18.53,256599.0,18.54,18.54,18.51,18.53,256599.0
2023-12-26 14:50:00,18.53,18.55,18.48,18.51,474151.0,18.53,18.55,18.48,18.51,474151.0
2023-12-26 15:00:00,18.51,18.56,18.49,18.55,592233.0,18.51,18.56,18.49,18.55,592233.0
2023-12-26 15:10:00,18.55,18.56,18.51,18.55,512909.0,18.55,18.56,18.51,18.55,512909.0
2023-12-26 15:20:00,18.56,18.58,18.53,18.57,415243.0,18.56,18.58,18.53,18.57,415243.0
2023-12-26 15:30:00,18.57,18.59,18.53,18.56,660884.0,18.57,18.59,18.53,18.56,660884.0
2023-12-26 15:40:00,18.57,18.6,18.56,18.58,826239.0,18.57,18.6,18.56,18.58,826239.0
2023-12-26 15:50:00,18.58,18.62,18.56,18.61,1475134.0,18.58,18.62,18.56,18.61,1475134.0
2023-12-27 09:30:00,18.4,18.61,18.33,18.5,1741739.0,18.4,18.61,18.33,18.5,1741739.0
2023-12-27 09:40:00,18.5,18.51,18.31,18.33,855794.0,18.5,18.51,18.31,18.33,855794.0
2023-12-27 09:50:00,18.33,18.33,18.24,18.32,1050094.0,18.33,18.33,18.24,18.32,1050094.0
2023-12-27 10:00:00,18.32,18.41,18.31,18.39,738725.0,18.32,18.41,18.31,18.39,738725.0
2023-12-27 10:10:00,18.39,18.41,18.34,18.39,425458.0,18.39,18.41,18.34,18.39,425458.0
2023-12-27 10:20:00,18.39,18.41,18.32,18.39,519605.0,18.39,18.41,18.32,18.39,519605.0
2023-12-27 10:30:00,18.39,18.4,18.29,18.3,465679.0,18.39,18.4,18.29,18.3,465679.0
2023-12-27 10:40:00,18.3,18.32,18.21,18.21,910233.0,18.3,18.32,18.21,18.21,910233.0
2023-12-27 10:50:00,18.21,18.26,18.2,18.22,772915.0,18.21,18.26,18.2,18.22,772915.0
2023-12-27 11:00:00,18.23,18.26,18.2,18.22,623869.0,18.23,18.26,18.2,18.22,623869.0
2023-12-27 11:10:00,18.21,18.24,18.2,18.23,440664.0,18.21,18.24,18.2,18.23,440664.0
2023-12-27 11:20:00,18.23,18.3,18.23,18.29,413127.0,18.23,18.3,18.23,18.29,413127.0
2023-12-27 11:30:00,18.29,18.34,18.28,18.34,515096.0,18.29,18.34,18.28,18.34,515096.0
2023-12-27 11:40:00,18.34,18.38,18.33,18.33,325299.0,18.34,18.38,18.33,18.33,325299.0
2023-12-27 11:50:00,18.34,18.37,18.32,18.37,372925.0,18.34,18.37,18.32,18.37,372925.0
2023-12-27 12:00:00,18.36,18.38,18.34,18.36,326824.0,18.36,18.38,18.34,18.36,326824.0
2023-12-27 12:10:00,18.36,18.38,18.33,18.37,316027.0,18.36,18.38,18.33,18.37,316027.0
2023-12-27 12:20:00,18.38,18.4,18.36,18.4,166993.0,18.38,18.4,18.36,18.4,166993.0
2023-12-27 12:30:00,18.4,18.43,18.38,18.4,344150.0,18.4,18.43,18.38,18.4,344150.0
2023-12-27 12:40:00,18.4,18.4,18.35,18.37,249358.0,18.4,18.4,18.35,18.37,249358.0
2023-12-27 12:50:00,18.37,18.44,18.37,18.44,324678.0,18.37,18.44,18.37,18.44,324678.0
2023-12-27 13:00:00,18.44,18.49,18.42,18.46,738552.0,18.44,18.49,18.42,18.46,738552.0
2023-12-27 13:10:00,18.46,18.49,18.43,18.45,357568.0,18.46,18.49,18.43,18.45,357568.0
2023-12-27 13:20:00,18.44,18.48,18.42,18.45,492983.0,18.44,18.48,18.42,18.45,492983.0
2023-12-27 13:30:00,18.45,18.47,18.41,18.44,430324.0,18.45,18.47,18.41,18.44,430324.0
2023-12-27 13:40:00,18.44,18.45,18.39,18.41,483204.0,18.44,18.45,18.39,18.41,483204.0
2023-12-27 13:50:00,18.41,18.42,18.36,18.37,457021.0,18.41,18.42,18.36,18.37,457021.0
2023-12-27 14:00:00,18.37,18.38,18.32,18.38,426736.0,18.37,18.38,18.32,18.38,426736.0
2023-12-27 14:10:00,18.37,18.41,18.35,18.4,254111.0,18.37,18.41,18.35,18.4,254111.0
2023-12-27 14:20:00,18.4,18.44,18.39,18.43,281930.0,18.4,18.44,18.39,18.43,281930.0
2023-12-27 14:30:00,18.44,18.45,18.42,18.43,378700.0,18.44,18.45,18.42,18.43,378700.0
2023-12-27 14:40:00,18.43,18.45,18.41,18.44,222269.0,18.43,18.45,18.41,18.44,222269.0
2023-12-27 14:50:00,18.45,18.48,18.43,18.46,226129.0,18.45,18.48,18.43,18.46,226129.0
2023-12-27 15:00:00,18.46,18.49,18.44,18.47,510708.0,18.46,18.49,18.44,18.47,510708.0
2023-12-27 15:10:00,18.47,18.49,18.46,18.48,278055.0,18.47,18.49,18.46,18.48,278055.0
2023-12-27 15:20:00,18.48,18.49,18.45,18.47,233464.0,18.48,18.49,18.45,18.47,233464.0
2023-12-27 15:30:00,18.47,18.54,18.44,18.5,794564.0,18.47,18.54,18.44,18.5,794564.0
2023-12-27 15:40:00,18.5,18.51,18.47,18.49,783727.0,18.5,18.51,18.47,18.49,783727.0
2023-12-27 15:50:00,18.48,18.56,18.48,18.56,1960546.0,18.48,18.56,18.48,18.56,1960546.0
2023-12-28 09:30:00,18.62,18.75,18.57,18.73,1481912.0,18.62,18.75,18.57,18.73,1481912.0
2023-12-28 09:40:00,18.73,18.75,18.61,18.62,611889.0,18.73,18.75,18.61,18.62,611889.0
2023-12-28 09:50:00,18.62,18.74,18.6,18.73,443787.0,18.62,18.74,18.6,18.73,443787.0
2023-12-28 10:00:00,18.73,18.74,18.67,18.73,437454.0,18.73,18.74,18.67,18.73,437454.0
2023-12-28 10:10:00,18.73,18.75,18.67,18.73,515446.0,18.73,18.75,18.67,18.73,515446.0
2023-12-28 10:20:00,18.73,18.76,18.69,18.75,530202.0,18.73,18.76,18.69,18.75,530202.0
2023-12-28 10:30:00,18.74,18.75,18.66,18.66,381699.0,18.74,18.75,18.66,18.66,381699.0
2023-12-28 10:40:00,18.66,18.69,18.64,18.69,553387.0,18.66,18.69,18.64,18.69,553387.0
2023-12-28 10:50:00,18.68,18.69,18.6,18.62,475325.0,18.68,18.69,18.6,18.62,475325.0
2023-12-28 11:00:00,18.62,18.64,18.54,18.63,693984.0,18.62,18.64,18.54,18.63,693984.0
2023-12-28 11:10:00,18.63,18.69,18.63,18.65,537575.0,18.63,18.69,18.63,18.65,537575.0
2023-12-28 11:20:00,18.66,18.68,18.64,18.66,334285.0,18.66,18.68,18.64,18.66,334285.0
2023-12-28 11:30:00,18.66,18.68,18.64,18.66,258124.0,18.66,18.68,18.64,18.66,258124.0
2023-12-28 11:40:00,18.66,18.68,18.63,18.64,217283.0,18.66,18.68,18.63,18.64,217283.0
2023-12-28 11:50:00,18.64,18.64,18.61,18.63,294831.0,18.64,18.64,18.61,18.63,294831.0
2023-12-28 12:00:00,18.64,18.65,18.58,18.58,432418.0,18.64,18.65,18.58,18.58,432418.0
2023-12-28 12:10:00,18.58,18.62,18.56,18.62,318294.0,18.58,18.62,18.56,18.62,318294.0
2023-12-28 12:20:00,18.61,18.62,18.58,18.58,214262.0,18.61,18.62,18.58,18.58,214262.0
2023-12-28 12:30:00,18.58,18.61,18.58,18.59,177008.0,18.58,18.61,18.58,18.59,177008.0
2023-12-28 12:40:00,18.6,18.61,18.56,18.57,180278.0,18.6,18.61,18.56,18.57,180278.0
2023-12-28 12:50:00,18.57,18.62,18.56,18.62,259206.0,18.57,18.62,18.56,18.62,259206.0
2023-12-28 13:00:00,18.62,18.63,18.56,18.62,363356.0,18.62,18.63,18.56,18.62,363356.0
2023-12-28 13:10:00,18.62,18.64,18.6,18.63,354675.0,18.62,18.64,18.6,18.63,354675.0
2023-12-28 13:20:00,18.63,18.66,18.62,18.64,272128.0,18.63,18.66,18.62,18.64,272128.0
2023-12-28 13:30:00,18.64,18.66,18.62,18.63,210467.0,18.64,18.66,18.62,18.63,210467.0
2023-12-28 13:40:00,18.62,18.63,18.6,18.61,263700.0,18.62,18.63,18.6,18.61,263700.0
2023-12-28 13:50:00,18.6,18.64,18.6,18.62,204580.0,18.6,18.64,18.6,18.62,204580.0
2023-12-28 14:00:00,18.63,18.65,18.61,18.63,218595.0,18.63,18.65,18.61,18.63,218595.0
2023-12-28 14:10:00,18.63,18.64,18.62,18.63,66167.0,18.63,18.64,18.62,18.63,66167.0
2023-12-28 14:20:00,18.63,18.66,18.62,18.64,320622.0,18.63,18.66,18.62,18.64,320622.0
2023-12-28 14:30:00,18.65,18.67,18.63,18.66,207524.0,18.65,18.67,18.63,18.66,207524.0
2023-12-28 14:40:00,18.66,18.67,18.63,18.64,173431.0,18.66,18.67,18.63,18.64,173431.0
2023-12-28 14:50:00,18.64,18.66,18.61,18.62,198543.0,18.64,18.66,18.61,18.62,198543.0
2023-12-28 15:00:00,18.61,18.62,18.58,18.59,262143.0,18.61,18.62,18.58,18.59,262143.0
2023-12-28 15:10:00,18.6,18.6,18.55,18.6,264271.0,18.6,18.6,18.55,18.6,264271.0
2023-12-28 15:20:00,18.6,18.6,18.57,18.59,206194.0,18.6,18.6,18.57,18.59,206194.0
2023-12-28 15:30:00,18.6,18.63,18.59,18.6,447905.0,18.6,18.63,18.59,18.6,447905.0
2023-12-28 15:40:00,18.61,18.65,18.6,18.65,445895.0,18.61,18.65,18.6,18.65,445895.0
2023-12-28 15:50:00,18.64,18.69,18.63,18.68,1423868.0,18.64,18.69,18.63,18.68,1423868.0
2023-12-29 09:30:00,18.64,18.75,18.53,18.7,747736.0,18.64,18.75,18.53,18.7,747736.0
2023-12-29 09:40:00,18.69,18.84,18.67,18.83,902417.0,18.69,18.84,18.67,18.83,902417.0
2023-12-29 09:50:00,18.83,18.88,18.76,18.87,722681.0,18.83,18.88,18.76,18.87,722681.0
2023-12-29 10:00:00,18.88,18.88,18.78,18.79,987948.0,18.88,18.88,18.78,18.79,987948.0
2023-12-29 10:10:00,18.79,18.84,18.75,18.79,635012.0,18.79,18.84,18.75,18.79,635012.0
2023-12-29 10:20:00,18.8,18.86,18.74,18.84,632418.0,18.8,18.86,18.74,18.84,632418.0
2023-12-29 10:30:00,18.85,18.85,18.76,18.79,712679.0,18.85,18.85,18.76,18.79,712679.0
2023-12-29 10:40:00,18.79,18.8,18.7,18.73,637572.0,18.79,18.8,18.7,18.73,637572.0
2023-12-29 10:50:00,18.73,18.74,18.59,18.61,930321.0,18.73,18.74,18.59,18.61,930321.0
2023-12-29 11:00:00,18.61,18.64,18.57,18.63,480826.0,18.61,18.64,18.57,18.63,480826.0
2023-12-29 11:10:00,18.64,18.7,18.61,18.7,497848.0,18.64,18.7,18.61,18.7,497848.0
2023-12-29 11:20:00,18.69,18.74,18.65,18.66,826126.0,18.69,18.74,18.65,18.66,826126.0
2023-12-29 11:30:00,18.66,18.72,18.64,18.71,519113.0,18.66,18.72,18.64,18.71,519113.0
2023-12-29 11:40:00,18.71,18.79,18.71,18.78,598301.0,18.71,18.79,18.71,18.78,598301.0
2023-12-29 11:50:00,18.78,18.81,18.76,18.8,564237.0,18.78,18.81,18.76,18.8,564237.0
2023-12-29 12:00:00,18.8,18.82,18.73,18.73,494603.0,18.8,18.82,18.73,18.73,494603.0
2023-12-29 12:10:00,18.73,18.75,18.7,18.73,401987.0,18.73,18.75,18.7,18.73,401987.0
2023-12-29 12:20:00,18.72,18.75,18.7,18.73,451146.0,18.72,18.75,18.7,18.73,451146.0
2023-12-29 12:30:00,18.73,18.77,18.72,18.76,294759.0,18.73,18.77,18.72,18.76,294759.0
2023-12-29 12:40:00,18.76,18.8,18.75,18.78,434015.0,18.76,18.8,18.75,18.78,434015.0
2023-12-29 12:50:00,18.77,18.8,18.76,18.78,397210.0,18.77,18.8,18.76,18.78,397210.0
2023-12-29 13:00:00,18.78,18.78,18.73,18.76,297401.0,18.78,18.78,18.73,18.76,297401.0
2023-12-29 13:10:00,18.76,18.79,18.75,18.77,307737.0,18.76,18.79,18.75,18.77,307737.0
2023-12-29 13:20:00,18.77,18.77,18.73,18.74,153716.0,18.77,18.77,18.73,18.74,153716.0
2023-12-29 13:30:00,18.75,18.76,18.73,18.75,228148.0,18.75,18.76,18.73,18.75,228148.0
2023-12-29 13:40:00,18.74,18.79,18.73,18.78,229407.0,18.74,18.79,18.73,18.78,229407.0
2023-12-29 13:50:00,18.78,18.79,18.71,18.71,357636.0,18.78,18.79,18.71,18.71,357636.0
2023-12-29 14:00:00,18.72,18.73,18.69,18.7,188467.0,18.72,18.73,18.69,18.7,188467.0
2023-12-29 14:10:00,18.7,18.72,18.68,18.71,193028.0,18.7,18.72,18.68,18.71,193028.0
2023-12-29 14:20:00,18.71,18.73,18.7,18.71,435100.0,18.71,18.73,18.7,18.71,435100.0
2023-12-29 14:30:00,18.71,18.75,18.71,18.73,204971.0,18.71,18.75,18.71,18.73,204971.0
2023-12-29 14:40:00,18.73,18.75,18.72,18.74,224523.0,18.73,18.75,18.72,18.74,224523.0
2023-12-29 14:50:00,18.73,18.77,18.73,18.76,291364.0,18.73,18.77,18.73,18.76,291364.0
2023-12-29 15:00:00,18.76,18.77,18.7,18.71,342722.0,18.76,18.77,18.7,18.71,342722.0
2023-12-29 15:10:00,18.7,18.72,18.69,18.7,447650.0,18.7,18.72,18.69,18.7,447650.0
2023-12-29 15:20:00,18.7,18.7,18.66,18.69,812794.0,18.7,18.7,18.66,18.69,812794.0
2023-12-29 15:30:00,18.69,18.7,18.61,18.63,865794.0,18.69,18.7,18.61,18.63,865794.0
2023-12-29 15:40:00,18.63,18.63,18.58,18.6,517455.0,18.63,18.63,18.58,18.6,517455.0
2023-12-29 15:50:00,18.59,18.59,18.53,18.55,2202065.0,18.59,18.59,18.53,18.55,2202065.0
2024-01-02 09:30:00,18.31,18.34,18.07,18.1,1896345.0,18.31,18.34,18.07,18.1,1896345.0
2024-01-02 09:40:00,18.1,18.17,17.96,17.96,1736379.0,18.1,18.17,17.96,17.96,1736379.0
2024-01-02 09:50:00,17.96,18.05,17.88,17.98,1400177.0,17.96,18.05,17.88,17.98,1400177.0
2024-01-02 10:00:00,17.98,18.01,17.85,17.95,1145697.0,17.98,18.01,17.85,17.95,1145697.0
2024-01-02 10:10:00,17.95,17.97,17.87,17.94,735957.0,17.95,17.97,17.87,17.94,735957.0
2024-01-02 10:20:00,17.94,18.01,17.86,17.91,1029966.0,17.94,18.01,17.86,17.91,1029966.0
2024-01-02 10:30:00,17.91,17.92,17.73,17.77,1114049.0,17.91,17.92,17.73,17.77,1114049.0
2024-01-02 10:40:00,17.76,17.86,17.75,17.8,794279.0,17.76,17.86,17.75,17.8,794279.0
2024-01-02 10:50:00,17.8,17.83,17.67,17.69,1355384.0,17.8,17.83,17.67,17.69,1355384.0
2024-01-02 11:00:00,17.7,17.73,17.61,17.7,1061807.0,17.7,17.73,17.61,17.7,1061807.0
2024-01-02 11:10:00,17.7,17.7,17.56,17.64,998444.0,17.7,17.7,17.56,17.64,998444.0
2024-01-02 11:20:00,17.64,17.67,17.52,17.66,972067.0,17.64,17.67,17.52,17.66,972067.0
2024-01-02 11:30:00,17.66,17.73,17.62,17.68,657809.0,17.66,17.73,17.62,17.68,657809.0
2024-01-02 11:40:00,17.68,17.78,17.66,17.76,471129.0,17.68,17.78,17.66,17.76,471129.0
2024-01-02 11:50:00,17.75,17.8,17.72,17.8,367329.0,17.75,17.8,17.72,17.8,367329.0
2024-01-02 12:00:00,17.79,17.81,17.76,17.8,392351.0,17.79,17.81,17.76,17.8,392351.0
2024-01-02 12:10:00,17.8,17.84,17.76,17.76,442161.0,17.8,17.84,17.76,17.76,442161.0
2024-01-02 12:20:00,17.76,17.8,17.73,17.74,382091.0,17.76,17.8,17.73,17.74,382091.0
2024-01-02 12:30:00,17.75,17.8,17.74,17.76,440058.0,17.75,17.8,17.74,17.76,440058.0
2024-01-02 12:40:00,17.76,17.79,17.71,17.72,445868.0,17.76,17.79,17.71,17.72,445868.0
2024-01-02 12:50:00,17.73,17.75,17.7,17.73,276377.0,17.73,17.75,17.7,17.73,276377.0
2024-01-02 13:00:00,17.72,17.73,17.61,17.63,635313.0,17.72,17.73,17.61,17.63,635313.0
2024-01-02 13:10:00,17.63,17.69,17.61,17.69,388438.0,17.63,17.69,17.61,17.69,388438.0
2024-01-02 13:20:00,17.69,17.69,17.62,17.66,484334.0,17.69,17.69,17.62,17.66,484334.0
2024-01-02 13:30:00,17.66,17.69,17.62,17.63,249005.0,17.66,17.69,17.62,17.63,249005.0
2024-01-02 13:40:00,17.63,17.63,17.56,17.59,693023.0,17.63,17.63,17.56,17.59,693023.0
2024-01-02 13:50:00,17.58,17.59,17.5,17.53,689678.0,17.58,17.59,17.5,17.53,689678.0
2024-01-02 14:00:00,17.53,17.53,17.37,17.41,1213255.0,17.53,17.53,17.37,17.41,1213255.0
2024-01-02 14:10:00,17.41,17.48,17.4,17.43,860093.0,17.41,17.48,17.4,17.43,860093.0
2024-01-02 14:20:00,17.42,17.43,17.35,17.41,560723.0,17.42,17.43,17.35,17.41,560723.0
2024-01-02 14:30:00,17.41,17.41,17.33,17.34,669944.0,17.41,17.41,17.33,17.34,669944.0
2024-01-02 14:40:00,17.34,17.37,17.32,17.35,534360.0,17.34,17.37,17.32,17.35,534360.0
2024-01-02 14:50:00,17.35,17.36,17.3,17.34,483444.0,17.35,17.36,17.3,17.34,483444.0
2024-01-02 15:00:00,17.33,17.34,17.25,17.34,723103.0,17.33,17.34,17.25,17.34,723103.0
2024-01-02 15:10:00,17.34,17.38,17.3,17.38,578369.0,17.34,17.38,17.3,17.38,578369.0
2024-01-02 15:20:00,17.38,17.38,17.31,17.34,598405.0,17.38,17.38,17.31,17.34,598405.0
2024-01-02 15:30:00,17.35,17.35,17.21,17.25,970806.0,17.35,17.35,17.21,17.25,970806.0
2024-01-02 15:40:00,17.25,17.27,17.21,17.24,1163869.0,17.25,17.27,17.21,17.24,1163869.0
2024-01-02 15:50:00,17.24,17.32,17.24,17.29,2245322.0,17.24,17.32,17.24,17.29,2245322.0
2024-01-03 09:30:00,16.76,16.81,16.63,16.72,3043398.0,16.76,16.81,16.63,16.72,3043398.0
2024-01-03 09:40:00,16.73,16.9,16.7,16.79,1693317.0,16.73,16.9,16.7,16.79,1693317.0
2024-01-03 09:50:00,16.79,16.89,16.64,16.65,990317.0,16.79,16.89,16.64,16.65,990317.0
2024-01-03 10:00:00,16.64,16.72,16.55,16.61,1746808.0,16.64,16.72,16.55,16.61,1746808.0
2024-01-03 10:10:00,16.6,16.66,16.45,16.46,1867495.0,16.6,16.66,16.45,16.46,1867495.0
2024-01-03 10:20:00,16.46,16.5,16.33,16.41,2730893.0,16.46,16.5,16.33,16.41,2730893.0
2024-01-03 10:30:00,16.41,16.47,16.3,16.3,1270150.0,16.41,16.47,16.3,16.3,1270150.0
2024-01-03 10:40:00,16.3,16.45,16.3,16.45,1546691.0,16.3,16.45,16.3,16.45,1546691.0
2024-01-03 10:50:00,16.44,16.54,16.44,16.49,1335388.0,16.44,16.54,16.44,16.49,1335388.0
2024-01-03 11:00:00,16.5,16.53,16.44,16.44,832415.0,16.5,16.53,16.44,16.44,832415.0
2024-01-03 11:10:00,16.45,16.48,16.41,16.43,763443.0,16.45,16.48,16.41,16.43,763443.0
2024-01-03 11:20:00,16.43,16.51,16.41,16.51,778299.0,16.43,16.51,16.41,16.51,778299.0
2024-01-03 11:30:00,16.5,16.58,16.41,16.43,1134826.0,16.5,16.58,16.41,16.43,1134826.0
2024-01-03 11:40:00,16.43,16.47,16.38,16.39,1085029.0,16.43,16.47,16.38,16.39,1085029.0
2024-01-03 11:50:00,16.39,16.41,16.3,16.31,1131206.0,16.39,16.41,16.3,16.31,1131206.0
2024-01-03 12:00:00,16.31,16.33,16.26,16.33,685254.0,16.31,16.33,16.26,16.33,685254.0
2024-01-03 12:10:00,16.32,16.41,16.31,16.39,786254.0,16.32,16.41,16.31,16.39,786254.0
2024-01-03 12:20:00,16.39,16.48,16.36,16.46,626777.0,16.39,16.48,16.36,16.46,626777.0
2024-01-03 12:30:00,16.45,16.46,16.41,16.45,436814.0,16.45,16.46,16.41,16.45,436814.0
2024-01-03 12:40:00,16.45,16.47,16.43,16.44,447111.0,16.45,16.47,16.43,16.44,447111.0
2024-01-03 12:50:00,16.44,16.49,16.41,16.48,670429.0,16.44,16.49,16.41,16.48,670429.0
2024-01-03 13:00:00,16.48,16.54,16.47,16.54,768619.0,16.48,16.54,16.47,16.54,768619.0
2024-01-03 13:10:00,16.54,16.59,16.53,16.57,773505.0,16.54,16.59,16.53,16.57,773505.0
2024-01-03 13:20:00,16.56,16.57,16.5,16.51,494304.0,16.56,16.57,16.5,16.51,494304.0
2024-01-03 13:30:00,16.52,16.52,16.47,16.48,449224.0,16.52,16.52,16.47,16.48,449224.0
2024-01-03 13:40:00,16.48,16.48,16.43,16.46,485532.0,16.48,16.48,16.43,16.46,485532.0
2024-01-03 13:50:00,16.46,16.51,16.46,16.51,390530.0,16.46,16.51,16.46,16.51,390530.0
2024-01-03 14:00:00,16.51,16.53,16.41,16.46,518085.0,16.51,16.53,16.41,16.46,518085.0
2024-01-03 14:10:00,16.46,16.5,16.41,16.48,394296.0,16.46,16.5,16.41,16.48,394296.0
2024-01-03 14:20:00,16.49,16.58,16.46,16.57,588259.0,16.49,16.58,16.46,16.57,588259.0
2024-01-03 14:30:00,16.57,16.59,16.48,16.49,385509.0,16.57,16.59,16.48,16.49,385509.0
2024-01-03 14:40:00,16.5,16.55,16.48,16.5,367541.0,16.5,16.55,16.48,16.5,367541.0
2024-01-03 14:50:00,16.49,16.51,16.46,16.46,559657.0,16.49,16.51,16.46,16.46,559657.0
2024-01-03 15:00:00,16.47,16.48,16.39,16.41,564277.0,16.47,16.48,16.39,16.41,564277.0
2024-01-03 15:10:00,16.41,16.42,16.33,16.38,760669.0,16.41,16.42,16.33,16.38,760669.0
2024-01-03 15:20:00,16.38,16.39,16.34,16.37,541494.0,16.38,16.39,16.34,16.37,541494.0
2024-01-03 15:30:00,16.38,16.43,16.37,16.39,776999.0,16.38,16.43,16.37,16.39,776999.0
2024-01-03 15:40:00,16.38,16.41,16.31,16.32,970796.0,16.38,16.41,16.31,16.32,970796.0
2024-01-03 15:50:00,16.32,16.37,16.28,16.34,2651314.0,16.32,16.37,16.28,16.34,2651314.0
2024-01-04 09:30:00,16.35,16.5,16.3,16.39,1260884.0,16.35,16.5,16.3,16.39,1260884.0
2024-01-04 09:40:00,16.39,16.57,16.39,16.48,1319200.0,16.39,16.57,16.39,16.48,1319200.0
2024-01-04 09:50:00,16.48,16.65,16.44,16.58,1090304.0,16.48,16.65,16.44,16.58,1090304.0
2024-01-04 10:00:00,16.57,16.77,16.56,16.76,1676554.0,16.57,16.77,16.56,16.76,1676554.0
2024-01-04 10:10:00,16.76,17.0,16.72,16.93,1547048.0,16.76,17.0,16.72,16.93,1547048.0
2024-01-04 10:20:00,16.93,16.95,16.74,16.74,1152132.0,16.93,16.95,16.74,16.74,1152132.0
2024-01-04 10:30:00,16.73,16.85,16.71,16.8,996677.0,16.73,16.85,16.71,16.8,996677.0
2024-01-04 10:40:00,16.8,16.92,16.76,16.86,816935.0,16.8,16.92,16.76,16.86,816935.0
2024-01-04 10:50:00,16.85,16.87,16.81,16.87,511706.0,16.85,16.87,16.81,16.87,511706.0
2024-01-04 11:00:00,16.87,16.94,16.85,16.87,708243.0,16.87,16.94,16.85,16.87,708243.0
2024-01-04 11:10:00,16.87,16.92,16.82,16.85,819329.0,16.87,16.92,16.82,16.85,819329.0
2024-01-04 11:20:00,16.85,16.94,16.83,16.92,698340.0,16.85,16.94,16.83,16.92,698340.0
2024-01-04 11:30:00,16.93,16.98,16.9,16.96,726907.0,16.93,16.98,16.9,16.96,726907.0
2024-01-04 11:40:00,16.97,16.97,16.9,16.94,878795.0,16.97,16.97,16.9,16.94,878795.0
2024-01-04 11:50:00,16.95,16.95,16.86,16.94,540574.0,16.95,16.95,16.86,16.94,540574.0
2024-01-04 12:00:00,16.93,16.94,16.87,16.91,327315.0,16.93,16.94,16.87,16.91,327315.0
2024-01-04 12:10:00,16.91,16.98,16.91,16.95,362538.0,16.91,16.98,16.91,16.95,362538.0
2024-01-04 12:20:00,16.95,16.97,16.9,16.94,484593.0,16.95,16.97,16.9,16.94,484593.0
2024-01-04 12:30:00,16.94,16.95,16.88,16.91,367566.0,16.94,16.95,16.88,16.91,367566.0
2024-01-04 12:40:00,16.91,16.91,16.84,16.91,495442.0,16.91,16.91,16.84,16.91,495442.0
2024-01-04 12:50:00,16.91,16.98,16.88,16.97,410316.0,16.91,16.98,16.88,16.97,410316.0
2024-01-04 13:00:00,16.96,17.08,16.96,17.03,1215681.0,16.96,17.08,16.96,17.03,1215681.0
2024-01-04 13:10:00,17.02,17.1,17.01,17.05,810811.0,17.02,17.1,17.01,17.05,810811.0
2024-01-04 13:20:00,17.05,17.09,16.99,17.0,634330.0,17.05,17.09,16.99,17.0,634330.0
2024-01-04 13:30:00,17.0,17.03,16.94,16.96,385387.0,17.0,17.03,16.94,16.96,385387.0
2024-01-04 13:40:00,16.96,16.97,16.88,16.89,278468.0,16.96,16.97,16.88,16.89,278468.0
2024-01-04 13:50:00,16.89,16.9,16.85,16.88,491038.0,16.89,16.9,16.85,16.88,491038.0
2024-01-04 14:00:00,16.88,16.88,16.82,16.87,386136.0,16.88,16.88,16.82,16.87,386136.0
2024-01-04 14:10:00,16.86,16.88,16.84,16.86,433977.0,16.86,16.88,16.84,16.86,433977.0
2024-01-04 14:20:00,16.85,16.86,16.77,16.8,619016.0,16.85,16.86,16.77,16.8,619016.0
2024-01-04 14:30:00,16.79,16.81,16.76,16.77,331315.0,16.79,16.81,16.76,16.77,331315.0
2024-01-04 14:40:00,16.77,16.8,16.74,16.79,400029.0,16.77,16.8,16.74,16.79,400029.0
2024-01-04 14:50:00,16.79,16.87,16.79,16.84,1066337.0,16.79,16.87,16.79,16.84,1066337.0
2024-01-04 15:00:00,16.84,16.85,16.81,16.84,337370.0,16.84,16.85,16.81,16.84,337370.0
2024-01-04 15:10:00,16.84,16.85,16.75,16.78,354998.0,16.84,16.85,16.75,16.78,354998.0
2024-01-04 15:20:00,16.77,16.81,16.76,16.81,330298.0,16.77,16.81,16.76,16.81,330298.0
2024-01-04 15:30:00,16.81,16.83,16.78,16.81,587839.0,16.81,16.83,16.78,16.81,587839.0
2024-01-04 15:40:00,16.82,16.82,16.78,16.8,501136.0,16.82,16.82,16.78,16.8,501136.0
2024-01-04 15:50:00,16.8,16.86,16.77,16.86,2403462.0,16.8,16.86,16.77,16.86,2403462.0
2024-01-05 09:30:00,16.9,17.19,16.85,17.16,2492286.0,16.9,17.19,16.85,17.16,2492286.0
2024-01-05 09:40:00,17.16,17.21,17.07,17.17,1230651.0,17.16,17.21,17.07,17.17,1230651.0
2024-01-05 09:50:00,17.17,17.29,17.16,17.28,1059837.0,17.17,17.29,17.16,17.28,1059837.0
2024-01-05 10:00:00,17.28,17.56,17.28,17.5,1787717.0,17.28,17.56,17.28,17.5,1787717.0
2024-01-05 10:10:00,17.51,17.55,17.43,17.46,1040193.0,17.51,17.55,17.43,17.46,1040193.0
2024-01-05 10:20:00,17.45,17.56,17.34,17.37,1952941.0,17.45,17.56,17.34,17.37,1952941.0
2024-01-05 10:30:00,17.37,17.44,17.35,17.39,704486.0,17.37,17.44,17.35,17.39,704486.0
2024-01-05 10:40:00,17.4,17.45,17.38,17.39,536432.0,17.4,17.45,17.38,17.39,536432.0
2024-01-05 10:50:00,17.39,17.45,17.37,17.45,797619.0,17.39,17.45,17.37,17.45,797619.0
2024-01-05 11:00:00,17.45,17.48,17.39,17.44,574497.0,17.45,17.48,17.39,17.44,574497.0
2024-01-05 11:10:00,17.43,17.47,17.4,17.41,627263.0,17.43,17.47,17.4,17.41,627263.0
2024-01-05 11:20:00,17.41,17.43,17.36,17.39,504983.0,17.41,17.43,17.36,17.39,504983.0
2024-01-05 11:30:00,17.4,17.44,17.38,17.39,745968.0,17.4,17.44,17.38,17.39,745968.0
2024-01-05 11:40:00,17.39,17.41,17.27,17.29,678227.0,17.39,17.41,17.27,17.29,678227.0
2024-01-05 11:50:00,17.29,17.33,17.27,17.28,549817.0,17.29,17.33,17.27,17.28,549817.0
2024-01-05 12:00:00,17.28,17.3,17.21,17.21,612943.0,17.28,17.3,17.21,17.21,612943.0
2024-01-05 12:10:00,17.21,17.26,17.17,17.23,601788.0,17.21,17.26,17.17,17.23,601788.0
2024-01-05 12:20:00,17.23,17.26,17.21,17.23,421216.0,17.23,17.26,17.21,17.23,421216.0
2024-01-05 12:30:00,17.23,17.26,17.21,17.26,419107.0,17.23,17.26,17.21,17.26,419107.0
2024-01-05 12:40:00,17.26,17.3,17.24,17.27,463015.0,17.26,17.3,17.24,17.27,463015.0
2024-01-05 12:50:00,17.28,17.31,17.26,17.29,283677.0,17.28,17.31,17.26,17.29,283677.0
2024-01-05 13:00:00,17.29,17.32,17.26,17.3,312093.0,17.29,17.32,17.26,17.3,312093.0
2024-01-05 13:10:00,17.31,17.32,17.23,17.26,426563.0,17.31,17.32,17.23,17.26,426563.0
2024-01-05 13:20:00,17.26,17.34,17.24,17.34,356452.0,17.26,17.34,17.24,17.34,356452.0
2024-01-05 13:30:00,17.34,17.41,17.33,17.41,470869.0,17.34,17.41,17.33,17.41,470869.0
2024-01-05 13:40:00,17.41,17.42,17.36,17.37,334511.0,17.41,17.42,17.36,17.37,334511.0
2024-01-05 13:50:00,17.37,17.42,17.35,17.39,446897.0,17.37,17.42,17.35,17.39,446897.0
2024-01-05 14:00:00,17.4,17.47,17.39,17.47,389256.0,17.4,17.47,17.39,17.47,389256.0
2024-01-05 14:10:00,17.46,17.47,17.42,17.44,529700.0,17.46,17.47,17.42,17.44,529700.0
2024-01-05 14:20:00,17.44,17.46,17.41,17.41,462740.0,17.44,17.46,17.41,17.41,462740.0
2024-01-05 14:30:00,17.41,17.48,17.4,17.41,807501.0,17.41,17.48,17.4,17.41,807501.0
2024-01-05 14:40:00,17.41,17.42,17.34,17.36,325042.0,17.41,17.42,17.34,17.36,325042.0
2024-01-05 14:50:00,17.36,17.36,17.29,17.32,418438.0,17.36,17.36,17.29,17.32,418438.0
2024-01-05 15:00:00,17.32,17.34,17.3,17.34,344988.0,17.32,17.34,17.3,17.34,344988.0
2024-01-05 15:10:00,17.34,17.39,17.33,17.37,317480.0,17.34,17.39,17.33,17.37,317480.0
2024-01-05 15:20:00,17.37,17.4,17.36,17.4,550644.0,17.37,17.4,17.36,17.4,550644.0
2024-01-05 15:30:00,17.39,17.4,17.34,17.36,710814.0,17.39,17.4,17.34,17.36,710814.0
2024-01-05 15:40:00,17.36,17.4,17.34,17.39,828993.0,17.36,17.4,17.34,17.39,828993.0
2024-01-05 15:50:00,17.39,17.4,17.3,17.33,2449073.0,17.39,17.4,17.3,17.33,2449073.0
2024-01-08 09:30:00,17.41,17.58,17.31,17.36,1841813.0,17.41,17.58,17.31,17.36,1841813.0
2024-01-08 09:40:00,17.37,17.38,17.2,17.23,1006934.0,17.37,17.38,17.2,17.23,1006934.0
2024-01-08 09:50:00,17.23,17.39,17.18,17.37,984898.0,17.23,17.39,17.18,17.37,984898.0
2024-01-08 10:00:00,17.37,17.37,17.25,17.33,644128.0,17.37,17.37,17.25,17.33,644128.0
2024-01-08 10:10:00,17.34,17.37,17.28,17.32,456358.0,17.34,17.37,17.28,17.32,456358.0
2024-01-08 10:20:00,17.31,17.38,17.28,17.37,507334.0,17.31,17.38,17.28,17.37,507334.0
2024-01-08 10:30:00,17.37,17.43,17.36,17.4,428100.0,17.37,17.43,17.36,17.4,428100.0
2024-01-08 10:40:00,17.4,17.41,17.36,17.38,410683.0,17.4,17.41,17.36,17.38,410683.0
2024-01-08 10:50:00,17.38,17.38,17.32,17.35,402176.0,17.38,17.38,17.32,17.35,402176.0
2024-01-08 11:00:00,17.35,17.37,17.29,17.3,389067.0,17.35,17.37,17.29,17.3,389067.0
2024-01-08 11:10:00,17.3,17.3,17.25,17.3,325031.0,17.3,17.3,17.25,17.3,325031.0
2024-01-08 11:20:00,17.3,17.31,17.25,17.27,479169.0,17.3,17.31,17.25,17.27,479169.0
2024-01-08 11:30:00,17.27,17.29,17.22,17.22,382397.0,17.27,17.29,17.22,17.22,382397.0
2024-01-08 11:40:00,17.23,17.26,17.17,17.2,600824.0,17.23,17.26,17.17,17.2,600824.0
2024-01-08 11:50:00,17.2,17.22,17.19,17.2,368066.0,17.2,17.22,17.19,17.2,368066.0
2024-01-08 12:00:00,17.2,17.23,17.15,17.16,441329.0,17.2,17.23,17.15,17.16,441329.0
2024-01-08 12:10:00,17.16,17.18,17.11,17.12,528536.0,17.16,17.18,17.11,17.12,528536.0
2024-01-08 12:20:00,17.13,17.13,17.04,17.04,578451.0,17.13,17.13,17.04,17.04,578451.0
2024-01-08 12:30:00,17.04,17.17,17.04,17.14,970485.0,17.04,17.17,17.04,17.14,970485.0
2024-01-08 12:40:00,17.13,17.2,17.12,17.2,405584.0,17.13,17.2,17.12,17.2,405584.0
2024-01-08 12:50:00,17.2,17.27,17.18,17.25,669780.0,17.2,17.27,17.18,17.25,669780.0
2024-01-08 13:00:00,17.26,17.29,17.23,17.25,478996.0,17.26,17.29,17.23,17.25,478996.0
2024-01-08 13:10:00,17.25,17.29,17.23,17.26,566061.0,17.25,17.29,17.23,17.26,566061.0
2024-01-08 13:20:00,17.26,17.33,17.25,17.33,503662.0,17.26,17.33,17.25,17.33,503662.0
2024-01-08 13:30:00,17.33,17.4,17.3,17.39,349789.0,17.33,17.4,17.3,17.39,349789.0
2024-01-08 13:40:00,17.39,17.44,17.37,17.42,310569.0,17.39,17.44,17.37,17.42,310569.0
2024-01-08 13:50:00,17.42,17.43,17.37,17.41,449705.0,17.42,17.43,17.37,17.41,449705.0
2024-01-08 14:00:00,17.41,17.42,17.35,17.37,392483.0,17.41,17.42,17.35,17.37,392483.0
2024-01-08 14:10:00,17.37,17.39,17.34,17.36,384387.0,17.37,17.39,17.34,17.36,384387.0
2024-01-08 14:20:00,17.35,17.39,17.33,17.38,515549.0,17.35,17.39,17.33,17.38,515549.0
2024-01-08 14:30:00,17.39,17.41,17.3,17.33,504657.0,17.39,17.41,17.3,17.33,504657.0
2024-01-08 14:40:00,17.33,17.37,17.33,17.36,382167.0,17.33,17.37,17.33,17.36,382167.0
2024-01-08 14:50:00,17.36,17.38,17.35,17.36,411701.0,17.36,17.38,17.35,17.36,411701.0
2024-01-08 15:00:00,17.37,17.37,17.33,17.37,444057.0,17.37,17.37,17.33,17.37,444057.0
2024-01-08 15:10:00,17.37,17.38,17.31,17.35,640679.0,17.37,17.38,17.31,17.35,640679.0
2024-01-08 15:20:00,17.35,17.35,17.26,17.26,414961.0,17.35,17.35,17.26,17.26,414961.0
2024-01-08 15:30:00,17.26,17.31,17.25,17.3,658088.0,17.26,17.31,17.25,17.3,658088.0
2024-01-08 15:40:00,17.31,17.33,17.27,17.28,791342.0,17.31,17.33,17.27,17.28,791342.0
2024-01-08 15:50:00,17.28,17.37,17.28,17.34,1828445.0,17.28,17.37,17.28,17.34,1828445.0
2024-01-09 09:30:00,17.05,17.26,17.05,17.2,1040570.0,17.05,17.26,17.05,17.2,1040570.0
2024-01-09 09:40:00,17.2,17.26,17.07,17.1,615976.0,17.2,17.26,17.07,17.1,615976.0
2024-01-09 09:50:00,17.1,17.16,17.07,17.16,446050.0,17.1,17.16,17.07,17.16,446050.0
2024-01-09 10:00:00,17.16,17.25,17.11,17.16,463528.0,17.16,17.25,17.11,17.16,463528.0
2024-01-09 10:10:00,17.16,17.25,17.13,17.2,725568.0,17.16,17.25,17.13,17.2,725568.0
2024-01-09 10:20:00,17.2,17.22,17.14,17.21,607863.0,17.2,17.22,17.14,17.21,607863.0
2024-01-09 10:30:00,17.22,17.28,17.17,17.28,315912.0,17.22,17.28,17.17,17.28,315912.0
2024-01-09 10:40:00,17.28,17.3,17.22,17.29,509901.0,17.28,17.3,17.22,17.29,509901.0
2024-01-09 10:50:00,17.28,17.31,17.25,17.29,404938.0,17.28,17.31,17.25,17.29,404938.0
2024-01-09 11:00:00,17.29,17.33,17.27,17.28,435716.0,17.29,17.33,17.27,17.28,435716.0
2024-01-09 11:10:00,17.29,17.32,17.26,17.32,502797.0,17.29,17.32,17.26,17.32,502797.0
2024-01-09 11:20:00,17.32,17.37,17.3,17.37,405051.0,17.32,17.37,17.3,17.37,405051.0
2024-01-09 11:30:00,17.37,17.38,17.33,17.34,422436.0,17.37,17.38,17.33,17.34,422436.0
2024-01-09 11:40:00,17.34,17.42,17.32,17.4,392512.0,17.34,17.42,17.32,17.4,392512.0
2024-01-09 11:50:00,17.4,17.43,17.38,17.42,296058.0,17.4,17.43,17.38,17.42,296058.0
2024-01-09 12:00:00,17.42,17.45,17.39,17.43,428089.0,17.42,17.45,17.39,17.43,428089.0
2024-01-09 12:10:00,17.41,17.44,17.39,17.39,472104.0,17.41,17.44,17.39,17.39,472104.0
2024-01-09 12:20:00,17.39,17.44,17.37,17.41,445359.0,17.39,17.44,17.37,17.41,445359.0
2024-01-09 12:30:00,17.42,17.44,17.4,17.41,263572.0,17.42,17.44,17.4,17.41,263572.0
2024-01-09 12:40:00,17.42,17.44,17.41,17.42,266977.0,17.42,17.44,17.41,17.42,266977.0
2024-01-09 12:50:00,17.43,17.5,17.42,17.48,363874.0,17.43,17.5,17.42,17.48,363874.0
2024-01-09 13:00:00,17.48,17.56,17.44,17.45,623490.0,17.48,17.56,17.44,17.45,623490.0
2024-01-09 13:10:00,17.45,17.49,17.45,17.48,316862.0,17.45,17.49,17.45,17.48,316862.0
2024-01-09 13:20:00,17.47,17.48,17.41,17.41,273347.0,17.47,17.48,17.41,17.41,273347.0
2024-01-09 13:30:00,17.42,17.43,17.36,17.39,536585.0,17.42,17.43,17.36,17.39,536585.0
2024-01-09 13:40:00,17.4,17.4,17.34,17.39,349432.0,17.4,17.4,17.34,17.39,349432.0
2024-01-09 13:50:00,17.38,17.44,17.37,17.38,246902.0,17.38,17.44,17.37,17.38,246902.0
2024-01-09 14:00:00,17.38,17.4,17.36,17.39,282871.0,17.38,17.4,17.36,17.39,282871.0
2024-01-09 14:10:00,17.39,17.4,17.33,17.35,267894.0,17.39,17.4,17.33,17.35,267894.0
2024-01-09 14:20:00,17.35,17.38,17.33,17.35,342955.0,17.35,17.38,17.33,17.35,342955.0
2024-01-09 14:30:00,17.35,17.37,17.33,17.36,270172.0,17.35,17.37,17.33,17.36,270172.0
2024-01-09 14:40:00,17.36,17.4,17.35,17.4,301989.0,17.36,17.4,17.35,17.4,301989.0
2024-01-09 14:50:00,17.4,17.42,17.37,17.41,370296.0,17.4,17.42,17.37,17.41,370296.0
2024-01-09 15:00:00,17.41,17.43,17.38,17.41,326912.0,17.41,17.43,17.38,17.41,326912.0
2024-01-09 15:10:00,17.41,17.42,17.34,17.36,259018.0,17.41,17.42,17.34,17.36,259018.0
2024-01-09 15:20:00,17.36,17.38,17.35,17.36,351848.0,17.36,17.38,17.35,17.36,351848.0
2024-01-09 15:30:00,17.36,17.37,17.33,17.35,459912.0,17.36,17.37,17.33,17.35,459912.0
2024-01-09 15:40:00,17.35,17.37,17.33,17.34,604358.0,17.35,17.37,17.33,17.34,604358.0
2024-01-09 15:50:00,17.34,17.4,17.33,17.39,1995259.0,17.34,17.4,17.33,17.39,1995259.0
2024-01-10 09:30:00,17.27,17.41,17.19,17.38,1535445.0,17.27,17.41,17.19,17.38,1535445.0
2024-01-10 09:40:00,17.38,17.39,17.24,17.36,948166.0,17.38,17.39,17.24,17.36,948166.0
2024-01-10 09:50:00,17.36,17.43,17.32,17.39,1024303.0,17.36,17.43,17.32,17.39,1024303.0
2024-01-10 10:00:00,17.4,17.4,17.31,17.39,487460.0,17.4,17.4,17.31,17.39,487460.0
2024-01-10 10:10:00,17.39,17.45,17.36,17.44,579694.0,17.39,17.45,17.36,17.44,579694.0
2024-01-10 10:20:00,17.44,17.57,17.43,17.55,924281.0,17.44,17.57,17.43,17.55,924281.0
2024-01-10 10:30:00,17.56,17.61,17.5,17.53,864381.0,17.56,17.61,17.5,17.53,864381.0
2024-01-10 10:40:00,17.53,17.6,17.5,17.6,772359.0,17.53,17.6,17.5,17.6,772359.0
2024-01-10 10:50:00,17.6,17.72,17.59,17.7,1026487.0,17.6,17.72,17.59,17.7,1026487.0
2024-01-10 11:00:00,17.7,17.81,17.68,17.79,905137.0,17.7,17.81,17.68,17.79,905137.0
2024-01-10 11:10:00,17.79,17.8,17.7,17.71,782715.0,17.79,17.8,17.7,17.71,782715.0
2024-01-10 11:20:00,17.71,17.74,17.7,17.73,481574.0,17.71,17.74,17.7,17.73,481574.0
2024-01-10 11:30:00,17.73,17.76,17.69,17.74,507820.0,17.73,17.76,17.69,17.74,507820.0
2024-01-10 11:40:00,17.75,17.77,17.72,17.75,392304.0,17.75,17.77,17.72,17.75,392304.0
2024-01-10 11:50:00,17.75,17.76,17.7,17.73,273318.0,17.75,17.76,17.7,17.73,273318.0
2024-01-10 12:00:00,17.73,17.77,17.7,17.76,424117.0,17.73,17.77,17.7,17.76,424117.0
2024-01-10 12:10:00,17.76,17.77,17.73,17.75,274837.0,17.76,17.77,17.73,17.75,274837.0
2024-01-10 12:20:00,17.75,17.8,17.74,17.78,287970.0,17.75,17.8,17.74,17.78,287970.0
2024-01-10 12:30:00,17.79,17.81,17.76,17.8,319596.0,17.79,17.81,17.76,17.8,319596.0
2024-01-10 12:40:00,17.8,17.81,17.73,17.77,519436.0,17.8,17.81,17.73,17.77,519436.0
2024-01-10 12:50:00,17.77,17.83,17.76,17.81,540011.0,17.77,17.83,17.76,17.81,540011.0
2024-01-10 13:00:00,17.81,17.81,17.71,17.72,427282.0,17.81,17.81,17.71,17.72,427282.0
2024-01-10 13:10:00,17.72,17.74,17.67,17.68,416835.0,17.72,17.74,17.67,17.68,416835.0
2024-01-10 13:20:00,17.68,17.69,17.62,17.68,395491.0,17.68,17.69,17.62,17.68,395491.0
2024-01-10 13:30:00,17.68,17.7,17.65,17.68,225353.0,17.68,17.7,17.65,17.68,225353.0
2024-01-10 13:40:00,17.67,17.7,17.66,17.69,306632.0,17.67,17.7,17.66,17.69,306632.0
2024-01-10 13:50:00,17.7,17.72,17.68,17.71,182795.0,17.7,17.72,17.68,17.71,182795.0
2024-01-10 14:00:00,17.72,17.74,17.7,17.71,201426.0,17.72,17.74,17.7,17.71,201426.0
2024-01-10 14:10:00,17.72,17.77,17.71,17.75,348290.0,17.72,17.77,17.71,17.75,348290.0
2024-01-10 14:20:00,17.75,17.76,17.7,17.72,252057.0,17.75,17.76,17.7,17.72,252057.0
2024-01-10 14:30:00,17.72,17.73,17.7,17.73,271011.0,17.72,17.73,17.7,17.73,271011.0
2024-01-10 14:40:00,17.73,17.77,17.72,17.76,276364.0,17.73,17.77,17.72,17.76,276364.0
2024-01-10 14:50:00,17.76,17.79,17.75,17.76,286332.0,17.76,17.79,17.75,17.76,286332.0
2024-01-10 15:00:00,17.76,17.77,17.73,17.76,282523.0,17.76,17.77,17.73,17.76,282523.0
2024-01-10 15:10:00,17.76,17.76,17.7,17.71,482616.0,17.76,17.76,17.7,17.71,482616.0
2024-01-10 15:20:00,17.71,17.72,17.63,17.66,585914.0,17.71,17.72,17.63,17.66,585914.0
2024-01-10 15:30:00,17.66,17.71,17.64,17.68,465123.0,17.66,17.71,17.64,17.68,465123.0
2024-01-10 15:40:00,17.68,17.69,17.65,17.68,652173.0,17.68,17.69,17.65,17.68,652173.0
2024-01-10 15:50:00,17.67,17.79,17.66,17.77,1876034.0,17.67,17.79,17.66,17.77,1876034.0
2024-01-11 09:30:00,17.74,17.78,17.47,17.51,1436551.0,17.74,17.78,17.47,17.51,1436551.0
2024-01-11 09:40:00,17.51,17.6,17.45,17.47,716919.0,17.51,17.6,17.45,17.47,716919.0
2024-01-11 09:50:00,17.48,17.53,17.45,17.48,576186.0,17.48,17.53,17.45,17.48,576186.0
2024-01-11 10:00:00,17.49,17.49,17.21,17.24,1626991.0,17.49,17.49,17.21,17.24,1626991.0
2024-01-11 10:10:00,17.24,17.32,17.18,17.32,712797.0,17.24,17.32,17.18,17.32,712797.0
2024-01-11 10:20:00,17.32,17.41,17.27,17.39,598648.0,17.32,17.41,17.27,17.39,598648.0
2024-01-11 10:30:00,17.39,17.44,17.36,17.42,930104.0,17.39,17.44,17.36,17.42,930104.0
2024-01-11 10:40:00,17.43,17.43,17.3,17.31,397633.0,17.43,17.43,17.3,17.31,397633.0
2024-01-11 10:50:00,17.31,17.33,17.23,17.25,643623.0,17.31,17.33,17.23,17.25,643623.0
2024-01-11 11:00:00,17.25,17.28,17.22,17.23,480043.0,17.25,17.28,17.22,17.23,480043.0
2024-01-11 11:10:00,17.23,17.26,17.19,17.24,546179.0,17.23,17.26,17.19,17.24,546179.0
2024-01-11 11:20:00,17.24,17.25,17.19,17.2,523697.0,17.24,17.25,17.19,17.2,523697.0
2024-01-11 11:30:00,17.2,17.26,17.16,17.2,578630.0,17.2,17.26,17.16,17.2,578630.0
2024-01-11 11:40:00,17.2,17.23,17.15,17.21,370352.0,17.2,17.23,17.15,17.21,370352.0
2024-01-11 11:50:00,17.21,17.22,17.16,17.21,391775.0,17.21,17.22,17.16,17.21,391775.0
2024-01-11 12:00:00,17.21,17.3,17.19,17.28,575224.0,17.21,17.3,17.19,17.28,575224.0
2024-01-11 12:10:00,17.28,17.35,17.27,17.32,687897.0,17.28,17.35,17.27,17.32,687897.0
2024-01-11 12:20:00,17.32,17.38,17.32,17.37,269460.0,17.32,17.38,17.32,17.37,269460.0
2024-01-11 12:30:00,17.37,17.4,17.36,17.38,354958.0,17.37,17.4,17.36,17.38,354958.0
2024-01-11 12:40:00,17.39,17.45,17.38,17.44,291514.0,17.39,17.45,17.38,17.44,291514.0
2024-01-11 12:50:00,17.44,17.46,17.41,17.44,343698.0,17.44,17.46,17.41,17.44,343698.0
2024-01-11 13:00:00,17.43,17.5,17.43,17.49,506725.0,17.43,17.5,17.43,17.49,506725.0
2024-01-11 13:10:00,17.49,17.5,17.43,17.45,319643.0,17.49,17.5,17.43,17.45,319643.0
2024-01-11 13:20:00,17.45,17.48,17.42,17.43,258145.0,17.45,17.48,17.42,17.43,258145.0
2024-01-11 13:30:00,17.42,17.44,17.41,17.42,305255.0,17.42,17.44,17.41,17.42,305255.0
2024-01-11 13:40:00,17.42,17.42,17.38,17.4,163732.0,17.42,17.42,17.38,17.4,163732.0
2024-01-11 13:50:00,17.4,17.48,17.38,17.48,224297.0,17.4,17.48,17.38,17.48,224297.0
2024-01-11 14:00:00,17.48,17.49,17.43,17.46,159008.0,17.48,17.49,17.43,17.46,159008.0
2024-01-11 14:10:00,17.46,17.48,17.43,17.46,220134.0,17.46,17.48,17.43,17.46,220134.0
2024-01-11 14:20:00,17.46,17.51,17.44,17.51,168771.0,17.46,17.51,17.44,17.51,168771.0
2024-01-11 14:30:00,17.51,17.52,17.47,17.51,247054.0,17.51,17.52,17.47,17.51,247054.0
2024-01-11 14:40:00,17.51,17.53,17.49,17.51,277797.0,17.51,17.53,17.49,17.51,277797.0
2024-01-11 14:50:00,17.51,17.55,17.51,17.52,308679.0,17.51,17.55,17.51,17.52,308679.0
2024-01-11 15:00:00,17.52,17.53,17.48,17.5,300623.0,17.52,17.53,17.48,17.5,300623.0
2024-01-11 15:10:00,17.5,17.52,17.45,17.48,554876.0,17.5,17.52,17.45,17.48,554876.0
2024-01-11 15:20:00,17.49,17.5,17.46,17.48,363848.0,17.49,17.5,17.46,17.48,363848.0
2024-01-11 15:30:00,17.48,17.51,17.46,17.46,843249.0,17.48,17.51,17.46,17.46,843249.0
2024-01-11 15:40:00,17.47,17.48,17.44,17.44,830198.0,17.47,17.48,17.44,17.44,830198.0
2024-01-11 15:50:00,17.44,17.53,17.42,17.53,1475258.0,17.44,17.53,17.42,17.53,1475258.0
2024-01-12 09:30:00,17.53,17.53,17.12,17.13,1841341.0,17.53,17.53,17.12,17.13,1841341.0
2024-01-12 09:40:00,17.14,17.31,17.07,17.23,1284279.0,17.14,17.31,17.07,17.23,1284279.0
2024-01-12 09:50:00,17.24,17.29,17.18,17.2,778093.0,17.24,17.29,17.18,17.2,778093.0
2024-01-12 10:00:00,17.2,17.2,17.1,17.16,853556.0,17.2,17.2,17.1,17.16,853556.0
2024-01-12 10:10:00,17.17,17.18,17.0,17.02,1206803.0,17.17,17.18,17.0,17.02,1206803.0
2024-01-12 10:20:00,17.02,17.03,16.89,16.9,1342584.0,17.02,17.03,16.89,16.9,1342584.0
2024-01-12 10:30:00,16.91,16.94,16.81,16.84,1174390.0,16.91,16.94,16.81,16.84,1174390.0
2024-01-12 10:40:00,16.84,16.88,16.74,16.75,768790.0,16.84,16.88,16.74,16.75,768790.0
2024-01-12 10:50:00,16.76,16.9,16.75,16.88,687931.0,16.76,16.9,16.75,16.88,687931.0
2024-01-12 11:00:00,16.89,16.89,16.8,16.87,1184276.0,16.89,16.89,16.8,16.87,1184276.0
2024-01-12 11:10:00,16.86,16.91,16.84,16.89,457543.0,16.86,16.91,16.84,16.89,457543.0
2024-01-12 11:20:00,16.88,16.97,16.85,16.94,632241.0,16.88,16.97,16.85,16.94,632241.0
2024-01-12 11:30:00,16.95,16.99,16.91,16.93,719986.0,16.95,16.99,16.91,16.93,719986.0
2024-01-12 11:40:00,16.93,17.02,16.9,16.98,347129.0,16.93,17.02,16.9,16.98,347129.0
2024-01-12 11:50:00,16.99,17.01,16.93,16.93,402223.0,16.99,17.01,16.93,16.93,402223.0
2024-01-12 12:00:00,16.94,16.98,16.93,16.94,309007.0,16.94,16.98,16.93,16.94,309007.0
2024-01-12 12:10:00,16.95,17.02,16.94,16.99,273897.0,16.95,17.02,16.94,16.99,273897.0
2024-01-12 12:20:00,17.0,17.01,16.95,16.96,229768.0,17.0,17.01,16.95,16.96,229768.0
2024-01-12 12:30:00,16.96,16.98,16.94,16.96,245122.0,16.96,16.98,16.94,16.96,245122.0
2024-01-12 12:40:00,16.96,17.01,16.95,16.99,354198.0,16.96,17.01,16.95,16.99,354198.0
2024-01-12 12:50:00,16.99,17.06,16.99,17.04,398710.0,16.99,17.06,16.99,17.04,398710.0
2024-01-12 13:00:00,17.04,17.08,17.02,17.07,287770.0,17.04,17.08,17.02,17.07,287770.0
2024-01-12 13:10:00,17.08,17.09,17.01,17.02,315677.0,17.08,17.09,17.01,17.02,315677.0
2024-01-12 13:20:00,17.01,17.05,17.0,17.04,189012.0,17.01,17.05,17.0,17.04,189012.0
2024-01-12 13:30:00,17.05,17.05,17.01,17.03,268595.0,17.05,17.05,17.01,17.03,268595.0
2024-01-12 13:40:00,17.03,17.03,16.98,17.01,258254.0,17.03,17.03,16.98,17.01,258254.0
2024-01-12 13:50:00,17.01,17.07,17.0,17.06,309927.0,17.01,17.07,17.0,17.06,309927.0
2024-01-12 14:00:00,17.06,17.07,17.02,17.03,220951.0,17.06,17.07,17.02,17.03,220951.0
2024-01-12 14:10:00,17.02,17.06,17.01,17.03,379897.0,17.02,17.06,17.01,17.03,379897.0
2024-01-12 14:20:00,17.04,17.04,17.01,17.02,139572.0,17.04,17.04,17.01,17.02,139572.0
2024-01-12 14:30:00,17.01,17.02,16.94,16.95,318783.0,17.01,17.02,16.94,16.95,318783.0
2024-01-12 14:40:00,16.95,16.97,16.93,16.96,364152.0,16.95,16.97,16.93,16.96,364152.0
2024-01-12 14:50:00,16.96,16.98,16.93,16.97,205898.0,16.96,16.98,16.93,16.97,205898.0
2024-01-12 15:00:00,16.96,16.97,16.93,16.95,260790.0,16.96,16.97,16.93,16.95,260790.0
2024-01-12 15:10:00,16.94,16.98,16.93,16.97,436805.0,16.94,16.98,16.93,16.97,436805.0
2024-01-12 15:20:00,16.97,16.99,16.96,16.98,302302.0,16.97,16.99,16.96,16.98,302302.0
2024-01-12 15:30:00,16.98,17.0,16.96,16.98,455725.0,16.98,17.0,16.96,16.98,455725.0
2024-01-12 15:40:00,16.98,16.98,16.94,16.94,644025.0,16.98,16.98,16.94,16.94,644025.0
2024-01-12 15:50:00,16.95,16.97,16.93,16.96,1253018.0,16.95,16.97,16.93,16.96,1253018.0
2024-01-16 09:30:00,16.65,16.72,16.53,16.67,1403231.0,16.65,16.72,16.53,16.67,1403231.0
2024-01-16 09:40:00,16.68,16.73,16.61,16.68,800517.0,16.68,16.73,16.61,16.68,800517.0
2024-01-16 09:50:00,16.69,16.77,16.68,16.75,671364.0,16.69,16.77,16.68,16.75,671364.0
2024-01-16 10:00:00,16.75,16.86,16.73,16.86,1155776.0,16.75,16.86,16.73,16.86,1155776.0
2024-01-16 10:10:00,16.85,16.99,16.85,16.95,851138.0,16.85,16.99,16.85,16.95,851138.0
2024-01-16 10:20:00,16.96,16.96,16.83,16.89,1019874.0,16.96,16.96,16.83,16.89,1019874.0
2024-01-16 10:30:00,16.88,16.96,16.85,16.96,706075.0,16.88,16.96,16.85,16.96,706075.0
2024-01-16 10:40:00,16.96,17.0,16.93,16.97,591587.0,16.96,17.0,16.93,16.97,591587.0
2024-01-16 10:50:00,16.97,16.98,16.89,16.9,589255.0,16.97,16.98,16.89,16.9,589255.0
2024-01-16 11:00:00,16.9,16.9,16.81,16.85,640191.0,16.9,16.9,16.81,16.85,640191.0
2024-01-16 11:10:00,16.85,16.92,16.82,16.89,833113.0,16.85,16.92,16.82,16.89,833113.0
2024-01-16 11:20:00,16.89,16.95,16.88,16.89,527647.0,16.89,16.95,16.88,16.89,527647.0
2024-01-16 11:30:00,16.89,16.95,16.88,16.94,377139.0,16.89,16.95,16.88,16.94,377139.0
2024-01-16 11:40:00,16.93,16.94,16.87,16.91,604655.0,16.93,16.94,16.87,16.91,604655.0
2024-01-16 11:50:00,16.9,16.92,16.84,16.87,340913.0,16.9,16.92,16.84,16.87,340913.0
2024-01-16 12:00:00,16.87,16.92,16.85,16.9,335888.0,16.87,16.92,16.85,16.9,335888.0
2024-01-16 12:10:00,16.91,16.96,16.9,16.93,408886.0,16.91,16.96,16.9,16.93,408886.0
2024-01-16 12:20:00,16.93,16.97,16.9,16.93,422776.0,16.93,16.97,16.9,16.93,422776.0
2024-01-16 12:30:00,16.92,16.96,16.91,16.92,188979.0,16.92,16.96,16.91,16.92,188979.0
2024-01-16 12:40:00,16.92,16.94,16.9,16.93,355843.0,16.92,16.94,16.9,16.93,355843.0
2024-01-16 12:50:00,16.92,16.97,16.92,16.95,208577.0,16.92,16.97,16.92,16.95,208577.0
2024-01-16 13:00:00,16.95,16.99,16.95,16.98,230723.0,16.95,16.99,16.95,16.98,230723.0
2024-01-16 13:10:00,16.98,17.09,16.98,17.09,555020.0,16.98,17.09,16.98,17.09,555020.0
2024-01-16 13:20:00,17.09,17.1,17.05,17.08,376448.0,17.09,17.1,17.05,17.08,376448.0
2024-01-16 13:30:00,17.07,17.08,17.02,17.03,398842.0,17.07,17.08,17.02,17.03,398842.0
2024-01-16 13:40:00,17.03,17.04,16.97,16.99,408544.0,17.03,17.04,16.97,16.99,408544.0
2024-01-16 13:50:00,16.98,17.03,16.97,17.03,255994.0,16.98,17.03,16.97,17.03,255994.0
2024-01-16 14:00:00,17.03,17.08,17.02,17.04,466924.0,17.03,17.08,17.02,17.04,466924.0
2024-01-16 14:10:00,17.04,17.05,16.99,17.01,376296.0,17.04,17.05,16.99,17.01,376296.0
2024-01-16 14:20:00,17.01,17.02,16.97,16.98,258388.0,17.01,17.02,16.97,16.98,258388.0
2024-01-16 14:30:00,16.98,16.99,16.94,16.96,401503.0,16.98,16.99,16.94,16.96,401503.0
2024-01-16 14:40:00,16.96,16.97,16.93,16.96,312645.0,16.96,16.97,16.93,16.96,312645.0
2024-01-16 14:50:00,16.96,16.98,16.93,16.94,355078.0,16.96,16.98,16.93,16.94,355078.0
2024-01-16 15:00:00,16.94,16.97,16.92,16.93,317594.0,16.94,16.97,16.92,16.93,317594.0
2024-01-16 15:10:00,16.93,16.98,16.91,16.98,463216.0,16.93,16.98,16.91,16.98,463216.0
2024-01-16 15:20:00,16.98,16.98,16.92,16.94,362544.0,16.98,16.98,16.92,16.94,362544.0
2024-01-16 15:30:00,16.95,16.99,16.94,16.96,578948.0,16.95,16.99,16.94,16.96,578948.0
2024-01-16 15:40:00,16.96,16.97,16.92,16.94,639197.0,16.96,16.97,16.92,16.94,639197.0
2024-01-16 15:50:00,16.93,17.03,16.93,17.02,1256801.0,16.93,17.03,16.93,17.02,1256801.0
2024-01-17 09:30:00,16.57,16.84,16.57,16.82,901737.0,16.57,16.84,16.57,16.82,901737.0
2024-01-17 09:40:00,16.82,16.94,16.76,16.92,660423.0,16.82,16.94,16.76,16.92,660423.0
2024-01-17 09:50:00,16.92,16.92,16.72,16.75,457352.0,16.92,16.92,16.72,16.75,457352.0
2024-01-17 10:00:00,16.75,16.97,16.74,16.96,535146.0,16.75,16.97,16.74,16.96,535146.0
2024-01-17 10:10:00,16.95,16.98,16.88,16.89,530625.0,16.95,16.98,16.88,16.89,530625.0
2024-01-17 10:20:00,16.89,16.97,16.88,16.95,380384.0,16.89,16.97,16.88,16.95,380384.0
2024-01-17 10:30:00,16.95,16.95,16.88,16.94,341004.0,16.95,16.95,16.88,16.94,341004.0
2024-01-17 10:40:00,16.94,16.96,16.83,16.9,382403.0,16.94,16.96,16.83,16.9,382403.0
2024-01-17 10:50:00,16.89,16.92,16.85,16.89,325086.0,16.89,16.92,16.85,16.89,325086.0
2024-01-17 11:00:00,16.89,16.96,16.88,16.95,356381.0,16.89,16.96,16.88,16.95,356381.0
2024-01-17 11:10:00,16.95,16.97,16.9,16.91,277362.0,16.95,16.97,16.9,16.91,277362.0
2024-01-17 11:20:00,16.91,16.93,16.89,16.93,292616.0,16.91,16.93,16.89,16.93,292616.0
2024-01-17 11:30:00,16.93,16.93,16.88,16.89,361602.0,16.93,16.93,16.88,16.89,361602.0
2024-01-17 11:40:00,16.89,16.93,16.89,16.89,244844.0,16.89,16.93,16.89,16.89,244844.0
2024-01-17 11:50:00,16.9,16.93,16.9,16.92,180457.0,16.9,16.93,16.9,16.92,180457.0
2024-01-17 12:00:00,16.91,16.93,16.87,16.88,170336.0,16.91,16.93,16.87,16.88,170336.0
2024-01-17 12:10:00,16.88,16.91,16.86,16.87,310868.0,16.88,16.91,16.86,16.87,310868.0
2024-01-17 12:20:00,16.88,16.91,16.87,16.91,220958.0,16.88,16.91,16.87,16.91,220958.0
2024-01-17 12:30:00,16.9,16.94,16.9,16.94,221706.0,16.9,16.94,16.9,16.94,221706.0
2024-01-17 12:40:00,16.94,16.95,16.9,16.91,200197.0,16.94,16.95,16.9,16.91,200197.0
2024-01-17 12:50:00,16.92,16.96,16.91,16.93,186810.0,16.92,16.96,16.91,16.93,186810.0
2024-01-17 13:00:00,16.94,16.97,16.92,16.95,232869.0,16.94,16.97,16.92,16.95,232869.0
2024-01-17 13:10:00,16.94,16.95,16.9,16.91,307297.0,16.94,16.95,16.9,16.91,307297.0
2024-01-17 13:20:00,16.91,16.91,16.87,16.89,264420.0,16.91,16.91,16.87,16.89,264420.0
2024-01-17 13:30:00,16.88,16.9,16.85,16.86,108672.0,16.88,16.9,16.85,16.86,108672.0
2024-01-17 13:40:00,16.86,16.87,16.84,16.87,258416.0,16.86,16.87,16.84,16.87,258416.0
2024-01-17 13:50:00,16.87,16.89,16.85,16.86,399210.0,16.87,16.89,16.85,16.86,399210.0
2024-01-17 14:00:00,16.86,16.9,16.85,16.88,200871.0,16.86,16.9,16.85,16.88,200871.0
2024-01-17 14:10:00,16.88,16.89,16.85,16.85,168050.0,16.88,16.89,16.85,16.85,168050.0
2024-01-17 14:20:00,16.86,16.91,16.85,16.9,281185.0,16.86,16.91,16.85,16.9,281185.0
2024-01-17 14:30:00,16.9,16.91,16.87,16.88,164835.0,16.9,16.91,16.87,16.88,164835.0
2024-01-17 14:40:00,16.88,16.9,16.86,16.87,243729.0,16.88,16.9,16.86,16.87,243729.0
2024-01-17 14:50:00,16.86,16.89,16.86,16.87,188600.0,16.86,16.89,16.86,16.87,188600.0
2024-01-17 15:00:00,16.87,16.87,16.82,16.82,333462.0,16.87,16.87,16.82,16.82,333462.0
2024-01-17 15:10:00,16.83,16.86,16.8,16.84,269607.0,16.83,16.86,16.8,16.84,269607.0
2024-01-17 15:20:00,16.84,16.86,16.82,16.82,188897.0,16.84,16.86,16.82,16.82,188897.0
2024-01-17 15:30:00,16.82,16.87,16.81,16.84,387641.0,16.82,16.87,16.81,16.84,387641.0
2024-01-17 15:40:00,16.85,16.86,16.83,16.84,548212.0,16.85,16.86,16.83,16.84,548212.0
2024-01-17 15:50:00,16.84,16.87,16.84,16.87,865923.0,16.84,16.87,16.84,16.87,865923.0
2024-01-18 09:30:00,17.12,17.28,17.02,17.09,1372461.0,17.12,17.28,17.02,17.09,1372461.0
2024-01-18 09:40:00,17.1,17.29,17.08,17.25,1025088.0,17.1,17.29,17.08,17.25,1025088.0
2024-01-18 09:50:00,17.26,17.31,17.19,17.3,879239.0,17.26,17.31,17.19,17.3,879239.0
2024-01-18 10:00:00,17.3,17.53,17.25,17.51,1500486.0,17.3,17.53,17.25,17.51,1500486.0
2024-01-18 10:10:00,17.5,17.59,17.46,17.55,1241146.0,17.5,17.59,17.46,17.55,1241146.0
2024-01-18 10:20:00,17.54,17.65,17.52,17.55,1382489.0,17.54,17.65,17.52,17.55,1382489.0
2024-01-18 10:30:00,17.55,17.57,17.5,17.52,672072.0,17.55,17.57,17.5,17.52,672072.0
2024-01-18 10:40:00,17.53,17.55,17.41,17.45,1486664.0,17.53,17.55,17.41,17.45,1486664.0
2024-01-18 10:50:00,17.45,17.48,17.34,17.37,989473.0,17.45,17.48,17.34,17.37,989473.0
2024-01-18 11:00:00,17.36,17.37,17.29,17.3,658336.0,17.36,17.37,17.29,17.3,658336.0
2024-01-18 11:10:00,17.3,17.35,17.27,17.3,478203.0,17.3,17.35,17.27,17.3,478203.0
2024-01-18 11:20:00,17.31,17.34,17.26,17.29,473297.0,17.31,17.34,17.26,17.29,473297.0
2024-01-18 11:30:00,17.29,17.39,17.27,17.39,531622.0,17.29,17.39,17.27,17.39,531622.0
2024-01-18 11:40:00,17.39,17.4,17.3,17.32,615705.0,17.39,17.4,17.3,17.32,615705.0
2024-01-18 11:50:00,17.32,17.34,17.27,17.28,439082.0,17.32,17.34,17.27,17.28,439082.0
2024-01-18 12:00:00,17.28,17.29,17.14,17.14,974131.0,17.28,17.29,17.14,17.14,974131.0
2024-01-18 12:10:00,17.14,17.16,17.08,17.09,495363.0,17.14,17.16,17.08,17.09,495363.0
2024-01-18 12:20:00,17.09,17.12,17.03,17.07,441043.0,17.09,17.12,17.03,17.07,441043.0
2024-01-18 12:30:00,17.07,17.07,17.02,17.05,607572.0,17.07,17.07,17.02,17.05,607572.0
2024-01-18 12:40:00,17.04,17.08,17.02,17.03,352743.0,17.04,17.08,17.02,17.03,352743.0
2024-01-18 12:50:00,17.02,17.03,16.92,16.94,699343.0,17.02,17.03,16.92,16.94,699343.0
2024-01-18 13:00:00,16.94,16.94,16.84,16.87,413343.0,16.94,16.94,16.84,16.87,413343.0
2024-01-18 13:10:00,16.87,16.91,16.84,16.9,864128.0,16.87,16.91,16.84,16.9,864128.0
2024-01-18 13:20:00,16.91,16.97,16.9,16.93,739198.0,16.91,16.97,16.9,16.93,739198.0
2024-01-18 13:30:00,16.93,17.02,16.92,17.02,476631.0,16.93,17.02,16.92,17.02,476631.0
2024-01-18 13:40:00,17.02,17.06,16.99,17.05,508345.0,17.02,17.06,16.99,17.05,508345.0
2024-01-18 13:50:00,17.05,17.07,17.02,17.06,503877.0,17.05,17.07,17.02,17.06,503877.0
2024-01-18 14:00:00,17.06,17.12,17.04,17.07,574241.0,17.06,17.12,17.04,17.07,574241.0
2024-01-18 14:10:00,17.07,17.1,17.06,17.09,402068.0,17.07,17.1,17.06,17.09,402068.0
2024-01-18 14:20:00,17.09,17.13,17.06,17.11,557305.0,17.09,17.13,17.06,17.11,557305.0
2024-01-18 14:30:00,17.11,17.14,17.09,17.09,432581.0,17.11,17.14,17.09,17.09,432581.0
2024-01-18 14:40:00,17.1,17.13,17.07,17.09,687254.0,17.1,17.13,17.07,17.09,687254.0
2024-01-18 14:50:00,17.09,17.14,17.08,17.14,353070.0,17.09,17.14,17.08,17.14,353070.0
2024-01-18 15:00:00,17.14,17.22,17.11,17.21,365268.0,17.14,17.22,17.11,17.21,365268.0
2024-01-18 15:10:00,17.21,17.21,17.17,17.19,440638.0,17.21,17.21,17.17,17.19,440638.0
2024-01-18 15:20:00,17.19,17.23,17.18,17.23,430567.0,17.19,17.23,17.18,17.23,430567.0
2024-01-18 15:30:00,17.23,17.25,17.2,17.21,771995.0,17.23,17.25,17.2,17.21,771995.0
2024-01-18 15:40:00,17.2,17.25,17.19,17.25,575909.0,17.2,17.25,17.19,17.25,575909.0
2024-01-18 15:50:00,17.25,17.28,17.24,17.28,1435083.0,17.25,17.28,17.24,17.28,1435083.0
2024-01-19 09:30:00,17.22,17.22,16.97,16.98,1651334.0,17.22,17.22,16.97,16.98,1651334.0
2024-01-19 09:40:00,16.98,17.01,16.85,16.89,884735.0,16.98,17.01,16.85,16.89,884735.0
2024-01-19 09:50:00,16.88,16.95,16.82,16.94,535590.0,16.88,16.95,16.82,16.94,535590.0
2024-01-19 10:00:00,16.94,17.05,16.94,17.01,681237.0,16.94,17.05,16.94,17.01,681237.0
2024-01-19 10:10:00,17.0,17.07,16.98,17.03,637364.0,17.0,17.07,16.98,17.03,637364.0
2024-01-19 10:20:00,17.03,17.05,16.97,16.99,382845.0,17.03,17.05,16.97,16.99,382845.0
2024-01-19 10:30:00,17.0,17.0,16.93,16.96,448136.0,17.0,17.0,16.93,16.96,448136.0
2024-01-19 10:40:00,16.96,17.0,16.93,16.93,306881.0,16.96,17.0,16.93,16.93,306881.0
2024-01-19 10:50:00,16.93,16.99,16.91,16.98,348203.0,16.93,16.99,16.91,16.98,348203.0
2024-01-19 11:00:00,16.97,17.11,16.97,17.08,518445.0,16.97,17.11,16.97,17.08,518445.0
2024-01-19 11:10:00,17.08,17.12,17.04,17.05,343244.0,17.08,17.12,17.04,17.05,343244.0
2024-01-19 11:20:00,17.05,17.05,17.0,17.03,317230.0,17.05,17.05,17.0,17.03,317230.0
2024-01-19 11:30:00,17.02,17.05,16.99,17.0,312844.0,17.02,17.05,16.99,17.0,312844.0
2024-01-19 11:40:00,17.0,17.03,16.99,17.0,193989.0,17.0,17.03,16.99,17.0,193989.0
2024-01-19 11:50:00,17.0,17.05,16.99,17.03,231641.0,17.0,17.05,16.99,17.03,231641.0
2024-01-19 12:00:00,17.03,17.03,16.99,17.0,148330.0,17.03,17.03,16.99,17.0,148330.0
2024-01-19 12:10:00,16.99,17.03,16.97,17.03,335421.0,16.99,17.03,16.97,17.03,335421.0
2024-01-19 12:20:00,17.03,17.05,17.01,17.05,201930.0,17.03,17.05,17.01,17.05,201930.0
2024-01-19 12:30:00,17.05,17.09,17.05,17.06,359468.0,17.05,17.09,17.05,17.06,359468.0
2024-01-19 12:40:00,17.07,17.08,17.02,17.05,378992.0,17.07,17.08,17.02,17.05,378992.0
2024-01-19 12:50:00,17.06,17.15,17.05,17.15,304776.0,17.06,17.15,17.05,17.15,304776.0
2024-01-19 13:00:00,17.15,17.15,17.12,17.14,224931.0,17.15,17.15,17.12,17.14,224931.0
2024-01-19 13:10:00,17.14,17.19,17.14,17.14,343497.0,17.14,17.19,17.14,17.14,343497.0
2024-01-19 13:20:00,17.14,17.18,17.14,17.16,148329.0,17.14,17.18,17.14,17.16,148329.0
2024-01-19 13:30:00,17.16,17.17,17.1,17.12,376840.0,17.16,17.17,17.1,17.12,376840.0
2024-01-19 13:40:00,17.13,17.13,17.1,17.13,154031.0,17.13,17.13,17.1,17.13,154031.0
2024-01-19 13:50:00,17.12,17.16,17.11,17.16,262544.0,17.12,17.16,17.11,17.16,262544.0
2024-01-19 14:00:00,17.16,17.17,17.14,17.16,170390.0,17.16,17.17,17.14,17.16,170390.0
2024-01-19 14:10:00,17.16,17.17,17.15,17.16,216755.0,17.16,17.17,17.15,17.16,216755.0
2024-01-19 14:20:00,17.15,17.21,17.14,17.19,360886.0,17.15,17.21,17.14,17.19,360886.0
2024-01-19 14:30:00,17.19,17.2,17.15,17.2,277582.0,17.19,17.2,17.15,17.2,277582.0
2024-01-19 14:40:00,17.2,17.22,17.19,17.22,314529.0,17.2,17.22,17.19,17.22,314529.0
2024-01-19 14:50:00,17.21,17.27,17.2,17.26,371369.0,17.21,17.27,17.2,17.26,371369.0
2024-01-19 15:00:00,17.26,17.28,17.24,17.25,352505.0,17.26,17.28,17.24,17.25,352505.0
2024-01-19 15:10:00,17.25,17.3,17.23,17.29,822549.0,17.25,17.3,17.23,17.29,822549.0
2024-01-19 15:20:00,17.29,17.31,17.25,17.3,544422.0,17.29,17.31,17.25,17.3,544422.0
2024-01-19 15:30:00,17.31,17.32,17.27,17.3,709327.0,17.31,17.32,17.27,17.3,709327.0
2024-01-19 15:40:00,17.3,17.33,17.29,17.3,928062.0,17.3,17.33,17.29,17.3,928062.0
2024-01-19 15:50:00,17.3,17.35,17.28,17.34,2087640.0,17.3,17.35,17.28,17.34,2087640.0
2024-01-22 09:30:00,17.5,17.55,17.16,17.19,1923453.0,17.5,17.55,17.16,17.19,1923453.0
2024-01-22 09:40:00,17.19,17.23,16.95,16.98,1490588.0,17.19,17.23,16.95,16.98,1490588.0
2024-01-22 09:50:00,16.98,17.29,16.98,17.27,1699563.0,16.98,17.29,16.98,17.27,1699563.0
2024-01-22 10:00:00,17.27,17.37,17.18,17.2,1315580.0,17.27,17.37,17.18,17.2,1315580.0
2024-01-22 10:10:00,17.2,17.25,17.13,17.14,898807.0,17.2,17.25,17.13,17.14,898807.0
2024-01-22 10:20:00,17.14,17.2,17.07,17.1,1056090.0,17.14,17.2,17.07,17.1,1056090.0
2024-01-22 10:30:00,17.09,17.18,17.07,17.09,822643.0,17.09,17.18,17.07,17.09,822643.0
2024-01-22 10:40:00,17.09,17.09,16.96,16.96,1905531.0,17.09,17.09,16.96,16.96,1905531.0
2024-01-22 10:50:00,16.97,17.05,16.96,17.01,971644.0,16.97,17.05,16.96,17.01,971644.0
2024-01-22 11:00:00,17.01,17.03,16.94,16.95,1390925.0,17.01,17.03,16.94,16.95,1390925.0
2024-01-22 11:10:00,16.95,17.03,16.92,17.0,1503729.0,16.95,17.03,16.92,17.0,1503729.0
2024-01-22 11:20:00,17.0,17.02,16.96,17.01,537645.0,17.0,17.02,16.96,17.01,537645.0
2024-01-22 11:30:00,17.01,17.06,16.99,17.0,1428090.0,17.01,17.06,16.99,17.0,1428090.0
2024-01-22 11:40:00,17.0,17.0,16.89,16.9,759851.0,17.0,17.0,16.89,16.9,759851.0
2024-01-22 11:50:00,16.89,16.96,16.89,16.9,719607.0,16.89,16.96,16.89,16.9,719607.0
2024-01-22 12:00:00,16.89,16.9,16.83,16.87,1147281.0,16.89,16.9,16.83,16.87,1147281.0
2024-01-22 12:10:00,16.87,16.91,16.83,16.83,678494.0,16.87,16.91,16.83,16.83,678494.0
2024-01-22 12:20:00,16.84,16.84,16.78,16.8,1215498.0,16.84,16.84,16.78,16.8,1215498.0
2024-01-22 12:30:00,16.8,16.86,16.77,16.78,1332687.0,16.8,16.86,16.77,16.78,1332687.0
2024-01-22 12:40:00,16.79,16.79,16.71,16.71,1036664.0,16.79,16.79,16.71,16.71,1036664.0
2024-01-22 12:50:00,16.71,16.72,16.65,16.68,1167716.0,16.71,16.72,16.65,16.68,1167716.0
2024-01-22 13:00:00,16.68,16.68,16.61,16.64,1035742.0,16.68,16.68,16.61,16.64,1035742.0
2024-01-22 13:10:00,16.63,16.71,16.62,16.71,635301.0,16.63,16.71,16.62,16.71,635301.0
2024-01-22 13:20:00,16.71,16.78,16.66,16.71,845417.0,16.71,16.78,16.66,16.71,845417.0
2024-01-22 13:30:00,16.71,16.74,16.63,16.64,833494.0,16.71,16.74,16.63,16.64,833494.0
2024-01-22 13:40:00,16.64,16.65,16.54,16.54,1275305.0,16.64,16.65,16.54,16.54,1275305.0
2024-01-22 13:50:00,16.55,16.62,16.54,16.6,946358.0,16.55,16.62,16.54,16.6,946358.0
2024-01-22 14:00:00,16.6,16.6,16.56,16.58,552561.0,16.6,16.6,16.56,16.58,552561.0
2024-01-22 14:10:00,16.57,16.58,16.46,16.48,1141110.0,16.57,16.58,16.46,16.48,1141110.0
2024-01-22 14:20:00,16.48,16.5,16.46,16.5,578981.0,16.48,16.5,16.46,16.5,578981.0
2024-01-22 14:30:00,16.5,16.55,16.42,16.49,1181581.0,16.5,16.55,16.42,16.49,1181581.0
2024-01-22 14:40:00,16.49,16.5,16.4,16.44,1599074.0,16.49,16.5,16.4,16.44,1599074.0
2024-01-22 14:50:00,16.43,16.48,16.38,16.46,1769590.0,16.43,16.48,16.38,16.46,1769590.0
2024-01-22 15:00:00,16.47,16.59,16.44,16.59,1758771.0,16.47,16.59,16.44,16.59,1758771.0
2024-01-22 15:10:00,16.59,16.8,16.56,16.76,2599660.0,16.59,16.8,16.56,16.76,2599660.0
2024-01-22 15:20:00,16.77,16.82,16.74,16.77,1184994.0,16.77,16.82,16.74,16.77,1184994.0
2024-01-22 15:30:00,16.77,16.79,16.72,16.75,1314769.0,16.77,16.79,16.72,16.75,1314769.0
2024-01-22 15:40:00,16.75,16.79,16.64,16.66,1969649.0,16.75,16.79,16.64,16.66,1969649.0
2024-01-22 15:50:00,16.66,16.69,16.62,16.64,3869337.0,16.66,16.69,16.62,16.64,3869337.0
2024-01-23 09:30:00,16.51,16.7,16.48,16.68,2928221.0,16.51,16.7,16.48,16.68,2928221.0
2024-01-23 09:40:00,16.69,16.78,16.59,16.6,2045651.0,16.69,16.78,16.59,16.6,2045651.0
2024-01-23 09:50:00,16.61,16.63,16.51,16.51,866499.0,16.61,16.63,16.51,16.51,866499.0
2024-01-23 10:00:00,16.51,16.56,16.42,16.51,960471.0,16.51,16.56,16.42,16.51,960471.0
2024-01-23 10:10:00,16.51,16.54,16.45,16.46,917976.0,16.51,16.54,16.45,16.46,917976.0
2024-01-23 10:20:00,16.46,16.5,16.4,16.44,1155864.0,16.46,16.5,16.4,16.44,1155864.0
2024-01-23 10:30:00,16.43,16.44,16.33,16.35,1312362.0,16.43,16.44,16.33,16.35,1312362.0
2024-01-23 10:40:00,16.36,16.37,16.26,16.37,1435763.0,16.36,16.37,16.26,16.37,1435763.0
2024-01-23 10:50:00,16.37,16.45,16.33,16.45,1303694.0,16.37,16.45,16.33,16.45,1303694.0
2024-01-23 11:00:00,16.45,16.47,16.4,16.45,819160.0,16.45,16.47,16.4,16.45,819160.0
2024-01-23 11:10:00,16.45,16.49,16.43,16.47,1215139.0,16.45,16.49,16.43,16.47,1215139.0
2024-01-23 11:20:00,16.46,16.47,16.34,16.39,816251.0,16.46,16.47,16.34,16.39,816251.0
2024-01-23 11:30:00,16.39,16.39,16.32,16.35,762165.0,16.39,16.39,16.32,16.35,762165.0
2024-01-23 11:40:00,16.35,16.37,16.31,16.32,500445.0,16.35,16.37,16.31,16.32,500445.0
2024-01-23 11:50:00,16.32,16.38,16.31,16.38,817988.0,16.32,16.38,16.31,16.38,817988.0
2024-01-23 12:00:00,16.38,16.41,16.36,16.39,810405.0,16.38,16.41,16.36,16.39,810405.0
2024-01-23 12:10:00,16.39,16.4,16.35,16.38,378380.0,16.39,16.4,16.35,16.38,378380.0
2024-01-23 12:20:00,16.38,16.38,16.33,16.35,566401.0,16.38,16.38,16.33,16.35,566401.0
2024-01-23 12:30:00,16.35,16.36,16.29,16.32,641202.0,16.35,16.36,16.29,16.32,641202.0
2024-01-23 12:40:00,16.31,16.32,16.22,16.23,881982.0,16.31,16.32,16.22,16.23,881982.0
2024-01-23 12:50:00,16.23,16.31,16.21,16.31,685480.0,16.23,16.31,16.21,16.31,685480.0
2024-01-23 13:00:00,16.3,16.33,16.27,16.3,505404.0,16.3,16.33,16.27,16.3,505404.0
2024-01-23 13:10:00,16.31,16.32,16.26,16.28,374565.0,16.31,16.32,16.26,16.28,374565.0
2024-01-23 13:20:00,16.28,16.31,16.27,16.28,367006.0,16.28,16.31,16.27,16.28,367006.0
2024-01-23 13:30:00,16.28,16.31,16.21,16.23,553420.0,16.28,16.31,16.21,16.23,553420.0
2024-01-23 13:40:00,16.23,16.3,16.21,16.28,646677.0,16.23,16.3,16.21,16.28,646677.0
2024-01-23 13:50:00,16.29,16.3,16.26,16.28,373362.0,16.29,16.3,16.26,16.28,373362.0
2024-01-23 14:00:00,16.28,16.3,16.25,16.29,305879.0,16.28,16.3,16.25,16.29,305879.0
2024-01-23 14:10:00,16.28,16.32,16.27,16.27,447771.0,16.28,16.32,16.27,16.27,447771.0
2024-01-23 14:20:00,16.27,16.28,16.23,16.25,500364.0,16.27,16.28,16.23,16.25,500364.0
2024-01-23 14:30:00,16.25,16.26,16.23,16.26,380209.0,16.25,16.26,16.23,16.26,380209.0
2024-01-23 14:40:00,16.26,16.26,16.21,16.25,565530.0,16.26,16.26,16.21,16.25,565530.0
2024-01-23 14:50:00,16.25,16.3,16.24,16.3,361766.0,16.25,16.3,16.24,16.3,361766.0
2024-01-23 15:00:00,16.29,16.33,16.29,16.32,398522.0,16.29,16.33,16.29,16.32,398522.0
2024-01-23 15:10:00,16.32,16.39,16.31,16.39,674305.0,16.32,16.39,16.31,16.39,674305.0
2024-01-23 15:20:00,16.39,16.4,16.32,16.33,1039986.0,16.39,16.4,16.32,16.33,1039986.0
2024-01-23 15:30:00,16.32,16.34,16.27,16.29,1018236.0,16.32,16.34,16.27,16.29,1018236.0
2024-01-23 15:40:00,16.29,16.3,16.23,16.23,1126265.0,16.29,16.3,16.23,16.23,1126265.0
2024-01-23 15:50:00,16.24,16.28,16.24,16.26,2892503.0,16.24,16.28,16.24,16.26,2892503.0
2024-01-24 09:30:00,16.5,16.7,16.44,16.63,2081755.0,16.5,16.7,16.44,16.63,2081755.0
2024-01-24 09:40:00,16.63,16.75,16.59,16.7,1907900.0,16.63,16.75,16.59,16.7,1907900.0
2024-01-24 09:50:00,16.69,16.74,16.5,16.51,1637075.0,16.69,16.74,16.5,16.51,1637075.0
2024-01-24 10:00:00,16.51,16.52,16.38,16.39,1238985.0,16.51,16.52,16.38,16.39,1238985.0
2024-01-24 10:10:00,16.39,16.49,16.39,16.48,617745.0,16.39,16.49,16.39,16.48,617745.0
2024-01-24 10:20:00,16.48,16.5,16.38,16.38,702363.0,16.48,16.5,16.38,16.38,702363.0
2024-01-24 10:30:00,16.38,16.39,16.25,16.32,815878.0,16.38,16.39,16.25,16.32,815878.0
2024-01-24 10:40:00,16.32,16.38,16.3,16.3,771042.0,16.32,16.38,16.3,16.3,771042.0
2024-01-24 10:50:00,16.31,16.34,16.28,16.29,604697.0,16.31,16.34,16.28,16.29,604697.0
2024-01-24 11:00:00,16.29,16.33,16.2,16.21,651296.0,16.29,16.33,16.2,16.21,651296.0
2024-01-24 11:10:00,16.2,16.24,16.18,16.23,754549.0,16.2,16.24,16.18,16.23,754549.0
2024-01-24 11:20:00,16.23,16.32,16.22,16.3,647639.0,16.23,16.32,16.22,16.3,647639.0
2024-01-24 11:30:00,16.29,16.32,16.27,16.32,568994.0,16.29,16.32,16.27,16.32,568994.0
2024-01-24 11:40:00,16.32,16.33,16.25,16.27,348479.0,16.32,16.33,16.25,16.27,348479.0
2024-01-24 11:50:00,16.27,16.28,16.22,16.24,387315.0,16.27,16.28,16.22,16.24,387315.0
2024-01-24 12:00:00,16.23,16.31,16.23,16.3,250825.0,16.23,16.31,16.23,16.3,250825.0
2024-01-24 12:10:00,16.3,16.31,16.21,16.23,628340.0,16.3,16.31,16.21,16.23,628340.0
2024-01-24 12:20:00,16.23,16.26,16.21,16.23,298170.0,16.23,16.26,16.21,16.23,298170.0
2024-01-24 12:30:00,16.24,16.31,16.23,16.28,332953.0,16.24,16.31,16.23,16.28,332953.0
2024-01-24 12:40:00,16.28,16.3,16.25,16.25,249344.0,16.28,16.3,16.25,16.25,249344.0
2024-01-24 12:50:00,16.25,16.27,16.23,16.24,453921.0,16.25,16.27,16.23,16.24,453921.0
2024-01-24 13:00:00,16.25,16.29,16.23,16.29,406022.0,16.25,16.29,16.23,16.29,406022.0
2024-01-24 13:10:00,16.29,16.31,16.25,16.26,373304.0,16.29,16.31,16.25,16.26,373304.0
2024-01-24 13:20:00,16.25,16.28,16.22,16.25,437932.0,16.25,16.28,16.22,16.25,437932.0
2024-01-24 13:30:00,16.25,16.25,16.13,16.14,740443.0,16.25,16.25,16.13,16.14,740443.0
2024-01-24 13:40:00,16.14,16.19,16.13,16.17,640548.0,16.14,16.19,16.13,16.17,640548.0
2024-01-24 13:50:00,16.18,16.22,16.16,16.22,433718.0,16.18,16.22,16.16,16.22,433718.0
2024-01-24 14:00:00,16.21,16.28,16.21,16.25,463895.0,16.21,16.28,16.21,16.25,463895.0
2024-01-24 14:10:00,16.25,16.29,16.24,16.25,392870.0,16.25,16.29,16.24,16.25,392870.0
2024-01-24 14:20:00,16.24,16.25,16.2,16.23,411289.0,16.24,16.25,16.2,16.23,411289.0
2024-01-24 14:30:00,16.23,16.26,16.2,16.21,615983.0,16.23,16.26,16.2,16.21,615983.0
2024-01-24 14:40:00,16.22,16.25,16.21,16.23,373311.0,16.22,16.25,16.21,16.23,373311.0
2024-01-24 14:50:00,16.23,16.26,16.22,16.23,390840.0,16.23,16.26,16.22,16.23,390840.0
2024-01-24 15:00:00,16.23,16.24,16.18,16.18,622789.0,16.23,16.24,16.18,16.18,622789.0
2024-01-24 15:10:00,16.18,16.2,16.14,16.14,643887.0,16.18,16.2,16.14,16.14,643887.0
2024-01-24 15:20:00,16.15,16.18,16.14,16.16,494165.0,16.15,16.18,16.14,16.16,494165.0
2024-01-24 15:30:00,16.16,16.18,16.12,16.17,656729.0,16.16,16.18,16.12,16.17,656729.0
2024-01-24 15:40:00,16.18,16.19,16.12,16.13,852623.0,16.18,16.19,16.12,16.13,852623.0
2024-01-24 15:50:00,16.13,16.15,16.06,16.08,4080358.0,16.13,16.15,16.06,16.08,4080358.0
2024-01-25 09:30:00,16.29,16.42,16.24,16.31,2142224.0,16.29,16.42,16.24,16.31,2142224.0
2024-01-25 09:40:00,16.31,16.41,16.22,16.25,1128576.0,16.31,16.41,16.22,16.25,1128576.0
2024-01-25 09:50:00,16.25,16.39,16.21,16.35,1387065.0,16.25,16.39,16.21,16.35,1387065.0
2024-01-25 10:00:00,16.35,16.48,16.35,16.46,1470085.0,16.35,16.48,16.35,16.46,1470085.0
2024-01-25 10:10:00,16.46,16.48,16.36,16.37,958942.0,16.46,16.48,16.36,16.37,958942.0
2024-01-25 10:20:00,16.37,16.45,16.36,16.37,1720266.0,16.37,16.45,16.36,16.37,1720266.0
2024-01-25 10:30:00,16.37,16.38,16.26,16.29,663590.0,16.37,16.38,16.26,16.29,663590.0
2024-01-25 10:40:00,16.29,16.31,16.22,16.25,863547.0,16.29,16.31,16.22,16.25,863547.0
2024-01-25 10:50:00,16.25,16.28,16.21,16.23,482769.0,16.25,16.28,16.21,16.23,482769.0
2024-01-25 11:00:00,16.23,16.27,16.21,16.25,616771.0,16.23,16.27,16.21,16.25,616771.0
2024-01-25 11:10:00,16.25,16.3,16.24,16.27,560797.0,16.25,16.3,16.24,16.27,560797.0
2024-01-25 11:20:00,16.27,16.36,16.26,16.36,570234.0,16.27,16.36,16.26,16.36,570234.0
2024-01-25 11:30:00,16.36,16.38,16.33,16.37,500257.0,16.36,16.38,16.33,16.37,500257.0
2024-01-25 11:40:00,16.36,16.39,16.35,16.37,540058.0,16.36,16.39,16.35,16.37,540058.0
2024-01-25 11:50:00,16.36,16.38,16.33,16.37,356603.0,16.36,16.38,16.33,16.37,356603.0
2024-01-25 12:00:00,16.37,16.37,16.31,16.33,568715.0,16.37,16.37,16.31,16.33,568715.0
2024-01-25 12:10:00,16.34,16.39,16.32,16.37,1148340.0,16.34,16.39,16.32,16.37,1148340.0
2024-01-25 12:20:00,16.37,16.41,16.35,16.38,757282.0,16.37,16.41,16.35,16.38,757282.0
2024-01-25 12:30:00,16.39,16.39,16.33,16.35,519096.0,16.39,16.39,16.33,16.35,519096.0
2024-01-25 12:40:00,16.35,16.36,16.27,16.29,499064.0,16.35,16.36,16.27,16.29,499064.0
2024-01-25 12:50:00,16.29,16.31,16.27,16.3,421445.0,16.29,16.31,16.27,16.3,421445.0
2024-01-25 13:00:00,16.3,16.38,16.3,16.35,463661.0,16.3,16.38,16.3,16.35,463661.0
2024-01-25 13:10:00,16.36,16.39,16.34,16.35,484973.0,16.36,16.39,16.34,16.35,484973.0
2024-01-25 13:20:00,16.34,16.42,16.34,16.38,448006.0,16.34,16.42,16.34,16.38,448006.0
2024-01-25 13:30:00,16.38,16.39,16.36,16.38,307372.0,16.38,16.39,16.36,16.38,307372.0
2024-01-25 13:40:00,16.38,16.41,16.36,16.4,559366.0,16.38,16.41,16.36,16.4,559366.0
2024-01-25 13:50:00,16.4,16.43,16.37,16.39,696655.0,16.4,16.43,16.37,16.39,696655.0
2024-01-25 14:00:00,16.39,16.39,16.35,16.37,368776.0,16.39,16.39,16.35,16.37,368776.0
2024-01-25 14:10:00,16.37,16.44,16.36,16.43,414599.0,16.37,16.44,16.36,16.43,414599.0
2024-01-25 14:20:00,16.43,16.44,16.41,16.43,387692.0,16.43,16.44,16.41,16.43,387692.0
2024-01-25 14:30:00,16.43,16.43,16.38,16.4,443746.0,16.43,16.43,16.38,16.4,443746.0
2024-01-25 14:40:00,16.39,16.4,16.35,16.37,509698.0,16.39,16.4,16.35,16.37,509698.0
2024-01-25 14:50:00,16.36,16.4,16.35,16.39,484457.0,16.36,16.4,16.35,16.39,484457.0
2024-01-25 15:00:00,16.39,16.4,16.36,16.38,499878.0,16.39,16.4,16.36,16.38,499878.0
2024-01-25 15:10:00,16.38,16.41,16.38,16.39,755529.0,16.38,16.41,16.38,16.39,755529.0
2024-01-25 15:20:00,16.4,16.4,16.38,16.39,522701.0,16.4,16.4,16.38,16.39,522701.0
2024-01-25 15:30:00,16.39,16.45,16.37,16.45,1307750.0,16.39,16.45,16.37,16.45,1307750.0
2024-01-25 15:40:00,16.45,16.47,16.42,16.46,1262380.0,16.45,16.47,16.42,16.46,1262380.0
2024-01-25 15:50:00,16.47,16.5,16.46,16.47,3391668.0,16.47,16.5,16.46,16.47,3391668.0
2024-01-26 09:30:00,16.5,16.51,16.34,16.41,1492973.0,16.5,16.51,16.34,16.41,1492973.0
2024-01-26 09:40:00,16.41,16.5,16.37,16.4,1106677.0,16.41,16.5,16.37,16.4,1106677.0
2024-01-26 09:50:00,16.39,16.41,16.3,16.39,716747.0,16.39,16.41,16.3,16.39,716747.0
2024-01-26 10:00:00,16.38,16.4,16.32,16.35,579159.0,16.38,16.4,16.32,16.35,579159.0
2024-01-26 10:10:00,16.35,16.38,16.16,16.18,1311916.0,16.35,16.38,16.16,16.18,1311916.0
2024-01-26 10:20:00,16.18,16.23,16.13,16.19,1110893.0,16.18,16.23,16.13,16.19,1110893.0
2024-01-26 10:30:00,16.19,16.23,16.17,16.21,716439.0,16.19,16.23,16.17,16.21,716439.0
2024-01-26 10:40:00,16.21,16.25,16.14,16.16,865589.0,16.21,16.25,16.14,16.16,865589.0
2024-01-26 10:50:00,16.16,16.17,16.08,16.1,942063.0,16.16,16.17,16.08,16.1,942063.0
2024-01-26 11:00:00,16.1,16.13,16.01,16.08,2127803.0,16.1,16.13,16.01,16.08,2127803.0
2024-01-26 11:10:00,16.08,16.1,16.05,16.07,648595.0,16.08,16.1,16.05,16.07,648595.0
2024-01-26 11:20:00,16.07,16.13,16.07,16.13,795839.0,16.07,16.13,16.07,16.13,795839.0
2024-01-26 11:30:00,16.13,16.2,16.12,16.19,702171.0,16.13,16.2,16.12,16.19,702171.0
2024-01-26 11:40:00,16.19,16.22,16.17,16.21,583457.0,16.19,16.22,16.17,16.21,583457.0
2024-01-26 11:50:00,16.21,16.21,16.17,16.2,290623.0,16.21,16.21,16.17,16.2,290623.0
2024-01-26 12:00:00,16.2,16.2,16.16,16.18,377993.0,16.2,16.2,16.16,16.18,377993.0
2024-01-26 12:10:00,16.18,16.23,16.16,16.23,333319.0,16.18,16.23,16.16,16.23,333319.0
2024-01-26 12:20:00,16.23,16.24,16.18,16.2,431947.0,16.23,16.24,16.18,16.2,431947.0
2024-01-26 12:30:00,16.2,16.21,16.11,16.13,274645.0,16.2,16.21,16.11,16.13,274645.0
2024-01-26 12:40:00,16.12,16.14,16.07,16.07,396551.0,16.12,16.14,16.07,16.07,396551.0
2024-01-26 12:50:00,16.08,16.11,16.07,16.1,337670.0,16.08,16.11,16.07,16.1,337670.0
2024-01-26 13:00:00,16.1,16.1,16.03,16.07,692947.0,16.1,16.1,16.03,16.07,692947.0
2024-01-26 13:10:00,16.07,16.08,16.05,16.05,378514.0,16.07,16.08,16.05,16.05,378514.0
2024-01-26 13:20:00,16.05,16.12,16.05,16.09,504900.0,16.05,16.12,16.05,16.09,504900.0
2024-01-26 13:30:00,16.1,16.1,16.05,16.07,481683.0,16.1,16.1,16.05,16.07,481683.0
2024-01-26 13:40:00,16.07,16.07,16.03,16.04,348372.0,16.07,16.07,16.03,16.04,348372.0
2024-01-26 13:50:00,16.04,16.04,16.01,16.02,870773.0,16.04,16.04,16.01,16.02,870773.0
2024-01-26 14:00:00,16.02,16.04,15.97,16.04,1236730.0,16.02,16.04,15.97,16.04,1236730.0
2024-01-26 14:10:00,16.04,16.09,16.03,16.05,567976.0,16.04,16.09,16.03,16.05,567976.0
2024-01-26 14:20:00,16.05,16.07,16.02,16.07,560114.0,16.05,16.07,16.02,16.07,560114.0
2024-01-26 14:30:00,16.06,16.12,16.06,16.11,734182.0,16.06,16.12,16.06,16.11,734182.0
2024-01-26 14:40:00,16.11,16.12,16.05,16.05,571192.0,16.11,16.12,16.05,16.05,571192.0
2024-01-26 14:50:00,16.06,16.07,16.0,16.03,1005268.0,16.06,16.07,16.0,16.03,1005268.0
2024-01-26 15:00:00,16.03,16.03,15.99,16.0,547096.0,16.03,16.03,15.99,16.0,547096.0
2024-01-26 15:10:00,16.0,16.02,15.99,16.0,838889.0,16.0,16.02,15.99,16.0,838889.0
2024-01-26 15:20:00,16.0,16.03,15.92,15.93,891266.0,16.0,16.03,15.92,15.93,891266.0
2024-01-26 15:30:00,15.93,15.94,15.85,15.87,2287635.0,15.93,15.94,15.85,15.87,2287635.0
2024-01-26 15:40:00,15.86,15.89,15.84,15.88,1976164.0,15.86,15.89,15.84,15.88,1976164.0
2024-01-26 15:50:00,15.88,15.9,15.81,15.83,3988479.0,15.88,15.9,15.81,15.83,3988479.0
2024-01-29 09:30:00,15.7,16.05,15.69,16.02,2347017.0,15.7,16.05,15.69,16.02,2347017.0
2024-01-29 09:40:00,16.02,16.07,15.97,16.03,1253127.0,16.02,16.07,15.97,16.03,1253127.0
2024-01-29 09:50:00,16.03,16.19,16.02,16.16,1376571.0,16.03,16.19,16.02,16.16,1376571.0
2024-01-29 10:00:00,16.16,16.2,16.08,16.2,1199660.0,16.16,16.2,16.08,16.2,1199660.0
2024-01-29 10:10:00,16.2,16.28,16.14,16.25,1467818.0,16.2,16.28,16.14,16.25,1467818.0
2024-01-29 10:20:00,16.25,16.25,16.09,16.12,749735.0,16.25,16.25,16.09,16.12,749735.0
2024-01-29 10:30:00,16.11,16.12,16.01,16.05,837170.0,16.11,16.12,16.01,16.05,837170.0
2024-01-29 10:40:00,16.05,16.12,16.04,16.12,856847.0,16.05,16.12,16.04,16.12,856847.0
2024-01-29 10:50:00,16.12,16.12,16.05,16.06,520435.0,16.12,16.12,16.05,16.06,520435.0
2024-01-29 11:00:00,16.06,16.16,16.06,16.13,850259.0,16.06,16.16,16.06,16.13,850259.0
2024-01-29 11:10:00,16.13,16.16,16.1,16.14,655870.0,16.13,16.16,16.1,16.14,655870.0
2024-01-29 11:20:00,16.13,16.14,16.09,16.11,949406.0,16.13,16.14,16.09,16.11,949406.0
2024-01-29 11:30:00,16.11,16.12,16.07,16.1,494605.0,16.11,16.12,16.07,16.1,494605.0
2024-01-29 11:40:00,16.1,16.16,16.08,16.16,486146.0,16.1,16.16,16.08,16.16,486146.0
2024-01-29 11:50:00,16.15,16.19,16.11,16.18,676928.0,16.15,16.19,16.11,16.18,676928.0
2024-01-29 12:00:00,16.18,16.18,16.13,16.14,292313.0,16.18,16.18,16.13,16.14,292313.0
2024-01-29 12:10:00,16.14,16.17,16.14,16.16,261540.0,16.14,16.17,16.14,16.16,261540.0
2024-01-29 12:20:00,16.16,16.22,16.16,16.2,551150.0,16.16,16.22,16.16,16.2,551150.0
2024-01-29 12:30:00,16.2,16.21,16.18,16.18,397130.0,16.2,16.21,16.18,16.18,397130.0
2024-01-29 12:40:00,16.18,16.2,16.15,16.18,574190.0,16.18,16.2,16.15,16.18,574190.0
2024-01-29 12:50:00,16.18,16.26,16.17,16.25,611045.0,16.18,16.26,16.17,16.25,611045.0
2024-01-29 13:00:00,16.25,16.32,16.24,16.31,739499.0,16.25,16.32,16.24,16.31,739499.0
2024-01-29 13:10:00,16.32,16.4,16.31,16.36,1033767.0,16.32,16.4,16.31,16.36,1033767.0
2024-01-29 13:20:00,16.36,16.38,16.33,16.38,526736.0,16.36,16.38,16.33,16.38,526736.0
2024-01-29 13:30:00,16.38,16.4,16.34,16.4,860398.0,16.38,16.4,16.34,16.4,860398.0
2024-01-29 13:40:00,16.39,16.45,16.39,16.44,593695.0,16.39,16.45,16.39,16.44,593695.0
2024-01-29 13:50:00,16.44,16.44,16.41,16.41,481166.0,16.44,16.44,16.41,16.41,481166.0
2024-01-29 14:00:00,16.41,16.43,16.39,16.43,667945.0,16.41,16.43,16.39,16.43,667945.0
2024-01-29 14:10:00,16.43,16.46,16.4,16.46,586883.0,16.43,16.46,16.4,16.46,586883.0
2024-01-29 14:20:00,16.46,16.5,16.45,16.47,879854.0,16.46,16.5,16.45,16.47,879854.0
2024-01-29 14:30:00,16.46,16.47,16.43,16.45,453704.0,16.46,16.47,16.43,16.45,453704.0
2024-01-29 14:40:00,16.45,16.46,16.38,16.39,760920.0,16.45,16.46,16.38,16.39,760920.0
2024-01-29 14:50:00,16.39,16.41,16.35,16.38,837050.0,16.39,16.41,16.35,16.38,837050.0
2024-01-29 15:00:00,16.39,16.5,16.38,16.48,1077756.0,16.39,16.5,16.38,16.48,1077756.0
2024-01-29 15:10:00,16.48,16.5,16.44,16.48,706376.0,16.48,16.5,16.44,16.48,706376.0
2024-01-29 15:20:00,16.49,16.51,16.46,16.46,845744.0,16.49,16.51,16.46,16.46,845744.0
2024-01-29 15:30:00,16.47,16.49,16.45,16.48,794071.0,16.47,16.49,16.45,16.48,794071.0
2024-01-29 15:40:00,16.47,16.49,16.44,16.48,1082722.0,16.47,16.49,16.44,16.48,1082722.0
2024-01-29 15:50:00,16.48,16.55,16.47,16.55,2428588.0,16.48,16.55,16.47,16.55,2428588.0
2024-01-30 09:30:00,16.8,17.2,16.72,16.81,4662491.0,16.8,17.2,16.72,16.81,4662491.0
2024-01-30 09:40:00,16.8,16.84,16.51,16.65,2405477.0,16.8,16.84,16.51,16.65,2405477.0
2024-01-30 09:50:00,16.65,16.77,16.58,16.71,1282608.0,16.65,16.77,16.58,16.71,1282608.0
2024-01-30 10:00:00,16.71,16.71,16.44,16.56,1655834.0,16.71,16.71,16.44,16.56,1655834.0
2024-01-30 10:10:00,16.55,16.59,16.39,16.41,1307488.0,16.55,16.59,16.39,16.41,1307488.0
2024-01-30 10:20:00,16.41,16.6,16.39,16.55,1291267.0,16.41,16.6,16.39,16.55,1291267.0
2024-01-30 10:30:00,16.56,16.57,16.46,16.48,721663.0,16.56,16.57,16.46,16.48,721663.0
2024-01-30 10:40:00,16.48,16.51,16.44,16.48,673672.0,16.48,16.51,16.44,16.48,673672.0
2024-01-30 10:50:00,16.48,16.52,16.44,16.51,683117.0,16.48,16.52,16.44,16.51,683117.0
2024-01-30 11:00:00,16.5,16.69,16.49,16.69,1189446.0,16.5,16.69,16.49,16.69,1189446.0
2024-01-30 11:10:00,16.69,16.73,16.61,16.62,1109884.0,16.69,16.73,16.61,16.62,1109884.0
2024-01-30 11:20:00,16.62,16.64,16.58,16.59,711755.0,16.62,16.64,16.58,16.59,711755.0
2024-01-30 11:30:00,16.6,16.63,16.59,16.6,493314.0,16.6,16.63,16.59,16.6,493314.0
2024-01-30 11:40:00,16.6,16.6,16.52,16.55,495572.0,16.6,16.6,16.52,16.55,495572.0
2024-01-30 11:50:00,16.56,16.56,16.5,16.52,453251.0,16.56,16.56,16.5,16.52,453251.0
2024-01-30 12:00:00,16.51,16.54,16.48,16.53,537647.0,16.51,16.54,16.48,16.53,537647.0
2024-01-30 12:10:00,16.53,16.6,16.49,16.55,1077729.0,16.53,16.6,16.49,16.55,1077729.0
2024-01-30 12:20:00,16.55,16.56,16.49,16.5,1032800.0,16.55,16.56,16.49,16.5,1032800.0
2024-01-30 12:30:00,16.5,16.52,16.47,16.51,489864.0,16.5,16.52,16.47,16.51,489864.0
2024-01-30 12:40:00,16.51,16.52,16.49,16.5,424994.0,16.51,16.52,16.49,16.5,424994.0
2024-01-30 12:50:00,16.49,16.51,16.48,16.51,306505.0,16.49,16.51,16.48,16.51,306505.0
2024-01-30 13:00:00,16.5,16.54,16.48,16.54,448986.0,16.5,16.54,16.48,16.54,448986.0
2024-01-30 13:10:00,16.54,16.63,16.53,16.61,725815.0,16.54,16.63,16.53,16.61,725815.0
2024-01-30 13:20:00,16.61,16.66,16.6,16.66,759557.0,16.61,16.66,16.6,16.66,759557.0
2024-01-30 13:30:00,16.64,16.65,16.59,16.63,488492.0,16.64,16.65,16.59,16.63,488492.0
2024-01-30 13:40:00,16.63,16.64,16.55,16.55,511791.0,16.63,16.64,16.55,16.55,511791.0
2024-01-30 13:50:00,16.55,16.58,16.53,16.55,808538.0,16.55,16.58,16.53,16.55,808538.0
2024-01-30 14:00:00,16.55,16.57,16.53,16.57,461886.0,16.55,16.57,16.53,16.57,461886.0
2024-01-30 14:10:00,16.57,16.57,16.51,16.51,574385.0,16.57,16.57,16.51,16.51,574385.0
2024-01-30 14:20:00,16.52,16.54,16.49,16.5,353590.0,16.52,16.54,16.49,16.5,353590.0
2024-01-30 14:30:00,16.5,16.52,16.48,16.51,675720.0,16.5,16.52,16.48,16.51,675720.0
2024-01-30 14:40:00,16.51,16.54,16.5,16.53,426901.0,16.51,16.54,16.5,16.53,426901.0
2024-01-30 14:50:00,16.53,16.54,16.52,16.53,411314.0,16.53,16.54,16.52,16.53,411314.0
2024-01-30 15:00:00,16.53,16.58,16.53,16.55,578204.0,16.53,16.58,16.53,16.55,578204.0
2024-01-30 15:10:00,16.56,16.58,16.54,16.55,1130952.0,16.56,16.58,16.54,16.55,1130952.0
2024-01-30 15:20:00,16.55,16.56,16.51,16.54,534015.0,16.55,16.56,16.51,16.54,534015.0
2024-01-30 15:30:00,16.54,16.55,16.51,16.55,816278.0,16.54,16.55,16.51,16.55,816278.0
2024-01-30 15:40:00,16.54,16.55,16.46,16.48,1462974.0,16.54,16.55,16.46,16.48,1462974.0
2024-01-30 15:50:00,16.48,16.51,16.45,16.47,3680956.0,16.48,16.51,16.45,16.47,3680956.0
2024-01-31 09:30:00,16.38,16.51,16.35,16.43,1571585.0,16.38,16.51,16.35,16.43,1571585.0
2024-01-31 09:40:00,16.43,16.81,16.4,16.8,1792212.0,16.43,16.81,16.4,16.8,1792212.0
2024-01-31 09:50:00,16.8,16.98,16.8,16.95,2317150.0,16.8,16.98,16.8,16.95,2317150.0
2024-01-31 10:00:00,16.94,16.97,16.71,16.83,1735138.0,16.94,16.97,16.71,16.83,1735138.0
2024-01-31 10:10:00,16.83,16.88,16.76,16.79,1245159.0,16.83,16.88,16.76,16.79,1245159.0
2024-01-31 10:20:00,16.78,16.98,16.77,16.95,1141669.0,16.78,16.98,16.77,16.95,1141669.0
2024-01-31 10:30:00,16.95,17.04,16.9,16.93,1181865.0,16.95,17.04,16.9,16.93,1181865.0
2024-01-31 10:40:00,16.93,17.1,16.92,17.03,968417.0,16.93,17.1,16.92,17.03,968417.0
2024-01-31 10:50:00,17.04,17.05,16.91,16.93,657007.0,17.04,17.05,16.91,16.93,657007.0
2024-01-31 11:00:00,16.93,16.99,16.92,16.98,633409.0,16.93,16.99,16.92,16.98,633409.0
2024-01-31 11:10:00,16.98,17.1,16.93,17.08,639301.0,16.98,17.1,16.93,17.08,639301.0
2024-01-31 11:20:00,17.08,17.09,16.98,16.98,687175.0,17.08,17.09,16.98,16.98,687175.0
2024-01-31 11:30:00,16.98,17.0,16.87,16.91,720815.0,16.98,17.0,16.87,16.91,720815.0
2024-01-31 11:40:00,16.91,17.03,16.88,17.02,411066.0,16.91,17.03,16.88,17.02,411066.0
2024-01-31 11:50:00,17.02,17.06,16.99,17.02,437193.0,17.02,17.06,16.99,17.02,437193.0
2024-01-31 12:00:00,17.02,17.09,17.0,17.08,357175.0,17.02,17.09,17.0,17.08,357175.0
2024-01-31 12:10:00,17.07,17.1,17.02,17.07,672742.0,17.07,17.1,17.02,17.07,672742.0
2024-01-31 12:20:00,17.06,17.14,17.05,17.13,639592.0,17.06,17.14,17.05,17.13,639592.0
2024-01-31 12:30:00,17.13,17.14,17.04,17.09,736895.0,17.13,17.14,17.04,17.09,736895.0
2024-01-31 12:40:00,17.09,17.15,17.07,17.12,398420.0,17.09,17.15,17.07,17.12,398420.0
2024-01-31 12:50:00,17.12,17.14,17.08,17.13,394803.0,17.12,17.14,17.08,17.13,394803.0
2024-01-31 13:00:00,17.14,17.18,17.12,17.16,369668.0,17.14,17.18,17.12,17.16,369668.0
2024-01-31 13:10:00,17.16,17.17,17.11,17.12,411672.0,17.16,17.17,17.11,17.12,411672.0
2024-01-31 13:20:00,17.13,17.13,17.04,17.06,282025.0,17.13,17.13,17.04,17.06,282025.0
2024-01-31 13:30:00,17.05,17.06,16.99,16.99,395624.0,17.05,17.06,16.99,16.99,395624.0
2024-01-31 13:40:00,16.99,17.03,16.97,17.0,488182.0,16.99,17.03,16.97,17.0,488182.0
2024-01-31 13:50:00,17.0,17.02,16.93,16.94,304748.0,17.0,17.02,16.93,16.94,304748.0
2024-01-31 14:00:00,16.94,16.97,16.86,16.86,513691.0,16.94,16.97,16.86,16.86,513691.0
2024-01-31 14:10:00,16.87,16.92,16.83,16.87,486775.0,16.87,16.92,16.83,16.87,486775.0
2024-01-31 14:20:00,16.87,16.9,16.79,16.84,503179.0,16.87,16.9,16.79,16.84,503179.0
2024-01-31 14:30:00,16.84,16.99,16.8,16.97,574340.0,16.84,16.99,16.8,16.97,574340.0
2024-01-31 14:40:00,16.98,17.12,16.97,17.04,732443.0,16.98,17.12,16.97,17.04,732443.0
2024-01-31 14:50:00,17.03,17.03,16.85,16.87,468423.0,17.03,17.03,16.85,16.87,468423.0
2024-01-31 15:00:00,16.87,16.89,16.62,16.69,943006.0,16.87,16.89,16.62,16.69,943006.0
2024-01-31 15:10:00,16.69,16.77,16.67,16.7,780239.0,16.69,16.77,16.67,16.7,780239.0
2024-01-31 15:20:00,16.7,16.82,16.67,16.78,1110727.0,16.7,16.82,16.67,16.78,1110727.0
2024-01-31 15:30:00,16.79,16.79,16.65,16.71,909447.0,16.79,16.79,16.65,16.71,909447.0
2024-01-31 15:40:00,16.7,16.72,16.56,16.58,1730542.0,16.7,16.72,16.56,16.58,1730542.0
2024-01-31 15:50:00,16.57,16.62,16.53,16.57,2531937.0,16.57,16.62,16.53,16.57,2531937.0
2024-02-01 09:30:00,17.09,17.24,16.93,16.98,3306713.0,17.09,17.24,16.93,16.98,3306713.0
2024-02-01 09:40:00,16.99,16.99,16.79,16.89,1650631.0,16.99,16.99,16.79,16.89,1650631.0
2024-02-01 09:50:00,16.89,16.89,16.65,16.72,1313695.0,16.89,16.89,16.65,16.72,1313695.0
2024-02-01 10:00:00,16.72,16.74,16.51,16.6,1385026.0,16.72,16.74,16.51,16.6,1385026.0
2024-02-01 10:10:00,16.6,16.72,16.54,16.55,985852.0,16.6,16.72,16.54,16.55,985852.0
2024-02-01 10:20:00,16.55,16.61,16.49,16.59,895271.0,16.55,16.61,16.49,16.59,895271.0
2024-02-01 10:30:00,16.59,16.63,16.44,16.5,664364.0,16.59,16.63,16.44,16.5,664364.0
2024-02-01 10:40:00,16.5,16.6,16.47,16.5,716205.0,16.5,16.6,16.47,16.5,716205.0
2024-02-01 10:50:00,16.5,16.5,16.26,16.35,1510780.0,16.5,16.5,16.26,16.35,1510780.0
2024-02-01 11:00:00,16.35,16.4,16.25,16.25,1008308.0,16.35,16.4,16.25,16.25,1008308.0
2024-02-01 11:10:00,16.26,16.34,16.22,16.28,727548.0,16.26,16.34,16.22,16.28,727548.0
2024-02-01 11:20:00,16.28,16.34,16.24,16.27,698473.0,16.28,16.34,16.24,16.27,698473.0
2024-02-01 11:30:00,16.27,16.36,16.24,16.35,483269.0,16.27,16.36,16.24,16.35,483269.0
2024-02-01 11:40:00,16.34,16.38,16.27,16.3,603255.0,16.34,16.38,16.27,16.3,603255.0
2024-02-01 11:50:00,16.3,16.38,16.28,16.36,902165.0,16.3,16.38,16.28,16.36,902165.0
2024-02-01 12:00:00,16.36,16.53,16.35,16.52,926316.0,16.36,16.53,16.35,16.52,926316.0
2024-02-01 12:10:00,16.51,16.54,16.44,16.46,939178.0,16.51,16.54,16.44,16.46,939178.0
2024-02-01 12:20:00,16.46,16.5,16.44,16.48,442255.0,16.46,16.5,16.44,16.48,442255.0
2024-02-01 12:30:00,16.47,16.53,16.47,16.51,715999.0,16.47,16.53,16.47,16.51,715999.0
2024-02-01 12:40:00,16.51,16.83,16.5,16.81,1260484.0,16.51,16.83,16.5,16.81,1260484.0
2024-02-01 12:50:00,16.81,16.92,16.8,16.88,1102761.0,16.81,16.92,16.8,16.88,1102761.0
2024-02-01 13:00:00,16.89,16.89,16.67,16.71,874310.0,16.89,16.89,16.67,16.71,874310.0
2024-02-01 13:10:00,16.71,16.75,16.62,16.65,569242.0,16.71,16.75,16.62,16.65,569242.0
2024-02-01 13:20:00,16.65,16.67,16.55,16.6,444102.0,16.65,16.67,16.55,16.6,444102.0
2024-02-01 13:30:00,16.6,16.61,16.46,16.48,871939.0,16.6,16.61,16.46,16.48,871939.0
2024-02-01 13:40:00,16.48,16.55,16.46,16.54,440463.0,16.48,16.55,16.46,16.54,440463.0
2024-02-01 13:50:00,16.54,16.62,16.53,16.56,747965.0,16.54,16.62,16.53,16.56,747965.0
2024-02-01 14:00:00,16.57,16.65,16.55,16.64,440058.0,16.57,16.65,16.55,16.64,440058.0
2024-02-01 14:10:00,16.64,16.68,16.58,16.68,775782.0,16.64,16.68,16.58,16.68,775782.0
2024-02-01 14:20:00,16.68,16.7,16.62,16.62,417054.0,16.68,16.7,16.62,16.62,417054.0
2024-02-01 14:30:00,16.63,16.67,16.61,16.65,302867.0,16.63,16.67,16.61,16.65,302867.0
2024-02-01 14:40:00,16.64,16.75,16.64,16.73,497795.0,16.64,16.75,16.64,16.73,497795.0
2024-02-01 14:50:00,16.73,16.75,16.68,16.71,427964.0,16.73,16.75,16.68,16.71,427964.0
2024-02-01 15:00:00,16.71,16.74,16.69,16.73,524464.0,16.71,16.74,16.69,16.73,524464.0
2024-02-01 15:10:00,16.73,16.73,16.64,16.67,764382.0,16.73,16.73,16.64,16.67,764382.0
2024-02-01 15:20:00,16.67,16.69,16.64,16.69,462949.0,16.67,16.69,16.64,16.69,462949.0
2024-02-01 15:30:00,16.69,16.73,16.68,16.73,702864.0,16.69,16.73,16.68,16.73,702864.0
2024-02-01 15:40:00,16.73,16.79,16.72,16.77,896653.0,16.73,16.79,16.72,16.77,896653.0
2024-02-01 15:50:00,16.77,16.8,16.74,16.79,2160999.0,16.77,16.8,16.74,16.79,2160999.0
2024-02-02 09:30:00,16.63,16.66,16.26,16.31,1850369.0,16.63,16.66,16.26,16.31,1850369.0
2024-02-02 09:40:00,16.32,16.46,16.23,16.37,1624459.0,16.32,16.46,16.23,16.37,1624459.0
2024-02-02 09:50:00,16.37,16.47,16.33,16.38,1018735.0,16.37,16.47,16.33,16.38,1018735.0
2024-02-02 10:00:00,16.39,16.39,16.23,16.3,860191.0,16.39,16.39,16.23,16.3,860191.0
2024-02-02 10:10:00,16.3,16.37,16.22,16.37,816200.0,16.3,16.37,16.22,16.37,816200.0
2024-02-02 10:20:00,16.37,16.48,16.36,16.45,889692.0,16.37,16.48,16.36,16.45,889692.0
2024-02-02 10:30:00,16.45,16.53,16.44,16.49,685139.0,16.45,16.53,16.44,16.49,685139.0
2024-02-02 10:40:00,16.49,16.55,16.47,16.48,913348.0,16.49,16.55,16.47,16.48,913348.0
2024-02-02 10:50:00,16.48,16.53,16.36,16.48,594524.0,16.48,16.53,16.36,16.48,594524.0
2024-02-02 11:00:00,16.49,16.52,16.42,16.45,335716.0,16.49,16.52,16.42,16.45,335716.0
2024-02-02 11:10:00,16.45,16.47,16.38,16.39,398388.0,16.45,16.47,16.38,16.39,398388.0
2024-02-02 11:20:00,16.38,16.41,16.35,16.4,693846.0,16.38,16.41,16.35,16.4,693846.0
2024-02-02 11:30:00,16.4,16.45,16.35,16.39,643952.0,16.4,16.45,16.35,16.39,643952.0
2024-02-02 11:40:00,16.39,16.41,16.34,16.35,336605.0,16.39,16.41,16.34,16.35,336605.0
2024-02-02 11:50:00,16.35,16.37,16.32,16.34,527808.0,16.35,16.37,16.32,16.34,527808.0
2024-02-02 12:00:00,16.34,16.38,16.28,16.28,506156.0,16.34,16.38,16.28,16.28,506156.0
2024-02-02 12:10:00,16.27,16.29,16.19,16.2,1235115.0,16.27,16.29,16.19,16.2,1235115.0
2024-02-02 12:20:00,16.2,16.29,16.15,16.28,634883.0,16.2,16.29,16.15,16.28,634883.0
2024-02-02 12:30:00,16.29,16.35,16.27,16.33,350744.0,16.29,16.35,16.27,16.33,350744.0
2024-02-02 12:40:00,16.32,16.34,16.17,16.2,562529.0,16.32,16.34,16.17,16.2,562529.0
2024-02-02 12:50:00,16.2,16.2,16.14,16.2,702568.0,16.2,16.2,16.14,16.2,702568.0
2024-02-02 13:00:00,16.2,16.27,16.2,16.21,467276.0,16.2,16.27,16.2,16.21,467276.0
2024-02-02 13:10:00,16.21,16.27,16.2,16.27,413461.0,16.21,16.27,16.2,16.27,413461.0
2024-02-02 13:20:00,16.27,16.34,16.25,16.32,392911.0,16.27,16.34,16.25,16.32,392911.0
2024-02-02 13:30:00,16.33,16.44,16.32,16.38,635556.0,16.33,16.44,16.32,16.38,635556.0
2024-02-02 13:40:00,16.39,16.42,16.34,16.37,456932.0,16.39,16.42,16.34,16.37,456932.0
2024-02-02 13:50:00,16.37,16.39,16.34,16.36,336863.0,16.37,16.39,16.34,16.36,336863.0
2024-02-02 14:00:00,16.36,16.41,16.35,16.4,433694.0,16.36,16.41,16.35,16.4,433694.0
2024-02-02 14:10:00,16.41,16.45,16.38,16.38,500114.0,16.41,16.45,16.38,16.38,500114.0
2024-02-02 14:20:00,16.38,16.43,16.34,16.43,450787.0,16.38,16.43,16.34,16.43,450787.0
2024-02-02 14:30:00,16.42,16.47,16.42,16.46,519090.0,16.42,16.47,16.42,16.46,519090.0
2024-02-02 14:40:00,16.46,16.51,16.45,16.5,354375.0,16.46,16.51,16.45,16.5,354375.0
2024-02-02 14:50:00,16.49,16.51,16.45,16.51,299914.0,16.49,16.51,16.45,16.51,299914.0
2024-02-02 15:00:00,16.51,16.52,16.45,16.48,275837.0,16.51,16.52,16.45,16.48,275837.0
2024-02-02 15:10:00,16.48,16.54,16.47,16.51,506631.0,16.48,16.54,16.47,16.51,506631.0
2024-02-02 15:20:00,16.51,16.54,16.47,16.54,388771.0,16.51,16.54,16.47,16.54,388771.0
2024-02-02 15:30:00,16.54,16.54,16.49,16.51,550374.0,16.54,16.54,16.49,16.51,550374.0
2024-02-02 15:40:00,16.52,16.52,16.41,16.43,822344.0,16.52,16.52,16.41,16.43,822344.0
2024-02-02 15:50:00,16.42,16.48,16.42,16.44,1408001.0,16.42,16.48,16.42,16.44,1408001.0
2024-02-05 09:30:00,16.21,16.25,15.98,16.07,1667729.0,16.21,16.25,15.98,16.07,1667729.0
2024-02-05 09:40:00,16.07,16.1,16.01,16.02,953723.0,16.07,16.1,16.01,16.02,953723.0
2024-02-05 09:50:00,16.03,16.05,15.95,16.04,962102.0,16.03,16.05,15.95,16.04,962102.0
2024-02-05 10:00:00,16.03,16.04,15.86,15.87,976436.0,16.03,16.04,15.86,15.87,976436.0
2024-02-05 10:10:00,15.87,15.91,15.79,15.8,1109650.0,15.87,15.91,15.79,15.8,1109650.0
2024-02-05 10:20:00,15.8,15.86,15.76,15.83,1351102.0,15.8,15.86,15.76,15.83,1351102.0
2024-02-05 10:30:00,15.84,15.87,15.78,15.78,870550.0,15.84,15.87,15.78,15.78,870550.0
2024-02-05 10:40:00,15.78,15.79,15.71,15.73,968383.0,15.78,15.79,15.71,15.73,968383.0
2024-02-05 10:50:00,15.73,15.76,15.64,15.76,1353405.0,15.73,15.76,15.64,15.76,1353405.0
2024-02-05 11:00:00,15.76,15.78,15.7,15.72,907045.0,15.76,15.78,15.7,15.72,907045.0
2024-02-05 11:10:00,15.72,15.81,15.71,15.74,799181.0,15.72,15.81,15.71,15.74,799181.0
2024-02-05 11:20:00,15.74,15.77,15.7,15.74,497680.0,15.74,15.77,15.7,15.74,497680.0
2024-02-05 11:30:00,15.73,15.78,15.71,15.77,361607.0,15.73,15.78,15.71,15.77,361607.0
2024-02-05 11:40:00,15.78,15.79,15.74,15.76,463159.0,15.78,15.79,15.74,15.76,463159.0
2024-02-05 11:50:00,15.77,15.8,15.75,15.76,303027.0,15.77,15.8,15.75,15.76,303027.0
2024-02-05 12:00:00,15.75,15.77,15.74,15.77,287609.0,15.75,15.77,15.74,15.77,287609.0
2024-02-05 12:10:00,15.77,15.8,15.74,15.75,349167.0,15.77,15.8,15.74,15.75,349167.0
2024-02-05 12:20:00,15.74,15.8,15.7,15.79,511068.0,15.74,15.8,15.7,15.79,511068.0
2024-02-05 12:30:00,15.79,15.82,15.77,15.79,516292.0,15.79,15.82,15.77,15.79,516292.0
2024-02-05 12:40:00,15.8,15.83,15.76,15.77,218565.0,15.8,15.83,15.76,15.77,218565.0
2024-02-05 12:50:00,15.77,15.78,15.75,15.77,232888.0,15.77,15.78,15.75,15.77,232888.0
2024-02-05 13:00:00,15.76,15.77,15.73,15.73,344961.0,15.76,15.77,15.73,15.73,344961.0
2024-02-05 13:10:00,15.73,15.74,15.7,15.71,521788.0,15.73,15.74,15.7,15.71,521788.0
2024-02-05 13:20:00,15.71,15.73,15.66,15.68,592921.0,15.71,15.73,15.66,15.68,592921.0
2024-02-05 13:30:00,15.67,15.69,15.66,15.68,296531.0,15.67,15.69,15.66,15.68,296531.0
2024-02-05 13:40:00,15.68,15.73,15.67,15.71,485669.0,15.68,15.73,15.67,15.71,485669.0
2024-02-05 13:50:00,15.71,15.71,15.67,15.7,314066.0,15.71,15.71,15.67,15.7,314066.0
2024-02-05 14:00:00,15.7,15.75,15.68,15.74,425356.0,15.7,15.75,15.68,15.74,425356.0
2024-02-05 14:10:00,15.74,15.74,15.69,15.73,367904.0,15.74,15.74,15.69,15.73,367904.0
2024-02-05 14:20:00,15.72,15.77,15.72,15.73,220330.0,15.72,15.77,15.72,15.73,220330.0
2024-02-05 14:30:00,15.73,15.76,15.7,15.71,318163.0,15.73,15.76,15.7,15.71,318163.0
2024-02-05 14:40:00,15.72,15.75,15.7,15.75,323839.0,15.72,15.75,15.7,15.75,323839.0
2024-02-05 14:50:00,15.74,15.75,15.71,15.71,265920.0,15.74,15.75,15.71,15.71,265920.0
2024-02-05 15:00:00,15.72,15.72,15.67,15.7,428986.0,15.72,15.72,15.67,15.7,428986.0
2024-02-05 15:10:00,15.7,15.79,15.67,15.79,711391.0,15.7,15.79,15.67,15.79,711391.0
2024-02-05 15:20:00,15.79,15.83,15.76,15.83,706755.0,15.79,15.83,15.76,15.83,706755.0
2024-02-05 15:30:00,15.83,15.86,15.79,15.81,955275.0,15.83,15.86,15.79,15.81,955275.0
2024-02-05 15:40:00,15.81,15.81,15.76,15.77,772889.0,15.81,15.81,15.76,15.77,772889.0
2024-02-05 15:50:00,15.77,15.85,15.76,15.82,2249985.0,15.77,15.85,15.76,15.82,2249985.0
2024-02-06 09:30:00,15.76,15.92,15.55,15.89,1469086.0,15.76,15.92,15.55,15.89,1469086.0
2024-02-06 09:40:00,15.89,15.95,15.79,15.86,884340.0,15.89,15.95,15.79,15.86,884340.0
2024-02-06 09:50:00,15.86,16.04,15.85,15.98,1263364.0,15.86,16.04,15.85,15.98,1263364.0
2024-02-06 10:00:00,15.99,16.0,15.8,15.87,880342.0,15.99,16.0,15.8,15.87,880342.0
2024-02-06 10:10:00,15.87,15.95,15.85,15.95,499391.0,15.87,15.95,15.85,15.95,499391.0
2024-02-06 10:20:00,15.95,15.95,15.88,15.9,318558.0,15.95,15.95,15.88,15.9,318558.0
2024-02-06 10:30:00,15.91,16.02,15.9,16.0,416815.0,15.91,16.02,15.9,16.0,416815.0
2024-02-06 10:40:00,16.0,16.04,15.95,16.04,329480.0,16.0,16.04,15.95,16.04,329480.0
2024-02-06 10:50:00,16.03,16.09,16.0,16.04,447386.0,16.03,16.09,16.0,16.04,447386.0
2024-02-06 11:00:00,16.04,16.11,16.01,16.07,411654.0,16.04,16.11,16.01,16.07,411654.0
2024-02-06 11:10:00,16.07,16.13,16.04,16.05,829167.0,16.07,16.13,16.04,16.05,829167.0
2024-02-06 11:20:00,16.07,16.11,16.05,16.09,300209.0,16.07,16.11,16.05,16.09,300209.0
2024-02-06 11:30:00,16.08,16.1,16.04,16.05,340254.0,16.08,16.1,16.04,16.05,340254.0
2024-02-06 11:40:00,16.06,16.06,15.99,16.03,397280.0,16.06,16.06,15.99,16.03,397280.0
2024-02-06 11:50:00,16.02,16.03,15.99,15.99,253465.0,16.02,16.03,15.99,15.99,253465.0
2024-02-06 12:00:00,15.99,16.0,15.91,15.94,747862.0,15.99,16.0,15.91,15.94,747862.0
2024-02-06 12:10:00,15.95,15.95,15.91,15.94,323677.0,15.95,15.95,15.91,15.94,323677.0
2024-02-06 12:20:00,15.94,16.08,15.91,16.08,503751.0,15.94,16.08,15.91,16.08,503751.0
2024-02-06 12:30:00,16.08,16.1,16.01,16.07,477465.0,16.08,16.1,16.01,16.07,477465.0
2024-02-06 12:40:00,16.07,16.08,16.05,16.05,213232.0,16.07,16.08,16.05,16.05,213232.0
2024-02-06 12:50:00,16.05,16.07,16.04,16.05,205049.0,16.05,16.07,16.04,16.05,205049.0
2024-02-06 13:00:00,16.05,16.07,16.03,16.04,202061.0,16.05,16.07,16.03,16.04,202061.0
2024-02-06 13:10:00,16.03,16.06,16.01,16.03,223219.0,16.03,16.06,16.01,16.03,223219.0
2024-02-06 13:20:00,16.03,16.04,16.01,16.02,184351.0,16.03,16.04,16.01,16.02,184351.0
2024-02-06 13:30:00,16.02,16.05,16.01,16.05,284900.0,16.02,16.05,16.01,16.05,284900.0
2024-02-06 13:40:00,16.05,16.1,16.03,16.09,233819.0,16.05,16.1,16.03,16.09,233819.0
2024-02-06 13:50:00,16.09,16.12,16.07,16.11,290797.0,16.09,16.12,16.07,16.11,290797.0
2024-02-06 14:00:00,16.11,16.11,16.05,16.05,243354.0,16.11,16.11,16.05,16.05,243354.0
2024-02-06 14:10:00,16.05,16.07,16.01,16.03,232067.0,16.05,16.07,16.01,16.03,232067.0
2024-02-06 14:20:00,16.03,16.06,15.98,15.99,331524.0,16.03,16.06,15.98,15.99,331524.0
2024-02-06 14:30:00,16.0,16.02,15.95,15.97,527733.0,16.0,16.02,15.95,15.97,527733.0
2024-02-06 14:40:00,15.98,16.0,15.96,15.99,232571.0,15.98,16.0,15.96,15.99,232571.0
2024-02-06 14:50:00,15.99,16.01,15.98,15.99,277563.0,15.99,16.01,15.98,15.99,277563.0
2024-02-06 15:00:00,15.99,16.02,15.98,15.99,293669.0,15.99,16.02,15.98,15.99,293669.0
2024-02-06 15:10:00,15.99,15.99,15.91,15.93,364024.0,15.99,15.99,15.91,15.93,364024.0
2024-02-06 15:20:00,15.93,15.93,15.88,15.9,406820.0,15.93,15.93,15.88,15.9,406820.0
2024-02-06 15:30:00,15.9,15.95,15.88,15.94,477738.0,15.9,15.95,15.88,15.94,477738.0
2024-02-06 15:40:00,15.94,15.99,15.92,15.99,573562.0,15.94,15.99,15.92,15.99,573562.0
2024-02-06 15:50:00,15.99,15.99,15.95,15.98,1499534.0,15.99,15.99,15.95,15.98,1499534.0
2024-02-07 09:30:00,16.0,16.03,15.81,15.91,892604.0,16.0,16.03,15.81,15.91,892604.0
2024-02-07 09:40:00,15.92,15.93,15.69,15.73,754941.0,15.92,15.93,15.69,15.73,754941.0
2024-02-07 09:50:00,15.73,15.79,15.7,15.74,631882.0,15.73,15.79,15.7,15.74,631882.0
2024-02-07 10:00:00,15.74,15.8,15.66,15.79,514081.0,15.74,15.8,15.66,15.79,514081.0
2024-02-07 10:10:00,15.79,15.85,15.78,15.78,582353.0,15.79,15.85,15.78,15.78,582353.0
2024-02-07 10:20:00,15.78,15.82,15.7,15.81,446572.0,15.78,15.82,15.7,15.81,446572.0
2024-02-07 10:30:00,15.81,15.84,15.73,15.76,527787.0,15.81,15.84,15.73,15.76,527787.0
2024-02-07 10:40:00,15.75,15.78,15.71,15.76,422975.0,15.75,15.78,15.71,15.76,422975.0
2024-02-07 10:50:00,15.76,15.81,15.74,15.74,508043.0,15.76,15.81,15.74,15.74,508043.0
2024-02-07 11:00:00,15.75,15.79,15.72,15.77,431101.0,15.75,15.79,15.72,15.77,431101.0
2024-02-07 11:10:00,15.78,15.79,15.73,15.77,314817.0,15.78,15.79,15.73,15.77,314817.0
2024-02-07 11:20:00,15.77,15.78,15.72,15.77,382885.0,15.77,15.78,15.72,15.77,382885.0
2024-02-07 11:30:00,15.77,15.78,15.74,15.76,216030.0,15.77,15.78,15.74,15.76,216030.0
2024-02-07 11:40:00,15.76,15.79,15.74,15.75,188176.0,15.76,15.79,15.74,15.75,188176.0
2024-02-07 11:50:00,15.75,15.76,15.73,15.75,291282.0,15.75,15.76,15.73,15.75,291282.0
2024-02-07 12:00:00,15.75,15.75,15.69,15.72,765237.0,15.75,15.75,15.69,15.72,765237.0
2024-02-07 12:10:00,15.72,15.72,15.63,15.63,512806.0,15.72,15.72,15.63,15.63,512806.0
2024-02-07 12:20:00,15.64,15.64,15.61,15.64,351840.0,15.64,15.64,15.61,15.64,351840.0
2024-02-07 12:30:00,15.63,15.68,15.62,15.66,413320.0,15.63,15.68,15.62,15.66,413320.0
2024-02-07 12:40:00,15.65,15.72,15.64,15.7,217793.0,15.65,15.72,15.64,15.7,217793.0
2024-02-07 12:50:00,15.71,15.78,15.69,15.78,304190.0,15.71,15.78,15.69,15.78,304190.0
2024-02-07 13:00:00,15.79,15.85,15.78,15.83,851378.0,15.79,15.85,15.78,15.83,851378.0
2024-02-07 13:10:00,15.84,15.87,15.83,15.85,349178.0,15.84,15.87,15.83,15.85,349178.0
2024-02-07 13:20:00,15.86,15.86,15.8,15.83,351813.0,15.86,15.86,15.8,15.83,351813.0
2024-02-07 13:30:00,15.83,15.84,15.77,15.78,431163.0,15.83,15.84,15.77,15.78,431163.0
2024-02-07 13:40:00,15.78,15.79,15.75,15.78,389142.0,15.78,15.79,15.75,15.78,389142.0
2024-02-07 13:50:00,15.78,15.83,15.76,15.79,446118.0,15.78,15.83,15.76,15.79,446118.0
2024-02-07 14:00:00,15.79,15.81,15.76,15.76,362200.0,15.79,15.81,15.76,15.76,362200.0
2024-02-07 14:10:00,15.77,15.78,15.71,15.71,302289.0,15.77,15.78,15.71,15.71,302289.0
2024-02-07 14:20:00,15.72,15.78,15.71,15.78,276781.0,15.72,15.78,15.71,15.78,276781.0
2024-02-07 14:30:00,15.78,15.81,15.76,15.81,288307.0,15.78,15.81,15.76,15.81,288307.0
2024-02-07 14:40:00,15.8,15.83,15.8,15.82,273906.0,15.8,15.83,15.8,15.82,273906.0
2024-02-07 14:50:00,15.82,15.83,15.79,15.83,276055.0,15.82,15.83,15.79,15.83,276055.0
2024-02-07 15:00:00,15.83,15.85,15.79,15.8,289773.0,15.83,15.85,15.79,15.8,289773.0
2024-02-07 15:10:00,15.8,15.82,15.75,15.78,527238.0,15.8,15.82,15.75,15.78,527238.0
2024-02-07 15:20:00,15.78,15.79,15.75,15.77,271343.0,15.78,15.79,15.75,15.77,271343.0
2024-02-07 15:30:00,15.76,15.77,15.73,15.76,534002.0,15.76,15.77,15.73,15.76,534002.0
2024-02-07 15:40:00,15.76,15.76,15.7,15.71,982710.0,15.76,15.76,15.7,15.71,982710.0
2024-02-07 15:50:00,15.71,15.73,15.66,15.72,1708572.0,15.71,15.73,15.66,15.72,1708572.0
2024-02-08 09:30:00,15.64,15.73,15.56,15.64,957544.0,15.64,15.73,15.56,15.64,957544.0
2024-02-08 09:40:00,15.64,15.66,15.5,15.52,1478737.0,15.64,15.66,15.5,15.52,1478737.0
2024-02-08 09:50:00,15.52,15.68,15.52,15.64,485705.0,15.52,15.68,15.52,15.64,485705.0
2024-02-08 10:00:00,15.63,15.67,15.58,15.63,429030.0,15.63,15.67,15.58,15.63,429030.0
2024-02-08 10:10:00,15.62,15.66,15.56,15.59,366943.0,15.62,15.66,15.56,15.59,366943.0
2024-02-08 10:20:00,15.59,15.63,15.53,15.54,540924.0,15.59,15.63,15.53,15.54,540924.0
2024-02-08 10:30:00,15.54,15.6,15.51,15.55,506039.0,15.54,15.6,15.51,15.55,506039.0
2024-02-08 10:40:00,15.55,15.57,15.52,15.52,317303.0,15.55,15.57,15.52,15.52,317303.0
2024-02-08 10:50:00,15.53,15.53,15.46,15.52,681975.0,15.53,15.53,15.46,15.52,681975.0
2024-02-08 11:00:00,15.53,15.55,15.48,15.52,472769.0,15.53,15.55,15.48,15.52,472769.0
2024-02-08 11:10:00,15.51,15.55,15.49,15.5,384438.0,15.51,15.55,15.49,15.5,384438.0
2024-02-08 11:20:00,15.51,15.53,15.46,15.47,444326.0,15.51,15.53,15.46,15.47,444326.0
2024-02-08 11:30:00,15.47,15.5,15.46,15.5,813932.0,15.47,15.5,15.46,15.5,813932.0
2024-02-08 11:40:00,15.5,15.5,15.43,15.48,576587.0,15.5,15.5,15.43,15.48,576587.0
2024-02-08 11:50:00,15.48,15.48,15.42,15.45,432203.0,15.48,15.48,15.42,15.45,432203.0
2024-02-08 12:00:00,15.45,15.49,15.44,15.46,516301.0,15.45,15.49,15.44,15.46,516301.0
2024-02-08 12:10:00,15.47,15.54,15.46,15.54,669206.0,15.47,15.54,15.46,15.54,669206.0
2024-02-08 12:20:00,15.53,15.57,15.51,15.54,533674.0,15.53,15.57,15.51,15.54,533674.0
2024-02-08 12:30:00,15.54,15.56,15.51,15.51,301291.0,15.54,15.56,15.51,15.51,301291.0
2024-02-08 12:40:00,15.52,15.54,15.5,15.53,260498.0,15.52,15.54,15.5,15.53,260498.0
2024-02-08 12:50:00,15.53,15.56,15.52,15.54,248991.0,15.53,15.56,15.52,15.54,248991.0
2024-02-08 13:00:00,15.54,15.65,15.52,15.64,561251.0,15.54,15.65,15.52,15.64,561251.0
2024-02-08 13:10:00,15.65,15.66,15.63,15.64,398084.0,15.65,15.66,15.63,15.64,398084.0
2024-02-08 13:20:00,15.64,15.65,15.61,15.63,348878.0,15.64,15.65,15.61,15.63,348878.0
2024-02-08 13:30:00,15.63,15.68,15.61,15.67,471870.0,15.63,15.68,15.61,15.67,471870.0
2024-02-08 13:40:00,15.67,15.76,15.65,15.76,694595.0,15.67,15.76,15.65,15.76,694595.0
2024-02-08 13:50:00,15.76,15.79,15.73,15.76,557165.0,15.76,15.79,15.73,15.76,557165.0
2024-02-08 14:00:00,15.76,15.77,15.71,15.73,378727.0,15.76,15.77,15.71,15.73,378727.0
2024-02-08 14:10:00,15.72,15.76,15.71,15.73,460708.0,15.72,15.76,15.71,15.73,460708.0
2024-02-08 14:20:00,15.73,15.73,15.68,15.7,357364.0,15.73,15.73,15.68,15.7,357364.0
2024-02-08 14:30:00,15.7,15.73,15.67,15.69,324950.0,15.7,15.73,15.67,15.69,324950.0
2024-02-08 14:40:00,15.7,15.73,15.68,15.72,264153.0,15.7,15.73,15.68,15.72,264153.0
2024-02-08 14:50:00,15.72,15.75,15.71,15.73,279235.0,15.72,15.75,15.71,15.73,279235.0
2024-02-08 15:00:00,15.73,15.74,15.71,15.74,311531.0,15.73,15.74,15.71,15.74,311531.0
2024-02-08 15:10:00,15.74,15.75,15.72,15.73,222688.0,15.74,15.75,15.72,15.73,222688.0
2024-02-08 15:20:00,15.72,15.75,15.69,15.72,459162.0,15.72,15.75,15.69,15.72,459162.0
2024-02-08 15:30:00,15.72,15.74,15.67,15.67,622047.0,15.72,15.74,15.67,15.67,622047.0
2024-02-08 15:40:00,15.67,15.71,15.67,15.68,756450.0,15.67,15.71,15.67,15.68,756450.0
2024-02-08 15:50:00,15.67,15.71,15.67,15.68,1652581.0,15.67,15.71,15.67,15.68,1652581.0
2024-02-09 09:30:00,15.68,15.74,15.54,15.6,993168.0,15.68,15.74,15.54,15.6,993168.0
2024-02-09 09:40:00,15.61,15.64,15.54,15.6,1023612.0,15.61,15.64,15.54,15.6,1023612.0
2024-02-09 09:50:00,15.6,15.61,15.47,15.53,926755.0,15.6,15.61,15.47,15.53,926755.0
2024-02-09 10:00:00,15.53,15.54,15.47,15.53,536968.0,15.53,15.54,15.47,15.53,536968.0
2024-02-09 10:10:00,15.51,15.52,15.43,15.49,582105.0,15.51,15.52,15.43,15.49,582105.0
2024-02-09 10:20:00,15.49,15.54,15.44,15.52,571175.0,15.49,15.54,15.44,15.52,571175.0
2024-02-09 10:30:00,15.51,15.52,15.46,15.5,604412.0,15.51,15.52,15.46,15.5,604412.0
2024-02-09 10:40:00,15.49,15.5,15.42,15.43,540785.0,15.49,15.5,15.42,15.43,540785.0
2024-02-09 10:50:00,15.44,15.49,15.39,15.49,593178.0,15.44,15.49,15.39,15.49,593178.0
2024-02-09 11:00:00,15.48,15.56,15.48,15.52,981485.0,15.48,15.56,15.48,15.52,981485.0
2024-02-09 11:10:00,15.52,15.54,15.37,15.41,1245052.0,15.52,15.54,15.37,15.41,1245052.0
2024-02-09 11:20:00,15.41,15.41,15.05,15.17,4547213.0,15.41,15.41,15.05,15.17,4547213.0
2024-02-09 11:30:00,15.17,15.23,14.96,14.99,3040318.0,15.17,15.23,14.96,14.99,3040318.0
2024-02-09 11:40:00,14.98,15.18,14.98,15.1,2423534.0,14.98,15.18,14.98,15.1,2423534.0
2024-02-09 11:50:00,15.11,15.15,15.03,15.04,1526709.0,15.11,15.15,15.03,15.04,1526709.0
2024-02-09 12:00:00,15.04,15.12,14.99,15.12,1636231.0,15.04,15.12,14.99,15.12,1636231.0
2024-02-09 12:10:00,15.12,15.15,15.03,15.05,1133621.0,15.12,15.15,15.03,15.05,1133621.0
2024-02-09 12:20:00,15.05,15.11,15.04,15.1,1390081.0,15.05,15.11,15.04,15.1,1390081.0
2024-02-09 12:30:00,15.1,15.19,15.06,15.16,1097193.0,15.1,15.19,15.06,15.16,1097193.0
2024-02-09 12:40:00,15.16,15.17,15.1,15.16,1232297.0,15.16,15.17,15.1,15.16,1232297.0
2024-02-09 12:50:00,15.16,15.25,15.16,15.18,1280625.0,15.16,15.25,15.16,15.18,1280625.0
2024-02-09 13:00:00,15.19,15.24,15.14,15.15,821677.0,15.19,15.24,15.14,15.15,821677.0
2024-02-09 13:10:00,15.15,15.18,15.12,15.15,777603.0,15.15,15.18,15.12,15.15,777603.0
2024-02-09 13:20:00,15.15,15.19,15.12,15.17,545997.0,15.15,15.19,15.12,15.17,545997.0
2024-02-09 13:30:00,15.17,15.24,15.15,15.21,609349.0,15.17,15.24,15.15,15.21,609349.0
2024-02-09 13:40:00,15.2,15.28,15.18,15.18,979140.0,15.2,15.28,15.18,15.18,979140.0
2024-02-09 13:50:00,15.18,15.19,15.15,15.17,408463.0,15.18,15.19,15.15,15.17,408463.0
2024-02-09 14:00:00,15.16,15.24,15.16,15.2,329570.0,15.16,15.24,15.16,15.2,329570.0
2024-02-09 14:10:00,15.21,15.26,15.2,15.23,455781.0,15.21,15.26,15.2,15.23,455781.0
2024-02-09 14:20:00,15.23,15.24,15.17,15.17,324867.0,15.23,15.24,15.17,15.17,324867.0
2024-02-09 14:30:00,15.17,15.23,15.16,15.23,600361.0,15.17,15.23,15.16,15.23,600361.0
2024-02-09 14:40:00,15.23,15.24,15.21,15.21,443628.0,15.23,15.24,15.21,15.21,443628.0
2024-02-09 14:50:00,15.21,15.22,15.17,15.18,307336.0,15.21,15.22,15.17,15.18,307336.0
2024-02-09 15:00:00,15.18,15.19,15.15,15.18,490566.0,15.18,15.19,15.15,15.18,490566.0
2024-02-09 15:10:00,15.18,15.21,15.17,15.19,926001.0,15.18,15.21,15.17,15.19,926001.0
2024-02-09 15:20:00,15.19,15.27,15.19,15.25,841910.0,15.19,15.27,15.19,15.25,841910.0
2024-02-09 15:30:00,15.25,15.27,15.22,15.24,924487.0,15.25,15.27,15.22,15.24,924487.0
2024-02-09 15:40:00,15.24,15.27,15.23,15.25,929428.0,15.24,15.27,15.23,15.25,929428.0
2024-02-09 15:50:00,15.25,15.3,15.23,15.3,2969884.0,15.25,15.3,15.23,15.3,2969884.0
2024-02-12 09:30:00,15.33,15.55,15.27,15.54,2405282.0,15.33,15.55,15.27,15.54,2405282.0
2024-02-12 09:40:00,15.53,15.64,15.44,15.45,1913117.0,15.53,15.64,15.44,15.45,1913117.0
2024-02-12 09:50:00,15.45,15.58,15.44,15.56,680521.0,15.45,15.58,15.44,15.56,680521.0
2024-02-12 10:00:00,15.57,15.57,15.48,15.56,928203.0,15.57,15.57,15.48,15.56,928203.0
2024-02-12 10:10:00,15.56,15.56,15.38,15.39,771441.0,15.56,15.56,15.38,15.39,771441.0
2024-02-12 10:20:00,15.39,15.55,15.38,15.52,815175.0,15.39,15.55,15.38,15.52,815175.0
2024-02-12 10:30:00,15.51,15.58,15.51,15.56,630988.0,15.51,15.58,15.51,15.56,630988.0
2024-02-12 10:40:00,15.56,15.58,15.48,15.54,758808.0,15.56,15.58,15.48,15.54,758808.0
2024-02-12 10:50:00,15.54,15.61,15.5,15.51,727839.0,15.54,15.61,15.5,15.51,727839.0
2024-02-12 11:00:00,15.51,15.52,15.43,15.5,653750.0,15.51,15.52,15.43,15.5,653750.0
2024-02-12 11:10:00,15.5,15.57,15.46,15.53,669888.0,15.5,15.57,15.46,15.53,669888.0
2024-02-12 11:20:00,15.53,15.54,15.49,15.5,352186.0,15.53,15.54,15.49,15.5,352186.0
2024-02-12 11:30:00,15.51,15.54,15.49,15.51,360457.0,15.51,15.54,15.49,15.51,360457.0
2024-02-12 11:40:00,15.51,15.51,15.45,15.46,386717.0,15.51,15.51,15.45,15.46,386717.0
2024-02-12 11:50:00,15.46,15.51,15.45,15.51,274545.0,15.46,15.51,15.45,15.51,274545.0
2024-02-12 12:00:00,15.5,15.55,15.5,15.53,331748.0,15.5,15.55,15.5,15.53,331748.0
2024-02-12 12:10:00,15.53,15.58,15.52,15.58,492024.0,15.53,15.58,15.52,15.58,492024.0
2024-02-12 12:20:00,15.57,15.58,15.53,15.54,508507.0,15.57,15.58,15.53,15.54,508507.0
2024-02-12 12:30:00,15.55,15.56,15.51,15.53,317163.0,15.55,15.56,15.51,15.53,317163.0
2024-02-12 12:40:00,15.52,15.53,15.49,15.53,242757.0,15.52,15.53,15.49,15.53,242757.0
2024-02-12 12:50:00,15.52,15.55,15.51,15.54,308390.0,15.52,15.55,15.51,15.54,308390.0
2024-02-12 13:00:00,15.54,15.57,15.53,15.54,374368.0,15.54,15.57,15.53,15.54,374368.0
2024-02-12 13:10:00,15.55,15.59,15.54,15.56,296166.0,15.55,15.59,15.54,15.56,296166.0
2024-02-12 13:20:00,15.56,15.56,15.49,15.5,367686.0,15.56,15.56,15.49,15.5,367686.0
2024-02-12 13:30:00,15.5,15.52,15.48,15.49,532493.0,15.5,15.52,15.48,15.49,532493.0
2024-02-12 13:40:00,15.5,15.54,15.48,15.54,321687.0,15.5,15.54,15.48,15.54,321687.0
2024-02-12 13:50:00,15.53,15.57,15.53,15.54,373664.0,15.53,15.57,15.53,15.54,373664.0
2024-02-12 14:00:00,15.54,15.54,15.49,15.53,398052.0,15.54,15.54,15.49,15.53,398052.0
2024-02-12 14:10:00,15.53,15.56,15.43,15.43,496874.0,15.53,15.56,15.43,15.43,496874.0
2024-02-12 14:20:00,15.43,15.45,15.4,15.45,629271.0,15.43,15.45,15.4,15.45,629271.0
2024-02-12 14:30:00,15.44,15.49,15.42,15.46,517183.0,15.44,15.49,15.42,15.46,517183.0
2024-02-12 14:40:00,15.46,15.5,15.45,15.49,352848.0,15.46,15.5,15.45,15.49,352848.0
2024-02-12 14:50:00,15.48,15.49,15.45,15.47,320184.0,15.48,15.49,15.45,15.47,320184.0
2024-02-12 15:00:00,15.46,15.52,15.46,15.5,441574.0,15.46,15.52,15.46,15.5,441574.0
2024-02-12 15:10:00,15.5,15.52,15.47,15.5,559486.0,15.5,15.52,15.47,15.5,559486.0
2024-02-12 15:20:00,15.5,15.5,15.46,15.49,450331.0,15.5,15.5,15.46,15.49,450331.0
2024-02-12 15:30:00,15.48,15.49,15.45,15.46,426806.0,15.48,15.49,15.45,15.46,426806.0
2024-02-12 15:40:00,15.46,15.48,15.43,15.45,818738.0,15.46,15.48,15.43,15.45,818738.0
2024-02-12 15:50:00,15.44,15.49,15.43,15.49,2262377.0,15.44,15.49,15.43,15.49,2262377.0
2024-02-13 09:30:00,15.04,15.08,14.9,15.03,1489267.0,15.04,15.08,14.9,15.03,1489267.0
2024-02-13 09:40:00,15.03,15.05,14.9,14.98,1059949.0,15.03,15.05,14.9,14.98,1059949.0
2024-02-13 09:50:00,14.98,15.0,14.92,14.97,818086.0,14.98,15.0,14.92,14.97,818086.0
2024-02-13 10:00:00,14.97,15.04,14.9,14.95,1058471.0,14.97,15.04,14.9,14.95,1058471.0
2024-02-13 10:10:00,14.95,14.95,14.9,14.93,468928.0,14.95,14.95,14.9,14.93,468928.0
2024-02-13 10:20:00,14.92,14.98,14.9,14.96,557508.0,14.92,14.98,14.9,14.96,557508.0
2024-02-13 10:30:00,14.96,14.98,14.91,14.96,709245.0,14.96,14.98,14.91,14.96,709245.0
2024-02-13 10:40:00,14.97,14.98,14.92,14.95,475376.0,14.97,14.98,14.92,14.95,475376.0
2024-02-13 10:50:00,14.95,15.0,14.94,14.98,764071.0,14.95,15.0,14.94,14.98,764071.0
2024-02-13 11:00:00,14.97,15.1,14.97,15.09,380223.0,14.97,15.1,14.97,15.09,380223.0
2024-02-13 11:10:00,15.09,15.13,15.08,15.13,462869.0,15.09,15.13,15.08,15.13,462869.0
2024-02-13 11:20:00,15.12,15.19,15.12,15.18,458246.0,15.12,15.19,15.12,15.18,458246.0
2024-02-13 11:30:00,15.18,15.24,15.16,15.23,758048.0,15.18,15.24,15.16,15.23,758048.0
2024-02-13 11:40:00,15.22,15.24,15.18,15.19,507326.0,15.22,15.24,15.18,15.19,507326.0
2024-02-13 11:50:00,15.19,15.19,15.1,15.12,507984.0,15.19,15.19,15.1,15.12,507984.0
2024-02-13 12:00:00,15.11,15.13,15.08,15.13,385314.0,15.11,15.13,15.08,15.13,385314.0
2024-02-13 12:10:00,15.12,15.15,15.09,15.11,264593.0,15.12,15.15,15.09,15.11,264593.0
2024-02-13 12:20:00,15.11,15.14,15.09,15.14,313029.0,15.11,15.14,15.09,15.14,313029.0
2024-02-13 12:30:00,15.14,15.21,15.12,15.21,291926.0,15.14,15.21,15.12,15.21,291926.0
2024-02-13 12:40:00,15.21,15.22,15.17,15.19,331216.0,15.21,15.22,15.17,15.19,331216.0
2024-02-13 12:50:00,15.19,15.19,15.11,15.15,531259.0,15.19,15.19,15.11,15.15,531259.0
2024-02-13 13:00:00,15.15,15.16,15.09,15.1,253540.0,15.15,15.16,15.09,15.1,253540.0
2024-02-13 13:10:00,15.09,15.1,15.05,15.07,400723.0,15.09,15.1,15.05,15.07,400723.0
2024-02-13 13:20:00,15.07,15.09,15.05,15.08,189281.0,15.07,15.09,15.05,15.08,189281.0
2024-02-13 13:30:00,15.08,15.11,15.05,15.07,289111.0,15.08,15.11,15.05,15.07,289111.0
2024-02-13 13:40:00,15.07,15.12,15.06,15.09,299096.0,15.07,15.12,15.06,15.09,299096.0
2024-02-13 13:50:00,15.09,15.11,15.06,15.09,187295.0,15.09,15.11,15.06,15.09,187295.0
2024-02-13 14:00:00,15.09,15.09,15.05,15.06,249977.0,15.09,15.09,15.05,15.06,249977.0
2024-02-13 14:10:00,15.06,15.06,15.02,15.04,344646.0,15.06,15.06,15.02,15.04,344646.0
2024-02-13 14:20:00,15.04,15.08,15.03,15.06,230477.0,15.04,15.08,15.03,15.06,230477.0
2024-02-13 14:30:00,15.06,15.09,15.05,15.07,231895.0,15.06,15.09,15.05,15.07,231895.0
2024-02-13 14:40:00,15.08,15.09,15.0,15.0,319571.0,15.08,15.09,15.0,15.0,319571.0
2024-02-13 14:50:00,15.01,15.02,14.96,14.99,626071.0,15.01,15.02,14.96,14.99,626071.0
2024-02-13 15:00:00,15.0,15.02,14.97,15.0,518043.0,15.0,15.02,14.97,15.0,518043.0
2024-02-13 15:10:00,15.0,15.01,14.94,14.99,709099.0,15.0,15.01,14.94,14.99,709099.0
2024-02-13 15:20:00,15.0,15.02,14.97,15.02,482075.0,15.0,15.02,14.97,15.02,482075.0
2024-02-13 15:30:00,15.02,15.07,15.01,15.06,487035.0,15.02,15.07,15.01,15.06,487035.0
2024-02-13 15:40:00,15.06,15.1,15.04,15.08,853177.0,15.06,15.1,15.04,15.08,853177.0
2024-02-13 15:50:00,15.09,15.13,15.05,15.12,1141871.0,15.09,15.13,15.05,15.12,1141871.0
2024-02-14 09:30:00,15.27,15.36,15.16,15.17,1257354.0,15.27,15.36,15.16,15.17,1257354.0
2024-02-14 09:40:00,15.18,15.19,15.01,15.06,863067.0,15.18,15.19,15.01,15.06,863067.0
2024-02-14 09:50:00,15.06,15.1,14.96,14.98,875510.0,15.06,15.1,14.96,14.98,875510.0
2024-02-14 10:00:00,14.98,14.99,14.84,14.9,1750321.0,14.98,14.99,14.84,14.9,1750321.0
2024-02-14 10:10:00,14.91,15.0,14.88,15.0,1474446.0,14.91,15.0,14.88,15.0,1474446.0
2024-02-14 10:20:00,15.0,15.03,14.97,14.98,923371.0,15.0,15.03,14.97,14.98,923371.0
2024-02-14 10:30:00,14.97,15.05,14.97,15.02,654474.0,14.97,15.05,14.97,15.02,654474.0
2024-02-14 10:40:00,15.02,15.04,14.94,15.04,583466.0,15.02,15.04,14.94,15.04,583466.0
2024-02-14 10:50:00,15.03,15.1,15.0,15.04,1040565.0,15.03,15.1,15.0,15.04,1040565.0
2024-02-14 11:00:00,15.03,15.05,14.97,15.0,602522.0,15.03,15.05,14.97,15.0,602522.0
2024-02-14 11:10:00,15.0,15.04,14.98,15.01,401057.0,15.0,15.04,14.98,15.01,401057.0
2024-02-14 11:20:00,15.0,15.06,14.99,15.03,430566.0,15.0,15.06,14.99,15.03,430566.0
2024-02-14 11:30:00,15.03,15.05,15.01,15.05,502946.0,15.03,15.05,15.01,15.05,502946.0
2024-02-14 11:40:00,15.05,15.06,14.99,15.04,581330.0,15.05,15.06,14.99,15.04,581330.0
2024-02-14 11:50:00,15.04,15.07,15.03,15.03,394459.0,15.04,15.07,15.03,15.03,394459.0
2024-02-14 12:00:00,15.04,15.04,14.99,15.03,357924.0,15.04,15.04,14.99,15.03,357924.0
2024-02-14 12:10:00,15.03,15.12,15.02,15.12,243831.0,15.03,15.12,15.02,15.12,243831.0
2024-02-14 12:20:00,15.12,15.13,15.09,15.11,230805.0,15.12,15.13,15.09,15.11,230805.0
2024-02-14 12:30:00,15.12,15.13,15.08,15.09,301442.0,15.12,15.13,15.08,15.09,301442.0
2024-02-14 12:40:00,15.1,15.12,15.07,15.11,285341.0,15.1,15.12,15.07,15.11,285341.0
2024-02-14 12:50:00,15.12,15.12,15.08,15.11,341498.0,15.12,15.12,15.08,15.11,341498.0
2024-02-14 13:00:00,15.11,15.14,15.1,15.12,207926.0,15.11,15.14,15.1,15.12,207926.0
2024-02-14 13:10:00,15.11,15.14,15.09,15.14,350321.0,15.11,15.14,15.09,15.14,350321.0
2024-02-14 13:20:00,15.14,15.15,15.11,15.13,219684.0,15.14,15.15,15.11,15.13,219684.0
2024-02-14 13:30:00,15.13,15.18,15.13,15.18,280052.0,15.13,15.18,15.13,15.18,280052.0
2024-02-14 13:40:00,15.18,15.18,15.13,15.16,298963.0,15.18,15.18,15.13,15.16,298963.0
2024-02-14 13:50:00,15.16,15.18,15.15,15.18,195405.0,15.16,15.18,15.15,15.18,195405.0
2024-02-14 14:00:00,15.17,15.18,15.1,15.12,406145.0,15.17,15.18,15.1,15.12,406145.0
2024-02-14 14:10:00,15.12,15.17,15.11,15.17,264852.0,15.12,15.17,15.11,15.17,264852.0
2024-02-14 14:20:00,15.17,15.22,15.16,15.22,302991.0,15.17,15.22,15.16,15.22,302991.0
2024-02-14 14:30:00,15.22,15.22,15.16,15.17,382568.0,15.22,15.22,15.16,15.17,382568.0
2024-02-14 14:40:00,15.17,15.17,15.14,15.16,297113.0,15.17,15.17,15.14,15.16,297113.0
2024-02-14 14:50:00,15.16,15.18,15.13,15.18,462787.0,15.16,15.18,15.13,15.18,462787.0
2024-02-14 15:00:00,15.18,15.2,15.17,15.2,570342.0,15.18,15.2,15.17,15.2,570342.0
2024-02-14 15:10:00,15.19,15.26,15.18,15.26,566148.0,15.19,15.26,15.18,15.26,566148.0
2024-02-14 15:20:00,15.26,15.3,15.25,15.28,693439.0,15.26,15.3,15.25,15.28,693439.0
2024-02-14 15:30:00,15.28,15.28,15.22,15.26,668681.0,15.28,15.28,15.22,15.26,668681.0
2024-02-14 15:40:00,15.26,15.28,15.24,15.27,747418.0,15.26,15.28,15.24,15.27,747418.0
2024-02-14 15:50:00,15.27,15.28,15.24,15.27,1827697.0,15.27,15.28,15.24,15.27,1827697.0
2024-02-15 09:30:00,15.36,15.61,15.29,15.53,1858388.0,15.36,15.61,15.29,15.53,1858388.0
2024-02-15 09:40:00,15.53,15.61,15.28,15.29,1440332.0,15.53,15.61,15.28,15.29,1440332.0
2024-02-15 09:50:00,15.29,15.38,15.16,15.16,950320.0,15.29,15.38,15.16,15.16,950320.0
2024-02-15 10:00:00,15.17,15.24,15.13,15.21,1053336.0,15.17,15.24,15.13,15.21,1053336.0
2024-02-15 10:10:00,15.22,15.35,15.2,15.33,1000799.0,15.22,15.35,15.2,15.33,1000799.0
2024-02-15 10:20:00,15.32,15.36,15.27,15.33,730097.0,15.32,15.36,15.27,15.33,730097.0
2024-02-15 10:30:00,15.33,15.36,15.24,15.29,452638.0,15.33,15.36,15.24,15.29,452638.0
2024-02-15 10:40:00,15.28,15.3,15.2,15.23,424108.0,15.28,15.3,15.2,15.23,424108.0
2024-02-15 10:50:00,15.23,15.26,15.19,15.2,375365.0,15.23,15.26,15.19,15.2,375365.0
2024-02-15 11:00:00,15.2,15.22,15.15,15.18,411652.0,15.2,15.22,15.15,15.18,411652.0
2024-02-15 11:10:00,15.18,15.21,15.17,15.2,212905.0,15.18,15.21,15.17,15.2,212905.0
2024-02-15 11:20:00,15.2,15.24,15.19,15.21,321181.0,15.2,15.24,15.19,15.21,321181.0
2024-02-15 11:30:00,15.21,15.28,15.2,15.28,272606.0,15.21,15.28,15.2,15.28,272606.0
2024-02-15 11:40:00,15.28,15.33,15.27,15.33,393573.0,15.28,15.33,15.27,15.33,393573.0
2024-02-15 11:50:00,15.33,15.34,15.3,15.32,416891.0,15.33,15.34,15.3,15.32,416891.0
2024-02-15 12:00:00,15.32,15.37,15.31,15.36,368486.0,15.32,15.37,15.31,15.36,368486.0
2024-02-15 12:10:00,15.36,15.39,15.31,15.34,445427.0,15.36,15.39,15.31,15.34,445427.0
2024-02-15 12:20:00,15.35,15.36,15.32,15.33,279972.0,15.35,15.36,15.32,15.33,279972.0
2024-02-15 12:30:00,15.33,15.34,15.28,15.29,227448.0,15.33,15.34,15.28,15.29,227448.0
2024-02-15 12:40:00,15.29,15.3,15.2,15.23,382722.0,15.29,15.3,15.2,15.23,382722.0
2024-02-15 12:50:00,15.22,15.26,15.21,15.24,335010.0,15.22,15.26,15.21,15.24,335010.0
2024-02-15 13:00:00,15.24,15.27,15.21,15.25,389008.0,15.24,15.27,15.21,15.25,389008.0
2024-02-15 13:10:00,15.25,15.28,15.23,15.25,331056.0,15.25,15.28,15.23,15.25,331056.0
2024-02-15 13:20:00,15.25,15.27,15.23,15.26,353356.0,15.25,15.27,15.23,15.26,353356.0
2024-02-15 13:30:00,15.26,15.27,15.23,15.25,221161.0,15.26,15.27,15.23,15.25,221161.0
2024-02-15 13:40:00,15.25,15.26,15.23,15.24,183827.0,15.25,15.26,15.23,15.24,183827.0
2024-02-15 13:50:00,15.24,15.27,15.23,15.27,338810.0,15.24,15.27,15.23,15.27,338810.0
2024-02-15 14:00:00,15.27,15.27,15.23,15.25,222896.0,15.27,15.27,15.23,15.25,222896.0
2024-02-15 14:10:00,15.25,15.25,15.22,15.25,277191.0,15.25,15.25,15.22,15.25,277191.0
2024-02-15 14:20:00,15.24,15.25,15.2,15.21,234971.0,15.24,15.25,15.2,15.21,234971.0
2024-02-15 14:30:00,15.21,15.23,15.2,15.21,269291.0,15.21,15.23,15.2,15.21,269291.0
2024-02-15 14:40:00,15.21,15.26,15.21,15.25,250511.0,15.21,15.26,15.21,15.25,250511.0
2024-02-15 14:50:00,15.26,15.29,15.24,15.28,297444.0,15.26,15.29,15.24,15.28,297444.0
2024-02-15 15:00:00,15.28,15.28,15.22,15.23,297125.0,15.28,15.28,15.22,15.23,297125.0
2024-02-15 15:10:00,15.23,15.26,15.22,15.24,295456.0,15.23,15.26,15.22,15.24,295456.0
2024-02-15 15:20:00,15.25,15.26,15.22,15.24,251969.0,15.25,15.26,15.22,15.24,251969.0
2024-02-15 15:30:00,15.24,15.25,15.23,15.25,239449.0,15.24,15.25,15.23,15.25,239449.0
2024-02-15 15:40:00,15.25,15.25,15.2,15.21,498211.0,15.25,15.25,15.2,15.21,498211.0
2024-02-15 15:50:00,15.21,15.24,15.18,15.24,1640056.0,15.21,15.24,15.18,15.24,1640056.0
2024-02-16 09:30:00,15.02,15.04,14.9,14.96,1744110.0,15.02,15.04,14.9,14.96,1744110.0
2024-02-16 09:40:00,14.96,15.05,14.93,14.95,695996.0,14.96,15.05,14.93,14.95,695996.0
2024-02-16 09:50:00,14.95,14.96,14.82,14.89,1317841.0,14.95,14.96,14.82,14.89,1317841.0
2024-02-16 10:00:00,14.89,14.92,14.84,14.92,563343.0,14.89,14.92,14.84,14.92,563343.0
2024-02-16 10:10:00,14.91,15.01,14.9,14.95,980032.0,14.91,15.01,14.9,14.95,980032.0
2024-02-16 10:20:00,14.95,15.0,14.94,15.0,446212.0,14.95,15.0,14.94,15.0,446212.0
2024-02-16 10:30:00,15.0,15.04,14.97,15.01,680880.0,15.0,15.04,14.97,15.01,680880.0
2024-02-16 10:40:00,15.01,15.05,14.98,15.01,473607.0,15.01,15.05,14.98,15.01,473607.0
2024-02-16 10:50:00,15.01,15.06,15.01,15.05,417815.0,15.01,15.06,15.01,15.05,417815.0
2024-02-16 11:00:00,15.05,15.08,15.02,15.02,528271.0,15.05,15.08,15.02,15.02,528271.0
2024-02-16 11:10:00,15.03,15.08,15.02,15.04,362816.0,15.03,15.08,15.02,15.04,362816.0
2024-02-16 11:20:00,15.04,15.08,15.02,15.08,368851.0,15.04,15.08,15.02,15.08,368851.0
2024-02-16 11:30:00,15.08,15.12,15.07,15.08,577916.0,15.08,15.12,15.07,15.08,577916.0
2024-02-16 11:40:00,15.09,15.1,15.02,15.04,393898.0,15.09,15.1,15.02,15.04,393898.0
2024-02-16 11:50:00,15.04,15.06,14.99,15.0,370384.0,15.04,15.06,14.99,15.0,370384.0
2024-02-16 12:00:00,15.0,15.01,14.97,14.99,327113.0,15.0,15.01,14.97,14.99,327113.0
2024-02-16 12:10:00,14.99,15.0,14.95,14.98,267883.0,14.99,15.0,14.95,14.98,267883.0
2024-02-16 12:20:00,14.98,14.99,14.94,14.96,391971.0,14.98,14.99,14.94,14.96,391971.0
2024-02-16 12:30:00,14.96,14.97,14.93,14.96,295387.0,14.96,14.97,14.93,14.96,295387.0
2024-02-16 12:40:00,14.95,14.97,14.92,14.92,244489.0,14.95,14.97,14.92,14.92,244489.0
2024-02-16 12:50:00,14.93,14.93,14.9,14.92,354341.0,14.93,14.93,14.9,14.92,354341.0
2024-02-16 13:00:00,14.93,14.94,14.9,14.92,529771.0,14.93,14.94,14.9,14.92,529771.0
2024-02-16 13:10:00,14.91,14.94,14.89,14.91,451534.0,14.91,14.94,14.89,14.91,451534.0
2024-02-16 13:20:00,14.91,14.94,14.88,14.94,513238.0,14.91,14.94,14.88,14.94,513238.0
2024-02-16 13:30:00,14.94,14.94,14.91,14.92,350193.0,14.94,14.94,14.91,14.92,350193.0
2024-02-16 13:40:00,14.92,14.93,14.91,14.93,128415.0,14.92,14.93,14.91,14.93,128415.0
2024-02-16 13:50:00,14.93,14.94,14.88,14.89,396972.0,14.93,14.94,14.88,14.89,396972.0
2024-02-16 14:00:00,14.9,14.92,14.88,14.89,303650.0,14.9,14.92,14.88,14.89,303650.0
2024-02-16 14:10:00,14.9,14.91,14.86,14.87,408920.0,14.9,14.91,14.86,14.87,408920.0
2024-02-16 14:20:00,14.88,14.88,14.86,14.87,219372.0,14.88,14.88,14.86,14.87,219372.0
2024-02-16 14:30:00,14.87,14.88,14.83,14.84,497600.0,14.87,14.88,14.83,14.84,497600.0
2024-02-16 14:40:00,14.84,14.85,14.79,14.82,803694.0,14.84,14.85,14.79,14.82,803694.0
2024-02-16 14:50:00,14.82,14.84,14.8,14.84,487037.0,14.82,14.84,14.8,14.84,487037.0
2024-02-16 15:00:00,14.83,14.87,14.82,14.86,382247.0,14.83,14.87,14.82,14.86,382247.0
2024-02-16 15:10:00,14.86,14.87,14.83,14.84,437526.0,14.86,14.87,14.83,14.84,437526.0
2024-02-16 15:20:00,14.83,14.84,14.8,14.84,355843.0,14.83,14.84,14.8,14.84,355843.0
2024-02-16 15:30:00,14.84,14.85,14.8,14.82,625306.0,14.84,14.85,14.8,14.82,625306.0
2024-02-16 15:40:00,14.81,14.82,14.79,14.79,803061.0,14.81,14.82,14.79,14.79,803061.0
2024-02-16 15:50:00,14.79,14.82,14.77,14.8,1712838.0,14.79,14.82,14.77,14.8,1712838.0
2024-02-20 09:30:00,14.75,14.76,14.63,14.66,1386118.0,14.75,14.76,14.63,14.66,1386118.0
2024-02-20 09:40:00,14.67,14.83,14.63,14.77,675165.0,14.67,14.83,14.63,14.77,675165.0
2024-02-20 09:50:00,14.76,14.82,14.69,14.7,582372.0,14.76,14.82,14.69,14.7,582372.0
2024-02-20 10:00:00,14.7,14.7,14.56,14.58,1059925.0,14.7,14.7,14.56,14.58,1059925.0
2024-02-20 10:10:00,14.58,14.63,14.55,14.56,618237.0,14.58,14.63,14.55,14.56,618237.0
2024-02-20 10:20:00,14.57,14.57,14.46,14.47,876817.0,14.57,14.57,14.46,14.47,876817.0
2024-02-20 10:30:00,14.48,14.52,14.44,14.51,1095479.0,14.48,14.52,14.44,14.51,1095479.0
2024-02-20 10:40:00,14.51,14.57,14.5,14.54,738783.0,14.51,14.57,14.5,14.54,738783.0
2024-02-20 10:50:00,14.55,14.78,14.54,14.77,1044990.0,14.55,14.78,14.54,14.77,1044990.0
2024-02-20 11:00:00,14.77,14.78,14.65,14.66,632674.0,14.77,14.78,14.65,14.66,632674.0
2024-02-20 11:10:00,14.66,14.69,14.6,14.61,570370.0,14.66,14.69,14.6,14.61,570370.0
2024-02-20 11:20:00,14.61,14.62,14.57,14.6,485864.0,14.61,14.62,14.57,14.6,485864.0
2024-02-20 11:30:00,14.6,14.62,14.56,14.61,702879.0,14.6,14.62,14.56,14.61,702879.0
2024-02-20 11:40:00,14.61,14.68,14.61,14.67,588611.0,14.61,14.68,14.61,14.67,588611.0
2024-02-20 11:50:00,14.67,14.73,14.67,14.69,257197.0,14.67,14.73,14.67,14.69,257197.0
2024-02-20 12:00:00,14.69,14.7,14.62,14.65,403687.0,14.69,14.7,14.62,14.65,403687.0
2024-02-20 12:10:00,14.65,14.65,14.59,14.59,549187.0,14.65,14.65,14.59,14.59,549187.0
2024-02-20 12:20:00,14.6,14.62,14.57,14.61,277926.0,14.6,14.62,14.57,14.61,277926.0
2024-02-20 12:30:00,14.61,14.64,14.59,14.6,279263.0,14.61,14.64,14.59,14.6,279263.0
2024-02-20 12:40:00,14.6,14.66,14.6,14.62,251184.0,14.6,14.66,14.6,14.62,251184.0
2024-02-20 12:50:00,14.62,14.65,14.61,14.64,193887.0,14.62,14.65,14.61,14.64,193887.0
2024-02-20 13:00:00,14.63,14.66,14.6,14.66,264406.0,14.63,14.66,14.6,14.66,264406.0
2024-02-20 13:10:00,14.66,14.72,14.65,14.67,543126.0,14.66,14.72,14.65,14.67,543126.0
2024-02-20 13:20:00,14.67,14.69,14.63,14.65,156056.0,14.67,14.69,14.63,14.65,156056.0
2024-02-20 13:30:00,14.64,14.64,14.6,14.62,171550.0,14.64,14.64,14.6,14.62,171550.0
2024-02-20 13:40:00,14.62,14.66,14.61,14.65,337474.0,14.62,14.66,14.61,14.65,337474.0
2024-02-20 13:50:00,14.66,14.69,14.65,14.68,202447.0,14.66,14.69,14.65,14.68,202447.0
2024-02-20 14:00:00,14.68,14.69,14.65,14.67,300455.0,14.68,14.69,14.65,14.67,300455.0
2024-02-20 14:10:00,14.67,14.67,14.63,14.67,339170.0,14.67,14.67,14.63,14.67,339170.0
2024-02-20 14:20:00,14.67,14.67,14.62,14.65,250701.0,14.67,14.67,14.62,14.65,250701.0
2024-02-20 14:30:00,14.65,14.66,14.63,14.66,249017.0,14.65,14.66,14.63,14.66,249017.0
2024-02-20 14:40:00,14.66,14.7,14.64,14.7,201983.0,14.66,14.7,14.64,14.7,201983.0
2024-02-20 14:50:00,14.7,14.73,14.67,14.71,479461.0,14.7,14.73,14.67,14.71,479461.0
2024-02-20 15:00:00,14.72,14.74,14.7,14.71,299005.0,14.72,14.74,14.7,14.71,299005.0
2024-02-20 15:10:00,14.72,14.74,14.69,14.71,329498.0,14.72,14.74,14.69,14.71,329498.0
2024-02-20 15:20:00,14.71,14.74,14.7,14.73,267022.0,14.71,14.74,14.7,14.73,267022.0
2024-02-20 15:30:00,14.74,14.74,14.69,14.71,469994.0,14.74,14.74,14.69,14.71,469994.0
2024-02-20 15:40:00,14.7,14.73,14.67,14.73,750721.0,14.7,14.73,14.67,14.73,750721.0
2024-02-20 15:50:00,14.72,14.77,14.72,14.76,1796059.0,14.72,14.77,14.72,14.76,1796059.0
2024-02-21 09:30:00,14.62,14.67,14.54,14.66,719413.0,14.62,14.67,14.54,14.66,719413.0
2024-02-21 09:40:00,14.66,14.71,14.56,14.6,500687.0,14.66,14.71,14.56,14.6,500687.0
2024-02-21 09:50:00,14.6,14.66,14.58,14.62,272834.0,14.6,14.66,14.58,14.62,272834.0
2024-02-21 10:00:00,14.62,14.64,14.57,14.63,569743.0,14.62,14.64,14.57,14.63,569743.0
2024-02-21 10:10:00,14.63,14.67,14.61,14.65,624045.0,14.63,14.67,14.61,14.65,624045.0
2024-02-21 10:20:00,14.65,14.65,14.56,14.6,366048.0,14.65,14.65,14.56,14.6,366048.0
2024-02-21 10:30:00,14.6,14.62,14.58,14.6,247748.0,14.6,14.62,14.58,14.6,247748.0
2024-02-21 10:40:00,14.61,14.63,14.59,14.61,212752.0,14.61,14.63,14.59,14.61,212752.0
2024-02-21 10:50:00,14.61,14.65,14.6,14.64,335856.0,14.61,14.65,14.6,14.64,335856.0
2024-02-21 11:00:00,14.64,14.7,14.63,14.7,246423.0,14.64,14.7,14.63,14.7,246423.0
2024-02-21 11:10:00,14.69,14.72,14.68,14.71,499297.0,14.69,14.72,14.68,14.71,499297.0
2024-02-21 11:20:00,14.72,14.72,14.63,14.67,289604.0,14.72,14.72,14.63,14.67,289604.0
2024-02-21 11:30:00,14.67,14.69,14.63,14.63,253285.0,14.67,14.69,14.63,14.63,253285.0
2024-02-21 11:40:00,14.64,14.67,14.63,14.64,173936.0,14.64,14.67,14.63,14.64,173936.0
2024-02-21 11:50:00,14.64,14.67,14.62,14.66,233068.0,14.64,14.67,14.62,14.66,233068.0
2024-02-21 12:00:00,14.66,14.66,14.62,14.64,162057.0,14.66,14.66,14.62,14.64,162057.0
2024-02-21 12:10:00,14.65,14.69,14.63,14.65,675324.0,14.65,14.69,14.63,14.65,675324.0
2024-02-21 12:20:00,14.66,14.67,14.64,14.65,128062.0,14.66,14.67,14.64,14.65,128062.0
2024-02-21 12:30:00,14.64,14.65,14.6,14.62,220185.0,14.64,14.65,14.6,14.62,220185.0
2024-02-21 12:40:00,14.62,14.65,14.61,14.65,152334.0,14.62,14.65,14.61,14.65,152334.0
2024-02-21 12:50:00,14.65,14.65,14.62,14.65,217208.0,14.65,14.65,14.62,14.65,217208.0
2024-02-21 13:00:00,14.65,14.65,14.59,14.63,347193.0,14.65,14.65,14.59,14.63,347193.0
2024-02-21 13:10:00,14.63,14.68,14.62,14.68,163967.0,14.63,14.68,14.62,14.68,163967.0
2024-02-21 13:20:00,14.68,14.69,14.66,14.68,126745.0,14.68,14.69,14.66,14.68,126745.0
2024-02-21 13:30:00,14.68,14.69,14.65,14.68,127455.0,14.68,14.69,14.65,14.68,127455.0
2024-02-21 13:40:00,14.68,14.71,14.67,14.71,183405.0,14.68,14.71,14.67,14.71,183405.0
2024-02-21 13:50:00,14.71,14.74,14.7,14.7,185813.0,14.71,14.74,14.7,14.7,185813.0
2024-02-21 14:00:00,14.7,14.75,14.68,14.71,325867.0,14.7,14.75,14.68,14.71,325867.0
2024-02-21 14:10:00,14.71,14.72,14.68,14.7,298550.0,14.71,14.72,14.68,14.7,298550.0
2024-02-21 14:20:00,14.7,14.72,14.67,14.7,464527.0,14.7,14.72,14.67,14.7,464527.0
2024-02-21 14:30:00,14.71,14.71,14.66,14.68,232190.0,14.71,14.71,14.66,14.68,232190.0
2024-02-21 14:40:00,14.68,14.7,14.68,14.69,208451.0,14.68,14.7,14.68,14.69,208451.0
2024-02-21 14:50:00,14.7,14.74,14.69,14.71,197342.0,14.7,14.74,14.69,14.71,197342.0
2024-02-21 15:00:00,14.71,14.73,14.68,14.68,192344.0,14.71,14.73,14.68,14.68,192344.0
2024-02-21 15:10:00,14.69,14.7,14.66,14.67,322816.0,14.69,14.7,14.66,14.67,322816.0
2024-02-21 15:20:00,14.67,14.68,14.65,14.68,285369.0,14.67,14.68,14.65,14.68,285369.0
2024-02-21 15:30:00,14.68,14.72,14.67,14.71,317367.0,14.68,14.72,14.67,14.71,317367.0
2024-02-21 15:40:00,14.71,14.72,14.67,14.68,700420.0,14.71,14.72,14.67,14.68,700420.0
2024-02-21 15:50:00,14.68,14.72,14.66,14.71,1331915.0,14.68,14.72,14.66,14.71,1331915.0
2024-02-22 09:30:00,15.55,15.61,15.15,15.31,4187075.0,15.55,15.61,15.15,15.31,4187075.0
2024-02-22 09:40:00,15.3,15.33,15.13,15.21,1789112.0,15.3,15.33,15.13,15.21,1789112.0
2024-02-22 09:50:00,15.21,15.31,15.2,15.27,866833.0,15.21,15.31,15.2,15.27,866833.0
2024-02-22 10:00:00,15.27,15.4,15.19,15.21,1352634.0,15.27,15.4,15.19,15.21,1352634.0
2024-02-22 10:10:00,15.22,15.23,15.12,15.13,1343759.0,15.22,15.23,15.12,15.13,1343759.0
2024-02-22 10:20:00,15.13,15.19,15.09,15.16,1042651.0,15.13,15.19,15.09,15.16,1042651.0
2024-02-22 10:30:00,15.16,15.22,15.13,15.2,816696.0,15.16,15.22,15.13,15.2,816696.0
2024-02-22 10:40:00,15.2,15.27,15.18,15.25,1106490.0,15.2,15.27,15.18,15.25,1106490.0
2024-02-22 10:50:00,15.25,15.37,15.24,15.32,955409.0,15.25,15.37,15.24,15.32,955409.0
2024-02-22 11:00:00,15.32,15.35,15.26,15.26,863915.0,15.32,15.35,15.26,15.26,863915.0
2024-02-22 11:10:00,15.26,15.39,15.26,15.38,1088496.0,15.26,15.39,15.26,15.38,1088496.0
2024-02-22 11:20:00,15.38,15.41,15.32,15.38,829854.0,15.38,15.41,15.32,15.38,829854.0
2024-02-22 11:30:00,15.38,15.39,15.25,15.27,885546.0,15.38,15.39,15.25,15.27,885546.0
2024-02-22 11:40:00,15.26,15.29,15.2,15.24,798286.0,15.26,15.29,15.2,15.24,798286.0
2024-02-22 11:50:00,15.24,15.3,15.24,15.27,578735.0,15.24,15.3,15.24,15.27,578735.0
2024-02-22 12:00:00,15.27,15.36,15.25,15.35,587139.0,15.27,15.36,15.25,15.35,587139.0
2024-02-22 12:10:00,15.36,15.38,15.34,15.38,316114.0,15.36,15.38,15.34,15.38,316114.0
2024-02-22 12:20:00,15.38,15.39,15.36,15.39,297334.0,15.38,15.39,15.36,15.39,297334.0
2024-02-22 12:30:00,15.38,15.39,15.33,15.34,312667.0,15.38,15.39,15.33,15.34,312667.0
2024-02-22 12:40:00,15.34,15.34,15.26,15.27,419448.0,15.34,15.34,15.26,15.27,419448.0
2024-02-22 12:50:00,15.26,15.33,15.26,15.3,580415.0,15.26,15.33,15.26,15.3,580415.0
2024-02-22 13:00:00,15.3,15.31,15.26,15.29,686071.0,15.3,15.31,15.26,15.29,686071.0
2024-02-22 13:10:00,15.29,15.31,15.24,15.24,599670.0,15.29,15.31,15.24,15.24,599670.0
2024-02-22 13:20:00,15.24,15.27,15.22,15.27,495329.0,15.24,15.27,15.22,15.27,495329.0
2024-02-22 13:30:00,15.27,15.27,15.23,15.25,409297.0,15.27,15.27,15.23,15.25,409297.0
2024-02-22 13:40:00,15.25,15.26,15.21,15.21,467271.0,15.25,15.26,15.21,15.21,467271.0
2024-02-22 13:50:00,15.21,15.26,15.2,15.24,606475.0,15.21,15.26,15.2,15.24,606475.0
2024-02-22 14:00:00,15.24,15.27,15.23,15.25,319611.0,15.24,15.27,15.23,15.25,319611.0
2024-02-22 14:10:00,15.26,15.28,15.23,15.28,293018.0,15.26,15.28,15.23,15.28,293018.0
2024-02-22 14:20:00,15.28,15.31,15.27,15.29,285706.0,15.28,15.31,15.27,15.29,285706.0
2024-02-22 14:30:00,15.3,15.31,15.27,15.29,506096.0,15.3,15.31,15.27,15.29,506096.0
2024-02-22 14:40:00,15.29,15.31,15.28,15.28,440421.0,15.29,15.31,15.28,15.28,440421.0
2024-02-22 14:50:00,15.28,15.3,15.26,15.29,379740.0,15.28,15.3,15.26,15.29,379740.0
2024-02-22 15:00:00,15.28,15.29,15.21,15.21,422252.0,15.28,15.29,15.21,15.21,422252.0
2024-02-22 15:10:00,15.22,15.26,15.21,15.26,490723.0,15.22,15.26,15.21,15.26,490723.0
2024-02-22 15:20:00,15.26,15.32,15.25,15.29,571661.0,15.26,15.32,15.25,15.29,571661.0
2024-02-22 15:30:00,15.28,15.31,15.27,15.29,542012.0,15.28,15.31,15.27,15.29,542012.0
2024-02-22 15:40:00,15.29,15.3,15.25,15.26,728586.0,15.29,15.3,15.25,15.26,728586.0
2024-02-22 15:50:00,15.26,15.27,15.19,15.21,2849183.0,15.26,15.27,15.19,15.21,2849183.0
2024-02-23 09:30:00,15.04,15.16,15.0,15.02,1095148.0,15.04,15.16,15.0,15.02,1095148.0
2024-02-23 09:40:00,15.03,15.11,15.02,15.09,600786.0,15.03,15.11,15.02,15.09,600786.0
2024-02-23 09:50:00,15.08,15.09,14.99,15.06,961741.0,15.08,15.09,14.99,15.06,961741.0
2024-02-23 10:00:00,15.06,15.06,14.95,15.05,707782.0,15.06,15.06,14.95,15.05,707782.0
2024-02-23 10:10:00,15.04,15.13,15.01,15.1,636487.0,15.04,15.13,15.01,15.1,636487.0
2024-02-23 10:20:00,15.1,15.17,15.07,15.13,410979.0,15.1,15.17,15.07,15.13,410979.0
2024-02-23 10:30:00,15.14,15.31,15.13,15.3,909540.0,15.14,15.31,15.13,15.3,909540.0
2024-02-23 10:40:00,15.31,15.38,15.24,15.25,1256557.0,15.31,15.38,15.24,15.25,1256557.0
2024-02-23 10:50:00,15.24,15.32,15.23,15.29,354802.0,15.24,15.32,15.23,15.29,354802.0
2024-02-23 11:00:00,15.29,15.31,15.23,15.29,432577.0,15.29,15.31,15.23,15.29,432577.0
2024-02-23 11:10:00,15.28,15.31,15.26,15.28,484437.0,15.28,15.31,15.26,15.28,484437.0
2024-02-23 11:20:00,15.29,15.35,15.28,15.33,625412.0,15.29,15.35,15.28,15.33,625412.0
2024-02-23 11:30:00,15.33,15.36,15.27,15.36,474544.0,15.33,15.36,15.27,15.36,474544.0
2024-02-23 11:40:00,15.36,15.37,15.31,15.37,325358.0,15.36,15.37,15.31,15.37,325358.0
2024-02-23 11:50:00,15.36,15.39,15.34,15.36,512229.0,15.36,15.39,15.34,15.36,512229.0
2024-02-23 12:00:00,15.36,15.41,15.34,15.4,357694.0,15.36,15.41,15.34,15.4,357694.0
2024-02-23 12:10:00,15.4,15.4,15.36,15.36,296898.0,15.4,15.4,15.36,15.36,296898.0
2024-02-23 12:20:00,15.37,15.37,15.29,15.29,440077.0,15.37,15.37,15.29,15.29,440077.0
2024-02-23 12:30:00,15.3,15.37,15.28,15.37,357207.0,15.3,15.37,15.28,15.37,357207.0
2024-02-23 12:40:00,15.36,15.39,15.34,15.38,386024.0,15.36,15.39,15.34,15.38,386024.0
2024-02-23 12:50:00,15.38,15.4,15.35,15.38,254865.0,15.38,15.4,15.35,15.38,254865.0
2024-02-23 13:00:00,15.38,15.38,15.32,15.36,292627.0,15.38,15.38,15.32,15.36,292627.0
2024-02-23 13:10:00,15.36,15.41,15.36,15.41,324855.0,15.36,15.41,15.36,15.41,324855.0
2024-02-23 13:20:00,15.4,15.44,15.4,15.44,222310.0,15.4,15.44,15.4,15.44,222310.0
2024-02-23 13:30:00,15.44,15.44,15.4,15.41,365447.0,15.44,15.44,15.4,15.41,365447.0
2024-02-23 13:40:00,15.41,15.45,15.4,15.44,310476.0,15.41,15.45,15.4,15.44,310476.0
2024-02-23 13:50:00,15.44,15.46,15.4,15.44,503313.0,15.44,15.46,15.4,15.44,503313.0
2024-02-23 14:00:00,15.44,15.44,15.37,15.39,380295.0,15.44,15.44,15.37,15.39,380295.0
2024-02-23 14:10:00,15.39,15.39,15.35,15.37,447115.0,15.39,15.39,15.35,15.37,447115.0
2024-02-23 14:20:00,15.37,15.39,15.36,15.39,349678.0,15.37,15.39,15.36,15.39,349678.0
2024-02-23 14:30:00,15.39,15.39,15.35,15.38,403951.0,15.39,15.39,15.35,15.38,403951.0
2024-02-23 14:40:00,15.37,15.41,15.35,15.41,391967.0,15.37,15.41,15.35,15.41,391967.0
2024-02-23 14:50:00,15.41,15.42,15.39,15.4,352870.0,15.41,15.42,15.39,15.4,352870.0
2024-02-23 15:00:00,15.39,15.4,15.35,15.36,327291.0,15.39,15.4,15.35,15.36,327291.0
2024-02-23 15:10:00,15.36,15.37,15.31,15.32,338763.0,15.36,15.37,15.31,15.32,338763.0
2024-02-23 15:20:00,15.32,15.32,15.27,15.28,444843.0,15.32,15.32,15.27,15.28,444843.0
2024-02-23 15:30:00,15.28,15.29,15.25,15.25,326262.0,15.28,15.29,15.25,15.25,326262.0
2024-02-23 15:40:00,15.26,15.26,15.21,15.21,600756.0,15.26,15.26,15.21,15.21,600756.0
2024-02-23 15:50:00,15.21,15.24,15.2,15.23,1371744.0,15.21,15.24,15.2,15.23,1371744.0
2024-02-26 09:30:00,15.15,15.25,15.09,15.22,1175062.0,15.15,15.25,15.09,15.22,1175062.0
2024-02-26 09:40:00,15.21,15.22,15.12,15.17,522764.0,15.21,15.22,15.12,15.17,522764.0
2024-02-26 09:50:00,15.16,15.25,15.14,15.24,314824.0,15.16,15.25,15.14,15.24,314824.0
2024-02-26 10:00:00,15.24,15.25,15.12,15.12,719012.0,15.24,15.25,15.12,15.12,719012.0
2024-02-26 10:10:00,15.13,15.14,15.03,15.07,738053.0,15.13,15.14,15.03,15.07,738053.0
2024-02-26 10:20:00,15.07,15.09,15.02,15.06,560918.0,15.07,15.09,15.02,15.06,560918.0
2024-02-26 10:30:00,15.06,15.1,15.04,15.04,527749.0,15.06,15.1,15.04,15.04,527749.0
2024-02-26 10:40:00,15.04,15.05,15.01,15.03,641856.0,15.04,15.05,15.01,15.03,641856.0
2024-02-26 10:50:00,15.03,15.07,15.01,15.06,384788.0,15.03,15.07,15.01,15.06,384788.0
2024-02-26 11:00:00,15.07,15.11,15.06,15.07,432113.0,15.07,15.11,15.06,15.07,432113.0
2024-02-26 11:10:00,15.08,15.1,15.07,15.08,236822.0,15.08,15.1,15.07,15.08,236822.0
2024-02-26 11:20:00,15.08,15.08,15.04,15.07,256366.0,15.08,15.08,15.04,15.07,256366.0
2024-02-26 11:30:00,15.07,15.14,15.06,15.11,581602.0,15.07,15.14,15.06,15.11,581602.0
2024-02-26 11:40:00,15.11,15.12,15.08,15.11,145267.0,15.11,15.12,15.08,15.11,145267.0
2024-02-26 11:50:00,15.11,15.13,15.09,15.12,211000.0,15.11,15.13,15.09,15.12,211000.0
2024-02-26 12:00:00,15.11,15.12,15.08,15.1,154966.0,15.11,15.12,15.08,15.1,154966.0
2024-02-26 12:10:00,15.1,15.11,15.08,15.09,169178.0,15.1,15.11,15.08,15.09,169178.0
2024-02-26 12:20:00,15.1,15.1,15.05,15.07,252547.0,15.1,15.1,15.05,15.07,252547.0
2024-02-26 12:30:00,15.07,15.07,15.04,15.04,181608.0,15.07,15.07,15.04,15.04,181608.0
2024-02-26 12:40:00,15.04,15.06,14.97,14.98,720726.0,15.04,15.06,14.97,14.98,720726.0
2024-02-26 12:50:00,14.98,14.98,14.92,14.94,555603.0,14.98,14.98,14.92,14.94,555603.0
2024-02-26 13:00:00,14.93,14.95,14.88,14.9,805096.0,14.93,14.95,14.88,14.9,805096.0
2024-02-26 13:10:00,14.9,14.92,14.88,14.89,455636.0,14.9,14.92,14.88,14.89,455636.0
2024-02-26 13:20:00,14.89,14.89,14.83,14.85,500507.0,14.89,14.89,14.83,14.85,500507.0
2024-02-26 13:30:00,14.85,14.87,14.82,14.84,584198.0,14.85,14.87,14.82,14.84,584198.0
2024-02-26 13:40:00,14.85,14.87,14.8,14.87,633425.0,14.85,14.87,14.8,14.87,633425.0
2024-02-26 13:50:00,14.87,14.9,14.85,14.9,352174.0,14.87,14.9,14.85,14.9,352174.0
2024-02-26 14:00:00,14.9,14.9,14.86,14.87,250765.0,14.9,14.9,14.86,14.87,250765.0
2024-02-26 14:10:00,14.87,14.89,14.84,14.86,324977.0,14.87,14.89,14.84,14.86,324977.0
2024-02-26 14:20:00,14.86,14.86,14.79,14.81,652002.0,14.86,14.86,14.79,14.81,652002.0
2024-02-26 14:30:00,14.81,14.86,14.8,14.81,691083.0,14.81,14.86,14.8,14.81,691083.0
2024-02-26 14:40:00,14.82,14.85,14.81,14.83,432644.0,14.82,14.85,14.81,14.83,432644.0
2024-02-26 14:50:00,14.82,14.84,14.8,14.82,523042.0,14.82,14.84,14.8,14.82,523042.0
2024-02-26 15:00:00,14.82,14.82,14.79,14.79,376655.0,14.82,14.82,14.79,14.79,376655.0
2024-02-26 15:10:00,14.79,14.85,14.77,14.81,915571.0,14.79,14.85,14.77,14.81,915571.0
2024-02-26 15:20:00,14.81,14.83,14.8,14.82,570660.0,14.81,14.83,14.8,14.82,570660.0
2024-02-26 15:30:00,14.82,14.82,14.77,14.77,517525.0,14.82,14.82,14.77,14.77,517525.0
2024-02-26 15:40:00,14.77,14.87,14.77,14.86,1014077.0,14.77,14.87,14.77,14.86,1014077.0
2024-02-26 15:50:00,14.85,14.87,14.78,14.78,1549412.0,14.85,14.87,14.78,14.78,1549412.0
2024-02-27 09:30:00,16.01,16.21,15.88,15.98,6975339.0,16.01,16.21,15.88,15.98,6975339.0
2024-02-27 09:40:00,15.99,16.03,15.81,15.95,2736413.0,15.99,16.03,15.81,15.95,2736413.0
2024-02-27 09:50:00,15.94,15.95,15.64,15.66,2256487.0,15.94,15.95,15.64,15.66,2256487.0
2024-02-27 10:00:00,15.65,15.77,15.57,15.64,1664247.0,15.65,15.77,15.57,15.64,1664247.0
2024-02-27 10:10:00,15.64,15.73,15.49,15.65,1985833.0,15.64,15.73,15.49,15.65,1985833.0
2024-02-27 10:20:00,15.66,15.79,15.61,15.77,1476243.0,15.66,15.79,15.61,15.77,1476243.0
2024-02-27 10:30:00,15.77,15.82,15.58,15.6,1554889.0,15.77,15.82,15.58,15.6,1554889.0
2024-02-27 10:40:00,15.59,15.81,15.59,15.8,1556058.0,15.59,15.81,15.59,15.8,1556058.0
2024-02-27 10:50:00,15.8,15.96,15.78,15.92,1954986.0,15.8,15.96,15.78,15.92,1954986.0
2024-02-27 11:00:00,15.92,16.06,15.92,16.03,1960823.0,15.92,16.06,15.92,16.03,1960823.0
2024-02-27 11:10:00,16.03,16.04,15.91,15.97,1191301.0,16.03,16.04,15.91,15.97,1191301.0
2024-02-27 11:20:00,15.96,15.99,15.88,15.91,986937.0,15.96,15.99,15.88,15.91,986937.0
2024-02-27 11:30:00,15.91,16.06,15.85,16.06,1250116.0,15.91,16.06,15.85,16.06,1250116.0
2024-02-27 11:40:00,16.05,16.06,15.87,15.97,944254.0,16.05,16.06,15.87,15.97,944254.0
2024-02-27 11:50:00,15.97,16.01,15.88,15.89,845617.0,15.97,16.01,15.88,15.89,845617.0
2024-02-27 12:00:00,15.9,15.94,15.89,15.93,645718.0,15.9,15.94,15.89,15.93,645718.0
2024-02-27 12:10:00,15.94,15.96,15.9,15.93,409395.0,15.94,15.96,15.9,15.93,409395.0
2024-02-27 12:20:00,15.92,15.94,15.84,15.88,679691.0,15.92,15.94,15.84,15.88,679691.0
2024-02-27 12:30:00,15.89,15.92,15.81,15.83,422833.0,15.89,15.92,15.81,15.83,422833.0
2024-02-27 12:40:00,15.83,15.86,15.77,15.78,641150.0,15.83,15.86,15.77,15.78,641150.0
2024-02-27 12:50:00,15.78,15.85,15.75,15.76,661858.0,15.78,15.85,15.75,15.76,661858.0
2024-02-27 13:00:00,15.76,15.85,15.74,15.84,718799.0,15.76,15.85,15.74,15.84,718799.0
2024-02-27 13:10:00,15.83,15.89,15.8,15.88,599195.0,15.83,15.89,15.8,15.88,599195.0
2024-02-27 13:20:00,15.88,15.89,15.83,15.84,499892.0,15.88,15.89,15.83,15.84,499892.0
2024-02-27 13:30:00,15.85,15.89,15.83,15.87,407311.0,15.85,15.89,15.83,15.87,407311.0
2024-02-27 13:40:00,15.87,15.88,15.81,15.82,465247.0,15.87,15.88,15.81,15.82,465247.0
2024-02-27 13:50:00,15.82,15.82,15.75,15.78,503944.0,15.82,15.82,15.75,15.78,503944.0
2024-02-27 14:00:00,15.78,15.87,15.78,15.85,469683.0,15.78,15.87,15.78,15.85,469683.0
2024-02-27 14:10:00,15.85,15.88,15.83,15.84,436814.0,15.85,15.88,15.83,15.84,436814.0
2024-02-27 14:20:00,15.84,15.87,15.8,15.8,626204.0,15.84,15.87,15.8,15.8,626204.0
2024-02-27 14:30:00,15.8,15.84,15.77,15.78,701436.0,15.8,15.84,15.77,15.78,701436.0
2024-02-27 14:40:00,15.78,15.81,15.77,15.8,446555.0,15.78,15.81,15.77,15.8,446555.0
2024-02-27 14:50:00,15.8,15.83,15.78,15.82,464809.0,15.8,15.83,15.78,15.82,464809.0
2024-02-27 15:00:00,15.82,15.84,15.78,15.84,573063.0,15.82,15.84,15.78,15.84,573063.0
2024-02-27 15:10:00,15.84,15.9,15.8,15.9,1066330.0,15.84,15.9,15.8,15.9,1066330.0
2024-02-27 15:20:00,15.9,15.93,15.87,15.91,887210.0,15.9,15.93,15.87,15.91,887210.0
2024-02-27 15:30:00,15.9,15.93,15.87,15.92,1115245.0,15.9,15.93,15.87,15.92,1115245.0
2024-02-27 15:40:00,15.92,15.95,15.88,15.89,1497049.0,15.92,15.95,15.88,15.89,1497049.0
2024-02-27 15:50:00,15.89,15.94,15.88,15.91,3552865.0,15.89,15.94,15.88,15.91,3552865.0
2024-02-28 09:30:00,15.72,15.89,15.66,15.88,1643080.0,15.72,15.89,15.66,15.88,1643080.0
2024-02-28 09:40:00,15.88,16.05,15.85,15.99,1501404.0,15.88,16.05,15.85,15.99,1501404.0
2024-02-28 09:50:00,15.99,16.12,15.95,16.11,1401711.0,15.99,16.12,15.95,16.11,1401711.0
2024-02-28 10:00:00,16.11,16.12,16.01,16.03,931469.0,16.11,16.12,16.01,16.03,931469.0
2024-02-28 10:10:00,16.02,16.02,15.89,15.91,915920.0,16.02,16.02,15.89,15.91,915920.0
2024-02-28 10:20:00,15.91,15.97,15.9,15.94,544182.0,15.91,15.97,15.9,15.94,544182.0
2024-02-28 10:30:00,15.95,16.06,15.92,16.01,639612.0,15.95,16.06,15.92,16.01,639612.0
2024-02-28 10:40:00,16.02,16.05,16.0,16.03,405661.0,16.02,16.05,16.0,16.03,405661.0
2024-02-28 10:50:00,16.03,16.03,15.92,15.95,509298.0,16.03,16.03,15.92,15.95,509298.0
2024-02-28 11:00:00,15.95,15.96,15.88,15.92,603800.0,15.95,15.96,15.88,15.92,603800.0
2024-02-28 11:10:00,15.93,15.93,15.84,15.85,446174.0,15.93,15.93,15.84,15.85,446174.0
2024-02-28 11:20:00,15.85,15.87,15.83,15.86,416391.0,15.85,15.87,15.83,15.86,416391.0
2024-02-28 11:30:00,15.86,15.87,15.78,15.8,524140.0,15.86,15.87,15.78,15.8,524140.0
2024-02-28 11:40:00,15.79,15.87,15.76,15.86,617054.0,15.79,15.87,15.76,15.86,617054.0
2024-02-28 11:50:00,15.85,15.88,15.77,15.77,353617.0,15.85,15.88,15.77,15.77,353617.0
2024-02-28 12:00:00,15.78,15.79,15.73,15.74,469374.0,15.78,15.79,15.73,15.74,469374.0
2024-02-28 12:10:00,15.73,15.77,15.72,15.74,531767.0,15.73,15.77,15.72,15.74,531767.0
2024-02-28 12:20:00,15.75,15.77,15.7,15.72,281723.0,15.75,15.77,15.7,15.72,281723.0
2024-02-28 12:30:00,15.72,15.74,15.7,15.72,222671.0,15.72,15.74,15.7,15.72,222671.0
2024-02-28 12:40:00,15.72,15.75,15.7,15.73,454865.0,15.72,15.75,15.7,15.73,454865.0
2024-02-28 12:50:00,15.73,15.74,15.7,15.73,406228.0,15.73,15.74,15.7,15.73,406228.0
2024-02-28 13:00:00,15.72,15.76,15.67,15.68,330782.0,15.72,15.76,15.67,15.68,330782.0
2024-02-28 13:10:00,15.68,15.71,15.63,15.63,686982.0,15.68,15.71,15.63,15.63,686982.0
2024-02-28 13:20:00,15.64,15.66,15.58,15.63,702336.0,15.64,15.66,15.58,15.63,702336.0
2024-02-28 13:30:00,15.63,15.64,15.58,15.6,301572.0,15.63,15.64,15.58,15.6,301572.0
2024-02-28 13:40:00,15.6,15.61,15.57,15.59,300719.0,15.6,15.61,15.57,15.59,300719.0
2024-02-28 13:50:00,15.6,15.67,15.59,15.65,351758.0,15.6,15.67,15.59,15.65,351758.0
2024-02-28 14:00:00,15.65,15.66,15.62,15.63,331873.0,15.65,15.66,15.62,15.63,331873.0
2024-02-28 14:10:00,15.63,15.69,15.6,15.69,411477.0,15.63,15.69,15.6,15.69,411477.0
2024-02-28 14:20:00,15.68,15.69,15.62,15.63,507927.0,15.68,15.69,15.62,15.63,507927.0
2024-02-28 14:30:00,15.63,15.64,15.59,15.62,292264.0,15.63,15.64,15.59,15.62,292264.0
2024-02-28 14:40:00,15.62,15.63,15.58,15.58,431239.0,15.62,15.63,15.58,15.58,431239.0
2024-02-28 14:50:00,15.59,15.6,15.57,15.58,305693.0,15.59,15.6,15.57,15.58,305693.0
2024-02-28 15:00:00,15.58,15.61,15.57,15.6,326522.0,15.58,15.61,15.57,15.6,326522.0
2024-02-28 15:10:00,15.6,15.62,15.58,15.59,390454.0,15.6,15.62,15.58,15.59,390454.0
2024-02-28 15:20:00,15.59,15.59,15.55,15.57,278220.0,15.59,15.59,15.55,15.57,278220.0
2024-02-28 15:30:00,15.57,15.57,15.53,15.55,570572.0,15.57,15.57,15.53,15.55,570572.0
2024-02-28 15:40:00,15.55,15.55,15.51,15.52,724069.0,15.55,15.55,15.51,15.52,724069.0
2024-02-28 15:50:00,15.52,15.52,15.43,15.47,2778338.0,15.52,15.52,15.43,15.47,2778338.0
2024-02-29 09:30:00,15.52,15.71,15.44,15.7,1606037.0,15.52,15.71,15.44,15.7,1606037.0
2024-02-29 09:40:00,15.7,15.83,15.61,15.82,1469846.0,15.7,15.83,15.61,15.82,1469846.0
2024-02-29 09:50:00,15.82,15.89,15.79,15.83,1066433.0,15.82,15.89,15.79,15.83,1066433.0
2024-02-29 10:00:00,15.83,15.94,15.76,15.79,925757.0,15.83,15.94,15.76,15.79,925757.0
2024-02-29 10:10:00,15.79,15.83,15.69,15.78,1069709.0,15.79,15.83,15.69,15.78,1069709.0
2024-02-29 10:20:00,15.79,15.94,15.76,15.88,614909.0,15.79,15.94,15.76,15.88,614909.0
2024-02-29 10:30:00,15.88,15.93,15.85,15.88,543243.0,15.88,15.93,15.85,15.88,543243.0
2024-02-29 10:40:00,15.87,15.9,15.79,15.84,595129.0,15.87,15.9,15.79,15.84,595129.0
2024-02-29 10:50:00,15.83,15.86,15.76,15.78,454511.0,15.83,15.86,15.76,15.78,454511.0
2024-02-29 11:00:00,15.78,15.79,15.7,15.75,446852.0,15.78,15.79,15.7,15.75,446852.0
2024-02-29 11:10:00,15.75,15.77,15.72,15.77,401003.0,15.75,15.77,15.72,15.77,401003.0
2024-02-29 11:20:00,15.77,15.77,15.67,15.67,353947.0,15.77,15.77,15.67,15.67,353947.0
2024-02-29 11:30:00,15.68,15.72,15.64,15.66,615815.0,15.68,15.72,15.64,15.66,615815.0
2024-02-29 11:40:00,15.66,15.68,15.63,15.67,351176.0,15.66,15.68,15.63,15.67,351176.0
2024-02-29 11:50:00,15.68,15.69,15.59,15.59,495622.0,15.68,15.69,15.59,15.59,495622.0
2024-02-29 12:00:00,15.6,15.64,15.57,15.59,444399.0,15.6,15.64,15.57,15.59,444399.0
2024-02-29 12:10:00,15.59,15.65,15.56,15.65,446837.0,15.59,15.65,15.56,15.65,446837.0
2024-02-29 12:20:00,15.65,15.67,15.61,15.63,366897.0,15.65,15.67,15.61,15.63,366897.0
2024-02-29 12:30:00,15.63,15.67,15.61,15.63,392409.0,15.63,15.67,15.61,15.63,392409.0
2024-02-29 12:40:00,15.62,15.64,15.6,15.62,310256.0,15.62,15.64,15.6,15.62,310256.0
2024-02-29 12:50:00,15.62,15.68,15.61,15.66,277087.0,15.62,15.68,15.61,15.66,277087.0
2024-02-29 13:00:00,15.66,15.73,15.65,15.73,400093.0,15.66,15.73,15.65,15.73,400093.0
2024-02-29 13:10:00,15.73,15.78,15.72,15.75,549659.0,15.73,15.78,15.72,15.75,549659.0
2024-02-29 13:20:00,15.75,15.81,15.72,15.81,620413.0,15.75,15.81,15.72,15.81,620413.0
2024-02-29 13:30:00,15.81,15.87,15.81,15.85,609476.0,15.81,15.87,15.81,15.85,609476.0
2024-02-29 13:40:00,15.86,15.9,15.84,15.87,608333.0,15.86,15.9,15.84,15.87,608333.0
2024-02-29 13:50:00,15.86,15.86,15.76,15.78,313824.0,15.86,15.86,15.76,15.78,313824.0
2024-02-29 14:00:00,15.79,15.83,15.77,15.8,719942.0,15.79,15.83,15.77,15.8,719942.0
2024-02-29 14:10:00,15.8,15.81,15.76,15.79,233155.0,15.8,15.81,15.76,15.79,233155.0
2024-02-29 14:20:00,15.79,15.82,15.76,15.79,337978.0,15.79,15.82,15.76,15.79,337978.0
2024-02-29 14:30:00,15.78,15.83,15.77,15.83,446138.0,15.78,15.83,15.77,15.83,446138.0
2024-02-29 14:40:00,15.82,15.84,15.8,15.82,325625.0,15.82,15.84,15.8,15.82,325625.0
2024-02-29 14:50:00,15.82,15.82,15.78,15.81,403794.0,15.82,15.82,15.78,15.81,403794.0
2024-02-29 15:00:00,15.82,15.87,15.81,15.87,454472.0,15.82,15.87,15.81,15.87,454472.0
2024-02-29 15:10:00,15.87,15.89,15.85,15.89,588768.0,15.87,15.89,15.85,15.89,588768.0
2024-02-29 15:20:00,15.89,15.89,15.84,15.85,515099.0,15.89,15.89,15.84,15.85,515099.0
2024-02-29 15:30:00,15.86,15.89,15.83,15.89,636945.0,15.86,15.89,15.83,15.89,636945.0
2024-02-29 15:40:00,15.89,15.89,15.8,15.84,880817.0,15.89,15.89,15.8,15.84,880817.0
2024-02-29 15:50:00,15.84,15.9,15.82,15.83,2989040.0,15.84,15.9,15.82,15.83,2989040.0
2024-03-01 09:30:00,15.9,16.11,15.73,15.74,1698061.0,15.9,16.11,15.73,15.74,1698061.0
2024-03-01 09:40:00,15.73,15.73,15.65,15.71,684779.0,15.73,15.73,15.65,15.71,684779.0
2024-03-01 09:50:00,15.7,15.79,15.68,15.75,504590.0,15.7,15.79,15.68,15.75,504590.0
2024-03-01 10:00:00,15.76,15.93,15.76,15.92,722458.0,15.76,15.93,15.76,15.92,722458.0
2024-03-01 10:10:00,15.91,16.01,15.91,15.99,773596.0,15.91,16.01,15.91,15.99,773596.0
2024-03-01 10:20:00,15.99,16.1,15.98,16.04,1127315.0,15.99,16.1,15.98,16.04,1127315.0
2024-03-01 10:30:00,16.04,16.06,15.94,15.98,754773.0,16.04,16.06,15.94,15.98,754773.0
2024-03-01 10:40:00,15.98,16.04,15.96,16.0,471216.0,15.98,16.04,15.96,16.0,471216.0
2024-03-01 10:50:00,16.0,16.02,15.92,15.97,369363.0,16.0,16.02,15.92,15.97,369363.0
2024-03-01 11:00:00,15.97,15.97,15.92,15.93,448918.0,15.97,15.97,15.92,15.93,448918.0
2024-03-01 11:10:00,15.92,15.96,15.91,15.92,211135.0,15.92,15.96,15.91,15.92,211135.0
2024-03-01 11:20:00,15.93,15.97,15.9,15.91,429536.0,15.93,15.97,15.9,15.91,429536.0
2024-03-01 11:30:00,15.92,15.93,15.88,15.91,318946.0,15.92,15.93,15.88,15.91,318946.0
2024-03-01 11:40:00,15.92,15.96,15.9,15.95,282390.0,15.92,15.96,15.9,15.95,282390.0
2024-03-01 11:50:00,15.96,15.96,15.92,15.92,273851.0,15.96,15.96,15.92,15.92,273851.0
2024-03-01 12:00:00,15.92,15.98,15.92,15.96,457369.0,15.92,15.98,15.92,15.96,457369.0
2024-03-01 12:10:00,15.96,15.99,15.95,15.98,308761.0,15.96,15.99,15.95,15.98,308761.0
2024-03-01 12:20:00,15.99,16.01,15.97,16.0,315075.0,15.99,16.01,15.97,16.0,315075.0
2024-03-01 12:30:00,16.0,16.01,15.94,15.96,304442.0,16.0,16.01,15.94,15.96,304442.0
2024-03-01 12:40:00,15.96,15.97,15.9,15.92,280493.0,15.96,15.97,15.9,15.92,280493.0
2024-03-01 12:50:00,15.92,15.95,15.87,15.87,382522.0,15.92,15.95,15.87,15.87,382522.0
2024-03-01 13:00:00,15.88,15.88,15.83,15.83,363983.0,15.88,15.88,15.83,15.83,363983.0
2024-03-01 13:10:00,15.84,15.89,15.83,15.87,323744.0,15.84,15.89,15.83,15.87,323744.0
2024-03-01 13:20:00,15.87,15.89,15.86,15.89,185715.0,15.87,15.89,15.86,15.89,185715.0
2024-03-01 13:30:00,15.89,15.89,15.84,15.89,341825.0,15.89,15.89,15.84,15.89,341825.0
2024-03-01 13:40:00,15.88,15.89,15.84,15.87,316386.0,15.88,15.89,15.84,15.87,316386.0
2024-03-01 13:50:00,15.88,15.92,15.87,15.9,357694.0,15.88,15.92,15.87,15.9,357694.0
2024-03-01 14:00:00,15.9,15.93,15.89,15.92,311915.0,15.9,15.93,15.89,15.92,311915.0
2024-03-01 14:10:00,15.92,15.96,15.91,15.93,462928.0,15.92,15.96,15.91,15.93,462928.0
2024-03-01 14:20:00,15.93,15.94,15.91,15.93,388578.0,15.93,15.94,15.91,15.93,388578.0
2024-03-01 14:30:00,15.94,15.94,15.87,15.89,270172.0,15.94,15.94,15.87,15.89,270172.0
2024-03-01 14:40:00,15.89,15.92,15.88,15.92,291315.0,15.89,15.92,15.88,15.92,291315.0
2024-03-01 14:50:00,15.92,15.94,15.89,15.94,351191.0,15.92,15.94,15.89,15.94,351191.0
2024-03-01 15:00:00,15.94,15.94,15.91,15.92,268344.0,15.94,15.94,15.91,15.92,268344.0
2024-03-01 15:10:00,15.92,15.93,15.88,15.93,423499.0,15.92,15.93,15.88,15.93,423499.0
2024-03-01 15:20:00,15.93,15.97,15.92,15.97,399295.0,15.93,15.97,15.92,15.97,399295.0
2024-03-01 15:30:00,15.96,15.97,15.94,15.97,464865.0,15.96,15.97,15.94,15.97,464865.0
2024-03-01 15:40:00,15.97,16.0,15.96,15.99,794733.0,15.97,16.0,15.96,15.99,794733.0
2024-03-01 15:50:00,15.99,16.03,15.98,16.0,1995636.0,15.99,16.03,15.98,16.0,1995636.0
2024-03-04 09:30:00,16.06,16.27,16.01,16.13,1854931.0,16.06,16.27,16.01,16.13,1854931.0
2024-03-04 09:40:00,16.13,16.16,16.03,16.08,784871.0,16.13,16.16,16.03,16.08,784871.0
2024-03-04 09:50:00,16.08,16.27,16.06,16.24,1044237.0,16.08,16.27,16.06,16.24,1044237.0
2024-03-04 10:00:00,16.24,16.34,16.2,16.32,1029000.0,16.24,16.34,16.2,16.32,1029000.0
2024-03-04 10:10:00,16.32,16.32,16.17,16.2,914879.0,16.32,16.32,16.17,16.2,914879.0
2024-03-04 10:20:00,16.2,16.21,16.1,16.14,900911.0,16.2,16.21,16.1,16.14,900911.0
2024-03-04 10:30:00,16.14,16.27,16.12,16.26,614575.0,16.14,16.27,16.12,16.26,614575.0
2024-03-04 10:40:00,16.26,16.3,16.23,16.26,656483.0,16.26,16.3,16.23,16.26,656483.0
2024-03-04 10:50:00,16.27,16.28,16.22,16.23,269809.0,16.27,16.28,16.22,16.23,269809.0
2024-03-04 11:00:00,16.23,16.28,16.21,16.27,364338.0,16.23,16.28,16.21,16.27,364338.0
2024-03-04 11:10:00,16.27,16.29,16.23,16.25,738232.0,16.27,16.29,16.23,16.25,738232.0
2024-03-04 11:20:00,16.24,16.26,16.2,16.23,461991.0,16.24,16.26,16.2,16.23,461991.0
2024-03-04 11:30:00,16.23,16.24,16.2,16.2,282696.0,16.23,16.24,16.2,16.2,282696.0
2024-03-04 11:40:00,16.21,16.25,16.19,16.25,205238.0,16.21,16.25,16.19,16.25,205238.0
2024-03-04 11:50:00,16.25,16.3,16.23,16.3,257967.0,16.25,16.3,16.23,16.3,257967.0
2024-03-04 12:00:00,16.3,16.35,16.27,16.35,554973.0,16.3,16.35,16.27,16.35,554973.0
2024-03-04 12:10:00,16.35,16.38,16.32,16.38,621551.0,16.35,16.38,16.32,16.38,621551.0
2024-03-04 12:20:00,16.38,16.41,16.33,16.4,528817.0,16.38,16.41,16.33,16.4,528817.0
2024-03-04 12:30:00,16.4,16.41,16.33,16.33,507201.0,16.4,16.41,16.33,16.33,507201.0
2024-03-04 12:40:00,16.34,16.36,16.32,16.34,389417.0,16.34,16.36,16.32,16.34,389417.0
2024-03-04 12:50:00,16.34,16.35,16.31,16.32,325447.0,16.34,16.35,16.31,16.32,325447.0
2024-03-04 13:00:00,16.32,16.33,16.27,16.28,408783.0,16.32,16.33,16.27,16.28,408783.0
2024-03-04 13:10:00,16.27,16.28,16.24,16.25,255767.0,16.27,16.28,16.24,16.25,255767.0
2024-03-04 13:20:00,16.24,16.25,16.13,16.17,751720.0,16.24,16.25,16.13,16.17,751720.0
2024-03-04 13:30:00,16.16,16.18,16.12,16.18,508512.0,16.16,16.18,16.12,16.18,508512.0
2024-03-04 13:40:00,16.18,16.19,16.12,16.13,453660.0,16.18,16.19,16.12,16.13,453660.0
2024-03-04 13:50:00,16.13,16.14,16.1,16.11,358301.0,16.13,16.14,16.1,16.11,358301.0
2024-03-04 14:00:00,16.11,16.14,16.1,16.12,263948.0,16.11,16.14,16.1,16.12,263948.0
2024-03-04 14:10:00,16.12,16.14,16.09,16.11,498075.0,16.12,16.14,16.09,16.11,498075.0
2024-03-04 14:20:00,16.12,16.12,16.05,16.07,343037.0,16.12,16.12,16.05,16.07,343037.0
2024-03-04 14:30:00,16.08,16.14,16.07,16.14,426624.0,16.08,16.14,16.07,16.14,426624.0
2024-03-04 14:40:00,16.14,16.14,16.06,16.1,391916.0,16.14,16.14,16.06,16.1,391916.0
2024-03-04 14:50:00,16.1,16.11,16.08,16.1,208366.0,16.1,16.11,16.08,16.1,208366.0
2024-03-04 15:00:00,16.1,16.16,16.09,16.14,358059.0,16.1,16.16,16.09,16.14,358059.0
2024-03-04 15:10:00,16.14,16.17,16.13,16.14,261797.0,16.14,16.17,16.13,16.14,261797.0
2024-03-04 15:20:00,16.13,16.14,16.09,16.1,336512.0,16.13,16.14,16.09,16.1,336512.0
2024-03-04 15:30:00,16.09,16.11,16.03,16.07,922259.0,16.09,16.11,16.03,16.07,922259.0
2024-03-04 15:40:00,16.07,16.09,16.04,16.05,682637.0,16.07,16.09,16.04,16.05,682637.0
2024-03-04 15:50:00,16.05,16.09,16.04,16.07,1503786.0,16.05,16.09,16.04,16.07,1503786.0
2024-03-05 09:30:00,15.92,16.07,15.88,16.0,1142321.0,15.92,16.07,15.88,16.0,1142321.0
2024-03-05 09:40:00,16.0,16.16,15.96,16.05,744445.0,16.0,16.16,15.96,16.05,744445.0
2024-03-05 09:50:00,16.06,16.08,15.96,15.97,617605.0,16.06,16.08,15.96,15.97,617605.0
2024-03-05 10:00:00,15.97,16.04,15.89,15.92,704920.0,15.97,16.04,15.89,15.92,704920.0
2024-03-05 10:10:00,15.91,15.95,15.8,15.81,909951.0,15.91,15.95,15.8,15.81,909951.0
2024-03-05 10:20:00,15.8,15.87,15.76,15.84,673465.0,15.8,15.87,15.76,15.84,673465.0
2024-03-05 10:30:00,15.85,15.86,15.77,15.85,537917.0,15.85,15.86,15.77,15.85,537917.0
2024-03-05 10:40:00,15.84,15.86,15.78,15.85,774150.0,15.84,15.86,15.78,15.85,774150.0
2024-03-05 10:50:00,15.86,15.9,15.82,15.88,516385.0,15.86,15.9,15.82,15.88,516385.0
2024-03-05 11:00:00,15.88,15.92,15.87,15.88,422436.0,15.88,15.92,15.87,15.88,422436.0
2024-03-05 11:10:00,15.87,15.89,15.85,15.88,453818.0,15.87,15.89,15.85,15.88,453818.0
2024-03-05 11:20:00,15.88,15.88,15.81,15.82,305649.0,15.88,15.88,15.81,15.82,305649.0
2024-03-05 11:30:00,15.82,15.85,15.8,15.83,286169.0,15.82,15.85,15.8,15.83,286169.0
2024-03-05 11:40:00,15.83,15.85,15.77,15.78,344844.0,15.83,15.85,15.77,15.78,344844.0
2024-03-05 11:50:00,15.77,15.86,15.76,15.86,280943.0,15.77,15.86,15.76,15.86,280943.0
2024-03-05 12:00:00,15.86,15.9,15.85,15.89,324831.0,15.86,15.9,15.85,15.89,324831.0
2024-03-05 12:10:00,15.89,15.96,15.89,15.94,740419.0,15.89,15.96,15.89,15.94,740419.0
2024-03-05 12:20:00,15.94,16.01,15.93,16.0,503423.0,15.94,16.01,15.93,16.0,503423.0
2024-03-05 12:30:00,16.0,16.05,15.99,16.02,341255.0,16.0,16.05,15.99,16.02,341255.0
2024-03-05 12:40:00,16.01,16.08,15.99,16.04,401677.0,16.01,16.08,15.99,16.04,401677.0
2024-03-05 12:50:00,16.05,16.1,16.0,16.0,524163.0,16.05,16.1,16.0,16.0,524163.0
2024-03-05 13:00:00,16.0,16.04,15.98,15.99,488170.0,16.0,16.04,15.98,15.99,488170.0
2024-03-05 13:10:00,15.98,16.01,15.96,15.99,440085.0,15.98,16.01,15.96,15.99,440085.0
2024-03-05 13:20:00,15.99,16.06,15.98,16.05,314066.0,15.99,16.06,15.98,16.05,314066.0
2024-03-05 13:30:00,16.05,16.06,16.01,16.04,252521.0,16.05,16.06,16.01,16.04,252521.0
2024-03-05 13:40:00,16.04,16.04,15.99,16.0,306855.0,16.04,16.04,15.99,16.0,306855.0
2024-03-05 13:50:00,16.0,16.02,15.95,15.95,380353.0,16.0,16.02,15.95,15.95,380353.0
2024-03-05 14:00:00,15.95,15.97,15.92,15.96,336781.0,15.95,15.97,15.92,15.96,336781.0
2024-03-05 14:10:00,15.95,15.98,15.94,15.96,220785.0,15.95,15.98,15.94,15.96,220785.0
2024-03-05 14:20:00,15.96,15.99,15.94,15.97,147338.0,15.96,15.99,15.94,15.97,147338.0
2024-03-05 14:30:00,15.97,15.98,15.94,15.96,420984.0,15.97,15.98,15.94,15.96,420984.0
2024-03-05 14:40:00,15.96,15.97,15.88,15.9,389021.0,15.96,15.97,15.88,15.9,389021.0
2024-03-05 14:50:00,15.9,15.91,15.88,15.89,265803.0,15.9,15.91,15.88,15.89,265803.0
2024-03-05 15:00:00,15.89,15.9,15.85,15.9,436002.0,15.89,15.9,15.85,15.9,436002.0
2024-03-05 15:10:00,15.9,15.91,15.87,15.88,423601.0,15.9,15.91,15.87,15.88,423601.0
2024-03-05 15:20:00,15.89,15.9,15.85,15.85,738009.0,15.89,15.9,15.85,15.85,738009.0
2024-03-05 15:30:00,15.86,15.93,15.83,15.92,545949.0,15.86,15.93,15.83,15.92,545949.0
2024-03-05 15:40:00,15.93,15.93,15.86,15.87,1082674.0,15.93,15.93,15.86,15.87,1082674.0
2024-03-05 15:50:00,15.87,15.93,15.86,15.9,1522337.0,15.87,15.93,15.86,15.9,1522337.0
2024-03-06 09:30:00,16.15,16.33,16.04,16.07,1696137.0,16.15,16.33,16.04,16.07,1696137.0
2024-03-06 09:40:00,16.06,16.08,15.98,16.07,654021.0,16.06,16.08,15.98,16.07,654021.0
2024-03-06 09:50:00,16.06,16.1,16.02,16.06,465907.0,16.06,16.1,16.02,16.06,465907.0
2024-03-06 10:00:00,16.06,16.06,15.89,15.92,753694.0,16.06,16.06,15.89,15.92,753694.0
2024-03-06 10:10:00,15.92,16.04,15.91,16.03,430942.0,15.92,16.04,15.91,16.03,430942.0
2024-03-06 10:20:00,16.04,16.07,15.96,16.02,345606.0,16.04,16.07,15.96,16.02,345606.0
2024-03-06 10:30:00,16.01,16.04,15.97,16.03,327761.0,16.01,16.04,15.97,16.03,327761.0
2024-03-06 10:40:00,16.02,16.03,15.96,15.99,409378.0,16.02,16.03,15.96,15.99,409378.0
2024-03-06 10:50:00,15.98,16.05,15.96,15.96,378029.0,15.98,16.05,15.96,15.96,378029.0
2024-03-06 11:00:00,15.96,16.03,15.96,16.02,308620.0,15.96,16.03,15.96,16.02,308620.0
2024-03-06 11:10:00,16.02,16.05,16.0,16.04,312569.0,16.02,16.05,16.0,16.04,312569.0
2024-03-06 11:20:00,16.04,16.04,15.98,16.04,310289.0,16.04,16.04,15.98,16.04,310289.0
2024-03-06 11:30:00,16.03,16.04,15.99,16.0,265421.0,16.03,16.04,15.99,16.0,265421.0
2024-03-06 11:40:00,16.0,16.0,15.95,15.98,355790.0,16.0,16.0,15.95,15.98,355790.0
2024-03-06 11:50:00,15.98,16.04,15.98,16.01,398545.0,15.98,16.04,15.98,16.01,398545.0
2024-03-06 12:00:00,16.01,16.04,15.96,16.04,518325.0,16.01,16.04,15.96,16.04,518325.0
2024-03-06 12:10:00,16.04,16.04,15.99,16.03,327046.0,16.04,16.04,15.99,16.03,327046.0
2024-03-06 12:20:00,16.02,16.08,16.02,16.03,452537.0,16.02,16.08,16.02,16.03,452537.0
2024-03-06 12:30:00,16.02,16.05,16.01,16.03,181595.0,16.02,16.05,16.01,16.03,181595.0
2024-03-06 12:40:00,16.03,16.04,16.0,16.03,135660.0,16.03,16.04,16.0,16.03,135660.0
2024-03-06 12:50:00,16.03,16.04,16.0,16.03,218549.0,16.03,16.04,16.0,16.03,218549.0
2024-03-06 13:00:00,16.02,16.04,16.0,16.03,183087.0,16.02,16.04,16.0,16.03,183087.0
2024-03-06 13:10:00,16.03,16.09,16.02,16.08,419748.0,16.03,16.09,16.02,16.08,419748.0
2024-03-06 13:20:00,16.08,16.08,16.05,16.05,293899.0,16.08,16.08,16.05,16.05,293899.0
2024-03-06 13:30:00,16.05,16.06,15.95,16.0,728465.0,16.05,16.06,15.95,16.0,728465.0
2024-03-06 13:40:00,16.0,16.03,15.94,15.95,437360.0,16.0,16.03,15.94,15.95,437360.0
2024-03-06 13:50:00,15.94,15.97,15.93,15.96,340073.0,15.94,15.97,15.93,15.96,340073.0
2024-03-06 14:00:00,15.95,15.98,15.92,15.97,407782.0,15.95,15.98,15.92,15.97,407782.0
2024-03-06 14:10:00,15.97,15.97,15.88,15.92,344504.0,15.97,15.97,15.88,15.92,344504.0
2024-03-06 14:20:00,15.91,15.98,15.91,15.97,314798.0,15.91,15.98,15.91,15.97,314798.0
2024-03-06 14:30:00,15.98,15.98,15.93,15.95,209326.0,15.98,15.98,15.93,15.95,209326.0
2024-03-06 14:40:00,15.95,15.97,15.93,15.97,179276.0,15.95,15.97,15.93,15.97,179276.0
2024-03-06 14:50:00,15.97,16.0,15.93,15.94,294451.0,15.97,16.0,15.93,15.94,294451.0
2024-03-06 15:00:00,15.94,16.0,15.92,15.97,306130.0,15.94,16.0,15.92,15.97,306130.0
2024-03-06 15:10:00,15.97,15.99,15.94,15.98,295710.0,15.97,15.99,15.94,15.98,295710.0
2024-03-06 15:20:00,15.98,16.0,15.95,16.0,257308.0,15.98,16.0,15.95,16.0,257308.0
2024-03-06 15:30:00,16.0,16.0,15.93,15.99,458984.0,16.0,16.0,15.93,15.99,458984.0
2024-03-06 15:40:00,15.99,16.01,15.97,16.0,511093.0,15.99,16.01,15.97,16.0,511093.0
2024-03-06 15:50:00,16.0,16.02,15.96,16.02,1520446.0,16.0,16.02,15.96,16.02,1520446.0
2024-03-07 09:30:00,16.16,16.23,16.08,16.21,2058305.0,16.16,16.23,16.08,16.21,2058305.0
2024-03-07 09:40:00,16.21,16.22,16.12,16.16,903534.0,16.21,16.22,16.12,16.16,903534.0
2024-03-07 09:50:00,16.16,16.19,16.0,16.0,576946.0,16.16,16.19,16.0,16.0,576946.0
2024-03-07 10:00:00,16.01,16.02,15.86,15.91,1752493.0,16.01,16.02,15.86,15.91,1752493.0
2024-03-07 10:10:00,15.91,15.99,15.85,15.97,1208757.0,15.91,15.99,15.85,15.97,1208757.0
2024-03-07 10:20:00,15.97,15.98,15.91,15.93,600911.0,15.97,15.98,15.91,15.93,600911.0
2024-03-07 10:30:00,15.93,15.95,15.91,15.93,400037.0,15.93,15.95,15.91,15.93,400037.0
2024-03-07 10:40:00,15.93,15.97,15.92,15.95,906552.0,15.93,15.97,15.92,15.95,906552.0
2024-03-07 10:50:00,15.95,16.01,15.92,15.99,881264.0,15.95,16.01,15.92,15.99,881264.0
2024-03-07 11:00:00,15.98,16.01,15.91,15.96,884652.0,15.98,16.01,15.91,15.96,884652.0
2024-03-07 11:10:00,15.95,15.96,15.87,15.88,737795.0,15.95,15.96,15.87,15.88,737795.0
2024-03-07 11:20:00,15.88,15.88,15.82,15.87,632263.0,15.88,15.88,15.82,15.87,632263.0
2024-03-07 11:30:00,15.86,15.87,15.8,15.81,646853.0,15.86,15.87,15.8,15.81,646853.0
2024-03-07 11:40:00,15.81,15.81,15.77,15.79,694009.0,15.81,15.81,15.77,15.79,694009.0
2024-03-07 11:50:00,15.79,15.84,15.78,15.82,503032.0,15.79,15.84,15.78,15.82,503032.0
2024-03-07 12:00:00,15.82,15.84,15.8,15.82,318530.0,15.82,15.84,15.8,15.82,318530.0
2024-03-07 12:10:00,15.82,15.83,15.8,15.81,152579.0,15.82,15.83,15.8,15.81,152579.0
2024-03-07 12:20:00,15.81,15.81,15.77,15.79,470611.0,15.81,15.81,15.77,15.79,470611.0
2024-03-07 12:30:00,15.79,15.79,15.73,15.73,433761.0,15.79,15.79,15.73,15.73,433761.0
2024-03-07 12:40:00,15.74,15.77,15.73,15.74,258698.0,15.74,15.77,15.73,15.74,258698.0
2024-03-07 12:50:00,15.73,15.78,15.72,15.78,393640.0,15.73,15.78,15.72,15.78,393640.0
2024-03-07 13:00:00,15.78,15.79,15.76,15.77,229329.0,15.78,15.79,15.76,15.77,229329.0
2024-03-07 13:10:00,15.78,15.79,15.75,15.75,232757.0,15.78,15.79,15.75,15.75,232757.0
2024-03-07 13:20:00,15.76,15.81,15.75,15.81,369093.0,15.76,15.81,15.75,15.81,369093.0
2024-03-07 13:30:00,15.81,15.82,15.76,15.77,237001.0,15.81,15.82,15.76,15.77,237001.0
2024-03-07 13:40:00,15.77,15.78,15.75,15.77,245280.0,15.77,15.78,15.75,15.77,245280.0
2024-03-07 13:50:00,15.76,15.8,15.73,15.74,397877.0,15.76,15.8,15.73,15.74,397877.0
2024-03-07 14:00:00,15.74,15.76,15.73,15.73,385408.0,15.74,15.76,15.73,15.73,385408.0
2024-03-07 14:10:00,15.74,15.75,15.67,15.68,484732.0,15.74,15.75,15.67,15.68,484732.0
2024-03-07 14:20:00,15.68,15.68,15.64,15.67,536893.0,15.68,15.68,15.64,15.67,536893.0
2024-03-07 14:30:00,15.66,15.71,15.65,15.71,384051.0,15.66,15.71,15.65,15.71,384051.0
2024-03-07 14:40:00,15.71,15.72,15.68,15.69,308837.0,15.71,15.72,15.68,15.69,308837.0
2024-03-07 14:50:00,15.69,15.72,15.66,15.72,314891.0,15.69,15.72,15.66,15.72,314891.0
2024-03-07 15:00:00,15.72,15.73,15.69,15.72,287560.0,15.72,15.73,15.69,15.72,287560.0
2024-03-07 15:10:00,15.72,15.73,15.7,15.72,291242.0,15.72,15.73,15.7,15.72,291242.0
2024-03-07 15:20:00,15.72,15.72,15.67,15.68,350683.0,15.72,15.72,15.67,15.68,350683.0
2024-03-07 15:30:00,15.68,15.7,15.66,15.68,518342.0,15.68,15.7,15.66,15.68,518342.0
2024-03-07 15:40:00,15.67,15.69,15.61,15.61,661866.0,15.67,15.69,15.61,15.61,661866.0
2024-03-07 15:50:00,15.61,15.68,15.61,15.65,1758327.0,15.61,15.68,15.61,15.65,1758327.0
2024-03-08 09:30:00,15.96,16.54,15.89,16.54,5540756.0,15.96,16.54,15.89,16.54,5540756.0
2024-03-08 09:40:00,16.53,16.78,16.48,16.59,3599580.0,16.53,16.78,16.48,16.59,3599580.0
2024-03-08 09:50:00,16.59,16.6,16.35,16.39,2236639.0,16.59,16.6,16.35,16.39,2236639.0
2024-03-08 10:00:00,16.39,16.4,16.26,16.31,1882571.0,16.39,16.4,16.26,16.31,1882571.0
2024-03-08 10:10:00,16.31,16.45,16.24,16.43,1816963.0,16.31,16.45,16.24,16.43,1816963.0
2024-03-08 10:20:00,16.43,16.47,16.37,16.39,1097397.0,16.43,16.47,16.37,16.39,1097397.0
2024-03-08 10:30:00,16.39,16.4,16.31,16.38,999683.0,16.39,16.4,16.31,16.38,999683.0
2024-03-08 10:40:00,16.38,16.55,16.37,16.54,1191642.0,16.38,16.55,16.37,16.54,1191642.0
2024-03-08 10:50:00,16.54,16.58,16.51,16.53,876144.0,16.54,16.58,16.51,16.53,876144.0
2024-03-08 11:00:00,16.54,16.56,16.46,16.52,779166.0,16.54,16.56,16.46,16.52,779166.0
2024-03-08 11:10:00,16.53,16.53,16.41,16.44,774926.0,16.53,16.53,16.41,16.44,774926.0
2024-03-08 11:20:00,16.44,16.48,16.3,16.3,590786.0,16.44,16.48,16.3,16.3,590786.0
2024-03-08 11:30:00,16.3,16.37,16.25,16.36,731290.0,16.3,16.37,16.25,16.36,731290.0
2024-03-08 11:40:00,16.36,16.44,16.33,16.43,572954.0,16.36,16.44,16.33,16.43,572954.0
2024-03-08 11:50:00,16.42,16.44,16.37,16.37,342420.0,16.42,16.44,16.37,16.37,342420.0
2024-03-08 12:00:00,16.37,16.45,16.35,16.4,430340.0,16.37,16.45,16.35,16.4,430340.0
2024-03-08 12:10:00,16.4,16.42,16.36,16.38,400485.0,16.4,16.42,16.36,16.38,400485.0
2024-03-08 12:20:00,16.38,16.4,16.34,16.36,404470.0,16.38,16.4,16.34,16.36,404470.0
2024-03-08 12:30:00,16.37,16.46,16.35,16.46,530944.0,16.37,16.46,16.35,16.46,530944.0
2024-03-08 12:40:00,16.46,16.47,16.38,16.38,587017.0,16.46,16.47,16.38,16.38,587017.0
2024-03-08 12:50:00,16.39,16.4,16.3,16.32,518722.0,16.39,16.4,16.3,16.32,518722.0
2024-03-08 13:00:00,16.31,16.33,16.25,16.32,609566.0,16.31,16.33,16.25,16.32,609566.0
2024-03-08 13:10:00,16.32,16.34,16.26,16.3,471506.0,16.32,16.34,16.26,16.3,471506.0
2024-03-08 13:20:00,16.29,16.34,16.27,16.28,364311.0,16.29,16.34,16.27,16.28,364311.0
2024-03-08 13:30:00,16.28,16.3,16.24,16.25,622657.0,16.28,16.3,16.24,16.25,622657.0
2024-03-08 13:40:00,16.25,16.32,16.25,16.29,425607.0,16.25,16.32,16.25,16.29,425607.0
2024-03-08 13:50:00,16.3,16.34,16.28,16.34,220927.0,16.3,16.34,16.28,16.34,220927.0
2024-03-08 14:00:00,16.34,16.35,16.27,16.34,824949.0,16.34,16.35,16.27,16.34,824949.0
2024-03-08 14:10:00,16.33,16.37,16.32,16.37,386532.0,16.33,16.37,16.32,16.37,386532.0
2024-03-08 14:20:00,16.36,16.39,16.36,16.38,401979.0,16.36,16.39,16.36,16.38,401979.0
2024-03-08 14:30:00,16.38,16.39,16.34,16.35,332138.0,16.38,16.39,16.34,16.35,332138.0
2024-03-08 14:40:00,16.35,16.46,16.34,16.44,640107.0,16.35,16.46,16.34,16.44,640107.0
2024-03-08 14:50:00,16.45,16.45,16.37,16.41,458176.0,16.45,16.45,16.37,16.41,458176.0
2024-03-08 15:00:00,16.41,16.43,16.35,16.36,378429.0,16.41,16.43,16.35,16.36,378429.0
2024-03-08 15:10:00,16.35,16.37,16.31,16.32,515219.0,16.35,16.37,16.31,16.32,515219.0
2024-03-08 15:20:00,16.32,16.33,16.29,16.3,583788.0,16.32,16.33,16.29,16.3,583788.0
2024-03-08 15:30:00,16.3,16.35,16.29,16.32,660163.0,16.3,16.35,16.29,16.32,660163.0
2024-03-08 15:40:00,16.32,16.35,16.3,16.34,832671.0,16.32,16.35,16.3,16.34,832671.0
2024-03-08 15:50:00,16.34,16.38,16.32,16.38,1757680.0,16.34,16.38,16.32,16.38,1757680.0
2024-03-11 09:30:00,16.36,16.38,16.21,16.35,1368160.0,16.36,16.38,16.21,16.35,1368160.0
2024-03-11 09:40:00,16.36,16.36,16.08,16.09,1093741.0,16.36,16.36,16.08,16.09,1093741.0
2024-03-11 09:50:00,16.09,16.17,16.07,16.11,708391.0,16.09,16.17,16.07,16.11,708391.0
2024-03-11 10:00:00,16.11,16.19,16.1,16.12,966315.0,16.11,16.19,16.1,16.12,966315.0
2024-03-11 10:10:00,16.12,16.22,16.11,16.21,606318.0,16.12,16.22,16.11,16.21,606318.0
2024-03-11 10:20:00,16.21,16.22,16.16,16.18,494053.0,16.21,16.22,16.16,16.18,494053.0
2024-03-11 10:30:00,16.18,16.28,16.18,16.23,604914.0,16.18,16.28,16.18,16.23,604914.0
2024-03-11 10:40:00,16.24,16.26,16.16,16.19,452272.0,16.24,16.26,16.16,16.19,452272.0
2024-03-11 10:50:00,16.19,16.27,16.18,16.26,557615.0,16.19,16.27,16.18,16.26,557615.0
2024-03-11 11:00:00,16.25,16.26,16.18,16.21,404672.0,16.25,16.26,16.18,16.21,404672.0
2024-03-11 11:10:00,16.2,16.21,16.14,16.18,848616.0,16.2,16.21,16.14,16.18,848616.0
2024-03-11 11:20:00,16.18,16.21,16.15,16.19,234458.0,16.18,16.21,16.15,16.19,234458.0
2024-03-11 11:30:00,16.19,16.21,16.12,16.12,327080.0,16.19,16.21,16.12,16.12,327080.0
2024-03-11 11:40:00,16.12,16.14,16.1,16.11,363565.0,16.12,16.14,16.1,16.11,363565.0
2024-03-11 11:50:00,16.11,16.13,16.09,16.11,479944.0,16.11,16.13,16.09,16.11,479944.0
2024-03-11 12:00:00,16.1,16.14,16.08,16.13,276085.0,16.1,16.14,16.08,16.13,276085.0
2024-03-11 12:10:00,16.12,16.14,16.1,16.13,213948.0,16.12,16.14,16.1,16.13,213948.0
2024-03-11 12:20:00,16.13,16.16,16.1,16.14,303983.0,16.13,16.16,16.1,16.14,303983.0
2024-03-11 12:30:00,16.13,16.16,16.13,16.14,294393.0,16.13,16.16,16.13,16.14,294393.0
2024-03-11 12:40:00,16.15,16.17,16.14,16.14,220774.0,16.15,16.17,16.14,16.14,220774.0
2024-03-11 12:50:00,16.15,16.2,16.12,16.19,313179.0,16.15,16.2,16.12,16.19,313179.0
2024-03-11 13:00:00,16.19,16.19,16.13,16.15,532111.0,16.19,16.19,16.13,16.15,532111.0
2024-03-11 13:10:00,16.15,16.17,16.12,16.16,593522.0,16.15,16.17,16.12,16.16,593522.0
2024-03-11 13:20:00,16.16,16.18,16.15,16.16,289428.0,16.16,16.18,16.15,16.16,289428.0
2024-03-11 13:30:00,16.14,16.22,16.14,16.2,393772.0,16.14,16.22,16.14,16.2,393772.0
2024-03-11 13:40:00,16.2,16.22,16.17,16.21,280666.0,16.2,16.22,16.17,16.21,280666.0
2024-03-11 13:50:00,16.21,16.25,16.2,16.25,256161.0,16.21,16.25,16.2,16.25,256161.0
2024-03-11 14:00:00,16.24,16.27,16.2,16.2,465637.0,16.24,16.27,16.2,16.2,465637.0
2024-03-11 14:10:00,16.21,16.22,16.18,16.2,507851.0,16.21,16.22,16.18,16.2,507851.0
2024-03-11 14:20:00,16.2,16.21,16.18,16.19,399988.0,16.2,16.21,16.18,16.19,399988.0
2024-03-11 14:30:00,16.2,16.24,16.19,16.22,354488.0,16.2,16.24,16.19,16.22,354488.0
2024-03-11 14:40:00,16.23,16.26,16.22,16.25,355540.0,16.23,16.26,16.22,16.25,355540.0
2024-03-11 14:50:00,16.25,16.29,16.25,16.29,336354.0,16.25,16.29,16.25,16.29,336354.0
2024-03-11 15:00:00,16.29,16.29,16.24,16.25,243502.0,16.29,16.29,16.24,16.25,243502.0
2024-03-11 15:10:00,16.25,16.25,16.18,16.19,503617.0,16.25,16.25,16.18,16.19,503617.0
2024-03-11 15:20:00,16.19,16.22,16.17,16.21,323274.0,16.19,16.22,16.17,16.21,323274.0
2024-03-11 15:30:00,16.21,16.22,16.18,16.19,500393.0,16.21,16.22,16.18,16.19,500393.0
2024-03-11 15:40:00,16.2,16.24,16.18,16.19,482101.0,16.2,16.24,16.18,16.19,482101.0
2024-03-11 15:50:00,16.19,16.24,16.18,16.23,1784081.0,16.19,16.24,16.18,16.23,1784081.0
2024-03-12 09:30:00,16.24,16.25,16.01,16.04,1789289.0,16.24,16.25,16.01,16.04,1789289.0
2024-03-12 09:40:00,16.05,16.07,15.91,15.92,1206415.0,16.05,16.07,15.91,15.92,1206415.0
2024-03-12 09:50:00,15.93,16.11,15.92,16.1,1195239.0,15.93,16.11,15.92,16.1,1195239.0
2024-03-12 10:00:00,16.09,16.11,16.02,16.07,802199.0,16.09,16.11,16.02,16.07,802199.0
2024-03-12 10:10:00,16.08,16.14,16.05,16.06,693503.0,16.08,16.14,16.05,16.06,693503.0
2024-03-12 10:20:00,16.06,16.1,16.04,16.09,526123.0,16.06,16.1,16.04,16.09,526123.0
2024-03-12 10:30:00,16.09,16.1,16.06,16.07,396563.0,16.09,16.1,16.06,16.07,396563.0
2024-03-12 10:40:00,16.07,16.13,16.05,16.12,301421.0,16.07,16.13,16.05,16.12,301421.0
2024-03-12 10:50:00,16.12,16.15,16.08,16.09,466411.0,16.12,16.15,16.08,16.09,466411.0
2024-03-12 11:00:00,16.09,16.1,16.07,16.08,239357.0,16.09,16.1,16.07,16.08,239357.0
2024-03-12 11:10:00,16.07,16.09,16.05,16.05,278375.0,16.07,16.09,16.05,16.05,278375.0
2024-03-12 11:20:00,16.05,16.07,16.03,16.04,355036.0,16.05,16.07,16.03,16.04,355036.0
2024-03-12 11:30:00,16.04,16.09,16.03,16.08,386157.0,16.04,16.09,16.03,16.08,386157.0
2024-03-12 11:40:00,16.07,16.08,16.02,16.04,236785.0,16.07,16.08,16.02,16.04,236785.0
2024-03-12 11:50:00,16.04,16.07,16.03,16.05,227365.0,16.04,16.07,16.03,16.05,227365.0
2024-03-12 12:00:00,16.05,16.05,15.98,15.98,352997.0,16.05,16.05,15.98,15.98,352997.0
2024-03-12 12:10:00,15.99,16.02,15.98,16.01,388525.0,15.99,16.02,15.98,16.01,388525.0
2024-03-12 12:20:00,16.0,16.02,15.97,15.99,272512.0,16.0,16.02,15.97,15.99,272512.0
2024-03-12 12:30:00,15.99,16.0,15.97,15.98,349744.0,15.99,16.0,15.97,15.98,349744.0
2024-03-12 12:40:00,15.97,15.97,15.91,15.94,441454.0,15.97,15.97,15.91,15.94,441454.0
2024-03-12 12:50:00,15.94,15.96,15.93,15.96,247353.0,15.94,15.96,15.93,15.96,247353.0
2024-03-12 13:00:00,15.96,15.97,15.92,15.92,325939.0,15.96,15.97,15.92,15.92,325939.0
2024-03-12 13:10:00,15.93,15.99,15.92,15.99,278333.0,15.93,15.99,15.92,15.99,278333.0
2024-03-12 13:20:00,15.99,16.01,15.96,16.0,305562.0,15.99,16.01,15.96,16.0,305562.0
2024-03-12 13:30:00,16.0,16.05,16.0,16.05,389987.0,16.0,16.05,16.0,16.05,389987.0
2024-03-12 13:40:00,16.05,16.08,16.04,16.07,387713.0,16.05,16.08,16.04,16.07,387713.0
2024-03-12 13:50:00,16.07,16.09,16.05,16.09,357196.0,16.07,16.09,16.05,16.09,357196.0
2024-03-12 14:00:00,16.09,16.11,16.07,16.11,385963.0,16.09,16.11,16.07,16.11,385963.0
2024-03-12 14:10:00,16.11,16.23,16.11,16.21,968023.0,16.11,16.23,16.11,16.21,968023.0
2024-03-12 14:20:00,16.21,16.22,16.16,16.18,502536.0,16.21,16.22,16.16,16.18,502536.0
2024-03-12 14:30:00,16.17,16.18,16.14,16.17,374759.0,16.17,16.18,16.14,16.17,374759.0
2024-03-12 14:40:00,16.17,16.19,16.14,16.18,203133.0,16.17,16.19,16.14,16.18,203133.0
2024-03-12 14:50:00,16.17,16.19,16.16,16.18,287499.0,16.17,16.19,16.16,16.18,287499.0
2024-03-12 15:00:00,16.18,16.21,16.17,16.19,290979.0,16.18,16.21,16.17,16.19,290979.0
2024-03-12 15:10:00,16.19,16.21,16.13,16.16,480050.0,16.19,16.21,16.13,16.16,480050.0
2024-03-12 15:20:00,16.16,16.19,16.15,16.16,357328.0,16.16,16.19,16.15,16.16,357328.0
2024-03-12 15:30:00,16.16,16.17,16.13,16.15,358250.0,16.16,16.17,16.13,16.15,358250.0
2024-03-12 15:40:00,16.15,16.21,16.14,16.21,837498.0,16.15,16.21,16.14,16.21,837498.0
2024-03-12 15:50:00,16.2,16.24,16.18,16.24,1495212.0,16.2,16.24,16.18,16.24,1495212.0
2024-03-13 09:30:00,16.4,16.67,16.35,16.66,2566389.0,16.4,16.67,16.35,16.66,2566389.0
2024-03-13 09:40:00,16.66,16.76,16.62,16.67,1229555.0,16.66,16.76,16.62,16.67,1229555.0
2024-03-13 09:50:00,16.66,16.84,16.63,16.83,1877125.0,16.66,16.84,16.63,16.83,1877125.0
2024-03-13 10:00:00,16.84,16.84,16.67,16.71,990309.0,16.84,16.84,16.67,16.71,990309.0
2024-03-13 10:10:00,16.71,16.8,16.69,16.74,954302.0,16.71,16.8,16.69,16.74,954302.0
2024-03-13 10:20:00,16.74,16.76,16.68,16.71,695894.0,16.74,16.76,16.68,16.71,695894.0
2024-03-13 10:30:00,16.7,16.75,16.68,16.7,476902.0,16.7,16.75,16.68,16.7,476902.0
2024-03-13 10:40:00,16.7,16.74,16.69,16.71,396825.0,16.7,16.74,16.69,16.71,396825.0
2024-03-13 10:50:00,16.71,16.74,16.65,16.72,823307.0,16.71,16.74,16.65,16.72,823307.0
2024-03-13 11:00:00,16.72,16.83,16.72,16.8,885998.0,16.72,16.83,16.72,16.8,885998.0
2024-03-13 11:10:00,16.81,16.82,16.73,16.76,532792.0,16.81,16.82,16.73,16.76,532792.0
2024-03-13 11:20:00,16.75,16.8,16.75,16.8,426191.0,16.75,16.8,16.75,16.8,426191.0
2024-03-13 11:30:00,16.8,16.89,16.79,16.88,895858.0,16.8,16.89,16.79,16.88,895858.0
2024-03-13 11:40:00,16.89,16.89,16.83,16.84,591452.0,16.89,16.89,16.83,16.84,591452.0
2024-03-13 11:50:00,16.85,16.89,16.83,16.88,569955.0,16.85,16.89,16.83,16.88,569955.0
2024-03-13 12:00:00,16.88,16.9,16.84,16.85,497007.0,16.88,16.9,16.84,16.85,497007.0
2024-03-13 12:10:00,16.86,16.86,16.83,16.85,518734.0,16.86,16.86,16.83,16.85,518734.0
2024-03-13 12:20:00,16.84,16.89,16.84,16.84,606166.0,16.84,16.89,16.84,16.84,606166.0
2024-03-13 12:30:00,16.84,16.85,16.77,16.82,700636.0,16.84,16.85,16.77,16.82,700636.0
2024-03-13 12:40:00,16.82,16.82,16.76,16.78,407721.0,16.82,16.82,16.76,16.78,407721.0
2024-03-13 12:50:00,16.79,16.85,16.77,16.83,563657.0,16.79,16.85,16.77,16.83,563657.0
2024-03-13 13:00:00,16.83,16.94,16.82,16.94,562309.0,16.83,16.94,16.82,16.94,562309.0
2024-03-13 13:10:00,16.94,16.94,16.84,16.85,457527.0,16.94,16.94,16.84,16.85,457527.0
2024-03-13 13:20:00,16.85,16.88,16.84,16.86,314759.0,16.85,16.88,16.84,16.86,314759.0
2024-03-13 13:30:00,16.86,16.87,16.79,16.8,329208.0,16.86,16.87,16.79,16.8,329208.0
2024-03-13 13:40:00,16.8,16.81,16.75,16.8,444924.0,16.8,16.81,16.75,16.8,444924.0
2024-03-13 13:50:00,16.8,16.81,16.74,16.74,513966.0,16.8,16.81,16.74,16.74,513966.0
2024-03-13 14:00:00,16.74,16.76,16.73,16.76,298112.0,16.74,16.76,16.73,16.76,298112.0
2024-03-13 14:10:00,16.75,16.78,16.74,16.74,260566.0,16.75,16.78,16.74,16.74,260566.0
2024-03-13 14:20:00,16.74,16.75,16.71,16.73,201371.0,16.74,16.75,16.71,16.73,201371.0
2024-03-13 14:30:00,16.73,16.75,16.71,16.74,509622.0,16.73,16.75,16.71,16.74,509622.0
2024-03-13 14:40:00,16.73,16.74,16.67,16.68,274528.0,16.73,16.74,16.67,16.68,274528.0
2024-03-13 14:50:00,16.68,16.69,16.62,16.63,609265.0,16.68,16.69,16.62,16.63,609265.0
2024-03-13 15:00:00,16.63,16.67,16.62,16.67,400877.0,16.63,16.67,16.62,16.67,400877.0
2024-03-13 15:10:00,16.66,16.68,16.63,16.65,447363.0,16.66,16.68,16.63,16.65,447363.0
2024-03-13 15:20:00,16.65,16.67,16.58,16.61,565455.0,16.65,16.67,16.58,16.61,565455.0
2024-03-13 15:30:00,16.61,16.64,16.59,16.62,547202.0,16.61,16.64,16.59,16.62,547202.0
2024-03-13 15:40:00,16.62,16.64,16.61,16.63,650105.0,16.62,16.64,16.61,16.63,650105.0
2024-03-13 15:50:00,16.62,16.67,16.59,16.66,1904739.0,16.62,16.67,16.59,16.66,1904739.0
2024-03-14 09:30:00,16.54,16.62,16.38,16.46,1754433.0,16.54,16.62,16.38,16.46,1754433.0
2024-03-14 09:40:00,16.46,16.54,16.37,16.47,1076207.0,16.46,16.54,16.37,16.47,1076207.0
2024-03-14 09:50:00,16.47,16.49,16.34,16.43,1026973.0,16.47,16.49,16.34,16.43,1026973.0
2024-03-14 10:00:00,16.43,16.51,16.37,16.5,664386.0,16.43,16.51,16.37,16.5,664386.0
2024-03-14 10:10:00,16.5,16.53,16.44,16.45,635237.0,16.5,16.53,16.44,16.45,635237.0
2024-03-14 10:20:00,16.46,16.52,16.37,16.38,847669.0,16.46,16.52,16.37,16.38,847669.0
2024-03-14 10:30:00,16.38,16.44,16.37,16.39,375111.0,16.38,16.44,16.37,16.39,375111.0
2024-03-14 10:40:00,16.39,16.44,16.37,16.38,468114.0,16.39,16.44,16.37,16.38,468114.0
2024-03-14 10:50:00,16.37,16.42,16.37,16.41,328841.0,16.37,16.42,16.37,16.41,328841.0
2024-03-14 11:00:00,16.41,16.44,16.38,16.38,390237.0,16.41,16.44,16.38,16.38,390237.0
2024-03-14 11:10:00,16.39,16.42,16.37,16.41,342865.0,16.39,16.42,16.37,16.41,342865.0
2024-03-14 11:20:00,16.41,16.41,16.35,16.36,382269.0,16.41,16.41,16.35,16.36,382269.0
2024-03-14 11:30:00,16.35,16.39,16.3,16.37,533689.0,16.35,16.39,16.3,16.37,533689.0
2024-03-14 11:40:00,16.37,16.41,16.37,16.39,464784.0,16.37,16.41,16.37,16.39,464784.0
2024-03-14 11:50:00,16.39,16.43,16.38,16.39,389083.0,16.39,16.43,16.38,16.39,389083.0
2024-03-14 12:00:00,16.39,16.41,16.37,16.38,248437.0,16.39,16.41,16.37,16.38,248437.0
2024-03-14 12:10:00,16.37,16.41,16.34,16.34,412966.0,16.37,16.41,16.34,16.34,412966.0
2024-03-14 12:20:00,16.34,16.35,16.3,16.3,273523.0,16.34,16.35,16.3,16.3,273523.0
2024-03-14 12:30:00,16.3,16.39,16.3,16.34,474983.0,16.3,16.39,16.3,16.34,474983.0
2024-03-14 12:40:00,16.34,16.36,16.33,16.35,164161.0,16.34,16.36,16.33,16.35,164161.0
2024-03-14 12:50:00,16.34,16.36,16.3,16.34,307481.0,16.34,16.36,16.3,16.34,307481.0
2024-03-14 13:00:00,16.33,16.35,16.31,16.31,179301.0,16.33,16.35,16.31,16.31,179301.0
2024-03-14 13:10:00,16.32,16.32,16.25,16.26,647678.0,16.32,16.32,16.25,16.26,647678.0
2024-03-14 13:20:00,16.25,16.28,16.22,16.25,314552.0,16.25,16.28,16.22,16.25,314552.0
2024-03-14 13:30:00,16.25,16.27,16.23,16.27,213234.0,16.25,16.27,16.23,16.27,213234.0
2024-03-14 13:40:00,16.27,16.33,16.26,16.32,220259.0,16.27,16.33,16.26,16.32,220259.0
2024-03-14 13:50:00,16.32,16.34,16.3,16.34,210267.0,16.32,16.34,16.3,16.34,210267.0
2024-03-14 14:00:00,16.34,16.35,16.32,16.33,198887.0,16.34,16.35,16.32,16.33,198887.0
2024-03-14 14:10:00,16.34,16.35,16.33,16.34,151522.0,16.34,16.35,16.33,16.34,151522.0
2024-03-14 14:20:00,16.34,16.35,16.32,16.34,198095.0,16.34,16.35,16.32,16.34,198095.0
2024-03-14 14:30:00,16.34,16.34,16.27,16.28,299446.0,16.34,16.34,16.27,16.28,299446.0
2024-03-14 14:40:00,16.29,16.31,16.28,16.3,161303.0,16.29,16.31,16.28,16.3,161303.0
2024-03-14 14:50:00,16.29,16.33,16.27,16.28,595655.0,16.29,16.33,16.27,16.28,595655.0
2024-03-14 15:00:00,16.27,16.28,16.2,16.21,647785.0,16.27,16.28,16.2,16.21,647785.0
2024-03-14 15:10:00,16.21,16.24,16.21,16.23,287981.0,16.21,16.24,16.21,16.23,287981.0
2024-03-14 15:20:00,16.23,16.26,16.2,16.25,443981.0,16.23,16.26,16.2,16.25,443981.0
2024-03-14 15:30:00,16.25,16.26,16.15,16.18,928582.0,16.25,16.26,16.15,16.18,928582.0
2024-03-14 15:40:00,16.17,16.19,16.14,16.17,801542.0,16.17,16.19,16.14,16.17,801542.0
2024-03-14 15:50:00,16.16,16.25,16.16,16.2,1862503.0,16.16,16.25,16.16,16.2,1862503.0
2024-03-15 09:30:00,16.19,16.34,16.16,16.29,1630345.0,16.19,16.34,16.16,16.29,1630345.0
2024-03-15 09:40:00,16.3,16.38,16.18,16.21,603080.0,16.3,16.38,16.18,16.21,603080.0
2024-03-15 09:50:00,16.21,16.29,16.18,16.27,651028.0,16.21,16.29,16.18,16.27,651028.0
2024-03-15 10:00:00,16.27,16.3,16.21,16.27,383402.0,16.27,16.3,16.21,16.27,383402.0
2024-03-15 10:10:00,16.27,16.33,16.26,16.3,347564.0,16.27,16.33,16.26,16.3,347564.0
2024-03-15 10:20:00,16.3,16.3,16.24,16.25,336129.0,16.3,16.3,16.24,16.25,336129.0
2024-03-15 10:30:00,16.25,16.27,16.21,16.25,330959.0,16.25,16.27,16.21,16.25,330959.0
2024-03-15 10:40:00,16.26,16.3,16.24,16.3,240512.0,16.26,16.3,16.24,16.3,240512.0
2024-03-15 10:50:00,16.29,16.34,16.28,16.3,405704.0,16.29,16.34,16.28,16.3,405704.0
2024-03-15 11:00:00,16.3,16.31,16.27,16.28,158056.0,16.3,16.31,16.27,16.28,158056.0
2024-03-15 11:10:00,16.28,16.3,16.25,16.25,174803.0,16.28,16.3,16.25,16.25,174803.0
2024-03-15 11:20:00,16.25,16.29,16.24,16.25,292325.0,16.25,16.29,16.24,16.25,292325.0
2024-03-15 11:30:00,16.25,16.27,16.21,16.21,211731.0,16.25,16.27,16.21,16.21,211731.0
2024-03-15 11:40:00,16.21,16.22,16.13,16.14,297012.0,16.21,16.22,16.13,16.14,297012.0
2024-03-15 11:50:00,16.13,16.15,16.11,16.14,316573.0,16.13,16.15,16.11,16.14,316573.0
2024-03-15 12:00:00,16.14,16.15,16.09,16.1,397643.0,16.14,16.15,16.09,16.1,397643.0
2024-03-15 12:10:00,16.1,16.13,16.08,16.09,392033.0,16.1,16.13,16.08,16.09,392033.0
2024-03-15 12:20:00,16.08,16.11,16.08,16.11,233941.0,16.08,16.11,16.08,16.11,233941.0
2024-03-15 12:30:00,16.11,16.13,16.09,16.13,428535.0,16.11,16.13,16.09,16.13,428535.0
2024-03-15 12:40:00,16.12,16.15,16.09,16.13,324816.0,16.12,16.15,16.09,16.13,324816.0
2024-03-15 12:50:00,16.12,16.14,16.08,16.1,374918.0,16.12,16.14,16.08,16.1,374918.0
2024-03-15 13:00:00,16.09,16.14,16.08,16.14,295848.0,16.09,16.14,16.08,16.14,295848.0
2024-03-15 13:10:00,16.14,16.18,16.13,16.18,181799.0,16.14,16.18,16.13,16.18,181799.0
2024-03-15 13:20:00,16.17,16.2,16.17,16.2,231957.0,16.17,16.2,16.17,16.2,231957.0
2024-03-15 13:30:00,16.2,16.21,16.15,16.17,195173.0,16.2,16.21,16.15,16.17,195173.0
2024-03-15 13:40:00,16.16,16.18,16.15,16.15,242618.0,16.16,16.18,16.15,16.15,242618.0
2024-03-15 13:50:00,16.15,16.18,16.14,16.17,194776.0,16.15,16.18,16.14,16.17,194776.0
2024-03-15 14:00:00,16.18,16.18,16.14,16.14,170552.0,16.18,16.18,16.14,16.14,170552.0
2024-03-15 14:10:00,16.15,16.15,16.11,16.14,173967.0,16.15,16.15,16.11,16.14,173967.0
2024-03-15 14:20:00,16.14,16.16,16.12,16.14,258468.0,16.14,16.16,16.12,16.14,258468.0
2024-03-15 14:30:00,16.14,16.17,16.11,16.16,441447.0,16.14,16.17,16.11,16.16,441447.0
2024-03-15 14:40:00,16.17,16.19,16.16,16.18,260154.0,16.17,16.19,16.16,16.18,260154.0
2024-03-15 14:50:00,16.17,16.22,16.17,16.21,244883.0,16.17,16.22,16.17,16.21,244883.0
2024-03-15 15:00:00,16.21,16.22,16.15,16.16,408408.0,16.21,16.22,16.15,16.16,408408.0
2024-03-15 15:10:00,16.16,16.19,16.13,16.13,345089.0,16.16,16.19,16.13,16.13,345089.0
2024-03-15 15:20:00,16.14,16.14,16.1,16.11,430568.0,16.14,16.14,16.1,16.11,430568.0
2024-03-15 15:30:00,16.11,16.15,16.1,16.13,656605.0,16.11,16.15,16.1,16.13,656605.0
2024-03-15 15:40:00,16.14,16.22,16.12,16.21,558047.0,16.14,16.22,16.12,16.21,558047.0
2024-03-15 15:50:00,16.21,16.28,16.2,16.27,2304439.0,16.21,16.28,16.2,16.27,2304439.0
2024-03-18 09:30:00,16.36,16.43,16.28,16.39,1004914.0,16.36,16.43,16.28,16.39,1004914.0
2024-03-18 09:40:00,16.39,16.4,16.12,16.2,761467.0,16.39,16.4,16.12,16.2,761467.0
2024-03-18 09:50:00,16.21,16.3,16.2,16.29,785465.0,16.21,16.3,16.2,16.29,785465.0
2024-03-18 10:00:00,16.29,16.43,16.25,16.43,617509.0,16.29,16.43,16.25,16.43,617509.0
2024-03-18 10:10:00,16.43,16.49,16.36,16.44,1206403.0,16.43,16.49,16.36,16.44,1206403.0
2024-03-18 10:20:00,16.44,16.49,16.38,16.38,803768.0,16.44,16.49,16.38,16.38,803768.0
2024-03-18 10:30:00,16.39,16.52,16.37,16.52,817796.0,16.39,16.52,16.37,16.52,817796.0
2024-03-18 10:40:00,16.51,16.62,16.49,16.59,1045488.0,16.51,16.62,16.49,16.59,1045488.0
2024-03-18 10:50:00,16.59,16.65,16.58,16.64,686701.0,16.59,16.65,16.58,16.64,686701.0
2024-03-18 11:00:00,16.64,16.64,16.57,16.59,510496.0,16.64,16.64,16.57,16.59,510496.0
2024-03-18 11:10:00,16.58,16.64,16.56,16.63,433068.0,16.58,16.64,16.56,16.63,433068.0
2024-03-18 11:20:00,16.63,16.64,16.58,16.6,398468.0,16.63,16.64,16.58,16.6,398468.0
2024-03-18 11:30:00,16.6,16.6,16.52,16.56,931921.0,16.6,16.6,16.52,16.56,931921.0
2024-03-18 11:40:00,16.56,16.57,16.46,16.47,459837.0,16.56,16.57,16.46,16.47,459837.0
2024-03-18 11:50:00,16.48,16.49,16.42,16.48,375189.0,16.48,16.49,16.42,16.48,375189.0
2024-03-18 12:00:00,16.48,16.49,16.43,16.44,462607.0,16.48,16.49,16.43,16.44,462607.0
2024-03-18 12:10:00,16.44,16.47,16.39,16.46,400101.0,16.44,16.47,16.39,16.46,400101.0
2024-03-18 12:20:00,16.45,16.46,16.36,16.37,318077.0,16.45,16.46,16.36,16.37,318077.0
2024-03-18 12:30:00,16.36,16.4,16.34,16.35,585747.0,16.36,16.4,16.34,16.35,585747.0
2024-03-18 12:40:00,16.35,16.37,16.3,16.32,350627.0,16.35,16.37,16.3,16.32,350627.0
2024-03-18 12:50:00,16.32,16.32,16.26,16.28,284316.0,16.32,16.32,16.26,16.28,284316.0
2024-03-18 13:00:00,16.28,16.3,16.24,16.25,316647.0,16.28,16.3,16.24,16.25,316647.0
2024-03-18 13:10:00,16.25,16.26,16.13,16.15,1093065.0,16.25,16.26,16.13,16.15,1093065.0
2024-03-18 13:20:00,16.16,16.28,16.15,16.28,590531.0,16.16,16.28,16.15,16.28,590531.0
2024-03-18 13:30:00,16.28,16.28,16.24,16.27,319366.0,16.28,16.28,16.24,16.27,319366.0
2024-03-18 13:40:00,16.27,16.3,16.26,16.27,228942.0,16.27,16.3,16.26,16.27,228942.0
2024-03-18 13:50:00,16.26,16.31,16.25,16.3,261576.0,16.26,16.31,16.25,16.3,261576.0
2024-03-18 14:00:00,16.3,16.32,16.27,16.31,290393.0,16.3,16.32,16.27,16.31,290393.0
2024-03-18 14:10:00,16.31,16.31,16.27,16.29,292963.0,16.31,16.31,16.27,16.29,292963.0
2024-03-18 14:20:00,16.29,16.3,16.27,16.29,190804.0,16.29,16.3,16.27,16.29,190804.0
2024-03-18 14:30:00,16.28,16.31,16.28,16.29,210466.0,16.28,16.31,16.28,16.29,210466.0
2024-03-18 14:40:00,16.29,16.34,16.26,16.34,411249.0,16.29,16.34,16.26,16.34,411249.0
2024-03-18 14:50:00,16.34,16.34,16.3,16.32,180688.0,16.34,16.34,16.3,16.32,180688.0
2024-03-18 15:00:00,16.32,16.34,16.3,16.34,315253.0,16.32,16.34,16.3,16.34,315253.0
2024-03-18 15:10:00,16.34,16.34,16.28,16.29,384681.0,16.34,16.34,16.28,16.29,384681.0
2024-03-18 15:20:00,16.29,16.31,16.26,16.27,314197.0,16.29,16.31,16.26,16.27,314197.0
2024-03-18 15:30:00,16.26,16.28,16.25,16.28,329837.0,16.26,16.28,16.25,16.28,329837.0
2024-03-18 15:40:00,16.28,16.28,16.2,16.21,652122.0,16.28,16.28,16.2,16.21,652122.0
2024-03-18 15:50:00,16.21,16.21,16.15,16.19,1469214.0,16.21,16.21,16.15,16.19,1469214.0
2024-03-19 09:30:00,16.11,16.2,16.07,16.13,1030498.0,16.11,16.2,16.07,16.13,1030498.0
2024-03-19 09:40:00,16.12,16.13,15.89,15.93,1514866.0,16.12,16.13,15.89,15.93,1514866.0
2024-03-19 09:50:00,15.93,16.03,15.9,16.03,833185.0,15.93,16.03,15.9,16.03,833185.0
2024-03-19 10:00:00,16.02,16.05,15.98,16.0,802246.0,16.02,16.05,15.98,16.0,802246.0
2024-03-19 10:10:00,16.0,16.01,15.95,15.99,872114.0,16.0,16.01,15.95,15.99,872114.0
2024-03-19 10:20:00,15.98,16.01,15.95,15.99,452999.0,15.98,16.01,15.95,15.99,452999.0
2024-03-19 10:30:00,15.98,16.03,15.93,15.95,941353.0,15.98,16.03,15.93,15.95,941353.0
2024-03-19 10:40:00,15.95,15.97,15.91,15.95,572286.0,15.95,15.97,15.91,15.95,572286.0
2024-03-19 10:50:00,15.95,15.98,15.92,15.97,385864.0,15.95,15.98,15.92,15.97,385864.0
2024-03-19 11:00:00,15.97,16.01,15.95,15.98,427621.0,15.97,16.01,15.95,15.98,427621.0
2024-03-19 11:10:00,15.97,15.98,15.92,15.92,261079.0,15.97,15.98,15.92,15.92,261079.0
2024-03-19 11:20:00,15.92,15.95,15.91,15.92,296557.0,15.92,15.95,15.91,15.92,296557.0
2024-03-19 11:30:00,15.92,15.99,15.91,15.97,586338.0,15.92,15.99,15.91,15.97,586338.0
2024-03-19 11:40:00,15.98,15.99,15.96,15.98,222556.0,15.98,15.99,15.96,15.98,222556.0
2024-03-19 11:50:00,15.97,16.01,15.97,16.0,335826.0,15.97,16.01,15.97,16.0,335826.0
2024-03-19 12:00:00,16.0,16.01,15.97,16.0,199803.0,16.0,16.01,15.97,16.0,199803.0
2024-03-19 12:10:00,16.0,16.04,15.99,16.02,318186.0,16.0,16.04,15.99,16.02,318186.0
2024-03-19 12:20:00,16.02,16.02,15.98,16.01,328266.0,16.02,16.02,15.98,16.01,328266.0
2024-03-19 12:30:00,16.0,16.07,15.99,16.03,450445.0,16.0,16.07,15.99,16.03,450445.0
2024-03-19 12:40:00,16.03,16.09,16.03,16.07,361231.0,16.03,16.09,16.03,16.07,361231.0
2024-03-19 12:50:00,16.07,16.07,16.01,16.02,260992.0,16.07,16.07,16.01,16.02,260992.0
2024-03-19 13:00:00,16.02,16.06,15.99,16.0,376926.0,16.02,16.06,15.99,16.0,376926.0
2024-03-19 13:10:00,16.0,16.03,15.99,16.03,395916.0,16.0,16.03,15.99,16.03,395916.0
2024-03-19 13:20:00,16.03,16.05,16.0,16.01,350413.0,16.03,16.05,16.0,16.01,350413.0
2024-03-19 13:30:00,16.01,16.06,16.0,16.05,236360.0,16.01,16.06,16.0,16.05,236360.0
2024-03-19 13:40:00,16.05,16.06,16.02,16.05,184517.0,16.05,16.06,16.02,16.05,184517.0
2024-03-19 13:50:00,16.04,16.09,16.04,16.09,247051.0,16.04,16.09,16.04,16.09,247051.0
2024-03-19 14:00:00,16.08,16.09,16.01,16.03,464722.0,16.08,16.09,16.01,16.03,464722.0
2024-03-19 14:10:00,16.04,16.07,16.03,16.06,260449.0,16.04,16.07,16.03,16.06,260449.0
2024-03-19 14:20:00,16.05,16.09,16.05,16.08,188584.0,16.05,16.09,16.05,16.08,188584.0
2024-03-19 14:30:00,16.08,16.09,16.06,16.07,212085.0,16.08,16.09,16.06,16.07,212085.0
2024-03-19 14:40:00,16.07,16.09,16.06,16.07,156463.0,16.07,16.09,16.06,16.07,156463.0
2024-03-19 14:50:00,16.07,16.09,16.05,16.05,348486.0,16.07,16.09,16.05,16.05,348486.0
2024-03-19 15:00:00,16.05,16.06,16.04,16.05,302944.0,16.05,16.06,16.04,16.05,302944.0
2024-03-19 15:10:00,16.04,16.05,16.02,16.05,240033.0,16.04,16.05,16.02,16.05,240033.0
2024-03-19 15:20:00,16.05,16.05,16.02,16.04,295674.0,16.05,16.05,16.02,16.04,295674.0
2024-03-19 15:30:00,16.04,16.08,16.02,16.07,438428.0,16.04,16.08,16.02,16.07,438428.0
2024-03-19 15:40:00,16.07,16.09,16.05,16.06,595246.0,16.07,16.09,16.05,16.06,595246.0
2024-03-19 15:50:00,16.05,16.09,16.03,16.07,1579773.0,16.05,16.09,16.03,16.07,1579773.0
2024-03-20 09:30:00,16.08,16.15,16.04,16.13,636116.0,16.08,16.15,16.04,16.13,636116.0
2024-03-20 09:40:00,16.13,16.22,16.12,16.17,755812.0,16.13,16.22,16.12,16.17,755812.0
2024-03-20 09:50:00,16.17,16.19,16.11,16.14,271902.0,16.17,16.19,16.11,16.14,271902.0
2024-03-20 10:00:00,16.15,16.24,16.12,16.21,505220.0,16.15,16.24,16.12,16.21,505220.0
2024-03-20 10:10:00,16.21,16.23,16.17,16.21,275364.0,16.21,16.23,16.17,16.21,275364.0
2024-03-20 10:20:00,16.21,16.28,16.21,16.27,471631.0,16.21,16.28,16.21,16.27,471631.0
2024-03-20 10:30:00,16.28,16.3,16.24,16.27,704894.0,16.28,16.3,16.24,16.27,704894.0
2024-03-20 10:40:00,16.27,16.29,16.23,16.27,548268.0,16.27,16.29,16.23,16.27,548268.0
2024-03-20 10:50:00,16.26,16.37,16.26,16.35,908564.0,16.26,16.37,16.26,16.35,908564.0
2024-03-20 11:00:00,16.34,16.35,16.31,16.32,562003.0,16.34,16.35,16.31,16.32,562003.0
2024-03-20 11:10:00,16.32,16.39,16.31,16.38,479295.0,16.32,16.39,16.31,16.38,479295.0
2024-03-20 11:20:00,16.39,16.41,16.33,16.38,487366.0,16.39,16.41,16.33,16.38,487366.0
2024-03-20 11:30:00,16.38,16.4,16.36,16.38,596952.0,16.38,16.4,16.36,16.38,596952.0
2024-03-20 11:40:00,16.38,16.46,16.38,16.43,632455.0,16.38,16.46,16.38,16.43,632455.0
2024-03-20 11:50:00,16.43,16.44,16.4,16.43,370858.0,16.43,16.44,16.4,16.43,370858.0
2024-03-20 12:00:00,16.43,16.47,16.42,16.46,309971.0,16.43,16.47,16.42,16.46,309971.0
2024-03-20 12:10:00,16.46,16.54,16.44,16.54,491473.0,16.46,16.54,16.44,16.54,491473.0
2024-03-20 12:20:00,16.54,16.54,16.49,16.52,452129.0,16.54,16.54,16.49,16.52,452129.0
2024-03-20 12:30:00,16.52,16.53,16.47,16.47,596368.0,16.52,16.53,16.47,16.47,596368.0
2024-03-20 12:40:00,16.47,16.48,16.36,16.4,840654.0,16.47,16.48,16.36,16.4,840654.0
2024-03-20 12:50:00,16.4,16.4,16.33,16.37,561406.0,16.4,16.4,16.33,16.37,561406.0
2024-03-20 13:00:00,16.37,16.38,16.31,16.31,377420.0,16.37,16.38,16.31,16.31,377420.0
2024-03-20 13:10:00,16.32,16.37,16.31,16.37,315082.0,16.32,16.37,16.31,16.37,315082.0
2024-03-20 13:20:00,16.36,16.37,16.31,16.32,343096.0,16.36,16.37,16.31,16.32,343096.0
2024-03-20 13:30:00,16.31,16.35,16.31,16.33,248532.0,16.31,16.35,16.31,16.33,248532.0
2024-03-20 13:40:00,16.32,16.39,16.32,16.37,208457.0,16.32,16.39,16.32,16.37,208457.0
2024-03-20 13:50:00,16.38,16.39,16.37,16.38,276789.0,16.38,16.39,16.37,16.38,276789.0
2024-03-20 14:00:00,16.38,16.58,16.37,16.5,1733251.0,16.38,16.58,16.37,16.5,1733251.0
2024-03-20 14:10:00,16.5,16.54,16.42,16.44,540938.0,16.5,16.54,16.42,16.44,540938.0
2024-03-20 14:20:00,16.43,16.53,16.43,16.52,337864.0,16.43,16.53,16.43,16.52,337864.0
2024-03-20 14:30:00,16.52,16.55,16.4,16.55,585320.0,16.52,16.55,16.4,16.55,585320.0
2024-03-20 14:40:00,16.55,16.68,16.53,16.68,1150714.0,16.55,16.68,16.53,16.68,1150714.0
2024-03-20 14:50:00,16.67,16.73,16.64,16.67,1179832.0,16.67,16.73,16.64,16.67,1179832.0
2024-03-20 15:00:00,16.67,16.77,16.67,16.75,1058831.0,16.67,16.77,16.67,16.75,1058831.0
2024-03-20 15:10:00,16.75,16.78,16.7,16.73,990984.0,16.75,16.78,16.7,16.73,990984.0
2024-03-20 15:20:00,16.73,16.75,16.69,16.73,714796.0,16.73,16.75,16.69,16.73,714796.0
2024-03-20 15:30:00,16.73,16.8,16.69,16.71,1208783.0,16.73,16.8,16.69,16.71,1208783.0
2024-03-20 15:40:00,16.71,16.76,16.7,16.73,931799.0,16.71,16.76,16.7,16.73,931799.0
2024-03-20 15:50:00,16.73,16.85,16.72,16.84,2373064.0,16.73,16.85,16.72,16.84,2373064.0
2024-03-21 09:30:00,17.07,17.28,17.07,17.14,2552409.0,17.07,17.28,17.07,17.14,2552409.0
2024-03-21 09:40:00,17.15,17.25,17.11,17.12,1244238.0,17.15,17.25,17.11,17.12,1244238.0
2024-03-21 09:50:00,17.13,17.23,17.11,17.14,666877.0,17.13,17.23,17.11,17.14,666877.0
2024-03-21 10:00:00,17.14,17.17,17.07,17.14,1208325.0,17.14,17.17,17.07,17.14,1208325.0
2024-03-21 10:10:00,17.14,17.16,17.05,17.1,1122336.0,17.14,17.16,17.05,17.1,1122336.0
2024-03-21 10:20:00,17.1,17.2,17.07,17.12,728974.0,17.1,17.2,17.07,17.12,728974.0
2024-03-21 10:30:00,17.12,17.12,17.02,17.12,733073.0,17.12,17.12,17.02,17.12,733073.0
2024-03-21 10:40:00,17.12,17.13,17.04,17.05,416507.0,17.12,17.13,17.04,17.05,416507.0
2024-03-21 10:50:00,17.05,17.05,17.0,17.03,349665.0,17.05,17.05,17.0,17.03,349665.0
2024-03-21 11:00:00,17.02,17.04,17.0,17.03,371994.0,17.02,17.04,17.0,17.03,371994.0
2024-03-21 11:10:00,17.03,17.07,17.02,17.07,311521.0,17.03,17.07,17.02,17.07,311521.0
2024-03-21 11:20:00,17.07,17.09,17.05,17.09,409132.0,17.07,17.09,17.05,17.09,409132.0
2024-03-21 11:30:00,17.09,17.11,17.06,17.11,663213.0,17.09,17.11,17.06,17.11,663213.0
2024-03-21 11:40:00,17.11,17.19,17.09,17.14,589527.0,17.11,17.19,17.09,17.14,589527.0
2024-03-21 11:50:00,17.14,17.18,17.07,17.08,400733.0,17.14,17.18,17.07,17.08,400733.0
2024-03-21 12:00:00,17.07,17.08,16.92,16.93,819708.0,17.07,17.08,16.92,16.93,819708.0
2024-03-21 12:10:00,16.93,16.94,16.88,16.89,625907.0,16.93,16.94,16.88,16.89,625907.0
2024-03-21 12:20:00,16.89,16.96,16.87,16.93,461341.0,16.89,16.96,16.87,16.93,461341.0
2024-03-21 12:30:00,16.92,16.99,16.9,16.98,471652.0,16.92,16.99,16.9,16.98,471652.0
2024-03-21 12:40:00,16.98,16.98,16.92,16.93,384477.0,16.98,16.98,16.92,16.93,384477.0
2024-03-21 12:50:00,16.94,16.98,16.93,16.96,344586.0,16.94,16.98,16.93,16.96,344586.0
2024-03-21 13:00:00,16.96,17.0,16.92,17.0,305013.0,16.96,17.0,16.92,17.0,305013.0
2024-03-21 13:10:00,17.0,17.03,16.97,17.03,644989.0,17.0,17.03,16.97,17.03,644989.0
2024-03-21 13:20:00,17.03,17.03,16.97,16.98,408297.0,17.03,17.03,16.97,16.98,408297.0
2024-03-21 13:30:00,16.98,17.02,16.97,17.02,202936.0,16.98,17.02,16.97,17.02,202936.0
2024-03-21 13:40:00,17.01,17.02,16.96,16.99,405678.0,17.01,17.02,16.96,16.99,405678.0
2024-03-21 13:50:00,16.98,16.99,16.94,16.95,427012.0,16.98,16.99,16.94,16.95,427012.0
2024-03-21 14:00:00,16.95,17.01,16.91,16.97,560257.0,16.95,17.01,16.91,16.97,560257.0
2024-03-21 14:10:00,16.98,16.98,16.94,16.97,321074.0,16.98,16.98,16.94,16.97,321074.0
2024-03-21 14:20:00,16.98,17.0,16.97,17.0,144803.0,16.98,17.0,16.97,17.0,144803.0
2024-03-21 14:30:00,16.99,17.0,16.95,16.96,178192.0,16.99,17.0,16.95,16.96,178192.0
2024-03-21 14:40:00,16.96,16.99,16.94,16.96,260573.0,16.96,16.99,16.94,16.96,260573.0
2024-03-21 14:50:00,16.96,16.98,16.95,16.96,212569.0,16.96,16.98,16.95,16.96,212569.0
2024-03-21 15:00:00,16.96,17.0,16.96,16.98,280142.0,16.96,17.0,16.96,16.98,280142.0
2024-03-21 15:10:00,16.97,17.0,16.97,16.98,323744.0,16.97,17.0,16.97,16.98,323744.0
2024-03-21 15:20:00,16.98,16.99,16.95,16.99,338044.0,16.98,16.99,16.95,16.99,338044.0
2024-03-21 15:30:00,16.98,17.02,16.97,17.0,575533.0,16.98,17.02,16.97,17.0,575533.0
2024-03-21 15:40:00,17.01,17.06,17.0,17.06,753219.0,17.01,17.06,17.0,17.06,753219.0
2024-03-21 15:50:00,17.05,17.08,17.0,17.01,2073578.0,17.05,17.08,17.0,17.01,2073578.0
2024-03-22 09:30:00,17.07,17.18,17.01,17.05,874867.0,17.07,17.18,17.01,17.05,874867.0
2024-03-22 09:40:00,17.05,17.15,17.02,17.05,638256.0,17.05,17.15,17.02,17.05,638256.0
2024-03-22 09:50:00,17.05,17.06,16.98,17.03,790047.0,17.05,17.06,16.98,17.03,790047.0
2024-03-22 10:00:00,17.03,17.16,17.02,17.13,723238.0,17.03,17.16,17.02,17.13,723238.0
2024-03-22 10:10:00,17.13,17.14,17.07,17.11,383218.0,17.13,17.14,17.07,17.11,383218.0
2024-03-22 10:20:00,17.1,17.11,17.0,17.03,308852.0,17.1,17.11,17.0,17.03,308852.0
2024-03-22 10:30:00,17.03,17.06,17.0,17.03,339362.0,17.03,17.06,17.0,17.03,339362.0
2024-03-22 10:40:00,17.04,17.04,16.97,16.98,484675.0,17.04,17.04,16.97,16.98,484675.0
2024-03-22 10:50:00,16.98,17.04,16.97,17.04,367274.0,16.98,17.04,16.97,17.04,367274.0
2024-03-22 11:00:00,17.04,17.09,17.03,17.05,370678.0,17.04,17.09,17.03,17.05,370678.0
2024-03-22 11:10:00,17.05,17.07,17.03,17.07,394212.0,17.05,17.07,17.03,17.07,394212.0
2024-03-22 11:20:00,17.06,17.1,17.06,17.09,417022.0,17.06,17.1,17.06,17.09,417022.0
2024-03-22 11:30:00,17.09,17.1,17.06,17.06,267469.0,17.09,17.1,17.06,17.06,267469.0
2024-03-22 11:40:00,17.06,17.08,17.04,17.04,303860.0,17.06,17.08,17.04,17.04,303860.0
2024-03-22 11:50:00,17.03,17.05,17.02,17.05,191792.0,17.03,17.05,17.02,17.05,191792.0
2024-03-22 12:00:00,17.05,17.06,17.03,17.05,209806.0,17.05,17.06,17.03,17.05,209806.0
2024-03-22 12:10:00,17.04,17.05,17.01,17.02,153158.0,17.04,17.05,17.01,17.02,153158.0
2024-03-22 12:20:00,17.01,17.03,17.0,17.03,237380.0,17.01,17.03,17.0,17.03,237380.0
2024-03-22 12:30:00,17.03,17.05,17.01,17.05,277932.0,17.03,17.05,17.01,17.05,277932.0
2024-03-22 12:40:00,17.05,17.06,17.03,17.04,204624.0,17.05,17.06,17.03,17.04,204624.0
2024-03-22 12:50:00,17.04,17.04,17.0,17.01,258182.0,17.04,17.04,17.0,17.01,258182.0
2024-03-22 13:00:00,17.01,17.02,16.99,16.99,307899.0,17.01,17.02,16.99,16.99,307899.0
2024-03-22 13:10:00,17.0,17.01,16.96,17.01,396481.0,17.0,17.01,16.96,17.01,396481.0
2024-03-22 13:20:00,17.0,17.06,16.99,17.05,219785.0,17.0,17.06,16.99,17.05,219785.0
2024-03-22 13:30:00,17.05,17.08,17.04,17.07,178840.0,17.05,17.08,17.04,17.07,178840.0
2024-03-22 13:40:00,17.07,17.07,17.04,17.06,179585.0,17.07,17.07,17.04,17.06,179585.0
2024-03-22 13:50:00,17.07,17.08,17.06,17.07,108252.0,17.07,17.08,17.06,17.07,108252.0
2024-03-22 14:00:00,17.07,17.09,17.06,17.07,226391.0,17.07,17.09,17.06,17.07,226391.0
2024-03-22 14:10:00,17.07,17.07,17.03,17.05,257377.0,17.07,17.07,17.03,17.05,257377.0
2024-03-22 14:20:00,17.05,17.06,17.02,17.03,200425.0,17.05,17.06,17.02,17.03,200425.0
2024-03-22 14:30:00,17.03,17.05,17.02,17.03,138134.0,17.03,17.05,17.02,17.03,138134.0
2024-03-22 14:40:00,17.03,17.06,17.02,17.05,340906.0,17.03,17.06,17.02,17.05,340906.0
2024-03-22 14:50:00,17.05,17.09,17.04,17.08,201530.0,17.05,17.09,17.04,17.08,201530.0
2024-03-22 15:00:00,17.09,17.09,17.05,17.06,305945.0,17.09,17.09,17.05,17.06,305945.0
2024-03-22 15:10:00,17.06,17.06,17.02,17.02,477690.0,17.06,17.06,17.02,17.02,477690.0
2024-03-22 15:20:00,17.03,17.06,17.02,17.05,342965.0,17.03,17.06,17.02,17.05,342965.0
2024-03-22 15:30:00,17.05,17.1,17.04,17.09,508052.0,17.05,17.1,17.04,17.09,508052.0
2024-03-22 15:40:00,17.09,17.11,17.08,17.1,504571.0,17.09,17.11,17.08,17.1,504571.0
2024-03-22 15:50:00,17.1,17.11,17.07,17.08,1482589.0,17.1,17.11,17.07,17.08,1482589.0
2024-03-25 09:30:00,17.34,17.67,17.33,17.48,3469201.0,17.34,17.67,17.33,17.48,3469201.0
2024-03-25 09:40:00,17.48,17.51,17.27,17.28,1708584.0,17.48,17.51,17.27,17.28,1708584.0
2024-03-25 09:50:00,17.28,17.3,17.09,17.18,1538870.0,17.28,17.3,17.09,17.18,1538870.0
2024-03-25 10:00:00,17.18,17.21,17.12,17.18,1158782.0,17.18,17.21,17.12,17.18,1158782.0
2024-03-25 10:10:00,17.18,17.29,17.15,17.2,1502804.0,17.18,17.29,17.15,17.2,1502804.0
2024-03-25 10:20:00,17.2,17.21,17.11,17.16,1259210.0,17.2,17.21,17.11,17.16,1259210.0
2024-03-25 10:30:00,17.16,17.22,17.15,17.17,843002.0,17.16,17.22,17.15,17.17,843002.0
2024-03-25 10:40:00,17.17,17.19,17.09,17.18,1030076.0,17.17,17.19,17.09,17.18,1030076.0
2024-03-25 10:50:00,17.19,17.26,17.15,17.21,987370.0,17.19,17.26,17.15,17.21,987370.0
2024-03-25 11:00:00,17.21,17.32,17.2,17.3,1133620.0,17.21,17.32,17.2,17.3,1133620.0
2024-03-25 11:10:00,17.3,17.35,17.27,17.29,987161.0,17.3,17.35,17.27,17.29,987161.0
2024-03-25 11:20:00,17.29,17.3,17.25,17.28,706040.0,17.29,17.3,17.25,17.28,706040.0
2024-03-25 11:30:00,17.27,17.34,17.25,17.33,1448047.0,17.27,17.34,17.25,17.33,1448047.0
2024-03-25 11:40:00,17.33,17.33,17.28,17.29,459578.0,17.33,17.33,17.28,17.29,459578.0
2024-03-25 11:50:00,17.29,17.32,17.26,17.28,919218.0,17.29,17.32,17.26,17.28,919218.0
2024-03-25 12:00:00,17.28,17.3,17.23,17.27,707018.0,17.28,17.3,17.23,17.27,707018.0
2024-03-25 12:10:00,17.27,17.28,17.22,17.26,832728.0,17.27,17.28,17.22,17.26,832728.0
2024-03-25 12:20:00,17.27,17.27,17.23,17.25,310782.0,17.27,17.27,17.23,17.25,310782.0
2024-03-25 12:30:00,17.26,17.26,17.21,17.22,398205.0,17.26,17.26,17.21,17.22,398205.0
2024-03-25 12:40:00,17.21,17.23,17.2,17.21,521246.0,17.21,17.23,17.2,17.21,521246.0
2024-03-25 12:50:00,17.21,17.22,17.18,17.2,322505.0,17.21,17.22,17.18,17.2,322505.0
2024-03-25 13:00:00,17.2,17.24,17.18,17.2,571715.0,17.2,17.24,17.18,17.2,571715.0
2024-03-25 13:10:00,17.2,17.22,17.16,17.2,340474.0,17.2,17.22,17.16,17.2,340474.0
2024-03-25 13:20:00,17.2,17.22,17.18,17.2,279004.0,17.2,17.22,17.18,17.2,279004.0
2024-03-25 13:30:00,17.21,17.25,17.19,17.25,336276.0,17.21,17.25,17.19,17.25,336276.0
2024-03-25 13:40:00,17.24,17.26,17.24,17.24,518102.0,17.24,17.26,17.24,17.24,518102.0
2024-03-25 13:50:00,17.25,17.29,17.23,17.28,324978.0,17.25,17.29,17.23,17.28,324978.0
2024-03-25 14:00:00,17.29,17.29,17.25,17.26,738687.0,17.29,17.29,17.25,17.26,738687.0
2024-03-25 14:10:00,17.27,17.27,17.24,17.26,280461.0,17.27,17.27,17.24,17.26,280461.0
2024-03-25 14:20:00,17.26,17.26,17.22,17.24,467344.0,17.26,17.26,17.22,17.24,467344.0
2024-03-25 14:30:00,17.23,17.24,17.21,17.22,365193.0,17.23,17.24,17.21,17.22,365193.0
2024-03-25 14:40:00,17.21,17.24,17.2,17.21,570377.0,17.21,17.24,17.2,17.21,570377.0
2024-03-25 14:50:00,17.21,17.24,17.2,17.2,345455.0,17.21,17.24,17.2,17.2,345455.0
2024-03-25 15:00:00,17.2,17.2,17.15,17.16,991295.0,17.2,17.2,17.15,17.16,991295.0
2024-03-25 15:10:00,17.16,17.17,17.14,17.16,632867.0,17.16,17.17,17.14,17.16,632867.0
2024-03-25 15:20:00,17.16,17.18,17.15,17.18,480619.0,17.16,17.18,17.15,17.18,480619.0
2024-03-25 15:30:00,17.17,17.21,17.16,17.19,564985.0,17.17,17.21,17.16,17.19,564985.0
2024-03-25 15:40:00,17.19,17.21,17.17,17.19,1096309.0,17.19,17.21,17.17,17.19,1096309.0
2024-03-25 15:50:00,17.18,17.19,17.11,17.13,1961978.0,17.18,17.19,17.11,17.13,1961978.0
2024-03-26 09:30:00,17.45,17.62,17.24,17.29,3208972.0,17.45,17.62,17.24,17.29,3208972.0
2024-03-26 09:40:00,17.29,17.39,17.24,17.34,1620927.0,17.29,17.39,17.24,17.34,1620927.0
2024-03-26 09:50:00,17.34,17.4,17.29,17.32,1461340.0,17.34,17.4,17.29,17.32,1461340.0
2024-03-26 10:00:00,17.32,17.36,17.26,17.34,1309727.0,17.32,17.36,17.26,17.34,1309727.0
2024-03-26 10:10:00,17.33,17.4,17.31,17.37,1506171.0,17.33,17.4,17.31,17.37,1506171.0
2024-03-26 10:20:00,17.37,17.38,17.26,17.28,1139284.0,17.37,17.38,17.26,17.28,1139284.0
2024-03-26 10:30:00,17.27,17.28,17.16,17.16,1869852.0,17.27,17.28,17.16,17.16,1869852.0
2024-03-26 10:40:00,17.16,17.18,16.95,16.98,4543998.0,17.16,17.18,16.95,16.98,4543998.0
2024-03-26 10:50:00,16.99,17.1,16.96,17.07,1562296.0,16.99,17.1,16.96,17.07,1562296.0
2024-03-26 11:00:00,17.08,17.23,17.08,17.14,1381133.0,17.08,17.23,17.08,17.14,1381133.0
2024-03-26 11:10:00,17.14,17.2,17.13,17.16,540159.0,17.14,17.2,17.13,17.16,540159.0
2024-03-26 11:20:00,17.16,17.17,17.11,17.13,847726.0,17.16,17.17,17.11,17.13,847726.0
2024-03-26 11:30:00,17.12,17.14,17.04,17.1,682851.0,17.12,17.14,17.04,17.1,682851.0
2024-03-26 11:40:00,17.1,17.13,17.07,17.09,865374.0,17.1,17.13,17.07,17.09,865374.0
2024-03-26 11:50:00,17.08,17.1,17.04,17.05,631879.0,17.08,17.1,17.04,17.05,631879.0
2024-03-26 12:00:00,17.05,17.08,17.01,17.05,1355924.0,17.05,17.08,17.01,17.05,1355924.0
2024-03-26 12:10:00,17.05,17.06,16.98,17.0,1380606.0,17.05,17.06,16.98,17.0,1380606.0
2024-03-26 12:20:00,16.99,17.01,16.95,16.96,1116416.0,16.99,17.01,16.95,16.96,1116416.0
2024-03-26 12:30:00,16.96,17.01,16.95,16.98,624288.0,16.96,17.01,16.95,16.98,624288.0
2024-03-26 12:40:00,16.99,17.05,16.98,17.04,602023.0,16.99,17.05,16.98,17.04,602023.0
2024-03-26 12:50:00,17.03,17.04,16.98,17.01,1058954.0,17.03,17.04,16.98,17.01,1058954.0
2024-03-26 13:00:00,17.01,17.07,16.98,17.04,1000850.0,17.01,17.07,16.98,17.04,1000850.0
2024-03-26 13:10:00,17.04,17.07,17.02,17.04,662568.0,17.04,17.07,17.02,17.04,662568.0
2024-03-26 13:20:00,17.04,17.06,17.0,17.05,759523.0,17.04,17.06,17.0,17.05,759523.0
2024-03-26 13:30:00,17.04,17.07,17.0,17.03,538790.0,17.04,17.07,17.0,17.03,538790.0
2024-03-26 13:40:00,17.03,17.04,16.99,17.0,626188.0,17.03,17.04,16.99,17.0,626188.0
2024-03-26 13:50:00,17.01,17.02,16.97,16.99,941516.0,17.01,17.02,16.97,16.99,941516.0
2024-03-26 14:00:00,16.99,17.01,16.95,16.97,737769.0,16.99,17.01,16.95,16.97,737769.0
2024-03-26 14:10:00,16.98,17.02,16.97,17.02,491447.0,16.98,17.02,16.97,17.02,491447.0
2024-03-26 14:20:00,17.01,17.03,16.98,16.99,680766.0,17.01,17.03,16.98,16.99,680766.0
2024-03-26 14:30:00,16.98,17.0,16.97,16.98,723231.0,16.98,17.0,16.97,16.98,723231.0
2024-03-26 14:40:00,16.98,16.99,16.93,16.94,1052333.0,16.98,16.99,16.93,16.94,1052333.0
2024-03-26 14:50:00,16.94,16.95,16.82,16.82,1246083.0,16.94,16.95,16.82,16.82,1246083.0
2024-03-26 15:00:00,16.83,16.84,16.79,16.83,1563335.0,16.83,16.84,16.79,16.83,1563335.0
2024-03-26 15:10:00,16.83,16.84,16.8,16.84,1747979.0,16.83,16.84,16.8,16.84,1747979.0
2024-03-26 15:20:00,16.84,16.87,16.8,16.83,1461753.0,16.84,16.87,16.8,16.83,1461753.0
2024-03-26 15:30:00,16.84,16.89,16.81,16.89,1742309.0,16.84,16.89,16.81,16.89,1742309.0
2024-03-26 15:40:00,16.89,16.95,16.82,16.94,3703230.0,16.89,16.95,16.82,16.94,3703230.0
2024-03-26 15:50:00,16.94,17.08,16.87,17.03,7865322.0,16.94,17.08,16.87,17.03,7865322.0
2024-03-27 09:30:00,16.61,16.8,16.17,16.51,10874303.0,16.61,16.8,16.17,16.51,10874303.0
2024-03-27 09:40:00,16.51,16.8,16.42,16.55,6233221.0,16.51,16.8,16.42,16.55,6233221.0
2024-03-27 09:50:00,16.55,17.06,16.5,16.99,4369233.0,16.55,17.06,16.5,16.99,4369233.0
2024-03-27 10:00:00,16.98,17.02,16.49,16.53,3748259.0,16.98,17.02,16.49,16.53,3748259.0
2024-03-27 10:10:00,16.54,16.57,16.36,16.51,3929087.0,16.54,16.57,16.36,16.51,3929087.0
2024-03-27 10:20:00,16.51,16.62,16.42,16.56,2704897.0,16.51,16.62,16.42,16.56,2704897.0
2024-03-27 10:30:00,16.55,16.63,16.38,16.56,3400916.0,16.55,16.63,16.38,16.56,3400916.0
2024-03-27 10:40:00,16.57,16.76,16.52,16.74,2294414.0,16.57,16.76,16.52,16.74,2294414.0
2024-03-27 10:50:00,16.73,16.74,16.61,16.68,1787794.0,16.73,16.74,16.61,16.68,1787794.0
2024-03-27 11:00:00,16.68,16.8,16.66,16.79,2323423.0,16.68,16.8,16.66,16.79,2323423.0
2024-03-27 11:10:00,16.79,16.83,16.69,16.78,1918129.0,16.79,16.83,16.69,16.78,1918129.0
2024-03-27 11:20:00,16.79,17.1,16.77,17.04,3996002.0,16.79,17.1,16.77,17.04,3996002.0
2024-03-27 11:30:00,17.04,17.17,17.02,17.1,2896530.0,17.04,17.17,17.02,17.1,2896530.0
2024-03-27 11:40:00,17.09,17.15,17.03,17.13,2141925.0,17.09,17.15,17.03,17.13,2141925.0
2024-03-27 11:50:00,17.12,17.26,17.12,17.2,2659381.0,17.12,17.26,17.12,17.2,2659381.0
2024-03-27 12:00:00,17.2,17.23,17.08,17.18,2010143.0,17.2,17.23,17.08,17.18,2010143.0
2024-03-27 12:10:00,17.18,17.21,17.13,17.18,1227099.0,17.18,17.21,17.13,17.18,1227099.0
2024-03-27 12:20:00,17.17,17.31,17.16,17.3,2007188.0,17.17,17.31,17.16,17.3,2007188.0
2024-03-27 12:30:00,17.3,17.62,17.29,17.6,4230632.0,17.3,17.62,17.29,17.6,4230632.0
2024-03-27 12:40:00,17.6,17.61,17.41,17.48,2455723.0,17.6,17.61,17.41,17.48,2455723.0
2024-03-27 12:50:00,17.48,17.6,17.46,17.46,1623628.0,17.48,17.6,17.46,17.46,1623628.0
2024-03-27 13:00:00,17.46,17.51,17.42,17.47,1075174.0,17.46,17.51,17.42,17.47,1075174.0
2024-03-27 13:10:00,17.47,17.68,17.44,17.67,2130483.0,17.47,17.68,17.44,17.67,2130483.0
2024-03-27 13:20:00,17.67,17.68,17.48,17.52,1747093.0,17.67,17.68,17.48,17.52,1747093.0
2024-03-27 13:30:00,17.52,17.55,17.49,17.51,779239.0,17.52,17.55,17.49,17.51,779239.0
2024-03-27 13:40:00,17.5,17.55,17.43,17.48,1431780.0,17.5,17.55,17.43,17.48,1431780.0
2024-03-27 13:50:00,17.49,17.55,17.47,17.55,858879.0,17.49,17.55,17.47,17.55,858879.0
2024-03-27 14:00:00,17.55,17.57,17.5,17.57,938299.0,17.55,17.57,17.5,17.57,938299.0
2024-03-27 14:10:00,17.56,17.67,17.55,17.62,1870563.0,17.56,17.67,17.55,17.62,1870563.0
2024-03-27 14:20:00,17.61,17.61,17.46,17.46,1896514.0,17.61,17.61,17.46,17.46,1896514.0
2024-03-27 14:30:00,17.47,17.48,17.35,17.36,1459364.0,17.47,17.48,17.35,17.36,1459364.0
2024-03-27 14:40:00,17.36,17.37,17.18,17.2,2227906.0,17.36,17.37,17.18,17.2,2227906.0
2024-03-27 14:50:00,17.2,17.27,16.98,17.01,3125598.0,17.2,17.27,16.98,17.01,3125598.0
2024-03-27 15:00:00,17.0,17.21,17.0,17.14,2036043.0,17.0,17.21,17.0,17.14,2036043.0
2024-03-27 15:10:00,17.15,17.2,17.11,17.12,1252977.0,17.15,17.2,17.11,17.12,1252977.0
2024-03-27 15:20:00,17.12,17.22,17.11,17.13,1258400.0,17.12,17.22,17.11,17.13,1258400.0
2024-03-27 15:30:00,17.13,17.15,17.05,17.1,1444002.0,17.13,17.15,17.05,17.1,1444002.0
2024-03-27 15:40:00,17.1,17.21,17.09,17.13,1950599.0,17.1,17.21,17.09,17.13,1950599.0
2024-03-27 15:50:00,17.13,17.22,17.12,17.19,4219111.0,17.13,17.22,17.12,17.19,4219111.0
2024-03-28 09:30:00,17.0,17.14,16.73,16.95,3840429.0,17.0,17.14,16.73,16.95,3840429.0
2024-03-28 09:40:00,16.96,17.03,16.73,16.76,2812328.0,16.96,17.03,16.73,16.76,2812328.0
2024-03-28 09:50:00,16.77,16.78,16.59,16.63,3559019.0,16.77,16.78,16.59,16.63,3559019.0
2024-03-28 10:00:00,16.63,16.68,16.48,16.53,3332957.0,16.63,16.68,16.48,16.53,3332957.0
2024-03-28 10:10:00,16.54,16.59,16.47,16.51,3012100.0,16.54,16.59,16.47,16.51,3012100.0
2024-03-28 10:20:00,16.5,16.7,16.45,16.65,2356780.0,16.5,16.7,16.45,16.65,2356780.0
2024-03-28 10:30:00,16.65,16.71,16.6,16.62,1534009.0,16.65,16.71,16.6,16.62,1534009.0
2024-03-28 10:40:00,16.63,16.63,16.49,16.52,1243243.0,16.63,16.63,16.49,16.52,1243243.0
2024-03-28 10:50:00,16.53,16.6,16.53,16.55,900823.0,16.53,16.6,16.53,16.55,900823.0
2024-03-28 11:00:00,16.55,16.58,16.49,16.51,1185692.0,16.55,16.58,16.49,16.51,1185692.0
2024-03-28 11:10:00,16.51,16.57,16.48,16.49,1176607.0,16.51,16.57,16.48,16.49,1176607.0
2024-03-28 11:20:00,16.49,16.63,16.48,16.61,768685.0,16.49,16.63,16.48,16.61,768685.0
2024-03-28 11:30:00,16.6,16.67,16.6,16.66,653176.0,16.6,16.67,16.6,16.66,653176.0
2024-03-28 11:40:00,16.66,16.7,16.65,16.69,572094.0,16.66,16.7,16.65,16.69,572094.0
2024-03-28 11:50:00,16.7,16.73,16.68,16.69,900530.0,16.7,16.73,16.68,16.69,900530.0
2024-03-28 12:00:00,16.69,16.73,16.63,16.68,705218.0,16.69,16.73,16.63,16.68,705218.0
2024-03-28 12:10:00,16.68,16.7,16.62,16.64,589502.0,16.68,16.7,16.62,16.64,589502.0
2024-03-28 12:20:00,16.64,16.64,16.58,16.59,871016.0,16.64,16.64,16.58,16.59,871016.0
2024-03-28 12:30:00,16.59,16.59,16.49,16.54,1183704.0,16.59,16.59,16.49,16.54,1183704.0
2024-03-28 12:40:00,16.53,16.58,16.52,16.56,783646.0,16.53,16.58,16.52,16.56,783646.0
2024-03-28 12:50:00,16.55,16.56,16.51,16.56,989494.0,16.55,16.56,16.51,16.56,989494.0
2024-03-28 13:00:00,16.55,16.6,16.54,16.57,856169.0,16.55,16.6,16.54,16.57,856169.0
2024-03-28 13:10:00,16.57,16.57,16.49,16.5,1028538.0,16.57,16.57,16.49,16.5,1028538.0
2024-03-28 13:20:00,16.5,16.55,16.5,16.54,466783.0,16.5,16.55,16.5,16.54,466783.0
2024-03-28 13:30:00,16.54,16.54,16.48,16.53,866293.0,16.54,16.54,16.48,16.53,866293.0
2024-03-28 13:40:00,16.53,16.57,16.51,16.54,513702.0,16.53,16.57,16.51,16.54,513702.0
2024-03-28 13:50:00,16.54,16.6,16.5,16.59,598928.0,16.54,16.6,16.5,16.59,598928.0
2024-03-28 14:00:00,16.59,16.64,16.58,16.6,728510.0,16.59,16.64,16.58,16.6,728510.0
2024-03-28 14:10:00,16.6,16.64,16.56,16.58,591814.0,16.6,16.64,16.56,16.58,591814.0
2024-03-28 14:20:00,16.57,16.59,16.53,16.55,538736.0,16.57,16.59,16.53,16.55,538736.0
2024-03-28 14:30:00,16.55,16.55,16.49,16.5,836249.0,16.55,16.55,16.49,16.5,836249.0
2024-03-28 14:40:00,16.5,16.53,16.41,16.48,1690620.0,16.5,16.53,16.41,16.48,1690620.0
2024-03-28 14:50:00,16.48,16.5,16.46,16.48,676102.0,16.48,16.5,16.46,16.48,676102.0
2024-03-28 15:00:00,16.49,16.52,16.48,16.51,1063120.0,16.49,16.52,16.48,16.51,1063120.0
2024-03-28 15:10:00,16.51,16.53,16.43,16.43,633787.0,16.51,16.53,16.43,16.43,633787.0
2024-03-28 15:20:00,16.44,16.47,16.4,16.46,1161642.0,16.44,16.47,16.4,16.46,1161642.0
2024-03-28 15:30:00,16.46,16.49,16.44,16.48,1096339.0,16.46,16.49,16.44,16.48,1096339.0
2024-03-28 15:40:00,16.48,16.52,16.4,16.41,1805844.0,16.48,16.52,16.4,16.41,1805844.0
2024-03-28 15:50:00,16.4,16.41,16.31,16.34,5561248.0,16.4,16.41,16.31,16.34,5561248.0
2024-04-01 09:30:00,16.48,16.55,16.3,16.43,2212641.0,16.48,16.55,16.3,16.43,2212641.0
2024-04-01 09:40:00,16.43,16.67,16.41,16.56,1714003.0,16.43,16.67,16.41,16.56,1714003.0
2024-04-01 09:50:00,16.55,16.58,16.5,16.54,1135258.0,16.55,16.58,16.5,16.54,1135258.0
2024-04-01 10:00:00,16.54,16.54,16.45,16.51,1171344.0,16.54,16.54,16.45,16.51,1171344.0
2024-04-01 10:10:00,16.5,16.54,16.39,16.41,822261.0,16.5,16.54,16.39,16.41,822261.0
2024-04-01 10:20:00,16.41,16.42,16.32,16.35,873728.0,16.41,16.42,16.32,16.35,873728.0
2024-04-01 10:30:00,16.35,16.37,16.25,16.27,1124770.0,16.35,16.37,16.25,16.27,1124770.0
2024-04-01 10:40:00,16.28,16.29,16.25,16.28,652851.0,16.28,16.29,16.25,16.28,652851.0
2024-04-01 10:50:00,16.28,16.31,16.24,16.3,655162.0,16.28,16.31,16.24,16.3,655162.0
2024-04-01 11:00:00,16.3,16.38,16.26,16.37,702294.0,16.3,16.38,16.26,16.37,702294.0
2024-04-01 11:10:00,16.37,16.39,16.28,16.29,595379.0,16.37,16.39,16.28,16.29,595379.0
2024-04-01 11:20:00,16.3,16.33,16.28,16.3,657965.0,16.3,16.33,16.28,16.3,657965.0
2024-04-01 11:30:00,16.3,16.3,16.23,16.23,421168.0,16.3,16.3,16.23,16.23,421168.0
2024-04-01 11:40:00,16.23,16.3,16.23,16.3,519308.0,16.23,16.3,16.23,16.3,519308.0
2024-04-01 11:50:00,16.3,16.3,16.24,16.25,625486.0,16.3,16.3,16.24,16.25,625486.0
2024-04-01 12:00:00,16.25,16.25,16.21,16.22,515076.0,16.25,16.25,16.21,16.22,515076.0
2024-04-01 12:10:00,16.21,16.25,16.21,16.23,399985.0,16.21,16.25,16.21,16.23,399985.0
2024-04-01 12:20:00,16.23,16.26,16.23,16.23,373850.0,16.23,16.26,16.23,16.23,373850.0
2024-04-01 12:30:00,16.24,16.24,16.21,16.21,252090.0,16.24,16.24,16.21,16.21,252090.0
2024-04-01 12:40:00,16.21,16.23,16.18,16.21,658971.0,16.21,16.23,16.18,16.21,658971.0
2024-04-01 12:50:00,16.21,16.23,16.2,16.21,346195.0,16.21,16.23,16.2,16.21,346195.0
2024-04-01 13:00:00,16.22,16.22,16.14,16.14,907502.0,16.22,16.22,16.14,16.14,907502.0
2024-04-01 13:10:00,16.14,16.15,16.06,16.07,754935.0,16.14,16.15,16.06,16.07,754935.0
2024-04-01 13:20:00,16.07,16.13,16.06,16.11,663949.0,16.07,16.13,16.06,16.11,663949.0
2024-04-01 13:30:00,16.12,16.14,16.1,16.13,399025.0,16.12,16.14,16.1,16.13,399025.0
2024-04-01 13:40:00,16.13,16.13,16.07,16.11,524407.0,16.13,16.13,16.07,16.11,524407.0
2024-04-01 13:50:00,16.11,16.15,16.1,16.14,284675.0,16.11,16.15,16.1,16.14,284675.0
2024-04-01 14:00:00,16.15,16.21,16.14,16.2,437934.0,16.15,16.21,16.14,16.2,437934.0
2024-04-01 14:10:00,16.2,16.22,16.17,16.21,424969.0,16.2,16.22,16.17,16.21,424969.0
2024-04-01 14:20:00,16.21,16.23,16.18,16.18,392070.0,16.21,16.23,16.18,16.18,392070.0
2024-04-01 14:30:00,16.19,16.22,16.17,16.2,569493.0,16.19,16.22,16.17,16.2,569493.0
2024-04-01 14:40:00,16.2,16.2,16.16,16.2,414037.0,16.2,16.2,16.16,16.2,414037.0
2024-04-01 14:50:00,16.2,16.26,16.19,16.23,622057.0,16.2,16.26,16.19,16.23,622057.0
2024-04-01 15:00:00,16.23,16.24,16.2,16.21,245426.0,16.23,16.24,16.2,16.21,245426.0
2024-04-01 15:10:00,16.22,16.22,16.19,16.2,265135.0,16.22,16.22,16.19,16.2,265135.0
2024-04-01 15:20:00,16.19,16.25,16.19,16.25,417659.0,16.19,16.25,16.19,16.25,417659.0
2024-04-01 15:30:00,16.25,16.25,16.2,16.21,729096.0,16.25,16.25,16.2,16.21,729096.0
2024-04-01 15:40:00,16.21,16.24,16.2,16.21,862793.0,16.21,16.24,16.2,16.21,862793.0
2024-04-01 15:50:00,16.21,16.26,16.18,16.25,2542066.0,16.21,16.26,16.18,16.25,2542066.0
2024-04-02 09:30:00,15.84,15.88,15.46,15.56,3851891.0,15.84,15.88,15.46,15.56,3851891.0
2024-04-02 09:40:00,15.56,15.64,15.49,15.62,1491881.0,15.56,15.64,15.49,15.62,1491881.0
2024-04-02 09:50:00,15.62,15.64,15.51,15.62,1268433.0,15.62,15.64,15.51,15.62,1268433.0
2024-04-02 10:00:00,15.61,15.73,15.55,15.71,1563210.0,15.61,15.73,15.55,15.71,1563210.0
2024-04-02 10:10:00,15.71,15.72,15.57,15.6,761652.0,15.71,15.72,15.57,15.6,761652.0
2024-04-02 10:20:00,15.59,15.65,15.54,15.65,717977.0,15.59,15.65,15.54,15.65,717977.0
2024-04-02 10:30:00,15.65,15.66,15.58,15.61,644462.0,15.65,15.66,15.58,15.61,644462.0
2024-04-02 10:40:00,15.62,15.64,15.5,15.51,794603.0,15.62,15.64,15.5,15.51,794603.0
2024-04-02 10:50:00,15.52,15.54,15.46,15.53,1307038.0,15.52,15.54,15.46,15.53,1307038.0
2024-04-02 11:00:00,15.52,15.55,15.5,15.52,534305.0,15.52,15.55,15.5,15.52,534305.0
2024-04-02 11:10:00,15.52,15.55,15.48,15.54,508467.0,15.52,15.55,15.48,15.54,508467.0
2024-04-02 11:20:00,15.53,15.57,15.48,15.51,620361.0,15.53,15.57,15.48,15.51,620361.0
2024-04-02 11:30:00,15.51,15.56,15.48,15.53,790570.0,15.51,15.56,15.48,15.53,790570.0
2024-04-02 11:40:00,15.54,15.55,15.48,15.48,534324.0,15.54,15.55,15.48,15.48,534324.0
2024-04-02 11:50:00,15.49,15.52,15.45,15.52,953049.0,15.49,15.52,15.45,15.52,953049.0
2024-04-02 12:00:00,15.52,15.55,15.49,15.53,436052.0,15.52,15.55,15.49,15.53,436052.0
2024-04-02 12:10:00,15.53,15.56,15.52,15.53,690426.0,15.53,15.56,15.52,15.53,690426.0
2024-04-02 12:20:00,15.52,15.54,15.5,15.53,652508.0,15.52,15.54,15.5,15.53,652508.0
2024-04-02 12:30:00,15.53,15.57,15.52,15.54,323803.0,15.53,15.57,15.52,15.54,323803.0
2024-04-02 12:40:00,15.54,15.54,15.5,15.51,299680.0,15.54,15.54,15.5,15.51,299680.0
2024-04-02 12:50:00,15.52,15.52,15.5,15.52,327356.0,15.52,15.52,15.5,15.52,327356.0
2024-04-02 13:00:00,15.52,15.53,15.46,15.46,299154.0,15.52,15.53,15.46,15.46,299154.0
2024-04-02 13:10:00,15.46,15.49,15.45,15.48,406127.0,15.46,15.49,15.45,15.48,406127.0
2024-04-02 13:20:00,15.47,15.51,15.46,15.51,366139.0,15.47,15.51,15.46,15.51,366139.0
2024-04-02 13:30:00,15.51,15.53,15.49,15.53,297777.0,15.51,15.53,15.49,15.53,297777.0
2024-04-02 13:40:00,15.53,15.53,15.49,15.51,343736.0,15.53,15.53,15.49,15.51,343736.0
2024-04-02 13:50:00,15.51,15.52,15.49,15.52,211735.0,15.51,15.52,15.49,15.52,211735.0
2024-04-02 14:00:00,15.52,15.6,15.5,15.6,805243.0,15.52,15.6,15.5,15.6,805243.0
2024-04-02 14:10:00,15.6,15.72,15.59,15.63,2036198.0,15.6,15.72,15.59,15.63,2036198.0
2024-04-02 14:20:00,15.63,15.64,15.55,15.55,610065.0,15.63,15.64,15.55,15.55,610065.0
2024-04-02 14:30:00,15.55,15.57,15.53,15.54,421215.0,15.55,15.57,15.53,15.54,421215.0
2024-04-02 14:40:00,15.54,15.57,15.52,15.57,271913.0,15.54,15.57,15.52,15.57,271913.0
2024-04-02 14:50:00,15.57,15.57,15.51,15.51,488825.0,15.57,15.57,15.51,15.51,488825.0
2024-04-02 15:00:00,15.51,15.58,15.5,15.58,546964.0,15.51,15.58,15.5,15.58,546964.0
2024-04-02 15:10:00,15.58,15.58,15.53,15.54,315869.0,15.58,15.58,15.53,15.54,315869.0
2024-04-02 15:20:00,15.54,15.54,15.51,15.53,438826.0,15.54,15.54,15.51,15.53,438826.0
2024-04-02 15:30:00,15.54,15.54,15.5,15.5,509823.0,15.54,15.54,15.5,15.5,509823.0
2024-04-02 15:40:00,15.51,15.51,15.4,15.45,1425220.0,15.51,15.51,15.4,15.45,1425220.0
2024-04-02 15:50:00,15.45,15.5,15.42,15.48,2715032.0,15.45,15.5,15.42,15.48,2715032.0
2024-04-03 09:30:00,15.35,15.49,15.29,15.48,1633620.0,15.35,15.49,15.29,15.48,1633620.0
2024-04-03 09:40:00,15.48,15.53,15.39,15.43,769489.0,15.48,15.53,15.39,15.43,769489.0
2024-04-03 09:50:00,15.43,15.44,15.38,15.41,482514.0,15.43,15.44,15.38,15.41,482514.0
2024-04-03 10:00:00,15.41,15.55,15.41,15.49,838291.0,15.41,15.55,15.41,15.49,838291.0
2024-04-03 10:10:00,15.5,15.51,15.42,15.48,657309.0,15.5,15.51,15.42,15.48,657309.0
2024-04-03 10:20:00,15.48,15.57,15.47,15.56,488482.0,15.48,15.57,15.47,15.56,488482.0
2024-04-03 10:30:00,15.56,15.57,15.51,15.57,620691.0,15.56,15.57,15.51,15.57,620691.0
2024-04-03 10:40:00,15.56,15.6,15.53,15.55,705903.0,15.56,15.6,15.53,15.55,705903.0
2024-04-03 10:50:00,15.56,15.59,15.5,15.51,408144.0,15.56,15.59,15.5,15.51,408144.0
2024-04-03 11:00:00,15.51,15.51,15.46,15.46,395119.0,15.51,15.51,15.46,15.46,395119.0
2024-04-03 11:10:00,15.47,15.5,15.46,15.49,251980.0,15.47,15.5,15.46,15.49,251980.0
2024-04-03 11:20:00,15.5,15.5,15.46,15.49,754004.0,15.5,15.5,15.46,15.49,754004.0
2024-04-03 11:30:00,15.48,15.54,15.47,15.48,444804.0,15.48,15.54,15.47,15.48,444804.0
2024-04-03 11:40:00,15.47,15.5,15.42,15.43,319549.0,15.47,15.5,15.42,15.43,319549.0
2024-04-03 11:50:00,15.44,15.45,15.42,15.44,171780.0,15.44,15.45,15.42,15.44,171780.0
2024-04-03 12:00:00,15.43,15.47,15.42,15.44,546342.0,15.43,15.47,15.42,15.44,546342.0
2024-04-03 12:10:00,15.44,15.47,15.42,15.46,212756.0,15.44,15.47,15.42,15.46,212756.0
2024-04-03 12:20:00,15.46,15.5,15.45,15.49,215151.0,15.46,15.5,15.45,15.49,215151.0
2024-04-03 12:30:00,15.49,15.52,15.41,15.42,431636.0,15.49,15.52,15.41,15.42,431636.0
2024-04-03 12:40:00,15.42,15.45,15.4,15.43,381816.0,15.42,15.45,15.4,15.43,381816.0
2024-04-03 12:50:00,15.43,15.45,15.41,15.44,221151.0,15.43,15.45,15.41,15.44,221151.0
2024-04-03 13:00:00,15.44,15.46,15.41,15.44,194078.0,15.44,15.46,15.41,15.44,194078.0
2024-04-03 13:10:00,15.43,15.45,15.42,15.43,225785.0,15.43,15.45,15.42,15.43,225785.0
2024-04-03 13:20:00,15.44,15.47,15.43,15.47,211842.0,15.44,15.47,15.43,15.47,211842.0
2024-04-03 13:30:00,15.46,15.47,15.39,15.39,380857.0,15.46,15.47,15.39,15.39,380857.0
2024-04-03 13:40:00,15.4,15.41,15.37,15.39,259448.0,15.4,15.41,15.37,15.39,259448.0
2024-04-03 13:50:00,15.39,15.42,15.34,15.35,627418.0,15.39,15.42,15.34,15.35,627418.0
2024-04-03 14:00:00,15.35,15.37,15.32,15.32,383496.0,15.35,15.37,15.32,15.32,383496.0
2024-04-03 14:10:00,15.33,15.33,15.27,15.28,890811.0,15.33,15.33,15.27,15.28,890811.0
2024-04-03 14:20:00,15.29,15.36,15.28,15.35,629049.0,15.29,15.36,15.28,15.35,629049.0
2024-04-03 14:30:00,15.35,15.36,15.29,15.33,470816.0,15.35,15.36,15.29,15.33,470816.0
2024-04-03 14:40:00,15.33,15.33,15.29,15.29,517643.0,15.33,15.33,15.29,15.29,517643.0
2024-04-03 14:50:00,15.29,15.33,15.29,15.32,377271.0,15.29,15.33,15.29,15.32,377271.0
2024-04-03 15:00:00,15.32,15.36,15.3,15.35,505393.0,15.32,15.36,15.3,15.35,505393.0
2024-04-03 15:10:00,15.35,15.35,15.25,15.27,689372.0,15.35,15.35,15.25,15.27,689372.0
2024-04-03 15:20:00,15.27,15.33,15.24,15.32,945003.0,15.27,15.33,15.24,15.32,945003.0
2024-04-03 15:30:00,15.32,15.38,15.31,15.38,806863.0,15.32,15.38,15.31,15.38,806863.0
2024-04-03 15:40:00,15.38,15.39,15.35,15.38,885142.0,15.38,15.39,15.35,15.38,885142.0
2024-04-03 15:50:00,15.38,15.38,15.33,15.33,2118639.0,15.38,15.38,15.33,15.33,2118639.0
2024-04-04 09:30:00,15.59,15.76,15.56,15.66,1648839.0,15.59,15.76,15.56,15.66,1648839.0
2024-04-04 09:40:00,15.66,15.79,15.65,15.78,1064753.0,15.66,15.79,15.65,15.78,1064753.0
2024-04-04 09:50:00,15.78,15.8,15.66,15.68,1061718.0,15.78,15.8,15.66,15.68,1061718.0
2024-04-04 10:00:00,15.68,15.7,15.61,15.65,976632.0,15.68,15.7,15.61,15.65,976632.0
2024-04-04 10:10:00,15.64,15.65,15.57,15.57,658545.0,15.64,15.65,15.57,15.57,658545.0
2024-04-04 10:20:00,15.58,15.6,15.51,15.6,835847.0,15.58,15.6,15.51,15.6,835847.0
2024-04-04 10:30:00,15.6,15.69,15.57,15.65,896523.0,15.6,15.69,15.57,15.65,896523.0
2024-04-04 10:40:00,15.65,15.67,15.61,15.62,647019.0,15.65,15.67,15.61,15.62,647019.0
2024-04-04 10:50:00,15.62,15.67,15.6,15.67,400835.0,15.62,15.67,15.6,15.67,400835.0
2024-04-04 11:00:00,15.67,15.7,15.65,15.67,513873.0,15.67,15.7,15.65,15.67,513873.0
2024-04-04 11:10:00,15.68,15.68,15.6,15.62,479543.0,15.68,15.68,15.6,15.62,479543.0
2024-04-04 11:20:00,15.62,15.64,15.61,15.63,249339.0,15.62,15.64,15.61,15.63,249339.0
2024-04-04 11:30:00,15.63,15.63,15.57,15.58,183727.0,15.63,15.63,15.57,15.58,183727.0
2024-04-04 11:40:00,15.58,15.59,15.56,15.58,281240.0,15.58,15.59,15.56,15.58,281240.0
2024-04-04 11:50:00,15.59,15.62,15.57,15.6,418682.0,15.59,15.62,15.57,15.6,418682.0
2024-04-04 12:00:00,15.59,15.63,15.58,15.62,413472.0,15.59,15.63,15.58,15.62,413472.0
2024-04-04 12:10:00,15.62,15.68,15.61,15.67,391107.0,15.62,15.68,15.61,15.67,391107.0
2024-04-04 12:20:00,15.67,15.67,15.64,15.67,340111.0,15.67,15.67,15.64,15.67,340111.0
2024-04-04 12:30:00,15.67,15.67,15.64,15.65,92073.0,15.67,15.67,15.64,15.65,92073.0
2024-04-04 12:40:00,15.65,15.66,15.63,15.66,244536.0,15.65,15.66,15.63,15.66,244536.0
2024-04-04 12:50:00,15.66,15.72,15.65,15.67,470895.0,15.66,15.72,15.65,15.67,470895.0
2024-04-04 13:00:00,15.68,15.68,15.6,15.62,385837.0,15.68,15.68,15.6,15.62,385837.0
2024-04-04 13:10:00,15.61,15.66,15.61,15.65,262245.0,15.61,15.66,15.61,15.65,262245.0
2024-04-04 13:20:00,15.65,15.68,15.64,15.67,302905.0,15.65,15.68,15.64,15.67,302905.0
2024-04-04 13:30:00,15.67,15.74,15.66,15.69,401246.0,15.67,15.74,15.66,15.69,401246.0
2024-04-04 13:40:00,15.7,15.72,15.67,15.68,293531.0,15.7,15.72,15.67,15.68,293531.0
2024-04-04 13:50:00,15.67,15.7,15.66,15.67,238520.0,15.67,15.7,15.66,15.67,238520.0
2024-04-04 14:00:00,15.67,15.67,15.57,15.58,417892.0,15.67,15.67,15.57,15.58,417892.0
2024-04-04 14:10:00,15.57,15.58,15.49,15.52,872726.0,15.57,15.58,15.49,15.52,872726.0
2024-04-04 14:20:00,15.52,15.53,15.42,15.43,592902.0,15.52,15.53,15.42,15.43,592902.0
2024-04-04 14:30:00,15.43,15.43,15.32,15.37,1363881.0,15.43,15.43,15.32,15.37,1363881.0
2024-04-04 14:40:00,15.36,15.38,15.2,15.21,3512123.0,15.36,15.38,15.2,15.21,3512123.0
2024-04-04 14:50:00,15.22,15.28,15.17,15.24,1080583.0,15.22,15.28,15.17,15.24,1080583.0
2024-04-04 15:00:00,15.23,15.23,15.12,15.14,1274403.0,15.23,15.23,15.12,15.14,1274403.0
2024-04-04 15:10:00,15.14,15.18,15.06,15.1,1241815.0,15.14,15.18,15.06,15.1,1241815.0
2024-04-04 15:20:00,15.1,15.16,14.98,14.98,1653549.0,15.1,15.16,14.98,14.98,1653549.0
2024-04-04 15:30:00,14.99,15.05,14.98,14.99,1345320.0,14.99,15.05,14.98,14.99,1345320.0
2024-04-04 15:40:00,14.99,15.04,14.99,15.03,934915.0,14.99,15.04,14.99,15.03,934915.0
2024-04-04 15:50:00,15.03,15.08,15.01,15.07,2224134.0,15.03,15.08,15.01,15.07,2224134.0
2024-04-05 09:30:00,15.01,15.08,14.96,14.99,1137955.0,15.01,15.08,14.96,14.99,1137955.0
2024-04-05 09:40:00,14.98,15.11,14.97,15.0,854680.0,14.98,15.11,14.97,15.0,854680.0
2024-04-05 09:50:00,14.99,15.03,14.9,14.91,983672.0,14.99,15.03,14.9,14.91,983672.0
2024-04-05 10:00:00,14.91,14.92,14.85,14.88,1563480.0,14.91,14.92,14.85,14.88,1563480.0
2024-04-05 10:10:00,14.88,14.99,14.88,14.92,901614.0,14.88,14.99,14.88,14.92,901614.0
2024-04-05 10:20:00,14.91,14.94,14.84,14.88,758178.0,14.91,14.94,14.84,14.88,758178.0
2024-04-05 10:30:00,14.88,15.01,14.87,14.96,694343.0,14.88,15.01,14.87,14.96,694343.0
2024-04-05 10:40:00,14.97,15.02,14.95,15.02,528342.0,14.97,15.02,14.95,15.02,528342.0
2024-04-05 10:50:00,15.02,15.03,14.96,15.0,1226076.0,15.02,15.03,14.96,15.0,1226076.0
2024-04-05 11:00:00,14.99,15.01,14.97,14.98,407808.0,14.99,15.01,14.97,14.98,407808.0
2024-04-05 11:10:00,14.98,15.05,14.93,15.04,1182462.0,14.98,15.05,14.93,15.04,1182462.0
2024-04-05 11:20:00,15.04,15.06,15.01,15.03,468512.0,15.04,15.06,15.01,15.03,468512.0
2024-04-05 11:30:00,15.02,15.1,15.02,15.09,509835.0,15.02,15.1,15.02,15.09,509835.0
2024-04-05 11:40:00,15.09,15.13,15.06,15.11,830932.0,15.09,15.13,15.06,15.11,830932.0
2024-04-05 11:50:00,15.11,15.11,15.05,15.06,642350.0,15.11,15.11,15.05,15.06,642350.0
2024-04-05 12:00:00,15.06,15.1,15.02,15.06,517250.0,15.06,15.1,15.02,15.06,517250.0
2024-04-05 12:10:00,15.06,15.11,15.05,15.1,468061.0,15.06,15.11,15.05,15.1,468061.0
2024-04-05 12:20:00,15.1,15.16,15.09,15.16,527308.0,15.1,15.16,15.09,15.16,527308.0
2024-04-05 12:30:00,15.15,15.16,15.09,15.11,510399.0,15.15,15.16,15.09,15.11,510399.0
2024-04-05 12:40:00,15.11,15.12,15.07,15.1,343622.0,15.11,15.12,15.07,15.1,343622.0
2024-04-05 12:50:00,15.1,15.15,15.09,15.13,327280.0,15.1,15.15,15.09,15.13,327280.0
2024-04-05 13:00:00,15.14,15.15,15.07,15.09,304408.0,15.14,15.15,15.07,15.09,304408.0
2024-04-05 13:10:00,15.09,15.09,15.03,15.06,425652.0,15.09,15.09,15.03,15.06,425652.0
2024-04-05 13:20:00,15.06,15.08,15.05,15.05,208576.0,15.06,15.08,15.05,15.05,208576.0
2024-04-05 13:30:00,15.06,15.07,15.02,15.02,184734.0,15.06,15.07,15.02,15.02,184734.0
2024-04-05 13:40:00,15.03,15.03,14.98,15.0,345416.0,15.03,15.03,14.98,15.0,345416.0
2024-04-05 13:50:00,15.0,15.01,14.95,14.96,346840.0,15.0,15.01,14.95,14.96,346840.0
2024-04-05 14:00:00,14.96,15.02,14.93,15.01,390854.0,14.96,15.02,14.93,15.01,390854.0
2024-04-05 14:10:00,15.01,15.02,14.98,15.0,282840.0,15.01,15.02,14.98,15.0,282840.0
2024-04-05 14:20:00,15.0,15.01,14.95,14.98,441056.0,15.0,15.01,14.95,14.98,441056.0
2024-04-05 14:30:00,14.98,15.02,14.97,15.02,261382.0,14.98,15.02,14.97,15.02,261382.0
2024-04-05 14:40:00,15.02,15.02,14.98,15.0,244912.0,15.02,15.02,14.98,15.0,244912.0
2024-04-05 14:50:00,15.0,15.01,14.98,15.0,208980.0,15.0,15.01,14.98,15.0,208980.0
2024-04-05 15:00:00,15.0,15.02,14.96,14.98,327239.0,15.0,15.02,14.96,14.98,327239.0
2024-04-05 15:10:00,14.97,14.99,14.96,14.98,204839.0,14.97,14.99,14.96,14.98,204839.0
2024-04-05 15:20:00,14.98,15.0,14.96,14.99,354734.0,14.98,15.0,14.96,14.99,354734.0
2024-04-05 15:30:00,14.99,15.03,14.98,15.0,402132.0,14.99,15.03,14.98,15.0,402132.0
2024-04-05 15:40:00,15.0,15.14,14.98,15.14,1328834.0,15.0,15.14,14.98,15.14,1328834.0
2024-04-05 15:50:00,15.14,15.16,15.09,15.12,2857282.0,15.14,15.16,15.09,15.12,2857282.0
2024-04-08 09:30:00,15.25,15.5,15.23,15.48,1960028.0,15.25,15.5,15.23,15.48,1960028.0
2024-04-08 09:40:00,15.48,15.62,15.46,15.58,1447417.0,15.48,15.62,15.46,15.58,1447417.0
2024-04-08 09:50:00,15.58,15.6,15.49,15.54,993570.0,15.58,15.6,15.49,15.54,993570.0
2024-04-08 10:00:00,15.54,15.57,15.46,15.53,791453.0,15.54,15.57,15.46,15.53,791453.0
2024-04-08 10:10:00,15.53,15.53,15.44,15.5,659984.0,15.53,15.53,15.44,15.5,659984.0
2024-04-08 10:20:00,15.5,15.59,15.49,15.56,632714.0,15.5,15.59,15.49,15.56,632714.0
2024-04-08 10:30:00,15.56,15.56,15.49,15.49,505219.0,15.56,15.56,15.49,15.49,505219.0
2024-04-08 10:40:00,15.5,15.58,15.49,15.57,562908.0,15.5,15.58,15.49,15.57,562908.0
2024-04-08 10:50:00,15.58,15.6,15.55,15.6,670582.0,15.58,15.6,15.55,15.6,670582.0
2024-04-08 11:00:00,15.6,15.66,15.59,15.66,622863.0,15.6,15.66,15.59,15.66,622863.0
2024-04-08 11:10:00,15.66,15.68,15.6,15.61,589133.0,15.66,15.68,15.6,15.61,589133.0
2024-04-08 11:20:00,15.61,15.64,15.59,15.63,448073.0,15.61,15.64,15.59,15.63,448073.0
2024-04-08 11:30:00,15.62,15.67,15.61,15.65,796644.0,15.62,15.67,15.61,15.65,796644.0
2024-04-08 11:40:00,15.65,15.68,15.61,15.67,634799.0,15.65,15.68,15.61,15.67,634799.0
2024-04-08 11:50:00,15.66,15.67,15.58,15.59,541061.0,15.66,15.67,15.58,15.59,541061.0
2024-04-08 12:00:00,15.6,15.61,15.55,15.58,361542.0,15.6,15.61,15.55,15.58,361542.0
2024-04-08 12:10:00,15.58,15.6,15.53,15.58,457401.0,15.58,15.6,15.53,15.58,457401.0
2024-04-08 12:20:00,15.58,15.59,15.54,15.56,275399.0,15.58,15.59,15.54,15.56,275399.0
2024-04-08 12:30:00,15.57,15.59,15.55,15.57,281021.0,15.57,15.59,15.55,15.57,281021.0
2024-04-08 12:40:00,15.57,15.63,15.56,15.63,247659.0,15.57,15.63,15.56,15.63,247659.0
2024-04-08 12:50:00,15.62,15.64,15.58,15.58,284250.0,15.62,15.64,15.58,15.58,284250.0
2024-04-08 13:00:00,15.59,15.6,15.56,15.6,248250.0,15.59,15.6,15.56,15.6,248250.0
2024-04-08 13:10:00,15.6,15.61,15.58,15.6,246487.0,15.6,15.61,15.58,15.6,246487.0
2024-04-08 13:20:00,15.6,15.61,15.56,15.57,179187.0,15.6,15.61,15.56,15.57,179187.0
2024-04-08 13:30:00,15.58,15.6,15.56,15.58,225175.0,15.58,15.6,15.56,15.58,225175.0
2024-04-08 13:40:00,15.59,15.59,15.56,15.57,141919.0,15.59,15.59,15.56,15.57,141919.0
2024-04-08 13:50:00,15.57,15.6,15.55,15.59,237475.0,15.57,15.6,15.55,15.59,237475.0
2024-04-08 14:00:00,15.59,15.61,15.56,15.58,555291.0,15.59,15.61,15.56,15.58,555291.0
2024-04-08 14:10:00,15.58,15.59,15.56,15.59,204244.0,15.58,15.59,15.56,15.59,204244.0
2024-04-08 14:20:00,15.59,15.59,15.56,15.57,197479.0,15.59,15.59,15.56,15.57,197479.0
2024-04-08 14:30:00,15.57,15.59,15.55,15.57,299687.0,15.57,15.59,15.55,15.57,299687.0
2024-04-08 14:40:00,15.57,15.58,15.56,15.57,128114.0,15.57,15.58,15.56,15.57,128114.0
2024-04-08 14:50:00,15.58,15.59,15.56,15.57,292243.0,15.58,15.59,15.56,15.57,292243.0
2024-04-08 15:00:00,15.57,15.59,15.55,15.59,222017.0,15.57,15.59,15.55,15.59,222017.0
2024-04-08 15:10:00,15.59,15.62,15.58,15.6,290164.0,15.59,15.62,15.58,15.6,290164.0
2024-04-08 15:20:00,15.6,15.64,15.58,15.62,383460.0,15.6,15.64,15.58,15.62,383460.0
2024-04-08 15:30:00,15.62,15.63,15.6,15.6,438907.0,15.62,15.63,15.6,15.6,438907.0
2024-04-08 15:40:00,15.61,15.63,15.58,15.62,695500.0,15.61,15.63,15.58,15.62,695500.0
2024-04-08 15:50:00,15.62,15.68,15.59,15.66,2198622.0,15.62,15.68,15.59,15.66,2198622.0
2024-04-09 09:30:00,15.62,15.71,15.59,15.64,1027035.0,15.62,15.71,15.59,15.64,1027035.0
2024-04-09 09:40:00,15.65,15.71,15.47,15.48,838830.0,15.65,15.71,15.47,15.48,838830.0
2024-04-09 09:50:00,15.47,15.49,15.42,15.46,568412.0,15.47,15.49,15.42,15.46,568412.0
2024-04-09 10:00:00,15.46,15.47,15.4,15.45,554767.0,15.46,15.47,15.4,15.45,554767.0
2024-04-09 10:10:00,15.45,15.46,15.31,15.34,1124018.0,15.45,15.46,15.31,15.34,1124018.0
2024-04-09 10:20:00,15.34,15.38,15.28,15.29,866771.0,15.34,15.38,15.28,15.29,866771.0
2024-04-09 10:30:00,15.3,15.3,15.18,15.2,1180278.0,15.3,15.3,15.18,15.2,1180278.0
2024-04-09 10:40:00,15.21,15.24,15.17,15.19,840978.0,15.21,15.24,15.17,15.19,840978.0
2024-04-09 10:50:00,15.19,15.23,15.15,15.22,790999.0,15.19,15.23,15.15,15.22,790999.0
2024-04-09 11:00:00,15.23,15.24,15.17,15.2,527766.0,15.23,15.24,15.17,15.2,527766.0
2024-04-09 11:10:00,15.2,15.26,15.19,15.21,663202.0,15.2,15.26,15.19,15.21,663202.0
2024-04-09 11:20:00,15.21,15.27,15.2,15.21,759698.0,15.21,15.27,15.2,15.21,759698.0
2024-04-09 11:30:00,15.21,15.3,15.18,15.27,1024866.0,15.21,15.3,15.18,15.27,1024866.0
2024-04-09 11:40:00,15.28,15.3,15.23,15.29,533417.0,15.28,15.3,15.23,15.29,533417.0
2024-04-09 11:50:00,15.29,15.29,15.24,15.26,317306.0,15.29,15.29,15.24,15.26,317306.0
2024-04-09 12:00:00,15.26,15.28,15.24,15.27,308831.0,15.26,15.28,15.24,15.27,308831.0
2024-04-09 12:10:00,15.27,15.29,15.23,15.26,449150.0,15.27,15.29,15.23,15.26,449150.0
2024-04-09 12:20:00,15.26,15.27,15.23,15.25,424430.0,15.26,15.27,15.23,15.25,424430.0
2024-04-09 12:30:00,15.25,15.29,15.24,15.27,257584.0,15.25,15.29,15.24,15.27,257584.0
2024-04-09 12:40:00,15.26,15.27,15.22,15.24,254783.0,15.26,15.27,15.22,15.24,254783.0
2024-04-09 12:50:00,15.24,15.24,15.2,15.23,256830.0,15.24,15.24,15.2,15.23,256830.0
2024-04-09 13:00:00,15.23,15.28,15.22,15.27,554967.0,15.23,15.28,15.22,15.27,554967.0
2024-04-09 13:10:00,15.27,15.28,15.25,15.27,200950.0,15.27,15.28,15.25,15.27,200950.0
2024-04-09 13:20:00,15.28,15.33,15.27,15.32,334971.0,15.28,15.33,15.27,15.32,334971.0
2024-04-09 13:30:00,15.32,15.38,15.31,15.38,337567.0,15.32,15.38,15.31,15.38,337567.0
2024-04-09 13:40:00,15.38,15.38,15.32,15.33,226769.0,15.38,15.38,15.32,15.33,226769.0
2024-04-09 13:50:00,15.34,15.36,15.32,15.34,272929.0,15.34,15.36,15.32,15.34,272929.0
2024-04-09 14:00:00,15.33,15.33,15.28,15.32,346509.0,15.33,15.33,15.28,15.32,346509.0
2024-04-09 14:10:00,15.32,15.35,15.32,15.33,204495.0,15.32,15.35,15.32,15.33,204495.0
2024-04-09 14:20:00,15.33,15.34,15.3,15.33,321323.0,15.33,15.34,15.3,15.33,321323.0
2024-04-09 14:30:00,15.33,15.35,15.31,15.32,213616.0,15.33,15.35,15.31,15.32,213616.0
2024-04-09 14:40:00,15.31,15.33,15.3,15.31,180920.0,15.31,15.33,15.3,15.31,180920.0
2024-04-09 14:50:00,15.31,15.32,15.29,15.32,193704.0,15.31,15.32,15.29,15.32,193704.0
2024-04-09 15:00:00,15.31,15.32,15.28,15.29,260814.0,15.31,15.32,15.28,15.29,260814.0
2024-04-09 15:10:00,15.29,15.36,15.28,15.36,303511.0,15.29,15.36,15.28,15.36,303511.0
2024-04-09 15:20:00,15.35,15.44,15.35,15.44,590645.0,15.35,15.44,15.35,15.44,590645.0
2024-04-09 15:30:00,15.44,15.46,15.4,15.41,551931.0,15.44,15.46,15.4,15.41,551931.0
2024-04-09 15:40:00,15.42,15.47,15.4,15.45,823403.0,15.42,15.47,15.4,15.45,823403.0
2024-04-09 15:50:00,15.45,15.51,15.41,15.5,2433521.0,15.45,15.51,15.41,15.5,2433521.0
2024-04-10 09:30:00,15.15,15.25,15.08,15.15,1622384.0,15.15,15.25,15.08,15.15,1622384.0
2024-04-10 09:40:00,15.14,15.18,15.03,15.03,762706.0,15.14,15.18,15.03,15.03,762706.0
2024-04-10 09:50:00,15.03,15.18,15.03,15.18,611095.0,15.03,15.18,15.03,15.18,611095.0
2024-04-10 10:00:00,15.18,15.24,15.15,15.2,557424.0,15.18,15.24,15.15,15.2,557424.0
2024-04-10 10:10:00,15.2,15.22,15.13,15.19,333377.0,15.2,15.22,15.13,15.19,333377.0
2024-04-10 10:20:00,15.19,15.25,15.18,15.21,508669.0,15.19,15.25,15.18,15.21,508669.0
2024-04-10 10:30:00,15.22,15.23,15.18,15.21,399708.0,15.22,15.23,15.18,15.21,399708.0
2024-04-10 10:40:00,15.21,15.23,15.17,15.19,355422.0,15.21,15.23,15.17,15.19,355422.0
2024-04-10 10:50:00,15.19,15.29,15.19,15.27,1192510.0,15.19,15.29,15.19,15.27,1192510.0
2024-04-10 11:00:00,15.27,15.34,15.25,15.32,481218.0,15.27,15.34,15.25,15.32,481218.0
2024-04-10 11:10:00,15.33,15.33,15.26,15.26,311469.0,15.33,15.33,15.26,15.26,311469.0
2024-04-10 11:20:00,15.26,15.3,15.24,15.29,370292.0,15.26,15.3,15.24,15.29,370292.0
2024-04-10 11:30:00,15.3,15.31,15.22,15.22,601756.0,15.3,15.31,15.22,15.22,601756.0
2024-04-10 11:40:00,15.23,15.25,15.2,15.24,342476.0,15.23,15.25,15.2,15.24,342476.0
2024-04-10 11:50:00,15.24,15.25,15.21,15.24,232997.0,15.24,15.25,15.21,15.24,232997.0
2024-04-10 12:00:00,15.24,15.25,15.21,15.25,344156.0,15.24,15.25,15.21,15.25,344156.0
2024-04-10 12:10:00,15.24,15.26,15.23,15.24,162169.0,15.24,15.26,15.23,15.24,162169.0
2024-04-10 12:20:00,15.24,15.26,15.22,15.24,234974.0,15.24,15.26,15.22,15.24,234974.0
2024-04-10 12:30:00,15.24,15.27,15.24,15.27,180908.0,15.24,15.27,15.24,15.27,180908.0
2024-04-10 12:40:00,15.26,15.29,15.24,15.26,175196.0,15.26,15.29,15.24,15.26,175196.0
2024-04-10 12:50:00,15.25,15.31,15.24,15.29,198897.0,15.25,15.31,15.24,15.29,198897.0
2024-04-10 13:00:00,15.29,15.3,15.18,15.19,382407.0,15.29,15.3,15.18,15.19,382407.0
2024-04-10 13:10:00,15.18,15.23,15.16,15.22,323502.0,15.18,15.23,15.16,15.22,323502.0
2024-04-10 13:20:00,15.21,15.28,15.21,15.21,570393.0,15.21,15.28,15.21,15.21,570393.0
2024-04-10 13:30:00,15.21,15.23,15.01,15.02,1266851.0,15.21,15.23,15.01,15.02,1266851.0
2024-04-10 13:40:00,15.02,15.04,14.95,14.97,2181402.0,15.02,15.04,14.95,14.97,2181402.0
2024-04-10 13:50:00,14.97,15.01,14.93,15.0,930558.0,14.97,15.01,14.93,15.0,930558.0
2024-04-10 14:00:00,15.0,15.03,14.96,14.98,1446970.0,15.0,15.03,14.96,14.98,1446970.0
2024-04-10 14:10:00,14.98,14.98,14.91,14.93,826327.0,14.98,14.98,14.91,14.93,826327.0
2024-04-10 14:20:00,14.93,14.95,14.82,14.84,1436651.0,14.93,14.95,14.82,14.84,1436651.0
2024-04-10 14:30:00,14.84,14.9,14.8,14.9,803323.0,14.84,14.9,14.8,14.9,803323.0
2024-04-10 14:40:00,14.9,14.91,14.84,14.85,881493.0,14.9,14.91,14.84,14.85,881493.0
2024-04-10 14:50:00,14.85,14.88,14.82,14.83,440884.0,14.85,14.88,14.82,14.83,440884.0
2024-04-10 15:00:00,14.82,14.85,14.79,14.85,956933.0,14.82,14.85,14.79,14.85,956933.0
2024-04-10 15:10:00,14.85,14.93,14.84,14.92,800516.0,14.85,14.93,14.84,14.92,800516.0
2024-04-10 15:20:00,14.92,14.95,14.9,14.91,631440.0,14.92,14.95,14.9,14.91,631440.0
2024-04-10 15:30:00,14.9,14.92,14.89,14.9,624629.0,14.9,14.92,14.89,14.9,624629.0
2024-04-10 15:40:00,14.9,14.96,14.88,14.95,1755852.0,14.9,14.96,14.88,14.95,1755852.0
2024-04-10 15:50:00,14.94,14.96,14.92,14.94,2172689.0,14.94,14.96,14.92,14.94,2172689.0
2024-04-11 09:30:00,14.88,14.92,14.73,14.85,1590161.0,14.88,14.92,14.73,14.85,1590161.0
2024-04-11 09:40:00,14.84,14.86,14.75,14.78,773952.0,14.84,14.86,14.75,14.78,773952.0
2024-04-11 09:50:00,14.78,14.86,14.75,14.82,469180.0,14.78,14.86,14.75,14.82,469180.0
2024-04-11 10:00:00,14.82,14.83,14.75,14.77,664077.0,14.82,14.83,14.75,14.77,664077.0
2024-04-11 10:10:00,14.77,14.78,14.67,14.68,1194979.0,14.77,14.78,14.67,14.68,1194979.0
2024-04-11 10:20:00,14.68,14.7,14.59,14.6,1333883.0,14.68,14.7,14.59,14.6,1333883.0
2024-04-11 10:30:00,14.6,14.73,14.59,14.73,708513.0,14.6,14.73,14.59,14.73,708513.0
2024-04-11 10:40:00,14.73,14.76,14.69,14.74,670056.0,14.73,14.76,14.69,14.74,670056.0
2024-04-11 10:50:00,14.74,14.75,14.67,14.68,692774.0,14.74,14.75,14.67,14.68,692774.0
2024-04-11 11:00:00,14.68,14.74,14.67,14.71,427937.0,14.68,14.74,14.67,14.71,427937.0
2024-04-11 11:10:00,14.7,14.79,14.7,14.79,248128.0,14.7,14.79,14.7,14.79,248128.0
2024-04-11 11:20:00,14.78,14.83,14.77,14.8,828787.0,14.78,14.83,14.77,14.8,828787.0
2024-04-11 11:30:00,14.81,14.84,14.78,14.83,304590.0,14.81,14.84,14.78,14.83,304590.0
2024-04-11 11:40:00,14.82,14.86,14.82,14.84,508796.0,14.82,14.86,14.82,14.84,508796.0
2024-04-11 11:50:00,14.84,14.87,14.83,14.84,420026.0,14.84,14.87,14.83,14.84,420026.0
2024-04-11 12:00:00,14.84,14.86,14.78,14.81,416129.0,14.84,14.86,14.78,14.81,416129.0
2024-04-11 12:10:00,14.8,14.85,14.8,14.84,239115.0,14.8,14.85,14.8,14.84,239115.0
2024-04-11 12:20:00,14.84,14.87,14.83,14.83,336522.0,14.84,14.87,14.83,14.83,336522.0
2024-04-11 12:30:00,14.84,14.86,14.83,14.84,188349.0,14.84,14.86,14.83,14.84,188349.0
2024-04-11 12:40:00,14.85,14.86,14.84,14.86,221090.0,14.85,14.86,14.84,14.86,221090.0
2024-04-11 12:50:00,14.86,14.88,14.84,14.86,148815.0,14.86,14.88,14.84,14.86,148815.0
2024-04-11 13:00:00,14.86,14.92,14.83,14.89,567878.0,14.86,14.92,14.83,14.89,567878.0
2024-04-11 13:10:00,14.9,14.93,14.87,14.93,486013.0,14.9,14.93,14.87,14.93,486013.0
2024-04-11 13:20:00,14.93,14.95,14.9,14.9,490980.0,14.93,14.95,14.9,14.9,490980.0
2024-04-11 13:30:00,14.91,14.94,14.89,14.93,599654.0,14.91,14.94,14.89,14.93,599654.0
2024-04-11 13:40:00,14.93,14.94,14.85,14.88,764313.0,14.93,14.94,14.85,14.88,764313.0
2024-04-11 13:50:00,14.88,14.89,14.83,14.85,414086.0,14.88,14.89,14.83,14.85,414086.0
2024-04-11 14:00:00,14.85,14.92,14.84,14.9,419352.0,14.85,14.92,14.84,14.9,419352.0
2024-04-11 14:10:00,14.9,14.91,14.86,14.89,278560.0,14.9,14.91,14.86,14.89,278560.0
2024-04-11 14:20:00,14.89,14.92,14.88,14.9,250098.0,14.89,14.92,14.88,14.9,250098.0
2024-04-11 14:30:00,14.9,14.93,14.88,14.92,328535.0,14.9,14.93,14.88,14.92,328535.0
2024-04-11 14:40:00,14.92,14.93,14.9,14.91,216842.0,14.92,14.93,14.9,14.91,216842.0
2024-04-11 14:50:00,14.91,14.92,14.88,14.9,320326.0,14.91,14.92,14.88,14.9,320326.0
2024-04-11 15:00:00,14.9,14.92,14.9,14.91,170128.0,14.9,14.92,14.9,14.91,170128.0
2024-04-11 15:10:00,14.92,14.95,14.9,14.95,274967.0,14.92,14.95,14.9,14.95,274967.0
2024-04-11 15:20:00,14.95,14.97,14.93,14.96,515459.0,14.95,14.97,14.93,14.96,515459.0
2024-04-11 15:30:00,14.96,14.99,14.95,14.96,532491.0,14.96,14.99,14.95,14.96,532491.0
2024-04-11 15:40:00,14.97,15.03,14.96,15.0,803311.0,14.97,15.03,14.96,15.0,803311.0
2024-04-11 15:50:00,14.99,15.0,14.96,14.97,2186007.0,14.99,15.0,14.96,14.97,2186007.0
2024-04-12 09:30:00,14.71,14.74,14.54,14.59,1746853.0,14.71,14.74,14.54,14.59,1746853.0
2024-04-12 09:40:00,14.58,14.66,14.56,14.64,863083.0,14.58,14.66,14.56,14.64,863083.0
2024-04-12 09:50:00,14.63,14.65,14.52,14.65,1046657.0,14.63,14.65,14.52,14.65,1046657.0
2024-04-12 10:00:00,14.65,14.65,14.49,14.52,1136122.0,14.65,14.65,14.49,14.52,1136122.0
2024-04-12 10:10:00,14.51,14.55,14.48,14.52,668071.0,14.51,14.55,14.48,14.52,668071.0
2024-04-12 10:20:00,14.52,14.6,14.51,14.54,636673.0,14.52,14.6,14.51,14.54,636673.0
2024-04-12 10:30:00,14.54,14.56,14.48,14.48,759075.0,14.54,14.56,14.48,14.48,759075.0
2024-04-12 10:40:00,14.49,14.49,14.42,14.46,1257302.0,14.49,14.49,14.42,14.46,1257302.0
2024-04-12 10:50:00,14.46,14.48,14.4,14.43,936794.0,14.46,14.48,14.4,14.43,936794.0
2024-04-12 11:00:00,14.43,14.45,14.37,14.39,747867.0,14.43,14.45,14.37,14.39,747867.0
2024-04-12 11:10:00,14.4,14.4,14.35,14.37,812775.0,14.4,14.4,14.35,14.37,812775.0
2024-04-12 11:20:00,14.37,14.4,14.36,14.38,525628.0,14.37,14.4,14.36,14.38,525628.0
2024-04-12 11:30:00,14.37,14.41,14.35,14.39,1028071.0,14.37,14.41,14.35,14.39,1028071.0
2024-04-12 11:40:00,14.38,14.49,14.38,14.45,652447.0,14.38,14.49,14.38,14.45,652447.0
2024-04-12 11:50:00,14.45,14.52,14.44,14.48,899578.0,14.45,14.52,14.44,14.48,899578.0
2024-04-12 12:00:00,14.48,14.49,14.45,14.48,630956.0,14.48,14.49,14.45,14.48,630956.0
2024-04-12 12:10:00,14.48,14.48,14.41,14.42,344374.0,14.48,14.48,14.41,14.42,344374.0
2024-04-12 12:20:00,14.41,14.48,14.41,14.46,315992.0,14.41,14.48,14.41,14.46,315992.0
2024-04-12 12:30:00,14.46,14.48,14.43,14.46,389620.0,14.46,14.48,14.43,14.46,389620.0
2024-04-12 12:40:00,14.45,14.46,14.43,14.45,357031.0,14.45,14.46,14.43,14.45,357031.0
2024-04-12 12:50:00,14.44,14.46,14.41,14.41,231157.0,14.44,14.46,14.41,14.41,231157.0
2024-04-12 13:00:00,14.42,14.42,14.36,14.36,464139.0,14.42,14.42,14.36,14.36,464139.0
2024-04-12 13:10:00,14.37,14.4,14.36,14.37,385589.0,14.37,14.4,14.36,14.37,385589.0
2024-04-12 13:20:00,14.37,14.38,14.35,14.36,516764.0,14.37,14.38,14.35,14.36,516764.0
2024-04-12 13:30:00,14.36,14.36,14.23,14.25,1606551.0,14.36,14.36,14.23,14.25,1606551.0
2024-04-12 13:40:00,14.25,14.3,14.24,14.27,904213.0,14.25,14.3,14.24,14.27,904213.0
2024-04-12 13:50:00,14.28,14.34,14.27,14.33,324328.0,14.28,14.34,14.27,14.33,324328.0
2024-04-12 14:00:00,14.33,14.37,14.27,14.36,424113.0,14.33,14.37,14.27,14.36,424113.0
2024-04-12 14:10:00,14.36,14.36,14.31,14.32,363692.0,14.36,14.36,14.31,14.32,363692.0
2024-04-12 14:20:00,14.32,14.33,14.3,14.33,190155.0,14.32,14.33,14.3,14.33,190155.0
2024-04-12 14:30:00,14.32,14.33,14.28,14.3,485334.0,14.32,14.33,14.28,14.3,485334.0
2024-04-12 14:40:00,14.3,14.36,14.29,14.3,458559.0,14.3,14.36,14.29,14.3,458559.0
2024-04-12 14:50:00,14.3,14.33,14.3,14.3,267385.0,14.3,14.33,14.3,14.3,267385.0
2024-04-12 15:00:00,14.3,14.31,14.27,14.29,333493.0,14.3,14.31,14.27,14.29,333493.0
2024-04-12 15:10:00,14.3,14.31,14.27,14.29,362779.0,14.3,14.31,14.27,14.29,362779.0
2024-04-12 15:20:00,14.29,14.34,14.28,14.29,636522.0,14.29,14.34,14.28,14.29,636522.0
2024-04-12 15:30:00,14.29,14.3,14.25,14.29,917333.0,14.29,14.3,14.25,14.29,917333.0
2024-04-12 15:40:00,14.29,14.37,14.28,14.34,1000180.0,14.29,14.37,14.28,14.34,1000180.0
2024-04-12 15:50:00,14.33,14.39,14.33,14.38,2887332.0,14.33,14.39,14.33,14.38,2887332.0
2024-04-15 09:30:00,14.66,14.76,14.54,14.65,1706155.0,14.66,14.76,14.54,14.65,1706155.0
2024-04-15 09:40:00,14.64,14.66,14.48,14.53,585592.0,14.64,14.66,14.48,14.53,585592.0
2024-04-15 09:50:00,14.53,14.58,14.51,14.52,477722.0,14.53,14.58,14.51,14.52,477722.0
2024-04-15 10:00:00,14.52,14.55,14.44,14.44,608253.0,14.52,14.55,14.44,14.44,608253.0
2024-04-15 10:10:00,14.44,14.51,14.43,14.47,573449.0,14.44,14.51,14.43,14.47,573449.0
2024-04-15 10:20:00,14.46,14.47,14.36,14.38,627397.0,14.46,14.47,14.36,14.38,627397.0
2024-04-15 10:30:00,14.38,14.44,14.34,14.34,608330.0,14.38,14.44,14.34,14.34,608330.0
2024-04-15 10:40:00,14.34,14.38,14.3,14.33,523936.0,14.34,14.38,14.3,14.33,523936.0
2024-04-15 10:50:00,14.33,14.34,14.26,14.28,489668.0,14.33,14.34,14.26,14.28,489668.0
2024-04-15 11:00:00,14.28,14.28,14.23,14.25,625922.0,14.28,14.28,14.23,14.25,625922.0
2024-04-15 11:10:00,14.26,14.32,14.25,14.3,557588.0,14.26,14.32,14.25,14.3,557588.0
2024-04-15 11:20:00,14.29,14.33,14.28,14.32,406548.0,14.29,14.33,14.28,14.32,406548.0
2024-04-15 11:30:00,14.33,14.34,14.28,14.28,444333.0,14.33,14.34,14.28,14.28,444333.0
2024-04-15 11:40:00,14.29,14.3,14.27,14.29,274540.0,14.29,14.3,14.27,14.29,274540.0
2024-04-15 11:50:00,14.29,14.33,14.28,14.33,327795.0,14.29,14.33,14.28,14.33,327795.0
2024-04-15 12:00:00,14.33,14.35,14.32,14.32,382965.0,14.33,14.35,14.32,14.32,382965.0
2024-04-15 12:10:00,14.33,14.36,14.29,14.29,275978.0,14.33,14.36,14.29,14.29,275978.0
2024-04-15 12:20:00,14.3,14.31,14.23,14.29,562035.0,14.3,14.31,14.23,14.29,562035.0
2024-04-15 12:30:00,14.28,14.28,14.24,14.26,375146.0,14.28,14.28,14.24,14.26,375146.0
2024-04-15 12:40:00,14.26,14.27,14.23,14.25,213849.0,14.26,14.27,14.23,14.25,213849.0
2024-04-15 12:50:00,14.25,14.26,14.22,14.22,266777.0,14.25,14.26,14.22,14.22,266777.0
2024-04-15 13:00:00,14.22,14.26,14.2,14.25,455725.0,14.22,14.26,14.2,14.25,455725.0
2024-04-15 13:10:00,14.25,14.25,14.21,14.21,337711.0,14.25,14.25,14.21,14.21,337711.0
2024-04-15 13:20:00,14.21,14.22,14.13,14.13,537800.0,14.21,14.22,14.13,14.13,537800.0
2024-04-15 13:30:00,14.14,14.17,14.1,14.11,651335.0,14.14,14.17,14.1,14.11,651335.0
2024-04-15 13:40:00,14.1,14.14,14.08,14.1,622486.0,14.1,14.14,14.08,14.1,622486.0
2024-04-15 13:50:00,14.1,14.17,14.08,14.17,418113.0,14.1,14.17,14.08,14.17,418113.0
2024-04-15 14:00:00,14.17,14.17,14.12,14.14,450243.0,14.17,14.17,14.12,14.14,450243.0
2024-04-15 14:10:00,14.14,14.14,14.09,14.1,561913.0,14.14,14.14,14.09,14.1,561913.0
2024-04-15 14:20:00,14.1,14.11,14.04,14.04,628232.0,14.1,14.11,14.04,14.04,628232.0
2024-04-15 14:30:00,14.04,14.11,14.04,14.1,672972.0,14.04,14.11,14.04,14.1,672972.0
2024-04-15 14:40:00,14.1,14.11,14.04,14.05,678367.0,14.1,14.11,14.04,14.05,678367.0
2024-04-15 14:50:00,14.06,14.09,14.04,14.07,675559.0,14.06,14.09,14.04,14.07,675559.0
2024-04-15 15:00:00,14.06,14.07,13.98,14.0,1421790.0,14.06,14.07,13.98,14.0,1421790.0
2024-04-15 15:10:00,14.0,14.05,13.96,13.98,1093627.0,14.0,14.05,13.96,13.98,1093627.0
2024-04-15 15:20:00,13.98,14.04,13.97,14.02,625117.0,13.98,14.04,13.97,14.02,625117.0
2024-04-15 15:30:00,14.02,14.03,13.97,13.98,1000689.0,14.02,14.03,13.97,13.98,1000689.0
2024-04-15 15:40:00,13.99,13.99,13.92,13.98,1444135.0,13.99,13.99,13.92,13.98,1444135.0
2024-04-15 15:50:00,13.98,14.07,13.97,14.06,3060089.0,13.98,14.07,13.97,14.06,3060089.0
2024-04-16 09:30:00,14.02,14.08,13.89,13.9,1069239.0,14.02,14.08,13.89,13.9,1069239.0
2024-04-16 09:40:00,13.9,13.93,13.79,13.86,1287928.0,13.9,13.93,13.79,13.86,1287928.0
2024-04-16 09:50:00,13.86,13.9,13.82,13.89,925681.0,13.86,13.9,13.82,13.89,925681.0
2024-04-16 10:00:00,13.88,13.91,13.85,13.87,1176168.0,13.88,13.91,13.85,13.87,1176168.0
2024-04-16 10:10:00,13.87,14.0,13.86,13.99,1052776.0,13.87,14.0,13.86,13.99,1052776.0
2024-04-16 10:20:00,13.99,14.0,13.92,13.93,468686.0,13.99,14.0,13.92,13.93,468686.0
2024-04-16 10:30:00,13.92,13.94,13.85,13.86,790665.0,13.92,13.94,13.85,13.86,790665.0
2024-04-16 10:40:00,13.87,13.91,13.86,13.88,619154.0,13.87,13.91,13.86,13.88,619154.0
2024-04-16 10:50:00,13.89,13.89,13.82,13.84,631392.0,13.89,13.89,13.82,13.84,631392.0
2024-04-16 11:00:00,13.85,13.88,13.81,13.88,577693.0,13.85,13.88,13.81,13.88,577693.0
2024-04-16 11:10:00,13.88,13.92,13.86,13.9,628272.0,13.88,13.92,13.86,13.9,628272.0
2024-04-16 11:20:00,13.89,13.96,13.89,13.93,474152.0,13.89,13.96,13.89,13.93,474152.0
2024-04-16 11:30:00,13.93,13.95,13.87,13.89,903213.0,13.93,13.95,13.87,13.89,903213.0
2024-04-16 11:40:00,13.88,13.98,13.88,13.96,788129.0,13.88,13.98,13.88,13.96,788129.0
2024-04-16 11:50:00,13.97,14.02,13.96,13.98,632855.0,13.97,14.02,13.96,13.98,632855.0
2024-04-16 12:00:00,13.98,14.0,13.94,13.99,576021.0,13.98,14.0,13.94,13.99,576021.0
2024-04-16 12:10:00,13.99,14.04,13.97,14.01,642711.0,13.99,14.04,13.97,14.01,642711.0
2024-04-16 12:20:00,14.0,14.04,13.99,14.03,401213.0,14.0,14.04,13.99,14.03,401213.0
2024-04-16 12:30:00,14.02,14.05,13.99,13.99,438262.0,14.02,14.05,13.99,13.99,438262.0
2024-04-16 12:40:00,13.99,14.01,13.96,14.01,496089.0,13.99,14.01,13.96,14.01,496089.0
2024-04-16 12:50:00,14.01,14.03,13.99,14.0,385776.0,14.01,14.03,13.99,14.0,385776.0
2024-04-16 13:00:00,14.0,14.0,13.93,13.98,289306.0,14.0,14.0,13.93,13.98,289306.0
2024-04-16 13:10:00,13.99,14.03,13.96,14.01,269739.0,13.99,14.03,13.96,14.01,269739.0
2024-04-16 13:20:00,14.02,14.05,13.99,14.01,345663.0,14.02,14.05,13.99,14.01,345663.0
2024-04-16 13:30:00,14.01,14.02,13.89,13.97,513264.0,14.01,14.02,13.89,13.97,513264.0
2024-04-16 13:40:00,13.98,14.02,13.94,13.95,276010.0,13.98,14.02,13.94,13.95,276010.0
2024-04-16 13:50:00,13.95,13.98,13.91,13.98,292525.0,13.95,13.98,13.91,13.98,292525.0
2024-04-16 14:00:00,13.98,14.05,13.95,14.04,413983.0,13.98,14.05,13.95,14.04,413983.0
2024-04-16 14:10:00,14.04,14.05,13.92,13.94,421541.0,14.04,14.05,13.92,13.94,421541.0
2024-04-16 14:20:00,13.93,13.95,13.89,13.91,318370.0,13.93,13.95,13.89,13.91,318370.0
2024-04-16 14:30:00,13.9,13.97,13.89,13.96,417224.0,13.9,13.97,13.89,13.96,417224.0
2024-04-16 14:40:00,13.95,13.98,13.94,13.96,261093.0,13.95,13.98,13.94,13.96,261093.0
2024-04-16 14:50:00,13.96,14.01,13.95,14.0,358013.0,13.96,14.01,13.95,14.0,358013.0
2024-04-16 15:00:00,14.0,14.01,13.95,13.98,475553.0,14.0,14.01,13.95,13.98,475553.0
2024-04-16 15:10:00,13.98,14.01,13.97,14.01,337175.0,13.98,14.01,13.97,14.01,337175.0
2024-04-16 15:20:00,14.01,14.02,13.98,14.02,303178.0,14.01,14.02,13.98,14.02,303178.0
2024-04-16 15:30:00,14.01,14.01,13.91,13.94,520107.0,14.01,14.01,13.91,13.94,520107.0
2024-04-16 15:40:00,13.94,13.95,13.91,13.92,803621.0,13.94,13.95,13.91,13.92,803621.0
2024-04-16 15:50:00,13.92,13.94,13.88,13.89,1972239.0,13.92,13.94,13.88,13.89,1972239.0
2024-04-17 09:30:00,14.19,14.3,14.14,14.26,1249665.0,14.19,14.3,14.14,14.26,1249665.0
2024-04-17 09:40:00,14.27,14.28,14.14,14.21,936051.0,14.27,14.28,14.14,14.21,936051.0
2024-04-17 09:50:00,14.21,14.25,14.15,14.17,490393.0,14.21,14.25,14.15,14.17,490393.0
2024-04-17 10:00:00,14.17,14.17,14.07,14.1,551255.0,14.17,14.17,14.07,14.1,551255.0
2024-04-17 10:10:00,14.11,14.12,14.04,14.06,608135.0,14.11,14.12,14.04,14.06,608135.0
2024-04-17 10:20:00,14.07,14.1,14.01,14.08,431609.0,14.07,14.1,14.01,14.08,431609.0
2024-04-17 10:30:00,14.08,14.08,14.03,14.06,580328.0,14.08,14.08,14.03,14.06,580328.0
2024-04-17 10:40:00,14.06,14.14,14.05,14.12,704592.0,14.06,14.14,14.05,14.12,704592.0
2024-04-17 10:50:00,14.12,14.15,14.06,14.12,702390.0,14.12,14.15,14.06,14.12,702390.0
2024-04-17 11:00:00,14.13,14.17,14.07,14.08,507327.0,14.13,14.17,14.07,14.08,507327.0
2024-04-17 11:10:00,14.08,14.09,14.05,14.05,296566.0,14.08,14.09,14.05,14.05,296566.0
2024-04-17 11:20:00,14.06,14.13,14.05,14.09,582567.0,14.06,14.13,14.05,14.09,582567.0
2024-04-17 11:30:00,14.09,14.11,14.01,14.11,621911.0,14.09,14.11,14.01,14.11,621911.0
2024-04-17 11:40:00,14.11,14.13,14.09,14.11,334350.0,14.11,14.13,14.09,14.11,334350.0
2024-04-17 11:50:00,14.11,14.17,14.1,14.12,435845.0,14.11,14.17,14.1,14.12,435845.0
2024-04-17 12:00:00,14.12,14.14,14.08,14.14,244663.0,14.12,14.14,14.08,14.14,244663.0
2024-04-17 12:10:00,14.13,14.21,14.12,14.18,414635.0,14.13,14.21,14.12,14.18,414635.0
2024-04-17 12:20:00,14.18,14.19,14.08,14.11,367565.0,14.18,14.19,14.08,14.11,367565.0
2024-04-17 12:30:00,14.11,14.14,14.1,14.12,299487.0,14.11,14.14,14.1,14.12,299487.0
2024-04-17 12:40:00,14.12,14.13,14.05,14.09,254039.0,14.12,14.13,14.05,14.09,254039.0
2024-04-17 12:50:00,14.09,14.11,14.06,14.09,200921.0,14.09,14.11,14.06,14.09,200921.0
2024-04-17 13:00:00,14.09,14.11,14.07,14.07,207871.0,14.09,14.11,14.07,14.07,207871.0
2024-04-17 13:10:00,14.08,14.1,14.06,14.09,216377.0,14.08,14.1,14.06,14.09,216377.0
2024-04-17 13:20:00,14.09,14.17,14.08,14.16,321439.0,14.09,14.17,14.08,14.16,321439.0
2024-04-17 13:30:00,14.17,14.17,14.12,14.13,338256.0,14.17,14.17,14.12,14.13,338256.0
2024-04-17 13:40:00,14.13,14.15,14.11,14.14,276889.0,14.13,14.15,14.11,14.14,276889.0
2024-04-17 13:50:00,14.14,14.21,14.13,14.19,340796.0,14.14,14.21,14.13,14.19,340796.0
2024-04-17 14:00:00,14.19,14.2,14.16,14.18,427093.0,14.19,14.2,14.16,14.18,427093.0
2024-04-17 14:10:00,14.17,14.18,14.13,14.14,307033.0,14.17,14.18,14.13,14.14,307033.0
2024-04-17 14:20:00,14.14,14.15,14.11,14.13,311623.0,14.14,14.15,14.11,14.13,311623.0
2024-04-17 14:30:00,14.13,14.15,14.12,14.13,180286.0,14.13,14.15,14.12,14.13,180286.0
2024-04-17 14:40:00,14.13,14.23,14.13,14.2,384202.0,14.13,14.23,14.13,14.2,384202.0
2024-04-17 14:50:00,14.2,14.2,14.11,14.12,303986.0,14.2,14.2,14.11,14.12,303986.0
2024-04-17 15:00:00,14.12,14.12,14.09,14.11,299019.0,14.12,14.12,14.09,14.11,299019.0
2024-04-17 15:10:00,14.12,14.14,14.08,14.13,302864.0,14.12,14.14,14.08,14.13,302864.0
2024-04-17 15:20:00,14.12,14.13,14.1,14.12,242878.0,14.12,14.13,14.1,14.12,242878.0
2024-04-17 15:30:00,14.12,14.15,14.1,14.11,575374.0,14.12,14.15,14.1,14.11,575374.0
2024-04-17 15:40:00,14.11,14.16,14.09,14.15,712852.0,14.11,14.16,14.09,14.15,712852.0
2024-04-17 15:50:00,14.14,14.16,14.1,14.13,1584071.0,14.14,14.16,14.1,14.13,1584071.0
2024-04-18 09:30:00,14.21,14.38,14.16,14.22,1154256.0,14.21,14.38,14.16,14.22,1154256.0
2024-04-18 09:40:00,14.21,14.29,14.18,14.25,777018.0,14.21,14.29,14.18,14.25,777018.0
2024-04-18 09:50:00,14.26,14.31,14.25,14.31,437694.0,14.26,14.31,14.25,14.31,437694.0
2024-04-18 10:00:00,14.31,14.35,14.24,14.31,782894.0,14.31,14.35,14.24,14.31,782894.0
2024-04-18 10:10:00,14.3,14.35,14.29,14.32,373967.0,14.3,14.35,14.29,14.32,373967.0
2024-04-18 10:20:00,14.32,14.36,14.31,14.34,496577.0,14.32,14.36,14.31,14.34,496577.0
2024-04-18 10:30:00,14.35,14.4,14.34,14.36,506503.0,14.35,14.4,14.34,14.36,506503.0
2024-04-18 10:40:00,14.36,14.43,14.35,14.39,678563.0,14.36,14.43,14.35,14.39,678563.0
2024-04-18 10:50:00,14.39,14.47,14.38,14.45,612743.0,14.39,14.47,14.38,14.45,612743.0
2024-04-18 11:00:00,14.45,14.52,14.45,14.5,597853.0,14.45,14.52,14.45,14.5,597853.0
2024-04-18 11:10:00,14.51,14.56,14.5,14.51,850770.0,14.51,14.56,14.5,14.51,850770.0
2024-04-18 11:20:00,14.51,14.53,14.44,14.45,626978.0,14.51,14.53,14.44,14.45,626978.0
2024-04-18 11:30:00,14.45,14.5,14.44,14.48,541722.0,14.45,14.5,14.44,14.48,541722.0
2024-04-18 11:40:00,14.48,14.49,14.45,14.46,333704.0,14.48,14.49,14.45,14.46,333704.0
2024-04-18 11:50:00,14.46,14.48,14.44,14.46,302843.0,14.46,14.48,14.44,14.46,302843.0
2024-04-18 12:00:00,14.46,14.48,14.44,14.45,317991.0,14.46,14.48,14.44,14.45,317991.0
2024-04-18 12:10:00,14.45,14.48,14.42,14.47,382154.0,14.45,14.48,14.42,14.47,382154.0
2024-04-18 12:20:00,14.48,14.53,14.46,14.52,364606.0,14.48,14.53,14.46,14.52,364606.0
2024-04-18 12:30:00,14.53,14.54,14.45,14.5,485677.0,14.53,14.54,14.45,14.5,485677.0
2024-04-18 12:40:00,14.51,14.51,14.43,14.44,314162.0,14.51,14.51,14.43,14.44,314162.0
2024-04-18 12:50:00,14.44,14.45,14.39,14.39,559450.0,14.44,14.45,14.39,14.39,559450.0
2024-04-18 13:00:00,14.4,14.45,14.4,14.44,278130.0,14.4,14.45,14.4,14.44,278130.0
2024-04-18 13:10:00,14.43,14.44,14.37,14.38,326949.0,14.43,14.44,14.37,14.38,326949.0
2024-04-18 13:20:00,14.39,14.4,14.34,14.4,726479.0,14.39,14.4,14.34,14.4,726479.0
2024-04-18 13:30:00,14.4,14.4,14.35,14.36,420704.0,14.4,14.4,14.35,14.36,420704.0
2024-04-18 13:40:00,14.37,14.38,14.32,14.32,310367.0,14.37,14.38,14.32,14.32,310367.0
2024-04-18 13:50:00,14.33,14.33,14.29,14.32,267612.0,14.33,14.33,14.29,14.32,267612.0
2024-04-18 14:00:00,14.32,14.32,14.27,14.29,231094.0,14.32,14.32,14.27,14.29,231094.0
2024-04-18 14:10:00,14.28,14.33,14.27,14.33,150528.0,14.28,14.33,14.27,14.33,150528.0
2024-04-18 14:20:00,14.33,14.34,14.28,14.29,247480.0,14.33,14.34,14.28,14.29,247480.0
2024-04-18 14:30:00,14.29,14.29,14.23,14.25,517470.0,14.29,14.29,14.23,14.25,517470.0
2024-04-18 14:40:00,14.25,14.29,14.24,14.28,238336.0,14.25,14.29,14.24,14.28,238336.0
2024-04-18 14:50:00,14.27,14.28,14.25,14.27,259189.0,14.27,14.28,14.25,14.27,259189.0
2024-04-18 15:00:00,14.27,14.31,14.26,14.29,280762.0,14.27,14.31,14.26,14.29,280762.0
2024-04-18 15:10:00,14.29,14.29,14.25,14.26,280081.0,14.29,14.29,14.25,14.26,280081.0
2024-04-18 15:20:00,14.26,14.28,14.22,14.27,311640.0,14.26,14.28,14.22,14.27,311640.0
2024-04-18 15:30:00,14.28,14.29,14.26,14.27,248467.0,14.28,14.29,14.26,14.27,248467.0
2024-04-18 15:40:00,14.27,14.29,14.25,14.28,600201.0,14.27,14.29,14.25,14.28,600201.0
2024-04-18 15:50:00,14.28,14.29,14.17,14.19,1941495.0,14.28,14.29,14.17,14.19,1941495.0
2024-04-19 09:30:00,14.1,14.23,14.09,14.21,1150043.0,14.1,14.23,14.09,14.21,1150043.0
2024-04-19 09:40:00,14.21,14.29,14.19,14.2,576340.0,14.21,14.29,14.19,14.2,576340.0
2024-04-19 09:50:00,14.2,14.25,14.18,14.21,402511.0,14.2,14.25,14.18,14.21,402511.0
2024-04-19 10:00:00,14.21,14.31,14.2,14.25,501824.0,14.21,14.31,14.2,14.25,501824.0
2024-04-19 10:10:00,14.25,14.25,14.17,14.21,639428.0,14.25,14.25,14.17,14.21,639428.0
2024-04-19 10:20:00,14.21,14.22,14.15,14.2,423101.0,14.21,14.22,14.15,14.2,423101.0
2024-04-19 10:30:00,14.2,14.23,14.16,14.16,340904.0,14.2,14.23,14.16,14.16,340904.0
2024-04-19 10:40:00,14.17,14.2,14.15,14.2,760580.0,14.17,14.2,14.15,14.2,760580.0
2024-04-19 10:50:00,14.2,14.25,14.15,14.16,553299.0,14.2,14.25,14.15,14.16,553299.0
2024-04-19 11:00:00,14.16,14.23,14.13,14.21,505642.0,14.16,14.23,14.13,14.21,505642.0
2024-04-19 11:10:00,14.21,14.24,14.19,14.21,326247.0,14.21,14.24,14.19,14.21,326247.0
2024-04-19 11:20:00,14.21,14.22,14.17,14.19,305661.0,14.21,14.22,14.17,14.19,305661.0
2024-04-19 11:30:00,14.19,14.22,14.17,14.22,409196.0,14.19,14.22,14.17,14.22,409196.0
2024-04-19 11:40:00,14.22,14.25,14.2,14.24,360074.0,14.22,14.25,14.2,14.24,360074.0
2024-04-19 11:50:00,14.24,14.25,14.17,14.19,388630.0,14.24,14.25,14.17,14.19,388630.0
2024-04-19 12:00:00,14.19,14.21,14.15,14.16,361846.0,14.19,14.21,14.15,14.16,361846.0
2024-04-19 12:10:00,14.16,14.16,14.08,14.1,674258.0,14.16,14.16,14.08,14.1,674258.0
2024-04-19 12:20:00,14.09,14.13,14.07,14.09,386763.0,14.09,14.13,14.07,14.09,386763.0
2024-04-19 12:30:00,14.1,14.13,14.07,14.08,362001.0,14.1,14.13,14.07,14.08,362001.0
2024-04-19 12:40:00,14.08,14.12,14.06,14.11,437318.0,14.08,14.12,14.06,14.11,437318.0
2024-04-19 12:50:00,14.11,14.18,14.1,14.17,455614.0,14.11,14.18,14.1,14.17,455614.0
2024-04-19 13:00:00,14.18,14.26,14.17,14.26,482150.0,14.18,14.26,14.17,14.26,482150.0
2024-04-19 13:10:00,14.26,14.27,14.2,14.24,575651.0,14.26,14.27,14.2,14.24,575651.0
2024-04-19 13:20:00,14.24,14.26,14.2,14.2,292190.0,14.24,14.26,14.2,14.2,292190.0
2024-04-19 13:30:00,14.21,14.23,14.19,14.2,2348406.0,14.21,14.23,14.19,14.2,2348406.0
2024-04-19 13:40:00,14.2,14.21,14.17,14.21,289140.0,14.2,14.21,14.17,14.21,289140.0
2024-04-19 13:50:00,14.21,14.24,14.14,14.16,525072.0,14.21,14.24,14.14,14.16,525072.0
2024-04-19 14:00:00,14.16,14.16,14.1,14.13,463474.0,14.16,14.16,14.1,14.13,463474.0
2024-04-19 14:10:00,14.13,14.15,14.11,14.14,316119.0,14.13,14.15,14.11,14.14,316119.0
2024-04-19 14:20:00,14.14,14.14,14.09,14.09,371584.0,14.14,14.14,14.09,14.09,371584.0
2024-04-19 14:30:00,14.09,14.11,14.07,14.08,471101.0,14.09,14.11,14.07,14.08,471101.0
2024-04-19 14:40:00,14.07,14.09,14.05,14.08,1579706.0,14.07,14.09,14.05,14.08,1579706.0
2024-04-19 14:50:00,14.08,14.1,14.06,14.09,1544214.0,14.08,14.1,14.06,14.09,1544214.0
2024-04-19 15:00:00,14.08,14.11,14.07,14.1,549131.0,14.08,14.11,14.07,14.1,549131.0
2024-04-19 15:10:00,14.11,14.16,14.1,14.14,446360.0,14.11,14.16,14.1,14.14,446360.0
2024-04-19 15:20:00,14.14,14.15,14.1,14.12,486521.0,14.14,14.15,14.1,14.12,486521.0
2024-04-19 15:30:00,14.11,14.13,14.07,14.1,755445.0,14.11,14.13,14.07,14.1,755445.0
2024-04-19 15:40:00,14.1,14.1,14.05,14.08,914134.0,14.1,14.1,14.05,14.08,914134.0
2024-04-19 15:50:00,14.08,14.14,14.06,14.12,1827508.0,14.08,14.14,14.06,14.12,1827508.0
2024-04-22 09:30:00,14.35,14.41,14.18,14.21,1125010.0,14.35,14.41,14.18,14.21,1125010.0
2024-04-22 09:40:00,14.2,14.21,14.11,14.19,1191163.0,14.2,14.21,14.11,14.19,1191163.0
2024-04-22 09:50:00,14.2,14.23,14.15,14.2,854158.0,14.2,14.23,14.15,14.2,854158.0
2024-04-22 10:00:00,14.2,14.23,14.14,14.18,789618.0,14.2,14.23,14.14,14.18,789618.0
2024-04-22 10:10:00,14.18,14.25,14.17,14.25,890371.0,14.18,14.25,14.17,14.25,890371.0
2024-04-22 10:20:00,14.24,14.25,14.13,14.14,520769.0,14.24,14.25,14.13,14.14,520769.0
2024-04-22 10:30:00,14.15,14.23,14.14,14.23,616725.0,14.15,14.23,14.14,14.23,616725.0
2024-04-22 10:40:00,14.23,14.25,14.19,14.2,412313.0,14.23,14.25,14.19,14.2,412313.0
2024-04-22 10:50:00,14.2,14.2,14.16,14.19,300155.0,14.2,14.2,14.16,14.19,300155.0
2024-04-22 11:00:00,14.19,14.2,14.16,14.17,206002.0,14.19,14.2,14.16,14.17,206002.0
2024-04-22 11:10:00,14.17,14.17,14.09,14.1,776701.0,14.17,14.17,14.09,14.1,776701.0
2024-04-22 11:20:00,14.1,14.15,14.07,14.15,416241.0,14.1,14.15,14.07,14.15,416241.0
2024-04-22 11:30:00,14.14,14.18,14.14,14.15,301198.0,14.14,14.18,14.14,14.15,301198.0
2024-04-22 11:40:00,14.15,14.21,14.15,14.2,598542.0,14.15,14.21,14.15,14.2,598542.0
2024-04-22 11:50:00,14.2,14.22,14.18,14.22,282981.0,14.2,14.22,14.18,14.22,282981.0
2024-04-22 12:00:00,14.21,14.24,14.19,14.24,415208.0,14.21,14.24,14.19,14.24,415208.0
2024-04-22 12:10:00,14.24,14.28,14.23,14.27,358670.0,14.24,14.28,14.23,14.27,358670.0
2024-04-22 12:20:00,14.28,14.29,14.26,14.29,313788.0,14.28,14.29,14.26,14.29,313788.0
2024-04-22 12:30:00,14.29,14.29,14.25,14.26,253881.0,14.29,14.29,14.25,14.26,253881.0
2024-04-22 12:40:00,14.26,14.27,14.23,14.27,308796.0,14.26,14.27,14.23,14.27,308796.0
2024-04-22 12:50:00,14.27,14.28,14.22,14.24,373552.0,14.27,14.28,14.22,14.24,373552.0
2024-04-22 13:00:00,14.23,14.27,14.22,14.27,234121.0,14.23,14.27,14.22,14.27,234121.0
2024-04-22 13:10:00,14.27,14.3,14.24,14.25,292834.0,14.27,14.3,14.24,14.25,292834.0
2024-04-22 13:20:00,14.25,14.29,14.24,14.29,290986.0,14.25,14.29,14.24,14.29,290986.0
2024-04-22 13:30:00,14.29,14.34,14.28,14.34,365569.0,14.29,14.34,14.28,14.34,365569.0
2024-04-22 13:40:00,14.34,14.36,14.32,14.36,274445.0,14.34,14.36,14.32,14.36,274445.0
2024-04-22 13:50:00,14.36,14.4,14.35,14.37,435580.0,14.36,14.4,14.35,14.37,435580.0
2024-04-22 14:00:00,14.37,14.38,14.35,14.37,374536.0,14.37,14.38,14.35,14.37,374536.0
2024-04-22 14:10:00,14.36,14.38,14.36,14.37,266536.0,14.36,14.38,14.36,14.37,266536.0
2024-04-22 14:20:00,14.37,14.4,14.36,14.4,270351.0,14.37,14.4,14.36,14.4,270351.0
2024-04-22 14:30:00,14.4,14.41,14.36,14.37,800749.0,14.4,14.41,14.36,14.37,800749.0
2024-04-22 14:40:00,14.37,14.38,14.31,14.31,514750.0,14.37,14.38,14.31,14.31,514750.0
2024-04-22 14:50:00,14.32,14.36,14.31,14.35,337144.0,14.32,14.36,14.31,14.35,337144.0
2024-04-22 15:00:00,14.35,14.38,14.34,14.37,1176463.0,14.35,14.38,14.34,14.37,1176463.0
2024-04-22 15:10:00,14.37,14.38,14.35,14.36,260093.0,14.37,14.38,14.35,14.36,260093.0
2024-04-22 15:20:00,14.36,14.37,14.32,14.36,553240.0,14.36,14.37,14.32,14.36,553240.0
2024-04-22 15:30:00,14.36,14.37,14.33,14.34,890087.0,14.36,14.37,14.33,14.34,890087.0
2024-04-22 15:40:00,14.35,14.35,14.3,14.32,698590.0,14.35,14.35,14.3,14.32,698590.0
2024-04-22 15:50:00,14.31,14.31,14.27,14.29,1936992.0,14.31,14.31,14.27,14.29,1936992.0
2024-04-23 09:30:00,14.4,14.47,14.33,14.38,1378799.0,14.4,14.47,14.33,14.38,1378799.0
2024-04-23 09:40:00,14.37,14.44,14.34,14.42,712495.0,14.37,14.44,14.34,14.42,712495.0
2024-04-23 09:50:00,14.42,14.53,14.39,14.52,758042.0,14.42,14.53,14.39,14.52,758042.0
2024-04-23 10:00:00,14.53,14.59,14.46,14.51,894818.0,14.53,14.59,14.46,14.51,894818.0
2024-04-23 10:10:00,14.51,14.58,14.5,14.57,597221.0,14.51,14.58,14.5,14.57,597221.0
2024-04-23 10:20:00,14.56,14.63,14.55,14.62,839798.0,14.56,14.63,14.55,14.62,839798.0
2024-04-23 10:30:00,14.62,14.7,14.61,14.66,962764.0,14.62,14.7,14.61,14.66,962764.0
2024-04-23 10:40:00,14.66,14.75,14.64,14.75,903158.0,14.66,14.75,14.64,14.75,903158.0
2024-04-23 10:50:00,14.75,14.75,14.69,14.7,498498.0,14.75,14.75,14.69,14.7,498498.0
2024-04-23 11:00:00,14.7,14.75,14.66,14.75,628716.0,14.7,14.75,14.66,14.75,628716.0
2024-04-23 11:10:00,14.75,14.78,14.73,14.74,494346.0,14.75,14.78,14.73,14.74,494346.0
2024-04-23 11:20:00,14.74,14.82,14.74,14.79,606102.0,14.74,14.82,14.74,14.79,606102.0
2024-04-23 11:30:00,14.78,14.8,14.74,14.77,366651.0,14.78,14.8,14.74,14.77,366651.0
2024-04-23 11:40:00,14.77,14.81,14.75,14.81,287598.0,14.77,14.81,14.75,14.81,287598.0
2024-04-23 11:50:00,14.81,14.81,14.78,14.79,462260.0,14.81,14.81,14.78,14.79,462260.0
2024-04-23 12:00:00,14.8,14.8,14.77,14.79,205609.0,14.8,14.8,14.77,14.79,205609.0
2024-04-23 12:10:00,14.79,14.82,14.76,14.81,456886.0,14.79,14.82,14.76,14.81,456886.0
2024-04-23 12:20:00,14.81,14.84,14.8,14.82,319093.0,14.81,14.84,14.8,14.82,319093.0
2024-04-23 12:30:00,14.82,14.88,14.81,14.86,583904.0,14.82,14.88,14.81,14.86,583904.0
2024-04-23 12:40:00,14.87,14.88,14.84,14.88,281070.0,14.87,14.88,14.84,14.88,281070.0
2024-04-23 12:50:00,14.88,14.91,14.86,14.87,580249.0,14.88,14.91,14.86,14.87,580249.0
2024-04-23 13:00:00,14.87,14.92,14.85,14.91,292912.0,14.87,14.92,14.85,14.91,292912.0
2024-04-23 13:10:00,14.91,14.92,14.86,14.91,311041.0,14.91,14.92,14.86,14.91,311041.0
2024-04-23 13:20:00,14.92,14.92,14.88,14.9,346132.0,14.92,14.92,14.88,14.9,346132.0
2024-04-23 13:30:00,14.9,14.91,14.86,14.88,234807.0,14.9,14.91,14.86,14.88,234807.0
2024-04-23 13:40:00,14.88,14.91,14.87,14.87,190661.0,14.88,14.91,14.87,14.87,190661.0
2024-04-23 13:50:00,14.88,14.91,14.86,14.9,332370.0,14.88,14.91,14.86,14.9,332370.0
2024-04-23 14:00:00,14.9,14.9,14.87,14.88,266927.0,14.9,14.9,14.87,14.88,266927.0
2024-04-23 14:10:00,14.88,14.9,14.85,14.89,228236.0,14.88,14.9,14.85,14.89,228236.0
2024-04-23 14:20:00,14.89,14.92,14.88,14.92,244039.0,14.89,14.92,14.88,14.92,244039.0
2024-04-23 14:30:00,14.92,14.94,14.88,14.89,527487.0,14.92,14.94,14.88,14.89,527487.0
2024-04-23 14:40:00,14.89,14.93,14.89,14.9,446173.0,14.89,14.93,14.89,14.9,446173.0
2024-04-23 14:50:00,14.9,14.91,14.86,14.91,481800.0,14.9,14.91,14.86,14.91,481800.0
2024-04-23 15:00:00,14.91,14.92,14.88,14.91,365613.0,14.91,14.92,14.88,14.91,365613.0
2024-04-23 15:10:00,14.91,14.92,14.87,14.89,325054.0,14.91,14.92,14.87,14.89,325054.0
2024-04-23 15:20:00,14.88,14.91,14.88,14.91,276002.0,14.88,14.91,14.88,14.91,276002.0
2024-04-23 15:30:00,14.9,14.91,14.86,14.89,471370.0,14.9,14.91,14.86,14.89,471370.0
2024-04-23 15:40:00,14.88,14.9,14.88,14.9,582566.0,14.88,14.9,14.88,14.9,582566.0
2024-04-23 15:50:00,14.89,14.89,14.77,14.79,2511579.0,14.89,14.89,14.77,14.79,2511579.0
2024-04-24 09:30:00,14.83,14.98,14.78,14.91,1103996.0,14.83,14.98,14.78,14.91,1103996.0
2024-04-24 09:40:00,14.91,14.93,14.86,14.91,371725.0,14.91,14.93,14.86,14.91,371725.0
2024-04-24 09:50:00,14.91,14.93,14.81,14.83,465977.0,14.91,14.93,14.81,14.83,465977.0
2024-04-24 10:00:00,14.84,14.92,14.77,14.91,591187.0,14.84,14.92,14.77,14.91,591187.0
2024-04-24 10:10:00,14.9,14.91,14.85,14.89,496524.0,14.9,14.91,14.85,14.89,496524.0
2024-04-24 10:20:00,14.89,14.93,14.86,14.91,512452.0,14.89,14.93,14.86,14.91,512452.0
2024-04-24 10:30:00,14.92,14.92,14.87,14.9,465139.0,14.92,14.92,14.87,14.9,465139.0
2024-04-24 10:40:00,14.9,14.9,14.82,14.88,673397.0,14.9,14.9,14.82,14.88,673397.0
2024-04-24 10:50:00,14.88,14.93,14.87,14.91,595948.0,14.88,14.93,14.87,14.91,595948.0
2024-04-24 11:00:00,14.91,14.92,14.87,14.91,384958.0,14.91,14.92,14.87,14.91,384958.0
2024-04-24 11:10:00,14.91,14.94,14.89,14.93,530976.0,14.91,14.94,14.89,14.93,530976.0
2024-04-24 11:20:00,14.92,14.93,14.88,14.92,678498.0,14.92,14.93,14.88,14.92,678498.0
2024-04-24 11:30:00,14.92,14.96,14.89,14.96,567483.0,14.92,14.96,14.89,14.96,567483.0
2024-04-24 11:40:00,14.96,14.96,14.83,14.84,784697.0,14.96,14.96,14.83,14.84,784697.0
2024-04-24 11:50:00,14.84,14.88,14.79,14.85,790255.0,14.84,14.88,14.79,14.85,790255.0
2024-04-24 12:00:00,14.85,14.88,14.83,14.88,491220.0,14.85,14.88,14.83,14.88,491220.0
2024-04-24 12:10:00,14.87,14.88,14.83,14.87,391548.0,14.87,14.88,14.83,14.87,391548.0
2024-04-24 12:20:00,14.87,14.88,14.83,14.87,324120.0,14.87,14.88,14.83,14.87,324120.0
2024-04-24 12:30:00,14.87,14.87,14.83,14.87,257564.0,14.87,14.87,14.83,14.87,257564.0
2024-04-24 12:40:00,14.87,14.88,14.85,14.87,214655.0,14.87,14.88,14.85,14.87,214655.0
2024-04-24 12:50:00,14.87,14.91,14.85,14.91,524790.0,14.87,14.91,14.85,14.91,524790.0
2024-04-24 13:00:00,14.91,14.93,14.89,14.91,263284.0,14.91,14.93,14.89,14.91,263284.0
2024-04-24 13:10:00,14.91,14.93,14.9,14.92,208657.0,14.91,14.93,14.9,14.92,208657.0
2024-04-24 13:20:00,14.91,14.96,14.91,14.96,344890.0,14.91,14.96,14.91,14.96,344890.0
2024-04-24 13:30:00,14.96,14.97,14.94,14.96,406835.0,14.96,14.97,14.94,14.96,406835.0
2024-04-24 13:40:00,14.96,14.99,14.95,14.96,364424.0,14.96,14.99,14.95,14.96,364424.0
2024-04-24 13:50:00,14.96,14.97,14.94,14.94,245126.0,14.96,14.97,14.94,14.94,245126.0
2024-04-24 14:00:00,14.95,14.96,14.9,14.96,644856.0,14.95,14.96,14.9,14.96,644856.0
2024-04-24 14:10:00,14.96,14.96,14.91,14.92,289555.0,14.96,14.96,14.91,14.92,289555.0
2024-04-24 14:20:00,14.92,14.94,14.91,14.93,300765.0,14.92,14.94,14.91,14.93,300765.0
2024-04-24 14:30:00,14.92,14.94,14.89,14.94,322171.0,14.92,14.94,14.89,14.94,322171.0
2024-04-24 14:40:00,14.94,14.94,14.91,14.92,228286.0,14.94,14.94,14.91,14.92,228286.0
2024-04-24 14:50:00,14.92,14.92,14.87,14.88,273571.0,14.92,14.92,14.87,14.88,273571.0
2024-04-24 15:00:00,14.88,14.88,14.86,14.87,261066.0,14.88,14.88,14.86,14.87,261066.0
2024-04-24 15:10:00,14.88,14.89,14.86,14.89,230169.0,14.88,14.89,14.86,14.89,230169.0
2024-04-24 15:20:00,14.89,14.96,14.87,14.93,872825.0,14.89,14.96,14.87,14.93,872825.0
2024-04-24 15:30:00,14.93,14.98,14.92,14.98,862572.0,14.93,14.98,14.92,14.98,862572.0
2024-04-24 15:40:00,14.98,15.04,14.97,15.02,1264534.0,14.98,15.04,14.97,15.02,1264534.0
2024-04-24 15:50:00,15.02,15.05,14.98,15.01,2354586.0,15.02,15.05,14.98,15.01,2354586.0
2024-04-25 09:30:00,15.08,15.16,14.89,14.9,2416839.0,15.08,15.16,14.89,14.9,2416839.0
2024-04-25 09:40:00,14.9,15.0,14.89,14.96,899524.0,14.9,15.0,14.89,14.96,899524.0
2024-04-25 09:50:00,14.96,14.99,14.85,14.85,715345.0,14.96,14.99,14.85,14.85,715345.0
2024-04-25 10:00:00,14.86,14.93,14.8,14.91,794872.0,14.86,14.93,14.8,14.91,794872.0
2024-04-25 10:10:00,14.91,15.0,14.9,14.99,760140.0,14.91,15.0,14.9,14.99,760140.0
2024-04-25 10:20:00,14.99,15.08,14.97,15.04,748037.0,14.99,15.08,14.97,15.04,748037.0
2024-04-25 10:30:00,15.04,15.06,14.9,14.94,689939.0,15.04,15.06,14.9,14.94,689939.0
2024-04-25 10:40:00,14.94,14.96,14.86,14.96,803424.0,14.94,14.96,14.86,14.96,803424.0
2024-04-25 10:50:00,14.96,14.98,14.89,14.91,410722.0,14.96,14.98,14.89,14.91,410722.0
2024-04-25 11:00:00,14.92,14.99,14.9,14.97,400449.0,14.92,14.99,14.9,14.97,400449.0
2024-04-25 11:10:00,14.97,14.99,14.94,14.96,569045.0,14.97,14.99,14.94,14.96,569045.0
2024-04-25 11:20:00,14.95,15.06,14.94,15.04,594438.0,14.95,15.06,14.94,15.04,594438.0
2024-04-25 11:30:00,15.04,15.06,15.01,15.03,437631.0,15.04,15.06,15.01,15.03,437631.0
2024-04-25 11:40:00,15.04,15.04,14.99,15.02,814698.0,15.04,15.04,14.99,15.02,814698.0
2024-04-25 11:50:00,15.02,15.09,15.0,15.09,546016.0,15.02,15.09,15.0,15.09,546016.0
2024-04-25 12:00:00,15.08,15.12,15.0,15.01,512039.0,15.08,15.12,15.0,15.01,512039.0
2024-04-25 12:10:00,15.01,15.04,14.99,15.01,495302.0,15.01,15.04,14.99,15.01,495302.0
2024-04-25 12:20:00,15.02,15.05,15.01,15.04,446770.0,15.02,15.05,15.01,15.04,446770.0
2024-04-25 12:30:00,15.04,15.09,15.02,15.08,267384.0,15.04,15.09,15.02,15.08,267384.0
2024-04-25 12:40:00,15.09,15.09,15.05,15.06,353497.0,15.09,15.09,15.05,15.06,353497.0
2024-04-25 12:50:00,15.06,15.08,14.99,15.0,263100.0,15.06,15.08,14.99,15.0,263100.0
2024-04-25 13:00:00,15.01,15.03,14.95,14.99,447027.0,15.01,15.03,14.95,14.99,447027.0
2024-04-25 13:10:00,14.99,15.0,14.93,14.95,388012.0,14.99,15.0,14.93,14.95,388012.0
2024-04-25 13:20:00,14.95,15.0,14.94,14.99,254992.0,14.95,15.0,14.94,14.99,254992.0
2024-04-25 13:30:00,14.99,15.03,14.98,15.02,604353.0,14.99,15.03,14.98,15.02,604353.0
2024-04-25 13:40:00,15.02,15.04,14.98,15.03,533077.0,15.02,15.04,14.98,15.03,533077.0
2024-04-25 13:50:00,15.03,15.04,15.01,15.02,341669.0,15.03,15.04,15.01,15.02,341669.0
2024-04-25 14:00:00,15.03,15.05,14.99,15.03,357499.0,15.03,15.05,14.99,15.03,357499.0
2024-04-25 14:10:00,15.03,15.05,15.01,15.05,223699.0,15.03,15.05,15.01,15.05,223699.0
2024-04-25 14:20:00,15.04,15.06,15.0,15.0,312488.0,15.04,15.06,15.0,15.0,312488.0
2024-04-25 14:30:00,15.01,15.07,15.0,15.06,382987.0,15.01,15.07,15.0,15.06,382987.0
2024-04-25 14:40:00,15.07,15.13,15.04,15.13,1268045.0,15.07,15.13,15.04,15.13,1268045.0
2024-04-25 14:50:00,15.13,15.14,15.09,15.12,416401.0,15.13,15.14,15.09,15.12,416401.0
2024-04-25 15:00:00,15.12,15.16,15.09,15.16,417892.0,15.12,15.16,15.09,15.16,417892.0
2024-04-25 15:10:00,15.16,15.18,15.14,15.18,509121.0,15.16,15.18,15.14,15.18,509121.0
2024-04-25 15:20:00,15.18,15.19,15.12,15.13,682491.0,15.18,15.19,15.12,15.13,682491.0
2024-04-25 15:30:00,15.13,15.2,15.12,15.17,609675.0,15.13,15.2,15.12,15.17,609675.0
2024-04-25 15:40:00,15.17,15.18,15.12,15.14,837965.0,15.17,15.18,15.12,15.14,837965.0
2024-04-25 15:50:00,15.13,15.18,15.13,15.18,1800861.0,15.13,15.18,15.13,15.18,1800861.0
2024-04-26 09:30:00,15.18,15.2,15.04,15.17,1035220.0,15.18,15.2,15.04,15.17,1035220.0
2024-04-26 09:40:00,15.17,15.21,15.15,15.2,578451.0,15.17,15.21,15.15,15.2,578451.0
2024-04-26 09:50:00,15.2,15.23,15.13,15.15,633564.0,15.2,15.23,15.13,15.15,633564.0
2024-04-26 10:00:00,15.16,15.19,15.08,15.09,1111261.0,15.16,15.19,15.08,15.09,1111261.0
2024-04-26 10:10:00,15.08,15.11,15.01,15.04,664210.0,15.08,15.11,15.01,15.04,664210.0
2024-04-26 10:20:00,15.04,15.07,15.0,15.01,478069.0,15.04,15.07,15.0,15.01,478069.0
2024-04-26 10:30:00,15.01,15.05,14.98,15.0,606449.0,15.01,15.05,14.98,15.0,606449.0
2024-04-26 10:40:00,15.0,15.02,14.98,15.01,532021.0,15.0,15.02,14.98,15.01,532021.0
2024-04-26 10:50:00,15.01,15.01,14.92,14.93,476693.0,15.01,15.01,14.92,14.93,476693.0
2024-04-26 11:00:00,14.93,15.0,14.92,14.98,400807.0,14.93,15.0,14.92,14.98,400807.0
2024-04-26 11:10:00,14.98,14.99,14.93,14.99,464550.0,14.98,14.99,14.93,14.99,464550.0
2024-04-26 11:20:00,14.99,14.99,14.95,14.97,315492.0,14.99,14.99,14.95,14.97,315492.0
2024-04-26 11:30:00,14.96,14.97,14.92,14.96,374930.0,14.96,14.97,14.92,14.96,374930.0
2024-04-26 11:40:00,14.96,14.99,14.94,14.99,382499.0,14.96,14.99,14.94,14.99,382499.0
2024-04-26 11:50:00,14.99,14.99,14.94,14.99,288334.0,14.99,14.99,14.94,14.99,288334.0
2024-04-26 12:00:00,14.98,14.99,14.95,14.97,291413.0,14.98,14.99,14.95,14.97,291413.0
2024-04-26 12:10:00,14.96,14.99,14.96,14.97,126429.0,14.96,14.99,14.96,14.97,126429.0
2024-04-26 12:20:00,14.98,14.99,14.96,14.98,430908.0,14.98,14.99,14.96,14.98,430908.0
2024-04-26 12:30:00,14.99,14.99,14.95,14.97,261031.0,14.99,14.99,14.95,14.97,261031.0
2024-04-26 12:40:00,14.97,14.98,14.96,14.96,123638.0,14.97,14.98,14.96,14.96,123638.0
2024-04-26 12:50:00,14.97,14.97,14.93,14.94,248458.0,14.97,14.97,14.93,14.94,248458.0
2024-04-26 13:00:00,14.94,14.96,14.93,14.95,217418.0,14.94,14.96,14.93,14.95,217418.0
2024-04-26 13:10:00,14.95,14.98,14.94,14.98,214263.0,14.95,14.98,14.94,14.98,214263.0
2024-04-26 13:20:00,14.98,15.0,14.97,14.98,239247.0,14.98,15.0,14.97,14.98,239247.0
2024-04-26 13:30:00,14.98,14.98,14.95,14.95,118520.0,14.98,14.98,14.95,14.95,118520.0
2024-04-26 13:40:00,14.96,14.96,14.92,14.95,294171.0,14.96,14.96,14.92,14.95,294171.0
2024-04-26 13:50:00,14.95,14.95,14.92,14.93,192463.0,14.95,14.95,14.92,14.93,192463.0
2024-04-26 14:00:00,14.94,14.96,14.91,14.95,367098.0,14.94,14.96,14.91,14.95,367098.0
2024-04-26 14:10:00,14.95,14.97,14.94,14.96,168582.0,14.95,14.97,14.94,14.96,168582.0
2024-04-26 14:20:00,14.97,15.0,14.96,15.0,226242.0,14.97,15.0,14.96,15.0,226242.0
2024-04-26 14:30:00,15.0,15.04,14.99,15.03,307368.0,15.0,15.04,14.99,15.03,307368.0
2024-04-26 14:40:00,15.02,15.05,15.02,15.04,233700.0,15.02,15.05,15.02,15.04,233700.0
2024-04-26 14:50:00,15.04,15.05,15.02,15.03,347075.0,15.04,15.05,15.02,15.03,347075.0
2024-04-26 15:00:00,15.02,15.06,15.02,15.05,401565.0,15.02,15.06,15.02,15.05,401565.0
2024-04-26 15:10:00,15.05,15.06,15.02,15.04,215426.0,15.05,15.06,15.02,15.04,215426.0
2024-04-26 15:20:00,15.04,15.05,15.01,15.02,271284.0,15.04,15.05,15.01,15.02,271284.0
2024-04-26 15:30:00,15.02,15.05,15.01,15.04,296050.0,15.02,15.05,15.01,15.04,296050.0
2024-04-26 15:40:00,15.05,15.07,15.01,15.07,670726.0,15.05,15.07,15.01,15.07,670726.0
2024-04-26 15:50:00,15.07,15.12,15.05,15.08,2415643.0,15.07,15.12,15.05,15.08,2415643.0
2024-04-29 09:30:00,15.08,15.28,15.02,15.04,1599720.0,15.08,15.28,15.02,15.04,1599720.0
2024-04-29 09:40:00,15.04,15.05,14.87,14.92,1085217.0,15.04,15.05,14.87,14.92,1085217.0
2024-04-29 09:50:00,14.92,14.93,14.84,14.88,1009818.0,14.92,14.93,14.84,14.88,1009818.0
2024-04-29 10:00:00,14.88,14.96,14.88,14.92,552805.0,14.88,14.96,14.88,14.92,552805.0
2024-04-29 10:10:00,14.92,15.04,14.91,15.0,1177517.0,14.92,15.04,14.91,15.0,1177517.0
2024-04-29 10:20:00,15.0,15.05,15.0,15.02,599775.0,15.0,15.05,15.0,15.02,599775.0
2024-04-29 10:30:00,15.02,15.04,14.99,15.01,568939.0,15.02,15.04,14.99,15.01,568939.0
2024-04-29 10:40:00,15.02,15.05,14.99,15.0,315382.0,15.02,15.05,14.99,15.0,315382.0
2024-04-29 10:50:00,15.0,15.04,14.98,14.99,229241.0,15.0,15.04,14.98,14.99,229241.0
2024-04-29 11:00:00,14.99,15.02,14.97,14.99,206137.0,14.99,15.02,14.97,14.99,206137.0
2024-04-29 11:10:00,14.99,15.01,14.98,15.0,169752.0,14.99,15.01,14.98,15.0,169752.0
2024-04-29 11:20:00,15.0,15.04,14.98,15.03,214322.0,15.0,15.04,14.98,15.03,214322.0
2024-04-29 11:30:00,15.03,15.03,15.0,15.02,162471.0,15.03,15.03,15.0,15.02,162471.0
2024-04-29 11:40:00,15.02,15.02,14.97,15.01,152383.0,15.02,15.02,14.97,15.01,152383.0
2024-04-29 11:50:00,15.01,15.02,14.98,14.99,126988.0,15.01,15.02,14.98,14.99,126988.0
2024-04-29 12:00:00,14.99,15.01,14.97,14.99,141052.0,14.99,15.01,14.97,14.99,141052.0
2024-04-29 12:10:00,15.0,15.03,14.99,15.02,156077.0,15.0,15.03,14.99,15.02,156077.0
2024-04-29 12:20:00,15.02,15.02,14.97,14.99,202369.0,15.02,15.02,14.97,14.99,202369.0
2024-04-29 12:30:00,14.99,15.0,14.96,14.99,210546.0,14.99,15.0,14.96,14.99,210546.0
2024-04-29 12:40:00,14.99,15.0,14.96,14.98,280226.0,14.99,15.0,14.96,14.98,280226.0
2024-04-29 12:50:00,14.99,14.99,14.96,14.98,99691.0,14.99,14.99,14.96,14.98,99691.0
2024-04-29 13:00:00,14.98,15.0,14.97,14.99,242859.0,14.98,15.0,14.97,14.99,242859.0
2024-04-29 13:10:00,14.99,15.03,14.99,15.03,170730.0,14.99,15.03,14.99,15.03,170730.0
2024-04-29 13:20:00,15.03,15.07,15.02,15.05,472882.0,15.03,15.07,15.02,15.05,472882.0
2024-04-29 13:30:00,15.06,15.06,15.02,15.04,99253.0,15.06,15.06,15.02,15.04,99253.0
2024-04-29 13:40:00,15.03,15.04,15.01,15.04,137607.0,15.03,15.04,15.01,15.04,137607.0
2024-04-29 13:50:00,15.03,15.06,15.02,15.06,94556.0,15.03,15.06,15.02,15.06,94556.0
2024-04-29 14:00:00,15.05,15.06,15.02,15.04,146314.0,15.05,15.06,15.02,15.04,146314.0
2024-04-29 14:10:00,15.05,15.08,15.04,15.07,231046.0,15.05,15.08,15.04,15.07,231046.0
2024-04-29 14:20:00,15.07,15.09,15.06,15.07,132156.0,15.07,15.09,15.06,15.07,132156.0
2024-04-29 14:30:00,15.06,15.08,15.04,15.07,327389.0,15.06,15.08,15.04,15.07,327389.0
2024-04-29 14:40:00,15.07,15.1,15.06,15.1,236379.0,15.07,15.1,15.06,15.1,236379.0
2024-04-29 14:50:00,15.09,15.12,15.08,15.09,310819.0,15.09,15.12,15.08,15.09,310819.0
2024-04-29 15:00:00,15.08,15.08,14.94,14.99,956457.0,15.08,15.08,14.94,14.99,956457.0
2024-04-29 15:10:00,14.99,15.0,14.97,15.0,418855.0,14.99,15.0,14.97,15.0,418855.0
2024-04-29 15:20:00,15.0,15.05,14.99,15.05,404152.0,15.0,15.05,14.99,15.05,404152.0
2024-04-29 15:30:00,15.04,15.08,15.04,15.07,460598.0,15.04,15.08,15.04,15.07,460598.0
2024-04-29 15:40:00,15.07,15.11,15.05,15.11,627680.0,15.07,15.11,15.05,15.11,627680.0
2024-04-29 15:50:00,15.1,15.17,15.09,15.14,2031924.0,15.1,15.17,15.09,15.14,2031924.0
2024-04-30 09:30:00,14.95,15.03,14.88,14.92,935589.0,14.95,15.03,14.88,14.92,935589.0
2024-04-30 09:40:00,14.92,14.95,14.88,14.92,417001.0,14.92,14.95,14.88,14.92,417001.0
2024-04-30 09:50:00,14.91,14.99,14.89,14.98,486367.0,14.91,14.99,14.89,14.98,486367.0
2024-04-30 10:00:00,14.99,15.07,14.97,15.04,429231.0,14.99,15.07,14.97,15.04,429231.0
2024-04-30 10:10:00,15.04,15.08,14.99,15.07,397537.0,15.04,15.08,14.99,15.07,397537.0
2024-04-30 10:20:00,15.07,15.09,15.03,15.08,548699.0,15.07,15.09,15.03,15.08,548699.0
2024-04-30 10:30:00,15.08,15.09,15.03,15.08,516154.0,15.08,15.09,15.03,15.08,516154.0
2024-04-30 10:40:00,15.07,15.14,15.07,15.13,458812.0,15.07,15.14,15.07,15.13,458812.0
2024-04-30 10:50:00,15.13,15.13,15.07,15.08,318749.0,15.13,15.13,15.07,15.08,318749.0
2024-04-30 11:00:00,15.08,15.14,15.07,15.09,401602.0,15.08,15.14,15.07,15.09,401602.0
2024-04-30 11:10:00,15.08,15.1,15.06,15.07,343272.0,15.08,15.1,15.06,15.07,343272.0
2024-04-30 11:20:00,15.07,15.13,15.06,15.1,399835.0,15.07,15.13,15.06,15.1,399835.0
2024-04-30 11:30:00,15.11,15.12,15.09,15.1,326474.0,15.11,15.12,15.09,15.1,326474.0
2024-04-30 11:40:00,15.09,15.1,15.02,15.04,521530.0,15.09,15.1,15.02,15.04,521530.0
2024-04-30 11:50:00,15.03,15.07,15.02,15.06,237144.0,15.03,15.07,15.02,15.06,237144.0
2024-04-30 12:00:00,15.06,15.08,15.04,15.06,274794.0,15.06,15.08,15.04,15.06,274794.0
2024-04-30 12:10:00,15.07,15.09,15.04,15.06,200970.0,15.07,15.09,15.04,15.06,200970.0
2024-04-30 12:20:00,15.06,15.06,15.02,15.03,138682.0,15.06,15.06,15.02,15.03,138682.0
2024-04-30 12:30:00,15.03,15.03,14.97,14.99,211043.0,15.03,15.03,14.97,14.99,211043.0
2024-04-30 12:40:00,15.0,15.02,14.97,15.01,248673.0,15.0,15.02,14.97,15.01,248673.0
2024-04-30 12:50:00,15.01,15.02,14.98,15.01,206275.0,15.01,15.02,14.98,15.01,206275.0
2024-04-30 13:00:00,15.01,15.02,14.98,14.99,261929.0,15.01,15.02,14.98,14.99,261929.0
2024-04-30 13:10:00,15.0,15.0,14.94,14.95,299937.0,15.0,15.0,14.94,14.95,299937.0
2024-04-30 13:20:00,14.95,14.97,14.9,14.91,503626.0,14.95,14.97,14.9,14.91,503626.0
2024-04-30 13:30:00,14.91,14.96,14.9,14.96,402949.0,14.91,14.96,14.9,14.96,402949.0
2024-04-30 13:40:00,14.96,15.0,14.94,14.99,337958.0,14.96,15.0,14.94,14.99,337958.0
2024-04-30 13:50:00,14.99,15.05,14.99,15.05,381256.0,14.99,15.05,14.99,15.05,381256.0
2024-04-30 14:00:00,15.05,15.06,14.98,15.0,422080.0,15.05,15.06,14.98,15.0,422080.0
2024-04-30 14:10:00,15.01,15.02,14.98,14.98,320183.0,15.01,15.02,14.98,14.98,320183.0
2024-04-30 14:20:00,14.99,15.0,14.97,14.98,230433.0,14.99,15.0,14.97,14.98,230433.0
2024-04-30 14:30:00,14.97,14.99,14.95,14.96,509064.0,14.97,14.99,14.95,14.96,509064.0
2024-04-30 14:40:00,14.96,14.97,14.89,14.9,476829.0,14.96,14.97,14.89,14.9,476829.0
2024-04-30 14:50:00,14.9,14.91,14.87,14.91,549157.0,14.9,14.91,14.87,14.91,549157.0
2024-04-30 15:00:00,14.91,14.93,14.89,14.9,360168.0,14.91,14.93,14.89,14.9,360168.0
2024-04-30 15:10:00,14.9,14.91,14.86,14.88,527588.0,14.9,14.91,14.86,14.88,527588.0
2024-04-30 15:20:00,14.88,14.9,14.82,14.87,768891.0,14.88,14.9,14.82,14.87,768891.0
2024-04-30 15:30:00,14.86,14.87,14.84,14.87,470389.0,14.86,14.87,14.84,14.87,470389.0
2024-04-30 15:40:00,14.87,14.87,14.81,14.84,864900.0,14.87,14.87,14.81,14.84,864900.0
2024-04-30 15:50:00,14.84,14.85,14.77,14.83,2285219.0,14.84,14.85,14.77,14.83,2285219.0
2024-05-01 09:30:00,14.63,14.75,14.47,14.52,1373957.0,14.63,14.75,14.47,14.52,1373957.0
2024-05-01 09:40:00,14.51,14.59,14.45,14.5,1180910.0,14.51,14.59,14.45,14.5,1180910.0
2024-05-01 09:50:00,14.5,14.51,14.37,14.46,1276805.0,14.5,14.51,14.37,14.46,1276805.0
2024-05-01 10:00:00,14.46,14.48,14.21,14.26,1165207.0,14.46,14.48,14.21,14.26,1165207.0
2024-05-01 10:10:00,14.25,14.35,14.2,14.35,910166.0,14.25,14.35,14.2,14.35,910166.0
2024-05-01 10:20:00,14.35,14.37,14.21,14.24,713376.0,14.35,14.37,14.21,14.24,713376.0
2024-05-01 10:30:00,14.24,14.4,14.23,14.4,1039775.0,14.24,14.4,14.23,14.4,1039775.0
2024-05-01 10:40:00,14.4,14.47,14.37,14.44,1100056.0,14.4,14.47,14.37,14.44,1100056.0
2024-05-01 10:50:00,14.44,14.45,14.36,14.38,447595.0,14.44,14.45,14.36,14.38,447595.0
2024-05-01 11:00:00,14.37,14.41,14.35,14.37,464591.0,14.37,14.41,14.35,14.37,464591.0
2024-05-01 11:10:00,14.37,14.4,14.25,14.27,944590.0,14.37,14.4,14.25,14.27,944590.0
2024-05-01 11:20:00,14.28,14.31,14.25,14.31,481171.0,14.28,14.31,14.25,14.31,481171.0
2024-05-01 11:30:00,14.31,14.36,14.23,14.35,810973.0,14.31,14.36,14.23,14.35,810973.0
2024-05-01 11:40:00,14.36,14.41,14.34,14.41,378820.0,14.36,14.41,14.34,14.41,378820.0
2024-05-01 11:50:00,14.4,14.49,14.4,14.45,490420.0,14.4,14.49,14.4,14.45,490420.0
2024-05-01 12:00:00,14.45,14.47,14.38,14.42,371935.0,14.45,14.47,14.38,14.42,371935.0
2024-05-01 12:10:00,14.42,14.47,14.4,14.41,315478.0,14.42,14.47,14.4,14.41,315478.0
2024-05-01 12:20:00,14.4,14.42,14.35,14.4,395406.0,14.4,14.42,14.35,14.4,395406.0
2024-05-01 12:30:00,14.4,14.41,14.35,14.36,224704.0,14.4,14.41,14.35,14.36,224704.0
2024-05-01 12:40:00,14.36,14.38,14.33,14.36,337450.0,14.36,14.38,14.33,14.36,337450.0
2024-05-01 12:50:00,14.35,14.37,14.32,14.35,246609.0,14.35,14.37,14.32,14.35,246609.0
2024-05-01 13:00:00,14.35,14.38,14.33,14.36,276366.0,14.35,14.38,14.33,14.36,276366.0
2024-05-01 13:10:00,14.36,14.37,14.32,14.33,320221.0,14.36,14.37,14.32,14.33,320221.0
2024-05-01 13:20:00,14.34,14.35,14.3,14.3,430120.0,14.34,14.35,14.3,14.3,430120.0
2024-05-01 13:30:00,14.31,14.4,14.29,14.36,775505.0,14.31,14.4,14.29,14.36,775505.0
2024-05-01 13:40:00,14.37,14.45,14.35,14.41,780167.0,14.37,14.45,14.35,14.41,780167.0
2024-05-01 13:50:00,14.42,14.42,14.34,14.36,468077.0,14.42,14.42,14.34,14.36,468077.0
2024-05-01 14:00:00,14.36,14.49,14.32,14.43,789449.0,14.36,14.49,14.32,14.43,789449.0
2024-05-01 14:10:00,14.42,14.49,14.39,14.4,575030.0,14.42,14.49,14.39,14.4,575030.0
2024-05-01 14:20:00,14.4,14.46,14.37,14.46,513892.0,14.4,14.46,14.37,14.46,513892.0
2024-05-01 14:30:00,14.45,14.55,14.33,14.53,1311456.0,14.45,14.55,14.33,14.53,1311456.0
2024-05-01 14:40:00,14.54,14.73,14.52,14.71,845918.0,14.54,14.73,14.52,14.71,845918.0
2024-05-01 14:50:00,14.71,14.77,14.69,14.75,813730.0,14.71,14.77,14.69,14.75,813730.0
2024-05-01 15:00:00,14.76,14.8,14.68,14.75,879862.0,14.76,14.8,14.68,14.75,879862.0
2024-05-01 15:10:00,14.75,14.77,14.67,14.68,586391.0,14.75,14.77,14.67,14.68,586391.0
2024-05-01 15:20:00,14.67,14.73,14.62,14.66,762049.0,14.67,14.73,14.62,14.66,762049.0
2024-05-01 15:30:00,14.65,14.65,14.5,14.53,1015748.0,14.65,14.65,14.5,14.53,1015748.0
2024-05-01 15:40:00,14.53,14.56,14.5,14.53,1062368.0,14.53,14.56,14.5,14.53,1062368.0
2024-05-01 15:50:00,14.52,14.53,14.45,14.47,2924487.0,14.52,14.53,14.45,14.47,2924487.0
2024-05-02 09:30:00,14.61,14.68,14.52,14.59,972909.0,14.61,14.68,14.52,14.59,972909.0
2024-05-02 09:40:00,14.59,14.6,14.46,14.47,573755.0,14.59,14.6,14.46,14.47,573755.0
2024-05-02 09:50:00,14.48,14.55,14.46,14.53,510346.0,14.48,14.55,14.46,14.53,510346.0
2024-05-02 10:00:00,14.54,14.54,14.36,14.38,1203546.0,14.54,14.54,14.36,14.38,1203546.0
2024-05-02 10:10:00,14.37,14.45,14.36,14.41,476005.0,14.37,14.45,14.36,14.41,476005.0
2024-05-02 10:20:00,14.42,14.46,14.38,14.45,494401.0,14.42,14.46,14.38,14.45,494401.0
2024-05-02 10:30:00,14.45,14.51,14.42,14.47,409221.0,14.45,14.51,14.42,14.47,409221.0
2024-05-02 10:40:00,14.48,14.51,14.44,14.49,276528.0,14.48,14.51,14.44,14.49,276528.0
2024-05-02 10:50:00,14.49,14.49,14.45,14.48,210127.0,14.49,14.49,14.45,14.48,210127.0
2024-05-02 11:00:00,14.47,14.54,14.44,14.53,380457.0,14.47,14.54,14.44,14.53,380457.0
2024-05-02 11:10:00,14.53,14.56,14.5,14.52,657294.0,14.53,14.56,14.5,14.52,657294.0
2024-05-02 11:20:00,14.52,14.53,14.45,14.46,333076.0,14.52,14.53,14.45,14.46,333076.0
2024-05-02 11:30:00,14.46,14.47,14.4,14.44,625284.0,14.46,14.47,14.4,14.44,625284.0
2024-05-02 11:40:00,14.44,14.47,14.42,14.43,400523.0,14.44,14.47,14.42,14.43,400523.0
2024-05-02 11:50:00,14.43,14.45,14.38,14.43,875951.0,14.43,14.45,14.38,14.43,875951.0
2024-05-02 12:00:00,14.43,14.46,14.39,14.41,269124.0,14.43,14.46,14.39,14.41,269124.0
2024-05-02 12:10:00,14.4,14.43,14.39,14.41,252732.0,14.4,14.43,14.39,14.41,252732.0
2024-05-02 12:20:00,14.42,14.45,14.4,14.42,241454.0,14.42,14.45,14.4,14.42,241454.0
2024-05-02 12:30:00,14.42,14.42,14.36,14.39,276582.0,14.42,14.42,14.36,14.39,276582.0
2024-05-02 12:40:00,14.39,14.42,14.38,14.4,264419.0,14.39,14.42,14.38,14.4,264419.0
2024-05-02 12:50:00,14.4,14.42,14.38,14.42,158893.0,14.4,14.42,14.38,14.42,158893.0
2024-05-02 13:00:00,14.42,14.42,14.39,14.42,191915.0,14.42,14.42,14.39,14.42,191915.0
2024-05-02 13:10:00,14.42,14.46,14.41,14.42,178995.0,14.42,14.46,14.41,14.42,178995.0
2024-05-02 13:20:00,14.43,14.45,14.42,14.45,138770.0,14.43,14.45,14.42,14.45,138770.0
2024-05-02 13:30:00,14.45,14.48,14.43,14.44,323504.0,14.45,14.48,14.43,14.44,323504.0
2024-05-02 13:40:00,14.44,14.45,14.42,14.43,165720.0,14.44,14.45,14.42,14.43,165720.0
2024-05-02 13:50:00,14.43,14.52,14.43,14.51,756392.0,14.43,14.52,14.43,14.51,756392.0
2024-05-02 14:00:00,14.51,14.53,14.5,14.52,390499.0,14.51,14.53,14.5,14.52,390499.0
2024-05-02 14:10:00,14.53,14.53,14.48,14.5,308109.0,14.53,14.53,14.48,14.5,308109.0
2024-05-02 14:20:00,14.5,14.51,14.48,14.49,339611.0,14.5,14.51,14.48,14.49,339611.0
2024-05-02 14:30:00,14.5,14.51,14.48,14.51,215959.0,14.5,14.51,14.48,14.51,215959.0
2024-05-02 14:40:00,14.51,14.54,14.49,14.53,371349.0,14.51,14.54,14.49,14.53,371349.0
2024-05-02 14:50:00,14.53,14.54,14.52,14.53,183185.0,14.53,14.54,14.52,14.53,183185.0
2024-05-02 15:00:00,14.53,14.54,14.5,14.51,278349.0,14.53,14.54,14.5,14.51,278349.0
2024-05-02 15:10:00,14.52,14.55,14.51,14.54,315915.0,14.52,14.55,14.51,14.54,315915.0
2024-05-02 15:20:00,14.54,14.56,14.51,14.51,349021.0,14.54,14.56,14.51,14.51,349021.0
2024-05-02 15:30:00,14.51,14.52,14.47,14.49,442446.0,14.51,14.52,14.47,14.49,442446.0
2024-05-02 15:40:00,14.49,14.49,14.43,14.44,422080.0,14.49,14.49,14.43,14.44,422080.0
2024-05-02 15:50:00,14.44,14.49,14.43,14.46,1450610.0,14.44,14.49,14.43,14.46,1450610.0
2024-05-03 09:30:00,14.76,14.86,14.7,14.71,1205708.0,14.76,14.86,14.7,14.71,1205708.0
2024-05-03 09:40:00,14.71,14.77,14.66,14.76,1318489.0,14.71,14.77,14.66,14.76,1318489.0
2024-05-03 09:50:00,14.76,14.86,14.73,14.82,804417.0,14.76,14.86,14.73,14.82,804417.0
2024-05-03 10:00:00,14.82,14.87,14.64,14.67,844708.0,14.82,14.87,14.64,14.67,844708.0
2024-05-03 10:10:00,14.67,14.69,14.61,14.68,419421.0,14.67,14.69,14.61,14.68,419421.0
2024-05-03 10:20:00,14.68,14.7,14.63,14.7,465474.0,14.68,14.7,14.63,14.7,465474.0
2024-05-03 10:30:00,14.69,14.72,14.66,14.67,384759.0,14.69,14.72,14.66,14.67,384759.0
2024-05-03 10:40:00,14.68,14.72,14.66,14.7,363946.0,14.68,14.72,14.66,14.7,363946.0
2024-05-03 10:50:00,14.7,14.7,14.61,14.61,259696.0,14.7,14.7,14.61,14.61,259696.0
2024-05-03 11:00:00,14.62,14.65,14.56,14.57,347856.0,14.62,14.65,14.56,14.57,347856.0
2024-05-03 11:10:00,14.57,14.58,14.53,14.57,383030.0,14.57,14.58,14.53,14.57,383030.0
2024-05-03 11:20:00,14.57,14.6,14.54,14.57,335389.0,14.57,14.6,14.54,14.57,335389.0
2024-05-03 11:30:00,14.58,14.61,14.56,14.6,339257.0,14.58,14.61,14.56,14.6,339257.0
2024-05-03 11:40:00,14.61,14.61,14.55,14.56,371021.0,14.61,14.61,14.55,14.56,371021.0
2024-05-03 11:50:00,14.57,14.64,14.55,14.61,723150.0,14.57,14.64,14.55,14.61,723150.0
2024-05-03 12:00:00,14.61,14.63,14.57,14.58,422553.0,14.61,14.63,14.57,14.58,422553.0
2024-05-03 12:10:00,14.57,14.58,14.53,14.54,368270.0,14.57,14.58,14.53,14.54,368270.0
2024-05-03 12:20:00,14.54,14.58,14.53,14.56,466813.0,14.54,14.58,14.53,14.56,466813.0
2024-05-03 12:30:00,14.56,14.6,14.56,14.6,205187.0,14.56,14.6,14.56,14.6,205187.0
2024-05-03 12:40:00,14.6,14.6,14.57,14.58,166437.0,14.6,14.6,14.57,14.58,166437.0
2024-05-03 12:50:00,14.59,14.59,14.57,14.58,117524.0,14.59,14.59,14.57,14.58,117524.0
2024-05-03 13:00:00,14.57,14.6,14.56,14.56,144641.0,14.57,14.6,14.56,14.56,144641.0
2024-05-03 13:10:00,14.57,14.58,14.54,14.54,186976.0,14.57,14.58,14.54,14.54,186976.0
2024-05-03 13:20:00,14.54,14.55,14.5,14.5,258967.0,14.54,14.55,14.5,14.5,258967.0
2024-05-03 13:30:00,14.5,14.55,14.48,14.55,335743.0,14.5,14.55,14.48,14.55,335743.0
2024-05-03 13:40:00,14.55,14.58,14.54,14.56,373708.0,14.55,14.58,14.54,14.56,373708.0
2024-05-03 13:50:00,14.55,14.56,14.52,14.53,183698.0,14.55,14.56,14.52,14.53,183698.0
2024-05-03 14:00:00,14.53,14.57,14.52,14.57,195200.0,14.53,14.57,14.52,14.57,195200.0
2024-05-03 14:10:00,14.57,14.57,14.5,14.51,246915.0,14.57,14.57,14.5,14.51,246915.0
2024-05-03 14:20:00,14.51,14.53,14.5,14.53,188862.0,14.51,14.53,14.5,14.53,188862.0
2024-05-03 14:30:00,14.53,14.54,14.51,14.51,240664.0,14.53,14.54,14.51,14.51,240664.0
2024-05-03 14:40:00,14.51,14.54,14.5,14.54,247858.0,14.51,14.54,14.5,14.54,247858.0
2024-05-03 14:50:00,14.54,14.54,14.51,14.53,243607.0,14.54,14.54,14.51,14.53,243607.0
2024-05-03 15:00:00,14.52,14.54,14.5,14.52,128237.0,14.52,14.54,14.5,14.52,128237.0
2024-05-03 15:10:00,14.53,14.54,14.5,14.51,305771.0,14.53,14.54,14.5,14.51,305771.0
2024-05-03 15:20:00,14.52,14.53,14.51,14.52,230413.0,14.52,14.53,14.51,14.52,230413.0
2024-05-03 15:30:00,14.52,14.53,14.49,14.49,276330.0,14.52,14.53,14.49,14.49,276330.0
2024-05-03 15:40:00,14.49,14.5,14.44,14.45,709831.0,14.49,14.5,14.44,14.45,709831.0
2024-05-03 15:50:00,14.44,14.46,14.37,14.45,3783878.0,14.44,14.46,14.37,14.45,3783878.0
2024-05-06 09:30:00,14.59,14.71,14.58,14.61,985426.0,14.59,14.71,14.58,14.61,985426.0
2024-05-06 09:40:00,14.61,14.67,14.58,14.6,908628.0,14.61,14.67,14.58,14.6,908628.0
2024-05-06 09:50:00,14.6,14.62,14.56,14.6,746851.0,14.6,14.62,14.56,14.6,746851.0
2024-05-06 10:00:00,14.59,14.59,14.54,14.57,421414.0,14.59,14.59,14.54,14.57,421414.0
2024-05-06 10:10:00,14.57,14.58,14.52,14.52,687166.0,14.57,14.58,14.52,14.52,687166.0
2024-05-06 10:20:00,14.52,14.55,14.48,14.49,565965.0,14.52,14.55,14.48,14.49,565965.0
2024-05-06 10:30:00,14.49,14.52,14.45,14.51,770615.0,14.49,14.52,14.45,14.51,770615.0
2024-05-06 10:40:00,14.51,14.52,14.48,14.49,395367.0,14.51,14.52,14.48,14.49,395367.0
2024-05-06 10:50:00,14.48,14.55,14.48,14.54,573349.0,14.48,14.55,14.48,14.54,573349.0
2024-05-06 11:00:00,14.54,14.55,14.5,14.51,321134.0,14.54,14.55,14.5,14.51,321134.0
2024-05-06 11:10:00,14.52,14.52,14.46,14.48,822428.0,14.52,14.52,14.46,14.48,822428.0
2024-05-06 11:20:00,14.48,14.52,14.46,14.5,475137.0,14.48,14.52,14.46,14.5,475137.0
2024-05-06 11:30:00,14.51,14.55,14.5,14.53,504421.0,14.51,14.55,14.5,14.53,504421.0
2024-05-06 11:40:00,14.53,14.53,14.47,14.51,331704.0,14.53,14.53,14.47,14.51,331704.0
2024-05-06 11:50:00,14.51,14.52,14.49,14.51,484286.0,14.51,14.52,14.49,14.51,484286.0
2024-05-06 12:00:00,14.51,14.53,14.5,14.51,280337.0,14.51,14.53,14.5,14.51,280337.0
2024-05-06 12:10:00,14.51,14.51,14.44,14.46,360756.0,14.51,14.51,14.44,14.46,360756.0
2024-05-06 12:20:00,14.46,14.54,14.44,14.51,789526.0,14.46,14.54,14.44,14.51,789526.0
2024-05-06 12:30:00,14.51,14.6,14.49,14.6,1081339.0,14.51,14.6,14.49,14.6,1081339.0
2024-05-06 12:40:00,14.6,14.69,14.59,14.61,1342329.0,14.6,14.69,14.59,14.61,1342329.0
2024-05-06 12:50:00,14.61,14.64,14.58,14.59,618538.0,14.61,14.64,14.58,14.59,618538.0
2024-05-06 13:00:00,14.59,14.66,14.58,14.62,755212.0,14.59,14.66,14.58,14.62,755212.0
2024-05-06 13:10:00,14.63,14.65,14.59,14.65,631036.0,14.63,14.65,14.59,14.65,631036.0
2024-05-06 13:20:00,14.65,14.71,14.64,14.7,624293.0,14.65,14.71,14.64,14.7,624293.0
2024-05-06 13:30:00,14.7,14.71,14.65,14.66,754617.0,14.7,14.71,14.65,14.66,754617.0
2024-05-06 13:40:00,14.66,14.66,14.62,14.65,368181.0,14.66,14.66,14.62,14.65,368181.0
2024-05-06 13:50:00,14.65,14.67,14.62,14.67,307233.0,14.65,14.67,14.62,14.67,307233.0
2024-05-06 14:00:00,14.66,14.7,14.64,14.66,408699.0,14.66,14.7,14.64,14.66,408699.0
2024-05-06 14:10:00,14.66,14.7,14.65,14.65,256572.0,14.66,14.7,14.65,14.65,256572.0
2024-05-06 14:20:00,14.66,14.68,14.64,14.67,326251.0,14.66,14.68,14.64,14.67,326251.0
2024-05-06 14:30:00,14.68,14.69,14.64,14.66,251174.0,14.68,14.69,14.64,14.66,251174.0
2024-05-06 14:40:00,14.65,14.66,14.6,14.62,473869.0,14.65,14.66,14.6,14.62,473869.0
2024-05-06 14:50:00,14.62,14.64,14.61,14.63,324811.0,14.62,14.64,14.61,14.63,324811.0
2024-05-06 15:00:00,14.64,14.64,14.59,14.61,328230.0,14.64,14.64,14.59,14.61,328230.0
2024-05-06 15:10:00,14.61,14.61,14.58,14.59,315324.0,14.61,14.61,14.58,14.59,315324.0
2024-05-06 15:20:00,14.58,14.6,14.58,14.59,383634.0,14.58,14.6,14.58,14.59,383634.0
2024-05-06 15:30:00,14.6,14.61,14.56,14.57,410284.0,14.6,14.61,14.56,14.57,410284.0
2024-05-06 15:40:00,14.57,14.58,14.55,14.56,663098.0,14.57,14.58,14.55,14.56,663098.0
2024-05-06 15:50:00,14.56,14.61,14.54,14.6,2081739.0,14.56,14.61,14.54,14.6,2081739.0
2024-05-07 09:30:00,14.53,14.59,14.46,14.47,1038345.0,14.53,14.59,14.46,14.47,1038345.0
2024-05-07 09:40:00,14.48,14.51,14.41,14.42,769391.0,14.48,14.51,14.41,14.42,769391.0
2024-05-07 09:50:00,14.42,14.47,14.38,14.43,1108383.0,14.42,14.47,14.38,14.43,1108383.0
2024-05-07 10:00:00,14.44,14.55,14.42,14.55,927181.0,14.44,14.55,14.42,14.55,927181.0
2024-05-07 10:10:00,14.55,14.58,14.5,14.57,836709.0,14.55,14.58,14.5,14.57,836709.0
2024-05-07 10:20:00,14.58,14.59,14.52,14.55,513975.0,14.58,14.59,14.52,14.55,513975.0
2024-05-07 10:30:00,14.54,14.57,14.5,14.51,401793.0,14.54,14.57,14.5,14.51,401793.0
2024-05-07 10:40:00,14.51,14.51,14.47,14.5,391416.0,14.51,14.51,14.47,14.5,391416.0
2024-05-07 10:50:00,14.49,14.52,14.47,14.5,288544.0,14.49,14.52,14.47,14.5,288544.0
2024-05-07 11:00:00,14.5,14.53,14.5,14.52,422360.0,14.5,14.53,14.5,14.52,422360.0
2024-05-07 11:10:00,14.51,14.57,14.51,14.53,489476.0,14.51,14.57,14.51,14.53,489476.0
2024-05-07 11:20:00,14.53,14.54,14.49,14.5,353396.0,14.53,14.54,14.49,14.5,353396.0
2024-05-07 11:30:00,14.5,14.5,14.46,14.49,219234.0,14.5,14.5,14.46,14.49,219234.0
2024-05-07 11:40:00,14.49,14.5,14.47,14.48,318985.0,14.49,14.5,14.47,14.48,318985.0
2024-05-07 11:50:00,14.48,14.5,14.47,14.49,303010.0,14.48,14.5,14.47,14.49,303010.0
2024-05-07 12:00:00,14.49,14.5,14.47,14.48,196430.0,14.49,14.5,14.47,14.48,196430.0
2024-05-07 12:10:00,14.48,14.49,14.45,14.45,166432.0,14.48,14.49,14.45,14.45,166432.0
2024-05-07 12:20:00,14.45,14.47,14.43,14.44,270683.0,14.45,14.47,14.43,14.44,270683.0
2024-05-07 12:30:00,14.45,14.46,14.41,14.42,464141.0,14.45,14.46,14.41,14.42,464141.0
2024-05-07 12:40:00,14.42,14.44,14.38,14.38,412177.0,14.42,14.44,14.38,14.38,412177.0
2024-05-07 12:50:00,14.39,14.41,14.37,14.41,480454.0,14.39,14.41,14.37,14.41,480454.0
2024-05-07 13:00:00,14.41,14.42,14.38,14.41,247050.0,14.41,14.42,14.38,14.41,247050.0
2024-05-07 13:10:00,14.41,14.42,14.39,14.41,245791.0,14.41,14.42,14.39,14.41,245791.0
2024-05-07 13:20:00,14.41,14.41,14.39,14.39,342725.0,14.41,14.41,14.39,14.39,342725.0
2024-05-07 13:30:00,14.39,14.4,14.37,14.37,290928.0,14.39,14.4,14.37,14.37,290928.0
2024-05-07 13:40:00,14.37,14.39,14.35,14.36,364853.0,14.37,14.39,14.35,14.36,364853.0
2024-05-07 13:50:00,14.35,14.36,14.32,14.33,678589.0,14.35,14.36,14.32,14.33,678589.0
2024-05-07 14:00:00,14.33,14.34,14.3,14.3,450817.0,14.33,14.34,14.3,14.3,450817.0
2024-05-07 14:10:00,14.31,14.31,14.28,14.28,672843.0,14.31,14.31,14.28,14.28,672843.0
2024-05-07 14:20:00,14.28,14.29,14.25,14.26,334268.0,14.28,14.29,14.25,14.26,334268.0
2024-05-07 14:30:00,14.25,14.26,14.22,14.24,508595.0,14.25,14.26,14.22,14.24,508595.0
2024-05-07 14:40:00,14.23,14.25,14.22,14.23,343617.0,14.23,14.25,14.22,14.23,343617.0
2024-05-07 14:50:00,14.23,14.23,14.19,14.19,377528.0,14.23,14.23,14.19,14.19,377528.0
2024-05-07 15:00:00,14.19,14.21,14.17,14.19,596465.0,14.19,14.21,14.17,14.19,596465.0
2024-05-07 15:10:00,14.19,14.21,14.17,14.2,473883.0,14.19,14.21,14.17,14.2,473883.0
2024-05-07 15:20:00,14.2,14.22,14.19,14.2,390128.0,14.2,14.22,14.19,14.2,390128.0
2024-05-07 15:30:00,14.2,14.2,14.17,14.17,446665.0,14.2,14.2,14.17,14.17,446665.0
2024-05-07 15:40:00,14.18,14.18,14.14,14.16,1139615.0,14.18,14.18,14.14,14.16,1139615.0
2024-05-07 15:50:00,14.16,14.17,14.11,14.12,3055028.0,14.16,14.17,14.11,14.12,3055028.0
2024-05-08 09:30:00,14.02,14.09,13.98,14.08,2259489.0,14.02,14.09,13.98,14.08,2259489.0
2024-05-08 09:40:00,14.07,14.12,14.03,14.1,742864.0,14.07,14.12,14.03,14.1,742864.0
2024-05-08 09:50:00,14.09,14.11,14.06,14.09,488577.0,14.09,14.11,14.06,14.09,488577.0
2024-05-08 10:00:00,14.08,14.11,14.02,14.04,675878.0,14.08,14.11,14.02,14.04,675878.0
2024-05-08 10:10:00,14.03,14.1,14.01,14.08,597432.0,14.03,14.1,14.01,14.08,597432.0
2024-05-08 10:20:00,14.08,14.18,14.07,14.12,1303964.0,14.08,14.18,14.07,14.12,1303964.0
2024-05-08 10:30:00,14.12,14.17,14.11,14.16,425553.0,14.12,14.17,14.11,14.16,425553.0
2024-05-08 10:40:00,14.17,14.2,14.14,14.19,507374.0,14.17,14.2,14.14,14.19,507374.0
2024-05-08 10:50:00,14.19,14.19,14.15,14.17,322574.0,14.19,14.19,14.15,14.17,322574.0
2024-05-08 11:00:00,14.17,14.18,14.12,14.15,337576.0,14.17,14.18,14.12,14.15,337576.0
2024-05-08 11:10:00,14.15,14.15,14.07,14.09,754499.0,14.15,14.15,14.07,14.09,754499.0
2024-05-08 11:20:00,14.09,14.1,14.07,14.09,584501.0,14.09,14.1,14.07,14.09,584501.0
2024-05-08 11:30:00,14.08,14.16,14.07,14.15,730306.0,14.08,14.16,14.07,14.15,730306.0
2024-05-08 11:40:00,14.15,14.18,14.12,14.14,543427.0,14.15,14.18,14.12,14.14,543427.0
2024-05-08 11:50:00,14.14,14.16,14.06,14.07,242016.0,14.14,14.16,14.06,14.07,242016.0
2024-05-08 12:00:00,14.07,14.12,14.06,14.1,287181.0,14.07,14.12,14.06,14.1,287181.0
2024-05-08 12:10:00,14.1,14.14,14.09,14.13,229836.0,14.1,14.14,14.09,14.13,229836.0
2024-05-08 12:20:00,14.12,14.15,14.1,14.12,574585.0,14.12,14.15,14.1,14.12,574585.0
2024-05-08 12:30:00,14.11,14.15,14.1,14.15,342610.0,14.11,14.15,14.1,14.15,342610.0
2024-05-08 12:40:00,14.15,14.17,14.14,14.15,209221.0,14.15,14.17,14.14,14.15,209221.0
2024-05-08 12:50:00,14.15,14.18,14.14,14.18,256956.0,14.15,14.18,14.14,14.18,256956.0
2024-05-08 13:00:00,14.17,14.18,14.14,14.16,314547.0,14.17,14.18,14.14,14.16,314547.0
2024-05-08 13:10:00,14.16,14.19,14.15,14.17,230952.0,14.16,14.19,14.15,14.17,230952.0
2024-05-08 13:20:00,14.17,14.17,14.13,14.15,211490.0,14.17,14.17,14.13,14.15,211490.0
2024-05-08 13:30:00,14.15,14.16,14.13,14.15,216727.0,14.15,14.16,14.13,14.15,216727.0
2024-05-08 13:40:00,14.14,14.18,14.13,14.18,190048.0,14.14,14.18,14.13,14.18,190048.0
2024-05-08 13:50:00,14.18,14.19,14.17,14.18,283873.0,14.18,14.19,14.17,14.18,283873.0
2024-05-08 14:00:00,14.18,14.2,14.17,14.2,224756.0,14.18,14.2,14.17,14.2,224756.0
2024-05-08 14:10:00,14.2,14.2,14.17,14.2,253747.0,14.2,14.2,14.17,14.2,253747.0
2024-05-08 14:20:00,14.2,14.2,14.16,14.18,419353.0,14.2,14.2,14.16,14.18,419353.0
2024-05-08 14:30:00,14.18,14.2,14.17,14.2,171361.0,14.18,14.2,14.17,14.2,171361.0
2024-05-08 14:40:00,14.2,14.2,14.17,14.18,216815.0,14.2,14.2,14.17,14.18,216815.0
2024-05-08 14:50:00,14.18,14.18,14.15,14.17,266117.0,14.18,14.18,14.15,14.17,266117.0
2024-05-08 15:00:00,14.16,14.19,14.15,14.19,373179.0,14.16,14.19,14.15,14.19,373179.0
2024-05-08 15:10:00,14.19,14.2,14.18,14.2,216805.0,14.19,14.2,14.18,14.2,216805.0
2024-05-08 15:20:00,14.2,14.22,14.19,14.21,316738.0,14.2,14.22,14.19,14.21,316738.0
2024-05-08 15:30:00,14.21,14.23,14.2,14.21,507794.0,14.21,14.23,14.2,14.21,507794.0
2024-05-08 15:40:00,14.22,14.23,14.21,14.23,672979.0,14.22,14.23,14.21,14.23,672979.0
2024-05-08 15:50:00,14.23,14.33,14.21,14.31,2659736.0,14.23,14.33,14.21,14.31,2659736.0
2024-05-09 09:30:00,14.31,14.4,14.28,14.28,778846.0,14.31,14.4,14.28,14.28,778846.0
2024-05-09 09:40:00,14.29,14.35,14.27,14.32,396550.0,14.29,14.35,14.27,14.32,396550.0
2024-05-09 09:50:00,14.32,14.37,14.32,14.37,434473.0,14.32,14.37,14.32,14.37,434473.0
2024-05-09 10:00:00,14.37,14.44,14.35,14.44,741479.0,14.37,14.44,14.35,14.44,741479.0
2024-05-09 10:10:00,14.44,14.44,14.38,14.39,639255.0,14.44,14.44,14.38,14.39,639255.0
2024-05-09 10:20:00,14.39,14.43,14.38,14.43,312667.0,14.39,14.43,14.38,14.43,312667.0
2024-05-09 10:30:00,14.43,14.44,14.4,14.43,550070.0,14.43,14.44,14.4,14.43,550070.0
2024-05-09 10:40:00,14.44,14.45,14.41,14.44,469309.0,14.44,14.45,14.41,14.44,469309.0
2024-05-09 10:50:00,14.44,14.44,14.41,14.43,372696.0,14.44,14.44,14.41,14.43,372696.0
2024-05-09 11:00:00,14.43,14.51,14.42,14.51,710387.0,14.43,14.51,14.42,14.51,710387.0
2024-05-09 11:10:00,14.51,14.52,14.47,14.51,579605.0,14.51,14.52,14.47,14.51,579605.0
2024-05-09 11:20:00,14.51,14.69,14.5,14.69,1635865.0,14.51,14.69,14.5,14.69,1635865.0
2024-05-09 11:30:00,14.69,14.7,14.61,14.65,878865.0,14.69,14.7,14.61,14.65,878865.0
2024-05-09 11:40:00,14.66,14.66,14.6,14.64,374720.0,14.66,14.66,14.6,14.64,374720.0
2024-05-09 11:50:00,14.64,14.64,14.58,14.59,415530.0,14.64,14.64,14.58,14.59,415530.0
2024-05-09 12:00:00,14.58,14.6,14.57,14.59,228598.0,14.58,14.6,14.57,14.59,228598.0
2024-05-09 12:10:00,14.59,14.61,14.53,14.54,401661.0,14.59,14.61,14.53,14.54,401661.0
2024-05-09 12:20:00,14.54,14.57,14.53,14.56,246402.0,14.54,14.57,14.53,14.56,246402.0
2024-05-09 12:30:00,14.55,14.58,14.54,14.57,147068.0,14.55,14.58,14.54,14.57,147068.0
2024-05-09 12:40:00,14.58,14.59,14.57,14.58,184134.0,14.58,14.59,14.57,14.58,184134.0
2024-05-09 12:50:00,14.58,14.58,14.54,14.56,221973.0,14.58,14.58,14.54,14.56,221973.0
2024-05-09 13:00:00,14.56,14.61,14.55,14.59,478113.0,14.56,14.61,14.55,14.59,478113.0
2024-05-09 13:10:00,14.59,14.6,14.56,14.58,252425.0,14.59,14.6,14.56,14.58,252425.0
2024-05-09 13:20:00,14.57,14.6,14.55,14.6,232910.0,14.57,14.6,14.55,14.6,232910.0
2024-05-09 13:30:00,14.6,14.61,14.57,14.59,337404.0,14.6,14.61,14.57,14.59,337404.0
2024-05-09 13:40:00,14.59,14.61,14.58,14.59,243937.0,14.59,14.61,14.58,14.59,243937.0
2024-05-09 13:50:00,14.59,14.61,14.59,14.6,211006.0,14.59,14.61,14.59,14.6,211006.0
2024-05-09 14:00:00,14.6,14.6,14.58,14.6,199020.0,14.6,14.6,14.58,14.6,199020.0
2024-05-09 14:10:00,14.6,14.62,14.59,14.6,224332.0,14.6,14.62,14.59,14.6,224332.0
2024-05-09 14:20:00,14.61,14.62,14.59,14.61,263032.0,14.61,14.62,14.59,14.61,263032.0
2024-05-09 14:30:00,14.61,14.64,14.61,14.64,246413.0,14.61,14.64,14.61,14.64,246413.0
2024-05-09 14:40:00,14.64,14.64,14.61,14.62,412162.0,14.64,14.64,14.61,14.62,412162.0
2024-05-09 14:50:00,14.63,14.64,14.62,14.63,357065.0,14.63,14.64,14.62,14.63,357065.0
2024-05-09 15:00:00,14.63,14.64,14.62,14.63,206962.0,14.63,14.64,14.62,14.63,206962.0
2024-05-09 15:10:00,14.64,14.64,14.6,14.61,247181.0,14.64,14.64,14.6,14.61,247181.0
2024-05-09 15:20:00,14.61,14.63,14.6,14.63,250060.0,14.61,14.63,14.6,14.63,250060.0
2024-05-09 15:30:00,14.63,14.65,14.62,14.64,471443.0,14.63,14.65,14.62,14.64,471443.0
2024-05-09 15:40:00,14.64,14.65,14.61,14.62,1014213.0,14.64,14.65,14.61,14.62,1014213.0
2024-05-09 15:50:00,14.62,14.63,14.53,14.57,3663044.0,14.62,14.63,14.53,14.57,3663044.0
2024-05-10 09:30:00,14.63,14.63,14.43,14.44,707536.0,14.63,14.63,14.43,14.44,707536.0
2024-05-10 09:40:00,14.45,14.53,14.44,14.52,480561.0,14.45,14.53,14.44,14.52,480561.0
2024-05-10 09:50:00,14.52,14.53,14.44,14.48,899332.0,14.52,14.53,14.44,14.48,899332.0
2024-05-10 10:00:00,14.48,14.48,14.41,14.46,351916.0,14.48,14.48,14.41,14.46,351916.0
2024-05-10 10:10:00,14.46,14.46,14.42,14.45,226178.0,14.46,14.46,14.42,14.45,226178.0
2024-05-10 10:20:00,14.45,14.45,14.37,14.4,617808.0,14.45,14.45,14.37,14.4,617808.0
2024-05-10 10:30:00,14.4,14.41,14.37,14.4,388814.0,14.4,14.41,14.37,14.4,388814.0
2024-05-10 10:40:00,14.4,14.42,14.37,14.39,304452.0,14.4,14.42,14.37,14.39,304452.0
2024-05-10 10:50:00,14.39,14.4,14.34,14.36,291851.0,14.39,14.4,14.34,14.36,291851.0
2024-05-10 11:00:00,14.37,14.4,14.36,14.38,405324.0,14.37,14.4,14.36,14.38,405324.0
2024-05-10 11:10:00,14.39,14.39,14.36,14.38,410584.0,14.39,14.39,14.36,14.38,410584.0
2024-05-10 11:20:00,14.38,14.41,14.37,14.39,271046.0,14.38,14.41,14.37,14.39,271046.0
2024-05-10 11:30:00,14.39,14.39,14.35,14.36,398895.0,14.39,14.39,14.35,14.36,398895.0
2024-05-10 11:40:00,14.37,14.39,14.36,14.36,240678.0,14.37,14.39,14.36,14.36,240678.0
2024-05-10 11:50:00,14.37,14.39,14.36,14.38,304712.0,14.37,14.39,14.36,14.38,304712.0
2024-05-10 12:00:00,14.38,14.38,14.34,14.37,347514.0,14.38,14.38,14.34,14.37,347514.0
2024-05-10 12:10:00,14.37,14.37,14.35,14.36,187989.0,14.37,14.37,14.35,14.36,187989.0
2024-05-10 12:20:00,14.35,14.37,14.34,14.35,193082.0,14.35,14.37,14.34,14.35,193082.0
2024-05-10 12:30:00,14.36,14.39,14.34,14.39,422047.0,14.36,14.39,14.34,14.39,422047.0
2024-05-10 12:40:00,14.39,14.41,14.38,14.41,207594.0,14.39,14.41,14.38,14.41,207594.0
2024-05-10 12:50:00,14.41,14.42,14.38,14.39,258787.0,14.41,14.42,14.38,14.39,258787.0
2024-05-10 13:00:00,14.39,14.4,14.37,14.4,192687.0,14.39,14.4,14.37,14.4,192687.0
2024-05-10 13:10:00,14.4,14.4,14.36,14.37,171274.0,14.4,14.4,14.36,14.37,171274.0
2024-05-10 13:20:00,14.38,14.41,14.36,14.39,196764.0,14.38,14.41,14.36,14.39,196764.0
2024-05-10 13:30:00,14.4,14.41,14.38,14.41,288868.0,14.4,14.41,14.38,14.41,288868.0
2024-05-10 13:40:00,14.41,14.42,14.38,14.4,291209.0,14.41,14.42,14.38,14.4,291209.0
2024-05-10 13:50:00,14.4,14.41,14.38,14.39,205738.0,14.4,14.41,14.38,14.39,205738.0
2024-05-10 14:00:00,14.38,14.39,14.36,14.38,190222.0,14.38,14.39,14.36,14.38,190222.0
2024-05-10 14:10:00,14.38,14.39,14.36,14.38,225551.0,14.38,14.39,14.36,14.38,225551.0
2024-05-10 14:20:00,14.38,14.38,14.36,14.37,185314.0,14.38,14.38,14.36,14.37,185314.0
2024-05-10 14:30:00,14.37,14.38,14.35,14.37,194984.0,14.37,14.38,14.35,14.37,194984.0
2024-05-10 14:40:00,14.37,14.38,14.36,14.37,98450.0,14.37,14.38,14.36,14.37,98450.0
2024-05-10 14:50:00,14.38,14.4,14.37,14.39,138680.0,14.38,14.4,14.37,14.39,138680.0
2024-05-10 15:00:00,14.4,14.42,14.37,14.41,300002.0,14.4,14.42,14.37,14.41,300002.0
2024-05-10 15:10:00,14.41,14.42,14.4,14.42,251755.0,14.41,14.42,14.4,14.42,251755.0
2024-05-10 15:20:00,14.42,14.43,14.4,14.43,251705.0,14.42,14.43,14.4,14.43,251705.0
2024-05-10 15:30:00,14.43,14.44,14.41,14.42,372454.0,14.43,14.44,14.41,14.42,372454.0
2024-05-10 15:40:00,14.43,14.43,14.37,14.37,680530.0,14.43,14.43,14.37,14.37,680530.0
2024-05-10 15:50:00,14.37,14.46,14.37,14.44,1670169.0,14.37,14.46,14.37,14.44,1670169.0
2024-05-13 09:30:00,14.46,14.64,14.46,14.61,1718594.0,14.46,14.64,14.46,14.61,1718594.0
2024-05-13 09:40:00,14.62,14.63,14.55,14.6,677845.0,14.62,14.63,14.55,14.6,677845.0
2024-05-13 09:50:00,14.6,14.69,14.59,14.69,882975.0,14.6,14.69,14.59,14.69,882975.0
2024-05-13 10:00:00,14.69,14.69,14.54,14.58,972185.0,14.69,14.69,14.54,14.58,972185.0
2024-05-13 10:10:00,14.58,14.58,14.5,14.53,1036784.0,14.58,14.58,14.5,14.53,1036784.0
2024-05-13 10:20:00,14.52,14.6,14.5,14.6,820459.0,14.52,14.6,14.5,14.6,820459.0
2024-05-13 10:30:00,14.6,14.61,14.55,14.6,519770.0,14.6,14.61,14.55,14.6,519770.0
2024-05-13 10:40:00,14.61,14.65,14.6,14.65,633155.0,14.61,14.65,14.6,14.65,633155.0
2024-05-13 10:50:00,14.65,14.65,14.59,14.59,478612.0,14.65,14.65,14.59,14.59,478612.0
2024-05-13 11:00:00,14.6,14.63,14.56,14.59,610302.0,14.6,14.63,14.56,14.59,610302.0
2024-05-13 11:10:00,14.59,14.62,14.58,14.62,427854.0,14.59,14.62,14.58,14.62,427854.0
2024-05-13 11:20:00,14.62,14.62,14.58,14.61,339065.0,14.62,14.62,14.58,14.61,339065.0
2024-05-13 11:30:00,14.61,14.61,14.54,14.56,649159.0,14.61,14.61,14.54,14.56,649159.0
2024-05-13 11:40:00,14.56,14.63,14.54,14.63,293550.0,14.56,14.63,14.54,14.63,293550.0
2024-05-13 11:50:00,14.62,14.65,14.62,14.64,262786.0,14.62,14.65,14.62,14.64,262786.0
2024-05-13 12:00:00,14.63,14.65,14.61,14.63,384735.0,14.63,14.65,14.61,14.63,384735.0
2024-05-13 12:10:00,14.63,14.63,14.61,14.63,134915.0,14.63,14.63,14.61,14.63,134915.0
2024-05-13 12:20:00,14.62,14.63,14.59,14.6,338721.0,14.62,14.63,14.59,14.6,338721.0
2024-05-13 12:30:00,14.6,14.6,14.55,14.57,176921.0,14.6,14.6,14.55,14.57,176921.0
2024-05-13 12:40:00,14.57,14.57,14.55,14.56,199635.0,14.57,14.57,14.55,14.56,199635.0
2024-05-13 12:50:00,14.55,14.56,14.52,14.53,467622.0,14.55,14.56,14.52,14.53,467622.0
2024-05-13 13:00:00,14.53,14.54,14.45,14.48,555875.0,14.53,14.54,14.45,14.48,555875.0
2024-05-13 13:10:00,14.47,14.49,14.45,14.49,359118.0,14.47,14.49,14.45,14.49,359118.0
2024-05-13 13:20:00,14.49,14.5,14.46,14.49,319605.0,14.49,14.5,14.46,14.49,319605.0
2024-05-13 13:30:00,14.49,14.52,14.48,14.49,351858.0,14.49,14.52,14.48,14.49,351858.0
2024-05-13 13:40:00,14.49,14.54,14.48,14.54,332073.0,14.49,14.54,14.48,14.54,332073.0
2024-05-13 13:50:00,14.54,14.58,14.52,14.58,336380.0,14.54,14.58,14.52,14.58,336380.0
2024-05-13 14:00:00,14.58,14.58,14.53,14.54,227068.0,14.58,14.58,14.53,14.54,227068.0
2024-05-13 14:10:00,14.53,14.56,14.52,14.55,253163.0,14.53,14.56,14.52,14.55,253163.0
2024-05-13 14:20:00,14.55,14.55,14.51,14.53,269398.0,14.55,14.55,14.51,14.53,269398.0
2024-05-13 14:30:00,14.52,14.55,14.52,14.53,255786.0,14.52,14.55,14.52,14.53,255786.0
2024-05-13 14:40:00,14.53,14.53,14.48,14.49,380073.0,14.53,14.53,14.48,14.49,380073.0
2024-05-13 14:50:00,14.49,14.51,14.48,14.5,184037.0,14.49,14.51,14.48,14.5,184037.0
2024-05-13 15:00:00,14.5,14.52,14.49,14.5,281576.0,14.5,14.52,14.49,14.5,281576.0
2024-05-13 15:10:00,14.51,14.52,14.49,14.5,348219.0,14.51,14.52,14.49,14.5,348219.0
2024-05-13 15:20:00,14.5,14.51,14.48,14.5,241138.0,14.5,14.51,14.48,14.5,241138.0
2024-05-13 15:30:00,14.5,14.53,14.49,14.53,360106.0,14.5,14.53,14.49,14.53,360106.0
2024-05-13 15:40:00,14.52,14.56,14.52,14.56,693151.0,14.52,14.56,14.52,14.56,693151.0
2024-05-13 15:50:00,14.56,14.58,14.53,14.56,2554394.0,14.56,14.58,14.53,14.56,2554394.0
2024-05-14 09:30:00,14.68,14.76,14.59,14.61,1228844.0,14.68,14.76,14.59,14.61,1228844.0
2024-05-14 09:40:00,14.61,14.64,14.58,14.59,430010.0,14.61,14.64,14.58,14.59,430010.0
2024-05-14 09:50:00,14.6,14.62,14.56,14.58,360766.0,14.6,14.62,14.56,14.58,360766.0
2024-05-14 10:00:00,14.59,14.59,14.51,14.54,538489.0,14.59,14.59,14.51,14.54,538489.0
2024-05-14 10:10:00,14.54,14.6,14.5,14.5,683014.0,14.54,14.6,14.5,14.5,683014.0
2024-05-14 10:20:00,14.51,14.55,14.48,14.53,1017062.0,14.51,14.55,14.48,14.53,1017062.0
2024-05-14 10:30:00,14.54,14.54,14.45,14.46,1005522.0,14.54,14.54,14.45,14.46,1005522.0
2024-05-14 10:40:00,14.46,14.46,14.41,14.44,679089.0,14.46,14.46,14.41,14.44,679089.0
2024-05-14 10:50:00,14.44,14.51,14.43,14.5,416758.0,14.44,14.51,14.43,14.5,416758.0
2024-05-14 11:00:00,14.49,14.53,14.48,14.53,352191.0,14.49,14.53,14.48,14.53,352191.0
2024-05-14 11:10:00,14.53,14.65,14.53,14.63,1585857.0,14.53,14.65,14.53,14.63,1585857.0
2024-05-14 11:20:00,14.63,14.63,14.56,14.63,717519.0,14.63,14.63,14.56,14.63,717519.0
2024-05-14 11:30:00,14.63,14.64,14.56,14.58,988986.0,14.63,14.64,14.56,14.58,988986.0
2024-05-14 11:40:00,14.58,14.6,14.56,14.6,408439.0,14.58,14.6,14.56,14.6,408439.0
2024-05-14 11:50:00,14.6,14.65,14.59,14.63,351530.0,14.6,14.65,14.59,14.63,351530.0
2024-05-14 12:00:00,14.63,14.68,14.62,14.66,393606.0,14.63,14.68,14.62,14.66,393606.0
2024-05-14 12:10:00,14.65,14.67,14.62,14.62,392244.0,14.65,14.67,14.62,14.62,392244.0
2024-05-14 12:20:00,14.63,14.68,14.62,14.66,406014.0,14.63,14.68,14.62,14.66,406014.0
2024-05-14 12:30:00,14.66,14.66,14.63,14.65,189685.0,14.66,14.66,14.63,14.65,189685.0
2024-05-14 12:40:00,14.65,14.67,14.61,14.63,362546.0,14.65,14.67,14.61,14.63,362546.0
2024-05-14 12:50:00,14.62,14.63,14.6,14.62,306354.0,14.62,14.63,14.6,14.62,306354.0
2024-05-14 13:00:00,14.63,14.63,14.57,14.58,270031.0,14.63,14.63,14.57,14.58,270031.0
2024-05-14 13:10:00,14.58,14.59,14.56,14.58,200744.0,14.58,14.59,14.56,14.58,200744.0
2024-05-14 13:20:00,14.57,14.6,14.56,14.6,151567.0,14.57,14.6,14.56,14.6,151567.0
2024-05-14 13:30:00,14.6,14.62,14.59,14.61,180515.0,14.6,14.62,14.59,14.61,180515.0
2024-05-14 13:40:00,14.61,14.62,14.59,14.61,162347.0,14.61,14.62,14.59,14.61,162347.0
2024-05-14 13:50:00,14.61,14.63,14.59,14.62,157721.0,14.61,14.63,14.59,14.62,157721.0
2024-05-14 14:00:00,14.62,14.63,14.59,14.61,271351.0,14.62,14.63,14.59,14.61,271351.0
2024-05-14 14:10:00,14.61,14.64,14.6,14.62,249808.0,14.61,14.64,14.6,14.62,249808.0
2024-05-14 14:20:00,14.62,14.63,14.59,14.6,253816.0,14.62,14.63,14.59,14.6,253816.0
2024-05-14 14:30:00,14.6,14.62,14.58,14.62,244629.0,14.6,14.62,14.58,14.62,244629.0
2024-05-14 14:40:00,14.62,14.63,14.6,14.63,250957.0,14.62,14.63,14.6,14.63,250957.0
2024-05-14 14:50:00,14.63,14.63,14.6,14.62,312671.0,14.63,14.63,14.6,14.62,312671.0
2024-05-14 15:00:00,14.62,14.62,14.59,14.6,198811.0,14.62,14.62,14.59,14.6,198811.0
2024-05-14 15:10:00,14.6,14.6,14.56,14.58,423910.0,14.6,14.6,14.56,14.58,423910.0
2024-05-14 15:20:00,14.58,14.6,14.56,14.59,418184.0,14.58,14.6,14.56,14.59,418184.0
2024-05-14 15:30:00,14.59,14.59,14.55,14.58,531523.0,14.59,14.59,14.55,14.58,531523.0
2024-05-14 15:40:00,14.58,14.59,14.56,14.57,586588.0,14.58,14.59,14.56,14.57,586588.0
2024-05-14 15:50:00,14.57,14.58,14.51,14.51,2338488.0,14.57,14.58,14.51,14.51,2338488.0
2024-05-15 09:30:00,14.61,14.72,14.58,14.7,1229652.0,14.61,14.72,14.58,14.7,1229652.0
2024-05-15 09:40:00,14.7,14.78,14.66,14.67,1099800.0,14.7,14.78,14.66,14.67,1099800.0
2024-05-15 09:50:00,14.67,14.7,14.61,14.61,641019.0,14.67,14.7,14.61,14.61,641019.0
2024-05-15 10:00:00,14.61,14.97,14.6,14.93,2255526.0,14.61,14.97,14.6,14.93,2255526.0
2024-05-15 10:10:00,14.93,15.02,14.83,14.86,2202828.0,14.93,15.02,14.83,14.86,2202828.0
2024-05-15 10:20:00,14.87,14.9,14.78,14.79,1452745.0,14.87,14.9,14.78,14.79,1452745.0
2024-05-15 10:30:00,14.79,14.81,14.71,14.76,1047661.0,14.79,14.81,14.71,14.76,1047661.0
2024-05-15 10:40:00,14.75,14.77,14.68,14.74,735264.0,14.75,14.77,14.68,14.74,735264.0
2024-05-15 10:50:00,14.74,14.8,14.71,14.78,931785.0,14.74,14.8,14.71,14.78,931785.0
2024-05-15 11:00:00,14.78,14.8,14.75,14.76,653142.0,14.78,14.8,14.75,14.76,653142.0
2024-05-15 11:10:00,14.77,14.85,14.76,14.82,634568.0,14.77,14.85,14.76,14.82,634568.0
2024-05-15 11:20:00,14.82,14.85,14.81,14.84,595593.0,14.82,14.85,14.81,14.84,595593.0
2024-05-15 11:30:00,14.84,14.84,14.81,14.83,522061.0,14.84,14.84,14.81,14.83,522061.0
2024-05-15 11:40:00,14.84,14.9,14.83,14.89,882074.0,14.84,14.9,14.83,14.89,882074.0
2024-05-15 11:50:00,14.89,14.9,14.86,14.88,669135.0,14.89,14.9,14.86,14.88,669135.0
2024-05-15 12:00:00,14.88,14.89,14.84,14.89,319709.0,14.88,14.89,14.84,14.89,319709.0
2024-05-15 12:10:00,14.88,14.94,14.88,14.94,742003.0,14.88,14.94,14.88,14.94,742003.0
2024-05-15 12:20:00,14.94,14.98,14.93,14.96,729825.0,14.94,14.98,14.93,14.96,729825.0
2024-05-15 12:30:00,14.96,14.98,14.9,14.91,724120.0,14.96,14.98,14.9,14.91,724120.0
2024-05-15 12:40:00,14.91,14.92,14.83,14.85,421598.0,14.91,14.92,14.83,14.85,421598.0
2024-05-15 12:50:00,14.85,14.88,14.82,14.82,488094.0,14.85,14.88,14.82,14.82,488094.0
2024-05-15 13:00:00,14.82,14.86,14.81,14.84,515468.0,14.82,14.86,14.81,14.84,515468.0
2024-05-15 13:10:00,14.84,14.85,14.82,14.84,393333.0,14.84,14.85,14.82,14.84,393333.0
2024-05-15 13:20:00,14.84,14.85,14.81,14.84,325442.0,14.84,14.85,14.81,14.84,325442.0
2024-05-15 13:30:00,14.84,14.84,14.81,14.83,325577.0,14.84,14.84,14.81,14.83,325577.0
2024-05-15 13:40:00,14.83,14.83,14.79,14.81,468372.0,14.83,14.83,14.79,14.81,468372.0
2024-05-15 13:50:00,14.82,14.85,14.81,14.84,299668.0,14.82,14.85,14.81,14.84,299668.0
2024-05-15 14:00:00,14.84,14.85,14.81,14.83,627609.0,14.84,14.85,14.81,14.83,627609.0
2024-05-15 14:10:00,14.83,14.84,14.81,14.81,308078.0,14.83,14.84,14.81,14.81,308078.0
2024-05-15 14:20:00,14.82,14.82,14.78,14.79,620296.0,14.82,14.82,14.78,14.79,620296.0
2024-05-15 14:30:00,14.78,14.8,14.78,14.78,323903.0,14.78,14.8,14.78,14.78,323903.0
2024-05-15 14:40:00,14.79,14.86,14.77,14.85,764587.0,14.79,14.86,14.77,14.85,764587.0
2024-05-15 14:50:00,14.84,14.88,14.83,14.84,446243.0,14.84,14.88,14.83,14.84,446243.0
2024-05-15 15:00:00,14.83,14.86,14.83,14.85,561134.0,14.83,14.86,14.83,14.85,561134.0
2024-05-15 15:10:00,14.85,14.85,14.8,14.83,808592.0,14.85,14.85,14.8,14.83,808592.0
2024-05-15 15:20:00,14.83,14.85,14.82,14.83,420799.0,14.83,14.85,14.82,14.83,420799.0
2024-05-15 15:30:00,14.83,14.88,14.82,14.87,805420.0,14.83,14.88,14.82,14.87,805420.0
2024-05-15 15:40:00,14.87,14.89,14.86,14.87,850041.0,14.87,14.89,14.86,14.87,850041.0
2024-05-15 15:50:00,14.87,14.9,14.83,14.89,2724289.0,14.87,14.9,14.83,14.89,2724289.0
2024-05-16 09:30:00,14.94,15.08,14.93,14.95,1424561.0,14.94,15.08,14.93,14.95,1424561.0
2024-05-16 09:40:00,14.95,14.95,14.86,14.95,951248.0,14.95,14.95,14.86,14.95,951248.0
2024-05-16 09:50:00,14.94,14.98,14.87,14.93,897544.0,14.94,14.98,14.87,14.93,897544.0
2024-05-16 10:00:00,14.93,14.94,14.87,14.89,811289.0,14.93,14.94,14.87,14.89,811289.0
2024-05-16 10:10:00,14.9,14.94,14.84,14.93,705524.0,14.9,14.94,14.84,14.93,705524.0
2024-05-16 10:20:00,14.93,14.93,14.88,14.9,398446.0,14.93,14.93,14.88,14.9,398446.0
2024-05-16 10:30:00,14.89,14.91,14.84,14.87,1234449.0,14.89,14.91,14.84,14.87,1234449.0
2024-05-16 10:40:00,14.87,14.9,14.85,14.89,309867.0,14.87,14.9,14.85,14.89,309867.0
2024-05-16 10:50:00,14.88,14.91,14.87,14.88,332448.0,14.88,14.91,14.87,14.88,332448.0
2024-05-16 11:00:00,14.88,14.88,14.84,14.84,332356.0,14.88,14.88,14.84,14.84,332356.0
2024-05-16 11:10:00,14.84,14.88,14.83,14.86,598037.0,14.84,14.88,14.83,14.86,598037.0
2024-05-16 11:20:00,14.86,14.9,14.85,14.89,409787.0,14.86,14.9,14.85,14.89,409787.0
2024-05-16 11:30:00,14.89,14.92,14.87,14.88,443561.0,14.89,14.92,14.87,14.88,443561.0
2024-05-16 11:40:00,14.88,14.95,14.88,14.91,924871.0,14.88,14.95,14.88,14.91,924871.0
2024-05-16 11:50:00,14.92,14.94,14.89,14.9,264031.0,14.92,14.94,14.89,14.9,264031.0
2024-05-16 12:00:00,14.9,14.95,14.88,14.94,395335.0,14.9,14.95,14.88,14.94,395335.0
2024-05-16 12:10:00,14.95,15.0,14.94,15.0,621209.0,14.95,15.0,14.94,15.0,621209.0
2024-05-16 12:20:00,14.99,15.04,14.97,15.02,1116465.0,14.99,15.04,14.97,15.02,1116465.0
2024-05-16 12:30:00,15.01,15.02,14.96,14.98,452014.0,15.01,15.02,14.96,14.98,452014.0
2024-05-16 12:40:00,14.99,15.01,14.97,14.99,355731.0,14.99,15.01,14.97,14.99,355731.0
2024-05-16 12:50:00,14.99,15.03,14.98,15.02,437527.0,14.99,15.03,14.98,15.02,437527.0
2024-05-16 13:00:00,15.02,15.05,15.0,15.04,434590.0,15.02,15.05,15.0,15.04,434590.0
2024-05-16 13:10:00,15.04,15.06,15.01,15.02,481292.0,15.04,15.06,15.01,15.02,481292.0
2024-05-16 13:20:00,15.02,15.02,14.94,14.95,536322.0,15.02,15.02,14.94,14.95,536322.0
2024-05-16 13:30:00,14.95,14.95,14.88,14.9,654687.0,14.95,14.95,14.88,14.9,654687.0
2024-05-16 13:40:00,14.9,14.92,14.87,14.87,331320.0,14.9,14.92,14.87,14.87,331320.0
2024-05-16 13:50:00,14.87,14.9,14.86,14.87,407593.0,14.87,14.9,14.86,14.87,407593.0
2024-05-16 14:00:00,14.87,14.87,14.82,14.86,1210816.0,14.87,14.87,14.82,14.86,1210816.0
2024-05-16 14:10:00,14.86,14.89,14.85,14.88,444333.0,14.86,14.89,14.85,14.88,444333.0
2024-05-16 14:20:00,14.87,14.9,14.87,14.89,417988.0,14.87,14.9,14.87,14.89,417988.0
2024-05-16 14:30:00,14.88,14.92,14.87,14.91,672590.0,14.88,14.92,14.87,14.91,672590.0
2024-05-16 14:40:00,14.91,14.92,14.88,14.91,437365.0,14.91,14.92,14.88,14.91,437365.0
2024-05-16 14:50:00,14.91,14.93,14.89,14.92,481428.0,14.91,14.93,14.89,14.92,481428.0
2024-05-16 15:00:00,14.92,14.97,14.89,14.96,694900.0,14.92,14.97,14.89,14.96,694900.0
2024-05-16 15:10:00,14.96,14.97,14.95,14.96,335861.0,14.96,14.97,14.95,14.96,335861.0
2024-05-16 15:20:00,14.96,14.97,14.93,14.96,488977.0,14.96,14.97,14.93,14.96,488977.0
2024-05-16 15:30:00,14.96,14.97,14.93,14.95,557459.0,14.96,14.97,14.93,14.95,557459.0
2024-05-16 15:40:00,14.95,14.95,14.91,14.94,765132.0,14.95,14.95,14.91,14.94,765132.0
2024-05-16 15:50:00,14.93,14.97,14.9,14.9,2321222.0,14.93,14.97,14.9,14.9,2321222.0
2024-05-17 09:30:00,14.98,14.99,14.93,14.96,673046.0,14.98,14.99,14.93,14.96,673046.0
2024-05-17 09:40:00,14.96,15.01,14.93,15.01,348034.0,14.96,15.01,14.93,15.01,348034.0
2024-05-17 09:50:00,15.0,15.02,14.97,14.97,301276.0,15.0,15.02,14.97,14.97,301276.0
2024-05-17 10:00:00,14.98,15.01,14.96,15.0,316235.0,14.98,15.01,14.96,15.0,316235.0
2024-05-17 10:10:00,14.99,15.04,14.98,15.03,417171.0,14.99,15.04,14.98,15.03,417171.0
2024-05-17 10:20:00,15.03,15.08,15.03,15.07,686988.0,15.03,15.08,15.03,15.07,686988.0
2024-05-17 10:30:00,15.08,15.12,15.06,15.07,1395533.0,15.08,15.12,15.06,15.07,1395533.0
2024-05-17 10:40:00,15.08,15.08,15.02,15.03,283486.0,15.08,15.08,15.02,15.03,283486.0
2024-05-17 10:50:00,15.03,15.04,15.01,15.02,280652.0,15.03,15.04,15.01,15.02,280652.0
2024-05-17 11:00:00,15.03,15.05,15.01,15.04,270449.0,15.03,15.05,15.01,15.04,270449.0
2024-05-17 11:10:00,15.05,15.09,15.04,15.08,277337.0,15.05,15.09,15.04,15.08,277337.0
2024-05-17 11:20:00,15.08,15.08,15.02,15.03,247458.0,15.08,15.08,15.02,15.03,247458.0
2024-05-17 11:30:00,15.02,15.03,14.97,15.01,578171.0,15.02,15.03,14.97,15.01,578171.0
2024-05-17 11:40:00,15.01,15.03,15.0,15.02,263821.0,15.01,15.03,15.0,15.02,263821.0
2024-05-17 11:50:00,15.01,15.03,15.0,15.03,306078.0,15.01,15.03,15.0,15.03,306078.0
2024-05-17 12:00:00,15.03,15.05,15.0,15.02,351646.0,15.03,15.05,15.0,15.02,351646.0
2024-05-17 12:10:00,15.02,15.02,14.99,15.0,232355.0,15.02,15.02,14.99,15.0,232355.0
2024-05-17 12:20:00,15.0,15.01,14.98,15.0,269460.0,15.0,15.01,14.98,15.0,269460.0
2024-05-17 12:30:00,14.99,15.02,14.98,15.02,270478.0,14.99,15.02,14.98,15.02,270478.0
2024-05-17 12:40:00,15.02,15.03,15.0,15.02,651723.0,15.02,15.03,15.0,15.02,651723.0
2024-05-17 12:50:00,15.02,15.03,15.01,15.03,548068.0,15.02,15.03,15.01,15.03,548068.0
2024-05-17 13:00:00,15.03,15.03,14.97,14.97,1159961.0,15.03,15.03,14.97,14.97,1159961.0
2024-05-17 13:10:00,14.98,14.99,14.96,14.96,367532.0,14.98,14.99,14.96,14.96,367532.0
2024-05-17 13:20:00,14.96,15.01,14.94,15.01,830786.0,14.96,15.01,14.94,15.01,830786.0
2024-05-17 13:30:00,15.01,15.03,15.0,15.02,298264.0,15.01,15.03,15.0,15.02,298264.0
2024-05-17 13:40:00,15.03,15.04,15.02,15.03,494364.0,15.03,15.04,15.02,15.03,494364.0
2024-05-17 13:50:00,15.03,15.08,15.03,15.08,445884.0,15.03,15.08,15.03,15.08,445884.0
2024-05-17 14:00:00,15.08,15.08,15.03,15.04,542447.0,15.08,15.08,15.03,15.04,542447.0
2024-05-17 14:10:00,15.05,15.05,15.0,15.04,433139.0,15.05,15.05,15.0,15.04,433139.0
2024-05-17 14:20:00,15.04,15.04,15.01,15.02,262185.0,15.04,15.04,15.01,15.02,262185.0
2024-05-17 14:30:00,15.03,15.04,15.01,15.03,220990.0,15.03,15.04,15.01,15.03,220990.0
2024-05-17 14:40:00,15.03,15.04,15.02,15.03,414328.0,15.03,15.04,15.02,15.03,414328.0
2024-05-17 14:50:00,15.03,15.05,15.01,15.04,456942.0,15.03,15.05,15.01,15.04,456942.0
2024-05-17 15:00:00,15.04,15.05,15.01,15.03,272040.0,15.04,15.05,15.01,15.03,272040.0
2024-05-17 15:10:00,15.03,15.03,14.99,15.01,401695.0,15.03,15.03,14.99,15.01,401695.0
2024-05-17 15:20:00,15.01,15.02,15.0,15.01,280667.0,15.01,15.02,15.0,15.01,280667.0
2024-05-17 15:30:00,15.01,15.01,14.98,15.0,546485.0,15.01,15.01,14.98,15.0,546485.0
2024-05-17 15:40:00,15.0,15.0,14.96,14.96,612223.0,15.0,15.0,14.96,14.96,612223.0
2024-05-17 15:50:00,14.97,15.02,14.95,15.01,2495320.0,14.97,15.02,14.95,15.01,2495320.0
2024-05-20 09:30:00,15.39,15.7,15.31,15.69,3398436.0,15.39,15.7,15.31,15.69,3398436.0
2024-05-20 09:40:00,15.69,15.84,15.56,15.78,2897076.0,15.69,15.84,15.56,15.78,2897076.0
2024-05-20 09:50:00,15.78,15.79,15.67,15.69,1353938.0,15.78,15.79,15.67,15.69,1353938.0
2024-05-20 10:00:00,15.69,15.69,15.54,15.64,1745143.0,15.69,15.69,15.54,15.64,1745143.0
2024-05-20 10:10:00,15.64,15.78,15.62,15.71,1406405.0,15.64,15.78,15.62,15.71,1406405.0
2024-05-20 10:20:00,15.7,15.77,15.67,15.7,899366.0,15.7,15.77,15.67,15.7,899366.0
2024-05-20 10:30:00,15.7,15.83,15.69,15.76,1090490.0,15.7,15.83,15.69,15.76,1090490.0
2024-05-20 10:40:00,15.77,15.85,15.73,15.85,1230235.0,15.77,15.85,15.73,15.85,1230235.0
2024-05-20 10:50:00,15.85,15.89,15.81,15.87,1138245.0,15.85,15.89,15.81,15.87,1138245.0
2024-05-20 11:00:00,15.87,15.92,15.83,15.87,1292816.0,15.87,15.92,15.83,15.87,1292816.0
2024-05-20 11:10:00,15.87,16.04,15.86,16.03,1810860.0,15.87,16.04,15.86,16.03,1810860.0
2024-05-20 11:20:00,16.03,16.03,15.95,16.0,1228297.0,16.03,16.03,15.95,16.0,1228297.0
2024-05-20 11:30:00,16.0,16.11,15.97,16.1,1455909.0,16.0,16.11,15.97,16.1,1455909.0
2024-05-20 11:40:00,16.1,16.19,16.09,16.14,1398917.0,16.1,16.19,16.09,16.14,1398917.0
2024-05-20 11:50:00,16.15,16.18,16.11,16.18,1000488.0,16.15,16.18,16.11,16.18,1000488.0
2024-05-20 12:00:00,16.17,16.24,16.17,16.22,1512887.0,16.17,16.24,16.17,16.22,1512887.0
2024-05-20 12:10:00,16.23,16.24,16.08,16.14,1229207.0,16.23,16.24,16.08,16.14,1229207.0
2024-05-20 12:20:00,16.14,16.17,16.06,16.09,583200.0,16.14,16.17,16.06,16.09,583200.0
2024-05-20 12:30:00,16.08,16.12,16.06,16.06,574662.0,16.08,16.12,16.06,16.06,574662.0
2024-05-20 12:40:00,16.07,16.08,15.98,16.05,920963.0,16.07,16.08,15.98,16.05,920963.0
2024-05-20 12:50:00,16.05,16.06,16.0,16.04,509216.0,16.05,16.06,16.0,16.04,509216.0
2024-05-20 13:00:00,16.04,16.04,16.0,16.03,494386.0,16.04,16.04,16.0,16.03,494386.0
2024-05-20 13:10:00,16.03,16.05,16.01,16.01,434728.0,16.03,16.05,16.01,16.01,434728.0
2024-05-20 13:20:00,16.02,16.03,15.95,15.98,991789.0,16.02,16.03,15.95,15.98,991789.0
2024-05-20 13:30:00,15.97,16.04,15.96,16.0,592825.0,15.97,16.04,15.96,16.0,592825.0
2024-05-20 13:40:00,16.01,16.04,15.98,16.0,689924.0,16.01,16.04,15.98,16.0,689924.0
2024-05-20 13:50:00,16.0,16.02,15.97,15.99,724883.0,16.0,16.02,15.97,15.99,724883.0
2024-05-20 14:00:00,15.99,16.0,15.95,15.99,733317.0,15.99,16.0,15.95,15.99,733317.0
2024-05-20 14:10:00,15.99,16.0,15.95,15.97,648018.0,15.99,16.0,15.95,15.97,648018.0
2024-05-20 14:20:00,15.97,15.99,15.96,15.98,367320.0,15.97,15.99,15.96,15.98,367320.0
2024-05-20 14:30:00,15.98,16.01,15.95,15.99,747027.0,15.98,16.01,15.95,15.99,747027.0
2024-05-20 14:40:00,16.0,16.01,15.98,16.0,473001.0,16.0,16.01,15.98,16.0,473001.0
2024-05-20 14:50:00,16.0,16.01,15.98,15.99,558809.0,16.0,16.01,15.98,15.99,558809.0
2024-05-20 15:00:00,15.98,16.01,15.94,16.01,582337.0,15.98,16.01,15.94,16.01,582337.0
2024-05-20 15:10:00,16.0,16.11,16.0,16.07,1526544.0,16.0,16.11,16.0,16.07,1526544.0
2024-05-20 15:20:00,16.07,16.16,16.07,16.12,924099.0,16.07,16.16,16.07,16.12,924099.0
2024-05-20 15:30:00,16.12,16.2,16.1,16.2,1458438.0,16.12,16.2,16.1,16.2,1458438.0
2024-05-20 15:40:00,16.2,16.2,16.12,16.15,1875178.0,16.2,16.2,16.12,16.15,1875178.0
2024-05-20 15:50:00,16.16,16.17,16.04,16.09,4447417.0,16.16,16.17,16.04,16.09,4447417.0
2024-05-21 09:30:00,15.96,16.03,15.85,15.98,2189822.0,15.96,16.03,15.85,15.98,2189822.0
2024-05-21 09:40:00,15.98,16.04,15.91,15.99,824315.0,15.98,16.04,15.91,15.99,824315.0
2024-05-21 09:50:00,15.99,16.02,15.88,15.9,977929.0,15.99,16.02,15.88,15.9,977929.0
2024-05-21 10:00:00,15.89,16.01,15.89,15.99,707171.0,15.89,16.01,15.89,15.99,707171.0
2024-05-21 10:10:00,16.0,16.01,15.95,15.96,565292.0,16.0,16.01,15.95,15.96,565292.0
2024-05-21 10:20:00,15.97,16.0,15.94,16.0,939507.0,15.97,16.0,15.94,16.0,939507.0
2024-05-21 10:30:00,16.0,16.07,15.96,16.05,885607.0,16.0,16.07,15.96,16.05,885607.0
2024-05-21 10:40:00,16.05,16.12,16.02,16.05,899419.0,16.05,16.12,16.02,16.05,899419.0
2024-05-21 10:50:00,16.05,16.07,15.96,15.97,638379.0,16.05,16.07,15.96,15.97,638379.0
2024-05-21 11:00:00,15.97,15.99,15.94,15.97,735476.0,15.97,15.99,15.94,15.97,735476.0
2024-05-21 11:10:00,15.97,16.02,15.96,16.0,556090.0,15.97,16.02,15.96,16.0,556090.0
2024-05-21 11:20:00,16.0,16.04,15.98,15.99,406108.0,16.0,16.04,15.98,15.99,406108.0
2024-05-21 11:30:00,15.99,16.0,15.94,15.94,475379.0,15.99,16.0,15.94,15.94,475379.0
2024-05-21 11:40:00,15.94,15.98,15.94,15.98,184702.0,15.94,15.98,15.94,15.98,184702.0
2024-05-21 11:50:00,15.98,15.98,15.91,15.92,705407.0,15.98,15.98,15.91,15.92,705407.0
2024-05-21 12:00:00,15.92,15.96,15.91,15.96,345532.0,15.92,15.96,15.91,15.96,345532.0
2024-05-21 12:10:00,15.96,15.99,15.95,15.98,243617.0,15.96,15.99,15.95,15.98,243617.0
2024-05-21 12:20:00,15.98,16.01,15.96,15.99,379380.0,15.98,16.01,15.96,15.99,379380.0
2024-05-21 12:30:00,15.99,16.0,15.95,15.95,181659.0,15.99,16.0,15.95,15.95,181659.0
2024-05-21 12:40:00,15.95,15.99,15.95,15.98,177261.0,15.95,15.99,15.95,15.98,177261.0
2024-05-21 12:50:00,15.98,15.99,15.96,15.97,139327.0,15.98,15.99,15.96,15.97,139327.0
2024-05-21 13:00:00,15.97,16.0,15.96,15.97,214719.0,15.97,16.0,15.96,15.97,214719.0
2024-05-21 13:10:00,15.97,15.99,15.96,15.98,173153.0,15.97,15.99,15.96,15.98,173153.0
2024-05-21 13:20:00,15.99,16.03,15.98,16.0,566971.0,15.99,16.03,15.98,16.0,566971.0
2024-05-21 13:30:00,16.0,16.02,15.99,16.02,306458.0,16.0,16.02,15.99,16.02,306458.0
2024-05-21 13:40:00,16.02,16.04,16.01,16.03,540276.0,16.02,16.04,16.01,16.03,540276.0
2024-05-21 13:50:00,16.04,16.06,16.03,16.05,133406.0,16.04,16.06,16.03,16.05,133406.0
2024-05-21 14:00:00,16.05,16.06,16.01,16.05,434262.0,16.05,16.06,16.01,16.05,434262.0
2024-05-21 14:10:00,16.05,16.07,16.04,16.06,226137.0,16.05,16.07,16.04,16.06,226137.0
2024-05-21 14:20:00,16.05,16.07,16.04,16.07,156836.0,16.05,16.07,16.04,16.07,156836.0
2024-05-21 14:30:00,16.07,16.08,16.05,16.06,214348.0,16.07,16.08,16.05,16.06,214348.0
2024-05-21 14:40:00,16.05,16.1,16.04,16.09,1791299.0,16.05,16.1,16.04,16.09,1791299.0
2024-05-21 14:50:00,16.08,16.12,16.08,16.1,551379.0,16.08,16.12,16.08,16.1,551379.0
2024-05-21 15:00:00,16.11,16.11,16.09,16.11,253122.0,16.11,16.11,16.09,16.11,253122.0
2024-05-21 15:10:00,16.1,16.12,16.1,16.12,292343.0,16.1,16.12,16.1,16.12,292343.0
2024-05-21 15:20:00,16.11,16.13,16.11,16.12,286440.0,16.11,16.13,16.11,16.12,286440.0
2024-05-21 15:30:00,16.12,16.18,16.09,16.11,1890265.0,16.12,16.18,16.09,16.11,1890265.0
2024-05-21 15:40:00,16.1,16.13,16.08,16.12,872502.0,16.1,16.13,16.08,16.12,872502.0
2024-05-21 15:50:00,16.12,16.2,16.1,16.19,2180140.0,16.12,16.2,16.1,16.19,2180140.0
2024-05-22 09:30:00,16.14,16.19,16.0,16.02,1020077.0,16.14,16.19,16.0,16.02,1020077.0
2024-05-22 09:40:00,16.02,16.1,16.0,16.06,646450.0,16.02,16.1,16.0,16.06,646450.0
2024-05-22 09:50:00,16.05,16.08,15.99,16.01,460308.0,16.05,16.08,15.99,16.01,460308.0
2024-05-22 10:00:00,16.01,16.09,15.96,16.05,889740.0,16.01,16.09,15.96,16.05,889740.0
2024-05-22 10:10:00,16.05,16.08,16.0,16.02,642780.0,16.05,16.08,16.0,16.02,642780.0
2024-05-22 10:20:00,16.02,16.06,15.99,16.04,850472.0,16.02,16.06,15.99,16.04,850472.0
2024-05-22 10:30:00,16.04,16.05,15.99,16.0,415163.0,16.04,16.05,15.99,16.0,415163.0
2024-05-22 10:40:00,16.0,16.01,15.95,15.96,493807.0,16.0,16.01,15.95,15.96,493807.0
2024-05-22 10:50:00,15.96,15.96,15.89,15.93,1043900.0,15.96,15.96,15.89,15.93,1043900.0
2024-05-22 11:00:00,15.93,15.98,15.92,15.95,1011558.0,15.93,15.98,15.92,15.95,1011558.0
2024-05-22 11:10:00,15.95,15.97,15.92,15.93,356622.0,15.95,15.97,15.92,15.93,356622.0
2024-05-22 11:20:00,15.92,15.96,15.92,15.92,972702.0,15.92,15.96,15.92,15.92,972702.0
2024-05-22 11:30:00,15.93,15.95,15.86,15.94,517746.0,15.93,15.95,15.86,15.94,517746.0
2024-05-22 11:40:00,15.94,15.95,15.9,15.95,350515.0,15.94,15.95,15.9,15.95,350515.0
2024-05-22 11:50:00,15.95,15.95,15.89,15.9,477231.0,15.95,15.95,15.89,15.9,477231.0
2024-05-22 12:00:00,15.91,15.95,15.89,15.91,644717.0,15.91,15.95,15.89,15.91,644717.0
2024-05-22 12:10:00,15.9,15.92,15.87,15.89,502105.0,15.9,15.92,15.87,15.89,502105.0
2024-05-22 12:20:00,15.89,15.9,15.84,15.85,579073.0,15.89,15.9,15.84,15.85,579073.0
2024-05-22 12:30:00,15.85,15.9,15.84,15.9,485010.0,15.85,15.9,15.84,15.9,485010.0
2024-05-22 12:40:00,15.9,15.91,15.83,15.83,479078.0,15.9,15.91,15.83,15.83,479078.0
2024-05-22 12:50:00,15.83,15.85,15.81,15.84,277868.0,15.83,15.85,15.81,15.84,277868.0
2024-05-22 13:00:00,15.83,15.87,15.83,15.83,306219.0,15.83,15.87,15.83,15.83,306219.0
2024-05-22 13:10:00,15.84,15.9,15.83,15.88,383850.0,15.84,15.9,15.83,15.88,383850.0
2024-05-22 13:20:00,15.88,15.9,15.82,15.84,331016.0,15.88,15.9,15.82,15.84,331016.0
2024-05-22 13:30:00,15.83,15.86,15.77,15.8,625972.0,15.83,15.86,15.77,15.8,625972.0
2024-05-22 13:40:00,15.8,15.82,15.76,15.78,782950.0,15.8,15.82,15.76,15.78,782950.0
2024-05-22 13:50:00,15.79,15.81,15.78,15.8,307451.0,15.79,15.81,15.78,15.8,307451.0
2024-05-22 14:00:00,15.8,15.81,15.72,15.79,603925.0,15.8,15.81,15.72,15.79,603925.0
2024-05-22 14:10:00,15.79,15.79,15.7,15.71,583986.0,15.79,15.79,15.7,15.71,583986.0
2024-05-22 14:20:00,15.71,15.72,15.67,15.68,801741.0,15.71,15.72,15.67,15.68,801741.0
2024-05-22 14:30:00,15.68,15.73,15.64,15.71,550841.0,15.68,15.73,15.64,15.71,550841.0
2024-05-22 14:40:00,15.71,15.76,15.7,15.75,251337.0,15.71,15.76,15.7,15.75,251337.0
2024-05-22 14:50:00,15.75,15.78,15.72,15.75,331911.0,15.75,15.78,15.72,15.75,331911.0
2024-05-22 15:00:00,15.75,15.77,15.73,15.75,391358.0,15.75,15.77,15.73,15.75,391358.0
2024-05-22 15:10:00,15.75,15.75,15.68,15.7,540062.0,15.75,15.75,15.68,15.7,540062.0
2024-05-22 15:20:00,15.69,15.73,15.68,15.69,404636.0,15.69,15.73,15.68,15.69,404636.0
2024-05-22 15:30:00,15.7,15.74,15.68,15.69,564452.0,15.7,15.74,15.68,15.69,564452.0
2024-05-22 15:40:00,15.68,15.7,15.6,15.61,913494.0,15.68,15.7,15.6,15.61,913494.0
2024-05-22 15:50:00,15.6,15.66,15.58,15.65,2902689.0,15.6,15.66,15.58,15.65,2902689.0
2024-05-23 09:30:00,15.65,15.74,15.54,15.57,973436.0,15.65,15.74,15.54,15.57,973436.0
2024-05-23 09:40:00,15.56,15.63,15.49,15.52,579010.0,15.56,15.63,15.49,15.52,579010.0
2024-05-23 09:50:00,15.53,15.53,15.38,15.41,651046.0,15.53,15.53,15.38,15.41,651046.0
2024-05-23 10:00:00,15.41,15.42,15.3,15.32,860192.0,15.41,15.42,15.3,15.32,860192.0
2024-05-23 10:10:00,15.33,15.35,15.29,15.34,739191.0,15.33,15.35,15.29,15.34,739191.0
2024-05-23 10:20:00,15.34,15.38,15.31,15.32,946231.0,15.34,15.38,15.31,15.32,946231.0
2024-05-23 10:30:00,15.32,15.33,15.23,15.28,1107828.0,15.32,15.33,15.23,15.28,1107828.0
2024-05-23 10:40:00,15.28,15.29,15.2,15.23,637931.0,15.28,15.29,15.2,15.23,637931.0
2024-05-23 10:50:00,15.23,15.25,15.17,15.19,415754.0,15.23,15.25,15.17,15.19,415754.0
2024-05-23 11:00:00,15.2,15.21,15.13,15.16,677000.0,15.2,15.21,15.13,15.16,677000.0
2024-05-23 11:10:00,15.16,15.2,15.14,15.15,737888.0,15.16,15.2,15.14,15.15,737888.0
2024-05-23 11:20:00,15.15,15.16,15.1,15.15,682098.0,15.15,15.16,15.1,15.15,682098.0
2024-05-23 11:30:00,15.15,15.16,15.12,15.15,608288.0,15.15,15.16,15.12,15.15,608288.0
2024-05-23 11:40:00,15.14,15.18,15.1,15.11,628688.0,15.14,15.18,15.1,15.11,628688.0
2024-05-23 11:50:00,15.1,15.16,15.09,15.15,442941.0,15.1,15.16,15.09,15.15,442941.0
2024-05-23 12:00:00,15.16,15.16,15.08,15.1,607152.0,15.16,15.16,15.08,15.1,607152.0
2024-05-23 12:10:00,15.1,15.1,15.05,15.08,662664.0,15.1,15.1,15.05,15.08,662664.0
2024-05-23 12:20:00,15.07,15.14,15.06,15.11,519344.0,15.07,15.14,15.06,15.11,519344.0
2024-05-23 12:30:00,15.11,15.17,15.1,15.15,464442.0,15.11,15.17,15.1,15.15,464442.0
2024-05-23 12:40:00,15.16,15.16,15.08,15.1,455923.0,15.16,15.16,15.08,15.1,455923.0
2024-05-23 12:50:00,15.1,15.12,15.08,15.1,326956.0,15.1,15.12,15.08,15.1,326956.0
2024-05-23 13:00:00,15.1,15.11,15.07,15.1,299300.0,15.1,15.11,15.07,15.1,299300.0
2024-05-23 13:10:00,15.1,15.11,15.07,15.09,385702.0,15.1,15.11,15.07,15.09,385702.0
2024-05-23 13:20:00,15.09,15.12,15.08,15.09,358716.0,15.09,15.12,15.08,15.09,358716.0
2024-05-23 13:30:00,15.09,15.12,15.05,15.05,354896.0,15.09,15.12,15.05,15.05,354896.0
2024-05-23 13:40:00,15.06,15.11,15.02,15.1,630741.0,15.06,15.11,15.02,15.1,630741.0
2024-05-23 13:50:00,15.11,15.11,15.0,15.01,838887.0,15.11,15.11,15.0,15.01,838887.0
2024-05-23 14:00:00,15.01,15.01,14.86,14.92,1238573.0,15.01,15.01,14.86,14.92,1238573.0
2024-05-23 14:10:00,14.92,14.92,14.85,14.85,669351.0,14.92,14.92,14.85,14.85,669351.0
2024-05-23 14:20:00,14.86,14.9,14.84,14.86,545121.0,14.86,14.9,14.84,14.86,545121.0
2024-05-23 14:30:00,14.86,14.9,14.84,14.88,462091.0,14.86,14.9,14.84,14.88,462091.0
2024-05-23 14:40:00,14.88,14.9,14.85,14.87,1027496.0,14.88,14.9,14.85,14.87,1027496.0
2024-05-23 14:50:00,14.87,14.89,14.85,14.87,556622.0,14.87,14.89,14.85,14.87,556622.0
2024-05-23 15:00:00,14.87,14.89,14.82,14.85,619286.0,14.87,14.89,14.82,14.85,619286.0
2024-05-23 15:10:00,14.85,14.86,14.81,14.82,407055.0,14.85,14.86,14.81,14.82,407055.0
2024-05-23 15:20:00,14.82,14.85,14.81,14.82,405066.0,14.82,14.85,14.81,14.82,405066.0
2024-05-23 15:30:00,14.82,14.85,14.81,14.84,767212.0,14.82,14.85,14.81,14.84,767212.0
2024-05-23 15:40:00,14.84,14.84,14.77,14.79,1153322.0,14.84,14.84,14.77,14.79,1153322.0
2024-05-23 15:50:00,14.79,14.84,14.78,14.79,2274152.0,14.79,14.84,14.78,14.79,2274152.0
2024-05-24 09:30:00,14.81,14.92,14.8,14.91,1054169.0,14.81,14.92,14.8,14.91,1054169.0
2024-05-24 09:40:00,14.9,14.94,14.86,14.94,698135.0,14.9,14.94,14.86,14.94,698135.0
2024-05-24 09:50:00,14.94,15.03,14.89,14.99,907153.0,14.94,15.03,14.89,14.99,907153.0
2024-05-24 10:00:00,14.99,15.11,14.98,15.0,892587.0,14.99,15.11,14.98,15.0,892587.0
2024-05-24 10:10:00,15.0,15.06,14.99,15.02,706401.0,15.0,15.06,14.99,15.02,706401.0
2024-05-24 10:20:00,15.01,15.08,15.0,15.06,605984.0,15.01,15.08,15.0,15.06,605984.0
2024-05-24 10:30:00,15.07,15.07,15.0,15.03,513430.0,15.07,15.07,15.0,15.03,513430.0
2024-05-24 10:40:00,15.03,15.03,14.95,14.99,649688.0,15.03,15.03,14.95,14.99,649688.0
2024-05-24 10:50:00,14.99,15.01,14.95,15.0,715628.0,14.99,15.01,14.95,15.0,715628.0
2024-05-24 11:00:00,15.0,15.03,14.94,14.96,741588.0,15.0,15.03,14.94,14.96,741588.0
2024-05-24 11:10:00,14.96,15.05,14.94,15.05,559216.0,14.96,15.05,14.94,15.05,559216.0
2024-05-24 11:20:00,15.04,15.07,15.03,15.06,452131.0,15.04,15.07,15.03,15.06,452131.0
2024-05-24 11:30:00,15.05,15.06,14.95,14.95,383897.0,15.05,15.06,14.95,14.95,383897.0
2024-05-24 11:40:00,14.95,14.96,14.93,14.95,305151.0,14.95,14.96,14.93,14.95,305151.0
2024-05-24 11:50:00,14.95,14.97,14.92,14.95,243105.0,14.95,14.97,14.92,14.95,243105.0
2024-05-24 12:00:00,14.96,14.98,14.94,14.95,179419.0,14.96,14.98,14.94,14.95,179419.0
2024-05-24 12:10:00,14.94,15.0,14.94,14.99,165076.0,14.94,15.0,14.94,14.99,165076.0
2024-05-24 12:20:00,14.98,14.98,14.94,14.96,169842.0,14.98,14.98,14.94,14.96,169842.0
2024-05-24 12:30:00,14.95,14.99,14.94,14.99,301705.0,14.95,14.99,14.94,14.99,301705.0
2024-05-24 12:40:00,14.99,14.99,14.96,14.98,170258.0,14.99,14.99,14.96,14.98,170258.0
2024-05-24 12:50:00,14.97,15.01,14.95,14.95,264161.0,14.97,15.01,14.95,14.95,264161.0
2024-05-24 13:00:00,14.95,14.96,14.93,14.94,203643.0,14.95,14.96,14.93,14.94,203643.0
2024-05-24 13:10:00,14.93,14.97,14.93,14.96,220508.0,14.93,14.97,14.93,14.96,220508.0
2024-05-24 13:20:00,14.95,14.99,14.95,14.98,229749.0,14.95,14.99,14.95,14.98,229749.0
2024-05-24 13:30:00,14.99,15.02,14.97,15.01,325150.0,14.99,15.02,14.97,15.01,325150.0
2024-05-24 13:40:00,15.0,15.04,15.0,15.03,314357.0,15.0,15.04,15.0,15.03,314357.0
2024-05-24 13:50:00,15.04,15.04,14.98,14.98,209171.0,15.04,15.04,14.98,14.98,209171.0
2024-05-24 14:00:00,14.98,15.0,14.97,14.99,122773.0,14.98,15.0,14.97,14.99,122773.0
2024-05-24 14:10:00,14.99,15.0,14.98,14.99,164705.0,14.99,15.0,14.98,14.99,164705.0
2024-05-24 14:20:00,14.99,14.99,14.95,14.99,308896.0,14.99,14.99,14.95,14.99,308896.0
2024-05-24 14:30:00,14.99,15.0,14.96,14.97,401364.0,14.99,15.0,14.96,14.97,401364.0
2024-05-24 14:40:00,14.98,15.0,14.97,14.99,378048.0,14.98,15.0,14.97,14.99,378048.0
2024-05-24 14:50:00,15.0,15.01,14.97,15.0,296423.0,15.0,15.01,14.97,15.0,296423.0
2024-05-24 15:00:00,15.0,15.04,14.96,15.03,598883.0,15.0,15.04,14.96,15.03,598883.0
2024-05-24 15:10:00,15.03,15.06,15.01,15.05,411565.0,15.03,15.06,15.01,15.05,411565.0
2024-05-24 15:20:00,15.06,15.06,15.02,15.03,353205.0,15.06,15.06,15.02,15.03,353205.0
2024-05-24 15:30:00,15.04,15.07,15.01,15.06,653193.0,15.04,15.07,15.01,15.06,653193.0
2024-05-24 15:40:00,15.05,15.08,15.03,15.08,865308.0,15.05,15.08,15.03,15.08,865308.0
2024-05-24 15:50:00,15.08,15.14,15.07,15.13,2027004.0,15.08,15.14,15.07,15.13,2027004.0
2024-05-28 09:30:00,15.2,15.34,15.18,15.24,1474273.0,15.2,15.34,15.18,15.24,1474273.0
2024-05-28 09:40:00,15.23,15.46,15.22,15.46,1015889.0,15.23,15.46,15.22,15.46,1015889.0
2024-05-28 09:50:00,15.46,15.53,15.4,15.46,1121949.0,15.46,15.53,15.4,15.46,1121949.0
2024-05-28 10:00:00,15.46,15.56,15.39,15.47,983882.0,15.46,15.56,15.39,15.47,983882.0
2024-05-28 10:10:00,15.46,15.58,15.41,15.56,831462.0,15.46,15.58,15.41,15.56,831462.0
2024-05-28 10:20:00,15.55,15.59,15.52,15.59,768462.0,15.55,15.59,15.52,15.59,768462.0
2024-05-28 10:30:00,15.58,15.62,15.5,15.5,532394.0,15.58,15.62,15.5,15.5,532394.0
2024-05-28 10:40:00,15.51,15.6,15.48,15.59,545100.0,15.51,15.6,15.48,15.59,545100.0
2024-05-28 10:50:00,15.59,15.63,15.55,15.57,521573.0,15.59,15.63,15.55,15.57,521573.0
2024-05-28 11:00:00,15.57,15.58,15.52,15.54,408484.0,15.57,15.58,15.52,15.54,408484.0
2024-05-28 11:10:00,15.54,15.63,15.53,15.61,460550.0,15.54,15.63,15.53,15.61,460550.0
2024-05-28 11:20:00,15.6,15.67,15.59,15.61,611208.0,15.6,15.67,15.59,15.61,611208.0
2024-05-28 11:30:00,15.62,15.65,15.58,15.61,652508.0,15.62,15.65,15.58,15.61,652508.0
2024-05-28 11:40:00,15.61,15.68,15.61,15.64,571978.0,15.61,15.68,15.61,15.64,571978.0
2024-05-28 11:50:00,15.65,15.68,15.64,15.66,358378.0,15.65,15.68,15.64,15.66,358378.0
2024-05-28 12:00:00,15.67,15.67,15.63,15.63,257895.0,15.67,15.67,15.63,15.63,257895.0
2024-05-28 12:10:00,15.63,15.7,15.63,15.69,405862.0,15.63,15.7,15.63,15.69,405862.0
2024-05-28 12:20:00,15.69,15.69,15.64,15.65,269192.0,15.69,15.69,15.64,15.65,269192.0
2024-05-28 12:30:00,15.64,15.65,15.6,15.62,196966.0,15.64,15.65,15.6,15.62,196966.0
2024-05-28 12:40:00,15.62,15.64,15.58,15.59,238510.0,15.62,15.64,15.58,15.59,238510.0
2024-05-28 12:50:00,15.59,15.63,15.58,15.61,332505.0,15.59,15.63,15.58,15.61,332505.0
2024-05-28 13:00:00,15.62,15.64,15.57,15.64,362109.0,15.62,15.64,15.57,15.64,362109.0
2024-05-28 13:10:00,15.64,15.65,15.6,15.62,326369.0,15.64,15.65,15.6,15.62,326369.0
2024-05-28 13:20:00,15.62,15.65,15.61,15.61,269688.0,15.62,15.65,15.61,15.61,269688.0
2024-05-28 13:30:00,15.61,15.65,15.6,15.65,235066.0,15.61,15.65,15.6,15.65,235066.0
2024-05-28 13:40:00,15.65,15.68,15.61,15.62,537407.0,15.65,15.68,15.61,15.62,537407.0
2024-05-28 13:50:00,15.61,15.62,15.57,15.61,466530.0,15.61,15.62,15.57,15.61,466530.0
2024-05-28 14:00:00,15.61,15.64,15.59,15.63,327333.0,15.61,15.64,15.59,15.63,327333.0
2024-05-28 14:10:00,15.63,15.64,15.6,15.61,261434.0,15.63,15.64,15.6,15.61,261434.0
2024-05-28 14:20:00,15.6,15.61,15.57,15.57,214715.0,15.6,15.61,15.57,15.57,214715.0
2024-05-28 14:30:00,15.57,15.58,15.52,15.54,403622.0,15.57,15.58,15.52,15.54,403622.0
2024-05-28 14:40:00,15.54,15.57,15.51,15.52,470618.0,15.54,15.57,15.51,15.52,470618.0
2024-05-28 14:50:00,15.52,15.54,15.48,15.53,420557.0,15.52,15.54,15.48,15.53,420557.0
2024-05-28 15:00:00,15.54,15.56,15.52,15.54,460968.0,15.54,15.56,15.52,15.54,460968.0
2024-05-28 15:10:00,15.54,15.54,15.48,15.5,344427.0,15.54,15.54,15.48,15.5,344427.0
2024-05-28 15:20:00,15.5,15.54,15.49,15.52,337284.0,15.5,15.54,15.49,15.52,337284.0
2024-05-28 15:30:00,15.52,15.63,15.51,15.62,586328.0,15.52,15.63,15.51,15.62,586328.0
2024-05-28 15:40:00,15.62,15.65,15.59,15.61,961987.0,15.62,15.65,15.59,15.61,961987.0
2024-05-28 15:50:00,15.61,15.66,15.6,15.65,2143192.0,15.61,15.66,15.6,15.65,2143192.0
2024-05-29 09:30:00,15.19,15.24,14.79,14.89,2544018.0,15.19,15.24,14.79,14.89,2544018.0
2024-05-29 09:40:00,14.89,15.04,14.76,14.79,2310200.0,14.89,15.04,14.76,14.79,2310200.0
2024-05-29 09:50:00,14.79,14.85,14.74,14.85,2296176.0,14.79,14.85,14.74,14.85,2296176.0
2024-05-29 10:00:00,14.85,15.01,14.83,15.01,2062373.0,14.85,15.01,14.83,15.01,2062373.0
2024-05-29 10:10:00,15.01,15.03,14.95,15.02,780612.0,15.01,15.03,14.95,15.02,780612.0
2024-05-29 10:20:00,15.02,15.1,14.99,15.09,807729.0,15.02,15.1,14.99,15.09,807729.0
2024-05-29 10:30:00,15.09,15.15,15.06,15.1,658019.0,15.09,15.15,15.06,15.1,658019.0
2024-05-29 10:40:00,15.1,15.1,14.98,15.01,731695.0,15.1,15.1,14.98,15.01,731695.0
2024-05-29 10:50:00,15.01,15.03,15.0,15.01,422326.0,15.01,15.03,15.0,15.01,422326.0
2024-05-29 11:00:00,15.0,15.02,14.93,15.01,805672.0,15.0,15.02,14.93,15.01,805672.0
2024-05-29 11:10:00,15.01,15.03,14.98,15.01,624117.0,15.01,15.03,14.98,15.01,624117.0
2024-05-29 11:20:00,15.01,15.04,14.98,15.01,378345.0,15.01,15.04,14.98,15.01,378345.0
2024-05-29 11:30:00,15.01,15.03,14.95,14.95,591529.0,15.01,15.03,14.95,14.95,591529.0
2024-05-29 11:40:00,14.96,14.97,14.92,14.96,398389.0,14.96,14.97,14.92,14.96,398389.0
2024-05-29 11:50:00,14.96,15.01,14.95,14.98,775940.0,14.96,15.01,14.95,14.98,775940.0
2024-05-29 12:00:00,14.99,15.03,14.94,15.02,416353.0,14.99,15.03,14.94,15.02,416353.0
2024-05-29 12:10:00,15.02,15.08,15.01,15.07,417626.0,15.02,15.08,15.01,15.07,417626.0
2024-05-29 12:20:00,15.08,15.1,15.06,15.1,351615.0,15.08,15.1,15.06,15.1,351615.0
2024-05-29 12:30:00,15.1,15.13,15.07,15.12,342307.0,15.1,15.13,15.07,15.12,342307.0
2024-05-29 12:40:00,15.12,15.17,15.11,15.15,591557.0,15.12,15.17,15.11,15.15,591557.0
2024-05-29 12:50:00,15.16,15.18,15.14,15.15,321301.0,15.16,15.18,15.14,15.15,321301.0
2024-05-29 13:00:00,15.16,15.17,15.1,15.15,515561.0,15.16,15.17,15.1,15.15,515561.0
2024-05-29 13:10:00,15.14,15.15,15.06,15.06,312127.0,15.14,15.15,15.06,15.06,312127.0
2024-05-29 13:20:00,15.07,15.12,15.06,15.12,153763.0,15.07,15.12,15.06,15.12,153763.0
2024-05-29 13:30:00,15.12,15.12,15.08,15.11,249136.0,15.12,15.12,15.08,15.11,249136.0
2024-05-29 13:40:00,15.11,15.16,15.09,15.16,362760.0,15.11,15.16,15.09,15.16,362760.0
2024-05-29 13:50:00,15.15,15.19,15.15,15.18,312679.0,15.15,15.19,15.15,15.18,312679.0
2024-05-29 14:00:00,15.17,15.18,15.15,15.16,236031.0,15.17,15.18,15.15,15.16,236031.0
2024-05-29 14:10:00,15.16,15.18,15.14,15.17,212627.0,15.16,15.18,15.14,15.17,212627.0
2024-05-29 14:20:00,15.16,15.17,15.13,15.14,241318.0,15.16,15.17,15.13,15.14,241318.0
2024-05-29 14:30:00,15.13,15.15,15.12,15.14,241582.0,15.13,15.15,15.12,15.14,241582.0
2024-05-29 14:40:00,15.15,15.17,15.12,15.12,253906.0,15.15,15.17,15.12,15.12,253906.0
2024-05-29 14:50:00,15.12,15.16,15.12,15.15,215110.0,15.12,15.16,15.12,15.15,215110.0
2024-05-29 15:00:00,15.15,15.2,15.14,15.2,698269.0,15.15,15.2,15.14,15.2,698269.0
2024-05-29 15:10:00,15.2,15.29,15.19,15.28,1100223.0,15.2,15.29,15.19,15.28,1100223.0
2024-05-29 15:20:00,15.28,15.3,15.24,15.25,754330.0,15.28,15.3,15.24,15.25,754330.0
2024-05-29 15:30:00,15.25,15.27,15.23,15.25,474594.0,15.25,15.27,15.23,15.25,474594.0
2024-05-29 15:40:00,15.25,15.25,15.22,15.23,439153.0,15.25,15.25,15.22,15.23,439153.0
2024-05-29 15:50:00,15.23,15.28,15.22,15.22,2169961.0,15.23,15.28,15.22,15.22,2169961.0
2024-05-30 09:30:00,15.23,15.41,15.16,15.16,1001122.0,15.23,15.41,15.16,15.16,1001122.0
2024-05-30 09:40:00,15.17,15.25,15.14,15.18,474295.0,15.17,15.25,15.14,15.18,474295.0
2024-05-30 09:50:00,15.18,15.27,15.16,15.26,387971.0,15.18,15.27,15.16,15.26,387971.0
2024-05-30 10:00:00,15.26,15.26,15.19,15.23,333710.0,15.26,15.26,15.19,15.23,333710.0
2024-05-30 10:10:00,15.23,15.24,15.15,15.17,1064345.0,15.23,15.24,15.15,15.17,1064345.0
2024-05-30 10:20:00,15.17,15.19,15.11,15.12,351239.0,15.17,15.19,15.11,15.12,351239.0
2024-05-30 10:30:00,15.12,15.15,15.08,15.11,732856.0,15.12,15.15,15.08,15.11,732856.0
2024-05-30 10:40:00,15.1,15.16,15.1,15.13,571973.0,15.1,15.16,15.1,15.13,571973.0
2024-05-30 10:50:00,15.13,15.15,15.11,15.13,262303.0,15.13,15.15,15.11,15.13,262303.0
2024-05-30 11:00:00,15.13,15.14,15.09,15.12,309144.0,15.13,15.14,15.09,15.12,309144.0
2024-05-30 11:10:00,15.12,15.15,15.1,15.15,284147.0,15.12,15.15,15.1,15.15,284147.0
2024-05-30 11:20:00,15.15,15.19,15.14,15.17,379935.0,15.15,15.19,15.14,15.17,379935.0
2024-05-30 11:30:00,15.17,15.26,15.16,15.23,1176062.0,15.17,15.26,15.16,15.23,1176062.0
2024-05-30 11:40:00,15.23,15.25,15.2,15.21,358167.0,15.23,15.25,15.2,15.21,358167.0
2024-05-30 11:50:00,15.21,15.23,15.19,15.2,309404.0,15.21,15.23,15.19,15.2,309404.0
2024-05-30 12:00:00,15.2,15.24,15.19,15.21,377010.0,15.2,15.24,15.19,15.21,377010.0
2024-05-30 12:10:00,15.22,15.23,15.18,15.2,217113.0,15.22,15.23,15.18,15.2,217113.0
2024-05-30 12:20:00,15.21,15.22,15.18,15.19,287817.0,15.21,15.22,15.18,15.19,287817.0
2024-05-30 12:30:00,15.18,15.22,15.18,15.2,268428.0,15.18,15.22,15.18,15.2,268428.0
2024-05-30 12:40:00,15.2,15.22,15.18,15.2,274284.0,15.2,15.22,15.18,15.2,274284.0
2024-05-30 12:50:00,15.2,15.24,15.19,15.24,298806.0,15.2,15.24,15.19,15.24,298806.0
2024-05-30 13:00:00,15.24,15.28,15.23,15.28,433409.0,15.24,15.28,15.23,15.28,433409.0
2024-05-30 13:10:00,15.28,15.33,15.27,15.29,542512.0,15.28,15.33,15.27,15.29,542512.0
2024-05-30 13:20:00,15.29,15.32,15.29,15.31,238559.0,15.29,15.32,15.29,15.31,238559.0
2024-05-30 13:30:00,15.31,15.42,15.3,15.41,1340446.0,15.31,15.42,15.3,15.41,1340446.0
2024-05-30 13:40:00,15.41,15.45,15.39,15.39,864548.0,15.41,15.45,15.39,15.39,864548.0
2024-05-30 13:50:00,15.39,15.43,15.36,15.37,547393.0,15.39,15.43,15.36,15.37,547393.0
2024-05-30 14:00:00,15.38,15.38,15.33,15.33,409618.0,15.38,15.38,15.33,15.33,409618.0
2024-05-30 14:10:00,15.34,15.35,15.29,15.32,553283.0,15.34,15.35,15.29,15.32,553283.0
2024-05-30 14:20:00,15.32,15.36,15.31,15.35,269850.0,15.32,15.36,15.31,15.35,269850.0
2024-05-30 14:30:00,15.35,15.36,15.32,15.33,385499.0,15.35,15.36,15.32,15.33,385499.0
2024-05-30 14:40:00,15.33,15.33,15.3,15.3,282160.0,15.33,15.33,15.3,15.3,282160.0
2024-05-30 14:50:00,15.3,15.32,15.28,15.28,169405.0,15.3,15.32,15.28,15.28,169405.0
2024-05-30 15:00:00,15.28,15.31,15.24,15.31,625679.0,15.28,15.31,15.24,15.31,625679.0
2024-05-30 15:10:00,15.31,15.31,15.25,15.27,319868.0,15.31,15.31,15.25,15.27,319868.0
2024-05-30 15:20:00,15.26,15.26,15.21,15.24,415766.0,15.26,15.26,15.21,15.24,415766.0
2024-05-30 15:30:00,15.23,15.27,15.19,15.21,512066.0,15.23,15.27,15.19,15.21,512066.0
2024-05-30 15:40:00,15.21,15.22,15.18,15.19,505021.0,15.21,15.22,15.18,15.19,505021.0
2024-05-30 15:50:00,15.2,15.26,15.18,15.2,1482833.0,15.2,15.26,15.18,15.2,1482833.0
2024-05-31 09:30:00,15.3,15.43,15.23,15.41,636849.0,15.3,15.43,15.23,15.41,636849.0
2024-05-31 09:40:00,15.42,15.43,15.3,15.34,502606.0,15.42,15.43,15.3,15.34,502606.0
2024-05-31 09:50:00,15.34,15.37,15.31,15.34,332373.0,15.34,15.37,15.31,15.34,332373.0
2024-05-31 10:00:00,15.34,15.38,15.3,15.31,380917.0,15.34,15.38,15.3,15.31,380917.0
2024-05-31 10:10:00,15.31,15.32,15.23,15.25,427586.0,15.31,15.32,15.23,15.25,427586.0
2024-05-31 10:20:00,15.25,15.28,15.18,15.19,631794.0,15.25,15.28,15.18,15.19,631794.0
2024-05-31 10:30:00,15.19,15.23,15.17,15.21,493474.0,15.19,15.23,15.17,15.21,493474.0
2024-05-31 10:40:00,15.2,15.24,15.18,15.21,284085.0,15.2,15.24,15.18,15.21,284085.0
2024-05-31 10:50:00,15.21,15.22,15.17,15.17,390379.0,15.21,15.22,15.17,15.17,390379.0
2024-05-31 11:00:00,15.17,15.17,15.11,15.15,422619.0,15.17,15.17,15.11,15.15,422619.0
2024-05-31 11:10:00,15.15,15.19,15.14,15.17,305971.0,15.15,15.19,15.14,15.17,305971.0
2024-05-31 11:20:00,15.17,15.19,15.14,15.17,493761.0,15.17,15.19,15.14,15.17,493761.0
2024-05-31 11:30:00,15.18,15.22,15.13,15.14,461628.0,15.18,15.22,15.13,15.14,461628.0
2024-05-31 11:40:00,15.14,15.15,15.1,15.11,297404.0,15.14,15.15,15.1,15.11,297404.0
2024-05-31 11:50:00,15.11,15.16,15.1,15.13,377584.0,15.11,15.16,15.1,15.13,377584.0
2024-05-31 12:00:00,15.12,15.12,15.03,15.05,700110.0,15.12,15.12,15.03,15.05,700110.0
2024-05-31 12:10:00,15.05,15.05,15.0,15.02,373265.0,15.05,15.05,15.0,15.02,373265.0
2024-05-31 12:20:00,15.02,15.05,14.99,15.01,643061.0,15.02,15.05,14.99,15.01,643061.0
2024-05-31 12:30:00,15.01,15.04,14.99,15.02,427725.0,15.01,15.04,14.99,15.02,427725.0
2024-05-31 12:40:00,15.02,15.03,14.99,15.0,467291.0,15.02,15.03,14.99,15.0,467291.0
2024-05-31 12:50:00,15.0,15.01,14.96,15.0,664159.0,15.0,15.01,14.96,15.0,664159.0
2024-05-31 13:00:00,15.0,15.02,14.98,15.0,394649.0,15.0,15.02,14.98,15.0,394649.0
2024-05-31 13:10:00,14.99,15.02,14.98,15.0,345269.0,14.99,15.02,14.98,15.0,345269.0
2024-05-31 13:20:00,15.0,15.05,14.99,15.03,388700.0,15.0,15.05,14.99,15.03,388700.0
2024-05-31 13:30:00,15.04,15.06,15.02,15.03,300838.0,15.04,15.06,15.02,15.03,300838.0
2024-05-31 13:40:00,15.04,15.06,15.02,15.03,247682.0,15.04,15.06,15.02,15.03,247682.0
2024-05-31 13:50:00,15.03,15.04,14.99,15.02,366456.0,15.03,15.04,14.99,15.02,366456.0
2024-05-31 14:00:00,15.02,15.04,15.01,15.02,647089.0,15.02,15.04,15.01,15.02,647089.0
2024-05-31 14:10:00,15.02,15.03,15.0,15.01,537538.0,15.02,15.03,15.0,15.01,537538.0
2024-05-31 14:20:00,15.01,15.05,15.0,15.03,460837.0,15.01,15.05,15.0,15.03,460837.0
2024-05-31 14:30:00,15.03,15.03,15.01,15.02,367645.0,15.03,15.03,15.01,15.02,367645.0
2024-05-31 14:40:00,15.03,15.06,15.02,15.03,343004.0,15.03,15.06,15.02,15.03,343004.0
2024-05-31 14:50:00,15.03,15.04,15.01,15.02,303699.0,15.03,15.04,15.01,15.02,303699.0
2024-05-31 15:00:00,15.01,15.04,14.99,15.03,359757.0,15.01,15.04,14.99,15.03,359757.0
2024-05-31 15:10:00,15.04,15.06,15.0,15.01,395116.0,15.04,15.06,15.0,15.01,395116.0
2024-05-31 15:20:00,15.0,15.03,14.99,15.0,335901.0,15.0,15.03,14.99,15.0,335901.0
2024-05-31 15:30:00,15.0,15.06,14.99,15.03,717934.0,15.0,15.06,14.99,15.03,717934.0
2024-05-31 15:40:00,15.03,15.07,15.02,15.07,978698.0,15.03,15.07,15.02,15.07,978698.0
2024-05-31 15:50:00,15.07,15.12,15.06,15.1,3135917.0,15.07,15.12,15.06,15.1,3135917.0
2024-06-03 09:30:00,15.21,15.39,15.2,15.38,1696110.0,15.21,15.39,15.2,15.38,1696110.0
2024-06-03 09:40:00,15.38,15.53,15.37,15.52,1399867.0,15.38,15.53,15.37,15.52,1399867.0
2024-06-03 09:50:00,15.53,15.66,15.51,15.61,1717687.0,15.53,15.66,15.51,15.61,1717687.0
2024-06-03 10:00:00,15.62,15.73,15.51,15.54,1012018.0,15.62,15.73,15.51,15.54,1012018.0
2024-06-03 10:10:00,15.54,15.63,15.54,15.58,682325.0,15.54,15.63,15.54,15.58,682325.0
2024-06-03 10:20:00,15.58,15.59,15.51,15.54,837689.0,15.58,15.59,15.51,15.54,837689.0
2024-06-03 10:30:00,15.53,15.57,15.48,15.53,395686.0,15.53,15.57,15.48,15.53,395686.0
2024-06-03 10:40:00,15.53,15.56,15.48,15.48,617173.0,15.53,15.56,15.48,15.48,617173.0
2024-06-03 10:50:00,15.48,15.54,15.45,15.5,381449.0,15.48,15.54,15.45,15.5,381449.0
2024-06-03 11:00:00,15.5,15.51,15.43,15.51,283113.0,15.5,15.51,15.43,15.51,283113.0
2024-06-03 11:10:00,15.51,15.51,15.45,15.46,369945.0,15.51,15.51,15.45,15.46,369945.0
2024-06-03 11:20:00,15.47,15.52,15.46,15.49,326227.0,15.47,15.52,15.46,15.49,326227.0
2024-06-03 11:30:00,15.49,15.55,15.43,15.51,663761.0,15.49,15.55,15.43,15.51,663761.0
2024-06-03 11:40:00,15.52,15.55,15.49,15.49,776427.0,15.52,15.55,15.49,15.49,776427.0
2024-06-03 11:50:00,15.49,15.5,15.45,15.49,438809.0,15.49,15.5,15.45,15.49,438809.0
2024-06-03 12:00:00,15.48,15.5,15.41,15.42,387499.0,15.48,15.5,15.41,15.42,387499.0
2024-06-03 12:10:00,15.42,15.43,15.35,15.4,739600.0,15.42,15.43,15.35,15.4,739600.0
2024-06-03 12:20:00,15.39,15.44,15.37,15.37,643437.0,15.39,15.44,15.37,15.37,643437.0
2024-06-03 12:30:00,15.38,15.46,15.36,15.46,593964.0,15.38,15.46,15.36,15.46,593964.0
2024-06-03 12:40:00,15.45,15.5,15.43,15.5,348116.0,15.45,15.5,15.43,15.5,348116.0
2024-06-03 12:50:00,15.49,15.5,15.43,15.5,275453.0,15.49,15.5,15.43,15.5,275453.0
2024-06-03 13:00:00,15.5,15.5,15.45,15.48,260813.0,15.5,15.5,15.45,15.48,260813.0
2024-06-03 13:10:00,15.47,15.53,15.44,15.52,386114.0,15.47,15.53,15.44,15.52,386114.0
2024-06-03 13:20:00,15.52,15.6,15.51,15.59,396619.0,15.52,15.6,15.51,15.59,396619.0
2024-06-03 13:30:00,15.59,15.61,15.56,15.6,370661.0,15.59,15.61,15.56,15.6,370661.0
2024-06-03 13:40:00,15.6,15.63,15.58,15.63,315721.0,15.6,15.63,15.58,15.63,315721.0
2024-06-03 13:50:00,15.63,15.67,15.61,15.64,591285.0,15.63,15.67,15.61,15.64,591285.0
2024-06-03 14:00:00,15.65,15.68,15.62,15.65,896527.0,15.65,15.68,15.62,15.65,896527.0
2024-06-03 14:10:00,15.65,15.68,15.62,15.67,644429.0,15.65,15.68,15.62,15.67,644429.0
2024-06-03 14:20:00,15.68,15.69,15.62,15.69,751212.0,15.68,15.69,15.62,15.69,751212.0
2024-06-03 14:30:00,15.69,15.79,15.68,15.79,2439242.0,15.69,15.79,15.68,15.79,2439242.0
2024-06-03 14:40:00,15.79,15.94,15.78,15.94,2239675.0,15.79,15.94,15.78,15.94,2239675.0
2024-06-03 14:50:00,15.94,15.95,15.84,15.87,1404725.0,15.94,15.95,15.84,15.87,1404725.0
2024-06-03 15:00:00,15.87,15.87,15.81,15.84,496892.0,15.87,15.87,15.81,15.84,496892.0
2024-06-03 15:10:00,15.83,15.88,15.82,15.88,596855.0,15.83,15.88,15.82,15.88,596855.0
2024-06-03 15:20:00,15.88,15.96,15.86,15.88,1646162.0,15.88,15.96,15.86,15.88,1646162.0
2024-06-03 15:30:00,15.88,15.94,15.85,15.93,1136394.0,15.88,15.94,15.85,15.93,1136394.0
2024-06-03 15:40:00,15.93,15.94,15.88,15.93,1278652.0,15.93,15.94,15.88,15.93,1278652.0
2024-06-03 15:50:00,15.93,16.04,15.91,16.02,4852242.0,15.93,16.04,15.91,16.02,4852242.0
2024-06-04 09:30:00,16.17,16.49,16.14,16.43,3219506.0,16.17,16.49,16.14,16.43,3219506.0
2024-06-04 09:40:00,16.44,16.52,16.38,16.48,2078275.0,16.44,16.52,16.38,16.48,2078275.0
2024-06-04 09:50:00,16.48,16.61,16.43,16.53,2352122.0,16.48,16.61,16.43,16.53,2352122.0
2024-06-04 10:00:00,16.54,16.71,16.53,16.68,1975321.0,16.54,16.71,16.53,16.68,1975321.0
2024-06-04 10:10:00,16.68,16.8,16.64,16.78,2186484.0,16.68,16.8,16.64,16.78,2186484.0
2024-06-04 10:20:00,16.78,16.85,16.67,16.81,1764903.0,16.78,16.85,16.67,16.81,1764903.0
2024-06-04 10:30:00,16.82,16.93,16.74,16.82,1777948.0,16.82,16.93,16.74,16.82,1777948.0
2024-06-04 10:40:00,16.82,16.9,16.8,16.83,1328133.0,16.82,16.9,16.8,16.83,1328133.0
2024-06-04 10:50:00,16.83,16.93,16.75,16.76,1858668.0,16.83,16.93,16.75,16.76,1858668.0
2024-06-04 11:00:00,16.76,16.77,16.58,16.62,1368012.0,16.76,16.77,16.58,16.62,1368012.0
2024-06-04 11:10:00,16.62,16.63,16.51,16.55,812411.0,16.62,16.63,16.51,16.55,812411.0
2024-06-04 11:20:00,16.55,16.63,16.53,16.6,1051263.0,16.55,16.63,16.53,16.6,1051263.0
2024-06-04 11:30:00,16.61,16.63,16.56,16.59,636690.0,16.61,16.63,16.56,16.59,636690.0
2024-06-04 11:40:00,16.59,16.82,16.55,16.77,1461060.0,16.59,16.82,16.55,16.77,1461060.0
2024-06-04 11:50:00,16.77,16.87,16.75,16.82,1449108.0,16.77,16.87,16.75,16.82,1449108.0
2024-06-04 12:00:00,16.82,16.85,16.68,16.69,713481.0,16.82,16.85,16.68,16.69,713481.0
2024-06-04 12:10:00,16.68,16.7,16.65,16.68,770070.0,16.68,16.7,16.65,16.68,770070.0
2024-06-04 12:20:00,16.68,16.8,16.67,16.79,650256.0,16.68,16.8,16.67,16.79,650256.0
2024-06-04 12:30:00,16.79,16.81,16.74,16.8,680065.0,16.79,16.81,16.74,16.8,680065.0
2024-06-04 12:40:00,16.8,16.81,16.74,16.75,556838.0,16.8,16.81,16.74,16.75,556838.0
2024-06-04 12:50:00,16.75,16.79,16.72,16.76,554673.0,16.75,16.79,16.72,16.76,554673.0
2024-06-04 13:00:00,16.76,16.78,16.73,16.77,530679.0,16.76,16.78,16.73,16.77,530679.0
2024-06-04 13:10:00,16.77,16.79,16.73,16.77,521603.0,16.77,16.79,16.73,16.77,521603.0
2024-06-04 13:20:00,16.77,16.84,16.76,16.83,516583.0,16.77,16.84,16.76,16.83,516583.0
2024-06-04 13:30:00,16.82,16.85,16.79,16.8,515676.0,16.82,16.85,16.79,16.8,515676.0
2024-06-04 13:40:00,16.8,16.83,16.78,16.8,443290.0,16.8,16.83,16.78,16.8,443290.0
2024-06-04 13:50:00,16.8,16.83,16.77,16.82,389283.0,16.8,16.83,16.77,16.82,389283.0
2024-06-04 14:00:00,16.82,16.87,16.81,16.86,674777.0,16.82,16.87,16.81,16.86,674777.0
2024-06-04 14:10:00,16.86,16.91,16.83,16.88,656819.0,16.86,16.91,16.83,16.88,656819.0
2024-06-04 14:20:00,16.88,16.9,16.84,16.88,490185.0,16.88,16.9,16.84,16.88,490185.0
2024-06-04 14:30:00,16.87,16.9,16.85,16.89,441075.0,16.87,16.9,16.85,16.89,441075.0
2024-06-04 14:40:00,16.89,16.91,16.88,16.9,789417.0,16.89,16.91,16.88,16.9,789417.0
2024-06-04 14:50:00,16.89,16.9,16.79,16.81,971720.0,16.89,16.9,16.79,16.81,971720.0
2024-06-04 15:00:00,16.8,16.85,16.78,16.8,895512.0,16.8,16.85,16.78,16.8,895512.0
2024-06-04 15:10:00,16.8,16.87,16.79,16.86,642625.0,16.8,16.87,16.79,16.86,642625.0
2024-06-04 15:20:00,16.85,16.9,16.85,16.88,732441.0,16.85,16.9,16.85,16.88,732441.0
2024-06-04 15:30:00,16.88,16.9,16.84,16.88,735147.0,16.88,16.9,16.84,16.88,735147.0
2024-06-04 15:40:00,16.89,16.95,16.87,16.93,1279511.0,16.89,16.95,16.87,16.93,1279511.0
2024-06-04 15:50:00,16.93,16.96,16.9,16.94,4073997.0,16.93,16.96,16.9,16.94,4073997.0
2024-06-05 09:30:00,17.0,17.02,16.61,16.65,2135141.0,17.0,17.02,16.61,16.65,2135141.0
2024-06-05 09:40:00,16.66,16.75,16.61,16.68,1048901.0,16.66,16.75,16.61,16.68,1048901.0
2024-06-05 09:50:00,16.68,16.71,16.61,16.64,663848.0,16.68,16.71,16.61,16.64,663848.0
2024-06-05 10:00:00,16.63,16.73,16.56,16.7,676139.0,16.63,16.73,16.56,16.7,676139.0
2024-06-05 10:10:00,16.7,16.81,16.69,16.76,712730.0,16.7,16.81,16.69,16.76,712730.0
2024-06-05 10:20:00,16.77,16.87,16.76,16.86,688699.0,16.77,16.87,16.76,16.86,688699.0
2024-06-05 10:30:00,16.86,16.92,16.83,16.89,777781.0,16.86,16.92,16.83,16.89,777781.0
2024-06-05 10:40:00,16.89,16.89,16.84,16.88,437221.0,16.89,16.89,16.84,16.88,437221.0
2024-06-05 10:50:00,16.87,16.89,16.8,16.8,459309.0,16.87,16.89,16.8,16.8,459309.0
2024-06-05 11:00:00,16.8,16.86,16.8,16.82,317361.0,16.8,16.86,16.8,16.82,317361.0
2024-06-05 11:10:00,16.82,16.86,16.81,16.85,406923.0,16.82,16.86,16.81,16.85,406923.0
2024-06-05 11:20:00,16.86,16.94,16.85,16.91,758609.0,16.86,16.94,16.85,16.91,758609.0
2024-06-05 11:30:00,16.91,16.94,16.91,16.92,351324.0,16.91,16.94,16.91,16.92,351324.0
2024-06-05 11:40:00,16.93,16.97,16.9,16.96,568224.0,16.93,16.97,16.9,16.96,568224.0
2024-06-05 11:50:00,16.96,17.0,16.93,16.99,480743.0,16.96,17.0,16.93,16.99,480743.0
2024-06-05 12:00:00,16.98,16.99,16.93,16.94,628009.0,16.98,16.99,16.93,16.94,628009.0
2024-06-05 12:10:00,16.94,16.97,16.92,16.97,332166.0,16.94,16.97,16.92,16.97,332166.0
2024-06-05 12:20:00,16.96,16.99,16.95,16.98,324857.0,16.96,16.99,16.95,16.98,324857.0
2024-06-05 12:30:00,16.98,17.04,16.97,17.0,589576.0,16.98,17.04,16.97,17.0,589576.0
2024-06-05 12:40:00,17.0,17.0,16.97,16.98,342869.0,17.0,17.0,16.97,16.98,342869.0
2024-06-05 12:50:00,16.98,17.0,16.97,16.98,159489.0,16.98,17.0,16.97,16.98,159489.0
2024-06-05 13:00:00,16.98,17.0,16.96,16.98,212570.0,16.98,17.0,16.96,16.98,212570.0
2024-06-05 13:10:00,16.98,16.99,16.92,16.93,419197.0,16.98,16.99,16.92,16.93,419197.0
2024-06-05 13:20:00,16.92,16.95,16.9,16.94,483153.0,16.92,16.95,16.9,16.94,483153.0
2024-06-05 13:30:00,16.95,16.95,16.91,16.92,290528.0,16.95,16.95,16.91,16.92,290528.0
2024-06-05 13:40:00,16.93,16.97,16.91,16.96,307184.0,16.93,16.97,16.91,16.96,307184.0
2024-06-05 13:50:00,16.97,16.99,16.95,16.99,243719.0,16.97,16.99,16.95,16.99,243719.0
2024-06-05 14:00:00,16.98,16.99,16.95,16.98,331194.0,16.98,16.99,16.95,16.98,331194.0
2024-06-05 14:10:00,16.98,17.03,16.96,17.03,1080712.0,16.98,17.03,16.96,17.03,1080712.0
2024-06-05 14:20:00,17.03,17.04,17.01,17.03,481665.0,17.03,17.04,17.01,17.03,481665.0
2024-06-05 14:30:00,17.02,17.05,16.99,17.05,775196.0,17.02,17.05,16.99,17.05,775196.0
2024-06-05 14:40:00,17.05,17.06,16.99,16.99,466417.0,17.05,17.06,16.99,16.99,466417.0
2024-06-05 14:50:00,17.0,17.02,16.99,17.02,326214.0,17.0,17.02,16.99,17.02,326214.0
2024-06-05 15:00:00,17.01,17.05,17.0,17.04,404111.0,17.01,17.05,17.0,17.04,404111.0
2024-06-05 15:10:00,17.04,17.04,16.98,17.01,452246.0,17.04,17.04,16.98,17.01,452246.0
2024-06-05 15:20:00,17.01,17.01,16.97,16.98,600500.0,17.01,17.01,16.97,16.98,600500.0
2024-06-05 15:30:00,16.97,17.03,16.97,17.03,620995.0,16.97,17.03,16.97,17.03,620995.0
2024-06-05 15:40:00,17.03,17.03,16.99,16.99,733890.0,17.03,17.03,16.99,16.99,733890.0
2024-06-05 15:50:00,17.0,17.0,16.95,16.95,2579432.0,17.0,17.0,16.95,16.95,2579432.0
2024-06-06 09:30:00,16.89,17.0,16.79,16.91,1176076.0,16.89,17.0,16.79,16.91,1176076.0
2024-06-06 09:40:00,16.9,17.07,16.88,17.05,881950.0,16.9,17.07,16.88,17.05,881950.0
2024-06-06 09:50:00,17.05,17.05,16.98,17.0,519896.0,17.05,17.05,16.98,17.0,519896.0
2024-06-06 10:00:00,17.0,17.0,16.94,16.94,552934.0,17.0,17.0,16.94,16.94,552934.0
2024-06-06 10:10:00,16.95,16.97,16.89,16.95,780295.0,16.95,16.97,16.89,16.95,780295.0
2024-06-06 10:20:00,16.94,16.95,16.9,16.95,445762.0,16.94,16.95,16.9,16.95,445762.0
2024-06-06 10:30:00,16.95,16.96,16.91,16.91,737842.0,16.95,16.96,16.91,16.91,737842.0
2024-06-06 10:40:00,16.91,16.99,16.9,16.96,728086.0,16.91,16.99,16.9,16.96,728086.0
2024-06-06 10:50:00,16.95,16.97,16.89,16.91,521966.0,16.95,16.97,16.89,16.91,521966.0
2024-06-06 11:00:00,16.91,16.92,16.8,16.82,689595.0,16.91,16.92,16.8,16.82,689595.0
2024-06-06 11:10:00,16.81,16.85,16.78,16.85,358060.0,16.81,16.85,16.78,16.85,358060.0
2024-06-06 11:20:00,16.85,16.85,16.8,16.83,422409.0,16.85,16.85,16.8,16.83,422409.0
2024-06-06 11:30:00,16.83,16.91,16.82,16.89,651433.0,16.83,16.91,16.82,16.89,651433.0
2024-06-06 11:40:00,16.9,16.91,16.85,16.87,348353.0,16.9,16.91,16.85,16.87,348353.0
2024-06-06 11:50:00,16.88,16.89,16.85,16.86,205969.0,16.88,16.89,16.85,16.86,205969.0
2024-06-06 12:00:00,16.87,16.88,16.84,16.86,260745.0,16.87,16.88,16.84,16.86,260745.0
2024-06-06 12:10:00,16.86,16.87,16.81,16.82,209112.0,16.86,16.87,16.81,16.82,209112.0
2024-06-06 12:20:00,16.82,16.85,16.81,16.84,247287.0,16.82,16.85,16.81,16.84,247287.0
2024-06-06 12:30:00,16.83,16.85,16.79,16.84,226814.0,16.83,16.85,16.79,16.84,226814.0
2024-06-06 12:40:00,16.84,16.85,16.82,16.83,184321.0,16.84,16.85,16.82,16.83,184321.0
2024-06-06 12:50:00,16.83,16.83,16.7,16.73,369723.0,16.83,16.83,16.7,16.73,369723.0
2024-06-06 13:00:00,16.73,16.78,16.72,16.73,349829.0,16.73,16.78,16.72,16.73,349829.0
2024-06-06 13:10:00,16.73,16.77,16.71,16.77,307188.0,16.73,16.77,16.71,16.77,307188.0
2024-06-06 13:20:00,16.77,16.8,16.76,16.78,383506.0,16.77,16.8,16.76,16.78,383506.0
2024-06-06 13:30:00,16.78,16.81,16.75,16.81,312410.0,16.78,16.81,16.75,16.81,312410.0
2024-06-06 13:40:00,16.81,16.82,16.77,16.77,278642.0,16.81,16.82,16.77,16.77,278642.0
2024-06-06 13:50:00,16.77,16.79,16.75,16.76,308691.0,16.77,16.79,16.75,16.76,308691.0
2024-06-06 14:00:00,16.76,16.76,16.65,16.68,529533.0,16.76,16.76,16.65,16.68,529533.0
2024-06-06 14:10:00,16.67,16.69,16.65,16.66,504952.0,16.67,16.69,16.65,16.66,504952.0
2024-06-06 14:20:00,16.66,16.67,16.63,16.64,364938.0,16.66,16.67,16.63,16.64,364938.0
2024-06-06 14:30:00,16.64,16.69,16.63,16.68,306749.0,16.64,16.69,16.63,16.68,306749.0
2024-06-06 14:40:00,16.68,16.71,16.67,16.68,360494.0,16.68,16.71,16.67,16.68,360494.0
2024-06-06 14:50:00,16.69,16.69,16.64,16.66,283498.0,16.69,16.69,16.64,16.66,283498.0
2024-06-06 15:00:00,16.66,16.66,16.62,16.64,300730.0,16.66,16.66,16.62,16.64,300730.0
2024-06-06 15:10:00,16.64,16.64,16.57,16.59,321486.0,16.64,16.64,16.57,16.59,321486.0
2024-06-06 15:20:00,16.59,16.65,16.58,16.63,569382.0,16.59,16.65,16.58,16.63,569382.0
2024-06-06 15:30:00,16.63,16.65,16.62,16.64,406536.0,16.63,16.65,16.62,16.64,406536.0
2024-06-06 15:40:00,16.64,16.67,16.6,16.66,575204.0,16.64,16.67,16.6,16.66,575204.0
2024-06-06 15:50:00,16.66,16.68,16.61,16.64,1665986.0,16.66,16.68,16.61,16.64,1665986.0
2024-06-07 09:30:00,16.44,16.59,16.41,16.52,1088284.0,16.44,16.59,16.41,16.52,1088284.0
2024-06-07 09:40:00,16.51,16.67,16.51,16.6,828091.0,16.51,16.67,16.51,16.6,828091.0
2024-06-07 09:50:00,16.6,16.63,16.45,16.52,506553.0,16.6,16.63,16.45,16.52,506553.0
2024-06-07 10:00:00,16.52,16.55,16.47,16.55,562527.0,16.52,16.55,16.47,16.55,562527.0
2024-06-07 10:10:00,16.54,16.61,16.48,16.59,423768.0,16.54,16.61,16.48,16.59,423768.0
2024-06-07 10:20:00,16.6,16.6,16.54,16.57,438934.0,16.6,16.6,16.54,16.57,438934.0
2024-06-07 10:30:00,16.57,16.59,16.51,16.55,432378.0,16.57,16.59,16.51,16.55,432378.0
2024-06-07 10:40:00,16.55,16.61,16.55,16.6,353664.0,16.55,16.61,16.55,16.6,353664.0
2024-06-07 10:50:00,16.59,16.6,16.52,16.57,279370.0,16.59,16.6,16.52,16.57,279370.0
2024-06-07 11:00:00,16.57,16.57,16.52,16.55,260434.0,16.57,16.57,16.52,16.55,260434.0
2024-06-07 11:10:00,16.55,16.59,16.54,16.55,244973.0,16.55,16.59,16.54,16.55,244973.0
2024-06-07 11:20:00,16.55,16.59,16.52,16.57,297863.0,16.55,16.59,16.52,16.57,297863.0
2024-06-07 11:30:00,16.57,16.62,16.55,16.56,467516.0,16.57,16.62,16.55,16.56,467516.0
2024-06-07 11:40:00,16.56,16.6,16.55,16.57,222450.0,16.56,16.6,16.55,16.57,222450.0
2024-06-07 11:50:00,16.57,16.59,16.54,16.56,190054.0,16.57,16.59,16.54,16.56,190054.0
2024-06-07 12:00:00,16.55,16.6,16.55,16.6,202683.0,16.55,16.6,16.55,16.6,202683.0
2024-06-07 12:10:00,16.6,16.6,16.57,16.59,314833.0,16.6,16.6,16.57,16.59,314833.0
2024-06-07 12:20:00,16.59,16.64,16.57,16.63,266242.0,16.59,16.64,16.57,16.63,266242.0
2024-06-07 12:30:00,16.63,16.67,16.58,16.59,425572.0,16.63,16.67,16.58,16.59,425572.0
2024-06-07 12:40:00,16.58,16.6,16.54,16.57,233853.0,16.58,16.6,16.54,16.57,233853.0
2024-06-07 12:50:00,16.57,16.59,16.55,16.57,155322.0,16.57,16.59,16.55,16.57,155322.0
2024-06-07 13:00:00,16.57,16.58,16.54,16.57,167184.0,16.57,16.58,16.54,16.57,167184.0
2024-06-07 13:10:00,16.57,16.61,16.55,16.6,196105.0,16.57,16.61,16.55,16.6,196105.0
2024-06-07 13:20:00,16.6,16.65,16.59,16.63,288091.0,16.6,16.65,16.59,16.63,288091.0
2024-06-07 13:30:00,16.63,16.65,16.61,16.63,211360.0,16.63,16.65,16.61,16.63,211360.0
2024-06-07 13:40:00,16.63,16.67,16.62,16.64,198136.0,16.63,16.67,16.62,16.64,198136.0
2024-06-07 13:50:00,16.65,16.65,16.6,16.61,108456.0,16.65,16.65,16.6,16.61,108456.0
2024-06-07 14:00:00,16.61,16.61,16.53,16.55,394176.0,16.61,16.61,16.53,16.55,394176.0
2024-06-07 14:10:00,16.55,16.57,16.51,16.55,379738.0,16.55,16.57,16.51,16.55,379738.0
2024-06-07 14:20:00,16.55,16.59,16.55,16.58,226831.0,16.55,16.59,16.55,16.58,226831.0
2024-06-07 14:30:00,16.58,16.62,16.57,16.61,272419.0,16.58,16.62,16.57,16.61,272419.0
2024-06-07 14:40:00,16.61,16.64,16.6,16.63,190885.0,16.61,16.64,16.6,16.63,190885.0
2024-06-07 14:50:00,16.62,16.66,16.61,16.65,348830.0,16.62,16.66,16.61,16.65,348830.0
2024-06-07 15:00:00,16.65,16.66,16.62,16.65,179305.0,16.65,16.66,16.62,16.65,179305.0
2024-06-07 15:10:00,16.65,16.71,16.65,16.7,423468.0,16.65,16.71,16.65,16.7,423468.0
2024-06-07 15:20:00,16.7,16.74,16.67,16.74,303751.0,16.7,16.74,16.67,16.74,303751.0
2024-06-07 15:30:00,16.73,16.75,16.69,16.7,364151.0,16.73,16.75,16.69,16.7,364151.0
2024-06-07 15:40:00,16.7,16.74,16.67,16.73,546350.0,16.7,16.74,16.67,16.73,546350.0
2024-06-07 15:50:00,16.72,16.73,16.69,16.7,1242906.0,16.72,16.73,16.69,16.7,1242906.0
2024-06-10 09:30:00,16.59,16.84,16.57,16.82,778413.0,16.59,16.84,16.57,16.82,778413.0
2024-06-10 09:40:00,16.82,16.83,16.7,16.74,799718.0,16.82,16.83,16.7,16.74,799718.0
2024-06-10 09:50:00,16.75,16.77,16.68,16.75,461702.0,16.75,16.77,16.68,16.75,461702.0
2024-06-10 10:00:00,16.75,16.76,16.7,16.72,438749.0,16.75,16.76,16.7,16.72,438749.0
2024-06-10 10:10:00,16.72,16.73,16.61,16.62,1028676.0,16.72,16.73,16.61,16.62,1028676.0
2024-06-10 10:20:00,16.63,16.66,16.6,16.63,428705.0,16.63,16.66,16.6,16.63,428705.0
2024-06-10 10:30:00,16.62,16.65,16.6,16.62,270310.0,16.62,16.65,16.6,16.62,270310.0
2024-06-10 10:40:00,16.62,16.65,16.57,16.59,548650.0,16.62,16.65,16.57,16.59,548650.0
2024-06-10 10:50:00,16.58,16.58,16.47,16.48,480351.0,16.58,16.58,16.47,16.48,480351.0
2024-06-10 11:00:00,16.48,16.51,16.47,16.48,306915.0,16.48,16.51,16.47,16.48,306915.0
2024-06-10 11:10:00,16.48,16.48,16.42,16.46,444285.0,16.48,16.48,16.42,16.46,444285.0
2024-06-10 11:20:00,16.47,16.48,16.44,16.46,208853.0,16.47,16.48,16.44,16.46,208853.0
2024-06-10 11:30:00,16.46,16.47,16.37,16.39,321747.0,16.46,16.47,16.37,16.39,321747.0
2024-06-10 11:40:00,16.39,16.41,16.37,16.39,281645.0,16.39,16.41,16.37,16.39,281645.0
2024-06-10 11:50:00,16.38,16.4,16.35,16.36,502602.0,16.38,16.4,16.35,16.36,502602.0
2024-06-10 12:00:00,16.38,16.4,16.37,16.39,238740.0,16.38,16.4,16.37,16.39,238740.0
2024-06-10 12:10:00,16.39,16.46,16.39,16.46,405268.0,16.39,16.46,16.39,16.46,405268.0
2024-06-10 12:20:00,16.46,16.49,16.44,16.48,268811.0,16.46,16.49,16.44,16.48,268811.0
2024-06-10 12:30:00,16.48,16.49,16.45,16.48,144948.0,16.48,16.49,16.45,16.48,144948.0
2024-06-10 12:40:00,16.48,16.5,16.47,16.48,270527.0,16.48,16.5,16.47,16.48,270527.0
2024-06-10 12:50:00,16.48,16.53,16.47,16.53,190886.0,16.48,16.53,16.47,16.53,190886.0
2024-06-10 13:00:00,16.53,16.56,16.5,16.56,255396.0,16.53,16.56,16.5,16.56,255396.0
2024-06-10 13:10:00,16.56,16.6,16.51,16.54,382345.0,16.56,16.6,16.51,16.54,382345.0
2024-06-10 13:20:00,16.54,16.55,16.52,16.53,121331.0,16.54,16.55,16.52,16.53,121331.0
2024-06-10 13:30:00,16.52,16.54,16.49,16.52,135637.0,16.52,16.54,16.49,16.52,135637.0
2024-06-10 13:40:00,16.53,16.59,16.52,16.58,225753.0,16.53,16.59,16.52,16.58,225753.0
2024-06-10 13:50:00,16.58,16.59,16.53,16.55,124528.0,16.58,16.59,16.53,16.55,124528.0
2024-06-10 14:00:00,16.55,16.55,16.52,16.53,119414.0,16.55,16.55,16.52,16.53,119414.0
2024-06-10 14:10:00,16.53,16.57,16.51,16.56,144078.0,16.53,16.57,16.51,16.56,144078.0
2024-06-10 14:20:00,16.57,16.59,16.55,16.58,167164.0,16.57,16.59,16.55,16.58,167164.0
2024-06-10 14:30:00,16.58,16.62,16.58,16.61,305054.0,16.58,16.62,16.58,16.61,305054.0
2024-06-10 14:40:00,16.61,16.64,16.6,16.62,205191.0,16.61,16.64,16.6,16.62,205191.0
2024-06-10 14:50:00,16.62,16.63,16.59,16.61,121738.0,16.62,16.63,16.59,16.61,121738.0
2024-06-10 15:00:00,16.6,16.62,16.57,16.62,154972.0,16.6,16.62,16.57,16.62,154972.0
2024-06-10 15:10:00,16.61,16.62,16.58,16.6,193585.0,16.61,16.62,16.58,16.6,193585.0
2024-06-10 15:20:00,16.6,16.62,16.59,16.62,199097.0,16.6,16.62,16.59,16.62,199097.0
2024-06-10 15:30:00,16.62,16.62,16.57,16.59,242478.0,16.62,16.62,16.57,16.59,242478.0
2024-06-10 15:40:00,16.59,16.6,16.56,16.56,314881.0,16.59,16.6,16.56,16.56,314881.0
2024-06-10 15:50:00,16.56,16.58,16.52,16.55,1159345.0,16.56,16.58,16.52,16.55,1159345.0
2024-06-11 09:30:00,16.49,16.5,16.22,16.3,733663.0,16.49,16.5,16.22,16.3,733663.0
2024-06-11 09:40:00,16.29,16.32,16.23,16.25,411297.0,16.29,16.32,16.23,16.25,411297.0
2024-06-11 09:50:00,16.25,16.31,16.24,16.29,413667.0,16.25,16.31,16.24,16.29,413667.0
2024-06-11 10:00:00,16.29,16.39,16.28,16.34,428431.0,16.29,16.39,16.28,16.34,428431.0
2024-06-11 10:10:00,16.34,16.47,16.33,16.46,529948.0,16.34,16.47,16.33,16.46,529948.0
2024-06-11 10:20:00,16.46,16.46,16.4,16.41,357450.0,16.46,16.46,16.4,16.41,357450.0
2024-06-11 10:30:00,16.41,16.43,16.37,16.4,196666.0,16.41,16.43,16.37,16.4,196666.0
2024-06-11 10:40:00,16.4,16.42,16.39,16.41,172981.0,16.4,16.42,16.39,16.41,172981.0
2024-06-11 10:50:00,16.41,16.45,16.41,16.43,372172.0,16.41,16.45,16.41,16.43,372172.0
2024-06-11 11:00:00,16.43,16.46,16.41,16.44,449419.0,16.43,16.46,16.41,16.44,449419.0
2024-06-11 11:10:00,16.44,16.44,16.39,16.43,164841.0,16.44,16.44,16.39,16.43,164841.0
2024-06-11 11:20:00,16.43,16.43,16.38,16.38,190705.0,16.43,16.43,16.38,16.38,190705.0
2024-06-11 11:30:00,16.38,16.4,16.36,16.39,324794.0,16.38,16.4,16.36,16.39,324794.0
2024-06-11 11:40:00,16.38,16.42,16.35,16.39,552708.0,16.38,16.42,16.35,16.39,552708.0
2024-06-11 11:50:00,16.39,16.42,16.38,16.4,205378.0,16.39,16.42,16.38,16.4,205378.0
2024-06-11 12:00:00,16.4,16.42,16.38,16.4,229280.0,16.4,16.42,16.38,16.4,229280.0
2024-06-11 12:10:00,16.4,16.41,16.31,16.32,207001.0,16.4,16.41,16.31,16.32,207001.0
2024-06-11 12:20:00,16.32,16.37,16.32,16.37,137140.0,16.32,16.37,16.32,16.37,137140.0
2024-06-11 12:30:00,16.37,16.37,16.34,16.35,106120.0,16.37,16.37,16.34,16.35,106120.0
2024-06-11 12:40:00,16.35,16.39,16.34,16.36,249625.0,16.35,16.39,16.34,16.36,249625.0
2024-06-11 12:50:00,16.36,16.37,16.33,16.35,234713.0,16.36,16.37,16.33,16.35,234713.0
2024-06-11 13:00:00,16.36,16.39,16.34,16.38,239351.0,16.36,16.39,16.34,16.38,239351.0
2024-06-11 13:10:00,16.38,16.38,16.34,16.35,66435.0,16.38,16.38,16.34,16.35,66435.0
2024-06-11 13:20:00,16.35,16.35,16.33,16.35,160333.0,16.35,16.35,16.33,16.35,160333.0
2024-06-11 13:30:00,16.34,16.37,16.34,16.37,101839.0,16.34,16.37,16.34,16.37,101839.0
2024-06-11 13:40:00,16.37,16.37,16.35,16.36,69245.0,16.37,16.37,16.35,16.36,69245.0
2024-06-11 13:50:00,16.36,16.38,16.35,16.37,151234.0,16.36,16.38,16.35,16.37,151234.0
2024-06-11 14:00:00,16.36,16.37,16.34,16.35,68978.0,16.36,16.37,16.34,16.35,68978.0
2024-06-11 14:10:00,16.34,16.37,16.33,16.36,97722.0,16.34,16.37,16.33,16.36,97722.0
2024-06-11 14:20:00,16.37,16.38,16.35,16.37,96662.0,16.37,16.38,16.35,16.37,96662.0
2024-06-11 14:30:00,16.37,16.38,16.34,16.36,131986.0,16.37,16.38,16.34,16.36,131986.0
2024-06-11 14:40:00,16.36,16.37,16.33,16.33,170714.0,16.36,16.37,16.33,16.33,170714.0
2024-06-11 14:50:00,16.33,16.34,16.3,16.32,139991.0,16.33,16.34,16.3,16.32,139991.0
2024-06-11 15:00:00,16.32,16.34,16.31,16.33,123344.0,16.32,16.34,16.31,16.33,123344.0
2024-06-11 15:10:00,16.34,16.37,16.31,16.35,301698.0,16.34,16.37,16.31,16.35,301698.0
2024-06-11 15:20:00,16.36,16.36,16.34,16.35,141867.0,16.36,16.36,16.34,16.35,141867.0
2024-06-11 15:30:00,16.34,16.37,16.33,16.37,266154.0,16.34,16.37,16.33,16.37,266154.0
2024-06-11 15:40:00,16.37,16.41,16.36,16.39,509271.0,16.37,16.41,16.36,16.39,509271.0
2024-06-11 15:50:00,16.38,16.4,16.35,16.35,1340061.0,16.38,16.4,16.35,16.35,1340061.0
2024-06-12 09:30:00,16.75,17.0,16.69,16.98,2680400.0,16.75,17.0,16.69,16.98,2680400.0
2024-06-12 09:40:00,16.98,16.99,16.87,16.9,1103409.0,16.98,16.99,16.87,16.9,1103409.0
2024-06-12 09:50:00,16.89,16.98,16.8,16.96,1194389.0,16.89,16.98,16.8,16.96,1194389.0
2024-06-12 10:00:00,16.96,17.03,16.86,16.89,1638718.0,16.96,17.03,16.86,16.89,1638718.0
2024-06-12 10:10:00,16.89,16.98,16.87,16.94,647434.0,16.89,16.98,16.87,16.94,647434.0
2024-06-12 10:20:00,16.94,16.95,16.89,16.9,444921.0,16.94,16.95,16.89,16.9,444921.0
2024-06-12 10:30:00,16.9,16.96,16.85,16.93,578198.0,16.9,16.96,16.85,16.93,578198.0
2024-06-12 10:40:00,16.94,16.96,16.89,16.91,610174.0,16.94,16.96,16.89,16.91,610174.0
2024-06-12 10:50:00,16.91,16.99,16.9,16.97,672729.0,16.91,16.99,16.9,16.97,672729.0
2024-06-12 11:00:00,16.98,16.98,16.89,16.89,356568.0,16.98,16.98,16.89,16.89,356568.0
2024-06-12 11:10:00,16.9,16.92,16.87,16.89,336611.0,16.9,16.92,16.87,16.89,336611.0
2024-06-12 11:20:00,16.89,16.92,16.87,16.91,227449.0,16.89,16.92,16.87,16.91,227449.0
2024-06-12 11:30:00,16.91,16.91,16.86,16.87,341573.0,16.91,16.91,16.86,16.87,341573.0
2024-06-12 11:40:00,16.87,16.9,16.86,16.87,246262.0,16.87,16.9,16.86,16.87,246262.0
2024-06-12 11:50:00,16.87,16.89,16.85,16.86,249482.0,16.87,16.89,16.85,16.86,249482.0
2024-06-12 12:00:00,16.85,16.86,16.83,16.84,277076.0,16.85,16.86,16.83,16.84,277076.0
2024-06-12 12:10:00,16.84,16.86,16.8,16.81,334182.0,16.84,16.86,16.8,16.81,334182.0
2024-06-12 12:20:00,16.8,16.88,16.8,16.88,296847.0,16.8,16.88,16.8,16.88,296847.0
2024-06-12 12:30:00,16.87,16.89,16.86,16.87,173706.0,16.87,16.89,16.86,16.87,173706.0
2024-06-12 12:40:00,16.87,16.91,16.86,16.89,191781.0,16.87,16.91,16.86,16.89,191781.0
2024-06-12 12:50:00,16.89,16.91,16.87,16.91,196943.0,16.89,16.91,16.87,16.91,196943.0
2024-06-12 13:00:00,16.91,16.94,16.9,16.94,157367.0,16.91,16.94,16.9,16.94,157367.0
2024-06-12 13:10:00,16.94,16.94,16.9,16.91,165293.0,16.94,16.94,16.9,16.91,165293.0
2024-06-12 13:20:00,16.9,16.91,16.87,16.87,113620.0,16.9,16.91,16.87,16.87,113620.0
2024-06-12 13:30:00,16.88,16.89,16.84,16.89,421857.0,16.88,16.89,16.84,16.89,421857.0
2024-06-12 13:40:00,16.88,16.92,16.88,16.91,128532.0,16.88,16.92,16.88,16.91,128532.0
2024-06-12 13:50:00,16.91,16.93,16.91,16.91,200483.0,16.91,16.93,16.91,16.91,200483.0
2024-06-12 14:00:00,16.91,16.92,16.81,16.88,769404.0,16.91,16.92,16.81,16.88,769404.0
2024-06-12 14:10:00,16.88,16.91,16.81,16.83,500439.0,16.88,16.91,16.81,16.83,500439.0
2024-06-12 14:20:00,16.82,16.87,16.81,16.86,314632.0,16.82,16.87,16.81,16.86,314632.0
2024-06-12 14:30:00,16.86,16.94,16.78,16.93,564213.0,16.86,16.94,16.78,16.93,564213.0
2024-06-12 14:40:00,16.92,16.93,16.81,16.84,336064.0,16.92,16.93,16.81,16.84,336064.0
2024-06-12 14:50:00,16.84,16.89,16.81,16.88,333998.0,16.84,16.89,16.81,16.88,333998.0
2024-06-12 15:00:00,16.88,16.89,16.82,16.85,214890.0,16.88,16.89,16.82,16.85,214890.0
2024-06-12 15:10:00,16.85,16.87,16.81,16.86,293763.0,16.85,16.87,16.81,16.86,293763.0
2024-06-12 15:20:00,16.86,16.88,16.72,16.75,797928.0,16.86,16.88,16.72,16.75,797928.0
2024-06-12 15:30:00,16.75,16.77,16.71,16.72,408361.0,16.75,16.77,16.71,16.72,408361.0
2024-06-12 15:40:00,16.71,16.78,16.7,16.76,543893.0,16.71,16.78,16.7,16.76,543893.0
2024-06-12 15:50:00,16.76,16.81,16.74,16.75,1613372.0,16.76,16.81,16.74,16.75,1613372.0
2024-06-13 09:30:00,16.68,16.7,16.61,16.64,1108975.0,16.68,16.7,16.61,16.64,1108975.0
2024-06-13 09:40:00,16.65,16.66,16.51,16.51,657904.0,16.65,16.66,16.51,16.51,657904.0
2024-06-13 09:50:00,16.52,16.53,16.45,16.47,924545.0,16.52,16.53,16.45,16.47,924545.0
2024-06-13 10:00:00,16.47,16.54,16.41,16.53,613558.0,16.47,16.54,16.41,16.53,613558.0
2024-06-13 10:10:00,16.53,16.53,16.47,16.47,448033.0,16.53,16.53,16.47,16.47,448033.0
2024-06-13 10:20:00,16.47,16.51,16.45,16.51,404533.0,16.47,16.51,16.45,16.51,404533.0
2024-06-13 10:30:00,16.5,16.52,16.43,16.46,342293.0,16.5,16.52,16.43,16.46,342293.0
2024-06-13 10:40:00,16.46,16.48,16.43,16.48,258073.0,16.46,16.48,16.43,16.48,258073.0
2024-06-13 10:50:00,16.47,16.48,16.43,16.44,218656.0,16.47,16.48,16.43,16.44,218656.0
2024-06-13 11:00:00,16.44,16.44,16.39,16.39,296403.0,16.44,16.44,16.39,16.39,296403.0
2024-06-13 11:10:00,16.39,16.41,16.36,16.38,302967.0,16.39,16.41,16.36,16.38,302967.0
2024-06-13 11:20:00,16.38,16.4,16.37,16.38,166682.0,16.38,16.4,16.37,16.38,166682.0
2024-06-13 11:30:00,16.39,16.41,16.37,16.38,353819.0,16.39,16.41,16.37,16.38,353819.0
2024-06-13 11:40:00,16.38,16.4,16.36,16.37,231226.0,16.38,16.4,16.36,16.37,231226.0
2024-06-13 11:50:00,16.37,16.38,16.35,16.36,177534.0,16.37,16.38,16.35,16.36,177534.0
2024-06-13 12:00:00,16.36,16.37,16.31,16.35,309284.0,16.36,16.37,16.31,16.35,309284.0
2024-06-13 12:10:00,16.35,16.37,16.33,16.35,235828.0,16.35,16.37,16.33,16.35,235828.0
2024-06-13 12:20:00,16.35,16.36,16.31,16.32,155006.0,16.35,16.36,16.31,16.32,155006.0
2024-06-13 12:30:00,16.32,16.35,16.27,16.33,708421.0,16.32,16.35,16.27,16.33,708421.0
2024-06-13 12:40:00,16.32,16.38,16.32,16.36,286980.0,16.32,16.38,16.32,16.36,286980.0
2024-06-13 12:50:00,16.36,16.4,16.32,16.35,384853.0,16.36,16.4,16.32,16.35,384853.0
2024-06-13 13:00:00,16.35,16.42,16.35,16.41,236459.0,16.35,16.42,16.35,16.41,236459.0
2024-06-13 13:10:00,16.41,16.47,16.38,16.44,420162.0,16.41,16.47,16.38,16.44,420162.0
2024-06-13 13:20:00,16.44,16.46,16.42,16.46,288124.0,16.44,16.46,16.42,16.46,288124.0
2024-06-13 13:30:00,16.46,16.5,16.45,16.49,228939.0,16.46,16.5,16.45,16.49,228939.0
2024-06-13 13:40:00,16.49,16.58,16.49,16.57,1257834.0,16.49,16.58,16.49,16.57,1257834.0
2024-06-13 13:50:00,16.57,16.58,16.5,16.51,417070.0,16.57,16.58,16.5,16.51,417070.0
2024-06-13 14:00:00,16.51,16.53,16.48,16.52,297556.0,16.51,16.53,16.48,16.52,297556.0
2024-06-13 14:10:00,16.52,16.53,16.5,16.51,281211.0,16.52,16.53,16.5,16.51,281211.0
2024-06-13 14:20:00,16.52,16.52,16.51,16.52,181368.0,16.52,16.52,16.51,16.52,181368.0
2024-06-13 14:30:00,16.52,16.53,16.49,16.52,356780.0,16.52,16.53,16.49,16.52,356780.0
2024-06-13 14:40:00,16.52,16.53,16.51,16.52,119351.0,16.52,16.53,16.51,16.52,119351.0
2024-06-13 14:50:00,16.51,16.54,16.51,16.54,116362.0,16.51,16.54,16.51,16.54,116362.0
2024-06-13 15:00:00,16.53,16.57,16.52,16.56,167863.0,16.53,16.57,16.52,16.56,167863.0
2024-06-13 15:10:00,16.55,16.58,16.55,16.56,264317.0,16.55,16.58,16.55,16.56,264317.0
2024-06-13 15:20:00,16.56,16.57,16.52,16.53,302524.0,16.56,16.57,16.52,16.53,302524.0
2024-06-13 15:30:00,16.53,16.56,16.49,16.55,440033.0,16.53,16.56,16.49,16.55,440033.0
2024-06-13 15:40:00,16.55,16.59,16.54,16.57,613133.0,16.55,16.59,16.54,16.57,613133.0
2024-06-13 15:50:00,16.56,16.57,16.51,16.51,1282898.0,16.56,16.57,16.51,16.51,1282898.0
2024-06-14 09:30:00,16.17,16.23,15.88,15.95,3409212.0,16.17,16.23,15.88,15.95,3409212.0
2024-06-14 09:40:00,15.95,15.96,15.52,15.53,2782110.0,15.95,15.96,15.52,15.53,2782110.0
2024-06-14 09:50:00,15.53,15.61,15.44,15.47,2445329.0,15.53,15.61,15.44,15.47,2445329.0
2024-06-14 10:00:00,15.47,15.48,15.29,15.29,2091355.0,15.47,15.48,15.29,15.29,2091355.0
2024-06-14 10:10:00,15.29,15.35,15.21,15.21,1695450.0,15.29,15.35,15.21,15.21,1695450.0
2024-06-14 10:20:00,15.21,15.33,15.19,15.27,2205320.0,15.21,15.33,15.19,15.27,2205320.0
2024-06-14 10:30:00,15.27,15.33,15.23,15.28,1949330.0,15.27,15.33,15.23,15.28,1949330.0
2024-06-14 10:40:00,15.28,15.45,15.26,15.37,2292357.0,15.28,15.45,15.26,15.37,2292357.0
2024-06-14 10:50:00,15.37,15.4,15.32,15.33,1246446.0,15.37,15.4,15.32,15.33,1246446.0
2024-06-14 11:00:00,15.33,15.37,15.24,15.25,1434248.0,15.33,15.37,15.24,15.25,1434248.0
2024-06-14 11:10:00,15.25,15.28,15.14,15.15,1437824.0,15.25,15.28,15.14,15.15,1437824.0
2024-06-14 11:20:00,15.14,15.21,15.13,15.16,1576994.0,15.14,15.21,15.13,15.16,1576994.0
2024-06-14 11:30:00,15.15,15.2,15.13,15.18,1109020.0,15.15,15.2,15.13,15.18,1109020.0
2024-06-14 11:40:00,15.18,15.18,15.1,15.14,1387690.0,15.18,15.18,15.1,15.14,1387690.0
2024-06-14 11:50:00,15.15,15.19,15.11,15.11,1166403.0,15.15,15.19,15.11,15.11,1166403.0
2024-06-14 12:00:00,15.11,15.12,15.04,15.1,1230612.0,15.11,15.12,15.04,15.1,1230612.0
2024-06-14 12:10:00,15.1,15.12,15.07,15.08,892744.0,15.1,15.12,15.07,15.08,892744.0
2024-06-14 12:20:00,15.08,15.15,15.07,15.11,1081136.0,15.08,15.15,15.07,15.11,1081136.0
2024-06-14 12:30:00,15.11,15.15,15.07,15.1,794049.0,15.11,15.15,15.07,15.1,794049.0
2024-06-14 12:40:00,15.1,15.18,15.08,15.14,799841.0,15.1,15.18,15.08,15.14,799841.0
2024-06-14 12:50:00,15.14,15.16,15.1,15.13,628659.0,15.14,15.16,15.1,15.13,628659.0
2024-06-14 13:00:00,15.14,15.25,15.13,15.23,1099045.0,15.14,15.25,15.13,15.23,1099045.0
2024-06-14 13:10:00,15.24,15.28,15.21,15.26,716497.0,15.24,15.28,15.21,15.26,716497.0
2024-06-14 13:20:00,15.26,15.32,15.2,15.29,828381.0,15.26,15.32,15.2,15.29,828381.0
2024-06-14 13:30:00,15.29,15.44,15.29,15.38,1627089.0,15.29,15.44,15.29,15.38,1627089.0
2024-06-14 13:40:00,15.38,15.39,15.34,15.35,894570.0,15.38,15.39,15.34,15.35,894570.0
2024-06-14 13:50:00,15.35,15.38,15.31,15.38,694476.0,15.35,15.38,15.31,15.38,694476.0
2024-06-14 14:00:00,15.38,15.38,15.26,15.27,758461.0,15.38,15.38,15.26,15.27,758461.0
2024-06-14 14:10:00,15.27,15.33,15.26,15.31,621431.0,15.27,15.33,15.26,15.31,621431.0
2024-06-14 14:20:00,15.31,15.33,15.29,15.29,709239.0,15.31,15.33,15.29,15.29,709239.0
2024-06-14 14:30:00,15.29,15.32,15.27,15.31,458520.0,15.29,15.32,15.27,15.31,458520.0
2024-06-14 14:40:00,15.31,15.31,15.27,15.3,657271.0,15.31,15.31,15.27,15.3,657271.0
2024-06-14 14:50:00,15.3,15.33,15.28,15.31,425134.0,15.3,15.33,15.28,15.31,425134.0
2024-06-14 15:00:00,15.31,15.34,15.28,15.32,819317.0,15.31,15.34,15.28,15.32,819317.0
2024-06-14 15:10:00,15.31,15.37,15.3,15.37,717851.0,15.31,15.37,15.3,15.37,717851.0
2024-06-14 15:20:00,15.37,15.41,15.36,15.39,576131.0,15.37,15.41,15.36,15.39,576131.0
2024-06-14 15:30:00,15.39,15.42,15.35,15.41,837817.0,15.39,15.42,15.35,15.41,837817.0
2024-06-14 15:40:00,15.41,15.43,15.37,15.38,1423896.0,15.41,15.43,15.37,15.38,1423896.0
2024-06-14 15:50:00,15.37,15.4,15.33,15.34,3276816.0,15.37,15.4,15.33,15.34,3276816.0
2024-06-17 09:30:00,15.26,15.41,14.98,15.25,2046020.0,15.26,15.41,14.98,15.25,2046020.0
2024-06-17 09:40:00,15.25,15.27,15.14,15.21,733695.0,15.25,15.27,15.14,15.21,733695.0
2024-06-17 09:50:00,15.22,15.32,15.19,15.31,774113.0,15.22,15.32,15.19,15.31,774113.0
2024-06-17 10:00:00,15.31,15.4,15.25,15.38,596868.0,15.31,15.4,15.25,15.38,596868.0
2024-06-17 10:10:00,15.38,15.38,15.3,15.34,601760.0,15.38,15.38,15.3,15.34,601760.0
2024-06-17 10:20:00,15.34,15.35,15.28,15.31,304060.0,15.34,15.35,15.28,15.31,304060.0
2024-06-17 10:30:00,15.31,15.38,15.28,15.3,430368.0,15.31,15.38,15.28,15.3,430368.0
2024-06-17 10:40:00,15.31,15.35,15.24,15.26,524809.0,15.31,15.35,15.24,15.26,524809.0
2024-06-17 10:50:00,15.26,15.32,15.26,15.32,460878.0,15.26,15.32,15.26,15.32,460878.0
2024-06-17 11:00:00,15.31,15.33,15.23,15.26,253423.0,15.31,15.33,15.23,15.26,253423.0
2024-06-17 11:10:00,15.26,15.28,15.23,15.24,323325.0,15.26,15.28,15.23,15.24,323325.0
2024-06-17 11:20:00,15.24,15.31,15.23,15.28,479480.0,15.24,15.31,15.23,15.28,479480.0
2024-06-17 11:30:00,15.28,15.29,15.16,15.21,368993.0,15.28,15.29,15.16,15.21,368993.0
2024-06-17 11:40:00,15.21,15.26,15.2,15.21,337547.0,15.21,15.26,15.2,15.21,337547.0
2024-06-17 11:50:00,15.22,15.26,15.21,15.24,228351.0,15.22,15.26,15.21,15.24,228351.0
2024-06-17 12:00:00,15.24,15.27,15.22,15.23,194215.0,15.24,15.27,15.22,15.23,194215.0
2024-06-17 12:10:00,15.23,15.26,15.23,15.25,122457.0,15.23,15.26,15.23,15.25,122457.0
2024-06-17 12:20:00,15.26,15.3,15.24,15.29,301469.0,15.26,15.3,15.24,15.29,301469.0
2024-06-17 12:30:00,15.29,15.32,15.27,15.3,338792.0,15.29,15.32,15.27,15.3,338792.0
2024-06-17 12:40:00,15.31,15.33,15.29,15.32,587177.0,15.31,15.33,15.29,15.32,587177.0
2024-06-17 12:50:00,15.32,15.36,15.31,15.34,372813.0,15.32,15.36,15.31,15.34,372813.0
2024-06-17 13:00:00,15.34,15.36,15.32,15.33,298690.0,15.34,15.36,15.32,15.33,298690.0
2024-06-17 13:10:00,15.33,15.39,15.31,15.38,422263.0,15.33,15.39,15.31,15.38,422263.0
2024-06-17 13:20:00,15.38,15.51,15.37,15.5,622739.0,15.38,15.51,15.37,15.5,622739.0
2024-06-17 13:30:00,15.51,15.52,15.48,15.52,330315.0,15.51,15.52,15.48,15.52,330315.0
2024-06-17 13:40:00,15.52,15.54,15.5,15.54,441246.0,15.52,15.54,15.5,15.54,441246.0
2024-06-17 13:50:00,15.54,15.59,15.53,15.58,396360.0,15.54,15.59,15.53,15.58,396360.0
2024-06-17 14:00:00,15.58,15.58,15.53,15.57,510434.0,15.58,15.58,15.53,15.57,510434.0
2024-06-17 14:10:00,15.58,15.58,15.52,15.54,314078.0,15.58,15.58,15.52,15.54,314078.0
2024-06-17 14:20:00,15.54,15.58,15.52,15.58,231483.0,15.54,15.58,15.52,15.58,231483.0
2024-06-17 14:30:00,15.58,15.61,15.57,15.61,517795.0,15.58,15.61,15.57,15.61,517795.0
2024-06-17 14:40:00,15.61,15.63,15.59,15.61,520226.0,15.61,15.63,15.59,15.61,520226.0
2024-06-17 14:50:00,15.6,15.61,15.56,15.57,300193.0,15.6,15.61,15.56,15.57,300193.0
2024-06-17 15:00:00,15.57,15.66,15.54,15.66,530310.0,15.57,15.66,15.54,15.66,530310.0
2024-06-17 15:10:00,15.65,15.67,15.61,15.62,456004.0,15.65,15.67,15.61,15.62,456004.0
2024-06-17 15:20:00,15.61,15.65,15.58,15.65,319902.0,15.61,15.65,15.58,15.65,319902.0
2024-06-17 15:30:00,15.65,15.69,15.63,15.67,584524.0,15.65,15.69,15.63,15.67,584524.0
2024-06-17 15:40:00,15.68,15.75,15.67,15.74,862195.0,15.68,15.75,15.67,15.74,862195.0
2024-06-17 15:50:00,15.75,15.78,15.67,15.69,2472637.0,15.75,15.78,15.67,15.69,2472637.0
2024-06-18 09:30:00,16.08,16.27,15.96,16.1,3359172.0,16.08,16.27,15.96,16.1,3359172.0
2024-06-18 09:40:00,16.11,16.14,15.85,15.9,1075229.0,16.11,16.14,15.85,15.9,1075229.0
2024-06-18 09:50:00,15.9,16.0,15.83,15.87,613353.0,15.9,16.0,15.83,15.87,613353.0
2024-06-18 10:00:00,15.88,15.89,15.81,15.84,478212.0,15.88,15.89,15.81,15.84,478212.0
2024-06-18 10:10:00,15.85,15.96,15.83,15.95,774787.0,15.85,15.96,15.83,15.95,774787.0
2024-06-18 10:20:00,15.95,16.02,15.92,16.0,484666.0,15.95,16.02,15.92,16.0,484666.0
2024-06-18 10:30:00,16.0,16.11,15.99,16.1,926280.0,16.0,16.11,15.99,16.1,926280.0
2024-06-18 10:40:00,16.1,16.12,15.99,15.99,759219.0,16.1,16.12,15.99,15.99,759219.0
2024-06-18 10:50:00,16.0,16.04,15.97,16.04,704959.0,16.0,16.04,15.97,16.04,704959.0
2024-06-18 11:00:00,16.04,16.05,15.99,15.99,486157.0,16.04,16.05,15.99,15.99,486157.0
2024-06-18 11:10:00,16.0,16.03,15.97,16.0,318503.0,16.0,16.03,15.97,16.0,318503.0
2024-06-18 11:20:00,16.0,16.03,15.93,15.94,404160.0,16.0,16.03,15.93,15.94,404160.0
2024-06-18 11:30:00,15.94,15.97,15.88,15.97,546619.0,15.94,15.97,15.88,15.97,546619.0
2024-06-18 11:40:00,15.97,15.97,15.9,15.91,510572.0,15.97,15.97,15.9,15.91,510572.0
2024-06-18 11:50:00,15.91,15.94,15.87,15.94,418120.0,15.91,15.94,15.87,15.94,418120.0
2024-06-18 12:00:00,15.94,16.0,15.93,15.95,248130.0,15.94,16.0,15.93,15.95,248130.0
2024-06-18 12:10:00,15.95,15.96,15.9,15.91,307890.0,15.95,15.96,15.9,15.91,307890.0
2024-06-18 12:20:00,15.91,15.96,15.9,15.93,384521.0,15.91,15.96,15.9,15.93,384521.0
2024-06-18 12:30:00,15.93,15.98,15.91,15.97,357098.0,15.93,15.98,15.91,15.97,357098.0
2024-06-18 12:40:00,15.97,15.99,15.95,15.96,197281.0,15.97,15.99,15.95,15.96,197281.0
2024-06-18 12:50:00,15.96,15.97,15.94,15.96,231837.0,15.96,15.97,15.94,15.96,231837.0
2024-06-18 13:00:00,15.96,16.08,15.95,16.05,719145.0,15.96,16.08,15.95,16.05,719145.0
2024-06-18 13:10:00,16.05,16.17,16.05,16.14,1059556.0,16.05,16.17,16.05,16.14,1059556.0
2024-06-18 13:20:00,16.14,16.15,16.08,16.1,325433.0,16.14,16.15,16.08,16.1,325433.0
2024-06-18 13:30:00,16.09,16.14,16.08,16.1,335084.0,16.09,16.14,16.08,16.1,335084.0
2024-06-18 13:40:00,16.1,16.15,16.08,16.14,628679.0,16.1,16.15,16.08,16.14,628679.0
2024-06-18 13:50:00,16.14,16.15,16.11,16.12,228349.0,16.14,16.15,16.11,16.12,228349.0
2024-06-18 14:00:00,16.12,16.12,16.05,16.07,287234.0,16.12,16.12,16.05,16.07,287234.0
2024-06-18 14:10:00,16.07,16.08,16.03,16.05,297162.0,16.07,16.08,16.03,16.05,297162.0
2024-06-18 14:20:00,16.05,16.06,16.02,16.05,196502.0,16.05,16.06,16.02,16.05,196502.0
2024-06-18 14:30:00,16.05,16.05,16.03,16.04,139716.0,16.05,16.05,16.03,16.04,139716.0
2024-06-18 14:40:00,16.05,16.1,16.04,16.09,393388.0,16.05,16.1,16.04,16.09,393388.0
2024-06-18 14:50:00,16.09,16.12,16.07,16.11,290679.0,16.09,16.12,16.07,16.11,290679.0
2024-06-18 15:00:00,16.12,16.12,16.04,16.07,571102.0,16.12,16.12,16.04,16.07,571102.0
2024-06-18 15:10:00,16.07,16.08,16.04,16.05,251412.0,16.07,16.08,16.04,16.05,251412.0
2024-06-18 15:20:00,16.05,16.06,16.0,16.0,324991.0,16.05,16.06,16.0,16.0,324991.0
2024-06-18 15:30:00,16.0,16.05,16.0,16.03,585108.0,16.0,16.05,16.0,16.03,585108.0
2024-06-18 15:40:00,16.04,16.05,15.98,16.01,643402.0,16.04,16.05,15.98,16.01,643402.0
2024-06-18 15:50:00,16.01,16.02,15.95,15.96,2220914.0,16.01,16.02,15.95,15.96,2220914.0
2024-06-20 09:30:00,15.75,15.88,15.7,15.87,1212524.0,15.75,15.88,15.7,15.87,1212524.0
2024-06-20 09:40:00,15.86,15.88,15.82,15.85,527408.0,15.86,15.88,15.82,15.85,527408.0
2024-06-20 09:50:00,15.86,15.94,15.85,15.86,485825.0,15.86,15.94,15.85,15.86,485825.0
2024-06-20 10:00:00,15.86,16.01,15.83,15.91,493065.0,15.86,16.01,15.83,15.91,493065.0
2024-06-20 10:10:00,15.91,15.95,15.87,15.95,337771.0,15.91,15.95,15.87,15.95,337771.0
2024-06-20 10:20:00,15.95,16.05,15.94,16.05,465238.0,15.95,16.05,15.94,16.05,465238.0
2024-06-20 10:30:00,16.05,16.06,16.01,16.04,499649.0,16.05,16.06,16.01,16.04,499649.0
2024-06-20 10:40:00,16.04,16.09,15.99,16.09,711000.0,16.04,16.09,15.99,16.09,711000.0
2024-06-20 10:50:00,16.09,16.14,16.08,16.1,515171.0,16.09,16.14,16.08,16.1,515171.0
2024-06-20 11:00:00,16.1,16.13,16.08,16.13,487953.0,16.1,16.13,16.08,16.13,487953.0
2024-06-20 11:10:00,16.13,16.14,16.1,16.11,397771.0,16.13,16.14,16.1,16.11,397771.0
2024-06-20 11:20:00,16.1,16.11,16.03,16.05,489401.0,16.1,16.11,16.03,16.05,489401.0
2024-06-20 11:30:00,16.05,16.12,16.05,16.09,477858.0,16.05,16.12,16.05,16.09,477858.0
2024-06-20 11:40:00,16.08,16.09,16.06,16.07,362384.0,16.08,16.09,16.06,16.07,362384.0
2024-06-20 11:50:00,16.07,16.08,16.03,16.03,261705.0,16.07,16.08,16.03,16.03,261705.0
2024-06-20 12:00:00,16.03,16.04,16.0,16.0,274064.0,16.03,16.04,16.0,16.0,274064.0
2024-06-20 12:10:00,16.01,16.04,15.98,16.02,456936.0,16.01,16.04,15.98,16.02,456936.0
2024-06-20 12:20:00,16.02,16.02,15.93,15.93,323189.0,16.02,16.02,15.93,15.93,323189.0
2024-06-20 12:30:00,15.93,15.96,15.89,15.96,316750.0,15.93,15.96,15.89,15.96,316750.0
2024-06-20 12:40:00,15.96,15.98,15.95,15.96,212803.0,15.96,15.98,15.95,15.96,212803.0
2024-06-20 12:50:00,15.96,16.0,15.96,15.97,301562.0,15.96,16.0,15.96,15.97,301562.0
2024-06-20 13:00:00,15.97,15.97,15.93,15.94,174450.0,15.97,15.97,15.93,15.94,174450.0
2024-06-20 13:10:00,15.94,15.99,15.93,15.99,214541.0,15.94,15.99,15.93,15.99,214541.0
2024-06-20 13:20:00,15.99,16.0,15.96,15.99,201923.0,15.99,16.0,15.96,15.99,201923.0
2024-06-20 13:30:00,15.98,16.0,15.93,15.94,621829.0,15.98,16.0,15.93,15.94,621829.0
2024-06-20 13:40:00,15.95,16.04,15.94,16.04,325212.0,15.95,16.04,15.94,16.04,325212.0
2024-06-20 13:50:00,16.04,16.08,16.03,16.07,307322.0,16.04,16.08,16.03,16.07,307322.0
2024-06-20 14:00:00,16.07,16.11,16.06,16.09,287240.0,16.07,16.11,16.06,16.09,287240.0
2024-06-20 14:10:00,16.08,16.09,16.04,16.05,255683.0,16.08,16.09,16.04,16.05,255683.0
2024-06-20 14:20:00,16.05,16.1,16.04,16.1,259634.0,16.05,16.1,16.04,16.1,259634.0
2024-06-20 14:30:00,16.09,16.11,16.06,16.07,229062.0,16.09,16.11,16.06,16.07,229062.0
2024-06-20 14:40:00,16.08,16.11,16.07,16.11,222809.0,16.08,16.11,16.07,16.11,222809.0
2024-06-20 14:50:00,16.11,16.12,16.09,16.1,251584.0,16.11,16.12,16.09,16.1,251584.0
2024-06-20 15:00:00,16.09,16.1,16.04,16.09,373530.0,16.09,16.1,16.04,16.09,373530.0
2024-06-20 15:10:00,16.08,16.09,16.04,16.04,225952.0,16.08,16.09,16.04,16.04,225952.0
2024-06-20 15:20:00,16.04,16.09,16.02,16.09,364972.0,16.04,16.09,16.02,16.09,364972.0
2024-06-20 15:30:00,16.09,16.11,16.06,16.09,460684.0,16.09,16.11,16.06,16.09,460684.0
2024-06-20 15:40:00,16.09,16.13,16.07,16.12,659906.0,16.09,16.13,16.07,16.12,659906.0
2024-06-20 15:50:00,16.11,16.15,16.06,16.07,1417290.0,16.11,16.15,16.06,16.07,1417290.0
2024-06-21 09:30:00,15.94,15.96,15.81,15.92,1409604.0,15.94,15.96,15.81,15.92,1409604.0
2024-06-21 09:40:00,15.91,15.98,15.77,15.98,943205.0,15.91,15.98,15.77,15.98,943205.0
2024-06-21 09:50:00,15.98,16.06,15.92,16.03,594429.0,15.98,16.06,15.92,16.03,594429.0
2024-06-21 10:00:00,16.03,16.04,15.9,15.95,373245.0,16.03,16.04,15.9,15.95,373245.0
2024-06-21 10:10:00,15.95,15.98,15.9,15.92,750939.0,15.95,15.98,15.9,15.92,750939.0
2024-06-21 10:20:00,15.93,15.98,15.92,15.95,391878.0,15.93,15.98,15.92,15.95,391878.0
2024-06-21 10:30:00,15.96,15.97,15.9,15.9,429802.0,15.96,15.97,15.9,15.9,429802.0
2024-06-21 10:40:00,15.9,15.94,15.89,15.93,709824.0,15.9,15.94,15.89,15.93,709824.0
2024-06-21 10:50:00,15.93,16.0,15.9,15.97,561221.0,15.93,16.0,15.9,15.97,561221.0
2024-06-21 11:00:00,15.97,16.0,15.96,15.97,281256.0,15.97,16.0,15.96,15.97,281256.0
2024-06-21 11:10:00,15.96,15.97,15.87,15.93,1417788.0,15.96,15.97,15.87,15.93,1417788.0
2024-06-21 11:20:00,15.93,15.94,15.86,15.9,878988.0,15.93,15.94,15.86,15.9,878988.0
2024-06-21 11:30:00,15.89,15.94,15.88,15.93,340805.0,15.89,15.94,15.88,15.93,340805.0
2024-06-21 11:40:00,15.93,15.96,15.92,15.96,873773.0,15.93,15.96,15.92,15.96,873773.0
2024-06-21 11:50:00,15.96,15.96,15.9,15.92,289072.0,15.96,15.96,15.9,15.92,289072.0
2024-06-21 12:00:00,15.92,15.97,15.91,15.96,258313.0,15.92,15.97,15.91,15.96,258313.0
2024-06-21 12:10:00,15.96,15.97,15.93,15.96,230537.0,15.96,15.97,15.93,15.96,230537.0
2024-06-21 12:20:00,15.96,16.01,15.96,16.0,291116.0,15.96,16.01,15.96,16.0,291116.0
2024-06-21 12:30:00,16.0,16.02,15.99,16.01,260082.0,16.0,16.02,15.99,16.01,260082.0
2024-06-21 12:40:00,16.02,16.03,15.97,15.98,289240.0,16.02,16.03,15.97,15.98,289240.0
2024-06-21 12:50:00,15.98,16.02,15.96,16.0,252138.0,15.98,16.02,15.96,16.0,252138.0
2024-06-21 13:00:00,16.0,16.04,15.99,16.04,142440.0,16.0,16.04,15.99,16.04,142440.0
2024-06-21 13:10:00,16.03,16.04,16.01,16.02,109160.0,16.03,16.04,16.01,16.02,109160.0
2024-06-21 13:20:00,16.01,16.02,15.98,16.0,252339.0,16.01,16.02,15.98,16.0,252339.0
2024-06-21 13:30:00,16.0,16.02,15.97,16.0,210239.0,16.0,16.02,15.97,16.0,210239.0
2024-06-21 13:40:00,16.0,16.0,15.96,15.97,138274.0,16.0,16.0,15.96,15.97,138274.0
2024-06-21 13:50:00,15.97,15.98,15.96,15.96,113735.0,15.97,15.98,15.96,15.96,113735.0
2024-06-21 14:00:00,15.96,16.02,15.95,15.99,227772.0,15.96,16.02,15.95,15.99,227772.0
2024-06-21 14:10:00,15.99,16.03,15.98,16.03,255252.0,15.99,16.03,15.98,16.03,255252.0
2024-06-21 14:20:00,16.03,16.09,16.02,16.07,503213.0,16.03,16.09,16.02,16.07,503213.0
2024-06-21 14:30:00,16.07,16.09,16.01,16.02,435108.0,16.07,16.09,16.01,16.02,435108.0
2024-06-21 14:40:00,16.02,16.03,16.0,16.0,330084.0,16.02,16.03,16.0,16.0,330084.0
2024-06-21 14:50:00,16.01,16.04,16.0,16.01,458986.0,16.01,16.04,16.0,16.01,458986.0
2024-06-21 15:00:00,16.02,16.02,15.99,16.0,229184.0,16.02,16.02,15.99,16.0,229184.0
2024-06-21 15:10:00,16.0,16.03,16.0,16.02,177526.0,16.0,16.03,16.0,16.02,177526.0
2024-06-21 15:20:00,16.01,16.04,16.0,16.0,388094.0,16.01,16.04,16.0,16.0,388094.0
2024-06-21 15:30:00,16.01,16.04,16.0,16.04,237081.0,16.01,16.04,16.0,16.04,237081.0
2024-06-21 15:40:00,16.04,16.05,16.0,16.0,420002.0,16.04,16.05,16.0,16.0,420002.0
2024-06-21 15:50:00,16.0,16.1,16.0,16.07,1797317.0,16.0,16.1,16.0,16.07,1797317.0
2024-06-24 09:30:00,16.29,16.31,16.0,16.02,2288546.0,16.29,16.31,16.0,16.02,2288546.0
2024-06-24 09:40:00,16.02,16.12,16.01,16.12,1003902.0,16.02,16.12,16.01,16.12,1003902.0
2024-06-24 09:50:00,16.12,16.2,16.05,16.17,824822.0,16.12,16.2,16.05,16.17,824822.0
2024-06-24 10:00:00,16.16,16.23,16.12,16.21,967940.0,16.16,16.23,16.12,16.21,967940.0
2024-06-24 10:10:00,16.2,16.28,16.19,16.23,719716.0,16.2,16.28,16.19,16.23,719716.0
2024-06-24 10:20:00,16.23,16.3,16.22,16.25,805539.0,16.23,16.3,16.22,16.25,805539.0
2024-06-24 10:30:00,16.25,16.31,16.24,16.25,850970.0,16.25,16.31,16.24,16.25,850970.0
2024-06-24 10:40:00,16.25,16.29,16.24,16.26,559456.0,16.25,16.29,16.24,16.26,559456.0
2024-06-24 10:50:00,16.26,16.28,16.2,16.23,677202.0,16.26,16.28,16.2,16.23,677202.0
2024-06-24 11:00:00,16.23,16.28,16.21,16.25,847560.0,16.23,16.28,16.21,16.25,847560.0
2024-06-24 11:10:00,16.25,16.25,16.2,16.24,581274.0,16.25,16.25,16.2,16.24,581274.0
2024-06-24 11:20:00,16.23,16.25,16.18,16.21,457393.0,16.23,16.25,16.18,16.21,457393.0
2024-06-24 11:30:00,16.21,16.33,16.2,16.29,844385.0,16.21,16.33,16.2,16.29,844385.0
2024-06-24 11:40:00,16.29,16.29,16.18,16.18,376534.0,16.29,16.29,16.18,16.18,376534.0
2024-06-24 11:50:00,16.19,16.21,16.17,16.19,503742.0,16.19,16.21,16.17,16.19,503742.0
2024-06-24 12:00:00,16.2,16.28,16.19,16.25,690045.0,16.2,16.28,16.19,16.25,690045.0
2024-06-24 12:10:00,16.25,16.29,16.23,16.28,504141.0,16.25,16.29,16.23,16.28,504141.0
2024-06-24 12:20:00,16.28,16.3,16.25,16.29,655616.0,16.28,16.3,16.25,16.29,655616.0
2024-06-24 12:30:00,16.29,16.32,16.27,16.28,497801.0,16.29,16.32,16.27,16.28,497801.0
2024-06-24 12:40:00,16.28,16.28,16.24,16.25,301780.0,16.28,16.28,16.24,16.25,301780.0
2024-06-24 12:50:00,16.25,16.25,16.19,16.21,318555.0,16.25,16.25,16.19,16.21,318555.0
2024-06-24 13:00:00,16.21,16.22,16.18,16.2,394337.0,16.21,16.22,16.18,16.2,394337.0
2024-06-24 13:10:00,16.2,16.23,16.19,16.2,355721.0,16.2,16.23,16.19,16.2,355721.0
2024-06-24 13:20:00,16.21,16.23,16.19,16.2,293827.0,16.21,16.23,16.19,16.2,293827.0
2024-06-24 13:30:00,16.2,16.21,16.18,16.21,301681.0,16.2,16.21,16.18,16.21,301681.0
2024-06-24 13:40:00,16.21,16.25,16.19,16.25,419314.0,16.21,16.25,16.19,16.25,419314.0
2024-06-24 13:50:00,16.25,16.31,16.24,16.28,588167.0,16.25,16.31,16.24,16.28,588167.0
2024-06-24 14:00:00,16.28,16.3,16.26,16.29,413244.0,16.28,16.3,16.26,16.29,413244.0
2024-06-24 14:10:00,16.29,16.37,16.28,16.37,830022.0,16.29,16.37,16.28,16.37,830022.0
2024-06-24 14:20:00,16.37,16.4,16.34,16.39,960020.0,16.37,16.4,16.34,16.39,960020.0
2024-06-24 14:30:00,16.39,16.41,16.36,16.38,893275.0,16.39,16.41,16.36,16.38,893275.0
2024-06-24 14:40:00,16.39,16.49,16.37,16.48,893580.0,16.39,16.49,16.37,16.48,893580.0
2024-06-24 14:50:00,16.48,16.5,16.46,16.48,880491.0,16.48,16.5,16.46,16.48,880491.0
2024-06-24 15:00:00,16.47,16.48,16.44,16.48,582519.0,16.47,16.48,16.44,16.48,582519.0
2024-06-24 15:10:00,16.48,16.49,16.42,16.43,568070.0,16.48,16.49,16.42,16.43,568070.0
2024-06-24 15:20:00,16.44,16.47,16.42,16.44,915224.0,16.44,16.47,16.42,16.44,915224.0
2024-06-24 15:30:00,16.44,16.46,16.4,16.43,1261858.0,16.44,16.46,16.4,16.43,1261858.0
2024-06-24 15:40:00,16.43,16.43,16.39,16.41,1470718.0,16.43,16.43,16.39,16.41,1470718.0
2024-06-24 15:50:00,16.41,16.46,16.38,16.39,4386999.0,16.41,16.46,16.38,16.39,4386999.0
2024-06-25 09:30:00,17.02,17.59,16.66,17.48,13096280.0,17.02,17.59,16.66,17.48,13096280.0
2024-06-25 09:40:00,17.48,17.63,17.4,17.48,5509329.0,17.48,17.63,17.4,17.48,5509329.0
2024-06-25 09:50:00,17.48,17.61,17.13,17.14,4878618.0,17.48,17.61,17.13,17.14,4878618.0
2024-06-25 10:00:00,17.14,17.26,16.89,17.13,5696615.0,17.14,17.26,16.89,17.13,5696615.0
2024-06-25 10:10:00,17.14,17.45,17.13,17.33,3449996.0,17.14,17.45,17.13,17.33,3449996.0
2024-06-25 10:20:00,17.33,17.33,17.07,17.09,2069070.0,17.33,17.33,17.07,17.09,2069070.0
2024-06-25 10:30:00,17.09,17.29,17.03,17.27,1596179.0,17.09,17.29,17.03,17.27,1596179.0
2024-06-25 10:40:00,17.27,17.31,17.06,17.19,1419768.0,17.27,17.31,17.06,17.19,1419768.0
2024-06-25 10:50:00,17.19,17.5,17.18,17.46,2473236.0,17.19,17.5,17.18,17.46,2473236.0
2024-06-25 11:00:00,17.46,17.57,17.45,17.54,3064213.0,17.46,17.57,17.45,17.54,3064213.0
2024-06-25 11:10:00,17.54,17.59,17.41,17.51,2761741.0,17.54,17.59,17.41,17.51,2761741.0
2024-06-25 11:20:00,17.51,17.73,17.5,17.63,3361761.0,17.51,17.73,17.5,17.63,3361761.0
2024-06-25 11:30:00,17.63,17.76,17.62,17.64,1896496.0,17.63,17.76,17.62,17.64,1896496.0
2024-06-25 11:40:00,17.64,17.69,17.57,17.6,1108762.0,17.64,17.69,17.57,17.6,1108762.0
2024-06-25 11:50:00,17.59,17.68,17.56,17.63,1110958.0,17.59,17.68,17.56,17.63,1110958.0
2024-06-25 12:00:00,17.63,17.71,17.62,17.67,1097855.0,17.63,17.71,17.62,17.67,1097855.0
2024-06-25 12:10:00,17.67,17.74,17.63,17.72,1352809.0,17.67,17.74,17.63,17.72,1352809.0
2024-06-25 12:20:00,17.73,17.78,17.68,17.73,1559596.0,17.73,17.78,17.68,17.73,1559596.0
2024-06-25 12:30:00,17.73,17.8,17.65,17.79,1749464.0,17.73,17.8,17.65,17.79,1749464.0
2024-06-25 12:40:00,17.79,17.93,17.79,17.91,2152686.0,17.79,17.93,17.79,17.91,2152686.0
2024-06-25 12:50:00,17.91,18.01,17.85,17.87,4247622.0,17.91,18.01,17.85,17.87,4247622.0
2024-06-25 13:00:00,17.88,17.98,17.77,17.97,1951575.0,17.88,17.98,17.77,17.97,1951575.0
2024-06-25 13:10:00,17.98,17.99,17.77,17.9,1591874.0,17.98,17.99,17.77,17.9,1591874.0
2024-06-25 13:20:00,17.89,17.92,17.76,17.77,1049056.0,17.89,17.92,17.76,17.77,1049056.0
2024-06-25 13:30:00,17.77,17.78,17.63,17.72,3046755.0,17.77,17.78,17.63,17.72,3046755.0
2024-06-25 13:40:00,17.73,17.78,17.68,17.77,1100057.0,17.73,17.78,17.68,17.77,1100057.0
2024-06-25 13:50:00,17.77,17.79,17.6,17.68,1191259.0,17.77,17.79,17.6,17.68,1191259.0
2024-06-25 14:00:00,17.69,17.72,17.67,17.7,695186.0,17.69,17.72,17.67,17.7,695186.0
2024-06-25 14:10:00,17.7,17.81,17.67,17.8,769551.0,17.7,17.81,17.67,17.8,769551.0
2024-06-25 14:20:00,17.8,17.81,17.75,17.78,524015.0,17.8,17.81,17.75,17.78,524015.0
2024-06-25 14:30:00,17.79,17.79,17.7,17.78,795765.0,17.79,17.79,17.7,17.78,795765.0
2024-06-25 14:40:00,17.78,17.82,17.76,17.8,779448.0,17.78,17.82,17.76,17.8,779448.0
2024-06-25 14:50:00,17.8,17.8,17.72,17.79,748600.0,17.8,17.8,17.72,17.79,748600.0
2024-06-25 15:00:00,17.79,17.87,17.78,17.84,1103207.0,17.79,17.87,17.78,17.84,1103207.0
2024-06-25 15:10:00,17.84,17.88,17.78,17.78,1017645.0,17.84,17.88,17.78,17.78,1017645.0
2024-06-25 15:20:00,17.79,17.79,17.67,17.71,1183963.0,17.79,17.79,17.67,17.71,1183963.0
2024-06-25 15:30:00,17.71,17.77,17.65,17.73,1602091.0,17.71,17.77,17.65,17.73,1602091.0
2024-06-25 15:40:00,17.73,17.73,17.66,17.66,1427949.0,17.73,17.73,17.66,17.66,1427949.0
2024-06-25 15:50:00,17.67,17.86,17.65,17.83,5863661.0,17.67,17.86,17.65,17.83,5863661.0
2024-06-26 09:30:00,17.9,18.06,17.78,17.91,3840005.0,17.9,18.06,17.78,17.91,3840005.0
2024-06-26 09:40:00,17.91,18.05,17.86,17.98,1932500.0,17.91,18.05,17.86,17.98,1932500.0
2024-06-26 09:50:00,17.98,18.12,17.93,17.99,2462553.0,17.98,18.12,17.93,17.99,2462553.0
2024-06-26 10:00:00,17.98,18.04,17.86,17.87,1563450.0,17.98,18.04,17.86,17.87,1563450.0
2024-06-26 10:10:00,17.88,18.04,17.84,18.02,1637145.0,17.88,18.04,17.84,18.02,1637145.0
2024-06-26 10:20:00,18.03,18.18,18.02,18.14,1708187.0,18.03,18.18,18.02,18.14,1708187.0
2024-06-26 10:30:00,18.14,18.28,18.11,18.23,2044442.0,18.14,18.28,18.11,18.23,2044442.0
2024-06-26 10:40:00,18.23,18.32,18.22,18.23,1766138.0,18.23,18.32,18.22,18.23,1766138.0
2024-06-26 10:50:00,18.23,18.26,18.17,18.21,1303778.0,18.23,18.26,18.17,18.21,1303778.0
2024-06-26 11:00:00,18.21,18.23,18.11,18.15,1050313.0,18.21,18.23,18.11,18.15,1050313.0
2024-06-26 11:10:00,18.16,18.25,18.13,18.23,1060953.0,18.16,18.25,18.13,18.23,1060953.0
2024-06-26 11:20:00,18.23,18.32,18.21,18.29,1061120.0,18.23,18.32,18.21,18.29,1061120.0
2024-06-26 11:30:00,18.3,18.32,18.26,18.3,750078.0,18.3,18.32,18.26,18.3,750078.0
2024-06-26 11:40:00,18.3,18.33,18.25,18.27,880652.0,18.3,18.33,18.25,18.27,880652.0
2024-06-26 11:50:00,18.27,18.31,18.21,18.24,871680.0,18.27,18.31,18.21,18.24,871680.0
2024-06-26 12:00:00,18.24,18.27,18.2,18.2,611376.0,18.24,18.27,18.2,18.2,611376.0
2024-06-26 12:10:00,18.21,18.23,18.17,18.18,592974.0,18.21,18.23,18.17,18.18,592974.0
2024-06-26 12:20:00,18.18,18.18,18.15,18.18,409579.0,18.18,18.18,18.15,18.18,409579.0
2024-06-26 12:30:00,18.18,18.25,18.17,18.25,449097.0,18.18,18.25,18.17,18.25,449097.0
2024-06-26 12:40:00,18.25,18.29,18.24,18.27,757263.0,18.25,18.29,18.24,18.27,757263.0
2024-06-26 12:50:00,18.26,18.32,18.24,18.3,920445.0,18.26,18.32,18.24,18.3,920445.0
2024-06-26 13:00:00,18.3,18.36,18.28,18.36,953869.0,18.3,18.36,18.28,18.36,953869.0
2024-06-26 13:10:00,18.36,18.4,18.35,18.37,734477.0,18.36,18.4,18.35,18.37,734477.0
2024-06-26 13:20:00,18.36,18.4,18.34,18.39,591877.0,18.36,18.4,18.34,18.39,591877.0
2024-06-26 13:30:00,18.39,18.44,18.37,18.43,976208.0,18.39,18.44,18.37,18.43,976208.0
2024-06-26 13:40:00,18.43,18.46,18.38,18.39,756362.0,18.43,18.46,18.38,18.39,756362.0
2024-06-26 13:50:00,18.39,18.47,18.38,18.46,677619.0,18.39,18.47,18.38,18.46,677619.0
2024-06-26 14:00:00,18.46,18.46,18.37,18.39,744981.0,18.46,18.46,18.37,18.39,744981.0
2024-06-26 14:10:00,18.4,18.44,18.38,18.44,611801.0,18.4,18.44,18.38,18.44,611801.0
2024-06-26 14:20:00,18.44,18.45,18.42,18.45,668949.0,18.44,18.45,18.42,18.45,668949.0
2024-06-26 14:30:00,18.45,18.47,18.43,18.44,617279.0,18.45,18.47,18.43,18.44,617279.0
2024-06-26 14:40:00,18.43,18.47,18.43,18.44,921574.0,18.43,18.47,18.43,18.44,921574.0
2024-06-26 14:50:00,18.44,18.46,18.39,18.45,1004501.0,18.44,18.46,18.39,18.45,1004501.0
2024-06-26 15:00:00,18.45,18.5,18.39,18.42,1433321.0,18.45,18.5,18.39,18.42,1433321.0
2024-06-26 15:10:00,18.41,18.46,18.4,18.43,820036.0,18.41,18.46,18.4,18.43,820036.0
2024-06-26 15:20:00,18.44,18.44,18.39,18.41,932889.0,18.44,18.44,18.39,18.41,932889.0
2024-06-26 15:30:00,18.41,18.42,18.34,18.39,1244512.0,18.41,18.42,18.34,18.39,1244512.0
2024-06-26 15:40:00,18.39,18.42,18.32,18.33,1537698.0,18.39,18.42,18.32,18.33,1537698.0
2024-06-26 15:50:00,18.33,18.42,18.33,18.36,4191201.0,18.33,18.42,18.33,18.36,4191201.0
2024-06-27 09:30:00,18.49,18.52,18.31,18.35,2266958.0,18.49,18.52,18.31,18.35,2266958.0
2024-06-27 09:40:00,18.35,18.44,18.13,18.43,2023864.0,18.35,18.44,18.13,18.43,2023864.0
2024-06-27 09:50:00,18.43,18.48,18.36,18.44,1087557.0,18.43,18.48,18.36,18.44,1087557.0
2024-06-27 10:00:00,18.45,18.55,18.42,18.55,1567659.0,18.45,18.55,18.42,18.55,1567659.0
2024-06-27 10:10:00,18.55,18.66,18.54,18.63,1651869.0,18.55,18.66,18.54,18.63,1651869.0
2024-06-27 10:20:00,18.62,18.66,18.5,18.55,1818273.0,18.62,18.66,18.5,18.55,1818273.0
2024-06-27 10:30:00,18.55,18.56,18.45,18.46,813341.0,18.55,18.56,18.45,18.46,813341.0
2024-06-27 10:40:00,18.46,18.49,18.39,18.46,1014082.0,18.46,18.49,18.39,18.46,1014082.0
2024-06-27 10:50:00,18.46,18.48,18.42,18.45,731943.0,18.46,18.48,18.42,18.45,731943.0
2024-06-27 11:00:00,18.45,18.46,18.41,18.41,595068.0,18.45,18.46,18.41,18.41,595068.0
2024-06-27 11:10:00,18.41,18.48,18.38,18.48,1124384.0,18.41,18.48,18.38,18.48,1124384.0
2024-06-27 11:20:00,18.47,18.48,18.41,18.43,542544.0,18.47,18.48,18.41,18.43,542544.0
2024-06-27 11:30:00,18.43,18.43,18.33,18.34,761078.0,18.43,18.43,18.33,18.34,761078.0
2024-06-27 11:40:00,18.35,18.41,18.32,18.4,608175.0,18.35,18.41,18.32,18.4,608175.0
2024-06-27 11:50:00,18.4,18.42,18.35,18.36,513805.0,18.4,18.42,18.35,18.36,513805.0
2024-06-27 12:00:00,18.36,18.46,18.36,18.45,552944.0,18.36,18.46,18.36,18.45,552944.0
2024-06-27 12:10:00,18.44,18.44,18.35,18.36,606134.0,18.44,18.44,18.35,18.36,606134.0
2024-06-27 12:20:00,18.37,18.44,18.36,18.44,426365.0,18.37,18.44,18.36,18.44,426365.0
2024-06-27 12:30:00,18.44,18.46,18.41,18.41,479221.0,18.44,18.46,18.41,18.41,479221.0
2024-06-27 12:40:00,18.41,18.45,18.39,18.43,354320.0,18.41,18.45,18.39,18.43,354320.0
2024-06-27 12:50:00,18.43,18.45,18.39,18.41,561264.0,18.43,18.45,18.39,18.41,561264.0
2024-06-27 13:00:00,18.41,18.47,18.4,18.44,457293.0,18.41,18.47,18.4,18.44,457293.0
2024-06-27 13:10:00,18.45,18.46,18.38,18.39,375667.0,18.45,18.46,18.38,18.39,375667.0
2024-06-27 13:20:00,18.39,18.42,18.38,18.41,339839.0,18.39,18.42,18.38,18.41,339839.0
2024-06-27 13:30:00,18.41,18.46,18.41,18.43,447089.0,18.41,18.46,18.41,18.43,447089.0
2024-06-27 13:40:00,18.43,18.45,18.41,18.45,336028.0,18.43,18.45,18.41,18.45,336028.0
2024-06-27 13:50:00,18.45,18.5,18.44,18.48,555710.0,18.45,18.5,18.44,18.48,555710.0
2024-06-27 14:00:00,18.48,18.5,18.42,18.45,729428.0,18.48,18.5,18.42,18.45,729428.0
2024-06-27 14:10:00,18.46,18.46,18.42,18.44,501843.0,18.46,18.46,18.42,18.44,501843.0
2024-06-27 14:20:00,18.44,18.46,18.43,18.45,446660.0,18.44,18.46,18.43,18.45,446660.0
2024-06-27 14:30:00,18.45,18.51,18.44,18.48,734276.0,18.45,18.51,18.44,18.48,734276.0
2024-06-27 14:40:00,18.48,18.54,18.47,18.53,699412.0,18.48,18.54,18.47,18.53,699412.0
2024-06-27 14:50:00,18.53,18.58,18.52,18.57,581728.0,18.53,18.58,18.52,18.57,581728.0
2024-06-27 15:00:00,18.57,18.63,18.56,18.59,744247.0,18.57,18.63,18.56,18.59,744247.0
2024-06-27 15:10:00,18.59,18.61,18.52,18.52,719545.0,18.59,18.61,18.52,18.52,719545.0
2024-06-27 15:20:00,18.53,18.57,18.52,18.56,750809.0,18.53,18.57,18.52,18.56,750809.0
2024-06-27 15:30:00,18.55,18.6,18.54,18.58,712264.0,18.55,18.6,18.54,18.58,712264.0
2024-06-27 15:40:00,18.59,18.64,18.54,18.57,1184831.0,18.59,18.64,18.54,18.57,1184831.0
2024-06-27 15:50:00,18.56,18.62,18.56,18.61,2843771.0,18.56,18.62,18.56,18.61,2843771.0
2024-06-28 09:30:00,18.63,18.82,18.6,18.78,1801965.0,18.63,18.82,18.6,18.78,1801965.0
2024-06-28 09:40:00,18.78,18.89,18.77,18.89,990447.0,18.78,18.89,18.77,18.89,990447.0
2024-06-28 09:50:00,18.89,18.92,18.75,18.84,1233094.0,18.89,18.92,18.75,18.84,1233094.0
2024-06-28 10:00:00,18.84,18.91,18.78,18.82,1004542.0,18.84,18.91,18.78,18.82,1004542.0
2024-06-28 10:10:00,18.82,18.84,18.72,18.77,907178.0,18.82,18.84,18.72,18.77,907178.0
2024-06-28 10:20:00,18.77,18.81,18.75,18.8,493718.0,18.77,18.81,18.75,18.8,493718.0
2024-06-28 10:30:00,18.8,18.81,18.7,18.72,1338004.0,18.8,18.81,18.7,18.72,1338004.0
2024-06-28 10:40:00,18.71,18.76,18.69,18.73,755308.0,18.71,18.76,18.69,18.73,755308.0
2024-06-28 10:50:00,18.73,18.82,18.72,18.8,1399640.0,18.73,18.82,18.72,18.8,1399640.0
2024-06-28 11:00:00,18.8,18.8,18.68,18.7,626133.0,18.8,18.8,18.68,18.7,626133.0
2024-06-28 11:10:00,18.69,18.69,18.61,18.66,579361.0,18.69,18.69,18.61,18.66,579361.0
2024-06-28 11:20:00,18.66,18.74,18.65,18.73,468731.0,18.66,18.74,18.65,18.73,468731.0
2024-06-28 11:30:00,18.73,18.79,18.71,18.79,391962.0,18.73,18.79,18.71,18.79,391962.0
2024-06-28 11:40:00,18.79,18.81,18.77,18.8,460362.0,18.79,18.81,18.77,18.8,460362.0
2024-06-28 11:50:00,18.81,18.84,18.79,18.84,505105.0,18.81,18.84,18.79,18.84,505105.0
2024-06-28 12:00:00,18.84,18.84,18.72,18.73,404015.0,18.84,18.84,18.72,18.73,404015.0
2024-06-28 12:10:00,18.73,18.73,18.68,18.72,434395.0,18.73,18.73,18.68,18.72,434395.0
2024-06-28 12:20:00,18.72,18.76,18.71,18.73,364509.0,18.72,18.76,18.71,18.73,364509.0
2024-06-28 12:30:00,18.73,18.75,18.62,18.63,667629.0,18.73,18.75,18.62,18.63,667629.0
2024-06-28 12:40:00,18.63,18.68,18.61,18.67,479962.0,18.63,18.68,18.61,18.67,479962.0
2024-06-28 12:50:00,18.68,18.69,18.64,18.65,390971.0,18.68,18.69,18.64,18.65,390971.0
2024-06-28 13:00:00,18.66,18.66,18.62,18.66,337216.0,18.66,18.66,18.62,18.66,337216.0
2024-06-28 13:10:00,18.66,18.69,18.65,18.69,210777.0,18.66,18.69,18.65,18.69,210777.0
2024-06-28 13:20:00,18.69,18.71,18.64,18.64,432562.0,18.69,18.71,18.64,18.64,432562.0
2024-06-28 13:30:00,18.65,18.67,18.61,18.65,464517.0,18.65,18.67,18.61,18.65,464517.0
2024-06-28 13:40:00,18.64,18.69,18.64,18.66,298914.0,18.64,18.69,18.64,18.66,298914.0
2024-06-28 13:50:00,18.66,18.68,18.64,18.64,284000.0,18.66,18.68,18.64,18.64,284000.0
2024-06-28 14:00:00,18.64,18.7,18.63,18.68,374933.0,18.64,18.7,18.63,18.68,374933.0
2024-06-28 14:10:00,18.68,18.72,18.68,18.7,392564.0,18.68,18.72,18.68,18.7,392564.0
2024-06-28 14:20:00,18.69,18.71,18.66,18.7,272418.0,18.69,18.71,18.66,18.7,272418.0
2024-06-28 14:30:00,18.71,18.72,18.69,18.71,349306.0,18.71,18.72,18.69,18.71,349306.0
2024-06-28 14:40:00,18.71,18.72,18.7,18.71,139520.0,18.71,18.72,18.7,18.71,139520.0
2024-06-28 14:50:00,18.72,18.73,18.7,18.73,247049.0,18.72,18.73,18.7,18.73,247049.0
2024-06-28 15:00:00,18.72,18.72,18.68,18.69,258463.0,18.72,18.72,18.68,18.69,258463.0
2024-06-28 15:10:00,18.69,18.7,18.63,18.65,431545.0,18.69,18.7,18.63,18.65,431545.0
2024-06-28 15:20:00,18.66,18.66,18.62,18.64,564956.0,18.66,18.66,18.62,18.64,564956.0
2024-06-28 15:30:00,18.64,18.64,18.56,18.61,867535.0,18.64,18.64,18.56,18.61,867535.0
2024-06-28 15:40:00,18.61,18.64,18.57,18.57,1097629.0,18.61,18.64,18.57,18.57,1097629.0
2024-06-28 15:50:00,18.57,18.73,18.57,18.72,2873294.0,18.57,18.73,18.57,18.72,2873294.0
2024-07-01 09:30:00,18.65,18.74,18.07,18.07,4105143.0,18.65,18.74,18.07,18.07,4105143.0
2024-07-01 09:40:00,18.08,18.11,17.86,17.92,3089553.0,18.08,18.11,17.86,17.92,3089553.0
2024-07-01 09:50:00,17.91,17.98,17.72,17.77,2450138.0,17.91,17.98,17.72,17.77,2450138.0
2024-07-01 10:00:00,17.78,18.01,17.77,17.85,1513151.0,17.78,18.01,17.77,17.85,1513151.0
2024-07-01 10:10:00,17.85,17.94,17.81,17.94,930949.0,17.85,17.94,17.81,17.94,930949.0
2024-07-01 10:20:00,17.94,17.94,17.79,17.83,883950.0,17.94,17.94,17.79,17.83,883950.0
2024-07-01 10:30:00,17.83,17.87,17.78,17.82,1062085.0,17.83,17.87,17.78,17.82,1062085.0
2024-07-01 10:40:00,17.82,17.89,17.68,17.69,1339717.0,17.82,17.89,17.68,17.69,1339717.0
2024-07-01 10:50:00,17.69,17.76,17.68,17.68,695837.0,17.69,17.76,17.68,17.68,695837.0
2024-07-01 11:00:00,17.69,17.7,17.63,17.67,694541.0,17.69,17.7,17.63,17.67,694541.0
2024-07-01 11:10:00,17.66,17.67,17.55,17.55,928001.0,17.66,17.67,17.55,17.55,928001.0
2024-07-01 11:20:00,17.55,17.64,17.53,17.63,919327.0,17.55,17.64,17.53,17.63,919327.0
2024-07-01 11:30:00,17.63,17.63,17.54,17.57,771567.0,17.63,17.63,17.54,17.57,771567.0
2024-07-01 11:40:00,17.57,17.64,17.55,17.63,848719.0,17.57,17.64,17.55,17.63,848719.0
2024-07-01 11:50:00,17.62,17.63,17.55,17.55,605476.0,17.62,17.63,17.55,17.55,605476.0
2024-07-01 12:00:00,17.55,17.58,17.46,17.57,904734.0,17.55,17.58,17.46,17.57,904734.0
2024-07-01 12:10:00,17.58,17.59,17.51,17.54,532587.0,17.58,17.59,17.51,17.54,532587.0
2024-07-01 12:20:00,17.55,17.6,17.52,17.59,446754.0,17.55,17.6,17.52,17.59,446754.0
2024-07-01 12:30:00,17.59,17.59,17.53,17.57,528118.0,17.59,17.59,17.53,17.57,528118.0
2024-07-01 12:40:00,17.57,17.66,17.55,17.63,723499.0,17.57,17.66,17.55,17.63,723499.0
2024-07-01 12:50:00,17.63,17.78,17.61,17.77,648086.0,17.63,17.78,17.61,17.77,648086.0
2024-07-01 13:00:00,17.78,17.78,17.69,17.76,473119.0,17.78,17.78,17.69,17.76,473119.0
2024-07-01 13:10:00,17.76,17.79,17.74,17.75,552003.0,17.76,17.79,17.74,17.75,552003.0
2024-07-01 13:20:00,17.74,17.75,17.71,17.73,281632.0,17.74,17.75,17.71,17.73,281632.0
2024-07-01 13:30:00,17.72,17.75,17.68,17.69,237621.0,17.72,17.75,17.68,17.69,237621.0
2024-07-01 13:40:00,17.69,17.73,17.68,17.72,281617.0,17.69,17.73,17.68,17.72,281617.0
2024-07-01 13:50:00,17.71,17.78,17.71,17.78,368927.0,17.71,17.78,17.71,17.78,368927.0
2024-07-01 14:00:00,17.78,17.8,17.75,17.8,367033.0,17.78,17.8,17.75,17.8,367033.0
2024-07-01 14:10:00,17.8,17.85,17.79,17.85,664113.0,17.8,17.85,17.79,17.85,664113.0
2024-07-01 14:20:00,17.85,17.9,17.83,17.85,636029.0,17.85,17.9,17.83,17.85,636029.0
2024-07-01 14:30:00,17.85,17.88,17.83,17.84,471664.0,17.85,17.88,17.83,17.84,471664.0
2024-07-01 14:40:00,17.83,17.85,17.81,17.84,447616.0,17.83,17.85,17.81,17.84,447616.0
2024-07-01 14:50:00,17.84,17.85,17.81,17.84,318639.0,17.84,17.85,17.81,17.84,318639.0
2024-07-01 15:00:00,17.84,17.85,17.81,17.83,430142.0,17.84,17.85,17.81,17.83,430142.0
2024-07-01 15:10:00,17.83,17.88,17.82,17.85,532791.0,17.83,17.88,17.82,17.85,532791.0
2024-07-01 15:20:00,17.84,17.85,17.79,17.8,548131.0,17.84,17.85,17.79,17.8,548131.0
2024-07-01 15:30:00,17.8,17.81,17.75,17.79,508561.0,17.8,17.81,17.75,17.79,508561.0
2024-07-01 15:40:00,17.79,17.83,17.73,17.73,901565.0,17.79,17.83,17.73,17.73,901565.0
2024-07-01 15:50:00,17.73,17.77,17.71,17.72,2663132.0,17.73,17.77,17.71,17.72,2663132.0
2024-07-02 09:30:00,17.67,17.75,17.57,17.68,1327971.0,17.67,17.75,17.57,17.68,1327971.0
2024-07-02 09:40:00,17.69,17.8,17.65,17.71,879806.0,17.69,17.8,17.65,17.71,879806.0
2024-07-02 09:50:00,17.71,17.77,17.67,17.75,704626.0,17.71,17.77,17.67,17.75,704626.0
2024-07-02 10:00:00,17.75,17.95,17.7,17.95,1530869.0,17.75,17.95,17.7,17.95,1530869.0
2024-07-02 10:10:00,17.94,17.96,17.79,17.96,1644103.0,17.94,17.96,17.79,17.96,1644103.0
2024-07-02 10:20:00,17.96,17.99,17.9,17.98,627782.0,17.96,17.99,17.9,17.98,627782.0
2024-07-02 10:30:00,17.98,17.98,17.86,17.9,598447.0,17.98,17.98,17.86,17.9,598447.0
2024-07-02 10:40:00,17.9,17.9,17.82,17.83,424432.0,17.9,17.9,17.82,17.83,424432.0
2024-07-02 10:50:00,17.83,17.83,17.76,17.76,410708.0,17.83,17.83,17.76,17.76,410708.0
2024-07-02 11:00:00,17.76,17.76,17.72,17.75,377651.0,17.76,17.76,17.72,17.75,377651.0
2024-07-02 11:10:00,17.75,17.79,17.72,17.75,404355.0,17.75,17.79,17.72,17.75,404355.0
2024-07-02 11:20:00,17.75,17.76,17.69,17.73,533400.0,17.75,17.76,17.69,17.73,533400.0
2024-07-02 11:30:00,17.73,17.75,17.67,17.69,390992.0,17.73,17.75,17.67,17.69,390992.0
2024-07-02 11:40:00,17.69,17.69,17.55,17.55,548212.0,17.69,17.69,17.55,17.55,548212.0
2024-07-02 11:50:00,17.56,17.63,17.54,17.58,614976.0,17.56,17.63,17.54,17.58,614976.0
2024-07-02 12:00:00,17.59,17.62,17.55,17.6,355291.0,17.59,17.62,17.55,17.6,355291.0
2024-07-02 12:10:00,17.61,17.63,17.59,17.61,368060.0,17.61,17.63,17.59,17.61,368060.0
2024-07-02 12:20:00,17.61,17.61,17.58,17.6,335685.0,17.61,17.61,17.58,17.6,335685.0
2024-07-02 12:30:00,17.6,17.62,17.58,17.6,236389.0,17.6,17.62,17.58,17.6,236389.0
2024-07-02 12:40:00,17.6,17.66,17.59,17.64,353876.0,17.6,17.66,17.59,17.64,353876.0
2024-07-02 12:50:00,17.64,17.65,17.61,17.63,263844.0,17.64,17.65,17.61,17.63,263844.0
2024-07-02 13:00:00,17.62,17.65,17.6,17.64,251871.0,17.62,17.65,17.6,17.64,251871.0
2024-07-02 13:10:00,17.64,17.66,17.6,17.61,268644.0,17.64,17.66,17.6,17.61,268644.0
2024-07-02 13:20:00,17.61,17.61,17.58,17.6,170237.0,17.61,17.61,17.58,17.6,170237.0
2024-07-02 13:30:00,17.59,17.61,17.55,17.59,293468.0,17.59,17.61,17.55,17.59,293468.0
2024-07-02 13:40:00,17.58,17.58,17.51,17.54,363567.0,17.58,17.58,17.51,17.54,363567.0
2024-07-02 13:50:00,17.54,17.59,17.53,17.58,290766.0,17.54,17.59,17.53,17.58,290766.0
2024-07-02 14:00:00,17.57,17.59,17.55,17.59,180129.0,17.57,17.59,17.55,17.59,180129.0
2024-07-02 14:10:00,17.59,17.6,17.57,17.6,272730.0,17.59,17.6,17.57,17.6,272730.0
2024-07-02 14:20:00,17.6,17.64,17.59,17.63,190516.0,17.6,17.64,17.59,17.63,190516.0
2024-07-02 14:30:00,17.64,17.64,17.57,17.57,218291.0,17.64,17.64,17.57,17.57,218291.0
2024-07-02 14:40:00,17.57,17.59,17.56,17.57,200387.0,17.57,17.59,17.56,17.57,200387.0
2024-07-02 14:50:00,17.57,17.6,17.57,17.59,292633.0,17.57,17.6,17.57,17.59,292633.0
2024-07-02 15:00:00,17.58,17.59,17.54,17.55,242436.0,17.58,17.59,17.54,17.55,242436.0
2024-07-02 15:10:00,17.55,17.58,17.54,17.57,284899.0,17.55,17.58,17.54,17.57,284899.0
2024-07-02 15:20:00,17.57,17.63,17.57,17.63,320901.0,17.57,17.63,17.57,17.63,320901.0
2024-07-02 15:30:00,17.63,17.65,17.57,17.59,537545.0,17.63,17.65,17.57,17.59,537545.0
2024-07-02 15:40:00,17.58,17.63,17.58,17.59,549443.0,17.58,17.63,17.58,17.59,549443.0
2024-07-02 15:50:00,17.58,17.61,17.54,17.56,2376566.0,17.58,17.61,17.54,17.56,2376566.0
2024-07-03 09:30:00,17.56,17.59,17.46,17.58,939206.0,17.56,17.59,17.46,17.58,939206.0
2024-07-03 09:40:00,17.57,17.58,17.42,17.44,583780.0,17.57,17.58,17.42,17.44,583780.0
2024-07-03 09:50:00,17.44,17.46,17.32,17.41,874315.0,17.44,17.46,17.32,17.41,874315.0
2024-07-03 10:00:00,17.43,17.5,17.42,17.45,572969.0,17.43,17.5,17.42,17.45,572969.0
2024-07-03 10:10:00,17.45,17.54,17.44,17.51,570859.0,17.45,17.54,17.44,17.51,570859.0
2024-07-03 10:20:00,17.52,17.52,17.45,17.48,403806.0,17.52,17.52,17.45,17.48,403806.0
2024-07-03 10:30:00,17.47,17.53,17.46,17.5,321807.0,17.47,17.53,17.46,17.5,321807.0
2024-07-03 10:40:00,17.51,17.51,17.45,17.46,504517.0,17.51,17.51,17.45,17.46,504517.0
2024-07-03 10:50:00,17.46,17.47,17.38,17.41,829607.0,17.46,17.47,17.38,17.41,829607.0
2024-07-03 11:00:00,17.41,17.5,17.4,17.49,462333.0,17.41,17.5,17.4,17.49,462333.0
2024-07-03 11:10:00,17.48,17.53,17.45,17.51,616938.0,17.48,17.53,17.45,17.51,616938.0
2024-07-03 11:20:00,17.52,17.53,17.47,17.53,694432.0,17.52,17.53,17.47,17.53,694432.0
2024-07-03 11:30:00,17.53,17.54,17.46,17.46,789359.0,17.53,17.54,17.46,17.46,789359.0
2024-07-03 11:40:00,17.46,17.48,17.44,17.45,395701.0,17.46,17.48,17.44,17.45,395701.0
2024-07-03 11:50:00,17.45,17.51,17.45,17.49,462896.0,17.45,17.51,17.45,17.49,462896.0
2024-07-03 12:00:00,17.49,17.51,17.48,17.51,336998.0,17.49,17.51,17.48,17.51,336998.0
2024-07-03 12:10:00,17.51,17.53,17.47,17.47,354247.0,17.51,17.53,17.47,17.47,354247.0
2024-07-03 12:20:00,17.47,17.48,17.46,17.47,262871.0,17.47,17.48,17.46,17.47,262871.0
2024-07-03 12:30:00,17.48,17.51,17.47,17.49,376446.0,17.48,17.51,17.47,17.49,376446.0
2024-07-03 12:40:00,17.5,17.5,17.41,17.43,594544.0,17.5,17.5,17.41,17.43,594544.0
2024-07-03 12:50:00,17.43,17.51,17.42,17.46,1283440.0,17.43,17.51,17.42,17.46,1283440.0
2024-07-05 09:30:00,17.53,17.54,17.32,17.36,1148087.0,17.53,17.54,17.32,17.36,1148087.0
2024-07-05 09:40:00,17.36,17.44,17.3,17.32,631177.0,17.36,17.44,17.3,17.32,631177.0
2024-07-05 09:50:00,17.33,17.37,17.28,17.32,480152.0,17.33,17.37,17.28,17.32,480152.0
2024-07-05 10:00:00,17.31,17.35,17.19,17.23,1326281.0,17.31,17.35,17.19,17.23,1326281.0
2024-07-05 10:10:00,17.23,17.27,17.14,17.15,680739.0,17.23,17.27,17.14,17.15,680739.0
2024-07-05 10:20:00,17.16,17.17,17.04,17.06,931762.0,17.16,17.17,17.04,17.06,931762.0
2024-07-05 10:30:00,17.07,17.09,17.01,17.04,832554.0,17.07,17.09,17.01,17.04,832554.0
2024-07-05 10:40:00,17.04,17.12,17.03,17.07,888246.0,17.04,17.12,17.03,17.07,888246.0
2024-07-05 10:50:00,17.07,17.1,17.04,17.09,554117.0,17.07,17.1,17.04,17.09,554117.0
2024-07-05 11:00:00,17.09,17.2,17.07,17.19,560681.0,17.09,17.2,17.07,17.19,560681.0
2024-07-05 11:10:00,17.2,17.21,17.15,17.16,779582.0,17.2,17.21,17.15,17.16,779582.0
2024-07-05 11:20:00,17.16,17.17,17.1,17.12,515082.0,17.16,17.17,17.1,17.12,515082.0
2024-07-05 11:30:00,17.12,17.14,17.08,17.09,463719.0,17.12,17.14,17.08,17.09,463719.0
2024-07-05 11:40:00,17.09,17.12,17.08,17.11,382963.0,17.09,17.12,17.08,17.11,382963.0
2024-07-05 11:50:00,17.1,17.17,17.1,17.11,411944.0,17.1,17.17,17.1,17.11,411944.0
2024-07-05 12:00:00,17.11,17.12,17.07,17.08,355357.0,17.11,17.12,17.07,17.08,355357.0
2024-07-05 12:10:00,17.07,17.13,17.07,17.1,392637.0,17.07,17.13,17.07,17.1,392637.0
2024-07-05 12:20:00,17.11,17.11,17.07,17.08,330121.0,17.11,17.11,17.07,17.08,330121.0
2024-07-05 12:30:00,17.09,17.13,17.08,17.12,245285.0,17.09,17.13,17.08,17.12,245285.0
2024-07-05 12:40:00,17.11,17.13,17.1,17.11,164536.0,17.11,17.13,17.1,17.11,164536.0
2024-07-05 12:50:00,17.1,17.13,17.1,17.11,204585.0,17.1,17.13,17.1,17.11,204585.0
2024-07-05 13:00:00,17.1,17.12,17.09,17.11,225639.0,17.1,17.12,17.09,17.11,225639.0
2024-07-05 13:10:00,17.12,17.15,17.07,17.14,397526.0,17.12,17.15,17.07,17.14,397526.0
2024-07-05 13:20:00,17.14,17.17,17.14,17.16,153815.0,17.14,17.17,17.14,17.16,153815.0
2024-07-05 13:30:00,17.16,17.17,17.13,17.15,181407.0,17.16,17.17,17.13,17.15,181407.0
2024-07-05 13:40:00,17.16,17.22,17.14,17.21,220991.0,17.16,17.22,17.14,17.21,220991.0
2024-07-05 13:50:00,17.21,17.22,17.19,17.2,239133.0,17.21,17.22,17.19,17.2,239133.0
2024-07-05 14:00:00,17.2,17.2,17.18,17.18,137056.0,17.2,17.2,17.18,17.18,137056.0
2024-07-05 14:10:00,17.19,17.19,17.15,17.16,259929.0,17.19,17.19,17.15,17.16,259929.0
2024-07-05 14:20:00,17.16,17.18,17.13,17.18,214521.0,17.16,17.18,17.13,17.18,214521.0
2024-07-05 14:30:00,17.18,17.19,17.15,17.16,200523.0,17.18,17.19,17.15,17.16,200523.0
2024-07-05 14:40:00,17.16,17.19,17.16,17.19,166421.0,17.16,17.19,17.16,17.19,166421.0
2024-07-05 14:50:00,17.19,17.2,17.17,17.19,211048.0,17.19,17.2,17.17,17.19,211048.0
2024-07-05 15:00:00,17.18,17.2,17.17,17.19,136215.0,17.18,17.2,17.17,17.19,136215.0
2024-07-05 15:10:00,17.19,17.22,17.16,17.21,283061.0,17.19,17.22,17.16,17.21,283061.0
2024-07-05 15:20:00,17.21,17.22,17.18,17.18,352459.0,17.21,17.22,17.18,17.18,352459.0
2024-07-05 15:30:00,17.18,17.19,17.16,17.19,335234.0,17.18,17.19,17.16,17.19,335234.0
2024-07-05 15:40:00,17.19,17.22,17.18,17.21,395363.0,17.19,17.22,17.18,17.21,395363.0
2024-07-05 15:50:00,17.21,17.24,17.18,17.21,1567252.0,17.21,17.24,17.18,17.21,1567252.0
2024-07-08 09:30:00,17.33,17.86,17.33,17.78,2223654.0,17.33,17.86,17.33,17.78,2223654.0
2024-07-08 09:40:00,17.78,17.84,17.69,17.83,1057394.0,17.78,17.84,17.69,17.83,1057394.0
2024-07-08 09:50:00,17.82,17.88,17.76,17.85,1026414.0,17.82,17.88,17.76,17.85,1026414.0
2024-07-08 10:00:00,17.86,17.86,17.71,17.71,1153700.0,17.86,17.86,17.71,17.71,1153700.0
2024-07-08 10:10:00,17.71,17.76,17.66,17.69,789866.0,17.71,17.76,17.66,17.69,789866.0
2024-07-08 10:20:00,17.68,17.75,17.62,17.62,765978.0,17.68,17.75,17.62,17.62,765978.0
2024-07-08 10:30:00,17.62,17.74,17.58,17.73,739411.0,17.62,17.74,17.58,17.73,739411.0
2024-07-08 10:40:00,17.73,17.75,17.67,17.69,703141.0,17.73,17.75,17.67,17.69,703141.0
2024-07-08 10:50:00,17.68,17.7,17.63,17.67,572668.0,17.68,17.7,17.63,17.67,572668.0
2024-07-08 11:00:00,17.68,17.77,17.65,17.75,585578.0,17.68,17.77,17.65,17.75,585578.0
2024-07-08 11:10:00,17.76,17.77,17.72,17.73,583389.0,17.76,17.77,17.72,17.73,583389.0
2024-07-08 11:20:00,17.73,17.75,17.7,17.71,569060.0,17.73,17.75,17.7,17.71,569060.0
2024-07-08 11:30:00,17.71,17.72,17.64,17.68,615953.0,17.71,17.72,17.64,17.68,615953.0
2024-07-08 11:40:00,17.68,17.71,17.63,17.68,372669.0,17.68,17.71,17.63,17.68,372669.0
2024-07-08 11:50:00,17.67,17.72,17.65,17.7,415550.0,17.67,17.72,17.65,17.7,415550.0
2024-07-08 12:00:00,17.7,17.7,17.66,17.68,268462.0,17.7,17.7,17.66,17.68,268462.0
2024-07-08 12:10:00,17.67,17.71,17.66,17.67,306837.0,17.67,17.71,17.66,17.67,306837.0
2024-07-08 12:20:00,17.67,17.7,17.64,17.68,515548.0,17.67,17.7,17.64,17.68,515548.0
2024-07-08 12:30:00,17.68,17.72,17.63,17.64,391062.0,17.68,17.72,17.63,17.64,391062.0
2024-07-08 12:40:00,17.64,17.69,17.61,17.62,482008.0,17.64,17.69,17.61,17.62,482008.0
2024-07-08 12:50:00,17.62,17.7,17.62,17.67,282522.0,17.62,17.7,17.62,17.67,282522.0
2024-07-08 13:00:00,17.68,17.69,17.64,17.64,213302.0,17.68,17.69,17.64,17.64,213302.0
2024-07-08 13:10:00,17.64,17.65,17.62,17.64,297489.0,17.64,17.65,17.62,17.64,297489.0
2024-07-08 13:20:00,17.64,17.68,17.64,17.68,233945.0,17.64,17.68,17.64,17.68,233945.0
2024-07-08 13:30:00,17.68,17.72,17.67,17.71,269673.0,17.68,17.72,17.67,17.71,269673.0
2024-07-08 13:40:00,17.72,17.72,17.67,17.71,413588.0,17.72,17.72,17.67,17.71,413588.0
2024-07-08 13:50:00,17.71,17.73,17.68,17.72,298182.0,17.71,17.73,17.68,17.72,298182.0
2024-07-08 14:00:00,17.73,17.74,17.69,17.69,243520.0,17.73,17.74,17.69,17.69,243520.0
2024-07-08 14:10:00,17.7,17.71,17.68,17.69,334911.0,17.7,17.71,17.68,17.69,334911.0
2024-07-08 14:20:00,17.68,17.69,17.65,17.66,184434.0,17.68,17.69,17.65,17.66,184434.0
2024-07-08 14:30:00,17.66,17.66,17.61,17.64,252224.0,17.66,17.66,17.61,17.64,252224.0
2024-07-08 14:40:00,17.65,17.66,17.62,17.63,233508.0,17.65,17.66,17.62,17.63,233508.0
2024-07-08 14:50:00,17.63,17.66,17.62,17.63,260488.0,17.63,17.66,17.62,17.63,260488.0
2024-07-08 15:00:00,17.62,17.63,17.6,17.61,236146.0,17.62,17.63,17.6,17.61,236146.0
2024-07-08 15:10:00,17.6,17.61,17.57,17.6,397787.0,17.6,17.61,17.57,17.6,397787.0
2024-07-08 15:20:00,17.6,17.64,17.59,17.63,421032.0,17.6,17.64,17.59,17.63,421032.0
2024-07-08 15:30:00,17.63,17.63,17.58,17.59,481390.0,17.63,17.63,17.58,17.59,481390.0
2024-07-08 15:40:00,17.59,17.59,17.53,17.55,720563.0,17.59,17.59,17.53,17.55,720563.0
2024-07-08 15:50:00,17.55,17.57,17.51,17.57,1992519.0,17.55,17.57,17.51,17.57,1992519.0
2024-07-09 09:30:00,17.51,17.82,17.5,17.78,1263550.0,17.51,17.82,17.5,17.78,1263550.0
2024-07-09 09:40:00,17.78,17.92,17.77,17.83,930716.0,17.78,17.92,17.77,17.83,930716.0
2024-07-09 09:50:00,17.84,17.87,17.81,17.84,539997.0,17.84,17.87,17.81,17.84,539997.0
2024-07-09 10:00:00,17.84,17.87,17.81,17.86,616725.0,17.84,17.87,17.81,17.86,616725.0
2024-07-09 10:10:00,17.87,17.92,17.85,17.87,847492.0,17.87,17.92,17.85,17.87,847492.0
2024-07-09 10:20:00,17.87,17.89,17.84,17.85,628173.0,17.87,17.89,17.84,17.85,628173.0
2024-07-09 10:30:00,17.85,17.86,17.77,17.8,526508.0,17.85,17.86,17.77,17.8,526508.0
2024-07-09 10:40:00,17.8,17.84,17.76,17.79,661567.0,17.8,17.84,17.76,17.79,661567.0
2024-07-09 10:50:00,17.78,17.84,17.77,17.82,540590.0,17.78,17.84,17.77,17.82,540590.0
2024-07-09 11:00:00,17.82,17.86,17.78,17.81,438316.0,17.82,17.86,17.78,17.81,438316.0
2024-07-09 11:10:00,17.81,17.83,17.78,17.83,500392.0,17.81,17.83,17.78,17.83,500392.0
2024-07-09 11:20:00,17.82,17.86,17.78,17.8,405276.0,17.82,17.86,17.78,17.8,405276.0
2024-07-09 11:30:00,17.8,17.83,17.76,17.76,507365.0,17.8,17.83,17.76,17.76,507365.0
2024-07-09 11:40:00,17.76,17.82,17.74,17.82,480355.0,17.76,17.82,17.74,17.82,480355.0
2024-07-09 11:50:00,17.82,17.87,17.79,17.86,416216.0,17.82,17.87,17.79,17.86,416216.0
2024-07-09 12:00:00,17.87,17.9,17.86,17.89,466399.0,17.87,17.9,17.86,17.89,466399.0
2024-07-09 12:10:00,17.89,17.91,17.87,17.9,823475.0,17.89,17.91,17.87,17.9,823475.0
2024-07-09 12:20:00,17.89,17.91,17.89,17.91,434447.0,17.89,17.91,17.89,17.91,434447.0
2024-07-09 12:30:00,17.91,17.91,17.87,17.88,625977.0,17.91,17.91,17.87,17.88,625977.0
2024-07-09 12:40:00,17.89,18.0,17.88,18.0,674780.0,17.89,18.0,17.88,18.0,674780.0
2024-07-09 12:50:00,18.0,18.06,17.99,18.04,887536.0,18.0,18.06,17.99,18.04,887536.0
2024-07-09 13:00:00,18.04,18.11,18.03,18.09,838734.0,18.04,18.11,18.03,18.09,838734.0
2024-07-09 13:10:00,18.09,18.11,18.0,18.0,809353.0,18.09,18.11,18.0,18.0,809353.0
2024-07-09 13:20:00,18.0,18.04,17.99,18.02,482179.0,18.0,18.04,17.99,18.02,482179.0
2024-07-09 13:30:00,18.02,18.05,18.01,18.02,488596.0,18.02,18.05,18.01,18.02,488596.0
2024-07-09 13:40:00,18.01,18.06,18.0,18.04,492799.0,18.01,18.06,18.0,18.04,492799.0
2024-07-09 13:50:00,18.04,18.05,17.96,17.97,410598.0,18.04,18.05,17.96,17.97,410598.0
2024-07-09 14:00:00,17.97,17.99,17.92,17.98,557349.0,17.97,17.99,17.92,17.98,557349.0
2024-07-09 14:10:00,17.98,17.99,17.95,17.96,324184.0,17.98,17.99,17.95,17.96,324184.0
2024-07-09 14:20:00,17.95,17.96,17.9,17.9,300673.0,17.95,17.96,17.9,17.9,300673.0
2024-07-09 14:30:00,17.91,17.94,17.9,17.93,311912.0,17.91,17.94,17.9,17.93,311912.0
2024-07-09 14:40:00,17.93,17.96,17.92,17.95,312318.0,17.93,17.96,17.92,17.95,312318.0
2024-07-09 14:50:00,17.95,17.95,17.92,17.94,268507.0,17.95,17.95,17.92,17.94,268507.0
2024-07-09 15:00:00,17.94,17.98,17.92,17.95,458610.0,17.94,17.98,17.92,17.95,458610.0
2024-07-09 15:10:00,17.95,17.98,17.95,17.98,281910.0,17.95,17.98,17.95,17.98,281910.0
2024-07-09 15:20:00,17.98,17.98,17.92,17.93,398805.0,17.98,17.98,17.92,17.93,398805.0
2024-07-09 15:30:00,17.93,17.94,17.88,17.94,587526.0,17.93,17.94,17.88,17.94,587526.0
2024-07-09 15:40:00,17.94,17.95,17.91,17.93,604139.0,17.94,17.95,17.91,17.93,604139.0
2024-07-09 15:50:00,17.93,17.94,17.89,17.91,1763189.0,17.93,17.94,17.89,17.91,1763189.0
2024-07-10 09:30:00,18.12,18.17,18.02,18.04,824297.0,18.12,18.17,18.02,18.04,824297.0
2024-07-10 09:40:00,18.04,18.07,17.94,18.01,539075.0,18.04,18.07,17.94,18.01,539075.0
2024-07-10 09:50:00,18.01,18.01,17.93,17.96,257037.0,18.01,18.01,17.93,17.96,257037.0
2024-07-10 10:00:00,17.96,18.03,17.87,17.88,442015.0,17.96,18.03,17.87,17.88,442015.0
2024-07-10 10:10:00,17.88,17.93,17.82,17.82,524586.0,17.88,17.93,17.82,17.82,524586.0
2024-07-10 10:20:00,17.82,17.86,17.77,17.8,486414.0,17.82,17.86,17.77,17.8,486414.0
2024-07-10 10:30:00,17.8,17.91,17.74,17.9,786184.0,17.8,17.91,17.74,17.9,786184.0
2024-07-10 10:40:00,17.9,17.91,17.83,17.86,387335.0,17.9,17.91,17.83,17.86,387335.0
2024-07-10 10:50:00,17.86,17.87,17.77,17.85,605642.0,17.86,17.87,17.77,17.85,605642.0
2024-07-10 11:00:00,17.85,17.87,17.81,17.84,271234.0,17.85,17.87,17.81,17.84,271234.0
2024-07-10 11:10:00,17.84,17.85,17.81,17.84,252133.0,17.84,17.85,17.81,17.84,252133.0
2024-07-10 11:20:00,17.84,17.88,17.83,17.86,304561.0,17.84,17.88,17.83,17.86,304561.0
2024-07-10 11:30:00,17.86,17.86,17.76,17.82,466989.0,17.86,17.86,17.76,17.82,466989.0
2024-07-10 11:40:00,17.82,17.83,17.79,17.8,175435.0,17.82,17.83,17.79,17.8,175435.0
2024-07-10 11:50:00,17.79,17.84,17.78,17.84,175653.0,17.79,17.84,17.78,17.84,175653.0
2024-07-10 12:00:00,17.84,17.92,17.83,17.92,365497.0,17.84,17.92,17.83,17.92,365497.0
2024-07-10 12:10:00,17.92,17.94,17.89,17.89,236346.0,17.92,17.94,17.89,17.89,236346.0
2024-07-10 12:20:00,17.89,17.92,17.89,17.91,189447.0,17.89,17.92,17.89,17.91,189447.0
2024-07-10 12:30:00,17.91,17.91,17.89,17.9,180380.0,17.91,17.91,17.89,17.9,180380.0
2024-07-10 12:40:00,17.9,17.91,17.86,17.88,151727.0,17.9,17.91,17.86,17.88,151727.0
2024-07-10 12:50:00,17.89,17.9,17.85,17.88,248655.0,17.89,17.9,17.85,17.88,248655.0
2024-07-10 13:00:00,17.89,17.95,17.88,17.94,527791.0,17.89,17.95,17.88,17.94,527791.0
2024-07-10 13:10:00,17.94,17.96,17.9,17.91,217848.0,17.94,17.96,17.9,17.91,217848.0
2024-07-10 13:20:00,17.91,17.92,17.86,17.87,189783.0,17.91,17.92,17.86,17.87,189783.0
2024-07-10 13:30:00,17.87,17.88,17.85,17.88,180639.0,17.87,17.88,17.85,17.88,180639.0
2024-07-10 13:40:00,17.88,17.88,17.85,17.87,133917.0,17.88,17.88,17.85,17.87,133917.0
2024-07-10 13:50:00,17.86,17.88,17.85,17.86,158727.0,17.86,17.88,17.85,17.86,158727.0
2024-07-10 14:00:00,17.86,17.88,17.85,17.87,142741.0,17.86,17.88,17.85,17.87,142741.0
2024-07-10 14:10:00,17.87,17.87,17.81,17.82,411622.0,17.87,17.87,17.81,17.82,411622.0
2024-07-10 14:20:00,17.81,17.86,17.81,17.84,231873.0,17.81,17.86,17.81,17.84,231873.0
2024-07-10 14:30:00,17.84,17.84,17.81,17.82,118804.0,17.84,17.84,17.81,17.82,118804.0
2024-07-10 14:40:00,17.81,17.87,17.81,17.85,573775.0,17.81,17.87,17.81,17.85,573775.0
2024-07-10 14:50:00,17.85,17.85,17.82,17.83,155511.0,17.85,17.85,17.82,17.83,155511.0
2024-07-10 15:00:00,17.83,17.85,17.81,17.84,320893.0,17.83,17.85,17.81,17.84,320893.0
2024-07-10 15:10:00,17.83,17.84,17.78,17.82,369318.0,17.83,17.84,17.78,17.82,369318.0
2024-07-10 15:20:00,17.81,17.82,17.78,17.79,441968.0,17.81,17.82,17.78,17.79,441968.0
2024-07-10 15:30:00,17.78,17.82,17.74,17.75,777415.0,17.78,17.82,17.74,17.75,777415.0
2024-07-10 15:40:00,17.75,17.81,17.74,17.77,1175087.0,17.75,17.81,17.74,17.77,1175087.0
2024-07-10 15:50:00,17.77,17.78,17.73,17.74,2578870.0,17.77,17.78,17.73,17.74,2578870.0
2024-07-11 09:30:00,17.68,17.68,17.32,17.38,2407500.0,17.68,17.68,17.32,17.38,2407500.0
2024-07-11 09:40:00,17.38,17.51,17.31,17.47,1068187.0,17.38,17.51,17.31,17.47,1068187.0
2024-07-11 09:50:00,17.47,17.5,17.35,17.5,604444.0,17.47,17.5,17.35,17.5,604444.0
2024-07-11 10:00:00,17.5,17.56,17.47,17.51,726343.0,17.5,17.56,17.47,17.51,726343.0
2024-07-11 10:10:00,17.51,17.58,17.51,17.55,480485.0,17.51,17.58,17.51,17.55,480485.0
2024-07-11 10:20:00,17.56,17.62,17.5,17.62,501144.0,17.56,17.62,17.5,17.62,501144.0
2024-07-11 10:30:00,17.62,17.65,17.57,17.62,533630.0,17.62,17.65,17.57,17.62,533630.0
2024-07-11 10:40:00,17.63,17.64,17.55,17.63,447036.0,17.63,17.64,17.55,17.63,447036.0
2024-07-11 10:50:00,17.63,17.64,17.58,17.59,415154.0,17.63,17.64,17.58,17.59,415154.0
2024-07-11 11:00:00,17.59,17.63,17.54,17.6,620972.0,17.59,17.63,17.54,17.6,620972.0
2024-07-11 11:10:00,17.6,17.74,17.58,17.71,567695.0,17.6,17.74,17.58,17.71,567695.0
2024-07-11 11:20:00,17.7,17.78,17.68,17.76,774314.0,17.7,17.78,17.68,17.76,774314.0
2024-07-11 11:30:00,17.76,17.84,17.72,17.82,632481.0,17.76,17.84,17.72,17.82,632481.0
2024-07-11 11:40:00,17.82,17.88,17.77,17.78,552817.0,17.82,17.88,17.77,17.78,552817.0
2024-07-11 11:50:00,17.78,17.81,17.74,17.8,699499.0,17.78,17.81,17.74,17.8,699499.0
2024-07-11 12:00:00,17.8,17.81,17.74,17.78,358942.0,17.8,17.81,17.74,17.78,358942.0
2024-07-11 12:10:00,17.78,17.82,17.73,17.82,380967.0,17.78,17.82,17.73,17.82,380967.0
2024-07-11 12:20:00,17.81,17.83,17.79,17.8,190976.0,17.81,17.83,17.79,17.8,190976.0
2024-07-11 12:30:00,17.8,17.85,17.79,17.82,369870.0,17.8,17.85,17.79,17.82,369870.0
2024-07-11 12:40:00,17.82,17.83,17.75,17.76,239401.0,17.82,17.83,17.75,17.76,239401.0
2024-07-11 12:50:00,17.77,17.77,17.73,17.74,250490.0,17.77,17.77,17.73,17.74,250490.0
2024-07-11 13:00:00,17.75,17.81,17.73,17.8,219295.0,17.75,17.81,17.73,17.8,219295.0
2024-07-11 13:10:00,17.8,17.84,17.8,17.82,229101.0,17.8,17.84,17.8,17.82,229101.0
2024-07-11 13:20:00,17.83,17.84,17.79,17.82,203019.0,17.83,17.84,17.79,17.82,203019.0
2024-07-11 13:30:00,17.82,17.84,17.8,17.83,233252.0,17.82,17.84,17.8,17.83,233252.0
2024-07-11 13:40:00,17.83,17.85,17.78,17.78,245693.0,17.83,17.85,17.78,17.78,245693.0
2024-07-11 13:50:00,17.78,17.8,17.75,17.76,293894.0,17.78,17.8,17.75,17.76,293894.0
2024-07-11 14:00:00,17.76,17.76,17.73,17.75,157472.0,17.76,17.76,17.73,17.75,157472.0
2024-07-11 14:10:00,17.75,17.8,17.74,17.79,275346.0,17.75,17.8,17.74,17.79,275346.0
2024-07-11 14:20:00,17.79,17.81,17.78,17.8,180579.0,17.79,17.81,17.78,17.8,180579.0
2024-07-11 14:30:00,17.8,17.86,17.8,17.83,268324.0,17.8,17.86,17.8,17.83,268324.0
2024-07-11 14:40:00,17.83,17.88,17.81,17.88,463942.0,17.83,17.88,17.81,17.88,463942.0
2024-07-11 14:50:00,17.88,17.89,17.87,17.88,238408.0,17.88,17.89,17.87,17.88,238408.0
2024-07-11 15:00:00,17.88,17.92,17.87,17.91,366988.0,17.88,17.92,17.87,17.91,366988.0
2024-07-11 15:10:00,17.9,17.98,17.9,17.98,372622.0,17.9,17.98,17.9,17.98,372622.0
2024-07-11 15:20:00,17.98,18.0,17.94,17.96,566745.0,17.98,18.0,17.94,17.96,566745.0
2024-07-11 15:30:00,17.96,18.04,17.95,18.03,868600.0,17.96,18.04,17.95,18.03,868600.0
2024-07-11 15:40:00,18.04,18.08,18.02,18.08,726503.0,18.04,18.08,18.02,18.08,726503.0
2024-07-11 15:50:00,18.08,18.15,18.07,18.12,2596995.0,18.08,18.15,18.07,18.12,2596995.0
2024-07-12 09:30:00,18.15,18.47,18.15,18.34,2591245.0,18.15,18.47,18.15,18.34,2591245.0
2024-07-12 09:40:00,18.34,18.49,18.33,18.41,689840.0,18.34,18.49,18.33,18.41,689840.0
2024-07-12 09:50:00,18.41,18.49,18.3,18.45,733515.0,18.41,18.49,18.3,18.45,733515.0
2024-07-12 10:00:00,18.46,18.53,18.42,18.49,1076035.0,18.46,18.53,18.42,18.49,1076035.0
2024-07-12 10:10:00,18.49,18.57,18.4,18.41,620167.0,18.49,18.57,18.4,18.41,620167.0
2024-07-12 10:20:00,18.41,18.45,18.36,18.39,538853.0,18.41,18.45,18.36,18.39,538853.0
2024-07-12 10:30:00,18.38,18.42,18.33,18.39,611110.0,18.38,18.42,18.33,18.39,611110.0
2024-07-12 10:40:00,18.39,18.4,18.31,18.35,868465.0,18.39,18.4,18.31,18.35,868465.0
2024-07-12 10:50:00,18.35,18.41,18.34,18.39,436421.0,18.35,18.41,18.34,18.39,436421.0
2024-07-12 11:00:00,18.39,18.45,18.37,18.41,403937.0,18.39,18.45,18.37,18.41,403937.0
2024-07-12 11:10:00,18.41,18.42,18.35,18.37,254686.0,18.41,18.42,18.35,18.37,254686.0
2024-07-12 11:20:00,18.36,18.39,18.35,18.36,198024.0,18.36,18.39,18.35,18.36,198024.0
2024-07-12 11:30:00,18.36,18.44,18.35,18.44,300263.0,18.36,18.44,18.35,18.44,300263.0
2024-07-12 11:40:00,18.44,18.44,18.41,18.44,294984.0,18.44,18.44,18.41,18.44,294984.0
2024-07-12 11:50:00,18.44,18.44,18.39,18.41,179204.0,18.44,18.44,18.39,18.41,179204.0
2024-07-12 12:00:00,18.41,18.42,18.37,18.39,148091.0,18.41,18.42,18.37,18.39,148091.0
2024-07-12 12:10:00,18.39,18.43,18.37,18.4,166087.0,18.39,18.43,18.37,18.4,166087.0
2024-07-12 12:20:00,18.39,18.45,18.39,18.45,187171.0,18.39,18.45,18.39,18.45,187171.0
2024-07-12 12:30:00,18.45,18.5,18.4,18.41,365175.0,18.45,18.5,18.4,18.41,365175.0
2024-07-12 12:40:00,18.41,18.46,18.41,18.45,164425.0,18.41,18.46,18.41,18.45,164425.0
2024-07-12 12:50:00,18.45,18.48,18.43,18.48,229030.0,18.45,18.48,18.43,18.48,229030.0
2024-07-12 13:00:00,18.48,18.49,18.44,18.45,235872.0,18.48,18.49,18.44,18.45,235872.0
2024-07-12 13:10:00,18.46,18.48,18.43,18.44,230139.0,18.46,18.48,18.43,18.44,230139.0
2024-07-12 13:20:00,18.44,18.44,18.37,18.39,272312.0,18.44,18.44,18.37,18.39,272312.0
2024-07-12 13:30:00,18.4,18.42,18.39,18.41,215477.0,18.4,18.42,18.39,18.41,215477.0
2024-07-12 13:40:00,18.41,18.41,18.37,18.38,222970.0,18.41,18.41,18.37,18.38,222970.0
2024-07-12 13:50:00,18.38,18.4,18.34,18.35,222559.0,18.38,18.4,18.34,18.35,222559.0
2024-07-12 14:00:00,18.34,18.39,18.33,18.37,205466.0,18.34,18.39,18.33,18.37,205466.0
2024-07-12 14:10:00,18.37,18.38,18.36,18.38,115563.0,18.37,18.38,18.36,18.38,115563.0
2024-07-12 14:20:00,18.38,18.39,18.34,18.36,166026.0,18.38,18.39,18.34,18.36,166026.0
2024-07-12 14:30:00,18.35,18.38,18.35,18.37,242950.0,18.35,18.38,18.35,18.37,242950.0
2024-07-12 14:40:00,18.37,18.38,18.35,18.37,121780.0,18.37,18.38,18.35,18.37,121780.0
2024-07-12 14:50:00,18.37,18.38,18.34,18.35,182723.0,18.37,18.38,18.34,18.35,182723.0
2024-07-12 15:00:00,18.34,18.34,18.28,18.29,382519.0,18.34,18.34,18.28,18.29,382519.0
2024-07-12 15:10:00,18.29,18.31,18.27,18.3,230723.0,18.29,18.31,18.27,18.3,230723.0
2024-07-12 15:20:00,18.31,18.32,18.29,18.3,206120.0,18.31,18.32,18.29,18.3,206120.0
2024-07-12 15:30:00,18.3,18.31,18.25,18.25,404073.0,18.3,18.31,18.25,18.25,404073.0
2024-07-12 15:40:00,18.25,18.26,18.21,18.23,444147.0,18.25,18.26,18.21,18.23,444147.0
2024-07-12 15:50:00,18.22,18.24,18.19,18.23,1746496.0,18.22,18.24,18.19,18.23,1746496.0
2024-07-15 09:30:00,18.3,18.31,18.01,18.04,1386810.0,18.3,18.31,18.01,18.04,1386810.0
2024-07-15 09:40:00,18.03,18.03,17.91,17.95,1200093.0,18.03,18.03,17.91,17.95,1200093.0
2024-07-15 09:50:00,17.95,17.96,17.85,17.87,1218799.0,17.95,17.96,17.85,17.87,1218799.0
2024-07-15 10:00:00,17.87,17.9,17.79,17.87,1109543.0,17.87,17.9,17.79,17.87,1109543.0
2024-07-15 10:10:00,17.87,17.89,17.79,17.86,498647.0,17.87,17.89,17.79,17.86,498647.0
2024-07-15 10:20:00,17.86,17.92,17.85,17.89,333843.0,17.86,17.92,17.85,17.89,333843.0
2024-07-15 10:30:00,17.89,17.92,17.86,17.9,421036.0,17.89,17.92,17.86,17.9,421036.0
2024-07-15 10:40:00,17.9,17.93,17.88,17.93,540137.0,17.9,17.93,17.88,17.93,540137.0
2024-07-15 10:50:00,17.93,18.03,17.91,18.03,815284.0,17.93,18.03,17.91,18.03,815284.0
2024-07-15 11:00:00,18.03,18.04,17.96,18.01,626585.0,18.03,18.04,17.96,18.01,626585.0
2024-07-15 11:10:00,18.01,18.08,17.99,18.03,525349.0,18.01,18.08,17.99,18.03,525349.0
2024-07-15 11:20:00,18.03,18.06,18.02,18.04,474228.0,18.03,18.06,18.02,18.04,474228.0
2024-07-15 11:30:00,18.05,18.08,18.02,18.04,349399.0,18.05,18.08,18.02,18.04,349399.0
2024-07-15 11:40:00,18.04,18.1,18.03,18.1,273771.0,18.04,18.1,18.03,18.1,273771.0
2024-07-15 11:50:00,18.1,18.2,18.09,18.2,654217.0,18.1,18.2,18.09,18.2,654217.0
2024-07-15 12:00:00,18.2,18.2,18.08,18.13,365016.0,18.2,18.2,18.08,18.13,365016.0
2024-07-15 12:10:00,18.13,18.13,18.05,18.1,247912.0,18.13,18.13,18.05,18.1,247912.0
2024-07-15 12:20:00,18.09,18.1,18.05,18.09,271456.0,18.09,18.1,18.05,18.09,271456.0
2024-07-15 12:30:00,18.09,18.1,18.03,18.05,250430.0,18.09,18.1,18.03,18.05,250430.0
2024-07-15 12:40:00,18.05,18.08,18.01,18.04,242626.0,18.05,18.08,18.01,18.04,242626.0
2024-07-15 12:50:00,18.03,18.07,18.02,18.07,155721.0,18.03,18.07,18.02,18.07,155721.0
2024-07-15 13:00:00,18.07,18.07,18.01,18.04,170682.0,18.07,18.07,18.01,18.04,170682.0
2024-07-15 13:10:00,18.05,18.06,18.0,18.05,158967.0,18.05,18.06,18.0,18.05,158967.0
2024-07-15 13:20:00,18.05,18.09,18.05,18.07,214101.0,18.05,18.09,18.05,18.07,214101.0
2024-07-15 13:30:00,18.07,18.08,18.02,18.07,178942.0,18.07,18.08,18.02,18.07,178942.0
2024-07-15 13:40:00,18.07,18.1,18.05,18.05,218725.0,18.07,18.1,18.05,18.05,218725.0
2024-07-15 13:50:00,18.05,18.09,18.05,18.07,130502.0,18.05,18.09,18.05,18.07,130502.0
2024-07-15 14:00:00,18.07,18.12,18.06,18.11,211474.0,18.07,18.12,18.06,18.11,211474.0
2024-07-15 14:10:00,18.1,18.12,18.06,18.12,212473.0,18.1,18.12,18.06,18.12,212473.0
2024-07-15 14:20:00,18.12,18.13,18.09,18.13,207243.0,18.12,18.13,18.09,18.13,207243.0
2024-07-15 14:30:00,18.13,18.16,18.12,18.14,270353.0,18.13,18.16,18.12,18.14,270353.0
2024-07-15 14:40:00,18.14,18.16,18.13,18.15,272969.0,18.14,18.16,18.13,18.15,272969.0
2024-07-15 14:50:00,18.14,18.15,18.11,18.13,229357.0,18.14,18.15,18.11,18.13,229357.0
2024-07-15 15:00:00,18.13,18.15,18.11,18.13,200619.0,18.13,18.15,18.11,18.13,200619.0
2024-07-15 15:10:00,18.13,18.2,18.12,18.19,382001.0,18.13,18.2,18.12,18.19,382001.0
2024-07-15 15:20:00,18.19,18.2,18.15,18.18,416965.0,18.19,18.2,18.15,18.18,416965.0
2024-07-15 15:30:00,18.18,18.25,18.16,18.23,800172.0,18.18,18.25,18.16,18.23,800172.0
2024-07-15 15:40:00,18.23,18.28,18.2,18.24,1145379.0,18.23,18.28,18.2,18.24,1145379.0
2024-07-15 15:50:00,18.25,18.34,18.24,18.33,2450032.0,18.25,18.34,18.24,18.33,2450032.0
2024-07-16 09:30:00,18.39,18.7,18.38,18.55,1623064.0,18.39,18.7,18.38,18.55,1623064.0
2024-07-16 09:40:00,18.55,18.68,18.54,18.66,958777.0,18.55,18.68,18.54,18.66,958777.0
2024-07-16 09:50:00,18.66,18.85,18.66,18.82,1449194.0,18.66,18.85,18.66,18.82,1449194.0
2024-07-16 10:00:00,18.82,18.86,18.75,18.76,832805.0,18.82,18.86,18.75,18.76,832805.0
2024-07-16 10:10:00,18.76,18.84,18.73,18.84,652749.0,18.76,18.84,18.73,18.84,652749.0
2024-07-16 10:20:00,18.84,18.86,18.75,18.79,686272.0,18.84,18.86,18.75,18.79,686272.0
2024-07-16 10:30:00,18.8,18.86,18.78,18.8,425764.0,18.8,18.86,18.78,18.8,425764.0
2024-07-16 10:40:00,18.79,18.87,18.78,18.87,488911.0,18.79,18.87,18.78,18.87,488911.0
2024-07-16 10:50:00,18.87,18.9,18.83,18.86,503449.0,18.87,18.9,18.83,18.86,503449.0
2024-07-16 11:00:00,18.86,18.89,18.84,18.86,534534.0,18.86,18.89,18.84,18.86,534534.0
2024-07-16 11:10:00,18.85,18.89,18.83,18.89,474191.0,18.85,18.89,18.83,18.89,474191.0
2024-07-16 11:20:00,18.89,18.94,18.82,18.89,793035.0,18.89,18.94,18.82,18.89,793035.0
2024-07-16 11:30:00,18.89,18.93,18.86,18.91,418013.0,18.89,18.93,18.86,18.91,418013.0
2024-07-16 11:40:00,18.91,18.92,18.84,18.88,380033.0,18.91,18.92,18.84,18.88,380033.0
2024-07-16 11:50:00,18.88,18.99,18.87,18.98,504210.0,18.88,18.99,18.87,18.98,504210.0
2024-07-16 12:00:00,18.98,18.99,18.94,18.96,308077.0,18.98,18.99,18.94,18.96,308077.0
2024-07-16 12:10:00,18.96,19.07,18.96,19.05,1633343.0,18.96,19.07,18.96,19.05,1633343.0
2024-07-16 12:20:00,19.06,19.08,19.0,19.05,548077.0,19.06,19.08,19.0,19.05,548077.0
2024-07-16 12:30:00,19.05,19.06,19.03,19.05,278935.0,19.05,19.06,19.03,19.05,278935.0
2024-07-16 12:40:00,19.05,19.08,19.04,19.05,420208.0,19.05,19.08,19.04,19.05,420208.0
2024-07-16 12:50:00,19.05,19.12,19.04,19.12,816484.0,19.05,19.12,19.04,19.12,816484.0
2024-07-16 13:00:00,19.11,19.16,19.09,19.14,552553.0,19.11,19.16,19.09,19.14,552553.0
2024-07-16 13:10:00,19.15,19.15,19.06,19.1,402777.0,19.15,19.15,19.06,19.1,402777.0
2024-07-16 13:20:00,19.1,19.1,18.99,19.03,377005.0,19.1,19.1,18.99,19.03,377005.0
2024-07-16 13:30:00,19.02,19.05,19.0,19.05,285776.0,19.02,19.05,19.0,19.05,285776.0
2024-07-16 13:40:00,19.05,19.05,18.96,18.96,435940.0,19.05,19.05,18.96,18.96,435940.0
2024-07-16 13:50:00,18.96,18.98,18.94,18.96,280226.0,18.96,18.98,18.94,18.96,280226.0
2024-07-16 14:00:00,18.96,18.97,18.93,18.96,488776.0,18.96,18.97,18.93,18.96,488776.0
2024-07-16 14:10:00,18.96,19.05,18.95,19.05,325385.0,18.96,19.05,18.95,19.05,325385.0
2024-07-16 14:20:00,19.04,19.11,19.02,19.11,389612.0,19.04,19.11,19.02,19.11,389612.0
2024-07-16 14:30:00,19.11,19.18,19.1,19.16,604109.0,19.11,19.18,19.1,19.16,604109.0
2024-07-16 14:40:00,19.16,19.2,19.15,19.16,427426.0,19.16,19.2,19.15,19.16,427426.0
2024-07-16 14:50:00,19.17,19.2,19.14,19.2,425096.0,19.17,19.2,19.14,19.2,425096.0
2024-07-16 15:00:00,19.2,19.23,19.18,19.21,372836.0,19.2,19.23,19.18,19.21,372836.0
2024-07-16 15:10:00,19.21,19.21,19.13,19.17,541667.0,19.21,19.21,19.13,19.17,541667.0
2024-07-16 15:20:00,19.16,19.21,19.16,19.21,570348.0,19.16,19.21,19.16,19.21,570348.0
2024-07-16 15:30:00,19.2,19.24,19.18,19.18,1142916.0,19.2,19.24,19.18,19.18,1142916.0
2024-07-16 15:40:00,19.18,19.19,19.11,19.16,1219656.0,19.18,19.19,19.11,19.16,1219656.0
2024-07-16 15:50:00,19.15,19.19,19.13,19.17,2016999.0,19.15,19.19,19.13,19.17,2016999.0
2024-07-17 09:30:00,18.68,18.98,18.68,18.96,2292867.0,18.68,18.98,18.68,18.96,2292867.0
2024-07-17 09:40:00,18.96,19.05,18.9,18.95,1315152.0,18.96,19.05,18.9,18.95,1315152.0
2024-07-17 09:50:00,18.95,19.12,18.93,18.94,858126.0,18.95,19.12,18.93,18.94,858126.0
2024-07-17 10:00:00,18.95,19.0,18.85,18.87,907663.0,18.95,19.0,18.85,18.87,907663.0
2024-07-17 10:10:00,18.86,18.93,18.81,18.89,490508.0,18.86,18.93,18.81,18.89,490508.0
2024-07-17 10:20:00,18.89,18.9,18.78,18.8,511421.0,18.89,18.9,18.78,18.8,511421.0
2024-07-17 10:30:00,18.8,18.87,18.71,18.75,452753.0,18.8,18.87,18.71,18.75,452753.0
2024-07-17 10:40:00,18.75,18.78,18.7,18.71,519428.0,18.75,18.78,18.7,18.71,519428.0
2024-07-17 10:50:00,18.7,18.74,18.66,18.74,436991.0,18.7,18.74,18.66,18.74,436991.0
2024-07-17 11:00:00,18.73,18.81,18.71,18.77,675265.0,18.73,18.81,18.71,18.77,675265.0
2024-07-17 11:10:00,18.77,18.77,18.68,18.69,620669.0,18.77,18.77,18.68,18.69,620669.0
2024-07-17 11:20:00,18.69,18.72,18.64,18.7,575326.0,18.69,18.72,18.64,18.7,575326.0
2024-07-17 11:30:00,18.71,18.81,18.67,18.77,596971.0,18.71,18.81,18.67,18.77,596971.0
2024-07-17 11:40:00,18.77,18.79,18.64,18.7,402648.0,18.77,18.79,18.64,18.7,402648.0
2024-07-17 11:50:00,18.7,18.71,18.65,18.68,479336.0,18.7,18.71,18.65,18.68,479336.0
2024-07-17 12:00:00,18.68,18.7,18.6,18.62,555036.0,18.68,18.7,18.6,18.62,555036.0
2024-07-17 12:10:00,18.62,18.62,18.57,18.59,787335.0,18.62,18.62,18.57,18.59,787335.0
2024-07-17 12:20:00,18.58,18.59,18.52,18.52,516521.0,18.58,18.59,18.52,18.52,516521.0
2024-07-17 12:30:00,18.52,18.57,18.44,18.45,571657.0,18.52,18.57,18.44,18.45,571657.0
2024-07-17 12:40:00,18.45,18.52,18.44,18.51,558588.0,18.45,18.52,18.44,18.51,558588.0
2024-07-17 12:50:00,18.5,18.6,18.48,18.6,425020.0,18.5,18.6,18.48,18.6,425020.0
2024-07-17 13:00:00,18.59,18.64,18.52,18.54,398488.0,18.59,18.64,18.52,18.54,398488.0
2024-07-17 13:10:00,18.54,18.58,18.53,18.55,235526.0,18.54,18.58,18.53,18.55,235526.0
2024-07-17 13:20:00,18.54,18.61,18.51,18.53,401021.0,18.54,18.61,18.51,18.53,401021.0
2024-07-17 13:30:00,18.52,18.53,18.46,18.48,379292.0,18.52,18.53,18.46,18.48,379292.0
2024-07-17 13:40:00,18.48,18.49,18.44,18.45,336051.0,18.48,18.49,18.44,18.45,336051.0
2024-07-17 13:50:00,18.45,18.5,18.41,18.48,496206.0,18.45,18.5,18.41,18.48,496206.0
2024-07-17 14:00:00,18.47,18.48,18.41,18.46,416674.0,18.47,18.48,18.41,18.46,416674.0
2024-07-17 14:10:00,18.46,18.49,18.44,18.46,362476.0,18.46,18.49,18.44,18.46,362476.0
2024-07-17 14:20:00,18.47,18.5,18.42,18.45,586738.0,18.47,18.5,18.42,18.45,586738.0
2024-07-17 14:30:00,18.45,18.5,18.43,18.48,447589.0,18.45,18.5,18.43,18.48,447589.0
2024-07-17 14:40:00,18.48,18.56,18.48,18.54,583488.0,18.48,18.56,18.48,18.54,583488.0
2024-07-17 14:50:00,18.53,18.6,18.45,18.51,1207321.0,18.53,18.6,18.45,18.51,1207321.0
2024-07-17 15:00:00,18.52,18.52,18.44,18.46,724603.0,18.52,18.52,18.44,18.46,724603.0
2024-07-17 15:10:00,18.46,18.53,18.45,18.5,593705.0,18.46,18.53,18.45,18.5,593705.0
2024-07-17 15:20:00,18.51,18.57,18.5,18.55,482344.0,18.51,18.57,18.5,18.55,482344.0
2024-07-17 15:30:00,18.55,18.67,18.53,18.58,791143.0,18.55,18.67,18.53,18.58,791143.0
2024-07-17 15:40:00,18.58,18.58,18.45,18.46,831409.0,18.58,18.58,18.45,18.46,831409.0
2024-07-17 15:50:00,18.46,18.5,18.4,18.4,2746347.0,18.46,18.5,18.4,18.4,2746347.0
2024-07-18 09:30:00,18.46,18.55,18.44,18.47,694755.0,18.46,18.55,18.44,18.47,694755.0
2024-07-18 09:40:00,18.47,18.6,18.46,18.6,504104.0,18.47,18.6,18.46,18.6,504104.0
2024-07-18 09:50:00,18.6,18.69,18.54,18.69,430045.0,18.6,18.69,18.54,18.69,430045.0
2024-07-18 10:00:00,18.69,18.7,18.57,18.62,534669.0,18.69,18.7,18.57,18.62,534669.0
2024-07-18 10:10:00,18.62,18.68,18.6,18.61,293913.0,18.62,18.68,18.6,18.61,293913.0
2024-07-18 10:20:00,18.6,18.63,18.54,18.57,539522.0,18.6,18.63,18.54,18.57,539522.0
2024-07-18 10:30:00,18.58,18.61,18.5,18.58,384888.0,18.58,18.61,18.5,18.58,384888.0
2024-07-18 10:40:00,18.59,18.59,18.43,18.46,309104.0,18.59,18.59,18.43,18.46,309104.0
2024-07-18 10:50:00,18.46,18.51,18.41,18.48,405577.0,18.46,18.51,18.41,18.48,405577.0
2024-07-18 11:00:00,18.48,18.53,18.46,18.48,345261.0,18.48,18.53,18.46,18.48,345261.0
2024-07-18 11:10:00,18.48,18.5,18.36,18.38,419976.0,18.48,18.5,18.36,18.38,419976.0
2024-07-18 11:20:00,18.38,18.39,18.33,18.36,459106.0,18.38,18.39,18.33,18.36,459106.0
2024-07-18 11:30:00,18.36,18.4,18.3,18.37,571988.0,18.36,18.4,18.3,18.37,571988.0
2024-07-18 11:40:00,18.38,18.38,18.29,18.3,305433.0,18.38,18.38,18.29,18.3,305433.0
2024-07-18 11:50:00,18.3,18.34,18.28,18.34,291362.0,18.3,18.34,18.28,18.34,291362.0
2024-07-18 12:00:00,18.34,18.37,18.29,18.37,273626.0,18.34,18.37,18.29,18.37,273626.0
2024-07-18 12:10:00,18.37,18.37,18.32,18.32,172694.0,18.37,18.37,18.32,18.32,172694.0
2024-07-18 12:20:00,18.33,18.37,18.3,18.36,182632.0,18.33,18.37,18.3,18.36,182632.0
2024-07-18 12:30:00,18.36,18.51,18.34,18.46,399599.0,18.36,18.51,18.34,18.46,399599.0
2024-07-18 12:40:00,18.46,18.51,18.42,18.5,275707.0,18.46,18.51,18.42,18.5,275707.0
2024-07-18 12:50:00,18.51,18.6,18.5,18.55,353986.0,18.51,18.6,18.5,18.55,353986.0
2024-07-18 13:00:00,18.54,18.55,18.46,18.5,204919.0,18.54,18.55,18.46,18.5,204919.0
2024-07-18 13:10:00,18.5,18.56,18.5,18.52,258983.0,18.5,18.56,18.5,18.52,258983.0
2024-07-18 13:20:00,18.52,18.55,18.5,18.52,136050.0,18.52,18.55,18.5,18.52,136050.0
2024-07-18 13:30:00,18.52,18.56,18.51,18.53,133458.0,18.52,18.56,18.51,18.53,133458.0
2024-07-18 13:40:00,18.54,18.56,18.52,18.54,178737.0,18.54,18.56,18.52,18.54,178737.0
2024-07-18 13:50:00,18.54,18.54,18.47,18.52,293418.0,18.54,18.54,18.47,18.52,293418.0
2024-07-18 14:00:00,18.52,18.52,18.44,18.46,211884.0,18.52,18.52,18.44,18.46,211884.0
2024-07-18 14:10:00,18.45,18.46,18.36,18.38,447465.0,18.45,18.46,18.36,18.38,447465.0
2024-07-18 14:20:00,18.38,18.38,18.3,18.31,272106.0,18.38,18.38,18.3,18.31,272106.0
2024-07-18 14:30:00,18.3,18.36,18.28,18.34,330073.0,18.3,18.36,18.28,18.34,330073.0
2024-07-18 14:40:00,18.34,18.36,18.27,18.28,281599.0,18.34,18.36,18.27,18.28,281599.0
2024-07-18 14:50:00,18.27,18.29,18.22,18.26,754122.0,18.27,18.29,18.22,18.26,754122.0
2024-07-18 15:00:00,18.26,18.27,18.18,18.22,525816.0,18.26,18.27,18.18,18.22,525816.0
2024-07-18 15:10:00,18.21,18.24,18.15,18.16,1083692.0,18.21,18.24,18.15,18.16,1083692.0
2024-07-18 15:20:00,18.16,18.16,18.1,18.1,666811.0,18.16,18.16,18.1,18.1,666811.0
2024-07-18 15:30:00,18.1,18.21,18.09,18.2,822979.0,18.1,18.21,18.09,18.2,822979.0
2024-07-18 15:40:00,18.2,18.34,18.19,18.34,773941.0,18.2,18.34,18.19,18.34,773941.0
2024-07-18 15:50:00,18.33,18.36,18.21,18.25,1765369.0,18.33,18.36,18.21,18.25,1765369.0
2024-07-19 09:30:00,18.29,18.33,18.15,18.31,1092893.0,18.29,18.33,18.15,18.31,1092893.0
2024-07-19 09:40:00,18.3,18.42,18.28,18.36,493441.0,18.3,18.42,18.28,18.36,493441.0
2024-07-19 09:50:00,18.37,18.45,18.35,18.43,594512.0,18.37,18.45,18.35,18.43,594512.0
2024-07-19 10:00:00,18.43,18.5,18.41,18.45,504531.0,18.43,18.5,18.41,18.45,504531.0
2024-07-19 10:10:00,18.45,18.5,18.42,18.46,285624.0,18.45,18.5,18.42,18.46,285624.0
2024-07-19 10:20:00,18.47,18.48,18.41,18.43,214310.0,18.47,18.48,18.41,18.43,214310.0
2024-07-19 10:30:00,18.43,18.48,18.43,18.46,187439.0,18.43,18.48,18.43,18.46,187439.0
2024-07-19 10:40:00,18.45,18.46,18.37,18.39,284896.0,18.45,18.46,18.37,18.39,284896.0
2024-07-19 10:50:00,18.39,18.39,18.27,18.32,258706.0,18.39,18.39,18.27,18.32,258706.0
2024-07-19 11:00:00,18.31,18.36,18.27,18.29,249726.0,18.31,18.36,18.27,18.29,249726.0
2024-07-19 11:10:00,18.29,18.3,18.24,18.27,489140.0,18.29,18.3,18.24,18.27,489140.0
2024-07-19 11:20:00,18.27,18.3,18.24,18.26,311594.0,18.27,18.3,18.24,18.26,311594.0
2024-07-19 11:30:00,18.26,18.28,18.24,18.27,142747.0,18.26,18.28,18.24,18.27,142747.0
2024-07-19 11:40:00,18.28,18.29,18.26,18.29,89507.0,18.28,18.29,18.26,18.29,89507.0
2024-07-19 11:50:00,18.28,18.29,18.25,18.28,166355.0,18.28,18.29,18.25,18.28,166355.0
2024-07-19 12:00:00,18.28,18.35,18.27,18.35,172888.0,18.28,18.35,18.27,18.35,172888.0
2024-07-19 12:10:00,18.35,18.38,18.32,18.33,230782.0,18.35,18.38,18.32,18.33,230782.0
2024-07-19 12:20:00,18.32,18.33,18.28,18.3,126154.0,18.32,18.33,18.28,18.3,126154.0
2024-07-19 12:30:00,18.3,18.37,18.27,18.37,102001.0,18.3,18.37,18.27,18.37,102001.0
2024-07-19 12:40:00,18.37,18.39,18.33,18.34,116573.0,18.37,18.39,18.33,18.34,116573.0
2024-07-19 12:50:00,18.34,18.35,18.31,18.33,146859.0,18.34,18.35,18.31,18.33,146859.0
2024-07-19 13:00:00,18.34,18.34,18.3,18.32,131091.0,18.34,18.34,18.3,18.32,131091.0
2024-07-19 13:10:00,18.32,18.38,18.32,18.33,171534.0,18.32,18.38,18.32,18.33,171534.0
2024-07-19 13:20:00,18.33,18.35,18.3,18.34,133918.0,18.33,18.35,18.3,18.34,133918.0
2024-07-19 13:30:00,18.34,18.38,18.32,18.37,164582.0,18.34,18.38,18.32,18.37,164582.0
2024-07-19 13:40:00,18.37,18.4,18.35,18.39,139397.0,18.37,18.4,18.35,18.39,139397.0
2024-07-19 13:50:00,18.39,18.42,18.38,18.4,239293.0,18.39,18.42,18.38,18.4,239293.0
2024-07-19 14:00:00,18.4,18.41,18.37,18.39,255839.0,18.4,18.41,18.37,18.39,255839.0
2024-07-19 14:10:00,18.39,18.42,18.38,18.39,162897.0,18.39,18.42,18.38,18.39,162897.0
2024-07-19 14:20:00,18.39,18.42,18.39,18.4,157120.0,18.39,18.42,18.39,18.4,157120.0
2024-07-19 14:30:00,18.4,18.42,18.39,18.4,130059.0,18.4,18.42,18.39,18.4,130059.0
2024-07-19 14:40:00,18.4,18.42,18.39,18.41,182673.0,18.4,18.42,18.39,18.41,182673.0
2024-07-19 14:50:00,18.41,18.42,18.4,18.41,96403.0,18.41,18.42,18.4,18.41,96403.0
2024-07-19 15:00:00,18.4,18.42,18.38,18.41,406876.0,18.4,18.42,18.38,18.41,406876.0
2024-07-19 15:10:00,18.41,18.43,18.4,18.42,273096.0,18.41,18.43,18.4,18.42,273096.0
2024-07-19 15:20:00,18.42,18.43,18.4,18.43,328675.0,18.42,18.43,18.4,18.43,328675.0
2024-07-19 15:30:00,18.43,18.44,18.39,18.43,342455.0,18.43,18.44,18.39,18.43,342455.0
2024-07-19 15:40:00,18.43,18.43,18.37,18.37,341452.0,18.43,18.43,18.37,18.37,341452.0
2024-07-19 15:50:00,18.37,18.45,18.36,18.44,1271787.0,18.37,18.45,18.36,18.44,1271787.0
2024-07-22 09:30:00,18.4,18.41,18.2,18.37,809890.0,18.4,18.41,18.2,18.37,809890.0
2024-07-22 09:40:00,18.37,18.38,18.29,18.31,374936.0,18.37,18.38,18.29,18.31,374936.0
2024-07-22 09:50:00,18.31,18.36,18.25,18.27,382660.0,18.31,18.36,18.25,18.27,382660.0
2024-07-22 10:00:00,18.26,18.35,18.25,18.35,514622.0,18.26,18.35,18.25,18.35,514622.0
2024-07-22 10:10:00,18.35,18.44,18.34,18.44,455839.0,18.35,18.44,18.34,18.44,455839.0
2024-07-22 10:20:00,18.44,18.46,18.41,18.45,343088.0,18.44,18.46,18.41,18.45,343088.0
2024-07-22 10:30:00,18.45,18.53,18.43,18.52,349223.0,18.45,18.53,18.43,18.52,349223.0
2024-07-22 10:40:00,18.52,18.62,18.51,18.54,556184.0,18.52,18.62,18.51,18.54,556184.0
2024-07-22 10:50:00,18.54,18.58,18.51,18.57,370105.0,18.54,18.58,18.51,18.57,370105.0
2024-07-22 11:00:00,18.57,18.64,18.57,18.59,632190.0,18.57,18.64,18.57,18.59,632190.0
2024-07-22 11:10:00,18.59,18.63,18.58,18.61,349991.0,18.59,18.63,18.58,18.61,349991.0
2024-07-22 11:20:00,18.61,18.63,18.57,18.57,329040.0,18.61,18.63,18.57,18.57,329040.0
2024-07-22 11:30:00,18.57,18.6,18.54,18.59,289957.0,18.57,18.6,18.54,18.59,289957.0
2024-07-22 11:40:00,18.59,18.59,18.52,18.58,284028.0,18.59,18.59,18.52,18.58,284028.0
2024-07-22 11:50:00,18.57,18.61,18.57,18.6,158318.0,18.57,18.61,18.57,18.6,158318.0
2024-07-22 12:00:00,18.6,18.61,18.57,18.59,229425.0,18.6,18.61,18.57,18.59,229425.0
2024-07-22 12:10:00,18.6,18.63,18.59,18.61,187931.0,18.6,18.63,18.59,18.61,187931.0
2024-07-22 12:20:00,18.61,18.63,18.6,18.61,225550.0,18.61,18.63,18.6,18.61,225550.0
2024-07-22 12:30:00,18.6,18.66,18.58,18.61,324101.0,18.6,18.66,18.58,18.61,324101.0
2024-07-22 12:40:00,18.6,18.61,18.55,18.57,293614.0,18.6,18.61,18.55,18.57,293614.0
2024-07-22 12:50:00,18.58,18.63,18.56,18.62,276829.0,18.58,18.63,18.56,18.62,276829.0
2024-07-22 13:00:00,18.63,18.66,18.62,18.65,218041.0,18.63,18.66,18.62,18.65,218041.0
2024-07-22 13:10:00,18.65,18.65,18.62,18.64,284306.0,18.65,18.65,18.62,18.64,284306.0
2024-07-22 13:20:00,18.64,18.65,18.61,18.64,159148.0,18.64,18.65,18.61,18.64,159148.0
2024-07-22 13:30:00,18.65,18.71,18.64,18.69,507332.0,18.65,18.71,18.64,18.69,507332.0
2024-07-22 13:40:00,18.69,18.69,18.64,18.66,225035.0,18.69,18.69,18.64,18.66,225035.0
2024-07-22 13:50:00,18.66,18.74,18.65,18.71,439321.0,18.66,18.74,18.65,18.71,439321.0
2024-07-22 14:00:00,18.71,18.73,18.69,18.71,283026.0,18.71,18.73,18.69,18.71,283026.0
2024-07-22 14:10:00,18.71,18.72,18.66,18.66,270130.0,18.71,18.72,18.66,18.66,270130.0
2024-07-22 14:20:00,18.66,18.68,18.63,18.63,266760.0,18.66,18.68,18.63,18.63,266760.0
2024-07-22 14:30:00,18.63,18.67,18.63,18.64,241618.0,18.63,18.67,18.63,18.64,241618.0
2024-07-22 14:40:00,18.64,18.67,18.63,18.64,269667.0,18.64,18.67,18.63,18.64,269667.0
2024-07-22 14:50:00,18.64,18.67,18.64,18.66,295763.0,18.64,18.67,18.64,18.66,295763.0
2024-07-22 15:00:00,18.65,18.65,18.61,18.64,254520.0,18.65,18.65,18.61,18.64,254520.0
2024-07-22 15:10:00,18.64,18.65,18.59,18.62,382976.0,18.64,18.65,18.59,18.62,382976.0
2024-07-22 15:20:00,18.62,18.64,18.59,18.61,310035.0,18.62,18.64,18.59,18.61,310035.0
2024-07-22 15:30:00,18.61,18.61,18.53,18.55,1006638.0,18.61,18.61,18.53,18.55,1006638.0
2024-07-22 15:40:00,18.55,18.55,18.47,18.47,846946.0,18.55,18.55,18.47,18.47,846946.0
2024-07-22 15:50:00,18.48,18.49,18.39,18.42,3021980.0,18.48,18.49,18.39,18.42,3021980.0
2024-07-23 09:30:00,18.51,18.96,18.46,18.96,1775026.0,18.51,18.96,18.46,18.96,1775026.0
2024-07-23 09:40:00,18.96,19.12,18.9,19.02,2156775.0,18.96,19.12,18.9,19.02,2156775.0
2024-07-23 09:50:00,19.02,19.14,18.95,19.11,1112633.0,19.02,19.14,18.95,19.11,1112633.0
2024-07-23 10:00:00,19.11,19.33,19.09,19.32,1939108.0,19.11,19.33,19.09,19.32,1939108.0
2024-07-23 10:10:00,19.32,19.45,19.25,19.45,1493403.0,19.32,19.45,19.25,19.45,1493403.0
2024-07-23 10:20:00,19.45,19.48,19.36,19.44,1434558.0,19.45,19.48,19.36,19.44,1434558.0
2024-07-23 10:30:00,19.43,19.47,19.26,19.32,1076098.0,19.43,19.47,19.26,19.32,1076098.0
2024-07-23 10:40:00,19.32,19.33,19.18,19.19,1212567.0,19.32,19.33,19.18,19.19,1212567.0
2024-07-23 10:50:00,19.19,19.24,19.17,19.2,670244.0,19.19,19.24,19.17,19.2,670244.0
2024-07-23 11:00:00,19.2,19.22,19.09,19.17,744026.0,19.2,19.22,19.09,19.17,744026.0
2024-07-23 11:10:00,19.17,19.26,19.15,19.2,720461.0,19.17,19.26,19.15,19.2,720461.0
2024-07-23 11:20:00,19.2,19.22,19.16,19.16,479596.0,19.2,19.22,19.16,19.16,479596.0
2024-07-23 11:30:00,19.16,19.35,19.15,19.33,773872.0,19.16,19.35,19.15,19.33,773872.0
2024-07-23 11:40:00,19.32,19.4,19.3,19.37,659119.0,19.32,19.4,19.3,19.37,659119.0
2024-07-23 11:50:00,19.38,19.42,19.33,19.39,516896.0,19.38,19.42,19.33,19.39,516896.0
2024-07-23 12:00:00,19.39,19.44,19.38,19.39,679163.0,19.39,19.44,19.38,19.39,679163.0
2024-07-23 12:10:00,19.39,19.45,19.39,19.42,421699.0,19.39,19.45,19.39,19.42,421699.0
2024-07-23 12:20:00,19.41,19.43,19.35,19.37,777904.0,19.41,19.43,19.35,19.37,777904.0
2024-07-23 12:30:00,19.37,19.38,19.3,19.3,712590.0,19.37,19.38,19.3,19.3,712590.0
2024-07-23 12:40:00,19.3,19.39,19.3,19.39,383118.0,19.3,19.39,19.3,19.39,383118.0
2024-07-23 12:50:00,19.39,19.39,19.34,19.35,290676.0,19.39,19.39,19.34,19.35,290676.0
2024-07-23 13:00:00,19.35,19.44,19.32,19.41,644772.0,19.35,19.44,19.32,19.41,644772.0
2024-07-23 13:10:00,19.41,19.43,19.37,19.39,335928.0,19.41,19.43,19.37,19.39,335928.0
2024-07-23 13:20:00,19.38,19.48,19.38,19.45,682490.0,19.38,19.48,19.38,19.45,682490.0
2024-07-23 13:30:00,19.44,19.45,19.33,19.38,416066.0,19.44,19.45,19.33,19.38,416066.0
2024-07-23 13:40:00,19.38,19.41,19.34,19.4,337491.0,19.38,19.41,19.34,19.4,337491.0
2024-07-23 13:50:00,19.4,19.4,19.34,19.36,346453.0,19.4,19.4,19.34,19.36,346453.0
2024-07-23 14:00:00,19.36,19.36,19.32,19.32,198130.0,19.36,19.36,19.32,19.32,198130.0
2024-07-23 14:10:00,19.32,19.35,19.31,19.34,275737.0,19.32,19.35,19.31,19.34,275737.0
2024-07-23 14:20:00,19.34,19.34,19.27,19.28,341970.0,19.34,19.34,19.27,19.28,341970.0
2024-07-23 14:30:00,19.28,19.29,19.25,19.29,241132.0,19.28,19.29,19.25,19.29,241132.0
2024-07-23 14:40:00,19.29,19.32,19.26,19.29,359084.0,19.29,19.32,19.26,19.29,359084.0
2024-07-23 14:50:00,19.3,19.31,19.26,19.27,248403.0,19.3,19.31,19.26,19.27,248403.0
2024-07-23 15:00:00,19.27,19.32,19.26,19.28,392071.0,19.27,19.32,19.26,19.28,392071.0
2024-07-23 15:10:00,19.27,19.28,19.23,19.26,295962.0,19.27,19.28,19.23,19.26,295962.0
2024-07-23 15:20:00,19.26,19.26,19.23,19.24,235684.0,19.26,19.26,19.23,19.24,235684.0
2024-07-23 15:30:00,19.23,19.25,19.16,19.17,476002.0,19.23,19.25,19.16,19.17,476002.0
2024-07-23 15:40:00,19.18,19.18,19.11,19.14,566604.0,19.18,19.18,19.11,19.14,566604.0
2024-07-23 15:50:00,19.14,19.19,19.06,19.07,2704102.0,19.14,19.19,19.06,19.07,2704102.0
2024-07-24 09:30:00,18.87,19.03,18.83,18.92,1656904.0,18.87,19.03,18.83,18.92,1656904.0
2024-07-24 09:40:00,18.92,19.0,18.77,18.8,1281565.0,18.92,19.0,18.77,18.8,1281565.0
2024-07-24 09:50:00,18.8,18.8,18.59,18.61,1381550.0,18.8,18.8,18.59,18.61,1381550.0
2024-07-24 10:00:00,18.61,18.73,18.55,18.68,953960.0,18.61,18.73,18.55,18.68,953960.0
2024-07-24 10:10:00,18.67,18.7,18.62,18.69,529476.0,18.67,18.7,18.62,18.69,529476.0
2024-07-24 10:20:00,18.7,18.76,18.67,18.75,546575.0,18.7,18.76,18.67,18.75,546575.0
2024-07-24 10:30:00,18.76,18.83,18.74,18.76,613079.0,18.76,18.83,18.74,18.76,613079.0
2024-07-24 10:40:00,18.75,18.85,18.75,18.84,639765.0,18.75,18.85,18.75,18.84,639765.0
2024-07-24 10:50:00,18.85,18.88,18.76,18.82,680055.0,18.85,18.88,18.76,18.82,680055.0
2024-07-24 11:00:00,18.82,18.86,18.76,18.78,638987.0,18.82,18.86,18.76,18.78,638987.0
2024-07-24 11:10:00,18.78,18.82,18.74,18.77,370735.0,18.78,18.82,18.74,18.77,370735.0
2024-07-24 11:20:00,18.77,18.82,18.71,18.74,996362.0,18.77,18.82,18.71,18.74,996362.0
2024-07-24 11:30:00,18.74,18.77,18.68,18.69,476629.0,18.74,18.77,18.68,18.69,476629.0
2024-07-24 11:40:00,18.69,18.73,18.66,18.68,442519.0,18.69,18.73,18.66,18.68,442519.0
2024-07-24 11:50:00,18.68,18.69,18.61,18.65,618861.0,18.68,18.69,18.61,18.65,618861.0
2024-07-24 12:00:00,18.64,18.71,18.63,18.64,248707.0,18.64,18.71,18.63,18.64,248707.0
2024-07-24 12:10:00,18.64,18.67,18.57,18.62,505659.0,18.64,18.67,18.57,18.62,505659.0
2024-07-24 12:20:00,18.62,18.64,18.59,18.61,204307.0,18.62,18.64,18.59,18.61,204307.0
2024-07-24 12:30:00,18.62,18.62,18.56,18.57,235864.0,18.62,18.62,18.56,18.57,235864.0
2024-07-24 12:40:00,18.57,18.61,18.53,18.59,380769.0,18.57,18.61,18.53,18.59,380769.0
2024-07-24 12:50:00,18.59,18.61,18.54,18.55,275702.0,18.59,18.61,18.54,18.55,275702.0
2024-07-24 13:00:00,18.56,18.59,18.52,18.57,242024.0,18.56,18.59,18.52,18.57,242024.0
2024-07-24 13:10:00,18.57,18.59,18.52,18.55,255226.0,18.57,18.59,18.52,18.55,255226.0
2024-07-24 13:20:00,18.55,18.56,18.53,18.54,286666.0,18.55,18.56,18.53,18.54,286666.0
2024-07-24 13:30:00,18.55,18.55,18.47,18.48,513194.0,18.55,18.55,18.47,18.48,513194.0
2024-07-24 13:40:00,18.48,18.57,18.48,18.57,279949.0,18.48,18.57,18.48,18.57,279949.0
2024-07-24 13:50:00,18.57,18.61,18.54,18.61,267963.0,18.57,18.61,18.54,18.61,267963.0
2024-07-24 14:00:00,18.61,18.61,18.56,18.57,353177.0,18.61,18.61,18.56,18.57,353177.0
2024-07-24 14:10:00,18.57,18.58,18.45,18.47,490085.0,18.57,18.58,18.45,18.47,490085.0
2024-07-24 14:20:00,18.47,18.47,18.36,18.36,483966.0,18.47,18.47,18.36,18.36,483966.0
2024-07-24 14:30:00,18.37,18.39,18.34,18.35,366483.0,18.37,18.39,18.34,18.35,366483.0
2024-07-24 14:40:00,18.36,18.37,18.26,18.27,584185.0,18.36,18.37,18.26,18.27,584185.0
2024-07-24 14:50:00,18.27,18.29,18.23,18.25,481573.0,18.27,18.29,18.23,18.25,481573.0
2024-07-24 15:00:00,18.25,18.27,18.19,18.23,525805.0,18.25,18.27,18.19,18.23,525805.0
2024-07-24 15:10:00,18.23,18.28,18.22,18.24,546952.0,18.23,18.28,18.22,18.24,546952.0
2024-07-24 15:20:00,18.25,18.27,18.22,18.26,700622.0,18.25,18.27,18.22,18.26,700622.0
2024-07-24 15:30:00,18.26,18.38,18.22,18.33,777072.0,18.26,18.38,18.22,18.33,777072.0
2024-07-24 15:40:00,18.34,18.37,18.25,18.26,1018174.0,18.34,18.37,18.25,18.26,1018174.0
2024-07-24 15:50:00,18.26,18.27,18.18,18.2,2310302.0,18.26,18.27,18.18,18.2,2310302.0
2024-07-25 09:30:00,18.16,18.16,17.36,17.38,3351563.0,18.16,18.16,17.36,17.38,3351563.0
2024-07-25 09:40:00,17.38,17.61,17.29,17.57,1957352.0,17.38,17.61,17.29,17.57,1957352.0
2024-07-25 09:50:00,17.58,17.69,17.35,17.45,1910589.0,17.58,17.69,17.35,17.45,1910589.0
2024-07-25 10:00:00,17.46,17.46,17.19,17.23,1564866.0,17.46,17.46,17.19,17.23,1564866.0
2024-07-25 10:10:00,17.23,17.33,17.15,17.31,1044565.0,17.23,17.33,17.15,17.31,1044565.0
2024-07-25 10:20:00,17.32,17.58,17.29,17.53,1350724.0,17.32,17.58,17.29,17.53,1350724.0
2024-07-25 10:30:00,17.53,17.67,17.47,17.48,1817661.0,17.53,17.67,17.47,17.48,1817661.0
2024-07-25 10:40:00,17.48,17.65,17.48,17.63,599206.0,17.48,17.65,17.48,17.63,599206.0
2024-07-25 10:50:00,17.64,17.65,17.54,17.62,607201.0,17.64,17.65,17.54,17.62,607201.0
2024-07-25 11:00:00,17.63,17.69,17.56,17.57,498055.0,17.63,17.69,17.56,17.57,498055.0
2024-07-25 11:10:00,17.57,17.73,17.55,17.66,552697.0,17.57,17.73,17.55,17.66,552697.0
2024-07-25 11:20:00,17.66,17.66,17.52,17.6,364023.0,17.66,17.66,17.52,17.6,364023.0
2024-07-25 11:30:00,17.59,17.6,17.54,17.56,287952.0,17.59,17.6,17.54,17.56,287952.0
2024-07-25 11:40:00,17.55,17.57,17.48,17.5,529688.0,17.55,17.57,17.48,17.5,529688.0
2024-07-25 11:50:00,17.51,17.53,17.42,17.42,473387.0,17.51,17.53,17.42,17.42,473387.0
2024-07-25 12:00:00,17.42,17.53,17.41,17.46,645880.0,17.42,17.53,17.41,17.46,645880.0
2024-07-25 12:10:00,17.46,17.59,17.45,17.59,307895.0,17.46,17.59,17.45,17.59,307895.0
2024-07-25 12:20:00,17.59,17.62,17.56,17.61,349342.0,17.59,17.62,17.56,17.61,349342.0
2024-07-25 12:30:00,17.61,17.61,17.56,17.6,318763.0,17.61,17.61,17.56,17.6,318763.0
2024-07-25 12:40:00,17.6,17.62,17.48,17.51,480300.0,17.6,17.62,17.48,17.51,480300.0
2024-07-25 12:50:00,17.52,17.54,17.49,17.52,278247.0,17.52,17.54,17.49,17.52,278247.0
2024-07-25 13:00:00,17.51,17.55,17.47,17.48,405436.0,17.51,17.55,17.47,17.48,405436.0
2024-07-25 13:10:00,17.48,17.5,17.34,17.34,450742.0,17.48,17.5,17.34,17.34,450742.0
2024-07-25 13:20:00,17.34,17.38,17.3,17.38,392922.0,17.34,17.38,17.3,17.38,392922.0
2024-07-25 13:30:00,17.38,17.38,17.32,17.33,281980.0,17.38,17.38,17.32,17.33,281980.0
2024-07-25 13:40:00,17.33,17.38,17.32,17.32,266520.0,17.33,17.38,17.32,17.32,266520.0
2024-07-25 13:50:00,17.32,17.37,17.3,17.36,265964.0,17.32,17.37,17.3,17.36,265964.0
2024-07-25 14:00:00,17.35,17.39,17.32,17.33,349368.0,17.35,17.39,17.32,17.33,349368.0
2024-07-25 14:10:00,17.34,17.41,17.33,17.36,226539.0,17.34,17.41,17.33,17.36,226539.0
2024-07-25 14:20:00,17.36,17.36,17.29,17.3,316021.0,17.36,17.36,17.29,17.3,316021.0
2024-07-25 14:30:00,17.3,17.35,17.26,17.28,456662.0,17.3,17.35,17.26,17.28,456662.0
2024-07-25 14:40:00,17.28,17.29,17.17,17.21,737860.0,17.28,17.29,17.17,17.21,737860.0
2024-07-25 14:50:00,17.2,17.22,17.16,17.16,313313.0,17.2,17.22,17.16,17.16,313313.0
2024-07-25 15:00:00,17.16,17.18,17.13,17.18,334781.0,17.16,17.18,17.13,17.18,334781.0
2024-07-25 15:10:00,17.18,17.22,17.14,17.19,377986.0,17.18,17.22,17.14,17.19,377986.0
2024-07-25 15:20:00,17.2,17.31,17.19,17.29,693986.0,17.2,17.31,17.19,17.29,693986.0
2024-07-25 15:30:00,17.28,17.3,17.2,17.22,503428.0,17.28,17.3,17.2,17.22,503428.0
2024-07-25 15:40:00,17.22,17.26,17.18,17.2,971720.0,17.22,17.26,17.18,17.2,971720.0
2024-07-25 15:50:00,17.2,17.21,17.07,17.1,3313512.0,17.2,17.21,17.07,17.1,3313512.0
2024-07-26 09:30:00,17.38,17.51,17.26,17.27,873461.0,17.38,17.51,17.26,17.27,873461.0
2024-07-26 09:40:00,17.27,17.38,17.21,17.25,559324.0,17.27,17.38,17.21,17.25,559324.0
2024-07-26 09:50:00,17.24,17.35,17.19,17.29,547647.0,17.24,17.35,17.19,17.29,547647.0
2024-07-26 10:00:00,17.29,17.3,17.13,17.14,1011305.0,17.29,17.3,17.13,17.14,1011305.0
2024-07-26 10:10:00,17.14,17.23,17.12,17.18,521331.0,17.14,17.23,17.12,17.18,521331.0
2024-07-26 10:20:00,17.18,17.26,17.17,17.21,419771.0,17.18,17.26,17.17,17.21,419771.0
2024-07-26 10:30:00,17.21,17.23,17.12,17.18,421866.0,17.21,17.23,17.12,17.18,421866.0
2024-07-26 10:40:00,17.18,17.36,17.17,17.35,1035245.0,17.18,17.36,17.17,17.35,1035245.0
2024-07-26 10:50:00,17.35,17.38,17.31,17.36,290161.0,17.35,17.38,17.31,17.36,290161.0
2024-07-26 11:00:00,17.36,17.38,17.29,17.3,382491.0,17.36,17.38,17.29,17.3,382491.0
2024-07-26 11:10:00,17.3,17.31,17.2,17.23,318452.0,17.3,17.31,17.2,17.23,318452.0
2024-07-26 11:20:00,17.24,17.3,17.21,17.24,246344.0,17.24,17.3,17.21,17.24,246344.0
2024-07-26 11:30:00,17.24,17.32,17.23,17.32,255886.0,17.24,17.32,17.23,17.32,255886.0
2024-07-26 11:40:00,17.32,17.33,17.27,17.3,251985.0,17.32,17.33,17.27,17.3,251985.0
2024-07-26 11:50:00,17.3,17.35,17.27,17.33,267472.0,17.3,17.35,17.27,17.33,267472.0
2024-07-26 12:00:00,17.34,17.36,17.28,17.33,326675.0,17.34,17.36,17.28,17.33,326675.0
2024-07-26 12:10:00,17.32,17.33,17.22,17.22,243787.0,17.32,17.33,17.22,17.22,243787.0
2024-07-26 12:20:00,17.23,17.24,17.2,17.21,223228.0,17.23,17.24,17.2,17.21,223228.0
2024-07-26 12:30:00,17.21,17.26,17.19,17.21,249284.0,17.21,17.26,17.19,17.21,249284.0
2024-07-26 12:40:00,17.22,17.27,17.2,17.23,217042.0,17.22,17.27,17.2,17.23,217042.0
2024-07-26 12:50:00,17.24,17.3,17.23,17.29,184104.0,17.24,17.3,17.23,17.29,184104.0
2024-07-26 13:00:00,17.29,17.32,17.25,17.26,256035.0,17.29,17.32,17.25,17.26,256035.0
2024-07-26 13:10:00,17.26,17.29,17.25,17.27,168719.0,17.26,17.29,17.25,17.27,168719.0
2024-07-26 13:20:00,17.27,17.28,17.25,17.27,151341.0,17.27,17.28,17.25,17.27,151341.0
2024-07-26 13:30:00,17.27,17.27,17.13,17.14,395901.0,17.27,17.27,17.13,17.14,395901.0
2024-07-26 13:40:00,17.14,17.2,17.13,17.14,278551.0,17.14,17.2,17.13,17.14,278551.0
2024-07-26 13:50:00,17.14,17.23,17.14,17.23,204929.0,17.14,17.23,17.14,17.23,204929.0
2024-07-26 14:00:00,17.22,17.23,17.19,17.21,160174.0,17.22,17.23,17.19,17.21,160174.0
2024-07-26 14:10:00,17.21,17.23,17.15,17.16,238948.0,17.21,17.23,17.15,17.16,238948.0
2024-07-26 14:20:00,17.17,17.21,17.15,17.16,161717.0,17.17,17.21,17.15,17.16,161717.0
2024-07-26 14:30:00,17.16,17.21,17.15,17.21,255593.0,17.16,17.21,17.15,17.21,255593.0
2024-07-26 14:40:00,17.21,17.22,17.16,17.19,219019.0,17.21,17.22,17.16,17.19,219019.0
2024-07-26 14:50:00,17.19,17.22,17.17,17.2,331825.0,17.19,17.22,17.17,17.2,331825.0
2024-07-26 15:00:00,17.2,17.21,17.17,17.21,371008.0,17.2,17.21,17.17,17.21,371008.0
2024-07-26 15:10:00,17.2,17.25,17.18,17.24,292218.0,17.2,17.25,17.18,17.24,292218.0
2024-07-26 15:20:00,17.23,17.27,17.23,17.27,205660.0,17.23,17.27,17.23,17.27,205660.0
2024-07-26 15:30:00,17.27,17.28,17.2,17.28,532058.0,17.27,17.28,17.2,17.28,532058.0
2024-07-26 15:40:00,17.28,17.29,17.25,17.26,432241.0,17.28,17.29,17.25,17.26,432241.0
2024-07-26 15:50:00,17.27,17.3,17.23,17.27,1134214.0,17.27,17.3,17.23,17.27,1134214.0
2024-07-29 09:30:00,17.34,17.54,17.32,17.37,1099856.0,17.34,17.54,17.32,17.37,1099856.0
2024-07-29 09:40:00,17.37,17.49,17.35,17.43,374434.0,17.37,17.49,17.35,17.43,374434.0
2024-07-29 09:50:00,17.42,17.49,17.37,17.44,489599.0,17.42,17.49,17.37,17.44,489599.0
2024-07-29 10:00:00,17.44,17.49,17.35,17.36,435929.0,17.44,17.49,17.35,17.36,435929.0
2024-07-29 10:10:00,17.35,17.36,17.2,17.21,1008501.0,17.35,17.36,17.2,17.21,1008501.0
2024-07-29 10:20:00,17.21,17.27,17.18,17.19,378644.0,17.21,17.27,17.18,17.19,378644.0
2024-07-29 10:30:00,17.19,17.19,17.13,17.16,407716.0,17.19,17.19,17.13,17.16,407716.0
2024-07-29 10:40:00,17.17,17.19,17.13,17.16,304562.0,17.17,17.19,17.13,17.16,304562.0
2024-07-29 10:50:00,17.16,17.22,17.12,17.18,289910.0,17.16,17.22,17.12,17.18,289910.0
2024-07-29 11:00:00,17.18,17.18,17.06,17.08,422711.0,17.18,17.18,17.06,17.08,422711.0
2024-07-29 11:10:00,17.08,17.11,17.05,17.06,261615.0,17.08,17.11,17.05,17.06,261615.0
2024-07-29 11:20:00,17.07,17.12,17.03,17.12,377500.0,17.07,17.12,17.03,17.12,377500.0
2024-07-29 11:30:00,17.12,17.12,17.03,17.11,240584.0,17.12,17.12,17.03,17.11,240584.0
2024-07-29 11:40:00,17.11,17.11,17.05,17.11,168330.0,17.11,17.11,17.05,17.11,168330.0
2024-07-29 11:50:00,17.11,17.13,17.09,17.1,191249.0,17.11,17.13,17.09,17.1,191249.0
2024-07-29 12:00:00,17.1,17.15,17.09,17.11,204536.0,17.1,17.15,17.09,17.11,204536.0
2024-07-29 12:10:00,17.12,17.15,17.1,17.13,170879.0,17.12,17.15,17.1,17.13,170879.0
2024-07-29 12:20:00,17.14,17.18,17.08,17.16,401774.0,17.14,17.18,17.08,17.16,401774.0
2024-07-29 12:30:00,17.16,17.2,17.15,17.17,220581.0,17.16,17.2,17.15,17.17,220581.0
2024-07-29 12:40:00,17.18,17.22,17.16,17.18,184677.0,17.18,17.22,17.16,17.18,184677.0
2024-07-29 12:50:00,17.19,17.19,17.14,17.16,155083.0,17.19,17.19,17.14,17.16,155083.0
2024-07-29 13:00:00,17.16,17.17,17.13,17.16,144685.0,17.16,17.17,17.13,17.16,144685.0
2024-07-29 13:10:00,17.16,17.19,17.14,17.19,185979.0,17.16,17.19,17.14,17.19,185979.0
2024-07-29 13:20:00,17.18,17.18,17.13,17.14,133448.0,17.18,17.18,17.13,17.14,133448.0
2024-07-29 13:30:00,17.14,17.14,17.1,17.12,280256.0,17.14,17.14,17.1,17.12,280256.0
2024-07-29 13:40:00,17.12,17.17,17.11,17.15,149821.0,17.12,17.17,17.11,17.15,149821.0
2024-07-29 13:50:00,17.14,17.17,17.13,17.16,141051.0,17.14,17.17,17.13,17.16,141051.0
2024-07-29 14:00:00,17.16,17.18,17.14,17.16,132381.0,17.16,17.18,17.14,17.16,132381.0
2024-07-29 14:10:00,17.16,17.21,17.15,17.2,197572.0,17.16,17.21,17.15,17.2,197572.0
2024-07-29 14:20:00,17.2,17.2,17.17,17.19,121794.0,17.2,17.2,17.17,17.19,121794.0
2024-07-29 14:30:00,17.19,17.2,17.16,17.16,159898.0,17.19,17.2,17.16,17.16,159898.0
2024-07-29 14:40:00,17.17,17.2,17.15,17.15,215380.0,17.17,17.2,17.15,17.15,215380.0
2024-07-29 14:50:00,17.15,17.16,17.12,17.14,179012.0,17.15,17.16,17.12,17.14,179012.0
2024-07-29 15:00:00,17.14,17.17,17.13,17.16,126176.0,17.14,17.17,17.13,17.16,126176.0
2024-07-29 15:10:00,17.16,17.2,17.15,17.19,276213.0,17.16,17.2,17.15,17.19,276213.0
2024-07-29 15:20:00,17.19,17.28,17.18,17.27,366052.0,17.19,17.28,17.18,17.27,366052.0
2024-07-29 15:30:00,17.27,17.29,17.23,17.26,480651.0,17.27,17.29,17.23,17.26,480651.0
2024-07-29 15:40:00,17.26,17.27,17.24,17.26,331454.0,17.26,17.27,17.24,17.26,331454.0
2024-07-29 15:50:00,17.26,17.29,17.23,17.26,1073936.0,17.26,17.29,17.23,17.26,1073936.0
2024-07-30 09:30:00,17.33,17.39,17.29,17.32,558210.0,17.33,17.39,17.29,17.32,558210.0
2024-07-30 09:40:00,17.33,17.4,17.29,17.34,235461.0,17.33,17.4,17.29,17.34,235461.0
2024-07-30 09:50:00,17.35,17.39,17.28,17.31,955771.0,17.35,17.39,17.28,17.31,955771.0
2024-07-30 10:00:00,17.3,17.32,17.25,17.27,432546.0,17.3,17.32,17.25,17.27,432546.0
2024-07-30 10:10:00,17.27,17.28,17.21,17.23,247099.0,17.27,17.28,17.21,17.23,247099.0
2024-07-30 10:20:00,17.23,17.3,17.22,17.29,351735.0,17.23,17.3,17.22,17.29,351735.0
2024-07-30 10:30:00,17.29,17.35,17.28,17.33,227087.0,17.29,17.35,17.28,17.33,227087.0
2024-07-30 10:40:00,17.32,17.38,17.29,17.3,333957.0,17.32,17.38,17.29,17.3,333957.0
2024-07-30 10:50:00,17.3,17.35,17.28,17.35,566769.0,17.3,17.35,17.28,17.35,566769.0
2024-07-30 11:00:00,17.35,17.35,17.21,17.25,299501.0,17.35,17.35,17.21,17.25,299501.0
2024-07-30 11:10:00,17.25,17.35,17.22,17.34,387863.0,17.25,17.35,17.22,17.34,387863.0
2024-07-30 11:20:00,17.34,17.36,17.3,17.3,278416.0,17.34,17.36,17.3,17.3,278416.0
2024-07-30 11:30:00,17.29,17.32,17.24,17.24,290498.0,17.29,17.32,17.24,17.24,290498.0
2024-07-30 11:40:00,17.23,17.27,17.2,17.25,404244.0,17.23,17.27,17.2,17.25,404244.0
2024-07-30 11:50:00,17.24,17.25,17.15,17.16,256730.0,17.24,17.25,17.15,17.16,256730.0
2024-07-30 12:00:00,17.16,17.18,17.13,17.18,297121.0,17.16,17.18,17.13,17.18,297121.0
2024-07-30 12:10:00,17.18,17.19,17.14,17.16,228845.0,17.18,17.19,17.14,17.16,228845.0
2024-07-30 12:20:00,17.16,17.19,17.13,17.18,253838.0,17.16,17.19,17.13,17.18,253838.0
2024-07-30 12:30:00,17.18,17.2,17.15,17.2,250976.0,17.18,17.2,17.15,17.2,250976.0
2024-07-30 12:40:00,17.2,17.24,17.17,17.18,336804.0,17.2,17.24,17.17,17.18,336804.0
2024-07-30 12:50:00,17.17,17.18,17.08,17.08,265741.0,17.17,17.18,17.08,17.08,265741.0
2024-07-30 13:00:00,17.09,17.12,17.06,17.12,314081.0,17.09,17.12,17.06,17.12,314081.0
2024-07-30 13:10:00,17.11,17.14,17.09,17.12,407304.0,17.11,17.14,17.09,17.12,407304.0
2024-07-30 13:20:00,17.13,17.22,17.12,17.19,355882.0,17.13,17.22,17.12,17.19,355882.0
2024-07-30 13:30:00,17.19,17.25,17.17,17.25,322697.0,17.19,17.25,17.17,17.25,322697.0
2024-07-30 13:40:00,17.25,17.27,17.22,17.26,312473.0,17.25,17.27,17.22,17.26,312473.0
2024-07-30 13:50:00,17.26,17.26,17.2,17.21,188813.0,17.26,17.26,17.2,17.21,188813.0
2024-07-30 14:00:00,17.21,17.24,17.18,17.21,304597.0,17.21,17.24,17.18,17.21,304597.0
2024-07-30 14:10:00,17.21,17.25,17.21,17.23,235999.0,17.21,17.25,17.21,17.23,235999.0
2024-07-30 14:20:00,17.23,17.24,17.18,17.21,241919.0,17.23,17.24,17.18,17.21,241919.0
2024-07-30 14:30:00,17.21,17.21,17.17,17.19,219272.0,17.21,17.21,17.17,17.19,219272.0
2024-07-30 14:40:00,17.18,17.21,17.13,17.14,353398.0,17.18,17.21,17.13,17.14,353398.0
2024-07-30 14:50:00,17.14,17.19,17.13,17.19,186891.0,17.14,17.19,17.13,17.19,186891.0
2024-07-30 15:00:00,17.19,17.2,17.15,17.15,245770.0,17.19,17.2,17.15,17.15,245770.0
2024-07-30 15:10:00,17.16,17.16,17.1,17.14,421428.0,17.16,17.16,17.1,17.14,421428.0
2024-07-30 15:20:00,17.14,17.16,17.12,17.13,223008.0,17.14,17.16,17.12,17.13,223008.0
2024-07-30 15:30:00,17.13,17.16,17.12,17.14,380462.0,17.13,17.16,17.12,17.14,380462.0
2024-07-30 15:40:00,17.13,17.19,17.12,17.18,380768.0,17.13,17.19,17.12,17.18,380768.0
2024-07-30 15:50:00,17.18,17.22,17.12,17.13,1180744.0,17.18,17.22,17.12,17.13,1180744.0
2024-07-31 09:30:00,17.43,17.53,17.23,17.42,2104680.0,17.43,17.53,17.23,17.42,2104680.0
2024-07-31 09:40:00,17.43,17.5,17.19,17.28,1097426.0,17.43,17.5,17.19,17.28,1097426.0
2024-07-31 09:50:00,17.28,17.28,17.09,17.11,1015941.0,17.28,17.28,17.09,17.11,1015941.0
2024-07-31 10:00:00,17.11,17.14,16.97,17.04,1156721.0,17.11,17.14,16.97,17.04,1156721.0
2024-07-31 10:10:00,17.04,17.21,17.03,17.18,736109.0,17.04,17.21,17.03,17.18,736109.0
2024-07-31 10:20:00,17.18,17.21,17.12,17.15,451088.0,17.18,17.21,17.12,17.15,451088.0
2024-07-31 10:30:00,17.14,17.16,17.04,17.1,477623.0,17.14,17.16,17.04,17.1,477623.0
2024-07-31 10:40:00,17.1,17.1,17.02,17.03,454926.0,17.1,17.1,17.02,17.03,454926.0
2024-07-31 10:50:00,17.03,17.04,16.95,17.0,762047.0,17.03,17.04,16.95,17.0,762047.0
2024-07-31 11:00:00,17.0,17.03,16.95,16.96,383849.0,17.0,17.03,16.95,16.96,383849.0
2024-07-31 11:10:00,16.96,16.96,16.91,16.95,816685.0,16.96,16.96,16.91,16.95,816685.0
2024-07-31 11:20:00,16.95,16.99,16.92,16.95,591842.0,16.95,16.99,16.92,16.95,591842.0
2024-07-31 11:30:00,16.95,16.96,16.89,16.95,692393.0,16.95,16.96,16.89,16.95,692393.0
2024-07-31 11:40:00,16.95,16.99,16.92,16.97,509502.0,16.95,16.99,16.92,16.97,509502.0
2024-07-31 11:50:00,16.96,17.0,16.91,16.96,524210.0,16.96,17.0,16.91,16.96,524210.0
2024-07-31 12:00:00,16.96,17.05,16.95,17.03,354695.0,16.96,17.05,16.95,17.03,354695.0
2024-07-31 12:10:00,17.04,17.1,17.01,17.04,347184.0,17.04,17.1,17.01,17.04,347184.0
2024-07-31 12:20:00,17.03,17.05,16.98,16.98,303496.0,17.03,17.05,16.98,16.98,303496.0
2024-07-31 12:30:00,16.98,17.01,16.95,17.01,326349.0,16.98,17.01,16.95,17.01,326349.0
2024-07-31 12:40:00,17.01,17.05,17.0,17.03,457277.0,17.01,17.05,17.0,17.03,457277.0
2024-07-31 12:50:00,17.03,17.04,16.98,17.0,509896.0,17.03,17.04,16.98,17.0,509896.0
2024-07-31 13:00:00,17.0,17.04,16.99,17.01,421231.0,17.0,17.04,16.99,17.01,421231.0
2024-07-31 13:10:00,17.0,17.07,17.0,17.03,399828.0,17.0,17.07,17.0,17.03,399828.0
2024-07-31 13:20:00,17.03,17.06,17.0,17.06,435859.0,17.03,17.06,17.0,17.06,435859.0
2024-07-31 13:30:00,17.05,17.09,17.02,17.05,361716.0,17.05,17.09,17.02,17.05,361716.0
2024-07-31 13:40:00,17.05,17.08,17.0,17.06,351383.0,17.05,17.08,17.0,17.06,351383.0
2024-07-31 13:50:00,17.06,17.1,17.06,17.07,229674.0,17.06,17.1,17.06,17.07,229674.0
2024-07-31 14:00:00,17.08,17.09,17.02,17.06,294886.0,17.08,17.09,17.02,17.06,294886.0
2024-07-31 14:10:00,17.06,17.13,17.05,17.11,381433.0,17.06,17.13,17.05,17.11,381433.0
2024-07-31 14:20:00,17.11,17.13,17.02,17.04,375352.0,17.11,17.13,17.02,17.04,375352.0
2024-07-31 14:30:00,17.04,17.1,17.02,17.05,417355.0,17.04,17.1,17.02,17.05,417355.0
2024-07-31 14:40:00,17.05,17.22,17.04,17.21,757197.0,17.05,17.22,17.04,17.21,757197.0
2024-07-31 14:50:00,17.21,17.31,17.2,17.28,720297.0,17.21,17.31,17.2,17.28,720297.0
2024-07-31 15:00:00,17.29,17.4,17.23,17.23,1194102.0,17.29,17.4,17.23,17.23,1194102.0
2024-07-31 15:10:00,17.24,17.25,17.09,17.1,640795.0,17.24,17.25,17.09,17.1,640795.0
2024-07-31 15:20:00,17.1,17.15,17.0,17.01,915620.0,17.1,17.15,17.0,17.01,915620.0
2024-07-31 15:30:00,17.0,17.02,16.86,16.87,1573311.0,17.0,17.02,16.86,16.87,1573311.0
2024-07-31 15:40:00,16.87,16.88,16.81,16.81,1347061.0,16.87,16.88,16.81,16.81,1347061.0
2024-07-31 15:50:00,16.82,16.84,16.65,16.66,4884514.0,16.82,16.84,16.65,16.66,4884514.0
2024-08-01 09:30:00,16.79,16.87,16.7,16.73,1152701.0,16.79,16.87,16.7,16.73,1152701.0
2024-08-01 09:40:00,16.73,16.8,16.68,16.69,935410.0,16.73,16.8,16.68,16.69,935410.0
2024-08-01 09:50:00,16.69,16.71,16.49,16.5,1716275.0,16.69,16.71,16.49,16.5,1716275.0
2024-08-01 10:00:00,16.5,16.51,16.31,16.35,2212438.0,16.5,16.51,16.31,16.35,2212438.0
2024-08-01 10:10:00,16.35,16.37,16.26,16.3,1252012.0,16.35,16.37,16.26,16.3,1252012.0
2024-08-01 10:20:00,16.31,16.35,16.22,16.33,1264474.0,16.31,16.35,16.22,16.33,1264474.0
2024-08-01 10:30:00,16.33,16.33,16.12,16.17,1215742.0,16.33,16.33,16.12,16.17,1215742.0
2024-08-01 10:40:00,16.16,16.18,16.1,16.12,939012.0,16.16,16.18,16.1,16.12,939012.0
2024-08-01 10:50:00,16.12,16.16,16.04,16.09,834504.0,16.12,16.16,16.04,16.09,834504.0
2024-08-01 11:00:00,16.09,16.11,15.91,15.94,1234648.0,16.09,16.11,15.91,15.94,1234648.0
2024-08-01 11:10:00,15.94,16.02,15.9,15.98,988928.0,15.94,16.02,15.9,15.98,988928.0
2024-08-01 11:20:00,15.98,16.01,15.93,16.0,870853.0,15.98,16.01,15.93,16.0,870853.0
2024-08-01 11:30:00,16.01,16.06,15.98,16.0,680450.0,16.01,16.06,15.98,16.0,680450.0
2024-08-01 11:40:00,16.0,16.0,15.89,15.91,581419.0,16.0,16.0,15.89,15.91,581419.0
2024-08-01 11:50:00,15.91,15.99,15.88,15.95,595905.0,15.91,15.99,15.88,15.95,595905.0
2024-08-01 12:00:00,15.95,15.99,15.92,15.95,611138.0,15.95,15.99,15.92,15.95,611138.0
2024-08-01 12:10:00,15.94,15.97,15.88,15.91,431814.0,15.94,15.97,15.88,15.91,431814.0
2024-08-01 12:20:00,15.91,15.92,15.85,15.9,454373.0,15.91,15.92,15.85,15.9,454373.0
2024-08-01 12:30:00,15.9,15.92,15.8,15.84,800350.0,15.9,15.92,15.8,15.84,800350.0
2024-08-01 12:40:00,15.84,15.87,15.77,15.82,815924.0,15.84,15.87,15.77,15.82,815924.0
2024-08-01 12:50:00,15.82,15.86,15.79,15.81,402251.0,15.82,15.86,15.79,15.81,402251.0
2024-08-01 13:00:00,15.81,15.81,15.76,15.78,423096.0,15.81,15.81,15.76,15.78,423096.0
2024-08-01 13:10:00,15.78,15.86,15.77,15.8,572843.0,15.78,15.86,15.77,15.8,572843.0
2024-08-01 13:20:00,15.8,15.81,15.73,15.74,563551.0,15.8,15.81,15.73,15.74,563551.0
2024-08-01 13:30:00,15.73,15.76,15.7,15.73,493201.0,15.73,15.76,15.7,15.73,493201.0
2024-08-01 13:40:00,15.73,15.74,15.68,15.7,529496.0,15.73,15.74,15.68,15.7,529496.0
2024-08-01 13:50:00,15.7,15.77,15.68,15.77,623609.0,15.7,15.77,15.68,15.77,623609.0
2024-08-01 14:00:00,15.77,15.78,15.67,15.67,600723.0,15.77,15.78,15.67,15.67,600723.0
2024-08-01 14:10:00,15.67,15.7,15.63,15.64,323253.0,15.67,15.7,15.63,15.64,323253.0
2024-08-01 14:20:00,15.64,15.67,15.59,15.61,481395.0,15.64,15.67,15.59,15.61,481395.0
2024-08-01 14:30:00,15.61,15.63,15.56,15.62,376498.0,15.61,15.63,15.56,15.62,376498.0
2024-08-01 14:40:00,15.62,15.65,15.55,15.56,417523.0,15.62,15.65,15.55,15.56,417523.0
2024-08-01 14:50:00,15.56,15.57,15.51,15.51,531643.0,15.56,15.57,15.51,15.51,531643.0
2024-08-01 15:00:00,15.51,15.59,15.51,15.54,770234.0,15.51,15.59,15.51,15.54,770234.0
2024-08-01 15:10:00,15.54,15.56,15.49,15.5,835302.0,15.54,15.56,15.49,15.5,835302.0
2024-08-01 15:20:00,15.5,15.59,15.48,15.57,707467.0,15.5,15.59,15.48,15.57,707467.0
2024-08-01 15:30:00,15.57,15.76,15.56,15.76,1713294.0,15.57,15.76,15.56,15.76,1713294.0
2024-08-01 15:40:00,15.76,15.8,15.69,15.76,1756152.0,15.76,15.8,15.69,15.76,1756152.0
2024-08-01 15:50:00,15.75,15.83,15.74,15.75,3866064.0,15.75,15.83,15.74,15.75,3866064.0
2024-08-02 09:30:00,15.19,15.2,14.76,15.14,3436638.0,15.19,15.2,14.76,15.14,3436638.0
2024-08-02 09:40:00,15.13,15.16,14.96,15.01,1364434.0,15.13,15.16,14.96,15.01,1364434.0
2024-08-02 09:50:00,15.01,15.05,14.89,14.96,1120831.0,15.01,15.05,14.89,14.96,1120831.0
2024-08-02 10:00:00,14.95,14.98,14.79,14.81,1222353.0,14.95,14.98,14.79,14.81,1222353.0
2024-08-02 10:10:00,14.81,14.83,14.65,14.73,1594667.0,14.81,14.83,14.65,14.73,1594667.0
2024-08-02 10:20:00,14.73,14.8,14.68,14.77,1195485.0,14.73,14.8,14.68,14.77,1195485.0
2024-08-02 10:30:00,14.76,14.78,14.66,14.66,933498.0,14.76,14.78,14.66,14.66,933498.0
2024-08-02 10:40:00,14.67,14.81,14.63,14.76,822227.0,14.67,14.81,14.63,14.76,822227.0
2024-08-02 10:50:00,14.76,14.8,14.68,14.69,872340.0,14.76,14.8,14.68,14.69,872340.0
2024-08-02 11:00:00,14.69,14.73,14.64,14.73,1362186.0,14.69,14.73,14.64,14.73,1362186.0
2024-08-02 11:10:00,14.73,14.83,14.72,14.8,1546935.0,14.73,14.83,14.72,14.8,1546935.0
2024-08-02 11:20:00,14.8,14.86,14.76,14.81,1380357.0,14.8,14.86,14.76,14.81,1380357.0
2024-08-02 11:30:00,14.82,14.91,14.79,14.85,1287423.0,14.82,14.91,14.79,14.85,1287423.0
2024-08-02 11:40:00,14.85,14.95,14.84,14.87,1018170.0,14.85,14.95,14.84,14.87,1018170.0
2024-08-02 11:50:00,14.87,14.87,14.74,14.75,1125606.0,14.87,14.87,14.74,14.75,1125606.0
2024-08-02 12:00:00,14.74,14.84,14.72,14.84,1505053.0,14.74,14.84,14.72,14.84,1505053.0
2024-08-02 12:10:00,14.84,14.93,14.81,14.93,1117012.0,14.84,14.93,14.81,14.93,1117012.0
2024-08-02 12:20:00,14.93,14.93,14.85,14.91,810023.0,14.93,14.93,14.85,14.91,810023.0
2024-08-02 12:30:00,14.91,14.94,14.85,14.91,530139.0,14.91,14.94,14.85,14.91,530139.0
2024-08-02 12:40:00,14.9,14.98,14.9,14.94,496263.0,14.9,14.98,14.9,14.94,496263.0
2024-08-02 12:50:00,14.94,14.95,14.89,14.91,856093.0,14.94,14.95,14.89,14.91,856093.0
2024-08-02 13:00:00,14.9,14.93,14.87,14.9,520471.0,14.9,14.93,14.87,14.9,520471.0
2024-08-02 13:10:00,14.9,14.99,14.88,14.95,535326.0,14.9,14.99,14.88,14.95,535326.0
2024-08-02 13:20:00,14.94,14.97,14.89,14.92,370381.0,14.94,14.97,14.89,14.92,370381.0
2024-08-02 13:30:00,14.92,14.93,14.85,14.92,526882.0,14.92,14.93,14.85,14.92,526882.0
2024-08-02 13:40:00,14.91,14.92,14.86,14.9,402681.0,14.91,14.92,14.86,14.9,402681.0
2024-08-02 13:50:00,14.9,14.92,14.84,14.87,464198.0,14.9,14.92,14.84,14.87,464198.0
2024-08-02 14:00:00,14.87,14.89,14.85,14.85,240306.0,14.87,14.89,14.85,14.85,240306.0
2024-08-02 14:10:00,14.86,14.87,14.82,14.86,570044.0,14.86,14.87,14.82,14.86,570044.0
2024-08-02 14:20:00,14.85,14.89,14.81,14.84,605552.0,14.85,14.89,14.81,14.84,605552.0
2024-08-02 14:30:00,14.84,14.85,14.8,14.82,636958.0,14.84,14.85,14.8,14.82,636958.0
2024-08-02 14:40:00,14.81,14.84,14.76,14.79,642779.0,14.81,14.84,14.76,14.79,642779.0
2024-08-02 14:50:00,14.79,14.79,14.76,14.79,446558.0,14.79,14.79,14.76,14.79,446558.0
2024-08-02 15:00:00,14.79,14.82,14.74,14.8,473288.0,14.79,14.82,14.74,14.8,473288.0
2024-08-02 15:10:00,14.8,14.87,14.78,14.86,301070.0,14.8,14.87,14.78,14.86,301070.0
2024-08-02 15:20:00,14.85,14.87,14.81,14.85,549471.0,14.85,14.87,14.81,14.85,549471.0
2024-08-02 15:30:00,14.86,14.91,14.83,14.86,1168857.0,14.86,14.91,14.83,14.86,1168857.0
2024-08-02 15:40:00,14.86,14.87,14.8,14.81,904710.0,14.86,14.87,14.8,14.81,904710.0
2024-08-02 15:50:00,14.81,14.84,14.74,14.79,3282452.0,14.81,14.84,14.74,14.79,3282452.0
2024-08-05 09:30:00,13.87,14.22,13.78,14.2,3482631.0,13.87,14.22,13.78,14.2,3482631.0
2024-08-05 09:40:00,14.19,14.3,14.04,14.28,1958514.0,14.19,14.3,14.04,14.28,1958514.0
2024-08-05 09:50:00,14.27,14.27,14.13,14.13,917188.0,14.27,14.27,14.13,14.13,917188.0
2024-08-05 10:00:00,14.14,14.43,14.13,14.24,1453973.0,14.14,14.43,14.13,14.24,1453973.0
2024-08-05 10:10:00,14.25,14.31,14.14,14.29,1031076.0,14.25,14.31,14.14,14.29,1031076.0
2024-08-05 10:20:00,14.29,14.3,14.16,14.16,575106.0,14.29,14.3,14.16,14.16,575106.0
2024-08-05 10:30:00,14.15,14.31,14.15,14.23,404339.0,14.15,14.31,14.15,14.23,404339.0
2024-08-05 10:40:00,14.23,14.31,14.19,14.22,465379.0,14.23,14.31,14.19,14.22,465379.0
2024-08-05 10:50:00,14.22,14.36,14.18,14.2,597999.0,14.22,14.36,14.18,14.2,597999.0
2024-08-05 11:00:00,14.19,14.27,14.14,14.26,625872.0,14.19,14.27,14.14,14.26,625872.0
2024-08-05 11:10:00,14.27,14.36,14.22,14.32,548306.0,14.27,14.36,14.22,14.32,548306.0
2024-08-05 11:20:00,14.31,14.4,14.31,14.36,691639.0,14.31,14.4,14.31,14.36,691639.0
2024-08-05 11:30:00,14.36,14.5,14.35,14.46,686427.0,14.36,14.5,14.35,14.46,686427.0
2024-08-05 11:40:00,14.45,14.52,14.41,14.5,458241.0,14.45,14.52,14.41,14.5,458241.0
2024-08-05 11:50:00,14.5,14.53,14.45,14.51,438125.0,14.5,14.53,14.45,14.51,438125.0
2024-08-05 12:00:00,14.51,14.55,14.48,14.5,516495.0,14.51,14.55,14.48,14.5,516495.0
2024-08-05 12:10:00,14.5,14.57,14.48,14.57,539957.0,14.5,14.57,14.48,14.57,539957.0
2024-08-05 12:20:00,14.57,14.64,14.52,14.62,508448.0,14.57,14.64,14.52,14.62,508448.0
2024-08-05 12:30:00,14.63,14.65,14.52,14.53,633180.0,14.63,14.65,14.52,14.53,633180.0
2024-08-05 12:40:00,14.54,14.55,14.5,14.53,326577.0,14.54,14.55,14.5,14.53,326577.0
2024-08-05 12:50:00,14.54,14.59,14.49,14.58,569942.0,14.54,14.59,14.49,14.58,569942.0
2024-08-05 13:00:00,14.57,14.58,14.48,14.56,380202.0,14.57,14.58,14.48,14.56,380202.0
2024-08-05 13:10:00,14.55,14.61,14.53,14.59,331977.0,14.55,14.61,14.53,14.59,331977.0
2024-08-05 13:20:00,14.59,14.63,14.57,14.6,385278.0,14.59,14.63,14.57,14.6,385278.0
2024-08-05 13:30:00,14.6,14.69,14.59,14.67,325973.0,14.6,14.69,14.59,14.67,325973.0
2024-08-05 13:40:00,14.67,14.71,14.62,14.69,726386.0,14.67,14.71,14.62,14.69,726386.0
2024-08-05 13:50:00,14.69,14.69,14.56,14.63,423250.0,14.69,14.69,14.56,14.63,423250.0
2024-08-05 14:00:00,14.63,14.63,14.49,14.52,323928.0,14.63,14.63,14.49,14.52,323928.0
2024-08-05 14:10:00,14.52,14.54,14.48,14.51,346841.0,14.52,14.54,14.48,14.51,346841.0
2024-08-05 14:20:00,14.5,14.53,14.49,14.5,219867.0,14.5,14.53,14.49,14.5,219867.0
2024-08-05 14:30:00,14.5,14.52,14.43,14.45,384871.0,14.5,14.52,14.43,14.45,384871.0
2024-08-05 14:40:00,14.45,14.47,14.4,14.41,317881.0,14.45,14.47,14.4,14.41,317881.0
2024-08-05 14:50:00,14.41,14.46,14.39,14.4,484260.0,14.41,14.46,14.39,14.4,484260.0
2024-08-05 15:00:00,14.4,14.47,14.39,14.46,423008.0,14.4,14.47,14.39,14.46,423008.0
2024-08-05 15:10:00,14.46,14.48,14.37,14.41,642251.0,14.46,14.48,14.37,14.41,642251.0
2024-08-05 15:20:00,14.41,14.47,14.4,14.46,416942.0,14.41,14.47,14.4,14.46,416942.0
2024-08-05 15:30:00,14.47,14.49,14.39,14.44,601087.0,14.47,14.49,14.39,14.44,601087.0
2024-08-05 15:40:00,14.43,14.44,14.37,14.4,653345.0,14.43,14.44,14.37,14.4,653345.0
2024-08-05 15:50:00,14.39,14.44,14.36,14.41,2359441.0,14.39,14.44,14.36,14.41,2359441.0
2024-08-06 09:30:00,14.45,14.81,14.44,14.7,2191206.0,14.45,14.81,14.44,14.7,2191206.0
2024-08-06 09:40:00,14.7,14.85,14.58,14.85,1157369.0,14.7,14.85,14.58,14.85,1157369.0
2024-08-06 09:50:00,14.85,15.01,14.82,14.87,1809473.0,14.85,15.01,14.82,14.87,1809473.0
2024-08-06 10:00:00,14.87,14.9,14.8,14.9,1029780.0,14.87,14.9,14.8,14.9,1029780.0
2024-08-06 10:10:00,14.89,15.02,14.86,14.99,1143571.0,14.89,15.02,14.86,14.99,1143571.0
2024-08-06 10:20:00,14.98,15.04,14.93,14.94,758859.0,14.98,15.04,14.93,14.94,758859.0
2024-08-06 10:30:00,14.94,14.95,14.87,14.9,509194.0,14.94,14.95,14.87,14.9,509194.0
2024-08-06 10:40:00,14.91,15.0,14.91,14.98,514542.0,14.91,15.0,14.91,14.98,514542.0
2024-08-06 10:50:00,14.98,15.0,14.87,14.92,589693.0,14.98,15.0,14.87,14.92,589693.0
2024-08-06 11:00:00,14.92,14.94,14.84,14.89,490866.0,14.92,14.94,14.84,14.89,490866.0
2024-08-06 11:10:00,14.89,14.9,14.81,14.83,344241.0,14.89,14.9,14.81,14.83,344241.0
2024-08-06 11:20:00,14.82,14.83,14.65,14.66,810004.0,14.82,14.83,14.65,14.66,810004.0
2024-08-06 11:30:00,14.66,14.75,14.62,14.64,950235.0,14.66,14.75,14.62,14.64,950235.0
2024-08-06 11:40:00,14.64,14.71,14.61,14.71,711115.0,14.64,14.71,14.61,14.71,711115.0
2024-08-06 11:50:00,14.71,14.78,14.68,14.76,377783.0,14.71,14.78,14.68,14.76,377783.0
2024-08-06 12:00:00,14.76,14.81,14.73,14.74,332477.0,14.76,14.81,14.73,14.74,332477.0
2024-08-06 12:10:00,14.74,14.8,14.72,14.74,428808.0,14.74,14.8,14.72,14.74,428808.0
2024-08-06 12:20:00,14.74,14.75,14.64,14.7,602906.0,14.74,14.75,14.64,14.7,602906.0
2024-08-06 12:30:00,14.7,14.71,14.63,14.67,406231.0,14.7,14.71,14.63,14.67,406231.0
2024-08-06 12:40:00,14.68,14.71,14.65,14.68,467290.0,14.68,14.71,14.65,14.68,467290.0
2024-08-06 12:50:00,14.68,14.8,14.68,14.78,507618.0,14.68,14.8,14.68,14.78,507618.0
2024-08-06 13:00:00,14.79,14.81,14.75,14.78,347627.0,14.79,14.81,14.75,14.78,347627.0
2024-08-06 13:10:00,14.78,14.8,14.74,14.77,405398.0,14.78,14.8,14.74,14.77,405398.0
2024-08-06 13:20:00,14.77,14.8,14.73,14.8,314345.0,14.77,14.8,14.73,14.8,314345.0
2024-08-06 13:30:00,14.79,14.83,14.78,14.82,361670.0,14.79,14.83,14.78,14.82,361670.0
2024-08-06 13:40:00,14.82,14.87,14.74,14.87,404729.0,14.82,14.87,14.74,14.87,404729.0
2024-08-06 13:50:00,14.87,14.87,14.78,14.79,284544.0,14.87,14.87,14.78,14.79,284544.0
2024-08-06 14:00:00,14.79,14.81,14.76,14.81,319277.0,14.79,14.81,14.76,14.81,319277.0
2024-08-06 14:10:00,14.81,14.83,14.78,14.82,241163.0,14.81,14.83,14.78,14.82,241163.0
2024-08-06 14:20:00,14.82,14.85,14.8,14.84,402659.0,14.82,14.85,14.8,14.84,402659.0
2024-08-06 14:30:00,14.84,14.9,14.8,14.89,967369.0,14.84,14.9,14.8,14.89,967369.0
2024-08-06 14:40:00,14.9,14.91,14.85,14.91,261032.0,14.9,14.91,14.85,14.91,261032.0
2024-08-06 14:50:00,14.9,14.91,14.75,14.75,465233.0,14.9,14.91,14.75,14.75,465233.0
2024-08-06 15:00:00,14.74,14.74,14.6,14.63,1033083.0,14.74,14.74,14.6,14.63,1033083.0
2024-08-06 15:10:00,14.62,14.71,14.61,14.66,414596.0,14.62,14.71,14.61,14.66,414596.0
2024-08-06 15:20:00,14.66,14.76,14.65,14.69,794731.0,14.66,14.76,14.65,14.69,794731.0
2024-08-06 15:30:00,14.69,14.76,14.68,14.73,581736.0,14.69,14.76,14.68,14.73,581736.0
2024-08-06 15:40:00,14.73,14.74,14.65,14.66,702334.0,14.73,14.74,14.65,14.66,702334.0
2024-08-06 15:50:00,14.66,14.7,14.53,14.54,3130148.0,14.66,14.7,14.53,14.54,3130148.0
2024-08-07 09:30:00,14.8,14.84,14.65,14.72,1220121.0,14.8,14.84,14.65,14.72,1220121.0
2024-08-07 09:40:00,14.73,14.77,14.7,14.75,674217.0,14.73,14.77,14.7,14.75,674217.0
2024-08-07 09:50:00,14.76,14.83,14.73,14.8,1094150.0,14.76,14.83,14.73,14.8,1094150.0
2024-08-07 10:00:00,14.81,14.83,14.65,14.7,1149229.0,14.81,14.83,14.65,14.7,1149229.0
2024-08-07 10:10:00,14.7,14.73,14.6,14.62,783484.0,14.7,14.73,14.6,14.62,783484.0
2024-08-07 10:20:00,14.62,14.7,14.55,14.56,553850.0,14.62,14.7,14.55,14.56,553850.0
2024-08-07 10:30:00,14.56,14.58,14.5,14.58,664900.0,14.56,14.58,14.5,14.58,664900.0
2024-08-07 10:40:00,14.58,14.71,14.57,14.65,958737.0,14.58,14.71,14.57,14.65,958737.0
2024-08-07 10:50:00,14.66,14.66,14.53,14.58,883654.0,14.66,14.66,14.53,14.58,883654.0
2024-08-07 11:00:00,14.58,14.61,14.55,14.58,569202.0,14.58,14.61,14.55,14.58,569202.0
2024-08-07 11:10:00,14.58,14.6,14.49,14.51,598624.0,14.58,14.6,14.49,14.51,598624.0
2024-08-07 11:20:00,14.5,14.52,14.46,14.5,399143.0,14.5,14.52,14.46,14.5,399143.0
2024-08-07 11:30:00,14.5,14.51,14.45,14.45,480262.0,14.5,14.51,14.45,14.45,480262.0
2024-08-07 11:40:00,14.45,14.48,14.35,14.38,582366.0,14.45,14.48,14.35,14.38,582366.0
2024-08-07 11:50:00,14.38,14.43,14.37,14.42,737536.0,14.38,14.43,14.37,14.42,737536.0
2024-08-07 12:00:00,14.42,14.44,14.35,14.41,333673.0,14.42,14.44,14.35,14.41,333673.0
2024-08-07 12:10:00,14.41,14.44,14.39,14.41,289037.0,14.41,14.44,14.39,14.41,289037.0
2024-08-07 12:20:00,14.41,14.44,14.39,14.43,356326.0,14.41,14.44,14.39,14.43,356326.0
2024-08-07 12:30:00,14.43,14.43,14.39,14.41,211722.0,14.43,14.43,14.39,14.41,211722.0
2024-08-07 12:40:00,14.41,14.43,14.37,14.38,269377.0,14.41,14.43,14.37,14.38,269377.0
2024-08-07 12:50:00,14.38,14.39,14.32,14.37,386578.0,14.38,14.39,14.32,14.37,386578.0
2024-08-07 13:00:00,14.37,14.38,14.28,14.29,529550.0,14.37,14.38,14.28,14.29,529550.0
2024-08-07 13:10:00,14.29,14.3,14.17,14.21,626285.0,14.29,14.3,14.17,14.21,626285.0
2024-08-07 13:20:00,14.2,14.31,14.2,14.23,344351.0,14.2,14.31,14.2,14.23,344351.0
2024-08-07 13:30:00,14.23,14.25,14.19,14.23,486458.0,14.23,14.25,14.19,14.23,486458.0
2024-08-07 13:40:00,14.22,14.25,14.15,14.18,343849.0,14.22,14.25,14.15,14.18,343849.0
2024-08-07 13:50:00,14.18,14.19,14.07,14.09,486303.0,14.18,14.19,14.07,14.09,486303.0
2024-08-07 14:00:00,14.09,14.09,14.0,14.01,606940.0,14.09,14.09,14.0,14.01,606940.0
2024-08-07 14:10:00,14.02,14.04,13.95,14.03,619086.0,14.02,14.04,13.95,14.03,619086.0
2024-08-07 14:20:00,14.02,14.05,14.0,14.03,514309.0,14.02,14.05,14.0,14.03,514309.0
2024-08-07 14:30:00,14.03,14.03,13.98,14.02,475563.0,14.03,14.03,13.98,14.02,475563.0
2024-08-07 14:40:00,14.02,14.05,13.99,14.04,466931.0,14.02,14.05,13.99,14.04,466931.0
2024-08-07 14:50:00,14.04,14.06,14.01,14.01,354056.0,14.04,14.06,14.01,14.01,354056.0
2024-08-07 15:00:00,14.02,14.12,14.01,14.08,329657.0,14.02,14.12,14.01,14.08,329657.0
2024-08-07 15:10:00,14.08,14.1,14.03,14.09,587007.0,14.08,14.1,14.03,14.09,587007.0
2024-08-07 15:20:00,14.09,14.11,14.06,14.1,663449.0,14.09,14.11,14.06,14.1,663449.0
2024-08-07 15:30:00,14.1,14.1,14.05,14.05,626474.0,14.1,14.1,14.05,14.05,626474.0
2024-08-07 15:40:00,14.06,14.1,14.03,14.09,770782.0,14.06,14.1,14.03,14.09,770782.0
2024-08-07 15:50:00,14.1,14.1,14.0,14.02,2747855.0,14.1,14.1,14.0,14.02,2747855.0
2024-08-08 09:30:00,14.11,14.23,14.08,14.18,893122.0,14.11,14.23,14.08,14.18,893122.0
2024-08-08 09:40:00,14.18,14.44,14.17,14.29,980237.0,14.18,14.44,14.17,14.29,980237.0
2024-08-08 09:50:00,14.29,14.44,14.25,14.44,737170.0,14.29,14.44,14.25,14.44,737170.0
2024-08-08 10:00:00,14.44,14.49,14.29,14.33,790516.0,14.44,14.49,14.29,14.33,790516.0
2024-08-08 10:10:00,14.33,14.39,14.31,14.38,498894.0,14.33,14.39,14.31,14.38,498894.0
2024-08-08 10:20:00,14.38,14.44,14.33,14.42,554295.0,14.38,14.44,14.33,14.42,554295.0
2024-08-08 10:30:00,14.42,14.42,14.38,14.38,488122.0,14.42,14.42,14.38,14.38,488122.0
2024-08-08 10:40:00,14.39,14.41,14.34,14.39,405620.0,14.39,14.41,14.34,14.39,405620.0
2024-08-08 10:50:00,14.4,14.44,14.38,14.43,396081.0,14.4,14.44,14.38,14.43,396081.0
2024-08-08 11:00:00,14.43,14.43,14.37,14.4,311825.0,14.43,14.43,14.37,14.4,311825.0
2024-08-08 11:10:00,14.4,14.4,14.33,14.37,434536.0,14.4,14.4,14.33,14.37,434536.0
2024-08-08 11:20:00,14.38,14.47,14.37,14.42,413077.0,14.38,14.47,14.37,14.42,413077.0
2024-08-08 11:30:00,14.42,14.46,14.4,14.41,491621.0,14.42,14.46,14.4,14.41,491621.0
2024-08-08 11:40:00,14.41,14.41,14.34,14.36,439156.0,14.41,14.41,14.34,14.36,439156.0
2024-08-08 11:50:00,14.36,14.39,14.34,14.34,533858.0,14.36,14.39,14.34,14.34,533858.0
2024-08-08 12:00:00,14.34,14.43,14.33,14.36,457232.0,14.34,14.43,14.33,14.36,457232.0
2024-08-08 12:10:00,14.37,14.38,14.34,14.36,271310.0,14.37,14.38,14.34,14.36,271310.0
2024-08-08 12:20:00,14.37,14.41,14.36,14.37,238753.0,14.37,14.41,14.36,14.37,238753.0
2024-08-08 12:30:00,14.37,14.38,14.33,14.35,311341.0,14.37,14.38,14.33,14.35,311341.0
2024-08-08 12:40:00,14.35,14.46,14.34,14.45,383670.0,14.35,14.46,14.34,14.45,383670.0
2024-08-08 12:50:00,14.44,14.45,14.37,14.4,226017.0,14.44,14.45,14.37,14.4,226017.0
2024-08-08 13:00:00,14.4,14.41,14.33,14.38,256354.0,14.4,14.41,14.33,14.38,256354.0
2024-08-08 13:10:00,14.37,14.45,14.37,14.45,230364.0,14.37,14.45,14.37,14.45,230364.0
2024-08-08 13:20:00,14.45,14.45,14.42,14.45,316529.0,14.45,14.45,14.42,14.45,316529.0
2024-08-08 13:30:00,14.44,14.5,14.42,14.5,614276.0,14.44,14.5,14.42,14.5,614276.0
2024-08-08 13:40:00,14.5,14.55,14.48,14.54,534896.0,14.5,14.55,14.48,14.54,534896.0
2024-08-08 13:50:00,14.54,14.54,14.45,14.46,499814.0,14.54,14.54,14.45,14.46,499814.0
2024-08-08 14:00:00,14.46,14.51,14.42,14.43,523900.0,14.46,14.51,14.42,14.43,523900.0
2024-08-08 14:10:00,14.43,14.49,14.42,14.49,214258.0,14.43,14.49,14.42,14.49,214258.0
2024-08-08 14:20:00,14.49,14.5,14.43,14.46,407113.0,14.49,14.5,14.43,14.46,407113.0
2024-08-08 14:30:00,14.46,14.49,14.44,14.45,281593.0,14.46,14.49,14.44,14.45,281593.0
2024-08-08 14:40:00,14.46,14.46,14.41,14.45,253997.0,14.46,14.46,14.41,14.45,253997.0
2024-08-08 14:50:00,14.44,14.47,14.43,14.44,400845.0,14.44,14.47,14.43,14.44,400845.0
2024-08-08 15:00:00,14.44,14.5,14.43,14.49,400422.0,14.44,14.5,14.43,14.49,400422.0
2024-08-08 15:10:00,14.49,14.52,14.47,14.51,344729.0,14.49,14.52,14.47,14.51,344729.0
2024-08-08 15:20:00,14.52,14.54,14.48,14.49,395388.0,14.52,14.54,14.48,14.49,395388.0
2024-08-08 15:30:00,14.48,14.51,14.44,14.46,557719.0,14.48,14.51,14.44,14.46,557719.0
2024-08-08 15:40:00,14.46,14.54,14.46,14.53,560619.0,14.46,14.54,14.46,14.53,560619.0
2024-08-08 15:50:00,14.52,14.54,14.45,14.5,2233631.0,14.52,14.54,14.45,14.5,2233631.0
2024-08-09 09:30:00,14.49,14.69,14.49,14.67,1087634.0,14.49,14.69,14.49,14.67,1087634.0
2024-08-09 09:40:00,14.67,14.76,14.61,14.68,1024471.0,14.67,14.76,14.61,14.68,1024471.0
2024-08-09 09:50:00,14.68,14.8,14.67,14.75,970228.0,14.68,14.8,14.67,14.75,970228.0
2024-08-09 10:00:00,14.76,14.85,14.68,14.69,589436.0,14.76,14.85,14.68,14.69,589436.0
2024-08-09 10:10:00,14.69,14.75,14.62,14.64,515102.0,14.69,14.75,14.62,14.64,515102.0
2024-08-09 10:20:00,14.63,14.76,14.58,14.75,1553124.0,14.63,14.76,14.58,14.75,1553124.0
2024-08-09 10:30:00,14.75,14.75,14.67,14.71,428139.0,14.75,14.75,14.67,14.71,428139.0
2024-08-09 10:40:00,14.72,14.75,14.67,14.75,455361.0,14.72,14.75,14.67,14.75,455361.0
2024-08-09 10:50:00,14.75,14.83,14.72,14.72,707727.0,14.75,14.83,14.72,14.72,707727.0
2024-08-09 11:00:00,14.72,14.79,14.71,14.75,706173.0,14.72,14.79,14.71,14.75,706173.0
2024-08-09 11:10:00,14.75,14.77,14.73,14.76,342466.0,14.75,14.77,14.73,14.76,342466.0
2024-08-09 11:20:00,14.77,14.77,14.66,14.69,384342.0,14.77,14.77,14.66,14.69,384342.0
2024-08-09 11:30:00,14.69,14.7,14.65,14.69,302366.0,14.69,14.7,14.65,14.69,302366.0
2024-08-09 11:40:00,14.69,14.72,14.65,14.71,210140.0,14.69,14.72,14.65,14.71,210140.0
2024-08-09 11:50:00,14.71,14.73,14.67,14.69,233718.0,14.71,14.73,14.67,14.69,233718.0
2024-08-09 12:00:00,14.69,14.75,14.68,14.71,293842.0,14.69,14.75,14.68,14.71,293842.0
2024-08-09 12:10:00,14.71,14.76,14.7,14.73,221529.0,14.71,14.76,14.7,14.73,221529.0
2024-08-09 12:20:00,14.73,14.75,14.7,14.74,204166.0,14.73,14.75,14.7,14.74,204166.0
2024-08-09 12:30:00,14.73,14.79,14.72,14.78,321018.0,14.73,14.79,14.72,14.78,321018.0
2024-08-09 12:40:00,14.79,14.79,14.72,14.74,241549.0,14.79,14.79,14.72,14.74,241549.0
2024-08-09 12:50:00,14.74,14.79,14.71,14.78,214716.0,14.74,14.79,14.71,14.78,214716.0
2024-08-09 13:00:00,14.78,14.8,14.76,14.78,201556.0,14.78,14.8,14.76,14.78,201556.0
2024-08-09 13:10:00,14.79,14.82,14.77,14.8,325921.0,14.79,14.82,14.77,14.8,325921.0
2024-08-09 13:20:00,14.8,14.81,14.77,14.81,159836.0,14.8,14.81,14.77,14.81,159836.0
2024-08-09 13:30:00,14.81,14.81,14.75,14.78,223273.0,14.81,14.81,14.75,14.78,223273.0
2024-08-09 13:40:00,14.78,14.81,14.74,14.77,275505.0,14.78,14.81,14.74,14.77,275505.0
2024-08-09 13:50:00,14.77,14.78,14.69,14.71,237706.0,14.77,14.78,14.69,14.71,237706.0
2024-08-09 14:00:00,14.71,14.76,14.7,14.75,171194.0,14.71,14.76,14.7,14.75,171194.0
2024-08-09 14:10:00,14.75,14.76,14.7,14.75,247324.0,14.75,14.76,14.7,14.75,247324.0
2024-08-09 14:20:00,14.75,14.75,14.66,14.7,337597.0,14.75,14.75,14.66,14.7,337597.0
2024-08-09 14:30:00,14.7,14.75,14.68,14.74,412177.0,14.7,14.75,14.68,14.74,412177.0
2024-08-09 14:40:00,14.75,14.76,14.72,14.74,279468.0,14.75,14.76,14.72,14.74,279468.0
2024-08-09 14:50:00,14.73,14.74,14.68,14.71,324184.0,14.73,14.74,14.68,14.71,324184.0
2024-08-09 15:00:00,14.71,14.75,14.7,14.74,246836.0,14.71,14.75,14.7,14.74,246836.0
2024-08-09 15:10:00,14.74,14.77,14.7,14.77,286423.0,14.74,14.77,14.7,14.77,286423.0
2024-08-09 15:20:00,14.77,14.78,14.71,14.75,335158.0,14.77,14.78,14.71,14.75,335158.0
2024-08-09 15:30:00,14.76,14.77,14.71,14.71,379794.0,14.76,14.77,14.71,14.71,379794.0
2024-08-09 15:40:00,14.72,14.74,14.7,14.73,644172.0,14.72,14.74,14.7,14.73,644172.0
2024-08-09 15:50:00,14.72,14.78,14.68,14.76,2775512.0,14.72,14.78,14.68,14.76,2775512.0
2024-08-12 09:30:00,14.79,14.85,14.62,14.63,945398.0,14.79,14.85,14.62,14.63,945398.0
2024-08-12 09:40:00,14.63,14.66,14.56,14.63,525526.0,14.63,14.66,14.56,14.63,525526.0
2024-08-12 09:50:00,14.63,14.67,14.52,14.54,692828.0,14.63,14.67,14.52,14.54,692828.0
2024-08-12 10:00:00,14.54,14.59,14.49,14.59,602355.0,14.54,14.59,14.49,14.59,602355.0
2024-08-12 10:10:00,14.58,14.61,14.55,14.58,438782.0,14.58,14.61,14.55,14.58,438782.0
2024-08-12 10:20:00,14.58,14.62,14.55,14.57,386195.0,14.58,14.62,14.55,14.57,386195.0
2024-08-12 10:30:00,14.57,14.65,14.53,14.62,377790.0,14.57,14.65,14.53,14.62,377790.0
2024-08-12 10:40:00,14.63,14.67,14.63,14.65,294554.0,14.63,14.67,14.63,14.65,294554.0
2024-08-12 10:50:00,14.65,14.67,14.61,14.66,285460.0,14.65,14.67,14.61,14.66,285460.0
2024-08-12 11:00:00,14.65,14.69,14.62,14.68,248864.0,14.65,14.69,14.62,14.68,248864.0
2024-08-12 11:10:00,14.67,14.7,14.63,14.65,327841.0,14.67,14.7,14.63,14.65,327841.0
2024-08-12 11:20:00,14.66,14.66,14.51,14.54,515229.0,14.66,14.66,14.51,14.54,515229.0
2024-08-12 11:30:00,14.54,14.57,14.51,14.56,342085.0,14.54,14.57,14.51,14.56,342085.0
2024-08-12 11:40:00,14.56,14.6,14.55,14.59,320746.0,14.56,14.6,14.55,14.59,320746.0
2024-08-12 11:50:00,14.59,14.69,14.58,14.67,258706.0,14.59,14.69,14.58,14.67,258706.0
2024-08-12 12:00:00,14.68,14.71,14.66,14.7,488452.0,14.68,14.71,14.66,14.7,488452.0
2024-08-12 12:10:00,14.71,14.71,14.64,14.67,273426.0,14.71,14.71,14.64,14.67,273426.0
2024-08-12 12:20:00,14.67,14.71,14.65,14.7,304795.0,14.67,14.71,14.65,14.7,304795.0
2024-08-12 12:30:00,14.71,14.71,14.64,14.68,321274.0,14.71,14.71,14.64,14.68,321274.0
2024-08-12 12:40:00,14.68,14.73,14.65,14.71,351500.0,14.68,14.73,14.65,14.71,351500.0
2024-08-12 12:50:00,14.71,14.71,14.64,14.65,214130.0,14.71,14.71,14.64,14.65,214130.0
2024-08-12 13:00:00,14.64,14.66,14.61,14.66,218505.0,14.64,14.66,14.61,14.66,218505.0
2024-08-12 13:10:00,14.65,14.67,14.62,14.67,282267.0,14.65,14.67,14.62,14.67,282267.0
2024-08-12 13:20:00,14.67,14.71,14.64,14.71,376974.0,14.67,14.71,14.64,14.71,376974.0
2024-08-12 13:30:00,14.7,14.75,14.7,14.71,278493.0,14.7,14.75,14.7,14.71,278493.0
2024-08-12 13:40:00,14.71,14.72,14.67,14.69,269711.0,14.71,14.72,14.67,14.69,269711.0
2024-08-12 13:50:00,14.69,14.7,14.65,14.66,227893.0,14.69,14.7,14.65,14.66,227893.0
2024-08-12 14:00:00,14.66,14.67,14.61,14.62,295838.0,14.66,14.67,14.61,14.62,295838.0
2024-08-12 14:10:00,14.62,14.66,14.61,14.63,239507.0,14.62,14.66,14.61,14.63,239507.0
2024-08-12 14:20:00,14.62,14.64,14.6,14.61,318053.0,14.62,14.64,14.6,14.61,318053.0
2024-08-12 14:30:00,14.61,14.63,14.6,14.63,252591.0,14.61,14.63,14.6,14.63,252591.0
2024-08-12 14:40:00,14.63,14.63,14.57,14.6,387952.0,14.63,14.63,14.57,14.6,387952.0
2024-08-12 14:50:00,14.6,14.62,14.59,14.61,165458.0,14.6,14.62,14.59,14.61,165458.0
2024-08-12 15:00:00,14.61,14.63,14.59,14.61,231661.0,14.61,14.63,14.59,14.61,231661.0
2024-08-12 15:10:00,14.61,14.65,14.6,14.63,234086.0,14.61,14.65,14.6,14.63,234086.0
2024-08-12 15:20:00,14.63,14.64,14.59,14.6,383193.0,14.63,14.64,14.59,14.6,383193.0
2024-08-12 15:30:00,14.6,14.62,14.58,14.6,661568.0,14.6,14.62,14.58,14.6,661568.0
2024-08-12 15:40:00,14.6,14.64,14.58,14.62,527606.0,14.6,14.64,14.58,14.62,527606.0
2024-08-12 15:50:00,14.62,14.64,14.59,14.61,2170915.0,14.62,14.64,14.59,14.61,2170915.0
2024-08-13 09:30:00,14.8,14.81,14.56,14.63,934567.0,14.8,14.81,14.56,14.63,934567.0
2024-08-13 09:40:00,14.63,14.7,14.62,14.68,391979.0,14.63,14.7,14.62,14.68,391979.0
2024-08-13 09:50:00,14.68,14.71,14.61,14.65,473457.0,14.68,14.71,14.61,14.65,473457.0
2024-08-13 10:00:00,14.65,14.65,14.57,14.62,553747.0,14.65,14.65,14.57,14.62,553747.0
2024-08-13 10:10:00,14.62,14.65,14.56,14.58,426606.0,14.62,14.65,14.56,14.58,426606.0
2024-08-13 10:20:00,14.58,14.62,14.57,14.59,402509.0,14.58,14.62,14.57,14.59,402509.0
2024-08-13 10:30:00,14.59,14.62,14.57,14.61,350190.0,14.59,14.62,14.57,14.61,350190.0
2024-08-13 10:40:00,14.62,14.7,14.61,14.7,354262.0,14.62,14.7,14.61,14.7,354262.0
2024-08-13 10:50:00,14.7,14.71,14.67,14.7,371683.0,14.7,14.71,14.67,14.7,371683.0
2024-08-13 11:00:00,14.7,14.75,14.67,14.71,362998.0,14.7,14.75,14.67,14.71,362998.0
2024-08-13 11:10:00,14.71,14.75,14.7,14.73,176486.0,14.71,14.75,14.7,14.73,176486.0
2024-08-13 11:20:00,14.73,14.76,14.68,14.69,312870.0,14.73,14.76,14.68,14.69,312870.0
2024-08-13 11:30:00,14.69,14.77,14.68,14.77,316339.0,14.69,14.77,14.68,14.77,316339.0
2024-08-13 11:40:00,14.77,14.79,14.76,14.79,324419.0,14.77,14.79,14.76,14.79,324419.0
2024-08-13 11:50:00,14.79,14.8,14.75,14.76,276323.0,14.79,14.8,14.75,14.76,276323.0
2024-08-13 12:00:00,14.76,14.84,14.74,14.84,526178.0,14.76,14.84,14.74,14.84,526178.0
2024-08-13 12:10:00,14.84,14.86,14.81,14.85,342755.0,14.84,14.86,14.81,14.85,342755.0
2024-08-13 12:20:00,14.85,14.88,14.84,14.87,284653.0,14.85,14.88,14.84,14.87,284653.0
2024-08-13 12:30:00,14.87,14.9,14.83,14.9,388199.0,14.87,14.9,14.83,14.9,388199.0
2024-08-13 12:40:00,14.9,14.9,14.86,14.9,264903.0,14.9,14.9,14.86,14.9,264903.0
2024-08-13 12:50:00,14.9,14.91,14.86,14.88,318785.0,14.9,14.91,14.86,14.88,318785.0
2024-08-13 13:00:00,14.88,14.88,14.81,14.82,157204.0,14.88,14.88,14.81,14.82,157204.0
2024-08-13 13:10:00,14.82,14.85,14.81,14.84,200157.0,14.82,14.85,14.81,14.84,200157.0
2024-08-13 13:20:00,14.84,14.84,14.78,14.83,262899.0,14.84,14.84,14.78,14.83,262899.0
2024-08-13 13:30:00,14.83,14.84,14.78,14.79,221445.0,14.83,14.84,14.78,14.79,221445.0
2024-08-13 13:40:00,14.79,14.81,14.75,14.79,323282.0,14.79,14.81,14.75,14.79,323282.0
2024-08-13 13:50:00,14.79,14.82,14.78,14.81,276741.0,14.79,14.82,14.78,14.81,276741.0
2024-08-13 14:00:00,14.81,14.82,14.78,14.79,175920.0,14.81,14.82,14.78,14.79,175920.0
2024-08-13 14:10:00,14.79,14.81,14.77,14.79,226710.0,14.79,14.81,14.77,14.79,226710.0
2024-08-13 14:20:00,14.79,14.84,14.79,14.84,307115.0,14.79,14.84,14.79,14.84,307115.0
2024-08-13 14:30:00,14.84,14.85,14.8,14.85,284191.0,14.84,14.85,14.8,14.85,284191.0
2024-08-13 14:40:00,14.85,14.85,14.81,14.83,186345.0,14.85,14.85,14.81,14.83,186345.0
2024-08-13 14:50:00,14.83,14.85,14.82,14.83,261649.0,14.83,14.85,14.82,14.83,261649.0
2024-08-13 15:00:00,14.83,14.87,14.82,14.85,451091.0,14.83,14.87,14.82,14.85,451091.0
2024-08-13 15:10:00,14.85,14.85,14.79,14.79,246529.0,14.85,14.85,14.79,14.79,246529.0
2024-08-13 15:20:00,14.8,14.85,14.8,14.85,266066.0,14.8,14.85,14.8,14.85,266066.0
2024-08-13 15:30:00,14.85,14.89,14.84,14.89,464029.0,14.85,14.89,14.84,14.89,464029.0
2024-08-13 15:40:00,14.89,14.89,14.85,14.88,469785.0,14.89,14.89,14.85,14.88,469785.0
2024-08-13 15:50:00,14.87,14.9,14.85,14.87,1576935.0,14.87,14.9,14.85,14.87,1576935.0
2024-08-14 09:30:00,14.9,15.08,14.9,15.07,960906.0,14.9,15.08,14.9,15.07,960906.0
2024-08-14 09:40:00,15.06,15.07,14.98,15.0,364326.0,15.06,15.07,14.98,15.0,364326.0
2024-08-14 09:50:00,15.0,15.02,14.92,14.94,366316.0,15.0,15.02,14.92,14.94,366316.0
2024-08-14 10:00:00,14.95,14.99,14.86,14.87,739713.0,14.95,14.99,14.86,14.87,739713.0
2024-08-14 10:10:00,14.86,14.87,14.55,14.61,1874536.0,14.86,14.87,14.55,14.61,1874536.0
2024-08-14 10:20:00,14.61,14.66,14.56,14.6,1135444.0,14.61,14.66,14.56,14.6,1135444.0
2024-08-14 10:30:00,14.6,14.66,14.53,14.66,837027.0,14.6,14.66,14.53,14.66,837027.0
2024-08-14 10:40:00,14.66,14.68,14.62,14.65,325740.0,14.66,14.68,14.62,14.65,325740.0
2024-08-14 10:50:00,14.65,14.77,14.62,14.73,484026.0,14.65,14.77,14.62,14.73,484026.0
2024-08-14 11:00:00,14.73,14.76,14.7,14.71,367626.0,14.73,14.76,14.7,14.71,367626.0
2024-08-14 11:10:00,14.71,14.75,14.69,14.73,287327.0,14.71,14.75,14.69,14.73,287327.0
2024-08-14 11:20:00,14.73,14.74,14.71,14.73,342179.0,14.73,14.74,14.71,14.73,342179.0
2024-08-14 11:30:00,14.73,14.82,14.72,14.81,339682.0,14.73,14.82,14.72,14.81,339682.0
2024-08-14 11:40:00,14.82,14.85,14.77,14.82,219626.0,14.82,14.85,14.77,14.82,219626.0
2024-08-14 11:50:00,14.81,14.88,14.81,14.88,205989.0,14.81,14.88,14.81,14.88,205989.0
2024-08-14 12:00:00,14.88,14.89,14.87,14.89,219914.0,14.88,14.89,14.87,14.89,219914.0
2024-08-14 12:10:00,14.89,14.89,14.83,14.84,267178.0,14.89,14.89,14.83,14.84,267178.0
2024-08-14 12:20:00,14.83,14.85,14.75,14.76,305737.0,14.83,14.85,14.75,14.76,305737.0
2024-08-14 12:30:00,14.75,14.79,14.75,14.75,157668.0,14.75,14.79,14.75,14.75,157668.0
2024-08-14 12:40:00,14.76,14.8,14.73,14.75,276867.0,14.76,14.8,14.73,14.75,276867.0
2024-08-14 12:50:00,14.74,14.8,14.74,14.78,228523.0,14.74,14.8,14.74,14.78,228523.0
2024-08-14 13:00:00,14.78,14.8,14.74,14.77,181288.0,14.78,14.8,14.74,14.77,181288.0
2024-08-14 13:10:00,14.77,14.8,14.75,14.78,153290.0,14.77,14.8,14.75,14.78,153290.0
2024-08-14 13:20:00,14.78,14.79,14.75,14.76,414036.0,14.78,14.79,14.75,14.76,414036.0
2024-08-14 13:30:00,14.77,14.77,14.72,14.73,115645.0,14.77,14.77,14.72,14.73,115645.0
2024-08-14 13:40:00,14.72,14.77,14.71,14.77,174868.0,14.72,14.77,14.71,14.77,174868.0
2024-08-14 13:50:00,14.77,14.79,14.76,14.79,134982.0,14.77,14.79,14.76,14.79,134982.0
2024-08-14 14:00:00,14.79,14.79,14.75,14.77,82084.0,14.79,14.79,14.75,14.77,82084.0
2024-08-14 14:10:00,14.77,14.79,14.75,14.77,184043.0,14.77,14.79,14.75,14.77,184043.0
2024-08-14 14:20:00,14.77,14.8,14.76,14.79,172325.0,14.77,14.8,14.76,14.79,172325.0
2024-08-14 14:30:00,14.79,14.81,14.77,14.79,225308.0,14.79,14.81,14.77,14.79,225308.0
2024-08-14 14:40:00,14.79,14.8,14.78,14.78,101962.0,14.79,14.8,14.78,14.78,101962.0
2024-08-14 14:50:00,14.79,14.84,14.78,14.83,182603.0,14.79,14.84,14.78,14.83,182603.0
2024-08-14 15:00:00,14.83,14.83,14.79,14.79,130628.0,14.83,14.83,14.79,14.79,130628.0
2024-08-14 15:10:00,14.79,14.81,14.77,14.79,190108.0,14.79,14.81,14.77,14.79,190108.0
2024-08-14 15:20:00,14.79,14.81,14.76,14.76,518953.0,14.79,14.81,14.76,14.76,518953.0
2024-08-14 15:30:00,14.77,14.79,14.74,14.75,410157.0,14.77,14.79,14.74,14.75,410157.0
2024-08-14 15:40:00,14.75,14.75,14.68,14.71,678947.0,14.75,14.75,14.68,14.71,678947.0
2024-08-14 15:50:00,14.71,14.79,14.7,14.76,1537715.0,14.71,14.79,14.7,14.76,1537715.0
2024-08-15 09:30:00,15.06,15.28,15.03,15.23,1988472.0,15.06,15.28,15.03,15.23,1988472.0
2024-08-15 09:40:00,15.24,15.26,15.16,15.26,911390.0,15.24,15.26,15.16,15.26,911390.0
2024-08-15 09:50:00,15.25,15.3,15.2,15.25,1038742.0,15.25,15.3,15.2,15.25,1038742.0
2024-08-15 10:00:00,15.24,15.29,15.22,15.29,439363.0,15.24,15.29,15.22,15.29,439363.0
2024-08-15 10:10:00,15.29,15.35,15.27,15.33,623740.0,15.29,15.35,15.27,15.33,623740.0
2024-08-15 10:20:00,15.34,15.41,15.3,15.38,718875.0,15.34,15.41,15.3,15.38,718875.0
2024-08-15 10:30:00,15.38,15.4,15.32,15.35,352352.0,15.38,15.4,15.32,15.35,352352.0
2024-08-15 10:40:00,15.35,15.39,15.33,15.39,385422.0,15.35,15.39,15.33,15.39,385422.0
2024-08-15 10:50:00,15.39,15.4,15.3,15.32,411383.0,15.39,15.4,15.3,15.32,411383.0
2024-08-15 11:00:00,15.32,15.38,15.3,15.34,535595.0,15.32,15.38,15.3,15.34,535595.0
2024-08-15 11:10:00,15.35,15.44,15.32,15.42,1297580.0,15.35,15.44,15.32,15.42,1297580.0
2024-08-15 11:20:00,15.42,15.46,15.39,15.43,540408.0,15.42,15.46,15.39,15.43,540408.0
2024-08-15 11:30:00,15.43,15.44,15.39,15.42,271373.0,15.43,15.44,15.39,15.42,271373.0
2024-08-15 11:40:00,15.41,15.47,15.41,15.46,335335.0,15.41,15.47,15.41,15.46,335335.0
2024-08-15 11:50:00,15.46,15.49,15.43,15.44,331879.0,15.46,15.49,15.43,15.44,331879.0
2024-08-15 12:00:00,15.44,15.49,15.43,15.48,259033.0,15.44,15.49,15.43,15.48,259033.0
2024-08-15 12:10:00,15.49,15.53,15.48,15.52,514457.0,15.49,15.53,15.48,15.52,514457.0
2024-08-15 12:20:00,15.52,15.56,15.5,15.54,446571.0,15.52,15.56,15.5,15.54,446571.0
2024-08-15 12:30:00,15.54,15.55,15.51,15.54,322659.0,15.54,15.55,15.51,15.54,322659.0
2024-08-15 12:40:00,15.54,15.55,15.47,15.48,406955.0,15.54,15.55,15.47,15.48,406955.0
2024-08-15 12:50:00,15.48,15.52,15.46,15.5,404520.0,15.48,15.52,15.46,15.5,404520.0
2024-08-15 13:00:00,15.5,15.5,15.44,15.46,399530.0,15.5,15.5,15.44,15.46,399530.0
2024-08-15 13:10:00,15.46,15.52,15.44,15.51,497873.0,15.46,15.52,15.44,15.51,497873.0
2024-08-15 13:20:00,15.51,15.56,15.5,15.54,525383.0,15.51,15.56,15.5,15.54,525383.0
2024-08-15 13:30:00,15.54,15.63,15.54,15.59,824525.0,15.54,15.63,15.54,15.59,824525.0
2024-08-15 13:40:00,15.6,15.62,15.56,15.57,1501525.0,15.6,15.62,15.56,15.57,1501525.0
2024-08-15 13:50:00,15.57,15.58,15.51,15.52,368665.0,15.57,15.58,15.51,15.52,368665.0
2024-08-15 14:00:00,15.52,15.52,15.44,15.5,441608.0,15.52,15.52,15.44,15.5,441608.0
2024-08-15 14:10:00,15.5,15.54,15.48,15.54,449509.0,15.5,15.54,15.48,15.54,449509.0
2024-08-15 14:20:00,15.54,15.56,15.52,15.54,494299.0,15.54,15.56,15.52,15.54,494299.0
2024-08-15 14:30:00,15.54,15.59,15.54,15.58,598160.0,15.54,15.59,15.54,15.58,598160.0
2024-08-15 14:40:00,15.58,15.65,15.57,15.65,932771.0,15.58,15.65,15.57,15.65,932771.0
2024-08-15 14:50:00,15.65,15.65,15.61,15.65,842844.0,15.65,15.65,15.61,15.65,842844.0
2024-08-15 15:00:00,15.64,15.68,15.61,15.65,789497.0,15.64,15.68,15.61,15.65,789497.0
2024-08-15 15:10:00,15.65,15.71,15.63,15.71,694639.0,15.65,15.71,15.63,15.71,694639.0
2024-08-15 15:20:00,15.7,15.74,15.69,15.72,768033.0,15.7,15.74,15.69,15.72,768033.0
2024-08-15 15:30:00,15.72,15.77,15.69,15.76,905093.0,15.72,15.77,15.69,15.76,905093.0
2024-08-15 15:40:00,15.76,15.79,15.69,15.73,1393514.0,15.76,15.79,15.69,15.73,1393514.0
2024-08-15 15:50:00,15.73,15.78,15.71,15.76,2736557.0,15.73,15.78,15.71,15.76,2736557.0
2024-08-16 09:30:00,15.65,15.67,15.36,15.42,1653694.0,15.65,15.67,15.36,15.42,1653694.0
2024-08-16 09:40:00,15.41,15.45,15.31,15.33,1065936.0,15.41,15.45,15.31,15.33,1065936.0
2024-08-16 09:50:00,15.34,15.47,15.32,15.43,717297.0,15.34,15.47,15.32,15.43,717297.0
2024-08-16 10:00:00,15.42,15.44,15.32,15.32,604985.0,15.42,15.44,15.32,15.32,604985.0
2024-08-16 10:10:00,15.33,15.4,15.32,15.39,523977.0,15.33,15.4,15.32,15.39,523977.0
2024-08-16 10:20:00,15.39,15.44,15.36,15.42,473612.0,15.39,15.44,15.36,15.42,473612.0
2024-08-16 10:30:00,15.42,15.57,15.41,15.5,1300962.0,15.42,15.57,15.41,15.5,1300962.0
2024-08-16 10:40:00,15.51,15.52,15.44,15.45,460729.0,15.51,15.52,15.44,15.45,460729.0
2024-08-16 10:50:00,15.45,15.48,15.39,15.4,410513.0,15.45,15.48,15.39,15.4,410513.0
2024-08-16 11:00:00,15.4,15.41,15.35,15.4,347592.0,15.4,15.41,15.35,15.4,347592.0
2024-08-16 11:10:00,15.4,15.42,15.35,15.36,313307.0,15.4,15.42,15.35,15.36,313307.0
2024-08-16 11:20:00,15.36,15.39,15.35,15.36,257774.0,15.36,15.39,15.35,15.36,257774.0
2024-08-16 11:30:00,15.37,15.38,15.35,15.36,252211.0,15.37,15.38,15.35,15.36,252211.0
2024-08-16 11:40:00,15.37,15.4,15.35,15.38,244728.0,15.37,15.4,15.35,15.38,244728.0
2024-08-16 11:50:00,15.38,15.38,15.31,15.31,265628.0,15.38,15.38,15.31,15.31,265628.0
2024-08-16 12:00:00,15.32,15.35,15.31,15.33,253720.0,15.32,15.35,15.31,15.33,253720.0
2024-08-16 12:10:00,15.33,15.42,15.31,15.37,264230.0,15.33,15.42,15.31,15.37,264230.0
2024-08-16 12:20:00,15.36,15.39,15.34,15.37,245860.0,15.36,15.39,15.34,15.37,245860.0
2024-08-16 12:30:00,15.38,15.38,15.33,15.36,222354.0,15.38,15.38,15.33,15.36,222354.0
2024-08-16 12:40:00,15.36,15.37,15.32,15.37,247765.0,15.36,15.37,15.32,15.37,247765.0
2024-08-16 12:50:00,15.37,15.39,15.33,15.37,311706.0,15.37,15.39,15.33,15.37,311706.0
2024-08-16 13:00:00,15.37,15.37,15.33,15.34,194097.0,15.37,15.37,15.33,15.34,194097.0
2024-08-16 13:10:00,15.34,15.38,15.33,15.36,186268.0,15.34,15.38,15.33,15.36,186268.0
2024-08-16 13:20:00,15.36,15.38,15.34,15.38,291052.0,15.36,15.38,15.34,15.38,291052.0
2024-08-16 13:30:00,15.38,15.43,15.38,15.42,376547.0,15.38,15.43,15.38,15.42,376547.0
2024-08-16 13:40:00,15.41,15.42,15.37,15.39,196748.0,15.41,15.42,15.37,15.39,196748.0
2024-08-16 13:50:00,15.4,15.4,15.34,15.36,217872.0,15.4,15.4,15.34,15.36,217872.0
2024-08-16 14:00:00,15.36,15.36,15.33,15.34,226299.0,15.36,15.36,15.33,15.34,226299.0
2024-08-16 14:10:00,15.33,15.34,15.31,15.33,226582.0,15.33,15.34,15.31,15.33,226582.0
2024-08-16 14:20:00,15.33,15.35,15.31,15.34,189067.0,15.33,15.35,15.31,15.34,189067.0
2024-08-16 14:30:00,15.34,15.41,15.32,15.41,414693.0,15.34,15.41,15.32,15.41,414693.0
2024-08-16 14:40:00,15.4,15.46,15.4,15.44,553886.0,15.4,15.46,15.4,15.44,553886.0
2024-08-16 14:50:00,15.44,15.46,15.42,15.46,201366.0,15.44,15.46,15.42,15.46,201366.0
2024-08-16 15:00:00,15.45,15.46,15.44,15.46,230802.0,15.45,15.46,15.44,15.46,230802.0
2024-08-16 15:10:00,15.46,15.49,15.43,15.49,770312.0,15.46,15.49,15.43,15.49,770312.0
2024-08-16 15:20:00,15.49,15.51,15.46,15.51,361612.0,15.49,15.51,15.46,15.51,361612.0
2024-08-16 15:30:00,15.51,15.51,15.48,15.51,527714.0,15.51,15.51,15.48,15.51,527714.0
2024-08-16 15:40:00,15.51,15.52,15.46,15.51,691295.0,15.51,15.52,15.46,15.51,691295.0
2024-08-16 15:50:00,15.51,15.52,15.44,15.45,2094172.0,15.51,15.52,15.44,15.45,2094172.0
2024-08-19 09:30:00,15.49,15.62,15.45,15.59,992266.0,15.49,15.62,15.45,15.59,992266.0
2024-08-19 09:40:00,15.59,15.64,15.54,15.55,601649.0,15.59,15.64,15.54,15.55,601649.0
2024-08-19 09:50:00,15.55,15.58,15.5,15.51,316405.0,15.55,15.58,15.5,15.51,316405.0
2024-08-19 10:00:00,15.5,15.54,15.48,15.53,386607.0,15.5,15.54,15.48,15.53,386607.0
2024-08-19 10:10:00,15.54,15.54,15.43,15.43,348760.0,15.54,15.54,15.43,15.43,348760.0
2024-08-19 10:20:00,15.43,15.51,15.43,15.48,348097.0,15.43,15.51,15.43,15.48,348097.0
2024-08-19 10:30:00,15.49,15.56,15.47,15.53,280661.0,15.49,15.56,15.47,15.53,280661.0
2024-08-19 10:40:00,15.54,15.6,15.52,15.59,224564.0,15.54,15.6,15.52,15.59,224564.0
2024-08-19 10:50:00,15.59,15.61,15.54,15.58,311521.0,15.59,15.61,15.54,15.58,311521.0
2024-08-19 11:00:00,15.57,15.58,15.55,15.57,198738.0,15.57,15.58,15.55,15.57,198738.0
2024-08-19 11:10:00,15.57,15.58,15.53,15.57,466918.0,15.57,15.58,15.53,15.57,466918.0
2024-08-19 11:20:00,15.57,15.57,15.5,15.51,149336.0,15.57,15.57,15.5,15.51,149336.0
2024-08-19 11:30:00,15.51,15.53,15.49,15.51,330000.0,15.51,15.53,15.49,15.51,330000.0
2024-08-19 11:40:00,15.51,15.51,15.45,15.46,233181.0,15.51,15.51,15.45,15.46,233181.0
2024-08-19 11:50:00,15.46,15.49,15.42,15.43,362580.0,15.46,15.49,15.42,15.43,362580.0
2024-08-19 12:00:00,15.44,15.48,15.42,15.47,250746.0,15.44,15.48,15.42,15.47,250746.0
2024-08-19 12:10:00,15.46,15.49,15.46,15.49,189304.0,15.46,15.49,15.46,15.49,189304.0
2024-08-19 12:20:00,15.49,15.52,15.47,15.51,227727.0,15.49,15.52,15.47,15.51,227727.0
2024-08-19 12:30:00,15.51,15.52,15.47,15.5,137579.0,15.51,15.52,15.47,15.5,137579.0
2024-08-19 12:40:00,15.5,15.5,15.45,15.47,182043.0,15.5,15.5,15.45,15.47,182043.0
2024-08-19 12:50:00,15.47,15.52,15.46,15.49,161739.0,15.47,15.52,15.46,15.49,161739.0
2024-08-19 13:00:00,15.48,15.52,15.48,15.52,117662.0,15.48,15.52,15.48,15.52,117662.0
2024-08-19 13:10:00,15.52,15.53,15.49,15.53,147919.0,15.52,15.53,15.49,15.53,147919.0
2024-08-19 13:20:00,15.53,15.55,15.52,15.53,258327.0,15.53,15.55,15.52,15.53,258327.0
2024-08-19 13:30:00,15.53,15.61,15.5,15.6,287079.0,15.53,15.61,15.5,15.6,287079.0
2024-08-19 13:40:00,15.6,15.6,15.54,15.56,221699.0,15.6,15.6,15.54,15.56,221699.0
2024-08-19 13:50:00,15.57,15.58,15.55,15.57,168225.0,15.57,15.58,15.55,15.57,168225.0
2024-08-19 14:00:00,15.58,15.59,15.54,15.56,297884.0,15.58,15.59,15.54,15.56,297884.0
2024-08-19 14:10:00,15.56,15.58,15.55,15.58,203097.0,15.56,15.58,15.55,15.58,203097.0
2024-08-19 14:20:00,15.58,15.62,15.56,15.61,269463.0,15.58,15.62,15.56,15.61,269463.0
2024-08-19 14:30:00,15.61,15.62,15.58,15.61,269617.0,15.61,15.62,15.58,15.61,269617.0
2024-08-19 14:40:00,15.61,15.67,15.6,15.65,489436.0,15.61,15.67,15.6,15.65,489436.0
2024-08-19 14:50:00,15.65,15.66,15.6,15.6,329638.0,15.65,15.66,15.6,15.6,329638.0
2024-08-19 15:00:00,15.61,15.61,15.55,15.56,269605.0,15.61,15.61,15.55,15.56,269605.0
2024-08-19 15:10:00,15.56,15.59,15.55,15.58,238108.0,15.56,15.59,15.55,15.58,238108.0
2024-08-19 15:20:00,15.58,15.62,15.57,15.59,358646.0,15.58,15.62,15.57,15.59,358646.0
2024-08-19 15:30:00,15.59,15.59,15.54,15.56,355416.0,15.59,15.59,15.54,15.56,355416.0
2024-08-19 15:40:00,15.56,15.57,15.52,15.54,757428.0,15.56,15.57,15.52,15.54,757428.0
2024-08-19 15:50:00,15.54,15.66,15.53,15.6,2963927.0,15.54,15.66,15.53,15.6,2963927.0
2024-08-20 09:30:00,15.53,15.53,15.31,15.39,1095358.0,15.53,15.53,15.31,15.39,1095358.0
2024-08-20 09:40:00,15.39,15.44,15.37,15.44,663028.0,15.39,15.44,15.37,15.44,663028.0
2024-08-20 09:50:00,15.44,15.52,15.44,15.46,614375.0,15.44,15.52,15.44,15.46,614375.0
2024-08-20 10:00:00,15.46,15.53,15.45,15.52,392984.0,15.46,15.53,15.45,15.52,392984.0
2024-08-20 10:10:00,15.51,15.51,15.41,15.42,377441.0,15.51,15.51,15.41,15.42,377441.0
2024-08-20 10:20:00,15.42,15.46,15.41,15.41,216281.0,15.42,15.46,15.41,15.41,216281.0
2024-08-20 10:30:00,15.42,15.47,15.4,15.42,288763.0,15.42,15.47,15.4,15.42,288763.0
2024-08-20 10:40:00,15.43,15.48,15.4,15.44,379247.0,15.43,15.48,15.4,15.44,379247.0
2024-08-20 10:50:00,15.44,15.46,15.4,15.41,215324.0,15.44,15.46,15.4,15.41,215324.0
2024-08-20 11:00:00,15.4,15.44,15.4,15.44,161553.0,15.4,15.44,15.4,15.44,161553.0
2024-08-20 11:10:00,15.44,15.44,15.4,15.41,218017.0,15.44,15.44,15.4,15.41,218017.0
2024-08-20 11:20:00,15.4,15.44,15.4,15.41,252207.0,15.4,15.44,15.4,15.41,252207.0
2024-08-20 11:30:00,15.41,15.46,15.4,15.46,175832.0,15.41,15.46,15.4,15.46,175832.0
2024-08-20 11:40:00,15.46,15.46,15.39,15.39,142532.0,15.46,15.46,15.39,15.39,142532.0
2024-08-20 11:50:00,15.39,15.44,15.38,15.43,282873.0,15.39,15.44,15.38,15.43,282873.0
2024-08-20 12:00:00,15.44,15.44,15.4,15.43,122837.0,15.44,15.44,15.4,15.43,122837.0
2024-08-20 12:10:00,15.43,15.44,15.39,15.4,236135.0,15.43,15.44,15.39,15.4,236135.0
2024-08-20 12:20:00,15.4,15.4,15.37,15.39,157769.0,15.4,15.4,15.37,15.39,157769.0
2024-08-20 12:30:00,15.39,15.4,15.37,15.4,138758.0,15.39,15.4,15.37,15.4,138758.0
2024-08-20 12:40:00,15.4,15.41,15.38,15.39,203520.0,15.4,15.41,15.38,15.39,203520.0
2024-08-20 12:50:00,15.39,15.4,15.37,15.39,177718.0,15.39,15.4,15.37,15.39,177718.0
2024-08-20 13:00:00,15.39,15.4,15.36,15.4,192338.0,15.39,15.4,15.36,15.4,192338.0
2024-08-20 13:10:00,15.4,15.42,15.39,15.4,231053.0,15.4,15.42,15.39,15.4,231053.0
2024-08-20 13:20:00,15.39,15.4,15.36,15.36,215876.0,15.39,15.4,15.36,15.36,215876.0
2024-08-20 13:30:00,15.37,15.37,15.33,15.34,237978.0,15.37,15.37,15.33,15.34,237978.0
2024-08-20 13:40:00,15.33,15.35,15.32,15.34,210939.0,15.33,15.35,15.32,15.34,210939.0
2024-08-20 13:50:00,15.35,15.36,15.32,15.33,231206.0,15.35,15.36,15.32,15.33,231206.0
2024-08-20 14:00:00,15.33,15.36,15.33,15.35,246539.0,15.33,15.36,15.33,15.35,246539.0
2024-08-20 14:10:00,15.34,15.37,15.34,15.37,250987.0,15.34,15.37,15.34,15.37,250987.0
2024-08-20 14:20:00,15.37,15.38,15.35,15.36,210021.0,15.37,15.38,15.35,15.36,210021.0
2024-08-20 14:30:00,15.37,15.39,15.35,15.37,304177.0,15.37,15.39,15.35,15.37,304177.0
2024-08-20 14:40:00,15.37,15.37,15.34,15.36,168025.0,15.37,15.37,15.34,15.36,168025.0
2024-08-20 14:50:00,15.36,15.36,15.32,15.33,245427.0,15.36,15.36,15.32,15.33,245427.0
2024-08-20 15:00:00,15.33,15.34,15.32,15.33,284146.0,15.33,15.34,15.32,15.33,284146.0
2024-08-20 15:10:00,15.33,15.36,15.31,15.32,275179.0,15.33,15.36,15.31,15.32,275179.0
2024-08-20 15:20:00,15.32,15.33,15.31,15.32,292150.0,15.32,15.33,15.31,15.32,292150.0
2024-08-20 15:30:00,15.31,15.32,15.29,15.31,559061.0,15.31,15.32,15.29,15.31,559061.0
2024-08-20 15:40:00,15.3,15.34,15.28,15.34,530846.0,15.3,15.34,15.28,15.34,530846.0
2024-08-20 15:50:00,15.34,15.35,15.28,15.31,1981524.0,15.34,15.35,15.28,15.31,1981524.0
2024-08-21 09:30:00,15.41,15.44,15.3,15.35,527983.0,15.41,15.44,15.3,15.35,527983.0
2024-08-21 09:40:00,15.34,15.39,15.31,15.37,323364.0,15.34,15.39,15.31,15.37,323364.0
2024-08-21 09:50:00,15.37,15.47,15.36,15.4,285333.0,15.37,15.47,15.36,15.4,285333.0
2024-08-21 10:00:00,15.4,15.45,15.37,15.41,245188.0,15.4,15.45,15.37,15.41,245188.0
2024-08-21 10:10:00,15.4,15.42,15.35,15.37,315221.0,15.4,15.42,15.35,15.37,315221.0
2024-08-21 10:20:00,15.38,15.38,15.34,15.36,189363.0,15.38,15.38,15.34,15.36,189363.0
2024-08-21 10:30:00,15.37,15.43,15.34,15.41,273560.0,15.37,15.43,15.34,15.41,273560.0
2024-08-21 10:40:00,15.42,15.48,15.38,15.39,411850.0,15.42,15.48,15.38,15.39,411850.0
2024-08-21 10:50:00,15.39,15.4,15.35,15.39,355400.0,15.39,15.4,15.35,15.39,355400.0
2024-08-21 11:00:00,15.39,15.39,15.35,15.36,141386.0,15.39,15.39,15.35,15.36,141386.0
2024-08-21 11:10:00,15.36,15.41,15.35,15.4,104560.0,15.36,15.41,15.35,15.4,104560.0
2024-08-21 11:20:00,15.4,15.4,15.37,15.38,97599.0,15.4,15.4,15.37,15.38,97599.0
2024-08-21 11:30:00,15.38,15.4,15.36,15.4,121247.0,15.38,15.4,15.36,15.4,121247.0
2024-08-21 11:40:00,15.4,15.41,15.36,15.37,201339.0,15.4,15.41,15.36,15.37,201339.0
2024-08-21 11:50:00,15.37,15.38,15.35,15.36,104119.0,15.37,15.38,15.35,15.36,104119.0
2024-08-21 12:00:00,15.36,15.36,15.32,15.35,126063.0,15.36,15.36,15.32,15.35,126063.0
2024-08-21 12:10:00,15.34,15.35,15.31,15.34,211337.0,15.34,15.35,15.31,15.34,211337.0
2024-08-21 12:20:00,15.34,15.35,15.33,15.34,111883.0,15.34,15.35,15.33,15.34,111883.0
2024-08-21 12:30:00,15.33,15.36,15.31,15.36,196227.0,15.33,15.36,15.31,15.36,196227.0
2024-08-21 12:40:00,15.36,15.38,15.35,15.35,126640.0,15.36,15.38,15.35,15.35,126640.0
2024-08-21 12:50:00,15.35,15.39,15.34,15.39,94218.0,15.35,15.39,15.34,15.39,94218.0
2024-08-21 13:00:00,15.39,15.39,15.36,15.38,128692.0,15.39,15.39,15.36,15.38,128692.0
2024-08-21 13:10:00,15.38,15.4,15.34,15.35,139360.0,15.38,15.4,15.34,15.35,139360.0
2024-08-21 13:20:00,15.35,15.38,15.34,15.37,167037.0,15.35,15.38,15.34,15.37,167037.0
2024-08-21 13:30:00,15.37,15.4,15.36,15.4,155469.0,15.37,15.4,15.36,15.4,155469.0
2024-08-21 13:40:00,15.4,15.41,15.38,15.41,245026.0,15.4,15.41,15.38,15.41,245026.0
2024-08-21 13:50:00,15.41,15.43,15.4,15.41,334189.0,15.41,15.43,15.4,15.41,334189.0
2024-08-21 14:00:00,15.41,15.44,15.36,15.37,343764.0,15.41,15.44,15.36,15.37,343764.0
2024-08-21 14:10:00,15.37,15.41,15.36,15.41,229364.0,15.37,15.41,15.36,15.41,229364.0
2024-08-21 14:20:00,15.41,15.46,15.4,15.46,391408.0,15.41,15.46,15.4,15.46,391408.0
2024-08-21 14:30:00,15.46,15.52,15.45,15.51,478581.0,15.46,15.52,15.45,15.51,478581.0
2024-08-21 14:40:00,15.51,15.55,15.5,15.54,352654.0,15.51,15.55,15.5,15.54,352654.0
2024-08-21 14:50:00,15.55,15.61,15.53,15.54,709760.0,15.55,15.61,15.53,15.54,709760.0
2024-08-21 15:00:00,15.54,15.57,15.53,15.56,253251.0,15.54,15.57,15.53,15.56,253251.0
2024-08-21 15:10:00,15.56,15.57,15.52,15.56,745507.0,15.56,15.57,15.52,15.56,745507.0
2024-08-21 15:20:00,15.55,15.55,15.48,15.54,436941.0,15.55,15.55,15.48,15.54,436941.0
2024-08-21 15:30:00,15.54,15.54,15.48,15.5,548393.0,15.54,15.54,15.48,15.5,548393.0
2024-08-21 15:40:00,15.5,15.5,15.48,15.5,279825.0,15.5,15.5,15.48,15.5,279825.0
2024-08-21 15:50:00,15.5,15.52,15.48,15.49,1046126.0,15.5,15.52,15.48,15.49,1046126.0
2024-08-22 09:30:00,15.66,15.67,15.51,15.56,586664.0,15.66,15.67,15.51,15.56,586664.0
2024-08-22 09:40:00,15.56,15.6,15.36,15.37,697671.0,15.56,15.6,15.36,15.37,697671.0
2024-08-22 09:50:00,15.37,15.44,15.32,15.42,511411.0,15.37,15.44,15.32,15.42,511411.0
2024-08-22 10:00:00,15.43,15.44,15.37,15.41,311210.0,15.43,15.44,15.37,15.41,311210.0
2024-08-22 10:10:00,15.42,15.42,15.37,15.4,363987.0,15.42,15.42,15.37,15.4,363987.0
2024-08-22 10:20:00,15.41,15.46,15.4,15.45,171436.0,15.41,15.46,15.4,15.45,171436.0
2024-08-22 10:30:00,15.44,15.49,15.42,15.48,222493.0,15.44,15.49,15.42,15.48,222493.0
2024-08-22 10:40:00,15.48,15.54,15.45,15.52,476422.0,15.48,15.54,15.45,15.52,476422.0
2024-08-22 10:50:00,15.52,15.53,15.49,15.49,352468.0,15.52,15.53,15.49,15.49,352468.0
2024-08-22 11:00:00,15.49,15.54,15.49,15.5,185240.0,15.49,15.54,15.49,15.5,185240.0
2024-08-22 11:10:00,15.5,15.54,15.49,15.53,211285.0,15.5,15.54,15.49,15.53,211285.0
2024-08-22 11:20:00,15.52,15.56,15.5,15.53,391751.0,15.52,15.56,15.5,15.53,391751.0
2024-08-22 11:30:00,15.54,15.6,15.53,15.57,320974.0,15.54,15.6,15.53,15.57,320974.0
2024-08-22 11:40:00,15.58,15.58,15.52,15.53,216325.0,15.58,15.58,15.52,15.53,216325.0
2024-08-22 11:50:00,15.54,15.54,15.5,15.53,242044.0,15.54,15.54,15.5,15.53,242044.0
2024-08-22 12:00:00,15.53,15.55,15.47,15.49,453964.0,15.53,15.55,15.47,15.49,453964.0
2024-08-22 12:10:00,15.49,15.5,15.45,15.46,170452.0,15.49,15.5,15.45,15.46,170452.0
2024-08-22 12:20:00,15.47,15.51,15.46,15.49,290533.0,15.47,15.51,15.46,15.49,290533.0
2024-08-22 12:30:00,15.48,15.5,15.47,15.49,366726.0,15.48,15.5,15.47,15.49,366726.0
2024-08-22 12:40:00,15.49,15.5,15.47,15.49,277235.0,15.49,15.5,15.47,15.49,277235.0
2024-08-22 12:50:00,15.48,15.49,15.44,15.46,336959.0,15.48,15.49,15.44,15.46,336959.0
2024-08-22 13:00:00,15.46,15.46,15.42,15.45,130351.0,15.46,15.46,15.42,15.45,130351.0
2024-08-22 13:10:00,15.45,15.47,15.42,15.46,188925.0,15.45,15.47,15.42,15.46,188925.0
2024-08-22 13:20:00,15.46,15.5,15.44,15.45,207334.0,15.46,15.5,15.44,15.45,207334.0
2024-08-22 13:30:00,15.45,15.47,15.43,15.46,187445.0,15.45,15.47,15.43,15.46,187445.0
2024-08-22 13:40:00,15.46,15.46,15.42,15.43,153434.0,15.46,15.46,15.42,15.43,153434.0
2024-08-22 13:50:00,15.43,15.44,15.4,15.41,124094.0,15.43,15.44,15.4,15.41,124094.0
2024-08-22 14:00:00,15.42,15.43,15.4,15.43,123536.0,15.42,15.43,15.4,15.43,123536.0
2024-08-22 14:10:00,15.43,15.46,15.41,15.46,285602.0,15.43,15.46,15.41,15.46,285602.0
2024-08-22 14:20:00,15.45,15.46,15.44,15.45,170553.0,15.45,15.46,15.44,15.45,170553.0
2024-08-22 14:30:00,15.46,15.47,15.44,15.46,118520.0,15.46,15.47,15.44,15.46,118520.0
2024-08-22 14:40:00,15.46,15.48,15.44,15.46,242990.0,15.46,15.48,15.44,15.46,242990.0
2024-08-22 14:50:00,15.46,15.48,15.44,15.44,342593.0,15.46,15.48,15.44,15.44,342593.0
2024-08-22 15:00:00,15.45,15.5,15.44,15.47,366361.0,15.45,15.5,15.44,15.47,366361.0
2024-08-22 15:10:00,15.46,15.49,15.46,15.46,182179.0,15.46,15.49,15.46,15.46,182179.0
2024-08-22 15:20:00,15.46,15.47,15.37,15.38,406536.0,15.46,15.47,15.37,15.38,406536.0
2024-08-22 15:30:00,15.38,15.4,15.33,15.39,622318.0,15.38,15.4,15.33,15.39,622318.0
2024-08-22 15:40:00,15.39,15.39,15.34,15.37,571219.0,15.39,15.39,15.34,15.37,571219.0
2024-08-22 15:50:00,15.37,15.47,15.32,15.46,3549322.0,15.37,15.47,15.32,15.46,3549322.0
2024-08-23 09:30:00,15.52,15.54,15.47,15.48,912797.0,15.52,15.54,15.47,15.48,912797.0
2024-08-23 09:40:00,15.49,15.53,15.47,15.53,238599.0,15.49,15.53,15.47,15.53,238599.0
2024-08-23 09:50:00,15.53,15.54,15.48,15.5,203438.0,15.53,15.54,15.48,15.5,203438.0
2024-08-23 10:00:00,15.5,15.8,15.5,15.79,1269526.0,15.5,15.8,15.5,15.79,1269526.0
2024-08-23 10:10:00,15.79,15.96,15.78,15.9,1663966.0,15.79,15.96,15.78,15.9,1663966.0
2024-08-23 10:20:00,15.9,16.0,15.89,16.0,1240205.0,15.9,16.0,15.89,16.0,1240205.0
2024-08-23 10:30:00,16.0,16.03,15.92,15.93,814275.0,16.0,16.03,15.92,15.93,814275.0
2024-08-23 10:40:00,15.93,16.0,15.91,15.97,763586.0,15.93,16.0,15.91,15.97,763586.0
2024-08-23 10:50:00,15.97,16.02,15.92,16.0,1069205.0,15.97,16.02,15.92,16.0,1069205.0
2024-08-23 11:00:00,16.0,16.06,15.98,16.05,785681.0,16.0,16.06,15.98,16.05,785681.0
2024-08-23 11:10:00,16.05,16.18,16.0,16.16,902558.0,16.05,16.18,16.0,16.16,902558.0
2024-08-23 11:20:00,16.16,16.29,16.14,16.29,1990396.0,16.16,16.29,16.14,16.29,1990396.0
2024-08-23 11:30:00,16.29,16.33,16.27,16.3,1251083.0,16.29,16.33,16.27,16.3,1251083.0
2024-08-23 11:40:00,16.3,16.36,16.25,16.32,1276081.0,16.3,16.36,16.25,16.32,1276081.0
2024-08-23 11:50:00,16.31,16.36,16.28,16.35,884957.0,16.31,16.36,16.28,16.35,884957.0
2024-08-23 12:00:00,16.35,16.38,16.29,16.37,1075588.0,16.35,16.38,16.29,16.37,1075588.0
2024-08-23 12:10:00,16.37,16.38,16.21,16.24,1506763.0,16.37,16.38,16.21,16.24,1506763.0
2024-08-23 12:20:00,16.24,16.33,16.21,16.27,837213.0,16.24,16.33,16.21,16.27,837213.0
2024-08-23 12:30:00,16.27,16.35,16.23,16.3,792951.0,16.27,16.35,16.23,16.3,792951.0
2024-08-23 12:40:00,16.31,16.32,16.21,16.23,416915.0,16.31,16.32,16.21,16.23,416915.0
2024-08-23 12:50:00,16.23,16.27,16.2,16.25,756546.0,16.23,16.27,16.2,16.25,756546.0
2024-08-23 13:00:00,16.25,16.31,16.21,16.3,671665.0,16.25,16.31,16.21,16.3,671665.0
2024-08-23 13:10:00,16.3,16.4,16.28,16.4,665287.0,16.3,16.4,16.28,16.4,665287.0
2024-08-23 13:20:00,16.4,16.51,16.38,16.49,1088780.0,16.4,16.51,16.38,16.49,1088780.0
2024-08-23 13:30:00,16.48,16.5,16.39,16.39,998933.0,16.48,16.5,16.39,16.39,998933.0
2024-08-23 13:40:00,16.39,16.44,16.39,16.43,503559.0,16.39,16.44,16.39,16.43,503559.0
2024-08-23 13:50:00,16.44,16.45,16.4,16.41,336225.0,16.44,16.45,16.4,16.41,336225.0
2024-08-23 14:00:00,16.41,16.46,16.39,16.43,463148.0,16.41,16.46,16.39,16.43,463148.0
2024-08-23 14:10:00,16.43,16.5,16.42,16.46,533637.0,16.43,16.5,16.42,16.46,533637.0
2024-08-23 14:20:00,16.47,16.55,16.46,16.51,789454.0,16.47,16.55,16.46,16.51,789454.0
2024-08-23 14:30:00,16.52,16.55,16.49,16.55,543496.0,16.52,16.55,16.49,16.55,543496.0
2024-08-23 14:40:00,16.55,16.58,16.53,16.55,1021142.0,16.55,16.58,16.53,16.55,1021142.0
2024-08-23 14:50:00,16.55,16.57,16.51,16.55,510889.0,16.55,16.57,16.51,16.55,510889.0
2024-08-23 15:00:00,16.55,16.63,16.51,16.63,837713.0,16.55,16.63,16.51,16.63,837713.0
2024-08-23 15:10:00,16.63,16.72,16.63,16.68,1514177.0,16.63,16.72,16.63,16.68,1514177.0
2024-08-23 15:20:00,16.68,16.75,16.64,16.73,1522947.0,16.68,16.75,16.64,16.73,1522947.0
2024-08-23 15:30:00,16.72,16.73,16.64,16.66,1022899.0,16.72,16.73,16.64,16.66,1022899.0
2024-08-23 15:40:00,16.66,16.67,16.51,16.54,948309.0,16.66,16.67,16.51,16.54,948309.0
2024-08-23 15:50:00,16.54,16.7,16.53,16.61,3134278.0,16.54,16.7,16.53,16.61,3134278.0
2024-08-26 09:30:00,16.57,16.68,16.52,16.57,1286592.0,16.57,16.68,16.52,16.57,1286592.0
2024-08-26 09:40:00,16.57,16.68,16.5,16.64,788249.0,16.57,16.68,16.5,16.64,788249.0
2024-08-26 09:50:00,16.64,16.71,16.59,16.69,580384.0,16.64,16.71,16.59,16.69,580384.0
2024-08-26 10:00:00,16.69,16.71,16.61,16.66,518984.0,16.69,16.71,16.61,16.66,518984.0
2024-08-26 10:10:00,16.66,16.67,16.5,16.53,525394.0,16.66,16.67,16.5,16.53,525394.0
2024-08-26 10:20:00,16.53,16.64,16.53,16.62,348403.0,16.53,16.64,16.53,16.62,348403.0
2024-08-26 10:30:00,16.62,16.67,16.61,16.63,511716.0,16.62,16.67,16.61,16.63,511716.0
2024-08-26 10:40:00,16.63,16.67,16.61,16.63,267143.0,16.63,16.67,16.61,16.63,267143.0
2024-08-26 10:50:00,16.63,16.65,16.57,16.57,309854.0,16.63,16.65,16.57,16.57,309854.0
2024-08-26 11:00:00,16.57,16.61,16.54,16.55,442878.0,16.57,16.61,16.54,16.55,442878.0
2024-08-26 11:10:00,16.56,16.57,16.51,16.54,358520.0,16.56,16.57,16.51,16.54,358520.0
2024-08-26 11:20:00,16.54,16.55,16.45,16.46,442254.0,16.54,16.55,16.45,16.46,442254.0
2024-08-26 11:30:00,16.46,16.49,16.44,16.48,423295.0,16.46,16.49,16.44,16.48,423295.0
2024-08-26 11:40:00,16.48,16.53,16.47,16.51,394149.0,16.48,16.53,16.47,16.51,394149.0
2024-08-26 11:50:00,16.51,16.54,16.51,16.52,158766.0,16.51,16.54,16.51,16.52,158766.0
2024-08-26 12:00:00,16.52,16.53,16.49,16.51,162738.0,16.52,16.53,16.49,16.51,162738.0
2024-08-26 12:10:00,16.51,16.55,16.5,16.54,326937.0,16.51,16.55,16.5,16.54,326937.0
2024-08-26 12:20:00,16.54,16.61,16.53,16.58,597872.0,16.54,16.61,16.53,16.58,597872.0
2024-08-26 12:30:00,16.58,16.61,16.57,16.61,285893.0,16.58,16.61,16.57,16.61,285893.0
2024-08-26 12:40:00,16.6,16.63,16.58,16.59,275899.0,16.6,16.63,16.58,16.59,275899.0
2024-08-26 12:50:00,16.59,16.63,16.57,16.62,289794.0,16.59,16.63,16.57,16.62,289794.0
2024-08-26 13:00:00,16.62,16.66,16.59,16.6,268868.0,16.62,16.66,16.59,16.6,268868.0
2024-08-26 13:10:00,16.6,16.62,16.57,16.6,493068.0,16.6,16.62,16.57,16.6,493068.0
2024-08-26 13:20:00,16.59,16.6,16.53,16.55,365588.0,16.59,16.6,16.53,16.55,365588.0
2024-08-26 13:30:00,16.55,16.59,16.53,16.54,640534.0,16.55,16.59,16.53,16.54,640534.0
2024-08-26 13:40:00,16.54,16.56,16.52,16.54,329885.0,16.54,16.56,16.52,16.54,329885.0
2024-08-26 13:50:00,16.54,16.54,16.48,16.49,211551.0,16.54,16.54,16.48,16.49,211551.0
2024-08-26 14:00:00,16.49,16.49,16.42,16.43,299052.0,16.49,16.49,16.42,16.43,299052.0
2024-08-26 14:10:00,16.43,16.47,16.41,16.47,361911.0,16.43,16.47,16.41,16.47,361911.0
2024-08-26 14:20:00,16.46,16.49,16.44,16.48,339860.0,16.46,16.49,16.44,16.48,339860.0
2024-08-26 14:30:00,16.47,16.52,16.47,16.5,416893.0,16.47,16.52,16.47,16.5,416893.0
2024-08-26 14:40:00,16.51,16.52,16.45,16.47,521366.0,16.51,16.52,16.45,16.47,521366.0
2024-08-26 14:50:00,16.46,16.5,16.45,16.5,225473.0,16.46,16.5,16.45,16.5,225473.0
2024-08-26 15:00:00,16.5,16.5,16.46,16.48,233620.0,16.5,16.5,16.46,16.48,233620.0
2024-08-26 15:10:00,16.49,16.5,16.46,16.48,274457.0,16.49,16.5,16.46,16.48,274457.0
2024-08-26 15:20:00,16.48,16.51,16.47,16.51,643661.0,16.48,16.51,16.47,16.51,643661.0
2024-08-26 15:30:00,16.5,16.56,16.49,16.55,606844.0,16.5,16.56,16.49,16.55,606844.0
2024-08-26 15:40:00,16.55,16.56,16.54,16.54,619188.0,16.55,16.56,16.54,16.54,619188.0
2024-08-26 15:50:00,16.54,16.64,16.54,16.6,2093433.0,16.54,16.64,16.54,16.6,2093433.0
2024-08-27 09:30:00,16.54,16.63,16.5,16.54,781223.0,16.54,16.63,16.5,16.54,781223.0
2024-08-27 09:40:00,16.54,16.69,16.53,16.67,627879.0,16.54,16.69,16.53,16.67,627879.0
2024-08-27 09:50:00,16.67,16.7,16.6,16.66,966033.0,16.67,16.7,16.6,16.66,966033.0
2024-08-27 10:00:00,16.67,16.78,16.67,16.77,506987.0,16.67,16.78,16.67,16.77,506987.0
2024-08-27 10:10:00,16.78,16.99,16.76,16.99,1181510.0,16.78,16.99,16.76,16.99,1181510.0
2024-08-27 10:20:00,16.98,17.0,16.86,16.89,1412029.0,16.98,17.0,16.86,16.89,1412029.0
2024-08-27 10:30:00,16.88,17.01,16.87,17.01,945772.0,16.88,17.01,16.87,17.01,945772.0
2024-08-27 10:40:00,17.01,17.06,16.97,16.99,1118519.0,17.01,17.06,16.97,16.99,1118519.0
2024-08-27 10:50:00,17.0,17.1,16.99,17.09,723727.0,17.0,17.1,16.99,17.09,723727.0
2024-08-27 11:00:00,17.09,17.11,16.99,17.01,835475.0,17.09,17.11,16.99,17.01,835475.0
2024-08-27 11:10:00,17.01,17.04,16.96,16.98,355762.0,17.01,17.04,16.96,16.98,355762.0
2024-08-27 11:20:00,16.99,17.0,16.91,16.94,416202.0,16.99,17.0,16.91,16.94,416202.0
2024-08-27 11:30:00,16.94,16.96,16.9,16.94,511949.0,16.94,16.96,16.9,16.94,511949.0
2024-08-27 11:40:00,16.94,17.0,16.9,16.99,852473.0,16.94,17.0,16.9,16.99,852473.0
2024-08-27 11:50:00,16.99,17.02,16.98,17.02,417236.0,16.99,17.02,16.98,17.02,417236.0
2024-08-27 12:00:00,17.01,17.09,17.01,17.07,523820.0,17.01,17.09,17.01,17.07,523820.0
2024-08-27 12:10:00,17.07,17.17,17.04,17.16,1015136.0,17.07,17.17,17.04,17.16,1015136.0
2024-08-27 12:20:00,17.16,17.27,17.15,17.25,964695.0,17.16,17.27,17.15,17.25,964695.0
2024-08-27 12:30:00,17.25,17.26,17.16,17.19,562398.0,17.25,17.26,17.16,17.19,562398.0
2024-08-27 12:40:00,17.19,17.22,17.15,17.18,453046.0,17.19,17.22,17.15,17.18,453046.0
2024-08-27 12:50:00,17.18,17.26,17.17,17.21,624536.0,17.18,17.26,17.17,17.21,624536.0
2024-08-27 13:00:00,17.21,17.23,17.19,17.23,251567.0,17.21,17.23,17.19,17.23,251567.0
2024-08-27 13:10:00,17.23,17.23,17.17,17.17,197986.0,17.23,17.23,17.17,17.17,197986.0
2024-08-27 13:20:00,17.18,17.25,17.16,17.24,403717.0,17.18,17.25,17.16,17.24,403717.0
2024-08-27 13:30:00,17.25,17.28,17.22,17.27,598965.0,17.25,17.28,17.22,17.27,598965.0
2024-08-27 13:40:00,17.28,17.29,17.25,17.29,366517.0,17.28,17.29,17.25,17.29,366517.0
2024-08-27 13:50:00,17.29,17.33,17.28,17.29,628553.0,17.29,17.33,17.28,17.29,628553.0
2024-08-27 14:00:00,17.3,17.33,17.29,17.32,332317.0,17.3,17.33,17.29,17.32,332317.0
2024-08-27 14:10:00,17.32,17.34,17.27,17.33,496882.0,17.32,17.34,17.27,17.33,496882.0
2024-08-27 14:20:00,17.33,17.35,17.3,17.34,308314.0,17.33,17.35,17.3,17.34,308314.0
2024-08-27 14:30:00,17.34,17.36,17.32,17.36,317929.0,17.34,17.36,17.32,17.36,317929.0
2024-08-27 14:40:00,17.36,17.37,17.31,17.32,340626.0,17.36,17.37,17.31,17.32,340626.0
2024-08-27 14:50:00,17.32,17.35,17.3,17.34,389296.0,17.32,17.35,17.3,17.34,389296.0
2024-08-27 15:00:00,17.34,17.35,17.31,17.32,315177.0,17.34,17.35,17.31,17.32,315177.0
2024-08-27 15:10:00,17.31,17.33,17.25,17.25,437227.0,17.31,17.33,17.25,17.25,437227.0
2024-08-27 15:20:00,17.26,17.26,17.2,17.21,645662.0,17.26,17.26,17.2,17.21,645662.0
2024-08-27 15:30:00,17.21,17.21,17.17,17.19,768083.0,17.21,17.21,17.17,17.19,768083.0
2024-08-27 15:40:00,17.19,17.21,17.09,17.12,1215745.0,17.19,17.21,17.09,17.12,1215745.0
2024-08-27 15:50:00,17.12,17.14,17.01,17.04,3077018.0,17.12,17.14,17.01,17.04,3077018.0
2024-08-28 09:30:00,16.93,17.03,16.64,16.69,1875261.0,16.93,17.03,16.64,16.69,1875261.0
2024-08-28 09:40:00,16.7,16.78,16.65,16.71,1135991.0,16.7,16.78,16.65,16.71,1135991.0
2024-08-28 09:50:00,16.71,16.8,16.69,16.75,674993.0,16.71,16.8,16.69,16.75,674993.0
2024-08-28 10:00:00,16.76,16.76,16.67,16.68,746498.0,16.76,16.76,16.67,16.68,746498.0
2024-08-28 10:10:00,16.68,16.7,16.61,16.66,544124.0,16.68,16.7,16.61,16.66,544124.0
2024-08-28 10:20:00,16.65,16.68,16.6,16.62,322602.0,16.65,16.68,16.6,16.62,322602.0
2024-08-28 10:30:00,16.62,16.68,16.62,16.64,403104.0,16.62,16.68,16.62,16.64,403104.0
2024-08-28 10:40:00,16.64,16.65,16.55,16.57,808448.0,16.64,16.65,16.55,16.57,808448.0
2024-08-28 10:50:00,16.58,16.61,16.56,16.59,359854.0,16.58,16.61,16.56,16.59,359854.0
2024-08-28 11:00:00,16.58,16.6,16.5,16.52,642431.0,16.58,16.6,16.5,16.52,642431.0
2024-08-28 11:10:00,16.52,16.59,16.49,16.52,602064.0,16.52,16.59,16.49,16.52,602064.0
2024-08-28 11:20:00,16.52,16.54,16.49,16.53,1027077.0,16.52,16.54,16.49,16.53,1027077.0
2024-08-28 11:30:00,16.54,16.61,16.51,16.61,960187.0,16.54,16.61,16.51,16.61,960187.0
2024-08-28 11:40:00,16.6,16.62,16.57,16.61,479000.0,16.6,16.62,16.57,16.61,479000.0
2024-08-28 11:50:00,16.61,16.62,16.56,16.62,254756.0,16.61,16.62,16.56,16.62,254756.0
2024-08-28 12:00:00,16.61,16.67,16.61,16.63,245119.0,16.61,16.67,16.61,16.63,245119.0
2024-08-28 12:10:00,16.63,16.66,16.62,16.64,268475.0,16.63,16.66,16.62,16.64,268475.0
2024-08-28 12:20:00,16.63,16.64,16.57,16.6,321190.0,16.63,16.64,16.57,16.6,321190.0
2024-08-28 12:30:00,16.6,16.64,16.57,16.61,230006.0,16.6,16.64,16.57,16.61,230006.0
2024-08-28 12:40:00,16.6,16.63,16.58,16.61,198823.0,16.6,16.63,16.58,16.61,198823.0
2024-08-28 12:50:00,16.6,16.63,16.6,16.61,182959.0,16.6,16.63,16.6,16.61,182959.0
2024-08-28 13:00:00,16.6,16.61,16.56,16.57,301297.0,16.6,16.61,16.56,16.57,301297.0
2024-08-28 13:10:00,16.58,16.59,16.55,16.59,234237.0,16.58,16.59,16.55,16.59,234237.0
2024-08-28 13:20:00,16.58,16.6,16.56,16.57,141623.0,16.58,16.6,16.56,16.57,141623.0
2024-08-28 13:30:00,16.57,16.61,16.57,16.58,222486.0,16.57,16.61,16.57,16.58,222486.0
2024-08-28 13:40:00,16.59,16.6,16.56,16.57,169663.0,16.59,16.6,16.56,16.57,169663.0
2024-08-28 13:50:00,16.57,16.58,16.52,16.54,365635.0,16.57,16.58,16.52,16.54,365635.0
2024-08-28 14:00:00,16.54,16.61,16.53,16.61,283738.0,16.54,16.61,16.53,16.61,283738.0
2024-08-28 14:10:00,16.6,16.62,16.54,16.57,255934.0,16.6,16.62,16.54,16.57,255934.0
2024-08-28 14:20:00,16.57,16.61,16.55,16.57,231428.0,16.57,16.61,16.55,16.57,231428.0
2024-08-28 14:30:00,16.57,16.63,16.57,16.63,239134.0,16.57,16.63,16.57,16.63,239134.0
2024-08-28 14:40:00,16.63,16.67,16.62,16.66,276772.0,16.63,16.67,16.62,16.66,276772.0
2024-08-28 14:50:00,16.66,16.75,16.66,16.73,524302.0,16.66,16.75,16.66,16.73,524302.0
2024-08-28 15:00:00,16.73,16.77,16.72,16.73,499108.0,16.73,16.77,16.72,16.73,499108.0
2024-08-28 15:10:00,16.73,16.77,16.73,16.77,322649.0,16.73,16.77,16.73,16.77,322649.0
2024-08-28 15:20:00,16.77,16.78,16.73,16.75,315597.0,16.77,16.78,16.73,16.75,315597.0
2024-08-28 15:30:00,16.75,16.75,16.67,16.69,466468.0,16.75,16.75,16.67,16.69,466468.0
2024-08-28 15:40:00,16.69,16.73,16.67,16.69,619858.0,16.69,16.73,16.67,16.69,619858.0
2024-08-28 15:50:00,16.69,16.72,16.61,16.63,1516470.0,16.69,16.72,16.61,16.63,1516470.0
2024-08-29 09:30:00,16.79,16.87,16.7,16.73,912218.0,16.79,16.87,16.7,16.73,912218.0
2024-08-29 09:40:00,16.74,16.77,16.53,16.59,772949.0,16.74,16.77,16.53,16.59,772949.0
2024-08-29 09:50:00,16.58,16.64,16.54,16.61,687957.0,16.58,16.64,16.54,16.61,687957.0
2024-08-29 10:00:00,16.62,16.75,16.61,16.71,541167.0,16.62,16.75,16.61,16.71,541167.0
2024-08-29 10:10:00,16.71,16.72,16.63,16.66,406803.0,16.71,16.72,16.63,16.66,406803.0
2024-08-29 10:20:00,16.66,16.73,16.65,16.71,417515.0,16.66,16.73,16.65,16.71,417515.0
2024-08-29 10:30:00,16.72,16.74,16.67,16.68,281862.0,16.72,16.74,16.67,16.68,281862.0
2024-08-29 10:40:00,16.68,16.69,16.59,16.6,405576.0,16.68,16.69,16.59,16.6,405576.0
2024-08-29 10:50:00,16.6,16.62,16.52,16.54,628807.0,16.6,16.62,16.52,16.54,628807.0
2024-08-29 11:00:00,16.54,16.59,16.53,16.54,348341.0,16.54,16.59,16.53,16.54,348341.0
2024-08-29 11:10:00,16.54,16.59,16.52,16.54,403513.0,16.54,16.59,16.52,16.54,403513.0
2024-08-29 11:20:00,16.54,16.6,16.51,16.57,488574.0,16.54,16.6,16.51,16.57,488574.0
2024-08-29 11:30:00,16.57,16.6,16.55,16.57,453396.0,16.57,16.6,16.55,16.57,453396.0
2024-08-29 11:40:00,16.57,16.58,16.52,16.55,474572.0,16.57,16.58,16.52,16.55,474572.0
2024-08-29 11:50:00,16.55,16.57,16.5,16.51,529375.0,16.55,16.57,16.5,16.51,529375.0
2024-08-29 12:00:00,16.52,16.57,16.51,16.55,349572.0,16.52,16.57,16.51,16.55,349572.0
2024-08-29 12:10:00,16.55,16.58,16.52,16.55,352023.0,16.55,16.58,16.52,16.55,352023.0
2024-08-29 12:20:00,16.55,16.62,16.55,16.61,437284.0,16.55,16.62,16.55,16.61,437284.0
2024-08-29 12:30:00,16.6,16.61,16.53,16.55,263781.0,16.6,16.61,16.53,16.55,263781.0
2024-08-29 12:40:00,16.55,16.58,16.54,16.55,213817.0,16.55,16.58,16.54,16.55,213817.0
2024-08-29 12:50:00,16.54,16.57,16.53,16.57,210192.0,16.54,16.57,16.53,16.57,210192.0
2024-08-29 13:00:00,16.57,16.57,16.53,16.54,299409.0,16.57,16.57,16.53,16.54,299409.0
2024-08-29 13:10:00,16.54,16.54,16.51,16.54,259190.0,16.54,16.54,16.51,16.54,259190.0
2024-08-29 13:20:00,16.54,16.55,16.51,16.52,183583.0,16.54,16.55,16.51,16.52,183583.0
2024-08-29 13:30:00,16.52,16.57,16.51,16.56,334494.0,16.52,16.57,16.51,16.56,334494.0
2024-08-29 13:40:00,16.55,16.66,16.55,16.64,1274679.0,16.55,16.66,16.55,16.64,1274679.0
2024-08-29 13:50:00,16.64,16.7,16.64,16.68,646724.0,16.64,16.7,16.64,16.68,646724.0
2024-08-29 14:00:00,16.68,16.73,16.66,16.71,510828.0,16.68,16.73,16.66,16.71,510828.0
2024-08-29 14:10:00,16.7,16.73,16.69,16.73,346478.0,16.7,16.73,16.69,16.73,346478.0
2024-08-29 14:20:00,16.72,16.75,16.64,16.65,346673.0,16.72,16.75,16.64,16.65,346673.0
2024-08-29 14:30:00,16.64,16.7,16.56,16.57,423484.0,16.64,16.7,16.56,16.57,423484.0
2024-08-29 14:40:00,16.57,16.59,16.5,16.54,490151.0,16.57,16.59,16.5,16.54,490151.0
2024-08-29 14:50:00,16.53,16.55,16.51,16.54,437158.0,16.53,16.55,16.51,16.54,437158.0
2024-08-29 15:00:00,16.54,16.6,16.53,16.57,525773.0,16.54,16.6,16.53,16.57,525773.0
2024-08-29 15:10:00,16.58,16.62,16.57,16.6,698441.0,16.58,16.62,16.57,16.6,698441.0
2024-08-29 15:20:00,16.6,16.66,16.58,16.66,504646.0,16.6,16.66,16.58,16.66,504646.0
2024-08-29 15:30:00,16.66,16.66,16.61,16.64,485700.0,16.66,16.66,16.61,16.64,485700.0
2024-08-29 15:40:00,16.64,16.65,16.59,16.6,557305.0,16.64,16.65,16.59,16.6,557305.0
2024-08-29 15:50:00,16.6,16.63,16.53,16.53,1712243.0,16.6,16.63,16.53,16.53,1712243.0
2024-08-30 09:30:00,16.62,16.79,16.56,16.73,724036.0,16.62,16.79,16.56,16.73,724036.0
2024-08-30 09:40:00,16.73,16.78,16.69,16.74,579585.0,16.73,16.78,16.69,16.74,579585.0
2024-08-30 09:50:00,16.73,16.78,16.7,16.76,269145.0,16.73,16.78,16.7,16.76,269145.0
2024-08-30 10:00:00,16.76,16.8,16.68,16.7,406631.0,16.76,16.8,16.68,16.7,406631.0
2024-08-30 10:10:00,16.71,16.71,16.62,16.64,334148.0,16.71,16.71,16.62,16.64,334148.0
2024-08-30 10:20:00,16.63,16.64,16.57,16.62,348727.0,16.63,16.64,16.57,16.62,348727.0
2024-08-30 10:30:00,16.62,16.68,16.61,16.68,250121.0,16.62,16.68,16.61,16.68,250121.0
2024-08-30 10:40:00,16.68,16.68,16.64,16.66,252655.0,16.68,16.68,16.64,16.66,252655.0
2024-08-30 10:50:00,16.66,16.68,16.57,16.6,351795.0,16.66,16.68,16.57,16.6,351795.0
2024-08-30 11:00:00,16.6,16.63,16.57,16.57,371289.0,16.6,16.63,16.57,16.57,371289.0
2024-08-30 11:10:00,16.57,16.63,16.56,16.59,419404.0,16.57,16.63,16.56,16.59,419404.0
2024-08-30 11:20:00,16.59,16.59,16.44,16.46,1182605.0,16.59,16.59,16.44,16.46,1182605.0
2024-08-30 11:30:00,16.46,16.47,16.37,16.38,634634.0,16.46,16.47,16.37,16.38,634634.0
2024-08-30 11:40:00,16.38,16.43,16.36,16.42,373694.0,16.38,16.43,16.36,16.42,373694.0
2024-08-30 11:50:00,16.42,16.48,16.4,16.45,340805.0,16.42,16.48,16.4,16.45,340805.0
2024-08-30 12:00:00,16.44,16.48,16.41,16.46,300924.0,16.44,16.48,16.41,16.46,300924.0
2024-08-30 12:10:00,16.46,16.48,16.42,16.44,492448.0,16.46,16.48,16.42,16.44,492448.0
2024-08-30 12:20:00,16.43,16.43,16.37,16.38,223478.0,16.43,16.43,16.37,16.38,223478.0
2024-08-30 12:30:00,16.37,16.38,16.32,16.32,414218.0,16.37,16.38,16.32,16.32,414218.0
2024-08-30 12:40:00,16.32,16.32,16.25,16.32,437995.0,16.32,16.32,16.25,16.32,437995.0
2024-08-30 12:50:00,16.32,16.35,16.3,16.33,353901.0,16.32,16.35,16.3,16.33,353901.0
2024-08-30 13:00:00,16.34,16.36,16.3,16.32,246661.0,16.34,16.36,16.3,16.32,246661.0
2024-08-30 13:10:00,16.32,16.33,16.27,16.29,377903.0,16.32,16.33,16.27,16.29,377903.0
2024-08-30 13:20:00,16.29,16.3,16.27,16.3,497730.0,16.29,16.3,16.27,16.3,497730.0
2024-08-30 13:30:00,16.3,16.37,16.29,16.34,359746.0,16.3,16.37,16.29,16.34,359746.0
2024-08-30 13:40:00,16.34,16.38,16.33,16.38,242368.0,16.34,16.38,16.33,16.38,242368.0
2024-08-30 13:50:00,16.38,16.4,16.36,16.38,220609.0,16.38,16.4,16.36,16.38,220609.0
2024-08-30 14:00:00,16.38,16.41,16.37,16.39,213422.0,16.38,16.41,16.37,16.39,213422.0
2024-08-30 14:10:00,16.4,16.4,16.36,16.37,242209.0,16.4,16.4,16.36,16.37,242209.0
2024-08-30 14:20:00,16.37,16.38,16.32,16.34,256058.0,16.37,16.38,16.32,16.34,256058.0
2024-08-30 14:30:00,16.34,16.41,16.33,16.41,331348.0,16.34,16.41,16.33,16.41,331348.0
2024-08-30 14:40:00,16.41,16.41,16.31,16.32,360353.0,16.41,16.41,16.31,16.32,360353.0
2024-08-30 14:50:00,16.32,16.36,16.32,16.35,379832.0,16.32,16.36,16.32,16.35,379832.0
2024-08-30 15:00:00,16.35,16.39,16.34,16.38,284472.0,16.35,16.39,16.34,16.38,284472.0
2024-08-30 15:10:00,16.38,16.39,16.36,16.38,233786.0,16.38,16.39,16.36,16.38,233786.0
2024-08-30 15:20:00,16.39,16.45,16.35,16.45,297400.0,16.39,16.45,16.35,16.45,297400.0
2024-08-30 15:30:00,16.45,16.45,16.39,16.43,668799.0,16.45,16.45,16.39,16.43,668799.0
2024-08-30 15:40:00,16.44,16.45,16.41,16.44,607778.0,16.44,16.45,16.41,16.44,607778.0
2024-08-30 15:50:00,16.44,16.52,16.43,16.49,1544065.0,16.44,16.52,16.43,16.49,1544065.0
2024-09-03 09:30:00,16.3,16.38,16.2,16.28,991688.0,16.3,16.38,16.2,16.28,991688.0
2024-09-03 09:40:00,16.28,16.41,16.27,16.4,504796.0,16.28,16.41,16.27,16.4,504796.0
2024-09-03 09:50:00,16.39,16.47,16.3,16.47,489973.0,16.39,16.47,16.3,16.47,489973.0
2024-09-03 10:00:00,16.46,16.5,16.39,16.5,519403.0,16.46,16.5,16.39,16.5,519403.0
2024-09-03 10:10:00,16.5,16.56,16.46,16.52,471387.0,16.5,16.56,16.46,16.52,471387.0
2024-09-03 10:20:00,16.52,16.58,16.49,16.55,391047.0,16.52,16.58,16.49,16.55,391047.0
2024-09-03 10:30:00,16.55,16.67,16.53,16.63,1047699.0,16.55,16.67,16.53,16.63,1047699.0
2024-09-03 10:40:00,16.64,16.68,16.57,16.57,405672.0,16.64,16.68,16.57,16.57,405672.0
2024-09-03 10:50:00,16.57,16.61,16.54,16.57,533455.0,16.57,16.61,16.54,16.57,533455.0
2024-09-03 11:00:00,16.57,16.67,16.55,16.63,584807.0,16.57,16.67,16.55,16.63,584807.0
2024-09-03 11:10:00,16.62,16.65,16.61,16.61,330818.0,16.62,16.65,16.61,16.61,330818.0
2024-09-03 11:20:00,16.62,16.73,16.61,16.73,436420.0,16.62,16.73,16.61,16.73,436420.0
2024-09-03 11:30:00,16.73,16.77,16.67,16.77,652612.0,16.73,16.77,16.67,16.77,652612.0
2024-09-03 11:40:00,16.77,16.79,16.71,16.73,471767.0,16.77,16.79,16.71,16.73,471767.0
2024-09-03 11:50:00,16.73,16.75,16.7,16.73,416654.0,16.73,16.75,16.7,16.73,416654.0
2024-09-03 12:00:00,16.73,16.75,16.7,16.75,467954.0,16.73,16.75,16.7,16.75,467954.0
2024-09-03 12:10:00,16.75,16.75,16.67,16.7,497911.0,16.75,16.75,16.67,16.7,497911.0
2024-09-03 12:20:00,16.7,16.72,16.64,16.66,364526.0,16.7,16.72,16.64,16.66,364526.0
2024-09-03 12:30:00,16.66,16.67,16.58,16.62,281734.0,16.66,16.67,16.58,16.62,281734.0
2024-09-03 12:40:00,16.62,16.62,16.57,16.59,230350.0,16.62,16.62,16.57,16.59,230350.0
2024-09-03 12:50:00,16.59,16.63,16.56,16.59,272557.0,16.59,16.63,16.56,16.59,272557.0
2024-09-03 13:00:00,16.58,16.59,16.53,16.59,429843.0,16.58,16.59,16.53,16.59,429843.0
2024-09-03 13:10:00,16.59,16.6,16.51,16.53,242146.0,16.59,16.6,16.51,16.53,242146.0
2024-09-03 13:20:00,16.53,16.56,16.45,16.46,307286.0,16.53,16.56,16.45,16.46,307286.0
2024-09-03 13:30:00,16.46,16.47,16.4,16.44,328404.0,16.46,16.47,16.4,16.44,328404.0
2024-09-03 13:40:00,16.44,16.46,16.41,16.45,183218.0,16.44,16.46,16.41,16.45,183218.0
2024-09-03 13:50:00,16.46,16.46,16.39,16.41,327703.0,16.46,16.46,16.39,16.41,327703.0
2024-09-03 14:00:00,16.41,16.44,16.36,16.39,501438.0,16.41,16.44,16.36,16.39,501438.0
2024-09-03 14:10:00,16.38,16.42,16.38,16.38,272502.0,16.38,16.42,16.38,16.38,272502.0
2024-09-03 14:20:00,16.39,16.4,16.34,16.37,340016.0,16.39,16.4,16.34,16.37,340016.0
2024-09-03 14:30:00,16.37,16.43,16.36,16.41,508881.0,16.37,16.43,16.36,16.41,508881.0
2024-09-03 14:40:00,16.41,16.43,16.36,16.38,460017.0,16.41,16.43,16.36,16.38,460017.0
2024-09-03 14:50:00,16.38,16.4,16.34,16.36,731222.0,16.38,16.4,16.34,16.36,731222.0
2024-09-03 15:00:00,16.36,16.4,16.35,16.37,243494.0,16.36,16.4,16.35,16.37,243494.0
2024-09-03 15:10:00,16.37,16.42,16.36,16.41,576202.0,16.37,16.42,16.36,16.41,576202.0
2024-09-03 15:20:00,16.41,16.45,16.38,16.44,278604.0,16.41,16.45,16.38,16.44,278604.0
2024-09-03 15:30:00,16.45,16.47,16.36,16.37,514722.0,16.45,16.47,16.36,16.37,514722.0
2024-09-03 15:40:00,16.37,16.39,16.34,16.38,792223.0,16.37,16.39,16.34,16.38,792223.0
2024-09-03 15:50:00,16.38,16.39,16.31,16.35,1914867.0,16.38,16.39,16.31,16.35,1914867.0
2024-09-04 09:30:00,16.23,16.26,15.99,16.13,1389111.0,16.23,16.26,15.99,16.13,1389111.0
2024-09-04 09:40:00,16.14,16.25,16.14,16.2,767758.0,16.14,16.25,16.14,16.2,767758.0
2024-09-04 09:50:00,16.2,16.37,16.19,16.37,536026.0,16.2,16.37,16.19,16.37,536026.0
2024-09-04 10:00:00,16.37,16.37,16.21,16.3,730417.0,16.37,16.37,16.21,16.3,730417.0
2024-09-04 10:10:00,16.3,16.35,16.25,16.34,407919.0,16.3,16.35,16.25,16.34,407919.0
2024-09-04 10:20:00,16.34,16.4,16.31,16.39,472689.0,16.34,16.4,16.31,16.39,472689.0
2024-09-04 10:30:00,16.4,16.44,16.33,16.43,325092.0,16.4,16.44,16.33,16.43,325092.0
2024-09-04 10:40:00,16.42,16.48,16.4,16.44,358397.0,16.42,16.48,16.4,16.44,358397.0
2024-09-04 10:50:00,16.45,16.5,16.44,16.49,290134.0,16.45,16.5,16.44,16.49,290134.0
2024-09-04 11:00:00,16.5,16.52,16.4,16.41,392414.0,16.5,16.52,16.4,16.41,392414.0
2024-09-04 11:10:00,16.41,16.44,16.37,16.39,285994.0,16.41,16.44,16.37,16.39,285994.0
2024-09-04 11:20:00,16.39,16.4,16.34,16.37,355813.0,16.39,16.4,16.34,16.37,355813.0
2024-09-04 11:30:00,16.37,16.37,16.3,16.34,363784.0,16.37,16.37,16.3,16.34,363784.0
2024-09-04 11:40:00,16.33,16.35,16.3,16.3,237197.0,16.33,16.35,16.3,16.3,237197.0
2024-09-04 11:50:00,16.3,16.34,16.28,16.31,207569.0,16.3,16.34,16.28,16.31,207569.0
2024-09-04 12:00:00,16.31,16.32,16.25,16.29,274017.0,16.31,16.32,16.25,16.29,274017.0
2024-09-04 12:10:00,16.29,16.31,16.23,16.3,308226.0,16.29,16.31,16.23,16.3,308226.0
2024-09-04 12:20:00,16.3,16.38,16.3,16.35,362643.0,16.3,16.38,16.3,16.35,362643.0
2024-09-04 12:30:00,16.34,16.39,16.33,16.37,389734.0,16.34,16.39,16.33,16.37,389734.0
2024-09-04 12:40:00,16.36,16.37,16.31,16.32,247577.0,16.36,16.37,16.31,16.32,247577.0
2024-09-04 12:50:00,16.32,16.38,16.31,16.33,446223.0,16.32,16.38,16.31,16.33,446223.0
2024-09-04 13:00:00,16.33,16.36,16.3,16.31,405526.0,16.33,16.36,16.3,16.31,405526.0
2024-09-04 13:10:00,16.31,16.33,16.29,16.33,175725.0,16.31,16.33,16.29,16.33,175725.0
2024-09-04 13:20:00,16.33,16.34,16.3,16.3,150375.0,16.33,16.34,16.3,16.3,150375.0
2024-09-04 13:30:00,16.3,16.32,16.28,16.3,273337.0,16.3,16.32,16.28,16.3,273337.0
2024-09-04 13:40:00,16.3,16.31,16.28,16.3,363307.0,16.3,16.31,16.28,16.3,363307.0
2024-09-04 13:50:00,16.3,16.31,16.28,16.29,199965.0,16.3,16.31,16.28,16.29,199965.0
2024-09-04 14:00:00,16.29,16.34,16.28,16.32,396497.0,16.29,16.34,16.28,16.32,396497.0
2024-09-04 14:10:00,16.32,16.34,16.3,16.3,161137.0,16.32,16.34,16.3,16.3,161137.0
2024-09-04 14:20:00,16.3,16.34,16.3,16.32,118903.0,16.3,16.34,16.3,16.32,118903.0
2024-09-04 14:30:00,16.32,16.35,16.28,16.3,249666.0,16.32,16.35,16.28,16.3,249666.0
2024-09-04 14:40:00,16.29,16.32,16.28,16.3,179213.0,16.29,16.32,16.28,16.3,179213.0
2024-09-04 14:50:00,16.3,16.33,16.28,16.29,219158.0,16.3,16.33,16.28,16.29,219158.0
2024-09-04 15:00:00,16.3,16.3,16.28,16.3,194676.0,16.3,16.3,16.28,16.3,194676.0
2024-09-04 15:10:00,16.29,16.31,16.25,16.25,307087.0,16.29,16.31,16.25,16.25,307087.0
2024-09-04 15:20:00,16.25,16.27,16.22,16.23,259551.0,16.25,16.27,16.22,16.23,259551.0
2024-09-04 15:30:00,16.23,16.24,16.13,16.18,527538.0,16.23,16.24,16.13,16.18,527538.0
2024-09-04 15:40:00,16.17,16.19,16.15,16.18,498124.0,16.17,16.19,16.15,16.18,498124.0
2024-09-04 15:50:00,16.18,16.22,16.15,16.16,1840020.0,16.18,16.22,16.15,16.16,1840020.0
2024-09-05 09:30:00,16.3,16.46,16.29,16.31,795375.0,16.3,16.46,16.29,16.31,795375.0
2024-09-05 09:40:00,16.32,16.36,16.26,16.27,433688.0,16.32,16.36,16.26,16.27,433688.0
2024-09-05 09:50:00,16.27,16.37,16.22,16.37,339100.0,16.27,16.37,16.22,16.37,339100.0
2024-09-05 10:00:00,16.37,16.59,16.37,16.48,735447.0,16.37,16.59,16.37,16.48,735447.0
2024-09-05 10:10:00,16.48,16.52,16.39,16.41,399283.0,16.48,16.52,16.39,16.41,399283.0
2024-09-05 10:20:00,16.41,16.47,16.41,16.45,414543.0,16.41,16.47,16.41,16.45,414543.0
2024-09-05 10:30:00,16.45,16.52,16.45,16.48,224168.0,16.45,16.52,16.45,16.48,224168.0
2024-09-05 10:40:00,16.48,16.49,16.42,16.43,253802.0,16.48,16.49,16.42,16.43,253802.0
2024-09-05 10:50:00,16.43,16.44,16.34,16.34,259486.0,16.43,16.44,16.34,16.34,259486.0
2024-09-05 11:00:00,16.34,16.4,16.29,16.37,309222.0,16.34,16.4,16.29,16.37,309222.0
2024-09-05 11:10:00,16.37,16.37,16.31,16.35,204098.0,16.37,16.37,16.31,16.35,204098.0
2024-09-05 11:20:00,16.36,16.37,16.27,16.29,267144.0,16.36,16.37,16.27,16.29,267144.0
2024-09-05 11:30:00,16.29,16.33,16.25,16.32,183246.0,16.29,16.33,16.25,16.32,183246.0
2024-09-05 11:40:00,16.31,16.36,16.3,16.35,296098.0,16.31,16.36,16.3,16.35,296098.0
2024-09-05 11:50:00,16.35,16.35,16.27,16.3,242504.0,16.35,16.35,16.27,16.3,242504.0
2024-09-05 12:00:00,16.28,16.32,16.27,16.28,147925.0,16.28,16.32,16.27,16.28,147925.0
2024-09-05 12:10:00,16.28,16.28,16.19,16.2,232458.0,16.28,16.28,16.19,16.2,232458.0
2024-09-05 12:20:00,16.2,16.22,16.17,16.21,235727.0,16.2,16.22,16.17,16.21,235727.0
2024-09-05 12:30:00,16.21,16.22,16.17,16.21,250364.0,16.21,16.22,16.17,16.21,250364.0
2024-09-05 12:40:00,16.21,16.24,16.16,16.16,227546.0,16.21,16.24,16.16,16.16,227546.0
2024-09-05 12:50:00,16.17,16.24,16.17,16.21,389230.0,16.17,16.24,16.17,16.21,389230.0
2024-09-05 13:00:00,16.21,16.23,16.17,16.19,168090.0,16.21,16.23,16.17,16.19,168090.0
2024-09-05 13:10:00,16.19,16.22,16.19,16.21,261879.0,16.19,16.22,16.19,16.21,261879.0
2024-09-05 13:20:00,16.21,16.23,16.16,16.16,196493.0,16.21,16.23,16.16,16.16,196493.0
2024-09-05 13:30:00,16.16,16.2,16.14,16.19,290936.0,16.16,16.2,16.14,16.19,290936.0
2024-09-05 13:40:00,16.19,16.24,16.17,16.23,212929.0,16.19,16.24,16.17,16.23,212929.0
2024-09-05 13:50:00,16.23,16.26,16.2,16.26,217203.0,16.23,16.26,16.2,16.26,217203.0
2024-09-05 14:00:00,16.26,16.28,16.21,16.23,136958.0,16.26,16.28,16.21,16.23,136958.0
2024-09-05 14:10:00,16.23,16.23,16.19,16.21,115510.0,16.23,16.23,16.19,16.21,115510.0
2024-09-05 14:20:00,16.21,16.21,16.16,16.16,120890.0,16.21,16.21,16.16,16.16,120890.0
2024-09-05 14:30:00,16.16,16.21,16.16,16.16,137517.0,16.16,16.21,16.16,16.16,137517.0
2024-09-05 14:40:00,16.16,16.21,16.16,16.2,207831.0,16.16,16.21,16.16,16.2,207831.0
2024-09-05 14:50:00,16.2,16.23,16.15,16.16,257137.0,16.2,16.23,16.15,16.16,257137.0
2024-09-05 15:00:00,16.16,16.16,16.11,16.12,278834.0,16.16,16.16,16.11,16.12,278834.0
2024-09-05 15:10:00,16.11,16.13,16.07,16.08,277428.0,16.11,16.13,16.07,16.08,277428.0
2024-09-05 15:20:00,16.09,16.12,16.07,16.12,230796.0,16.09,16.12,16.07,16.12,230796.0
2024-09-05 15:30:00,16.12,16.16,16.1,16.13,332325.0,16.12,16.16,16.1,16.13,332325.0
2024-09-05 15:40:00,16.12,16.13,16.08,16.12,369110.0,16.12,16.13,16.08,16.12,369110.0
2024-09-05 15:50:00,16.12,16.15,16.09,16.15,1315084.0,16.12,16.15,16.09,16.15,1315084.0
2024-09-06 09:30:00,16.21,16.46,16.21,16.34,941966.0,16.21,16.46,16.21,16.34,941966.0
2024-09-06 09:40:00,16.35,16.46,16.33,16.37,426966.0,16.35,16.46,16.33,16.37,426966.0
2024-09-06 09:50:00,16.38,16.39,16.29,16.3,342660.0,16.38,16.39,16.29,16.3,342660.0
2024-09-06 10:00:00,16.3,16.31,16.18,16.21,655101.0,16.3,16.31,16.18,16.21,655101.0
2024-09-06 10:10:00,16.22,16.25,16.17,16.19,1406572.0,16.22,16.25,16.17,16.19,1406572.0
2024-09-06 10:20:00,16.19,16.23,16.08,16.08,536399.0,16.19,16.23,16.08,16.08,536399.0
2024-09-06 10:30:00,16.09,16.12,15.97,15.99,909876.0,16.09,16.12,15.97,15.99,909876.0
2024-09-06 10:40:00,15.99,16.0,15.89,15.97,953839.0,15.99,16.0,15.89,15.97,953839.0
2024-09-06 10:50:00,15.97,16.0,15.86,15.9,498517.0,15.97,16.0,15.86,15.9,498517.0
2024-09-06 11:00:00,15.89,16.06,15.89,15.94,580648.0,15.89,16.06,15.89,15.94,580648.0
2024-09-06 11:10:00,15.95,15.98,15.86,15.89,400117.0,15.95,15.98,15.86,15.89,400117.0
2024-09-06 11:20:00,15.89,15.9,15.82,15.85,418803.0,15.89,15.9,15.82,15.85,418803.0
2024-09-06 11:30:00,15.85,15.86,15.74,15.78,482941.0,15.85,15.86,15.74,15.78,482941.0
2024-09-06 11:40:00,15.77,15.78,15.69,15.74,485903.0,15.77,15.78,15.69,15.74,485903.0
2024-09-06 11:50:00,15.74,15.74,15.62,15.64,467869.0,15.74,15.74,15.62,15.64,467869.0
2024-09-06 12:00:00,15.64,15.66,15.61,15.62,401012.0,15.64,15.66,15.61,15.62,401012.0
2024-09-06 12:10:00,15.62,15.64,15.56,15.57,371710.0,15.62,15.64,15.56,15.57,371710.0
2024-09-06 12:20:00,15.57,15.61,15.56,15.58,290111.0,15.57,15.61,15.56,15.58,290111.0
2024-09-06 12:30:00,15.58,15.6,15.56,15.57,262856.0,15.58,15.6,15.56,15.57,262856.0
2024-09-06 12:40:00,15.57,15.59,15.52,15.53,356030.0,15.57,15.59,15.52,15.53,356030.0
2024-09-06 12:50:00,15.53,15.58,15.52,15.57,269913.0,15.53,15.58,15.52,15.57,269913.0
2024-09-06 13:00:00,15.57,15.63,15.55,15.62,236489.0,15.57,15.63,15.55,15.62,236489.0
2024-09-06 13:10:00,15.63,15.64,15.56,15.56,555517.0,15.63,15.64,15.56,15.56,555517.0
2024-09-06 13:20:00,15.57,15.64,15.56,15.58,411193.0,15.57,15.64,15.56,15.58,411193.0
2024-09-06 13:30:00,15.58,15.62,15.56,15.61,253972.0,15.58,15.62,15.56,15.61,253972.0
2024-09-06 13:40:00,15.61,15.62,15.58,15.6,198132.0,15.61,15.62,15.58,15.6,198132.0
2024-09-06 13:50:00,15.6,15.63,15.57,15.58,284977.0,15.6,15.63,15.57,15.58,284977.0
2024-09-06 14:00:00,15.58,15.59,15.55,15.58,714657.0,15.58,15.59,15.55,15.58,714657.0
2024-09-06 14:10:00,15.58,15.67,15.57,15.65,429001.0,15.58,15.67,15.57,15.65,429001.0
2024-09-06 14:20:00,15.65,15.73,15.64,15.7,651643.0,15.65,15.73,15.64,15.7,651643.0
2024-09-06 14:30:00,15.7,15.73,15.65,15.67,493405.0,15.7,15.73,15.65,15.67,493405.0
2024-09-06 14:40:00,15.67,15.69,15.66,15.68,252816.0,15.67,15.69,15.66,15.68,252816.0
2024-09-06 14:50:00,15.67,15.71,15.67,15.68,325510.0,15.67,15.71,15.67,15.68,325510.0
2024-09-06 15:00:00,15.69,15.73,15.68,15.72,366350.0,15.69,15.73,15.68,15.72,366350.0
2024-09-06 15:10:00,15.72,15.73,15.69,15.72,357956.0,15.72,15.73,15.69,15.72,357956.0
2024-09-06 15:20:00,15.72,15.73,15.69,15.72,283383.0,15.72,15.73,15.69,15.72,283383.0
2024-09-06 15:30:00,15.71,15.72,15.67,15.68,560229.0,15.71,15.72,15.67,15.68,560229.0
2024-09-06 15:40:00,15.68,15.72,15.5,15.71,1092373.0,15.68,15.72,15.5,15.71,1092373.0
2024-09-06 15:50:00,15.71,15.72,15.65,15.67,1939198.0,15.71,15.72,15.65,15.67,1939198.0
2024-09-09 09:30:00,15.88,16.06,15.85,16.03,990947.0,15.88,16.06,15.85,16.03,990947.0
2024-09-09 09:40:00,16.04,16.05,15.95,16.03,378992.0,16.04,16.05,15.95,16.03,378992.0
2024-09-09 09:50:00,16.02,16.06,15.99,16.01,342090.0,16.02,16.06,15.99,16.01,342090.0
2024-09-09 10:00:00,16.02,16.08,15.98,16.06,445527.0,16.02,16.08,15.98,16.06,445527.0
2024-09-09 10:10:00,16.06,16.19,16.05,16.18,425597.0,16.06,16.19,16.05,16.18,425597.0
2024-09-09 10:20:00,16.18,16.21,16.15,16.17,663681.0,16.18,16.21,16.15,16.17,663681.0
2024-09-09 10:30:00,16.17,16.18,16.05,16.05,434789.0,16.17,16.18,16.05,16.05,434789.0
2024-09-09 10:40:00,16.05,16.09,16.03,16.07,252166.0,16.05,16.09,16.03,16.07,252166.0
2024-09-09 10:50:00,16.08,16.12,16.01,16.01,445435.0,16.08,16.12,16.01,16.01,445435.0
2024-09-09 11:00:00,16.02,16.03,15.96,16.02,619263.0,16.02,16.03,15.96,16.02,619263.0
2024-09-09 11:10:00,16.01,16.01,15.93,15.98,316620.0,16.01,16.01,15.93,15.98,316620.0
2024-09-09 11:20:00,15.98,16.01,15.95,16.01,266102.0,15.98,16.01,15.95,16.01,266102.0
2024-09-09 11:30:00,16.0,16.04,15.98,16.02,345950.0,16.0,16.04,15.98,16.02,345950.0
2024-09-09 11:40:00,16.02,16.02,15.96,15.97,246166.0,16.02,16.02,15.96,15.97,246166.0
2024-09-09 11:50:00,15.97,16.01,15.95,15.97,262121.0,15.97,16.01,15.95,15.97,262121.0
2024-09-09 12:00:00,15.97,16.03,15.95,16.02,387132.0,15.97,16.03,15.95,16.02,387132.0
2024-09-09 12:10:00,16.02,16.07,16.01,16.07,322498.0,16.02,16.07,16.01,16.07,322498.0
2024-09-09 12:20:00,16.07,16.13,16.06,16.1,334828.0,16.07,16.13,16.06,16.1,334828.0
2024-09-09 12:30:00,16.1,16.15,16.09,16.13,224701.0,16.1,16.15,16.09,16.13,224701.0
2024-09-09 12:40:00,16.14,16.15,16.12,16.12,127901.0,16.14,16.15,16.12,16.12,127901.0
2024-09-09 12:50:00,16.13,16.16,16.12,16.16,253509.0,16.13,16.16,16.12,16.16,253509.0
2024-09-09 13:00:00,16.16,16.17,16.12,16.16,139072.0,16.16,16.17,16.12,16.16,139072.0
2024-09-09 13:10:00,16.16,16.16,16.13,16.15,185432.0,16.16,16.16,16.13,16.15,185432.0
2024-09-09 13:20:00,16.14,16.15,16.08,16.1,219634.0,16.14,16.15,16.08,16.1,219634.0
2024-09-09 13:30:00,16.09,16.11,16.06,16.11,200383.0,16.09,16.11,16.06,16.11,200383.0
2024-09-09 13:40:00,16.1,16.11,16.02,16.07,338913.0,16.1,16.11,16.02,16.07,338913.0
2024-09-09 13:50:00,16.07,16.07,16.0,16.02,157445.0,16.07,16.07,16.0,16.02,157445.0
2024-09-09 14:00:00,16.02,16.03,15.98,15.99,118963.0,16.02,16.03,15.98,15.99,118963.0
2024-09-09 14:10:00,15.99,16.02,15.97,16.01,128720.0,15.99,16.02,15.97,16.01,128720.0
2024-09-09 14:20:00,16.01,16.02,15.97,15.99,167150.0,16.01,16.02,15.97,15.99,167150.0
2024-09-09 14:30:00,15.98,15.99,15.92,15.94,137939.0,15.98,15.99,15.92,15.94,137939.0
2024-09-09 14:40:00,15.94,15.99,15.93,15.98,187981.0,15.94,15.99,15.93,15.98,187981.0
2024-09-09 14:50:00,15.99,16.0,15.97,16.0,142080.0,15.99,16.0,15.97,16.0,142080.0
2024-09-09 15:00:00,16.0,16.02,15.97,16.02,287921.0,16.0,16.02,15.97,16.02,287921.0
2024-09-09 15:10:00,16.02,16.08,16.0,16.07,338066.0,16.02,16.08,16.0,16.07,338066.0
2024-09-09 15:20:00,16.08,16.11,16.03,16.09,379395.0,16.08,16.11,16.03,16.09,379395.0
2024-09-09 15:30:00,16.09,16.11,16.07,16.09,342989.0,16.09,16.11,16.07,16.09,342989.0
2024-09-09 15:40:00,16.09,16.13,16.06,16.08,543934.0,16.09,16.13,16.06,16.08,543934.0
2024-09-09 15:50:00,16.09,16.1,16.03,16.04,1934246.0,16.09,16.1,16.03,16.04,1934246.0
2024-09-10 09:30:00,16.13,16.17,15.97,15.99,794001.0,16.13,16.17,15.97,15.99,794001.0
2024-09-10 09:40:00,15.99,15.99,15.9,15.91,276615.0,15.99,15.99,15.9,15.91,276615.0
2024-09-10 09:50:00,15.91,15.92,15.84,15.85,268742.0,15.91,15.92,15.84,15.85,268742.0
2024-09-10 10:00:00,15.84,15.87,15.72,15.72,574953.0,15.84,15.87,15.72,15.72,574953.0
2024-09-10 10:10:00,15.72,15.72,15.49,15.61,951555.0,15.72,15.72,15.49,15.61,951555.0
2024-09-10 10:20:00,15.61,15.63,15.56,15.63,536900.0,15.61,15.63,15.56,15.63,536900.0
2024-09-10 10:30:00,15.63,15.67,15.6,15.66,547234.0,15.63,15.67,15.6,15.66,547234.0
2024-09-10 10:40:00,15.66,15.74,15.63,15.73,381191.0,15.66,15.74,15.63,15.73,381191.0
2024-09-10 10:50:00,15.73,15.74,15.66,15.69,450827.0,15.73,15.74,15.66,15.69,450827.0
2024-09-10 11:00:00,15.69,15.76,15.65,15.75,311585.0,15.69,15.76,15.65,15.75,311585.0
2024-09-10 11:10:00,15.76,15.8,15.74,15.78,358192.0,15.76,15.8,15.74,15.78,358192.0
2024-09-10 11:20:00,15.78,15.8,15.74,15.77,298644.0,15.78,15.8,15.74,15.77,298644.0
2024-09-10 11:30:00,15.76,15.78,15.72,15.73,308482.0,15.76,15.78,15.72,15.73,308482.0
2024-09-10 11:40:00,15.73,15.75,15.69,15.72,425489.0,15.73,15.75,15.69,15.72,425489.0
2024-09-10 11:50:00,15.72,15.74,15.68,15.7,316172.0,15.72,15.74,15.68,15.7,316172.0
2024-09-10 12:00:00,15.69,15.71,15.66,15.67,357996.0,15.69,15.71,15.66,15.67,357996.0
2024-09-10 12:10:00,15.66,15.73,15.65,15.71,332830.0,15.66,15.73,15.65,15.71,332830.0
2024-09-10 12:20:00,15.71,15.74,15.69,15.74,177958.0,15.71,15.74,15.69,15.74,177958.0
2024-09-10 12:30:00,15.74,15.76,15.72,15.76,266319.0,15.74,15.76,15.72,15.76,266319.0
2024-09-10 12:40:00,15.76,15.78,15.74,15.76,243010.0,15.76,15.78,15.74,15.76,243010.0
2024-09-10 12:50:00,15.77,15.81,15.76,15.76,259761.0,15.77,15.81,15.76,15.76,259761.0
2024-09-10 13:00:00,15.77,15.83,15.75,15.81,150552.0,15.77,15.83,15.75,15.81,150552.0
2024-09-10 13:10:00,15.81,15.86,15.81,15.86,141279.0,15.81,15.86,15.81,15.86,141279.0
2024-09-10 13:20:00,15.86,15.89,15.83,15.88,244985.0,15.86,15.89,15.83,15.88,244985.0
2024-09-10 13:30:00,15.88,15.9,15.87,15.89,144074.0,15.88,15.9,15.87,15.89,144074.0
2024-09-10 13:40:00,15.9,15.91,15.88,15.89,178622.0,15.9,15.91,15.88,15.89,178622.0
2024-09-10 13:50:00,15.88,15.91,15.88,15.91,220329.0,15.88,15.91,15.88,15.91,220329.0
2024-09-10 14:00:00,15.91,15.92,15.89,15.91,188321.0,15.91,15.92,15.89,15.91,188321.0
2024-09-10 14:10:00,15.91,15.92,15.88,15.9,268051.0,15.91,15.92,15.88,15.9,268051.0
2024-09-10 14:20:00,15.91,16.0,15.9,15.99,353615.0,15.91,16.0,15.9,15.99,353615.0
2024-09-10 14:30:00,15.99,16.04,15.98,16.03,264094.0,15.99,16.04,15.98,16.03,264094.0
2024-09-10 14:40:00,16.02,16.05,16.01,16.04,133224.0,16.02,16.05,16.01,16.04,133224.0
2024-09-10 14:50:00,16.05,16.05,16.02,16.05,325787.0,16.05,16.05,16.02,16.05,325787.0
2024-09-10 15:00:00,16.04,16.05,16.02,16.03,275116.0,16.04,16.05,16.02,16.03,275116.0
2024-09-10 15:10:00,16.03,16.05,16.0,16.05,379939.0,16.03,16.05,16.0,16.05,379939.0
2024-09-10 15:20:00,16.05,16.07,16.04,16.05,240390.0,16.05,16.07,16.04,16.05,240390.0
2024-09-10 15:30:00,16.05,16.06,16.01,16.05,463305.0,16.05,16.06,16.01,16.05,463305.0
2024-09-10 15:40:00,16.05,16.12,16.04,16.12,587335.0,16.05,16.12,16.04,16.12,587335.0
2024-09-10 15:50:00,16.11,16.16,16.09,16.14,1655170.0,16.11,16.16,16.09,16.14,1655170.0
2024-09-11 09:30:00,16.11,16.16,15.91,15.91,750799.0,16.11,16.16,15.91,15.91,750799.0
2024-09-11 09:40:00,15.91,16.05,15.88,16.02,757728.0,15.91,16.05,15.88,16.02,757728.0
2024-09-11 09:50:00,16.03,16.11,16.0,16.05,475965.0,16.03,16.11,16.0,16.05,475965.0
2024-09-11 10:00:00,16.05,16.1,15.98,16.09,505663.0,16.05,16.1,15.98,16.09,505663.0
2024-09-11 10:10:00,16.08,16.12,16.02,16.07,369991.0,16.08,16.12,16.02,16.07,369991.0
2024-09-11 10:20:00,16.07,16.08,15.99,16.0,388205.0,16.07,16.08,15.99,16.0,388205.0
2024-09-11 10:30:00,16.0,16.0,15.88,15.96,809259.0,16.0,16.0,15.88,15.96,809259.0
2024-09-11 10:40:00,15.95,15.99,15.9,15.92,314831.0,15.95,15.99,15.9,15.92,314831.0
2024-09-11 10:50:00,15.91,15.97,15.88,15.96,287877.0,15.91,15.97,15.88,15.96,287877.0
2024-09-11 11:00:00,15.96,16.02,15.94,15.98,155771.0,15.96,16.02,15.94,15.98,155771.0
2024-09-11 11:10:00,15.99,16.09,15.97,16.05,313393.0,15.99,16.09,15.97,16.05,313393.0
2024-09-11 11:20:00,16.05,16.07,16.01,16.04,224426.0,16.05,16.07,16.01,16.04,224426.0
2024-09-11 11:30:00,16.04,16.16,16.02,16.14,342848.0,16.04,16.16,16.02,16.14,342848.0
2024-09-11 11:40:00,16.14,16.26,16.14,16.17,713305.0,16.14,16.26,16.14,16.17,713305.0
2024-09-11 11:50:00,16.16,16.17,16.03,16.09,278131.0,16.16,16.17,16.03,16.09,278131.0
2024-09-11 12:00:00,16.08,16.17,16.07,16.12,319277.0,16.08,16.17,16.07,16.12,319277.0
2024-09-11 12:10:00,16.13,16.15,16.08,16.11,232759.0,16.13,16.15,16.08,16.11,232759.0
2024-09-11 12:20:00,16.12,16.14,16.1,16.12,93739.0,16.12,16.14,16.1,16.12,93739.0
2024-09-11 12:30:00,16.13,16.14,16.08,16.12,199697.0,16.13,16.14,16.08,16.12,199697.0
2024-09-11 12:40:00,16.12,16.13,16.08,16.08,113163.0,16.12,16.13,16.08,16.08,113163.0
2024-09-11 12:50:00,16.09,16.15,16.08,16.14,235007.0,16.09,16.15,16.08,16.14,235007.0
2024-09-11 13:00:00,16.15,16.22,16.14,16.19,349515.0,16.15,16.22,16.14,16.19,349515.0
2024-09-11 13:10:00,16.2,16.31,16.19,16.3,1278338.0,16.2,16.31,16.19,16.3,1278338.0
2024-09-11 13:20:00,16.32,16.35,16.25,16.33,602457.0,16.32,16.35,16.25,16.33,602457.0
2024-09-11 13:30:00,16.34,16.39,16.32,16.35,537163.0,16.34,16.39,16.32,16.35,537163.0
2024-09-11 13:40:00,16.35,16.41,16.34,16.37,581935.0,16.35,16.41,16.34,16.37,581935.0
2024-09-11 13:50:00,16.37,16.37,16.29,16.32,355882.0,16.37,16.37,16.29,16.32,355882.0
2024-09-11 14:00:00,16.31,16.36,16.3,16.35,298427.0,16.31,16.36,16.3,16.35,298427.0
2024-09-11 14:10:00,16.35,16.36,16.32,16.35,315683.0,16.35,16.36,16.32,16.35,315683.0
2024-09-11 14:20:00,16.36,16.39,16.34,16.39,254016.0,16.36,16.39,16.34,16.39,254016.0
2024-09-11 14:30:00,16.39,16.42,16.37,16.42,339899.0,16.39,16.42,16.37,16.42,339899.0
2024-09-11 14:40:00,16.41,16.46,16.41,16.43,458879.0,16.41,16.46,16.41,16.43,458879.0
2024-09-11 14:50:00,16.43,16.43,16.36,16.41,292309.0,16.43,16.43,16.36,16.41,292309.0
2024-09-11 15:00:00,16.41,16.42,16.35,16.38,365012.0,16.41,16.42,16.35,16.38,365012.0
2024-09-11 15:10:00,16.38,16.4,16.37,16.39,208354.0,16.38,16.4,16.37,16.39,208354.0
2024-09-11 15:20:00,16.39,16.45,16.38,16.45,362279.0,16.39,16.45,16.38,16.45,362279.0
2024-09-11 15:30:00,16.45,16.49,16.42,16.46,448138.0,16.45,16.49,16.42,16.46,448138.0
2024-09-11 15:40:00,16.46,16.47,16.41,16.45,516568.0,16.46,16.47,16.41,16.45,516568.0
2024-09-11 15:50:00,16.45,16.55,16.4,16.53,2085267.0,16.45,16.55,16.4,16.53,2085267.0
2024-09-12 09:30:00,16.64,16.94,16.64,16.91,2384090.0,16.64,16.94,16.64,16.91,2384090.0
2024-09-12 09:40:00,16.91,16.97,16.7,16.71,1322792.0,16.91,16.97,16.7,16.71,1322792.0
2024-09-12 09:50:00,16.71,16.79,16.61,16.63,982153.0,16.71,16.79,16.61,16.63,982153.0
2024-09-12 10:00:00,16.65,16.72,16.62,16.69,671708.0,16.65,16.72,16.62,16.69,671708.0
2024-09-12 10:10:00,16.69,16.91,16.67,16.91,780117.0,16.69,16.91,16.67,16.91,780117.0
2024-09-12 10:20:00,16.91,16.97,16.87,16.95,673487.0,16.91,16.97,16.87,16.95,673487.0
2024-09-12 10:30:00,16.96,17.14,16.94,17.14,1464620.0,16.96,17.14,16.94,17.14,1464620.0
2024-09-12 10:40:00,17.14,17.17,17.11,17.14,864746.0,17.14,17.17,17.11,17.14,864746.0
2024-09-12 10:50:00,17.15,17.16,17.04,17.05,682223.0,17.15,17.16,17.04,17.05,682223.0
2024-09-12 11:00:00,17.05,17.13,17.02,17.07,813538.0,17.05,17.13,17.02,17.07,813538.0
2024-09-12 11:10:00,17.07,17.12,17.04,17.1,404738.0,17.07,17.12,17.04,17.1,404738.0
2024-09-12 11:20:00,17.1,17.1,17.02,17.04,351922.0,17.1,17.1,17.02,17.04,351922.0
2024-09-12 11:30:00,17.04,17.09,17.02,17.04,411328.0,17.04,17.09,17.02,17.04,411328.0
2024-09-12 11:40:00,17.04,17.07,16.96,16.96,771108.0,17.04,17.07,16.96,16.96,771108.0
2024-09-12 11:50:00,16.97,16.98,16.91,16.94,521136.0,16.97,16.98,16.91,16.94,521136.0
2024-09-12 12:00:00,16.94,16.97,16.87,16.88,387175.0,16.94,16.97,16.87,16.88,387175.0
2024-09-12 12:10:00,16.89,16.89,16.81,16.82,298569.0,16.89,16.89,16.81,16.82,298569.0
2024-09-12 12:20:00,16.82,16.84,16.75,16.76,339497.0,16.82,16.84,16.75,16.76,339497.0
2024-09-12 12:30:00,16.76,16.77,16.68,16.71,322323.0,16.76,16.77,16.68,16.71,322323.0
2024-09-12 12:40:00,16.71,16.77,16.7,16.77,433234.0,16.71,16.77,16.7,16.77,433234.0
2024-09-12 12:50:00,16.77,16.85,16.76,16.82,463367.0,16.77,16.85,16.76,16.82,463367.0
2024-09-12 13:00:00,16.83,16.83,16.77,16.79,283920.0,16.83,16.83,16.77,16.79,283920.0
2024-09-12 13:10:00,16.79,16.87,16.78,16.84,431047.0,16.79,16.87,16.78,16.84,431047.0
2024-09-12 13:20:00,16.84,16.87,16.81,16.85,183831.0,16.84,16.87,16.81,16.85,183831.0
2024-09-12 13:30:00,16.85,16.87,16.83,16.87,187697.0,16.85,16.87,16.83,16.87,187697.0
2024-09-12 13:40:00,16.86,16.9,16.83,16.9,321812.0,16.86,16.9,16.83,16.9,321812.0
2024-09-12 13:50:00,16.89,16.95,16.89,16.94,466413.0,16.89,16.95,16.89,16.94,466413.0
2024-09-12 14:00:00,16.94,17.0,16.9,16.93,445076.0,16.94,17.0,16.9,16.93,445076.0
2024-09-12 14:10:00,16.92,16.94,16.9,16.92,309494.0,16.92,16.94,16.9,16.92,309494.0
2024-09-12 14:20:00,16.91,16.95,16.91,16.93,144815.0,16.91,16.95,16.91,16.93,144815.0
2024-09-12 14:30:00,16.93,16.95,16.9,16.94,119497.0,16.93,16.95,16.9,16.94,119497.0
2024-09-12 14:40:00,16.94,16.99,16.91,16.98,326721.0,16.94,16.99,16.91,16.98,326721.0
2024-09-12 14:50:00,16.98,16.99,16.86,16.91,518373.0,16.98,16.99,16.86,16.91,518373.0
2024-09-12 15:00:00,16.9,16.93,16.88,16.93,360412.0,16.9,16.93,16.88,16.93,360412.0
2024-09-12 15:10:00,16.93,16.94,16.84,16.88,535748.0,16.93,16.94,16.84,16.88,535748.0
2024-09-12 15:20:00,16.88,16.89,16.82,16.86,321460.0,16.88,16.89,16.82,16.86,321460.0
2024-09-12 15:30:00,16.86,16.88,16.84,16.88,309250.0,16.86,16.88,16.84,16.88,309250.0
2024-09-12 15:40:00,16.88,16.92,16.87,16.89,810970.0,16.88,16.92,16.87,16.89,810970.0
2024-09-12 15:50:00,16.88,16.94,16.86,16.92,2174690.0,16.88,16.94,16.86,16.92,2174690.0
2024-09-13 09:30:00,17.01,17.14,17.0,17.1,900720.0,17.01,17.14,17.0,17.1,900720.0
2024-09-13 09:40:00,17.1,17.14,17.06,17.13,866089.0,17.1,17.14,17.06,17.13,866089.0
2024-09-13 09:50:00,17.13,17.22,17.12,17.19,809221.0,17.13,17.22,17.12,17.19,809221.0
2024-09-13 10:00:00,17.19,17.26,17.08,17.23,793959.0,17.19,17.26,17.08,17.23,793959.0
2024-09-13 10:10:00,17.23,17.34,17.22,17.32,681165.0,17.23,17.34,17.22,17.32,681165.0
2024-09-13 10:20:00,17.32,17.35,17.28,17.32,659147.0,17.32,17.35,17.28,17.32,659147.0
2024-09-13 10:30:00,17.32,17.39,17.28,17.38,733395.0,17.32,17.39,17.28,17.38,733395.0
2024-09-13 10:40:00,17.38,17.42,17.36,17.37,455082.0,17.38,17.42,17.36,17.37,455082.0
2024-09-13 10:50:00,17.37,17.46,17.35,17.42,978908.0,17.37,17.46,17.35,17.42,978908.0
2024-09-13 11:00:00,17.42,17.49,17.4,17.44,670276.0,17.42,17.49,17.4,17.44,670276.0
2024-09-13 11:10:00,17.44,17.47,17.43,17.44,339579.0,17.44,17.47,17.43,17.44,339579.0
2024-09-13 11:20:00,17.44,17.45,17.38,17.39,560623.0,17.44,17.45,17.38,17.39,560623.0
2024-09-13 11:30:00,17.39,17.46,17.36,17.46,585204.0,17.39,17.46,17.36,17.46,585204.0
2024-09-13 11:40:00,17.46,17.49,17.45,17.47,434466.0,17.46,17.49,17.45,17.47,434466.0
2024-09-13 11:50:00,17.46,17.47,17.41,17.43,307140.0,17.46,17.47,17.41,17.43,307140.0
2024-09-13 12:00:00,17.42,17.45,17.37,17.39,442505.0,17.42,17.45,17.37,17.39,442505.0
2024-09-13 12:10:00,17.39,17.39,17.31,17.34,331220.0,17.39,17.39,17.31,17.34,331220.0
2024-09-13 12:20:00,17.35,17.37,17.3,17.3,427011.0,17.35,17.37,17.3,17.3,427011.0
2024-09-13 12:30:00,17.3,17.32,17.28,17.3,351239.0,17.3,17.32,17.28,17.3,351239.0
2024-09-13 12:40:00,17.3,17.31,17.27,17.29,244621.0,17.3,17.31,17.27,17.29,244621.0
2024-09-13 12:50:00,17.28,17.36,17.28,17.32,368393.0,17.28,17.36,17.28,17.32,368393.0
2024-09-13 13:00:00,17.32,17.37,17.32,17.35,244343.0,17.32,17.37,17.32,17.35,244343.0
2024-09-13 13:10:00,17.35,17.39,17.33,17.39,164008.0,17.35,17.39,17.33,17.39,164008.0
2024-09-13 13:20:00,17.39,17.42,17.34,17.41,356530.0,17.39,17.42,17.34,17.41,356530.0
2024-09-13 13:30:00,17.41,17.42,17.4,17.41,126222.0,17.41,17.42,17.4,17.41,126222.0
2024-09-13 13:40:00,17.41,17.41,17.37,17.41,198323.0,17.41,17.41,17.37,17.41,198323.0
2024-09-13 13:50:00,17.41,17.41,17.35,17.35,225526.0,17.41,17.41,17.35,17.35,225526.0
2024-09-13 14:00:00,17.36,17.38,17.3,17.37,333471.0,17.36,17.38,17.3,17.37,333471.0
2024-09-13 14:10:00,17.37,17.37,17.32,17.35,230426.0,17.37,17.37,17.32,17.35,230426.0
2024-09-13 14:20:00,17.36,17.36,17.31,17.31,214304.0,17.36,17.36,17.31,17.31,214304.0
2024-09-13 14:30:00,17.32,17.34,17.29,17.34,295831.0,17.32,17.34,17.29,17.34,295831.0
2024-09-13 14:40:00,17.33,17.35,17.29,17.29,320143.0,17.33,17.35,17.29,17.29,320143.0
2024-09-13 14:50:00,17.29,17.29,17.26,17.29,228558.0,17.29,17.29,17.26,17.29,228558.0
2024-09-13 15:00:00,17.28,17.29,17.24,17.25,369677.0,17.28,17.29,17.24,17.25,369677.0
2024-09-13 15:10:00,17.26,17.29,17.23,17.28,510400.0,17.26,17.29,17.23,17.28,510400.0
2024-09-13 15:20:00,17.28,17.3,17.25,17.3,370442.0,17.28,17.3,17.25,17.3,370442.0
2024-09-13 15:30:00,17.3,17.32,17.26,17.29,494011.0,17.3,17.32,17.26,17.29,494011.0
2024-09-13 15:40:00,17.3,17.32,17.27,17.3,733734.0,17.3,17.32,17.27,17.3,733734.0
2024-09-13 15:50:00,17.3,17.31,17.24,17.25,1763526.0,17.3,17.31,17.24,17.25,1763526.0
2024-09-16 09:30:00,17.37,17.72,17.27,17.61,2123872.0,17.37,17.72,17.27,17.61,2123872.0
2024-09-16 09:40:00,17.6,17.61,17.36,17.41,963800.0,17.6,17.61,17.36,17.41,963800.0
2024-09-16 09:50:00,17.41,17.56,17.4,17.54,707248.0,17.41,17.56,17.4,17.54,707248.0
2024-09-16 10:00:00,17.54,17.63,17.5,17.56,796014.0,17.54,17.63,17.5,17.56,796014.0
2024-09-16 10:10:00,17.56,17.62,17.51,17.58,762494.0,17.56,17.62,17.51,17.58,762494.0
2024-09-16 10:20:00,17.59,17.68,17.58,17.61,1021307.0,17.59,17.68,17.58,17.61,1021307.0
2024-09-16 10:30:00,17.61,17.67,17.55,17.65,808592.0,17.61,17.67,17.55,17.65,808592.0
2024-09-16 10:40:00,17.66,17.67,17.59,17.62,409771.0,17.66,17.67,17.59,17.62,409771.0
2024-09-16 10:50:00,17.62,17.72,17.61,17.69,617158.0,17.62,17.72,17.61,17.69,617158.0
2024-09-16 11:00:00,17.7,17.76,17.67,17.76,699997.0,17.7,17.76,17.67,17.76,699997.0
2024-09-16 11:10:00,17.76,17.79,17.72,17.78,640542.0,17.76,17.79,17.72,17.78,640542.0
2024-09-16 11:20:00,17.78,17.83,17.73,17.73,632020.0,17.78,17.83,17.73,17.73,632020.0
2024-09-16 11:30:00,17.73,17.79,17.72,17.78,462801.0,17.73,17.79,17.72,17.78,462801.0
2024-09-16 11:40:00,17.78,17.81,17.77,17.79,472228.0,17.78,17.81,17.77,17.79,472228.0
2024-09-16 11:50:00,17.79,17.82,17.77,17.8,319914.0,17.79,17.82,17.77,17.8,319914.0
2024-09-16 12:00:00,17.8,17.81,17.72,17.75,515269.0,17.8,17.81,17.72,17.75,515269.0
2024-09-16 12:10:00,17.75,17.76,17.7,17.75,322299.0,17.75,17.76,17.7,17.75,322299.0
2024-09-16 12:20:00,17.76,17.78,17.72,17.77,348307.0,17.76,17.78,17.72,17.77,348307.0
2024-09-16 12:30:00,17.78,17.84,17.77,17.8,363360.0,17.78,17.84,17.77,17.8,363360.0
2024-09-16 12:40:00,17.8,17.87,17.79,17.87,428862.0,17.8,17.87,17.79,17.87,428862.0
2024-09-16 12:50:00,17.87,17.94,17.85,17.89,699827.0,17.87,17.94,17.85,17.89,699827.0
2024-09-16 13:00:00,17.88,17.89,17.85,17.88,349849.0,17.88,17.89,17.85,17.88,349849.0
2024-09-16 13:10:00,17.87,17.88,17.84,17.85,510671.0,17.87,17.88,17.84,17.85,510671.0
2024-09-16 13:20:00,17.86,17.86,17.78,17.82,542983.0,17.86,17.86,17.78,17.82,542983.0
2024-09-16 13:30:00,17.82,17.84,17.79,17.82,228542.0,17.82,17.84,17.79,17.82,228542.0
2024-09-16 13:40:00,17.82,17.84,17.79,17.83,246813.0,17.82,17.84,17.79,17.83,246813.0
2024-09-16 13:50:00,17.82,17.85,17.82,17.85,241020.0,17.82,17.85,17.82,17.85,241020.0
2024-09-16 14:00:00,17.85,17.86,17.81,17.86,260440.0,17.85,17.86,17.81,17.86,260440.0
2024-09-16 14:10:00,17.86,17.87,17.83,17.85,267019.0,17.86,17.87,17.83,17.85,267019.0
2024-09-16 14:20:00,17.84,17.86,17.82,17.85,365304.0,17.84,17.86,17.82,17.85,365304.0
2024-09-16 14:30:00,17.85,17.85,17.81,17.82,185456.0,17.85,17.85,17.81,17.82,185456.0
2024-09-16 14:40:00,17.82,17.87,17.81,17.87,294059.0,17.82,17.87,17.81,17.87,294059.0
2024-09-16 14:50:00,17.87,17.88,17.84,17.86,323357.0,17.87,17.88,17.84,17.86,323357.0
2024-09-16 15:00:00,17.86,17.86,17.79,17.8,390390.0,17.86,17.86,17.79,17.8,390390.0
2024-09-16 15:10:00,17.8,17.82,17.77,17.81,353386.0,17.8,17.82,17.77,17.81,353386.0
2024-09-16 15:20:00,17.81,17.83,17.78,17.8,468068.0,17.81,17.83,17.78,17.8,468068.0
2024-09-16 15:30:00,17.8,17.8,17.74,17.79,745402.0,17.8,17.8,17.74,17.79,745402.0
2024-09-16 15:40:00,17.78,17.82,17.75,17.82,658149.0,17.78,17.82,17.75,17.82,658149.0
2024-09-16 15:50:00,17.82,17.84,17.76,17.83,2291258.0,17.82,17.84,17.76,17.83,2291258.0
2024-09-17 09:30:00,18.04,18.09,17.87,17.94,1580977.0,18.04,18.09,17.87,17.94,1580977.0
2024-09-17 09:40:00,17.94,18.08,17.92,18.05,816815.0,17.94,18.08,17.92,18.05,816815.0
2024-09-17 09:50:00,18.06,18.1,18.0,18.01,1036718.0,18.06,18.1,18.0,18.01,1036718.0
2024-09-17 10:00:00,18.02,18.08,17.98,18.05,795399.0,18.02,18.08,17.98,18.05,795399.0
2024-09-17 10:10:00,18.05,18.07,18.0,18.03,410783.0,18.05,18.07,18.0,18.03,410783.0
2024-09-17 10:20:00,18.03,18.1,18.02,18.09,363704.0,18.03,18.1,18.02,18.09,363704.0
2024-09-17 10:30:00,18.09,18.09,18.02,18.04,327970.0,18.09,18.09,18.02,18.04,327970.0
2024-09-17 10:40:00,18.04,18.08,17.99,18.07,621007.0,18.04,18.08,17.99,18.07,621007.0
2024-09-17 10:50:00,18.07,18.09,18.04,18.07,311762.0,18.07,18.09,18.04,18.07,311762.0
2024-09-17 11:00:00,18.07,18.18,18.07,18.14,550836.0,18.07,18.18,18.07,18.14,550836.0
2024-09-17 11:10:00,18.13,18.18,18.13,18.15,380424.0,18.13,18.18,18.13,18.15,380424.0
2024-09-17 11:20:00,18.15,18.17,18.07,18.09,292767.0,18.15,18.17,18.07,18.09,292767.0
2024-09-17 11:30:00,18.08,18.08,18.04,18.06,249098.0,18.08,18.08,18.04,18.06,249098.0
2024-09-17 11:40:00,18.07,18.07,18.0,18.01,293463.0,18.07,18.07,18.0,18.01,293463.0
2024-09-17 11:50:00,18.02,18.05,17.99,18.0,309790.0,18.02,18.05,17.99,18.0,309790.0
2024-09-17 12:00:00,18.0,18.07,17.99,18.04,174224.0,18.0,18.07,17.99,18.04,174224.0
2024-09-17 12:10:00,18.04,18.08,18.02,18.05,222501.0,18.04,18.08,18.02,18.05,222501.0
2024-09-17 12:20:00,18.04,18.14,18.03,18.13,463657.0,18.04,18.14,18.03,18.13,463657.0
2024-09-17 12:30:00,18.14,18.17,18.12,18.16,277550.0,18.14,18.17,18.12,18.16,277550.0
2024-09-17 12:40:00,18.16,18.17,18.0,18.02,401721.0,18.16,18.17,18.0,18.02,401721.0
2024-09-17 12:50:00,18.02,18.12,17.99,18.04,241339.0,18.02,18.12,17.99,18.04,241339.0
2024-09-17 13:00:00,18.04,18.06,17.98,17.99,370742.0,18.04,18.06,17.98,17.99,370742.0
2024-09-17 13:10:00,18.0,18.04,17.97,18.04,278957.0,18.0,18.04,17.97,18.04,278957.0
2024-09-17 13:20:00,18.04,18.1,18.03,18.04,355987.0,18.04,18.1,18.03,18.04,355987.0
2024-09-17 13:30:00,18.05,18.07,17.98,17.99,281801.0,18.05,18.07,17.98,17.99,281801.0
2024-09-17 13:40:00,17.98,17.99,17.91,17.95,418645.0,17.98,17.99,17.91,17.95,418645.0
2024-09-17 13:50:00,17.95,17.97,17.89,17.93,918172.0,17.95,17.97,17.89,17.93,918172.0
2024-09-17 14:00:00,17.93,18.02,17.91,18.01,367957.0,17.93,18.02,17.91,18.01,367957.0
2024-09-17 14:10:00,18.01,18.05,17.95,17.96,396274.0,18.01,18.05,17.95,17.96,396274.0
2024-09-17 14:20:00,17.96,18.02,17.95,18.01,367147.0,17.96,18.02,17.95,18.01,367147.0
2024-09-17 14:30:00,18.01,18.09,17.98,18.09,504424.0,18.01,18.09,17.98,18.09,504424.0
2024-09-17 14:40:00,18.09,18.09,17.99,18.01,337647.0,18.09,18.09,17.99,18.01,337647.0
2024-09-17 14:50:00,18.02,18.05,18.0,18.03,228689.0,18.02,18.05,18.0,18.03,228689.0
2024-09-17 15:00:00,18.03,18.04,17.99,18.01,309501.0,18.03,18.04,17.99,18.01,309501.0
2024-09-17 15:10:00,18.0,18.03,17.97,17.97,302618.0,18.0,18.03,17.97,17.97,302618.0
2024-09-17 15:20:00,17.97,17.98,17.93,17.93,280995.0,17.97,17.98,17.93,17.93,280995.0
2024-09-17 15:30:00,17.94,17.95,17.91,17.91,642497.0,17.94,17.95,17.91,17.91,642497.0
2024-09-17 15:40:00,17.92,17.98,17.89,17.94,713956.0,17.92,17.98,17.89,17.94,713956.0
2024-09-17 15:50:00,17.94,18.04,17.93,18.04,1692144.0,17.94,18.04,17.93,18.04,1692144.0
2024-09-18 09:30:00,18.13,18.44,18.12,18.39,1936004.0,18.13,18.44,18.12,18.39,1936004.0
2024-09-18 09:40:00,18.39,18.55,18.37,18.47,1483149.0,18.39,18.55,18.37,18.47,1483149.0
2024-09-18 09:50:00,18.48,18.59,18.38,18.39,1516194.0,18.48,18.59,18.38,18.39,1516194.0
2024-09-18 10:00:00,18.39,18.4,18.25,18.32,899370.0,18.39,18.4,18.25,18.32,899370.0
2024-09-18 10:10:00,18.32,18.44,18.31,18.37,897617.0,18.32,18.44,18.31,18.37,897617.0
2024-09-18 10:20:00,18.37,18.38,18.32,18.34,492454.0,18.37,18.38,18.32,18.34,492454.0
2024-09-18 10:30:00,18.34,18.34,18.22,18.23,621756.0,18.34,18.34,18.22,18.23,621756.0
2024-09-18 10:40:00,18.22,18.32,18.22,18.32,443672.0,18.22,18.32,18.22,18.32,443672.0
2024-09-18 10:50:00,18.32,18.35,18.28,18.34,402017.0,18.32,18.35,18.28,18.34,402017.0
2024-09-18 11:00:00,18.34,18.39,18.32,18.39,375705.0,18.34,18.39,18.32,18.39,375705.0
2024-09-18 11:10:00,18.38,18.4,18.35,18.36,276444.0,18.38,18.4,18.35,18.36,276444.0
2024-09-18 11:20:00,18.37,18.38,18.31,18.35,426630.0,18.37,18.38,18.31,18.35,426630.0
2024-09-18 11:30:00,18.35,18.39,18.32,18.34,273227.0,18.35,18.39,18.32,18.34,273227.0
2024-09-18 11:40:00,18.35,18.38,18.32,18.33,296221.0,18.35,18.38,18.32,18.33,296221.0
2024-09-18 11:50:00,18.34,18.39,18.31,18.33,404149.0,18.34,18.39,18.31,18.33,404149.0
2024-09-18 12:00:00,18.33,18.39,18.3,18.38,305250.0,18.33,18.39,18.3,18.38,305250.0
2024-09-18 12:10:00,18.38,18.39,18.35,18.37,238476.0,18.38,18.39,18.35,18.37,238476.0
2024-09-18 12:20:00,18.37,18.37,18.32,18.33,196712.0,18.37,18.37,18.32,18.33,196712.0
2024-09-18 12:30:00,18.34,18.34,18.28,18.29,244738.0,18.34,18.34,18.28,18.29,244738.0
2024-09-18 12:40:00,18.3,18.3,18.22,18.27,440518.0,18.3,18.3,18.22,18.27,440518.0
2024-09-18 12:50:00,18.27,18.3,18.25,18.26,205980.0,18.27,18.3,18.25,18.26,205980.0
2024-09-18 13:00:00,18.26,18.27,18.2,18.21,218637.0,18.26,18.27,18.2,18.21,218637.0
2024-09-18 13:10:00,18.22,18.25,18.19,18.23,376139.0,18.22,18.25,18.19,18.23,376139.0
2024-09-18 13:20:00,18.23,18.23,18.19,18.21,207335.0,18.23,18.23,18.19,18.21,207335.0
2024-09-18 13:30:00,18.21,18.24,18.18,18.2,251814.0,18.21,18.24,18.18,18.2,251814.0
2024-09-18 13:40:00,18.2,18.27,18.19,18.22,226789.0,18.2,18.27,18.19,18.22,226789.0
2024-09-18 13:50:00,18.23,18.25,18.2,18.25,243630.0,18.23,18.25,18.2,18.25,243630.0
2024-09-18 14:00:00,18.24,18.57,18.18,18.36,1698333.0,18.24,18.57,18.18,18.36,1698333.0
2024-09-18 14:10:00,18.35,18.46,18.2,18.44,918140.0,18.35,18.46,18.2,18.44,918140.0
2024-09-18 14:20:00,18.44,18.61,18.38,18.6,833051.0,18.44,18.61,18.38,18.6,833051.0
2024-09-18 14:30:00,18.61,18.74,18.55,18.7,1275078.0,18.61,18.74,18.55,18.7,1275078.0
2024-09-18 14:40:00,18.7,18.7,18.39,18.52,889373.0,18.7,18.7,18.39,18.52,889373.0
2024-09-18 14:50:00,18.51,18.58,18.37,18.38,470329.0,18.51,18.58,18.37,18.38,470329.0
2024-09-18 15:00:00,18.38,18.4,18.21,18.27,601880.0,18.38,18.4,18.21,18.27,601880.0
2024-09-18 15:10:00,18.26,18.47,18.23,18.44,493443.0,18.26,18.47,18.23,18.44,493443.0
2024-09-18 15:20:00,18.43,18.49,18.26,18.45,555958.0,18.43,18.49,18.26,18.45,555958.0
2024-09-18 15:30:00,18.45,18.51,18.34,18.39,760440.0,18.45,18.51,18.34,18.39,760440.0
2024-09-18 15:40:00,18.4,18.4,18.3,18.32,575769.0,18.4,18.4,18.3,18.32,575769.0
2024-09-18 15:50:00,18.31,18.39,18.3,18.36,1704642.0,18.31,18.39,18.3,18.36,1704642.0
2024-09-19 09:30:00,18.92,18.99,18.71,18.9,1915645.0,18.92,18.99,18.71,18.9,1915645.0
2024-09-19 09:40:00,18.89,18.9,18.65,18.75,719791.0,18.89,18.9,18.65,18.75,719791.0
2024-09-19 09:50:00,18.74,18.85,18.68,18.8,1041619.0,18.74,18.85,18.68,18.8,1041619.0
2024-09-19 10:00:00,18.8,18.89,18.73,18.85,658318.0,18.8,18.89,18.73,18.85,658318.0
2024-09-19 10:10:00,18.86,18.91,18.84,18.88,657222.0,18.86,18.91,18.84,18.88,657222.0
2024-09-19 10:20:00,18.87,18.89,18.8,18.89,734871.0,18.87,18.89,18.8,18.89,734871.0
2024-09-19 10:30:00,18.88,18.9,18.84,18.89,486306.0,18.88,18.9,18.84,18.89,486306.0
2024-09-19 10:40:00,18.89,18.89,18.75,18.8,562466.0,18.89,18.89,18.75,18.8,562466.0
2024-09-19 10:50:00,18.79,18.82,18.75,18.78,440346.0,18.79,18.82,18.75,18.78,440346.0
2024-09-19 11:00:00,18.78,18.82,18.73,18.75,386978.0,18.78,18.82,18.73,18.75,386978.0
2024-09-19 11:10:00,18.75,18.78,18.71,18.74,373345.0,18.75,18.78,18.71,18.74,373345.0
2024-09-19 11:20:00,18.74,18.76,18.7,18.74,330416.0,18.74,18.76,18.7,18.74,330416.0
2024-09-19 11:30:00,18.74,18.76,18.71,18.75,241419.0,18.74,18.76,18.71,18.75,241419.0
2024-09-19 11:40:00,18.74,18.78,18.72,18.77,302775.0,18.74,18.78,18.72,18.77,302775.0
2024-09-19 11:50:00,18.77,18.78,18.74,18.76,305641.0,18.77,18.78,18.74,18.76,305641.0
2024-09-19 12:00:00,18.75,18.82,18.73,18.8,292870.0,18.75,18.82,18.73,18.8,292870.0
2024-09-19 12:10:00,18.79,18.79,18.74,18.77,246491.0,18.79,18.79,18.74,18.77,246491.0
2024-09-19 12:20:00,18.78,18.8,18.75,18.8,159389.0,18.78,18.8,18.75,18.8,159389.0
2024-09-19 12:30:00,18.8,18.83,18.76,18.83,589270.0,18.8,18.83,18.76,18.83,589270.0
2024-09-19 12:40:00,18.83,18.86,18.82,18.82,376996.0,18.83,18.86,18.82,18.82,376996.0
2024-09-19 12:50:00,18.82,18.86,18.8,18.85,514609.0,18.82,18.86,18.8,18.85,514609.0
2024-09-19 13:00:00,18.85,18.87,18.82,18.84,239995.0,18.85,18.87,18.82,18.84,239995.0
2024-09-19 13:10:00,18.84,18.85,18.81,18.84,386940.0,18.84,18.85,18.81,18.84,386940.0
2024-09-19 13:20:00,18.84,18.85,18.8,18.8,303807.0,18.84,18.85,18.8,18.8,303807.0
2024-09-19 13:30:00,18.81,18.86,18.8,18.85,271313.0,18.81,18.86,18.8,18.85,271313.0
2024-09-19 13:40:00,18.85,18.86,18.83,18.83,236762.0,18.85,18.86,18.83,18.83,236762.0
2024-09-19 13:50:00,18.84,18.85,18.82,18.82,231912.0,18.84,18.85,18.82,18.82,231912.0
2024-09-19 14:00:00,18.82,18.84,18.81,18.82,190450.0,18.82,18.84,18.81,18.82,190450.0
2024-09-19 14:10:00,18.82,18.84,18.76,18.77,341421.0,18.82,18.84,18.76,18.77,341421.0
2024-09-19 14:20:00,18.77,18.83,18.76,18.82,265033.0,18.77,18.83,18.76,18.82,265033.0
2024-09-19 14:30:00,18.82,18.83,18.76,18.78,319255.0,18.82,18.83,18.76,18.78,319255.0
2024-09-19 14:40:00,18.78,18.79,18.7,18.71,369623.0,18.78,18.79,18.7,18.71,369623.0
2024-09-19 14:50:00,18.71,18.71,18.66,18.68,354178.0,18.71,18.71,18.66,18.68,354178.0
2024-09-19 15:00:00,18.67,18.71,18.64,18.71,533843.0,18.67,18.71,18.64,18.71,533843.0
2024-09-19 15:10:00,18.71,18.72,18.65,18.67,387410.0,18.71,18.72,18.65,18.67,387410.0
2024-09-19 15:20:00,18.67,18.68,18.63,18.67,519017.0,18.67,18.68,18.63,18.67,519017.0
2024-09-19 15:30:00,18.66,18.69,18.62,18.65,646704.0,18.66,18.69,18.62,18.65,646704.0
2024-09-19 15:40:00,18.64,18.71,18.64,18.71,700247.0,18.64,18.71,18.64,18.71,700247.0
2024-09-19 15:50:00,18.71,18.77,18.64,18.77,2452416.0,18.71,18.77,18.64,18.77,2452416.0
2024-09-20 09:30:00,18.7,18.82,18.55,18.68,2450308.0,18.7,18.82,18.55,18.68,2450308.0
2024-09-20 09:40:00,18.68,18.78,18.66,18.73,596508.0,18.68,18.78,18.66,18.73,596508.0
2024-09-20 09:50:00,18.73,18.9,18.71,18.89,799142.0,18.73,18.9,18.71,18.89,799142.0
2024-09-20 10:00:00,18.89,18.9,18.8,18.82,581237.0,18.89,18.9,18.8,18.82,581237.0
2024-09-20 10:10:00,18.82,18.86,18.77,18.84,753237.0,18.82,18.86,18.77,18.84,753237.0
2024-09-20 10:20:00,18.84,18.89,18.79,18.89,425874.0,18.84,18.89,18.79,18.89,425874.0
2024-09-20 10:30:00,18.89,18.92,18.85,18.86,516216.0,18.89,18.92,18.85,18.86,516216.0
2024-09-20 10:40:00,18.86,18.87,18.81,18.82,232556.0,18.86,18.87,18.81,18.82,232556.0
2024-09-20 10:50:00,18.83,18.89,18.82,18.84,300282.0,18.83,18.89,18.82,18.84,300282.0
2024-09-20 11:00:00,18.84,18.86,18.76,18.79,403880.0,18.84,18.86,18.76,18.79,403880.0
2024-09-20 11:10:00,18.79,18.79,18.71,18.75,413550.0,18.79,18.79,18.71,18.75,413550.0
2024-09-20 11:20:00,18.76,18.81,18.74,18.8,325278.0,18.76,18.81,18.74,18.8,325278.0
2024-09-20 11:30:00,18.8,18.9,18.8,18.89,741657.0,18.8,18.9,18.8,18.89,741657.0
2024-09-20 11:40:00,18.89,18.93,18.86,18.89,577204.0,18.89,18.93,18.86,18.89,577204.0
2024-09-20 11:50:00,18.89,18.96,18.89,18.93,483415.0,18.89,18.96,18.89,18.93,483415.0
2024-09-20 12:00:00,18.92,18.98,18.92,18.96,387586.0,18.92,18.98,18.92,18.96,387586.0
2024-09-20 12:10:00,18.96,18.99,18.96,18.98,538292.0,18.96,18.99,18.96,18.98,538292.0
2024-09-20 12:20:00,18.98,19.09,18.98,19.02,1705649.0,18.98,19.09,18.98,19.02,1705649.0
2024-09-20 12:30:00,19.02,19.05,18.97,18.98,410305.0,19.02,19.05,18.97,18.98,410305.0
2024-09-20 12:40:00,18.98,19.01,18.96,18.96,1005834.0,18.98,19.01,18.96,18.96,1005834.0
2024-09-20 12:50:00,18.96,18.99,18.9,18.93,372863.0,18.96,18.99,18.9,18.93,372863.0
2024-09-20 13:00:00,18.93,18.94,18.84,18.84,280933.0,18.93,18.94,18.84,18.84,280933.0
2024-09-20 13:10:00,18.84,18.89,18.83,18.88,524692.0,18.84,18.89,18.83,18.88,524692.0
2024-09-20 13:20:00,18.88,18.92,18.85,18.86,281129.0,18.88,18.92,18.85,18.86,281129.0
2024-09-20 13:30:00,18.86,18.86,18.82,18.82,284847.0,18.86,18.86,18.82,18.82,284847.0
2024-09-20 13:40:00,18.82,18.85,18.8,18.82,400321.0,18.82,18.85,18.8,18.82,400321.0
2024-09-20 13:50:00,18.82,18.86,18.81,18.86,298209.0,18.82,18.86,18.81,18.86,298209.0
2024-09-20 14:00:00,18.86,18.86,18.77,18.82,380823.0,18.86,18.86,18.77,18.82,380823.0
2024-09-20 14:10:00,18.82,18.91,18.77,18.91,730327.0,18.82,18.91,18.77,18.91,730327.0
2024-09-20 14:20:00,18.9,18.91,18.87,18.88,245118.0,18.9,18.91,18.87,18.88,245118.0
2024-09-20 14:30:00,18.87,18.94,18.86,18.93,313226.0,18.87,18.94,18.86,18.93,313226.0
2024-09-20 14:40:00,18.93,18.94,18.9,18.93,289040.0,18.93,18.94,18.9,18.93,289040.0
2024-09-20 14:50:00,18.92,18.94,18.89,18.9,638047.0,18.92,18.94,18.89,18.9,638047.0
2024-09-20 15:00:00,18.9,18.94,18.88,18.91,391107.0,18.9,18.94,18.88,18.91,391107.0
2024-09-20 15:10:00,18.91,18.98,18.9,18.96,427286.0,18.91,18.98,18.9,18.96,427286.0
2024-09-20 15:20:00,18.96,18.99,18.95,18.96,635681.0,18.96,18.99,18.95,18.96,635681.0
2024-09-20 15:30:00,18.96,19.05,18.94,19.02,1032413.0,18.96,19.05,18.94,19.02,1032413.0
2024-09-20 15:40:00,19.02,19.04,18.96,18.96,757354.0,19.02,19.04,18.96,18.96,757354.0
2024-09-20 15:50:00,18.96,19.01,18.94,19.0,2777447.0,18.96,19.01,18.94,19.0,2777447.0
2024-09-23 09:30:00,19.0,19.02,18.83,18.96,1781437.0,19.0,19.02,18.83,18.96,1781437.0
2024-09-23 09:40:00,18.96,18.97,18.72,18.78,1224168.0,18.96,18.97,18.72,18.78,1224168.0
2024-09-23 09:50:00,18.78,18.87,18.76,18.85,777960.0,18.78,18.87,18.76,18.85,777960.0
2024-09-23 10:00:00,18.85,18.88,18.77,18.86,1152076.0,18.85,18.88,18.77,18.86,1152076.0
2024-09-23 10:10:00,18.85,18.94,18.84,18.93,592278.0,18.85,18.94,18.84,18.93,592278.0
2024-09-23 10:20:00,18.93,18.96,18.9,18.94,444745.0,18.93,18.96,18.9,18.94,444745.0
2024-09-23 10:30:00,18.94,18.99,18.9,18.96,446256.0,18.94,18.99,18.9,18.96,446256.0
2024-09-23 10:40:00,18.96,19.01,18.95,18.96,466457.0,18.96,19.01,18.95,18.96,466457.0
2024-09-23 10:50:00,18.96,18.98,18.88,18.88,340736.0,18.96,18.98,18.88,18.88,340736.0
2024-09-23 11:00:00,18.88,18.88,18.81,18.87,447115.0,18.88,18.88,18.81,18.87,447115.0
2024-09-23 11:10:00,18.87,18.88,18.81,18.84,290362.0,18.87,18.88,18.81,18.84,290362.0
2024-09-23 11:20:00,18.84,18.87,18.82,18.87,258274.0,18.84,18.87,18.82,18.87,258274.0
2024-09-23 11:30:00,18.87,18.87,18.82,18.83,236999.0,18.87,18.87,18.82,18.83,236999.0
2024-09-23 11:40:00,18.83,18.89,18.82,18.88,295673.0,18.83,18.89,18.82,18.88,295673.0
2024-09-23 11:50:00,18.88,18.9,18.86,18.89,268940.0,18.88,18.9,18.86,18.89,268940.0
2024-09-23 12:00:00,18.89,18.9,18.87,18.89,198691.0,18.89,18.9,18.87,18.89,198691.0
2024-09-23 12:10:00,18.89,18.89,18.75,18.79,633805.0,18.89,18.89,18.75,18.79,633805.0
2024-09-23 12:20:00,18.79,18.81,18.74,18.76,506563.0,18.79,18.81,18.74,18.76,506563.0
2024-09-23 12:30:00,18.76,18.79,18.71,18.78,467746.0,18.76,18.79,18.71,18.78,467746.0
2024-09-23 12:40:00,18.77,18.83,18.76,18.8,292312.0,18.77,18.83,18.76,18.8,292312.0
2024-09-23 12:50:00,18.8,18.85,18.8,18.85,276165.0,18.8,18.85,18.8,18.85,276165.0
2024-09-23 13:00:00,18.85,18.86,18.82,18.86,225925.0,18.85,18.86,18.82,18.86,225925.0
2024-09-23 13:10:00,18.86,18.9,18.85,18.89,317613.0,18.86,18.9,18.85,18.89,317613.0
2024-09-23 13:20:00,18.89,18.94,18.89,18.92,277566.0,18.89,18.94,18.89,18.92,277566.0
2024-09-23 13:30:00,18.93,18.95,18.89,18.92,287800.0,18.93,18.95,18.89,18.92,287800.0
2024-09-23 13:40:00,18.91,18.93,18.89,18.91,190836.0,18.91,18.93,18.89,18.91,190836.0
2024-09-23 13:50:00,18.91,18.94,18.9,18.93,213562.0,18.91,18.94,18.9,18.93,213562.0
2024-09-23 14:00:00,18.93,18.93,18.9,18.91,220919.0,18.93,18.93,18.9,18.91,220919.0
2024-09-23 14:10:00,18.91,18.93,18.89,18.91,240150.0,18.91,18.93,18.89,18.91,240150.0
2024-09-23 14:20:00,18.91,18.92,18.88,18.89,260238.0,18.91,18.92,18.88,18.89,260238.0
2024-09-23 14:30:00,18.89,18.91,18.87,18.89,205214.0,18.89,18.91,18.87,18.89,205214.0
2024-09-23 14:40:00,18.89,18.9,18.88,18.89,212526.0,18.89,18.9,18.88,18.89,212526.0
2024-09-23 14:50:00,18.89,18.9,18.86,18.88,238222.0,18.89,18.9,18.86,18.88,238222.0
2024-09-23 15:00:00,18.88,18.88,18.86,18.87,242233.0,18.88,18.88,18.86,18.87,242233.0
2024-09-23 15:10:00,18.87,18.9,18.85,18.89,222874.0,18.87,18.9,18.85,18.89,222874.0
2024-09-23 15:20:00,18.9,18.95,18.89,18.95,307532.0,18.9,18.95,18.89,18.95,307532.0
2024-09-23 15:30:00,18.95,18.97,18.92,18.95,610140.0,18.95,18.97,18.92,18.95,610140.0
2024-09-23 15:40:00,18.94,18.95,18.91,18.91,627109.0,18.94,18.95,18.91,18.91,627109.0
2024-09-23 15:50:00,18.92,19.0,18.9,18.97,2330324.0,18.92,19.0,18.9,18.97,2330324.0
2024-09-24 09:30:00,19.0,19.01,18.72,18.77,1986091.0,19.0,19.01,18.72,18.77,1986091.0
2024-09-24 09:40:00,18.77,18.79,18.67,18.71,1490998.0,18.77,18.79,18.67,18.71,1490998.0
2024-09-24 09:50:00,18.72,18.72,18.56,18.57,1517750.0,18.72,18.72,18.56,18.57,1517750.0
2024-09-24 10:00:00,18.57,18.58,18.41,18.49,1972338.0,18.57,18.58,18.41,18.49,1972338.0
2024-09-24 10:10:00,18.5,18.53,18.47,18.48,694865.0,18.5,18.53,18.47,18.48,694865.0
2024-09-24 10:20:00,18.48,18.51,18.44,18.5,654283.0,18.48,18.51,18.44,18.5,654283.0
2024-09-24 10:30:00,18.5,18.55,18.43,18.44,1081577.0,18.5,18.55,18.43,18.44,1081577.0
2024-09-24 10:40:00,18.45,18.45,18.37,18.45,1402497.0,18.45,18.45,18.37,18.45,1402497.0
2024-09-24 10:50:00,18.45,18.53,18.43,18.52,526358.0,18.45,18.53,18.43,18.52,526358.0
2024-09-24 11:00:00,18.52,18.52,18.42,18.46,540668.0,18.52,18.52,18.42,18.46,540668.0
2024-09-24 11:10:00,18.45,18.55,18.44,18.54,621528.0,18.45,18.55,18.44,18.54,621528.0
2024-09-24 11:20:00,18.54,18.62,18.53,18.57,490829.0,18.54,18.62,18.53,18.57,490829.0
2024-09-24 11:30:00,18.57,18.58,18.52,18.57,468804.0,18.57,18.58,18.52,18.57,468804.0
2024-09-24 11:40:00,18.57,18.57,18.46,18.46,635130.0,18.57,18.57,18.46,18.46,635130.0
2024-09-24 11:50:00,18.46,18.54,18.46,18.49,342067.0,18.46,18.54,18.46,18.49,342067.0
2024-09-24 12:00:00,18.49,18.52,18.45,18.46,340893.0,18.49,18.52,18.45,18.46,340893.0
2024-09-24 12:10:00,18.45,18.49,18.43,18.46,249831.0,18.45,18.49,18.43,18.46,249831.0
2024-09-24 12:20:00,18.45,18.51,18.45,18.49,291769.0,18.45,18.51,18.45,18.49,291769.0
2024-09-24 12:30:00,18.5,18.54,18.48,18.52,338234.0,18.5,18.54,18.48,18.52,338234.0
2024-09-24 12:40:00,18.53,18.56,18.52,18.54,233338.0,18.53,18.56,18.52,18.54,233338.0
2024-09-24 12:50:00,18.54,18.57,18.52,18.56,216449.0,18.54,18.57,18.52,18.56,216449.0
2024-09-24 13:00:00,18.55,18.58,18.54,18.55,180574.0,18.55,18.58,18.54,18.55,180574.0
2024-09-24 13:10:00,18.55,18.57,18.53,18.54,235570.0,18.55,18.57,18.53,18.54,235570.0
2024-09-24 13:20:00,18.54,18.6,18.53,18.58,274179.0,18.54,18.6,18.53,18.58,274179.0
2024-09-24 13:30:00,18.58,18.59,18.54,18.56,222477.0,18.58,18.59,18.54,18.56,222477.0
2024-09-24 13:40:00,18.56,18.59,18.55,18.59,241896.0,18.56,18.59,18.55,18.59,241896.0
2024-09-24 13:50:00,18.59,18.63,18.58,18.62,355760.0,18.59,18.63,18.58,18.62,355760.0
2024-09-24 14:00:00,18.62,18.64,18.59,18.6,326533.0,18.62,18.64,18.59,18.6,326533.0
2024-09-24 14:10:00,18.6,18.67,18.59,18.66,364889.0,18.6,18.67,18.59,18.66,364889.0
2024-09-24 14:20:00,18.66,18.7,18.64,18.68,229728.0,18.66,18.7,18.64,18.68,229728.0
2024-09-24 14:30:00,18.68,18.71,18.65,18.7,320699.0,18.68,18.71,18.65,18.7,320699.0
2024-09-24 14:40:00,18.7,18.73,18.69,18.72,293667.0,18.7,18.73,18.69,18.72,293667.0
2024-09-24 14:50:00,18.73,18.85,18.72,18.8,1387316.0,18.73,18.85,18.72,18.8,1387316.0
2024-09-24 15:00:00,18.8,18.86,18.79,18.8,443185.0,18.8,18.86,18.79,18.8,443185.0
2024-09-24 15:10:00,18.79,18.82,18.78,18.81,376804.0,18.79,18.82,18.78,18.81,376804.0
2024-09-24 15:20:00,18.81,18.83,18.75,18.76,437218.0,18.81,18.83,18.75,18.76,437218.0
2024-09-24 15:30:00,18.75,18.79,18.71,18.71,441947.0,18.75,18.79,18.71,18.71,441947.0
2024-09-24 15:40:00,18.71,18.73,18.69,18.71,499456.0,18.71,18.73,18.69,18.71,499456.0
2024-09-24 15:50:00,18.71,18.73,18.67,18.73,1857608.0,18.71,18.73,18.67,18.73,1857608.0
2024-09-25 09:30:00,18.67,18.69,18.52,18.53,1221090.0,18.67,18.69,18.52,18.53,1221090.0
2024-09-25 09:40:00,18.53,18.54,18.4,18.41,1069373.0,18.53,18.54,18.4,18.41,1069373.0
2024-09-25 09:50:00,18.41,18.51,18.4,18.5,868761.0,18.41,18.51,18.4,18.5,868761.0
2024-09-25 10:00:00,18.5,18.61,18.5,18.61,630276.0,18.5,18.61,18.5,18.61,630276.0
2024-09-25 10:10:00,18.61,18.61,18.44,18.45,673645.0,18.61,18.61,18.44,18.45,673645.0
2024-09-25 10:20:00,18.45,18.48,18.35,18.38,1138890.0,18.45,18.48,18.35,18.38,1138890.0
2024-09-25 10:30:00,18.38,18.49,18.34,18.46,796603.0,18.38,18.49,18.34,18.46,796603.0
2024-09-25 10:40:00,18.46,18.51,18.44,18.46,592431.0,18.46,18.51,18.44,18.46,592431.0
2024-09-25 10:50:00,18.45,18.51,18.43,18.45,420779.0,18.45,18.51,18.43,18.45,420779.0
2024-09-25 11:00:00,18.45,18.46,18.34,18.37,526406.0,18.45,18.46,18.34,18.37,526406.0
2024-09-25 11:10:00,18.37,18.37,18.33,18.37,456644.0,18.37,18.37,18.33,18.37,456644.0
2024-09-25 11:20:00,18.37,18.37,18.28,18.3,604217.0,18.37,18.37,18.28,18.3,604217.0
2024-09-25 11:30:00,18.3,18.3,18.25,18.28,548259.0,18.3,18.3,18.25,18.28,548259.0
2024-09-25 11:40:00,18.28,18.28,18.21,18.25,1012183.0,18.28,18.28,18.21,18.25,1012183.0
2024-09-25 11:50:00,18.25,18.26,18.21,18.21,411315.0,18.25,18.26,18.21,18.21,411315.0
2024-09-25 12:00:00,18.21,18.25,18.21,18.23,454601.0,18.21,18.25,18.21,18.23,454601.0
2024-09-25 12:10:00,18.22,18.25,18.19,18.2,769622.0,18.22,18.25,18.19,18.2,769622.0
2024-09-25 12:20:00,18.19,18.22,18.11,18.16,1224609.0,18.19,18.22,18.11,18.16,1224609.0
2024-09-25 12:30:00,18.16,18.18,18.14,18.15,432854.0,18.16,18.18,18.14,18.15,432854.0
2024-09-25 12:40:00,18.16,18.22,18.15,18.18,383431.0,18.16,18.22,18.15,18.18,383431.0
2024-09-25 12:50:00,18.18,18.23,18.17,18.2,238485.0,18.18,18.23,18.17,18.2,238485.0
2024-09-25 13:00:00,18.2,18.21,18.15,18.17,420412.0,18.2,18.21,18.15,18.17,420412.0
2024-09-25 13:10:00,18.16,18.19,18.14,18.19,319427.0,18.16,18.19,18.14,18.19,319427.0
2024-09-25 13:20:00,18.19,18.25,18.18,18.23,407252.0,18.19,18.25,18.18,18.23,407252.0
2024-09-25 13:30:00,18.24,18.25,18.19,18.22,393508.0,18.24,18.25,18.19,18.22,393508.0
2024-09-25 13:40:00,18.23,18.23,18.17,18.18,285051.0,18.23,18.23,18.17,18.18,285051.0
2024-09-25 13:50:00,18.19,18.23,18.18,18.21,291858.0,18.19,18.23,18.18,18.21,291858.0
2024-09-25 14:00:00,18.21,18.21,18.14,18.16,305279.0,18.21,18.21,18.14,18.16,305279.0
2024-09-25 14:10:00,18.16,18.17,18.14,18.17,357844.0,18.16,18.17,18.14,18.17,357844.0
2024-09-25 14:20:00,18.17,18.22,18.16,18.21,250486.0,18.17,18.22,18.16,18.21,250486.0
2024-09-25 14:30:00,18.22,18.24,18.19,18.21,420046.0,18.22,18.24,18.19,18.21,420046.0
2024-09-25 14:40:00,18.22,18.23,18.2,18.22,184716.0,18.22,18.23,18.2,18.22,184716.0
2024-09-25 14:50:00,18.22,18.24,18.14,18.17,1004265.0,18.22,18.24,18.14,18.17,1004265.0
2024-09-25 15:00:00,18.17,18.19,18.13,18.14,335603.0,18.17,18.19,18.13,18.14,335603.0
2024-09-25 15:10:00,18.14,18.14,18.1,18.1,430960.0,18.14,18.14,18.1,18.1,430960.0
2024-09-25 15:20:00,18.1,18.11,18.05,18.07,595768.0,18.1,18.11,18.05,18.07,595768.0
2024-09-25 15:30:00,18.07,18.08,18.02,18.03,587951.0,18.07,18.08,18.02,18.03,587951.0
2024-09-25 15:40:00,18.02,18.04,17.99,18.02,970323.0,18.02,18.04,17.99,18.02,970323.0
2024-09-25 15:50:00,18.02,18.07,18.01,18.03,2201475.0,18.02,18.07,18.01,18.03,2201475.0
2024-09-26 09:30:00,18.43,18.71,18.38,18.66,3208483.0,18.43,18.71,18.38,18.66,3208483.0
2024-09-26 09:40:00,18.66,18.7,18.46,18.64,952467.0,18.66,18.7,18.46,18.64,952467.0
2024-09-26 09:50:00,18.64,18.78,18.62,18.71,1020181.0,18.64,18.78,18.62,18.71,1020181.0
2024-09-26 10:00:00,18.71,18.85,18.71,18.76,1174080.0,18.71,18.85,18.71,18.76,1174080.0
2024-09-26 10:10:00,18.76,18.9,18.75,18.89,994356.0,18.76,18.9,18.75,18.89,994356.0
2024-09-26 10:20:00,18.89,18.9,18.77,18.8,700481.0,18.89,18.9,18.77,18.8,700481.0
2024-09-26 10:30:00,18.8,18.83,18.63,18.73,1109933.0,18.8,18.83,18.63,18.73,1109933.0
2024-09-26 10:40:00,18.73,18.76,18.65,18.72,561760.0,18.73,18.76,18.65,18.72,561760.0
2024-09-26 10:50:00,18.73,18.75,18.57,18.62,601462.0,18.73,18.75,18.57,18.62,601462.0
2024-09-26 11:00:00,18.62,18.71,18.6,18.69,530047.0,18.62,18.71,18.6,18.69,530047.0
2024-09-26 11:10:00,18.68,18.74,18.6,18.68,556156.0,18.68,18.74,18.6,18.68,556156.0
2024-09-26 11:20:00,18.68,18.73,18.68,18.7,301718.0,18.68,18.73,18.68,18.7,301718.0
2024-09-26 11:30:00,18.7,18.72,18.62,18.66,405025.0,18.7,18.72,18.62,18.66,405025.0
2024-09-26 11:40:00,18.66,18.67,18.6,18.6,196526.0,18.66,18.67,18.6,18.6,196526.0
2024-09-26 11:50:00,18.6,18.69,18.59,18.68,305094.0,18.6,18.69,18.59,18.68,305094.0
2024-09-26 12:00:00,18.68,18.69,18.64,18.65,211967.0,18.68,18.69,18.64,18.65,211967.0
2024-09-26 12:10:00,18.65,18.66,18.62,18.66,170374.0,18.65,18.66,18.62,18.66,170374.0
2024-09-26 12:20:00,18.65,18.67,18.57,18.58,256113.0,18.65,18.67,18.57,18.58,256113.0
2024-09-26 12:30:00,18.57,18.62,18.57,18.59,187120.0,18.57,18.62,18.57,18.59,187120.0
2024-09-26 12:40:00,18.58,18.59,18.55,18.58,210539.0,18.58,18.59,18.55,18.58,210539.0
2024-09-26 12:50:00,18.57,18.58,18.53,18.57,244260.0,18.57,18.58,18.53,18.57,244260.0
2024-09-26 13:00:00,18.57,18.68,18.54,18.66,351049.0,18.57,18.68,18.54,18.66,351049.0
2024-09-26 13:10:00,18.65,18.68,18.57,18.58,389090.0,18.65,18.68,18.57,18.58,389090.0
2024-09-26 13:20:00,18.58,18.66,18.57,18.64,347073.0,18.58,18.66,18.57,18.64,347073.0
2024-09-26 13:30:00,18.64,18.67,18.63,18.65,217351.0,18.64,18.67,18.63,18.65,217351.0
2024-09-26 13:40:00,18.65,18.76,18.65,18.75,352831.0,18.65,18.76,18.65,18.75,352831.0
2024-09-26 13:50:00,18.74,18.8,18.71,18.8,620489.0,18.74,18.8,18.71,18.8,620489.0
2024-09-26 14:00:00,18.8,18.81,18.77,18.78,342909.0,18.8,18.81,18.77,18.78,342909.0
2024-09-26 14:10:00,18.77,18.81,18.75,18.78,382118.0,18.77,18.81,18.75,18.78,382118.0
2024-09-26 14:20:00,18.78,18.8,18.75,18.77,212646.0,18.78,18.8,18.75,18.77,212646.0
2024-09-26 14:30:00,18.77,18.81,18.76,18.81,241815.0,18.77,18.81,18.76,18.81,241815.0
2024-09-26 14:40:00,18.8,18.81,18.72,18.73,352126.0,18.8,18.81,18.72,18.73,352126.0
2024-09-26 14:50:00,18.73,18.75,18.71,18.72,310234.0,18.73,18.75,18.71,18.72,310234.0
2024-09-26 15:00:00,18.72,18.74,18.69,18.7,250043.0,18.72,18.74,18.69,18.7,250043.0
2024-09-26 15:10:00,18.69,18.71,18.68,18.69,237057.0,18.69,18.71,18.68,18.69,237057.0
2024-09-26 15:20:00,18.69,18.69,18.62,18.64,382461.0,18.69,18.69,18.62,18.64,382461.0
2024-09-26 15:30:00,18.63,18.66,18.62,18.64,312120.0,18.63,18.66,18.62,18.64,312120.0
2024-09-26 15:40:00,18.64,18.67,18.63,18.64,511209.0,18.64,18.67,18.63,18.64,511209.0
2024-09-26 15:50:00,18.64,18.7,18.62,18.67,1752232.0,18.64,18.7,18.62,18.67,1752232.0
2024-09-27 09:30:00,18.8,18.81,18.59,18.62,1766026.0,18.8,18.81,18.59,18.62,1766026.0
2024-09-27 09:40:00,18.62,18.63,18.5,18.57,1573976.0,18.62,18.63,18.5,18.57,1573976.0
2024-09-27 09:50:00,18.57,18.74,18.55,18.68,919523.0,18.57,18.74,18.55,18.68,919523.0
2024-09-27 10:00:00,18.68,18.79,18.65,18.79,1211863.0,18.68,18.79,18.65,18.79,1211863.0
2024-09-27 10:10:00,18.79,18.8,18.65,18.66,1005168.0,18.79,18.8,18.65,18.66,1005168.0
2024-09-27 10:20:00,18.66,18.77,18.66,18.73,542758.0,18.66,18.77,18.66,18.73,542758.0
2024-09-27 10:30:00,18.73,18.75,18.69,18.73,706476.0,18.73,18.75,18.69,18.73,706476.0
2024-09-27 10:40:00,18.71,18.75,18.7,18.71,792421.0,18.71,18.75,18.7,18.71,792421.0
2024-09-27 10:50:00,18.71,18.76,18.67,18.68,991388.0,18.71,18.76,18.67,18.68,991388.0
2024-09-27 11:00:00,18.68,18.8,18.66,18.8,683025.0,18.68,18.8,18.66,18.8,683025.0
2024-09-27 11:10:00,18.8,18.8,18.72,18.73,656378.0,18.8,18.8,18.72,18.73,656378.0
2024-09-27 11:20:00,18.73,18.83,18.72,18.8,534365.0,18.73,18.83,18.72,18.8,534365.0
2024-09-27 11:30:00,18.82,18.85,18.78,18.8,712672.0,18.82,18.85,18.78,18.8,712672.0
2024-09-27 11:40:00,18.8,18.87,18.78,18.79,730843.0,18.8,18.87,18.78,18.79,730843.0
2024-09-27 11:50:00,18.78,18.79,18.69,18.71,957070.0,18.78,18.79,18.69,18.71,957070.0
2024-09-27 12:00:00,18.71,18.76,18.68,18.71,443588.0,18.71,18.76,18.68,18.71,443588.0
2024-09-27 12:10:00,18.71,18.74,18.69,18.71,429201.0,18.71,18.74,18.69,18.71,429201.0
2024-09-27 12:20:00,18.71,18.75,18.71,18.71,355742.0,18.71,18.75,18.71,18.71,355742.0
2024-09-27 12:30:00,18.71,18.72,18.65,18.68,410750.0,18.71,18.72,18.65,18.68,410750.0
2024-09-27 12:40:00,18.68,18.7,18.65,18.67,251277.0,18.68,18.7,18.65,18.67,251277.0
2024-09-27 12:50:00,18.67,18.71,18.66,18.68,251648.0,18.67,18.71,18.66,18.68,251648.0
2024-09-27 13:00:00,18.69,18.81,18.63,18.63,1371854.0,18.69,18.81,18.63,18.63,1371854.0
2024-09-27 13:10:00,18.63,18.67,18.62,18.64,425675.0,18.63,18.67,18.62,18.64,425675.0
2024-09-27 13:20:00,18.63,18.64,18.57,18.64,498444.0,18.63,18.64,18.57,18.64,498444.0
2024-09-27 13:30:00,18.64,18.66,18.62,18.64,354453.0,18.64,18.66,18.62,18.64,354453.0
2024-09-27 13:40:00,18.64,18.69,18.61,18.67,648195.0,18.64,18.69,18.61,18.67,648195.0
2024-09-27 13:50:00,18.68,18.72,18.66,18.67,773154.0,18.68,18.72,18.66,18.67,773154.0
2024-09-27 14:00:00,18.68,18.7,18.62,18.63,321070.0,18.68,18.7,18.62,18.63,321070.0
2024-09-27 14:10:00,18.63,18.67,18.61,18.66,445630.0,18.63,18.67,18.61,18.66,445630.0
2024-09-27 14:20:00,18.66,18.69,18.56,18.57,731697.0,18.66,18.69,18.56,18.57,731697.0
2024-09-27 14:30:00,18.57,18.57,18.51,18.52,770322.0,18.57,18.57,18.51,18.52,770322.0
2024-09-27 14:40:00,18.52,18.59,18.51,18.55,569024.0,18.52,18.59,18.51,18.55,569024.0
2024-09-27 14:50:00,18.56,18.63,18.55,18.62,384654.0,18.56,18.63,18.55,18.62,384654.0
2024-09-27 15:00:00,18.61,18.62,18.57,18.57,269311.0,18.61,18.62,18.57,18.57,269311.0
2024-09-27 15:10:00,18.57,18.58,18.55,18.57,294777.0,18.57,18.58,18.55,18.57,294777.0
2024-09-27 15:20:00,18.57,18.6,18.56,18.58,542309.0,18.57,18.6,18.56,18.58,542309.0
2024-09-27 15:30:00,18.57,18.58,18.53,18.54,571652.0,18.57,18.58,18.53,18.54,571652.0
2024-09-27 15:40:00,18.54,18.55,18.48,18.48,744831.0,18.54,18.55,18.48,18.48,744831.0
2024-09-27 15:50:00,18.48,18.57,18.48,18.54,2500670.0,18.48,18.57,18.48,18.54,2500670.0
2024-09-30 09:30:00,18.67,18.72,17.33,18.09,9254581.0,18.67,18.72,17.33,18.09,9254581.0
2024-09-30 09:40:00,18.09,18.3,17.81,18.28,2960368.0,18.09,18.3,17.81,18.28,2960368.0
2024-09-30 09:50:00,18.28,18.35,18.0,18.1,2230061.0,18.28,18.35,18.0,18.1,2230061.0
2024-09-30 10:00:00,18.1,18.14,17.9,18.0,1610006.0,18.1,18.14,17.9,18.0,1610006.0
2024-09-30 10:10:00,18.0,18.0,17.7,17.91,2420691.0,18.0,18.0,17.7,17.91,2420691.0
2024-09-30 10:20:00,17.9,18.26,17.89,18.08,2319089.0,17.9,18.26,17.89,18.08,2319089.0
2024-09-30 10:30:00,18.09,18.53,18.08,18.5,2348452.0,18.09,18.53,18.08,18.5,2348452.0
2024-09-30 10:40:00,18.5,18.55,18.27,18.28,1782188.0,18.5,18.55,18.27,18.28,1782188.0
2024-09-30 10:50:00,18.28,18.3,17.85,17.88,2214922.0,18.28,18.3,17.85,17.88,2214922.0
2024-09-30 11:00:00,17.89,18.13,17.81,18.12,2267583.0,17.89,18.13,17.81,18.12,2267583.0
2024-09-30 11:10:00,18.11,18.13,17.96,18.01,1395294.0,18.11,18.13,17.96,18.01,1395294.0
2024-09-30 11:20:00,18.0,18.2,18.0,18.12,1134542.0,18.0,18.2,18.0,18.12,1134542.0
2024-09-30 11:30:00,18.12,18.14,17.89,17.9,1158421.0,18.12,18.14,17.89,17.9,1158421.0
2024-09-30 11:40:00,17.89,17.95,17.84,17.93,1194206.0,17.89,17.95,17.84,17.93,1194206.0
2024-09-30 11:50:00,17.93,18.02,17.9,17.96,892066.0,17.93,18.02,17.9,17.96,892066.0
2024-09-30 12:00:00,17.96,18.11,17.94,18.01,906931.0,17.96,18.11,17.94,18.01,906931.0
2024-09-30 12:10:00,18.01,18.12,18.0,18.1,781960.0,18.01,18.12,18.0,18.1,781960.0
2024-09-30 12:20:00,18.1,18.12,18.01,18.02,608362.0,18.1,18.12,18.01,18.02,608362.0
2024-09-30 12:30:00,18.02,18.09,18.0,18.0,506169.0,18.02,18.09,18.0,18.0,506169.0
2024-09-30 12:40:00,18.01,18.03,17.95,17.96,415454.0,18.01,18.03,17.95,17.96,415454.0
2024-09-30 12:50:00,17.96,18.0,17.91,17.98,506344.0,17.96,18.0,17.91,17.98,506344.0
2024-09-30 13:00:00,17.99,18.01,17.94,17.95,337006.0,17.99,18.01,17.94,17.95,337006.0
2024-09-30 13:10:00,17.95,17.99,17.93,17.95,444509.0,17.95,17.99,17.93,17.95,444509.0
2024-09-30 13:20:00,17.96,18.03,17.94,17.97,356736.0,17.96,18.03,17.94,17.97,356736.0
2024-09-30 13:30:00,17.96,18.09,17.95,18.03,648101.0,17.96,18.09,17.95,18.03,648101.0
2024-09-30 13:40:00,18.04,18.08,18.0,18.06,601919.0,18.04,18.08,18.0,18.06,601919.0
2024-09-30 13:50:00,18.05,18.13,18.04,18.12,551977.0,18.05,18.13,18.04,18.12,551977.0
2024-09-30 14:00:00,18.12,18.21,18.11,18.21,747603.0,18.12,18.21,18.11,18.21,747603.0
2024-09-30 14:10:00,18.2,18.23,18.13,18.13,880640.0,18.2,18.23,18.13,18.13,880640.0
2024-09-30 14:20:00,18.14,18.18,18.07,18.18,583015.0,18.14,18.18,18.07,18.18,583015.0
2024-09-30 14:30:00,18.18,18.3,18.1,18.3,806429.0,18.18,18.3,18.1,18.3,806429.0
2024-09-30 14:40:00,18.3,18.43,18.29,18.39,1061408.0,18.3,18.43,18.29,18.39,1061408.0
2024-09-30 14:50:00,18.39,18.41,18.3,18.3,756535.0,18.39,18.41,18.3,18.3,756535.0
2024-09-30 15:00:00,18.3,18.31,18.14,18.14,709963.0,18.3,18.31,18.14,18.14,709963.0
2024-09-30 15:10:00,18.14,18.27,18.1,18.27,893509.0,18.14,18.27,18.1,18.27,893509.0
2024-09-30 15:20:00,18.27,18.29,18.22,18.22,716108.0,18.27,18.29,18.22,18.22,716108.0
2024-09-30 15:30:00,18.23,18.28,18.19,18.28,956091.0,18.23,18.28,18.19,18.28,956091.0
2024-09-30 15:40:00,18.28,18.5,18.26,18.48,1993453.0,18.28,18.5,18.26,18.48,1993453.0
2024-09-30 15:50:00,18.48,18.52,18.45,18.49,4976568.0,18.48,18.52,18.45,18.49,4976568.0
2024-10-01 09:30:00,18.7,18.82,17.86,17.88,4308878.0,18.7,18.82,17.86,17.88,4308878.0
2024-10-01 09:40:00,17.87,17.97,17.69,17.76,3212772.0,17.87,17.97,17.69,17.76,3212772.0
2024-10-01 09:50:00,17.76,17.81,17.7,17.71,1234600.0,17.76,17.81,17.7,17.71,1234600.0
2024-10-01 10:00:00,17.71,17.84,17.66,17.69,2042241.0,17.71,17.84,17.66,17.69,2042241.0
2024-10-01 10:10:00,17.69,17.83,17.62,17.77,2270522.0,17.69,17.83,17.62,17.77,2270522.0
2024-10-01 10:20:00,17.78,17.9,17.73,17.74,1242288.0,17.78,17.9,17.73,17.74,1242288.0
2024-10-01 10:30:00,17.73,17.74,17.63,17.7,1325863.0,17.73,17.74,17.63,17.7,1325863.0
2024-10-01 10:40:00,17.7,17.74,17.65,17.7,1151134.0,17.7,17.74,17.65,17.7,1151134.0
2024-10-01 10:50:00,17.71,17.91,17.65,17.9,1703284.0,17.71,17.91,17.65,17.9,1703284.0
2024-10-01 11:00:00,17.9,18.04,17.85,17.86,1311982.0,17.9,18.04,17.85,17.86,1311982.0
2024-10-01 11:10:00,17.87,18.01,17.86,18.01,848750.0,17.87,18.01,17.86,18.01,848750.0
2024-10-01 11:20:00,18.01,18.1,18.0,18.1,779887.0,18.01,18.1,18.0,18.1,779887.0
2024-10-01 11:30:00,18.1,18.14,18.03,18.1,411187.0,18.1,18.14,18.03,18.1,411187.0
2024-10-01 11:40:00,18.1,18.23,18.09,18.19,654691.0,18.1,18.23,18.09,18.19,654691.0
2024-10-01 11:50:00,18.18,18.21,18.14,18.14,499202.0,18.18,18.21,18.14,18.14,499202.0
2024-10-01 12:00:00,18.14,18.18,18.07,18.09,367157.0,18.14,18.18,18.07,18.09,367157.0
2024-10-01 12:10:00,18.09,18.14,18.06,18.13,387163.0,18.09,18.14,18.06,18.13,387163.0
2024-10-01 12:20:00,18.12,18.17,18.12,18.15,221674.0,18.12,18.17,18.12,18.15,221674.0
2024-10-01 12:30:00,18.14,18.17,18.08,18.11,519984.0,18.14,18.17,18.08,18.11,519984.0
2024-10-01 12:40:00,18.1,18.11,17.94,17.97,707312.0,18.1,18.11,17.94,17.97,707312.0
2024-10-01 12:50:00,17.97,18.03,17.92,18.01,645635.0,17.97,18.03,17.92,18.01,645635.0
2024-10-01 13:00:00,18.0,18.01,17.93,17.95,323335.0,18.0,18.01,17.93,17.95,323335.0
2024-10-01 13:10:00,17.96,17.97,17.82,17.83,551127.0,17.96,17.97,17.82,17.83,551127.0
2024-10-01 13:20:00,17.82,17.87,17.76,17.77,639982.0,17.82,17.87,17.76,17.77,639982.0
2024-10-01 13:30:00,17.77,17.9,17.75,17.83,677480.0,17.77,17.9,17.75,17.83,677480.0
2024-10-01 13:40:00,17.82,17.9,17.8,17.82,395747.0,17.82,17.9,17.8,17.82,395747.0
2024-10-01 13:50:00,17.82,17.93,17.8,17.91,434217.0,17.82,17.93,17.8,17.91,434217.0
2024-10-01 14:00:00,17.92,18.19,17.91,18.18,948772.0,17.92,18.19,17.91,18.18,948772.0
2024-10-01 14:10:00,18.18,18.21,18.1,18.17,895473.0,18.18,18.21,18.1,18.17,895473.0
2024-10-01 14:20:00,18.18,18.2,18.11,18.18,428485.0,18.18,18.2,18.11,18.18,428485.0
2024-10-01 14:30:00,18.18,18.22,18.16,18.16,470703.0,18.18,18.22,18.16,18.16,470703.0
2024-10-01 14:40:00,18.16,18.22,18.16,18.17,294304.0,18.16,18.22,18.16,18.17,294304.0
2024-10-01 14:50:00,18.18,18.19,18.12,18.16,325603.0,18.18,18.19,18.12,18.16,325603.0
2024-10-01 15:00:00,18.16,18.19,18.14,18.16,384362.0,18.16,18.19,18.14,18.16,384362.0
2024-10-01 15:10:00,18.16,18.17,18.08,18.1,280407.0,18.16,18.17,18.08,18.1,280407.0
2024-10-01 15:20:00,18.1,18.15,18.09,18.14,345682.0,18.1,18.15,18.09,18.14,345682.0
2024-10-01 15:30:00,18.14,18.16,18.02,18.03,722481.0,18.14,18.16,18.02,18.03,722481.0
2024-10-01 15:40:00,18.04,18.04,17.96,18.01,694412.0,18.04,18.04,17.96,18.01,694412.0
2024-10-01 15:50:00,18.01,18.03,17.93,18.03,2630420.0,18.01,18.03,17.93,18.03,2630420.0
2024-10-02 09:30:00,17.71,17.77,17.53,17.6,2061286.0,17.71,17.77,17.53,17.6,2061286.0
2024-10-02 09:40:00,17.6,17.64,17.48,17.64,1304870.0,17.6,17.64,17.48,17.64,1304870.0
2024-10-02 09:50:00,17.64,17.71,17.61,17.63,581390.0,17.64,17.71,17.61,17.63,581390.0
2024-10-02 10:00:00,17.63,17.76,17.62,17.72,691247.0,17.63,17.76,17.62,17.72,691247.0
2024-10-02 10:10:00,17.72,17.8,17.71,17.77,514905.0,17.72,17.8,17.71,17.77,514905.0
2024-10-02 10:20:00,17.77,17.82,17.76,17.79,464473.0,17.77,17.82,17.76,17.79,464473.0
2024-10-02 10:30:00,17.79,17.86,17.76,17.82,409994.0,17.79,17.86,17.76,17.82,409994.0
2024-10-02 10:40:00,17.81,17.84,17.79,17.84,408704.0,17.81,17.84,17.79,17.84,408704.0
2024-10-02 10:50:00,17.84,17.85,17.7,17.7,903329.0,17.84,17.85,17.7,17.7,903329.0
2024-10-02 11:00:00,17.7,17.8,17.69,17.75,257054.0,17.7,17.8,17.69,17.75,257054.0
2024-10-02 11:10:00,17.76,17.78,17.73,17.78,359081.0,17.76,17.78,17.73,17.78,359081.0
2024-10-02 11:20:00,17.78,17.83,17.77,17.82,333015.0,17.78,17.83,17.77,17.82,333015.0
2024-10-02 11:30:00,17.81,17.84,17.75,17.79,383820.0,17.81,17.84,17.75,17.79,383820.0
2024-10-02 11:40:00,17.79,17.83,17.77,17.81,241342.0,17.79,17.83,17.77,17.81,241342.0
2024-10-02 11:50:00,17.81,17.84,17.79,17.8,176052.0,17.81,17.84,17.79,17.8,176052.0
2024-10-02 12:00:00,17.8,17.85,17.8,17.8,270640.0,17.8,17.85,17.8,17.8,270640.0
2024-10-02 12:10:00,17.81,17.83,17.78,17.79,177777.0,17.81,17.83,17.78,17.79,177777.0
2024-10-02 12:20:00,17.79,17.82,17.73,17.8,253734.0,17.79,17.82,17.73,17.8,253734.0
2024-10-02 12:30:00,17.81,17.81,17.77,17.79,182945.0,17.81,17.81,17.77,17.79,182945.0
2024-10-02 12:40:00,17.8,17.81,17.78,17.79,139447.0,17.8,17.81,17.78,17.79,139447.0
2024-10-02 12:50:00,17.8,17.81,17.77,17.78,127163.0,17.8,17.81,17.77,17.78,127163.0
2024-10-02 13:00:00,17.77,17.79,17.75,17.78,120041.0,17.77,17.79,17.75,17.78,120041.0
2024-10-02 13:10:00,17.79,17.8,17.75,17.78,176931.0,17.79,17.8,17.75,17.78,176931.0
2024-10-02 13:20:00,17.78,17.8,17.71,17.71,869676.0,17.78,17.8,17.71,17.71,869676.0
2024-10-02 13:30:00,17.71,17.73,17.68,17.7,431639.0,17.71,17.73,17.68,17.7,431639.0
2024-10-02 13:40:00,17.7,17.73,17.69,17.71,514610.0,17.7,17.73,17.69,17.71,514610.0
2024-10-02 13:50:00,17.71,17.73,17.67,17.68,1530034.0,17.71,17.73,17.67,17.68,1530034.0
2024-10-02 14:00:00,17.68,17.68,17.58,17.61,1400529.0,17.68,17.68,17.58,17.61,1400529.0
2024-10-02 14:10:00,17.6,17.64,17.58,17.63,532540.0,17.6,17.64,17.58,17.63,532540.0
2024-10-02 14:20:00,17.64,17.65,17.57,17.63,532137.0,17.64,17.65,17.57,17.63,532137.0
2024-10-02 14:30:00,17.62,17.64,17.6,17.61,264670.0,17.62,17.64,17.6,17.61,264670.0
2024-10-02 14:40:00,17.61,17.64,17.6,17.62,236452.0,17.61,17.64,17.6,17.62,236452.0
2024-10-02 14:50:00,17.62,17.67,17.57,17.66,1968454.0,17.62,17.67,17.57,17.66,1968454.0
2024-10-02 15:00:00,17.66,17.7,17.64,17.65,707024.0,17.66,17.7,17.64,17.65,707024.0
2024-10-02 15:10:00,17.65,17.66,17.55,17.55,424373.0,17.65,17.66,17.55,17.55,424373.0
2024-10-02 15:20:00,17.56,17.59,17.55,17.55,287485.0,17.56,17.59,17.55,17.55,287485.0
2024-10-02 15:30:00,17.55,17.59,17.53,17.57,919051.0,17.55,17.59,17.53,17.57,919051.0
2024-10-02 15:40:00,17.56,17.62,17.55,17.62,530842.0,17.56,17.62,17.55,17.62,530842.0
2024-10-02 15:50:00,17.62,17.72,17.6,17.71,2148002.0,17.62,17.72,17.6,17.71,2148002.0
2024-10-03 09:30:00,17.43,17.7,17.42,17.61,1777608.0,17.43,17.7,17.42,17.61,1777608.0
2024-10-03 09:40:00,17.61,17.63,17.43,17.44,833325.0,17.61,17.63,17.43,17.44,833325.0
2024-10-03 09:50:00,17.44,17.49,17.42,17.46,511660.0,17.44,17.49,17.42,17.46,511660.0
2024-10-03 10:00:00,17.47,17.62,17.47,17.57,761936.0,17.47,17.62,17.47,17.57,761936.0
2024-10-03 10:10:00,17.57,17.65,17.43,17.48,995009.0,17.57,17.65,17.43,17.48,995009.0
2024-10-03 10:20:00,17.47,17.5,17.37,17.39,1707894.0,17.47,17.5,17.37,17.39,1707894.0
2024-10-03 10:30:00,17.39,17.42,17.33,17.35,778980.0,17.39,17.42,17.33,17.35,778980.0
2024-10-03 10:40:00,17.34,17.36,17.24,17.32,810018.0,17.34,17.36,17.24,17.32,810018.0
2024-10-03 10:50:00,17.32,17.34,17.24,17.25,491166.0,17.32,17.34,17.24,17.25,491166.0
2024-10-03 11:00:00,17.25,17.29,17.21,17.27,603890.0,17.25,17.29,17.21,17.27,603890.0
2024-10-03 11:10:00,17.26,17.31,17.22,17.29,390084.0,17.26,17.31,17.22,17.29,390084.0
2024-10-03 11:20:00,17.29,17.33,17.26,17.32,364980.0,17.29,17.33,17.26,17.32,364980.0
2024-10-03 11:30:00,17.31,17.37,17.3,17.31,356711.0,17.31,17.37,17.3,17.31,356711.0
2024-10-03 11:40:00,17.3,17.34,17.3,17.3,231228.0,17.3,17.34,17.3,17.3,231228.0
2024-10-03 11:50:00,17.3,17.33,17.29,17.3,273065.0,17.3,17.33,17.29,17.3,273065.0
2024-10-03 12:00:00,17.3,17.31,17.24,17.28,443959.0,17.3,17.31,17.24,17.28,443959.0
2024-10-03 12:10:00,17.28,17.31,17.27,17.29,320583.0,17.28,17.31,17.27,17.29,320583.0
2024-10-03 12:20:00,17.29,17.34,17.28,17.29,266321.0,17.29,17.34,17.28,17.29,266321.0
2024-10-03 12:30:00,17.29,17.32,17.27,17.28,382805.0,17.29,17.32,17.27,17.28,382805.0
2024-10-03 12:40:00,17.28,17.28,17.23,17.23,595797.0,17.28,17.28,17.23,17.23,595797.0
2024-10-03 12:50:00,17.24,17.26,17.19,17.23,709645.0,17.24,17.26,17.19,17.23,709645.0
2024-10-03 13:00:00,17.22,17.26,17.17,17.25,544097.0,17.22,17.26,17.17,17.25,544097.0
2024-10-03 13:10:00,17.24,17.3,17.24,17.28,313435.0,17.24,17.3,17.24,17.28,313435.0
2024-10-03 13:20:00,17.28,17.35,17.27,17.29,528948.0,17.28,17.35,17.27,17.29,528948.0
2024-10-03 13:30:00,17.28,17.37,17.27,17.32,337374.0,17.28,17.37,17.27,17.32,337374.0
2024-10-03 13:40:00,17.31,17.32,17.28,17.29,229495.0,17.31,17.32,17.28,17.29,229495.0
2024-10-03 13:50:00,17.29,17.3,17.27,17.29,242862.0,17.29,17.3,17.27,17.29,242862.0
2024-10-03 14:00:00,17.29,17.29,17.25,17.26,336903.0,17.29,17.29,17.25,17.26,336903.0
2024-10-03 14:10:00,17.27,17.27,17.22,17.24,224737.0,17.27,17.27,17.22,17.24,224737.0
2024-10-03 14:20:00,17.23,17.25,17.13,17.13,656453.0,17.23,17.25,17.13,17.13,656453.0
2024-10-03 14:30:00,17.14,17.25,17.1,17.23,649390.0,17.14,17.25,17.1,17.23,649390.0
2024-10-03 14:40:00,17.23,17.26,17.23,17.25,252235.0,17.23,17.26,17.23,17.25,252235.0
2024-10-03 14:50:00,17.25,17.29,17.23,17.26,342564.0,17.25,17.29,17.23,17.26,342564.0
2024-10-03 15:00:00,17.26,17.26,17.2,17.21,441243.0,17.26,17.26,17.2,17.21,441243.0
2024-10-03 15:10:00,17.21,17.27,17.19,17.26,624284.0,17.21,17.27,17.19,17.26,624284.0
2024-10-03 15:20:00,17.26,17.29,17.24,17.26,708012.0,17.26,17.29,17.24,17.26,708012.0
2024-10-03 15:30:00,17.26,17.26,17.19,17.21,545103.0,17.26,17.26,17.19,17.21,545103.0
2024-10-03 15:40:00,17.21,17.27,17.21,17.26,753549.0,17.21,17.27,17.21,17.26,753549.0
2024-10-03 15:50:00,17.26,17.37,17.24,17.35,2645037.0,17.26,17.37,17.24,17.35,2645037.0
2024-10-04 09:30:00,17.68,17.92,17.68,17.89,3248573.0,17.68,17.92,17.68,17.89,3248573.0
2024-10-04 09:40:00,17.89,18.12,17.88,18.12,2277069.0,17.89,18.12,17.88,18.12,2277069.0
2024-10-04 09:50:00,18.12,18.15,17.82,17.83,1862426.0,18.12,18.15,17.82,17.83,1862426.0
2024-10-04 10:00:00,17.83,17.88,17.68,17.73,1367758.0,17.83,17.88,17.68,17.73,1367758.0
2024-10-04 10:10:00,17.73,17.84,17.71,17.83,999842.0,17.73,17.84,17.71,17.83,999842.0
2024-10-04 10:20:00,17.83,17.83,17.71,17.77,721315.0,17.83,17.83,17.71,17.77,721315.0
2024-10-04 10:30:00,17.77,17.8,17.55,17.55,1034776.0,17.77,17.8,17.55,17.55,1034776.0
2024-10-04 10:40:00,17.56,17.68,17.55,17.64,650893.0,17.56,17.68,17.55,17.64,650893.0
2024-10-04 10:50:00,17.64,17.77,17.63,17.76,602138.0,17.64,17.77,17.63,17.76,602138.0
2024-10-04 11:00:00,17.76,17.81,17.75,17.79,471679.0,17.76,17.81,17.75,17.79,471679.0
2024-10-04 11:10:00,17.79,17.9,17.79,17.85,549601.0,17.79,17.9,17.79,17.85,549601.0
2024-10-04 11:20:00,17.85,17.86,17.73,17.77,449824.0,17.85,17.86,17.73,17.77,449824.0
2024-10-04 11:30:00,17.76,17.76,17.67,17.68,339652.0,17.76,17.76,17.67,17.68,339652.0
2024-10-04 11:40:00,17.68,17.74,17.66,17.68,319225.0,17.68,17.74,17.66,17.68,319225.0
2024-10-04 11:50:00,17.68,17.75,17.67,17.73,326534.0,17.68,17.75,17.67,17.73,326534.0
2024-10-04 12:00:00,17.73,17.76,17.7,17.71,278247.0,17.73,17.76,17.7,17.71,278247.0
2024-10-04 12:10:00,17.71,17.79,17.7,17.76,261674.0,17.71,17.79,17.7,17.76,261674.0
2024-10-04 12:20:00,17.76,17.8,17.7,17.71,234760.0,17.76,17.8,17.7,17.71,234760.0
2024-10-04 12:30:00,17.71,17.75,17.67,17.73,272692.0,17.71,17.75,17.67,17.73,272692.0
2024-10-04 12:40:00,17.74,17.74,17.64,17.64,411606.0,17.74,17.74,17.64,17.64,411606.0
2024-10-04 12:50:00,17.64,17.66,17.58,17.59,365678.0,17.64,17.66,17.58,17.59,365678.0
2024-10-04 13:00:00,17.59,17.64,17.57,17.61,270385.0,17.59,17.64,17.57,17.61,270385.0
2024-10-04 13:10:00,17.61,17.67,17.59,17.64,352359.0,17.61,17.67,17.59,17.64,352359.0
2024-10-04 13:20:00,17.65,17.66,17.62,17.63,251374.0,17.65,17.66,17.62,17.63,251374.0
2024-10-04 13:30:00,17.63,17.65,17.57,17.62,257845.0,17.63,17.65,17.57,17.62,257845.0
2024-10-04 13:40:00,17.62,17.68,17.61,17.64,255017.0,17.62,17.68,17.61,17.64,255017.0
2024-10-04 13:50:00,17.63,17.65,17.6,17.61,124956.0,17.63,17.65,17.6,17.61,124956.0
2024-10-04 14:00:00,17.61,17.62,17.59,17.6,166941.0,17.61,17.62,17.59,17.6,166941.0
2024-10-04 14:10:00,17.59,17.66,17.59,17.65,191702.0,17.59,17.66,17.59,17.65,191702.0
2024-10-04 14:20:00,17.66,17.67,17.63,17.66,230279.0,17.66,17.67,17.63,17.66,230279.0
2024-10-04 14:30:00,17.66,17.74,17.64,17.73,674537.0,17.66,17.74,17.64,17.73,674537.0
2024-10-04 14:40:00,17.73,17.78,17.71,17.77,294675.0,17.73,17.78,17.71,17.77,294675.0
2024-10-04 14:50:00,17.77,17.81,17.76,17.8,353340.0,17.77,17.81,17.76,17.8,353340.0
2024-10-04 15:00:00,17.8,17.82,17.78,17.82,303242.0,17.8,17.82,17.78,17.82,303242.0
2024-10-04 15:10:00,17.82,17.85,17.81,17.85,408613.0,17.82,17.85,17.81,17.85,408613.0
2024-10-04 15:20:00,17.85,17.97,17.84,17.96,1426472.0,17.85,17.97,17.84,17.96,1426472.0
2024-10-04 15:30:00,17.96,18.0,17.94,18.0,825356.0,17.96,18.0,17.94,18.0,825356.0
2024-10-04 15:40:00,18.0,18.03,17.96,17.98,1033291.0,18.0,18.03,17.96,17.98,1033291.0
2024-10-04 15:50:00,17.98,18.03,17.96,18.02,1992612.0,17.98,18.03,17.96,18.02,1992612.0
2024-10-07 09:30:00,17.99,18.03,17.83,17.98,1340574.0,17.99,18.03,17.83,17.98,1340574.0
2024-10-07 09:40:00,17.99,18.13,17.98,18.11,899871.0,17.99,18.13,17.98,18.11,899871.0
2024-10-07 09:50:00,18.11,18.29,18.1,18.23,1274886.0,18.11,18.29,18.1,18.23,1274886.0
2024-10-07 10:00:00,18.23,18.33,18.21,18.32,1168065.0,18.23,18.33,18.21,18.32,1168065.0
2024-10-07 10:10:00,18.33,18.41,18.3,18.37,809383.0,18.33,18.41,18.3,18.37,809383.0
2024-10-07 10:20:00,18.37,18.41,18.25,18.26,686138.0,18.37,18.41,18.25,18.26,686138.0
2024-10-07 10:30:00,18.27,18.29,18.24,18.26,537946.0,18.27,18.29,18.24,18.26,537946.0
2024-10-07 10:40:00,18.26,18.27,18.03,18.12,1363552.0,18.26,18.27,18.03,18.12,1363552.0
2024-10-07 10:50:00,18.12,18.15,18.09,18.11,930359.0,18.12,18.15,18.09,18.11,930359.0
2024-10-07 11:00:00,18.1,18.22,18.08,18.19,534104.0,18.1,18.22,18.08,18.19,534104.0
2024-10-07 11:10:00,18.19,18.4,18.18,18.39,914315.0,18.19,18.4,18.18,18.39,914315.0
2024-10-07 11:20:00,18.39,18.42,18.36,18.38,677129.0,18.39,18.42,18.36,18.38,677129.0
2024-10-07 11:30:00,18.38,18.38,18.29,18.32,563338.0,18.38,18.38,18.29,18.32,563338.0
2024-10-07 11:40:00,18.32,18.36,18.32,18.35,215759.0,18.32,18.36,18.32,18.35,215759.0
2024-10-07 11:50:00,18.34,18.36,18.28,18.28,320963.0,18.34,18.36,18.28,18.28,320963.0
2024-10-07 12:00:00,18.29,18.34,18.28,18.29,427208.0,18.29,18.34,18.28,18.29,427208.0
2024-10-07 12:10:00,18.3,18.31,18.23,18.23,540477.0,18.3,18.31,18.23,18.23,540477.0
2024-10-07 12:20:00,18.23,18.29,18.23,18.28,271258.0,18.23,18.29,18.23,18.28,271258.0
2024-10-07 12:30:00,18.29,18.34,18.28,18.31,423937.0,18.29,18.34,18.28,18.31,423937.0
2024-10-07 12:40:00,18.3,18.32,18.24,18.26,269365.0,18.3,18.32,18.24,18.26,269365.0
2024-10-07 12:50:00,18.26,18.28,18.23,18.23,249256.0,18.26,18.28,18.23,18.23,249256.0
2024-10-07 13:00:00,18.23,18.24,18.16,18.18,252095.0,18.23,18.24,18.16,18.18,252095.0
2024-10-07 13:10:00,18.19,18.2,18.16,18.19,258896.0,18.19,18.2,18.16,18.19,258896.0
2024-10-07 13:20:00,18.19,18.24,18.17,18.22,366861.0,18.19,18.24,18.17,18.22,366861.0
2024-10-07 13:30:00,18.23,18.23,18.18,18.2,212655.0,18.23,18.23,18.18,18.2,212655.0
2024-10-07 13:40:00,18.2,18.22,18.19,18.2,192437.0,18.2,18.22,18.19,18.2,192437.0
2024-10-07 13:50:00,18.2,18.21,18.16,18.2,375326.0,18.2,18.21,18.16,18.2,375326.0
2024-10-07 14:00:00,18.21,18.21,18.1,18.13,425108.0,18.21,18.21,18.1,18.13,425108.0
2024-10-07 14:10:00,18.13,18.16,18.12,18.13,326206.0,18.13,18.16,18.12,18.13,326206.0
2024-10-07 14:20:00,18.13,18.14,18.08,18.09,324823.0,18.13,18.14,18.08,18.09,324823.0
2024-10-07 14:30:00,18.08,18.11,17.99,18.09,799039.0,18.08,18.11,17.99,18.09,799039.0
2024-10-07 14:40:00,18.08,18.09,17.94,17.95,1028768.0,18.08,18.09,17.94,17.95,1028768.0
2024-10-07 14:50:00,17.95,18.02,17.93,17.96,649418.0,17.95,18.02,17.93,17.96,649418.0
2024-10-07 15:00:00,17.96,18.0,17.95,18.0,397739.0,17.96,18.0,17.95,18.0,397739.0
2024-10-07 15:10:00,18.0,18.05,17.99,18.01,658301.0,18.0,18.05,17.99,18.01,658301.0
2024-10-07 15:20:00,18.02,18.06,17.96,17.99,571634.0,18.02,18.06,17.96,17.99,571634.0
2024-10-07 15:30:00,17.99,18.03,17.95,17.97,1208775.0,17.99,18.03,17.95,17.97,1208775.0
2024-10-07 15:40:00,17.98,17.99,17.93,17.96,846076.0,17.98,17.99,17.93,17.96,846076.0
2024-10-07 15:50:00,17.96,18.01,17.94,18.01,2604929.0,17.96,18.01,17.94,18.01,2604929.0
2024-10-08 09:30:00,18.08,18.45,18.07,18.43,1859555.0,18.08,18.45,18.07,18.43,1859555.0
2024-10-08 09:40:00,18.42,18.57,18.39,18.56,1176827.0,18.42,18.57,18.39,18.56,1176827.0
2024-10-08 09:50:00,18.57,18.72,18.53,18.66,1311834.0,18.57,18.72,18.53,18.66,1311834.0
2024-10-08 10:00:00,18.66,18.84,18.66,18.73,1617661.0,18.66,18.84,18.66,18.73,1617661.0
2024-10-08 10:10:00,18.73,18.73,18.63,18.72,868519.0,18.73,18.73,18.63,18.72,868519.0
2024-10-08 10:20:00,18.71,18.82,18.7,18.79,898445.0,18.71,18.82,18.7,18.79,898445.0
2024-10-08 10:30:00,18.79,18.82,18.63,18.66,864689.0,18.79,18.82,18.63,18.66,864689.0
2024-10-08 10:40:00,18.66,18.8,18.62,18.79,1201952.0,18.66,18.8,18.62,18.79,1201952.0
2024-10-08 10:50:00,18.78,18.84,18.77,18.79,913337.0,18.78,18.84,18.77,18.79,913337.0
2024-10-08 11:00:00,18.8,18.82,18.74,18.79,422911.0,18.8,18.82,18.74,18.79,422911.0
2024-10-08 11:10:00,18.79,18.81,18.75,18.79,723039.0,18.79,18.81,18.75,18.79,723039.0
2024-10-08 11:20:00,18.79,18.85,18.78,18.82,671895.0,18.79,18.85,18.78,18.82,671895.0
2024-10-08 11:30:00,18.82,18.86,18.78,18.85,563035.0,18.82,18.86,18.78,18.85,563035.0
2024-10-08 11:40:00,18.86,18.99,18.85,18.94,1801867.0,18.86,18.99,18.85,18.94,1801867.0
2024-10-08 11:50:00,18.93,18.98,18.92,18.94,660736.0,18.93,18.98,18.92,18.94,660736.0
2024-10-08 12:00:00,18.93,18.94,18.86,18.89,664792.0,18.93,18.94,18.86,18.89,664792.0
2024-10-08 12:10:00,18.89,18.93,18.87,18.91,479057.0,18.89,18.93,18.87,18.91,479057.0
2024-10-08 12:20:00,18.91,18.92,18.83,18.86,399985.0,18.91,18.92,18.83,18.86,399985.0
2024-10-08 12:30:00,18.86,18.87,18.8,18.81,362072.0,18.86,18.87,18.8,18.81,362072.0
2024-10-08 12:40:00,18.81,18.85,18.8,18.81,354625.0,18.81,18.85,18.8,18.81,354625.0
2024-10-08 12:50:00,18.81,18.85,18.77,18.84,453786.0,18.81,18.85,18.77,18.84,453786.0
2024-10-08 13:00:00,18.84,18.85,18.7,18.71,409376.0,18.84,18.85,18.7,18.71,409376.0
2024-10-08 13:10:00,18.7,18.75,18.69,18.69,410140.0,18.7,18.75,18.69,18.69,410140.0
2024-10-08 13:20:00,18.69,18.72,18.66,18.71,374048.0,18.69,18.72,18.66,18.71,374048.0
2024-10-08 13:30:00,18.71,18.72,18.68,18.71,374842.0,18.71,18.72,18.68,18.71,374842.0
2024-10-08 13:40:00,18.71,18.72,18.67,18.68,348370.0,18.71,18.72,18.67,18.68,348370.0
2024-10-08 13:50:00,18.68,18.81,18.67,18.8,437944.0,18.68,18.81,18.67,18.8,437944.0
2024-10-08 14:00:00,18.81,18.81,18.7,18.71,498150.0,18.81,18.81,18.7,18.71,498150.0
2024-10-08 14:10:00,18.71,18.74,18.7,18.73,336943.0,18.71,18.74,18.7,18.73,336943.0
2024-10-08 14:20:00,18.72,18.73,18.65,18.66,430470.0,18.72,18.73,18.65,18.66,430470.0
2024-10-08 14:30:00,18.66,18.75,18.63,18.75,1392148.0,18.66,18.75,18.63,18.75,1392148.0
2024-10-08 14:40:00,18.75,18.77,18.71,18.76,327109.0,18.75,18.77,18.71,18.76,327109.0
2024-10-08 14:50:00,18.75,18.82,18.75,18.8,343770.0,18.75,18.82,18.75,18.8,343770.0
2024-10-08 15:00:00,18.8,18.84,18.78,18.8,351953.0,18.8,18.84,18.78,18.8,351953.0
2024-10-08 15:10:00,18.79,18.82,18.79,18.81,424209.0,18.79,18.82,18.79,18.81,424209.0
2024-10-08 15:20:00,18.81,18.82,18.77,18.8,445804.0,18.81,18.82,18.77,18.8,445804.0
2024-10-08 15:30:00,18.8,18.81,18.73,18.76,578866.0,18.8,18.81,18.73,18.76,578866.0
2024-10-08 15:40:00,18.75,18.81,18.73,18.8,735009.0,18.75,18.81,18.73,18.8,735009.0
2024-10-08 15:50:00,18.81,18.87,18.78,18.86,3088634.0,18.81,18.87,18.78,18.86,3088634.0
2024-10-09 09:30:00,19.15,19.49,19.09,19.41,4525659.0,19.15,19.49,19.09,19.41,4525659.0
2024-10-09 09:40:00,19.42,19.49,19.23,19.41,2668705.0,19.42,19.49,19.23,19.41,2668705.0
2024-10-09 09:50:00,19.4,19.7,19.39,19.69,3898368.0,19.4,19.7,19.39,19.69,3898368.0
2024-10-09 10:00:00,19.69,19.84,19.65,19.75,2810766.0,19.69,19.84,19.65,19.75,2810766.0
2024-10-09 10:10:00,19.75,19.85,19.74,19.82,1766898.0,19.75,19.85,19.74,19.82,1766898.0
2024-10-09 10:20:00,19.82,19.85,19.76,19.85,1506870.0,19.82,19.85,19.76,19.85,1506870.0
2024-10-09 10:30:00,19.84,19.85,19.7,19.82,1424393.0,19.84,19.85,19.7,19.82,1424393.0
2024-10-09 10:40:00,19.82,19.91,19.78,19.89,2043874.0,19.82,19.91,19.78,19.89,2043874.0
2024-10-09 10:50:00,19.89,19.9,19.84,19.89,974015.0,19.89,19.9,19.84,19.89,974015.0
2024-10-09 11:00:00,19.89,20.0,19.77,19.99,2143575.0,19.89,20.0,19.77,19.99,2143575.0
2024-10-09 11:10:00,19.98,20.2,19.97,20.16,2974857.0,19.98,20.2,19.97,20.16,2974857.0
2024-10-09 11:20:00,20.16,20.3,20.11,20.25,1980099.0,20.16,20.3,20.11,20.25,1980099.0
2024-10-09 11:30:00,20.25,20.4,20.25,20.38,2108645.0,20.25,20.4,20.25,20.38,2108645.0
2024-10-09 11:40:00,20.38,20.45,20.3,20.32,1955397.0,20.38,20.45,20.3,20.32,1955397.0
2024-10-09 11:50:00,20.32,20.4,20.28,20.3,1261851.0,20.32,20.4,20.28,20.3,1261851.0
2024-10-09 12:00:00,20.3,20.39,20.25,20.28,1258617.0,20.3,20.39,20.25,20.28,1258617.0
2024-10-09 12:10:00,20.28,20.28,20.15,20.19,1262061.0,20.28,20.28,20.15,20.19,1262061.0
2024-10-09 12:20:00,20.18,20.29,20.18,20.25,916347.0,20.18,20.29,20.18,20.25,916347.0
2024-10-09 12:30:00,20.25,20.26,20.19,20.25,680893.0,20.25,20.26,20.19,20.25,680893.0
2024-10-09 12:40:00,20.25,20.3,20.23,20.28,825978.0,20.25,20.3,20.23,20.28,825978.0
2024-10-09 12:50:00,20.27,20.28,20.22,20.23,816211.0,20.27,20.28,20.22,20.23,816211.0
2024-10-09 13:00:00,20.23,20.24,20.14,20.21,777414.0,20.23,20.24,20.14,20.21,777414.0
2024-10-09 13:10:00,20.21,20.24,20.15,20.16,662032.0,20.21,20.24,20.15,20.16,662032.0
2024-10-09 13:20:00,20.16,20.28,20.15,20.25,797333.0,20.16,20.28,20.15,20.25,797333.0
2024-10-09 13:30:00,20.25,20.27,20.2,20.23,591992.0,20.25,20.27,20.2,20.23,591992.0
2024-10-09 13:40:00,20.24,20.27,20.2,20.26,444083.0,20.24,20.27,20.2,20.26,444083.0
2024-10-09 13:50:00,20.26,20.29,20.18,20.28,596555.0,20.26,20.29,20.18,20.28,596555.0
2024-10-09 14:00:00,20.29,20.3,20.26,20.3,405102.0,20.29,20.3,20.26,20.3,405102.0
2024-10-09 14:10:00,20.3,20.3,20.25,20.28,656338.0,20.3,20.3,20.25,20.28,656338.0
2024-10-09 14:20:00,20.28,20.32,20.25,20.31,499311.0,20.28,20.32,20.25,20.31,499311.0
2024-10-09 14:30:00,20.32,20.32,20.26,20.27,481500.0,20.32,20.32,20.26,20.27,481500.0
2024-10-09 14:40:00,20.28,20.3,20.25,20.28,536159.0,20.28,20.3,20.25,20.28,536159.0
2024-10-09 14:50:00,20.28,20.28,20.18,20.19,973900.0,20.28,20.28,20.18,20.19,973900.0
2024-10-09 15:00:00,20.2,20.29,20.18,20.25,749859.0,20.2,20.29,20.18,20.25,749859.0
2024-10-09 15:10:00,20.25,20.38,20.23,20.36,1056722.0,20.25,20.38,20.23,20.36,1056722.0
2024-10-09 15:20:00,20.36,20.38,20.34,20.36,1002764.0,20.36,20.38,20.34,20.36,1002764.0
2024-10-09 15:30:00,20.37,20.38,20.3,20.33,1490397.0,20.37,20.38,20.3,20.33,1490397.0
2024-10-09 15:40:00,20.34,20.34,20.23,20.26,1636724.0,20.34,20.34,20.23,20.26,1636724.0
2024-10-09 15:50:00,20.26,20.32,20.18,20.2,4740880.0,20.26,20.32,20.18,20.2,4740880.0
2024-10-10 09:30:00,19.85,20.18,19.72,20.09,3538607.0,19.85,20.18,19.72,20.09,3538607.0
2024-10-10 09:40:00,20.09,20.21,20.01,20.19,1315788.0,20.09,20.21,20.01,20.19,1315788.0
2024-10-10 09:50:00,20.19,20.31,20.15,20.28,1175070.0,20.19,20.31,20.15,20.28,1175070.0
2024-10-10 10:00:00,20.28,20.35,20.18,20.35,1211232.0,20.28,20.35,20.18,20.35,1211232.0
2024-10-10 10:10:00,20.35,20.39,20.28,20.3,656005.0,20.35,20.39,20.28,20.3,656005.0
2024-10-10 10:20:00,20.3,20.31,20.22,20.25,652818.0,20.3,20.31,20.22,20.25,652818.0
2024-10-10 10:30:00,20.25,20.28,20.16,20.19,552339.0,20.25,20.28,20.16,20.19,552339.0
2024-10-10 10:40:00,20.18,20.21,20.13,20.19,712992.0,20.18,20.21,20.13,20.19,712992.0
2024-10-10 10:50:00,20.19,20.29,20.18,20.25,509988.0,20.19,20.29,20.18,20.25,509988.0
2024-10-10 11:00:00,20.26,20.41,20.25,20.35,748930.0,20.26,20.41,20.25,20.35,748930.0
2024-10-10 11:10:00,20.35,20.41,20.34,20.4,534207.0,20.35,20.41,20.34,20.4,534207.0
2024-10-10 11:20:00,20.41,20.48,20.37,20.46,685756.0,20.41,20.48,20.37,20.46,685756.0
2024-10-10 11:30:00,20.46,20.48,20.4,20.48,519069.0,20.46,20.48,20.4,20.48,519069.0
2024-10-10 11:40:00,20.47,20.5,20.41,20.45,737254.0,20.47,20.5,20.41,20.45,737254.0
2024-10-10 11:50:00,20.44,20.47,20.4,20.41,539970.0,20.44,20.47,20.4,20.41,539970.0
2024-10-10 12:00:00,20.41,20.42,20.36,20.39,663210.0,20.41,20.42,20.36,20.39,663210.0
2024-10-10 12:10:00,20.4,20.47,20.39,20.46,402572.0,20.4,20.47,20.39,20.46,402572.0
2024-10-10 12:20:00,20.46,20.47,20.42,20.43,264524.0,20.46,20.47,20.42,20.43,264524.0
2024-10-10 12:30:00,20.43,20.46,20.39,20.45,310209.0,20.43,20.46,20.39,20.45,310209.0
2024-10-10 12:40:00,20.45,20.47,20.39,20.41,308991.0,20.45,20.47,20.39,20.41,308991.0
2024-10-10 12:50:00,20.42,20.45,20.38,20.42,446183.0,20.42,20.45,20.38,20.42,446183.0
2024-10-10 13:00:00,20.42,20.43,20.29,20.3,535553.0,20.42,20.43,20.29,20.3,535553.0
2024-10-10 13:10:00,20.3,20.37,20.28,20.36,342240.0,20.3,20.37,20.28,20.36,342240.0
2024-10-10 13:20:00,20.36,20.39,20.34,20.38,190909.0,20.36,20.39,20.34,20.38,190909.0
2024-10-10 13:30:00,20.38,20.41,20.35,20.36,307955.0,20.38,20.41,20.35,20.36,307955.0
2024-10-10 13:40:00,20.36,20.39,20.31,20.31,356417.0,20.36,20.39,20.31,20.31,356417.0
2024-10-10 13:50:00,20.32,20.32,20.26,20.29,631962.0,20.32,20.32,20.26,20.29,631962.0
2024-10-10 14:00:00,20.29,20.36,20.28,20.32,482476.0,20.29,20.36,20.28,20.32,482476.0
2024-10-10 14:10:00,20.32,20.34,20.29,20.3,342790.0,20.32,20.34,20.29,20.3,342790.0
2024-10-10 14:20:00,20.3,20.33,20.27,20.31,243622.0,20.3,20.33,20.27,20.31,243622.0
2024-10-10 14:30:00,20.32,20.36,20.28,20.36,446236.0,20.32,20.36,20.28,20.36,446236.0
2024-10-10 14:40:00,20.36,20.42,20.35,20.42,638868.0,20.36,20.42,20.35,20.42,638868.0
2024-10-10 14:50:00,20.42,20.43,20.4,20.42,397848.0,20.42,20.43,20.4,20.42,397848.0
2024-10-10 15:00:00,20.42,20.42,20.33,20.36,901075.0,20.42,20.42,20.33,20.36,901075.0
2024-10-10 15:10:00,20.36,20.4,20.35,20.37,446806.0,20.36,20.4,20.35,20.37,446806.0
2024-10-10 15:20:00,20.38,20.39,20.27,20.28,723758.0,20.38,20.39,20.27,20.28,723758.0
2024-10-10 15:30:00,20.28,20.28,20.24,20.27,786845.0,20.28,20.28,20.24,20.27,786845.0
2024-10-10 15:40:00,20.27,20.35,20.26,20.35,1038370.0,20.27,20.35,20.26,20.35,1038370.0
2024-10-10 15:50:00,20.34,20.41,20.34,20.38,3240045.0,20.34,20.41,20.34,20.38,3240045.0
2024-10-11 09:30:00,20.46,20.69,20.4,20.56,2313030.0,20.46,20.69,20.4,20.56,2313030.0
2024-10-11 09:40:00,20.55,20.65,20.53,20.56,1035799.0,20.55,20.65,20.53,20.56,1035799.0
2024-10-11 09:50:00,20.57,20.6,20.5,20.55,494280.0,20.57,20.6,20.5,20.55,494280.0
2024-10-11 10:00:00,20.55,20.7,20.54,20.69,1015641.0,20.55,20.7,20.54,20.69,1015641.0
2024-10-11 10:10:00,20.68,20.73,20.63,20.68,722162.0,20.68,20.73,20.63,20.68,722162.0
2024-10-11 10:20:00,20.68,20.69,20.57,20.62,782932.0,20.68,20.69,20.57,20.62,782932.0
2024-10-11 10:30:00,20.62,20.68,20.59,20.67,531097.0,20.62,20.68,20.59,20.67,531097.0
2024-10-11 10:40:00,20.67,20.72,20.65,20.71,573180.0,20.67,20.72,20.65,20.71,573180.0
2024-10-11 10:50:00,20.71,20.75,20.7,20.73,550625.0,20.71,20.75,20.7,20.73,550625.0
2024-10-11 11:00:00,20.73,20.74,20.67,20.71,519874.0,20.73,20.74,20.67,20.71,519874.0
2024-10-11 11:10:00,20.71,20.78,20.71,20.77,629922.0,20.71,20.78,20.71,20.77,629922.0
2024-10-11 11:20:00,20.77,20.79,20.72,20.73,421135.0,20.77,20.79,20.72,20.73,421135.0
2024-10-11 11:30:00,20.73,20.8,20.72,20.79,389451.0,20.73,20.8,20.72,20.79,389451.0
2024-10-11 11:40:00,20.79,20.8,20.74,20.8,333323.0,20.79,20.8,20.74,20.8,333323.0
2024-10-11 11:50:00,20.8,20.81,20.72,20.72,406745.0,20.8,20.81,20.72,20.72,406745.0
2024-10-11 12:00:00,20.73,20.75,20.68,20.72,539647.0,20.73,20.75,20.68,20.72,539647.0
2024-10-11 12:10:00,20.71,20.72,20.65,20.65,363854.0,20.71,20.72,20.65,20.65,363854.0
2024-10-11 12:20:00,20.66,20.75,20.64,20.73,395416.0,20.66,20.75,20.64,20.73,395416.0
2024-10-11 12:30:00,20.73,20.73,20.66,20.68,280083.0,20.73,20.73,20.66,20.68,280083.0
2024-10-11 12:40:00,20.67,20.69,20.65,20.68,198381.0,20.67,20.69,20.65,20.68,198381.0
2024-10-11 12:50:00,20.68,20.69,20.62,20.65,243956.0,20.68,20.69,20.62,20.65,243956.0
2024-10-11 13:00:00,20.66,20.69,20.64,20.67,204090.0,20.66,20.69,20.64,20.67,204090.0
2024-10-11 13:10:00,20.67,20.69,20.65,20.68,316907.0,20.67,20.69,20.65,20.68,316907.0
2024-10-11 13:20:00,20.68,20.69,20.64,20.67,307967.0,20.68,20.69,20.64,20.67,307967.0
2024-10-11 13:30:00,20.67,20.67,20.59,20.61,299851.0,20.67,20.67,20.59,20.61,299851.0
2024-10-11 13:40:00,20.61,20.64,20.58,20.63,280938.0,20.61,20.64,20.58,20.63,280938.0
2024-10-11 13:50:00,20.63,20.63,20.58,20.61,215370.0,20.63,20.63,20.58,20.61,215370.0
2024-10-11 14:00:00,20.61,20.64,20.59,20.62,238277.0,20.61,20.64,20.59,20.62,238277.0
2024-10-11 14:10:00,20.62,20.63,20.54,20.59,554184.0,20.62,20.63,20.54,20.59,554184.0
2024-10-11 14:20:00,20.59,20.59,20.5,20.52,593828.0,20.59,20.59,20.5,20.52,593828.0
2024-10-11 14:30:00,20.52,20.52,20.43,20.46,485487.0,20.52,20.52,20.43,20.46,485487.0
2024-10-11 14:40:00,20.46,20.49,20.44,20.46,575225.0,20.46,20.49,20.44,20.46,575225.0
2024-10-11 14:50:00,20.46,20.47,20.39,20.43,516019.0,20.46,20.47,20.39,20.43,516019.0
2024-10-11 15:00:00,20.44,20.44,20.36,20.41,541178.0,20.44,20.44,20.36,20.41,541178.0
2024-10-11 15:10:00,20.41,20.43,20.37,20.39,428805.0,20.41,20.43,20.37,20.39,428805.0
2024-10-11 15:20:00,20.39,20.42,20.38,20.4,452679.0,20.39,20.42,20.38,20.4,452679.0
2024-10-11 15:30:00,20.4,20.44,20.39,20.41,654329.0,20.4,20.44,20.39,20.41,654329.0
2024-10-11 15:40:00,20.41,20.45,20.4,20.45,812593.0,20.41,20.45,20.4,20.45,812593.0
2024-10-11 15:50:00,20.44,20.46,20.39,20.42,2101436.0,20.44,20.46,20.39,20.42,2101436.0
2024-10-14 09:30:00,20.33,20.43,20.04,20.06,1982686.0,20.33,20.43,20.04,20.06,1982686.0
2024-10-14 09:40:00,20.07,20.16,20.05,20.14,688716.0,20.07,20.16,20.05,20.14,688716.0
2024-10-14 09:50:00,20.14,20.2,20.05,20.18,682148.0,20.14,20.2,20.05,20.18,682148.0
2024-10-14 10:00:00,20.19,20.23,20.08,20.11,663175.0,20.19,20.23,20.08,20.11,663175.0
2024-10-14 10:10:00,20.12,20.12,19.97,20.03,1000326.0,20.12,20.12,19.97,20.03,1000326.0
2024-10-14 10:20:00,20.02,20.1,19.99,20.09,617155.0,20.02,20.1,19.99,20.09,617155.0
2024-10-14 10:30:00,20.09,20.17,20.05,20.15,537140.0,20.09,20.17,20.05,20.15,537140.0
2024-10-14 10:40:00,20.15,20.18,20.09,20.16,459122.0,20.15,20.18,20.09,20.16,459122.0
2024-10-14 10:50:00,20.15,20.17,20.11,20.14,480735.0,20.15,20.17,20.11,20.14,480735.0
2024-10-14 11:00:00,20.14,20.18,20.11,20.17,408685.0,20.14,20.18,20.11,20.17,408685.0
2024-10-14 11:10:00,20.17,20.2,20.14,20.17,324440.0,20.17,20.2,20.14,20.17,324440.0
2024-10-14 11:20:00,20.17,20.17,20.11,20.12,297710.0,20.17,20.17,20.11,20.12,297710.0
2024-10-14 11:30:00,20.12,20.17,20.1,20.17,277566.0,20.12,20.17,20.1,20.17,277566.0
2024-10-14 11:40:00,20.16,20.17,20.13,20.14,190384.0,20.16,20.17,20.13,20.14,190384.0
2024-10-14 11:50:00,20.14,20.15,20.1,20.13,331598.0,20.14,20.15,20.1,20.13,331598.0
2024-10-14 12:00:00,20.13,20.18,20.12,20.16,195589.0,20.13,20.18,20.12,20.16,195589.0
2024-10-14 12:10:00,20.16,20.19,20.16,20.16,212690.0,20.16,20.19,20.16,20.16,212690.0
2024-10-14 12:20:00,20.17,20.22,20.16,20.18,348472.0,20.17,20.22,20.16,20.18,348472.0
2024-10-14 12:30:00,20.18,20.22,20.16,20.22,190392.0,20.18,20.22,20.16,20.22,190392.0
2024-10-14 12:40:00,20.22,20.22,20.19,20.21,200156.0,20.22,20.22,20.19,20.21,200156.0
2024-10-14 12:50:00,20.21,20.24,20.2,20.21,243230.0,20.21,20.24,20.2,20.21,243230.0
2024-10-14 13:00:00,20.21,20.21,20.16,20.18,344801.0,20.21,20.21,20.16,20.18,344801.0
2024-10-14 13:10:00,20.17,20.18,20.12,20.13,398185.0,20.17,20.18,20.12,20.13,398185.0
2024-10-14 13:20:00,20.12,20.13,20.1,20.12,358951.0,20.12,20.13,20.1,20.12,358951.0
2024-10-14 13:30:00,20.11,20.14,20.1,20.13,263056.0,20.11,20.14,20.1,20.13,263056.0
2024-10-14 13:40:00,20.13,20.14,20.1,20.11,256815.0,20.13,20.14,20.1,20.11,256815.0
2024-10-14 13:50:00,20.11,20.16,20.1,20.15,253291.0,20.11,20.16,20.1,20.15,253291.0
2024-10-14 14:00:00,20.14,20.17,20.11,20.17,321303.0,20.14,20.17,20.11,20.17,321303.0
2024-10-14 14:10:00,20.16,20.18,20.13,20.14,217551.0,20.16,20.18,20.13,20.14,217551.0
2024-10-14 14:20:00,20.14,20.22,20.11,20.21,333209.0,20.14,20.22,20.11,20.21,333209.0
2024-10-14 14:30:00,20.21,20.25,20.2,20.23,236350.0,20.21,20.25,20.2,20.23,236350.0
2024-10-14 14:40:00,20.23,20.28,20.23,20.28,258643.0,20.23,20.28,20.23,20.28,258643.0
2024-10-14 14:50:00,20.28,20.28,20.25,20.26,297600.0,20.28,20.28,20.25,20.26,297600.0
2024-10-14 15:00:00,20.25,20.28,20.22,20.27,315013.0,20.25,20.28,20.22,20.27,315013.0
2024-10-14 15:10:00,20.27,20.3,20.25,20.27,502050.0,20.27,20.3,20.25,20.27,502050.0
2024-10-14 15:20:00,20.27,20.28,20.23,20.25,421159.0,20.27,20.28,20.23,20.25,421159.0
2024-10-14 15:30:00,20.25,20.26,20.19,20.26,525353.0,20.25,20.26,20.19,20.26,525353.0
2024-10-14 15:40:00,20.26,20.27,20.22,20.24,724992.0,20.26,20.27,20.22,20.24,724992.0
2024-10-14 15:50:00,20.23,20.27,20.19,20.21,1734887.0,20.23,20.27,20.19,20.21,1734887.0
2024-10-15 09:30:00,20.78,21.41,20.76,20.97,4916576.0,20.78,21.41,20.76,20.97,4916576.0
2024-10-15 09:40:00,20.97,21.23,20.96,21.23,2110416.0,20.97,21.23,20.96,21.23,2110416.0
2024-10-15 09:50:00,21.22,21.26,20.97,21.03,1339939.0,21.22,21.26,20.97,21.03,1339939.0
2024-10-15 10:00:00,21.05,21.35,21.03,21.35,1086865.0,21.05,21.35,21.03,21.35,1086865.0
2024-10-15 10:10:00,21.35,21.36,21.14,21.25,927771.0,21.35,21.36,21.14,21.25,927771.0
2024-10-15 10:20:00,21.24,21.27,21.14,21.26,822467.0,21.24,21.27,21.14,21.26,822467.0
2024-10-15 10:30:00,21.26,21.26,21.03,21.07,1073662.0,21.26,21.26,21.03,21.07,1073662.0
2024-10-15 10:40:00,21.07,21.42,21.03,21.41,1188185.0,21.07,21.42,21.03,21.41,1188185.0
2024-10-15 10:50:00,21.4,21.47,21.34,21.42,1003525.0,21.4,21.47,21.34,21.42,1003525.0
2024-10-15 11:00:00,21.43,21.55,21.41,21.48,1328000.0,21.43,21.55,21.41,21.48,1328000.0
2024-10-15 11:10:00,21.48,21.55,21.42,21.47,763573.0,21.48,21.55,21.42,21.47,763573.0
2024-10-15 11:20:00,21.47,21.49,21.42,21.45,399663.0,21.47,21.49,21.42,21.45,399663.0
2024-10-15 11:30:00,21.45,21.46,21.35,21.44,530204.0,21.45,21.46,21.35,21.44,530204.0
2024-10-15 11:40:00,21.43,21.55,21.4,21.53,705699.0,21.43,21.55,21.4,21.53,705699.0
2024-10-15 11:50:00,21.52,21.58,21.51,21.55,714747.0,21.52,21.58,21.51,21.55,714747.0
2024-10-15 12:00:00,21.55,21.6,21.52,21.6,528303.0,21.55,21.6,21.52,21.6,528303.0
2024-10-15 12:10:00,21.6,21.7,21.59,21.68,1126809.0,21.6,21.7,21.59,21.68,1126809.0
2024-10-15 12:20:00,21.67,21.74,21.63,21.74,944571.0,21.67,21.74,21.63,21.74,944571.0
2024-10-15 12:30:00,21.73,21.78,21.68,21.72,689961.0,21.73,21.78,21.68,21.72,689961.0
2024-10-15 12:40:00,21.72,21.79,21.66,21.76,569002.0,21.72,21.79,21.66,21.76,569002.0
2024-10-15 12:50:00,21.76,21.8,21.69,21.7,595585.0,21.76,21.8,21.69,21.7,595585.0
2024-10-15 13:00:00,21.69,21.75,21.58,21.6,701889.0,21.69,21.75,21.58,21.6,701889.0
2024-10-15 13:10:00,21.6,21.65,21.55,21.61,668712.0,21.6,21.65,21.55,21.61,668712.0
2024-10-15 13:20:00,21.62,21.62,21.58,21.62,371865.0,21.62,21.62,21.58,21.62,371865.0
2024-10-15 13:30:00,21.62,21.67,21.57,21.6,391511.0,21.62,21.67,21.57,21.6,391511.0
2024-10-15 13:40:00,21.6,21.64,21.57,21.6,521323.0,21.6,21.64,21.57,21.6,521323.0
2024-10-15 13:50:00,21.61,21.71,21.6,21.64,469244.0,21.61,21.71,21.6,21.64,469244.0
2024-10-15 14:00:00,21.64,21.66,21.49,21.51,718465.0,21.64,21.66,21.49,21.51,718465.0
2024-10-15 14:10:00,21.51,21.56,21.43,21.45,1012166.0,21.51,21.56,21.43,21.45,1012166.0
2024-10-15 14:20:00,21.44,21.51,21.44,21.5,504549.0,21.44,21.51,21.44,21.5,504549.0
2024-10-15 14:30:00,21.5,21.53,21.49,21.52,493531.0,21.5,21.53,21.49,21.52,493531.0
2024-10-15 14:40:00,21.52,21.56,21.48,21.49,586960.0,21.52,21.56,21.48,21.49,586960.0
2024-10-15 14:50:00,21.5,21.58,21.49,21.56,421876.0,21.5,21.58,21.49,21.56,421876.0
2024-10-15 15:00:00,21.57,21.61,21.51,21.53,461626.0,21.57,21.61,21.51,21.53,461626.0
2024-10-15 15:10:00,21.53,21.54,21.44,21.5,493030.0,21.53,21.54,21.44,21.5,493030.0
2024-10-15 15:20:00,21.5,21.51,21.43,21.51,659145.0,21.5,21.51,21.43,21.51,659145.0
2024-10-15 15:30:00,21.51,21.56,21.48,21.54,601686.0,21.51,21.56,21.48,21.54,601686.0
2024-10-15 15:40:00,21.54,21.58,21.5,21.56,753812.0,21.54,21.58,21.5,21.56,753812.0
2024-10-15 15:50:00,21.55,21.6,21.5,21.53,2700567.0,21.55,21.6,21.5,21.53,2700567.0
2024-10-16 09:30:00,21.57,21.6,21.29,21.53,2382122.0,21.57,21.6,21.29,21.53,2382122.0
2024-10-16 09:40:00,21.53,21.59,21.36,21.41,1041040.0,21.53,21.59,21.36,21.41,1041040.0
2024-10-16 09:50:00,21.4,21.42,21.3,21.34,767294.0,21.4,21.42,21.3,21.34,767294.0
2024-10-16 10:00:00,21.34,21.41,21.29,21.38,632809.0,21.34,21.41,21.29,21.38,632809.0
2024-10-16 10:10:00,21.38,21.47,21.36,21.42,893541.0,21.38,21.47,21.36,21.42,893541.0
2024-10-16 10:20:00,21.42,21.43,21.33,21.38,555044.0,21.42,21.43,21.33,21.38,555044.0
2024-10-16 10:30:00,21.38,21.46,21.36,21.41,553190.0,21.38,21.46,21.36,21.41,553190.0
2024-10-16 10:40:00,21.41,21.5,21.36,21.48,405822.0,21.41,21.5,21.36,21.48,405822.0
2024-10-16 10:50:00,21.47,21.55,21.45,21.55,381917.0,21.47,21.55,21.45,21.55,381917.0
2024-10-16 11:00:00,21.55,21.59,21.51,21.59,403597.0,21.55,21.59,21.51,21.59,403597.0
2024-10-16 11:10:00,21.58,21.59,21.54,21.56,395627.0,21.58,21.59,21.54,21.56,395627.0
2024-10-16 11:20:00,21.57,21.57,21.49,21.54,455858.0,21.57,21.57,21.49,21.54,455858.0
2024-10-16 11:30:00,21.54,21.55,21.43,21.44,378860.0,21.54,21.55,21.43,21.44,378860.0
2024-10-16 11:40:00,21.44,21.48,21.42,21.48,213559.0,21.44,21.48,21.42,21.48,213559.0
2024-10-16 11:50:00,21.48,21.52,21.43,21.51,203848.0,21.48,21.52,21.43,21.51,203848.0
2024-10-16 12:00:00,21.51,21.56,21.49,21.52,227364.0,21.51,21.56,21.49,21.52,227364.0
2024-10-16 12:10:00,21.52,21.56,21.51,21.54,279191.0,21.52,21.56,21.51,21.54,279191.0
2024-10-16 12:20:00,21.53,21.57,21.51,21.55,359838.0,21.53,21.57,21.51,21.55,359838.0
2024-10-16 12:30:00,21.55,21.58,21.51,21.56,223122.0,21.55,21.58,21.51,21.56,223122.0
2024-10-16 12:40:00,21.57,21.57,21.54,21.57,188347.0,21.57,21.57,21.54,21.57,188347.0
2024-10-16 12:50:00,21.57,21.58,21.55,21.57,206243.0,21.57,21.58,21.55,21.57,206243.0
2024-10-16 13:00:00,21.57,21.59,21.52,21.53,267745.0,21.57,21.59,21.52,21.53,267745.0
2024-10-16 13:10:00,21.53,21.55,21.51,21.53,253819.0,21.53,21.55,21.51,21.53,253819.0
2024-10-16 13:20:00,21.53,21.56,21.52,21.54,154267.0,21.53,21.56,21.52,21.54,154267.0
2024-10-16 13:30:00,21.54,21.57,21.52,21.57,130480.0,21.54,21.57,21.52,21.57,130480.0
2024-10-16 13:40:00,21.57,21.6,21.56,21.6,161864.0,21.57,21.6,21.56,21.6,161864.0
2024-10-16 13:50:00,21.6,21.66,21.59,21.62,638177.0,21.6,21.66,21.59,21.62,638177.0
2024-10-16 14:00:00,21.63,21.64,21.6,21.63,410263.0,21.63,21.64,21.6,21.63,410263.0
2024-10-16 14:10:00,21.63,21.65,21.62,21.64,266691.0,21.63,21.65,21.62,21.64,266691.0
2024-10-16 14:20:00,21.64,21.67,21.63,21.66,310512.0,21.64,21.67,21.63,21.66,310512.0
2024-10-16 14:30:00,21.66,21.66,21.57,21.61,388099.0,21.66,21.66,21.57,21.61,388099.0
2024-10-16 14:40:00,21.61,21.61,21.56,21.57,201182.0,21.61,21.61,21.56,21.57,201182.0
2024-10-16 14:50:00,21.57,21.59,21.54,21.57,296713.0,21.57,21.59,21.54,21.57,296713.0
2024-10-16 15:00:00,21.57,21.61,21.55,21.55,411925.0,21.57,21.61,21.55,21.55,411925.0
2024-10-16 15:10:00,21.55,21.58,21.52,21.53,324288.0,21.55,21.58,21.52,21.53,324288.0
2024-10-16 15:20:00,21.54,21.54,21.47,21.49,468309.0,21.54,21.54,21.47,21.49,468309.0
2024-10-16 15:30:00,21.49,21.55,21.47,21.53,806045.0,21.49,21.55,21.47,21.53,806045.0
2024-10-16 15:40:00,21.54,21.56,21.49,21.5,502421.0,21.54,21.56,21.49,21.5,502421.0
2024-10-16 15:50:00,21.49,21.5,21.39,21.39,1726928.0,21.49,21.5,21.39,21.39,1726928.0
2024-10-17 09:30:00,21.62,21.78,21.23,21.38,1846435.0,21.62,21.78,21.23,21.38,1846435.0
2024-10-17 09:40:00,21.38,21.58,21.37,21.49,557210.0,21.38,21.58,21.37,21.49,557210.0
2024-10-17 09:50:00,21.48,21.7,21.48,21.59,733099.0,21.48,21.7,21.48,21.59,733099.0
2024-10-17 10:00:00,21.59,21.63,21.41,21.55,635477.0,21.59,21.63,21.41,21.55,635477.0
2024-10-17 10:10:00,21.55,21.61,21.5,21.56,511251.0,21.55,21.61,21.5,21.56,511251.0
2024-10-17 10:20:00,21.57,21.65,21.52,21.53,364291.0,21.57,21.65,21.52,21.53,364291.0
2024-10-17 10:30:00,21.52,21.56,21.48,21.51,511516.0,21.52,21.56,21.48,21.51,511516.0
2024-10-17 10:40:00,21.51,21.55,21.45,21.46,445764.0,21.51,21.55,21.45,21.46,445764.0
2024-10-17 10:50:00,21.46,21.47,21.41,21.42,229016.0,21.46,21.47,21.41,21.42,229016.0
2024-10-17 11:00:00,21.42,21.42,21.33,21.4,308259.0,21.42,21.42,21.33,21.4,308259.0
2024-10-17 11:10:00,21.39,21.47,21.35,21.47,299272.0,21.39,21.47,21.35,21.47,299272.0
2024-10-17 11:20:00,21.48,21.54,21.46,21.52,295226.0,21.48,21.54,21.46,21.52,295226.0
2024-10-17 11:30:00,21.52,21.55,21.47,21.5,397913.0,21.52,21.55,21.47,21.5,397913.0
2024-10-17 11:40:00,21.5,21.51,21.41,21.43,171426.0,21.5,21.51,21.41,21.43,171426.0
2024-10-17 11:50:00,21.43,21.45,21.4,21.45,263375.0,21.43,21.45,21.4,21.45,263375.0
2024-10-17 12:00:00,21.45,21.45,21.39,21.41,193373.0,21.45,21.45,21.39,21.41,193373.0
2024-10-17 12:10:00,21.41,21.42,21.37,21.39,96391.0,21.41,21.42,21.37,21.39,96391.0
2024-10-17 12:20:00,21.39,21.41,21.38,21.41,119090.0,21.39,21.41,21.38,21.41,119090.0
2024-10-17 12:30:00,21.4,21.41,21.37,21.41,118915.0,21.4,21.41,21.37,21.41,118915.0
2024-10-17 12:40:00,21.41,21.46,21.4,21.46,179973.0,21.41,21.46,21.4,21.46,179973.0
2024-10-17 12:50:00,21.46,21.49,21.42,21.43,287063.0,21.46,21.49,21.42,21.43,287063.0
2024-10-17 13:00:00,21.43,21.46,21.39,21.44,192531.0,21.43,21.46,21.39,21.44,192531.0
2024-10-17 13:10:00,21.44,21.48,21.42,21.46,152090.0,21.44,21.48,21.42,21.46,152090.0
2024-10-17 13:20:00,21.46,21.5,21.45,21.5,109216.0,21.46,21.5,21.45,21.5,109216.0
2024-10-17 13:30:00,21.5,21.51,21.47,21.5,187137.0,21.5,21.51,21.47,21.5,187137.0
2024-10-17 13:40:00,21.5,21.53,21.48,21.51,148722.0,21.5,21.53,21.48,21.51,148722.0
2024-10-17 13:50:00,21.52,21.54,21.51,21.52,175915.0,21.52,21.54,21.51,21.52,175915.0
2024-10-17 14:00:00,21.52,21.53,21.43,21.45,152604.0,21.52,21.53,21.43,21.45,152604.0
2024-10-17 14:10:00,21.44,21.46,21.4,21.42,193703.0,21.44,21.46,21.4,21.42,193703.0
2024-10-17 14:20:00,21.42,21.46,21.41,21.44,98678.0,21.42,21.46,21.41,21.44,98678.0
2024-10-17 14:30:00,21.44,21.48,21.43,21.48,133364.0,21.44,21.48,21.43,21.48,133364.0
2024-10-17 14:40:00,21.48,21.5,21.47,21.48,176786.0,21.48,21.5,21.47,21.48,176786.0
2024-10-17 14:50:00,21.48,21.5,21.45,21.47,142411.0,21.48,21.5,21.45,21.47,142411.0
2024-10-17 15:00:00,21.47,21.48,21.39,21.41,550079.0,21.47,21.48,21.39,21.41,550079.0
2024-10-17 15:10:00,21.41,21.41,21.36,21.37,194475.0,21.41,21.41,21.36,21.37,194475.0
2024-10-17 15:20:00,21.36,21.37,21.29,21.3,285883.0,21.36,21.37,21.29,21.3,285883.0
2024-10-17 15:30:00,21.3,21.3,21.23,21.29,749159.0,21.3,21.3,21.23,21.29,749159.0
2024-10-17 15:40:00,21.29,21.36,21.23,21.35,968721.0,21.29,21.36,21.23,21.35,968721.0
2024-10-17 15:50:00,21.35,21.41,21.29,21.39,1728115.0,21.35,21.41,21.29,21.39,1728115.0
2024-10-18 09:30:00,21.36,21.42,21.07,21.17,1940579.0,21.36,21.42,21.07,21.17,1940579.0
2024-10-18 09:40:00,21.17,21.21,21.1,21.11,644128.0,21.17,21.21,21.1,21.11,644128.0
2024-10-18 09:50:00,21.11,21.17,21.05,21.13,537338.0,21.11,21.17,21.05,21.13,537338.0
2024-10-18 10:00:00,21.13,21.18,21.11,21.13,358821.0,21.13,21.18,21.11,21.13,358821.0
2024-10-18 10:10:00,21.14,21.24,21.11,21.23,317570.0,21.14,21.24,21.11,21.23,317570.0
2024-10-18 10:20:00,21.24,21.24,21.17,21.23,407445.0,21.24,21.24,21.17,21.23,407445.0
2024-10-18 10:30:00,21.23,21.3,21.22,21.28,307809.0,21.23,21.3,21.22,21.28,307809.0
2024-10-18 10:40:00,21.28,21.3,21.23,21.25,277061.0,21.28,21.3,21.23,21.25,277061.0
2024-10-18 10:50:00,21.23,21.26,21.2,21.21,236355.0,21.23,21.26,21.2,21.21,236355.0
2024-10-18 11:00:00,21.21,21.24,21.19,21.23,157709.0,21.21,21.24,21.19,21.23,157709.0
2024-10-18 11:10:00,21.23,21.24,21.2,21.21,209469.0,21.23,21.24,21.2,21.21,209469.0
2024-10-18 11:20:00,21.21,21.24,21.15,21.23,321886.0,21.21,21.24,21.15,21.23,321886.0
2024-10-18 11:30:00,21.23,21.25,21.17,21.21,257215.0,21.23,21.25,21.17,21.21,257215.0
2024-10-18 11:40:00,21.21,21.21,21.17,21.2,109796.0,21.21,21.21,21.17,21.2,109796.0
2024-10-18 11:50:00,21.2,21.2,21.15,21.17,120182.0,21.2,21.2,21.15,21.17,120182.0
2024-10-18 12:00:00,21.17,21.19,21.16,21.18,79544.0,21.17,21.19,21.16,21.18,79544.0
2024-10-18 12:10:00,21.18,21.22,21.16,21.21,123706.0,21.18,21.22,21.16,21.21,123706.0
2024-10-18 12:20:00,21.21,21.26,21.2,21.25,167127.0,21.21,21.26,21.2,21.25,167127.0
2024-10-18 12:30:00,21.24,21.3,21.24,21.3,213756.0,21.24,21.3,21.24,21.3,213756.0
2024-10-18 12:40:00,21.3,21.33,21.29,21.32,135345.0,21.3,21.33,21.29,21.32,135345.0
2024-10-18 12:50:00,21.32,21.33,21.25,21.26,212963.0,21.32,21.33,21.25,21.26,212963.0
2024-10-18 13:00:00,21.26,21.27,21.22,21.24,151677.0,21.26,21.27,21.22,21.24,151677.0
2024-10-18 13:10:00,21.24,21.26,21.23,21.25,199439.0,21.24,21.26,21.23,21.25,199439.0
2024-10-18 13:20:00,21.25,21.26,21.23,21.24,73496.0,21.25,21.26,21.23,21.24,73496.0
2024-10-18 13:30:00,21.23,21.28,21.23,21.27,63716.0,21.23,21.28,21.23,21.27,63716.0
2024-10-18 13:40:00,21.27,21.27,21.25,21.26,128275.0,21.27,21.27,21.25,21.26,128275.0
2024-10-18 13:50:00,21.27,21.27,21.23,21.24,67763.0,21.27,21.27,21.23,21.24,67763.0
2024-10-18 14:00:00,21.24,21.24,21.18,21.19,216842.0,21.24,21.24,21.18,21.19,216842.0
2024-10-18 14:10:00,21.2,21.26,21.19,21.26,110072.0,21.2,21.26,21.19,21.26,110072.0
2024-10-18 14:20:00,21.26,21.27,21.24,21.25,190306.0,21.26,21.27,21.24,21.25,190306.0
2024-10-18 14:30:00,21.24,21.28,21.23,21.28,142906.0,21.24,21.28,21.23,21.28,142906.0
2024-10-18 14:40:00,21.28,21.28,21.25,21.26,115061.0,21.28,21.28,21.25,21.26,115061.0
2024-10-18 14:50:00,21.26,21.29,21.24,21.26,115282.0,21.26,21.29,21.24,21.26,115282.0
2024-10-18 15:00:00,21.26,21.28,21.24,21.28,166534.0,21.26,21.28,21.24,21.28,166534.0
2024-10-18 15:10:00,21.28,21.32,21.27,21.31,194524.0,21.28,21.32,21.27,21.31,194524.0
2024-10-18 15:20:00,21.3,21.31,21.27,21.28,240539.0,21.3,21.31,21.27,21.28,240539.0
2024-10-18 15:30:00,21.27,21.28,21.25,21.26,343011.0,21.27,21.28,21.25,21.26,343011.0
2024-10-18 15:40:00,21.27,21.29,21.26,21.28,393805.0,21.27,21.29,21.26,21.28,393805.0
2024-10-18 15:50:00,21.27,21.34,21.26,21.32,1305115.0,21.27,21.34,21.26,21.32,1305115.0
2024-10-21 09:30:00,21.25,21.27,21.06,21.07,1517523.0,21.25,21.27,21.06,21.07,1517523.0
2024-10-21 09:40:00,21.07,21.17,21.03,21.14,620304.0,21.07,21.17,21.03,21.14,620304.0
2024-10-21 09:50:00,21.14,21.24,21.12,21.23,399502.0,21.14,21.24,21.12,21.23,399502.0
2024-10-21 10:00:00,21.23,21.31,21.17,21.22,610482.0,21.23,21.31,21.17,21.22,610482.0
2024-10-21 10:10:00,21.22,21.32,21.2,21.32,368108.0,21.22,21.32,21.2,21.32,368108.0
2024-10-21 10:20:00,21.31,21.34,21.26,21.33,391004.0,21.31,21.34,21.26,21.33,391004.0
2024-10-21 10:30:00,21.32,21.34,21.26,21.31,300533.0,21.32,21.34,21.26,21.31,300533.0
2024-10-21 10:40:00,21.31,21.32,21.22,21.32,402181.0,21.31,21.32,21.22,21.32,402181.0
2024-10-21 10:50:00,21.32,21.34,21.27,21.28,294664.0,21.32,21.34,21.27,21.28,294664.0
2024-10-21 11:00:00,21.28,21.29,21.17,21.2,380284.0,21.28,21.29,21.17,21.2,380284.0
2024-10-21 11:10:00,21.19,21.24,21.19,21.21,273378.0,21.19,21.24,21.19,21.21,273378.0
2024-10-21 11:20:00,21.2,21.22,21.17,21.19,317491.0,21.2,21.22,21.17,21.19,317491.0
2024-10-21 11:30:00,21.19,21.26,21.16,21.26,270600.0,21.19,21.26,21.16,21.26,270600.0
2024-10-21 11:40:00,21.26,21.32,21.25,21.32,367719.0,21.26,21.32,21.25,21.32,367719.0
2024-10-21 11:50:00,21.32,21.38,21.31,21.36,326619.0,21.32,21.38,21.31,21.36,326619.0
2024-10-21 12:00:00,21.36,21.37,21.32,21.34,215295.0,21.36,21.37,21.32,21.34,215295.0
2024-10-21 12:10:00,21.34,21.34,21.31,21.32,100623.0,21.34,21.34,21.31,21.32,100623.0
2024-10-21 12:20:00,21.31,21.31,21.26,21.28,155404.0,21.31,21.31,21.26,21.28,155404.0
2024-10-21 12:30:00,21.28,21.28,21.22,21.23,205832.0,21.28,21.28,21.22,21.23,205832.0
2024-10-21 12:40:00,21.23,21.26,21.2,21.21,235827.0,21.23,21.26,21.2,21.21,235827.0
2024-10-21 12:50:00,21.22,21.27,21.21,21.27,238015.0,21.22,21.27,21.21,21.27,238015.0
2024-10-21 13:00:00,21.27,21.33,21.26,21.32,382698.0,21.27,21.33,21.26,21.32,382698.0
2024-10-21 13:10:00,21.31,21.33,21.29,21.32,195582.0,21.31,21.33,21.29,21.32,195582.0
2024-10-21 13:20:00,21.32,21.35,21.3,21.33,215256.0,21.32,21.35,21.3,21.33,215256.0
2024-10-21 13:30:00,21.33,21.37,21.32,21.35,133839.0,21.33,21.37,21.32,21.35,133839.0
2024-10-21 13:40:00,21.35,21.35,21.31,21.32,156212.0,21.35,21.35,21.31,21.32,156212.0
2024-10-21 13:50:00,21.32,21.34,21.31,21.32,116935.0,21.32,21.34,21.31,21.32,116935.0
2024-10-21 14:00:00,21.33,21.33,21.26,21.28,219621.0,21.33,21.33,21.26,21.28,219621.0
2024-10-21 14:10:00,21.28,21.29,21.26,21.28,97366.0,21.28,21.29,21.26,21.28,97366.0
2024-10-21 14:20:00,21.28,21.3,21.25,21.29,151019.0,21.28,21.3,21.25,21.29,151019.0
2024-10-21 14:30:00,21.29,21.3,21.27,21.3,147453.0,21.29,21.3,21.27,21.3,147453.0
2024-10-21 14:40:00,21.3,21.3,21.26,21.27,179976.0,21.3,21.3,21.26,21.27,179976.0
2024-10-21 14:50:00,21.27,21.3,21.25,21.29,226315.0,21.27,21.3,21.25,21.29,226315.0
2024-10-21 15:00:00,21.29,21.34,21.29,21.3,257805.0,21.29,21.34,21.29,21.3,257805.0
2024-10-21 15:10:00,21.3,21.33,21.29,21.31,260574.0,21.3,21.33,21.29,21.31,260574.0
2024-10-21 15:20:00,21.31,21.34,21.31,21.33,129842.0,21.31,21.34,21.31,21.33,129842.0
2024-10-21 15:30:00,21.34,21.35,21.28,21.29,355571.0,21.34,21.35,21.28,21.29,355571.0
2024-10-21 15:40:00,21.29,21.3,21.24,21.3,412820.0,21.29,21.3,21.24,21.3,412820.0
2024-10-21 15:50:00,21.29,21.31,21.23,21.29,1491745.0,21.29,21.31,21.23,21.29,1491745.0
2024-10-22 09:30:00,21.17,21.26,21.06,21.07,1223390.0,21.17,21.26,21.06,21.07,1223390.0
2024-10-22 09:40:00,21.07,21.1,20.87,20.94,1058487.0,21.07,21.1,20.87,20.94,1058487.0
2024-10-22 09:50:00,20.94,20.96,20.78,20.9,794829.0,20.94,20.96,20.78,20.9,794829.0
2024-10-22 10:00:00,20.91,21.18,20.91,21.14,886445.0,20.91,21.18,20.91,21.14,886445.0
2024-10-22 10:10:00,21.14,21.19,21.1,21.19,373726.0,21.14,21.19,21.1,21.19,373726.0
2024-10-22 10:20:00,21.19,21.22,21.12,21.21,320069.0,21.19,21.22,21.12,21.21,320069.0
2024-10-22 10:30:00,21.21,21.3,21.2,21.28,324175.0,21.21,21.3,21.2,21.28,324175.0
2024-10-22 10:40:00,21.28,21.29,21.23,21.27,232532.0,21.28,21.29,21.23,21.27,232532.0
2024-10-22 10:50:00,21.28,21.33,21.26,21.32,214312.0,21.28,21.33,21.26,21.32,214312.0
2024-10-22 11:00:00,21.32,21.38,21.28,21.34,627275.0,21.32,21.38,21.28,21.34,627275.0
2024-10-22 11:10:00,21.35,21.37,21.31,21.35,337806.0,21.35,21.37,21.31,21.35,337806.0
2024-10-22 11:20:00,21.35,21.36,21.26,21.3,316954.0,21.35,21.36,21.26,21.3,316954.0
2024-10-22 11:30:00,21.3,21.35,21.28,21.33,216326.0,21.3,21.35,21.28,21.33,216326.0
2024-10-22 11:40:00,21.34,21.37,21.32,21.37,155733.0,21.34,21.37,21.32,21.37,155733.0
2024-10-22 11:50:00,21.37,21.38,21.34,21.34,138780.0,21.37,21.38,21.34,21.34,138780.0
2024-10-22 12:00:00,21.34,21.37,21.32,21.35,134442.0,21.34,21.37,21.32,21.35,134442.0
2024-10-22 12:10:00,21.35,21.36,21.31,21.32,168285.0,21.35,21.36,21.31,21.32,168285.0
2024-10-22 12:20:00,21.33,21.33,21.3,21.3,97304.0,21.33,21.33,21.3,21.3,97304.0
2024-10-22 12:30:00,21.31,21.33,21.27,21.33,148038.0,21.31,21.33,21.27,21.33,148038.0
2024-10-22 12:40:00,21.32,21.38,21.32,21.36,237460.0,21.32,21.38,21.32,21.36,237460.0
2024-10-22 12:50:00,21.36,21.42,21.35,21.37,291172.0,21.36,21.42,21.35,21.37,291172.0
2024-10-22 13:00:00,21.38,21.39,21.34,21.37,151417.0,21.38,21.39,21.34,21.37,151417.0
2024-10-22 13:10:00,21.38,21.4,21.37,21.39,113659.0,21.38,21.4,21.37,21.39,113659.0
2024-10-22 13:20:00,21.4,21.45,21.39,21.45,174230.0,21.4,21.45,21.39,21.45,174230.0
2024-10-22 13:30:00,21.45,21.53,21.44,21.52,288766.0,21.45,21.53,21.44,21.52,288766.0
2024-10-22 13:40:00,21.51,21.56,21.51,21.52,620874.0,21.51,21.56,21.51,21.52,620874.0
2024-10-22 13:50:00,21.52,21.54,21.42,21.44,303687.0,21.52,21.54,21.42,21.44,303687.0
2024-10-22 14:00:00,21.44,21.46,21.37,21.38,440786.0,21.44,21.46,21.37,21.38,440786.0
2024-10-22 14:10:00,21.37,21.44,21.36,21.42,287275.0,21.37,21.44,21.36,21.42,287275.0
2024-10-22 14:20:00,21.42,21.44,21.4,21.44,113440.0,21.42,21.44,21.4,21.44,113440.0
2024-10-22 14:30:00,21.44,21.52,21.41,21.51,234860.0,21.44,21.52,21.41,21.51,234860.0
2024-10-22 14:40:00,21.51,21.52,21.46,21.46,255709.0,21.51,21.52,21.46,21.46,255709.0
2024-10-22 14:50:00,21.47,21.47,21.4,21.42,401104.0,21.47,21.47,21.4,21.42,401104.0
2024-10-22 15:00:00,21.42,21.44,21.39,21.41,152199.0,21.42,21.44,21.39,21.41,152199.0
2024-10-22 15:10:00,21.41,21.45,21.4,21.45,146068.0,21.41,21.45,21.4,21.45,146068.0
2024-10-22 15:20:00,21.45,21.45,21.39,21.4,587963.0,21.45,21.45,21.39,21.4,587963.0
2024-10-22 15:30:00,21.41,21.47,21.39,21.44,317283.0,21.41,21.47,21.39,21.44,317283.0
2024-10-22 15:40:00,21.44,21.46,21.41,21.45,340622.0,21.44,21.46,21.41,21.45,340622.0
2024-10-22 15:50:00,21.45,21.46,21.4,21.44,1056554.0,21.45,21.46,21.4,21.44,1056554.0
2024-10-23 09:30:00,21.28,21.4,21.1,21.26,845920.0,21.28,21.4,21.1,21.26,845920.0
2024-10-23 09:40:00,21.27,21.36,21.24,21.3,516621.0,21.27,21.36,21.24,21.3,516621.0
2024-10-23 09:50:00,21.31,21.33,21.18,21.2,424441.0,21.31,21.33,21.18,21.2,424441.0
2024-10-23 10:00:00,21.21,21.27,21.12,21.17,410318.0,21.21,21.27,21.12,21.17,410318.0
2024-10-23 10:10:00,21.17,21.18,21.1,21.12,539466.0,21.17,21.18,21.1,21.12,539466.0
2024-10-23 10:20:00,21.12,21.23,21.1,21.23,292500.0,21.12,21.23,21.1,21.23,292500.0
2024-10-23 10:30:00,21.23,21.27,21.19,21.25,385394.0,21.23,21.27,21.19,21.25,385394.0
2024-10-23 10:40:00,21.25,21.27,21.22,21.23,217257.0,21.25,21.27,21.22,21.23,217257.0
2024-10-23 10:50:00,21.23,21.23,21.12,21.15,337082.0,21.23,21.23,21.12,21.15,337082.0
2024-10-23 11:00:00,21.14,21.17,21.12,21.17,236775.0,21.14,21.17,21.12,21.17,236775.0
2024-10-23 11:10:00,21.17,21.18,21.1,21.16,257904.0,21.17,21.18,21.1,21.16,257904.0
2024-10-23 11:20:00,21.16,21.22,21.15,21.17,184727.0,21.16,21.22,21.15,21.17,184727.0
2024-10-23 11:30:00,21.17,21.24,21.16,21.23,200655.0,21.17,21.24,21.16,21.23,200655.0
2024-10-23 11:40:00,21.24,21.29,21.23,21.26,250134.0,21.24,21.29,21.23,21.26,250134.0
2024-10-23 11:50:00,21.26,21.3,21.24,21.27,217719.0,21.26,21.3,21.24,21.27,217719.0
2024-10-23 12:00:00,21.27,21.27,21.18,21.2,158402.0,21.27,21.27,21.18,21.2,158402.0
2024-10-23 12:10:00,21.2,21.21,21.17,21.2,74538.0,21.2,21.21,21.17,21.2,74538.0
2024-10-23 12:20:00,21.2,21.21,21.15,21.16,97419.0,21.2,21.21,21.15,21.16,97419.0
2024-10-23 12:30:00,21.16,21.17,21.13,21.13,213554.0,21.16,21.17,21.13,21.13,213554.0
2024-10-23 12:40:00,21.12,21.15,21.12,21.15,94293.0,21.12,21.15,21.12,21.15,94293.0
2024-10-23 12:50:00,21.15,21.16,21.1,21.11,203707.0,21.15,21.16,21.1,21.11,203707.0
2024-10-23 13:00:00,21.11,21.12,21.01,21.04,266959.0,21.11,21.12,21.01,21.04,266959.0
2024-10-23 13:10:00,21.04,21.04,20.91,20.93,412636.0,21.04,21.04,20.91,20.93,412636.0
2024-10-23 13:20:00,20.93,20.99,20.89,20.96,588254.0,20.93,20.99,20.89,20.96,588254.0
2024-10-23 13:30:00,20.96,20.97,20.93,20.94,197772.0,20.96,20.97,20.93,20.94,197772.0
2024-10-23 13:40:00,20.94,20.96,20.92,20.92,242674.0,20.94,20.96,20.92,20.92,242674.0
2024-10-23 13:50:00,20.93,20.95,20.89,20.9,322100.0,20.93,20.95,20.89,20.9,322100.0
2024-10-23 14:00:00,20.9,20.9,20.82,20.85,570563.0,20.9,20.9,20.82,20.85,570563.0
2024-10-23 14:10:00,20.85,20.88,20.82,20.88,245173.0,20.85,20.88,20.82,20.88,245173.0
2024-10-23 14:20:00,20.88,20.9,20.85,20.87,340997.0,20.88,20.9,20.85,20.87,340997.0
2024-10-23 14:30:00,20.87,21.0,20.86,20.98,321625.0,20.87,21.0,20.86,20.98,321625.0
2024-10-23 14:40:00,20.98,21.02,20.97,21.0,257384.0,20.98,21.02,20.97,21.0,257384.0
2024-10-23 14:50:00,21.0,21.02,20.98,21.01,170101.0,21.0,21.02,20.98,21.01,170101.0
2024-10-23 15:00:00,21.01,21.03,20.98,21.02,197680.0,21.01,21.03,20.98,21.02,197680.0
2024-10-23 15:10:00,21.02,21.02,20.97,20.98,183771.0,21.02,21.02,20.97,20.98,183771.0
2024-10-23 15:20:00,20.98,20.98,20.95,20.95,182851.0,20.98,20.98,20.95,20.95,182851.0
2024-10-23 15:30:00,20.95,20.96,20.92,20.95,207947.0,20.95,20.96,20.92,20.95,207947.0
2024-10-23 15:40:00,20.95,20.97,20.94,20.96,449212.0,20.95,20.97,20.94,20.96,449212.0
2024-10-23 15:50:00,20.96,21.03,20.95,21.0,1058446.0,20.96,21.03,20.95,21.0,1058446.0
2024-10-24 09:30:00,21.05,21.16,20.95,21.15,757426.0,21.05,21.16,20.95,21.15,757426.0
2024-10-24 09:40:00,21.14,21.2,21.02,21.16,354263.0,21.14,21.2,21.02,21.16,354263.0
2024-10-24 09:50:00,21.15,21.25,21.11,21.16,438938.0,21.15,21.25,21.11,21.16,438938.0
2024-10-24 10:00:00,21.16,21.18,20.98,21.01,426261.0,21.16,21.18,20.98,21.01,426261.0
2024-10-24 10:10:00,21.01,21.04,20.9,21.03,589109.0,21.01,21.04,20.9,21.03,589109.0
2024-10-24 10:20:00,21.03,21.1,21.02,21.07,273608.0,21.03,21.1,21.02,21.07,273608.0
2024-10-24 10:30:00,21.07,21.08,21.0,21.01,195892.0,21.07,21.08,21.0,21.01,195892.0
2024-10-24 10:40:00,21.01,21.07,20.97,21.0,296251.0,21.01,21.07,20.97,21.0,296251.0
2024-10-24 10:50:00,21.0,21.0,20.94,20.98,277116.0,21.0,21.0,20.94,20.98,277116.0
2024-10-24 11:00:00,20.98,20.98,20.86,20.87,391921.0,20.98,20.98,20.86,20.87,391921.0
2024-10-24 11:10:00,20.87,20.9,20.85,20.88,293408.0,20.87,20.9,20.85,20.88,293408.0
2024-10-24 11:20:00,20.88,20.88,20.82,20.86,371223.0,20.88,20.88,20.82,20.86,371223.0
2024-10-24 11:30:00,20.85,20.92,20.83,20.91,147537.0,20.85,20.92,20.83,20.91,147537.0
2024-10-24 11:40:00,20.91,20.91,20.78,20.79,303653.0,20.91,20.91,20.78,20.79,303653.0
2024-10-24 11:50:00,20.79,20.81,20.77,20.8,178917.0,20.79,20.81,20.77,20.8,178917.0
2024-10-24 12:00:00,20.79,20.8,20.71,20.73,325152.0,20.79,20.8,20.71,20.73,325152.0
2024-10-24 12:10:00,20.73,20.74,20.64,20.67,383049.0,20.73,20.74,20.64,20.67,383049.0
2024-10-24 12:20:00,20.66,20.7,20.61,20.7,438606.0,20.66,20.7,20.61,20.7,438606.0
2024-10-24 12:30:00,20.69,20.72,20.67,20.71,372326.0,20.69,20.72,20.67,20.71,372326.0
2024-10-24 12:40:00,20.71,20.73,20.68,20.7,285545.0,20.71,20.73,20.68,20.7,285545.0
2024-10-24 12:50:00,20.71,20.74,20.68,20.73,121271.0,20.71,20.74,20.68,20.73,121271.0
2024-10-24 13:00:00,20.73,20.74,20.67,20.7,198747.0,20.73,20.74,20.67,20.7,198747.0
2024-10-24 13:10:00,20.7,20.72,20.65,20.71,222149.0,20.7,20.72,20.65,20.71,222149.0
2024-10-24 13:20:00,20.71,20.77,20.7,20.77,285978.0,20.71,20.77,20.7,20.77,285978.0
2024-10-24 13:30:00,20.77,20.79,20.74,20.76,245198.0,20.77,20.79,20.74,20.76,245198.0
2024-10-24 13:40:00,20.76,20.8,20.74,20.8,328581.0,20.76,20.8,20.74,20.8,328581.0
2024-10-24 13:50:00,20.8,20.81,20.77,20.78,187714.0,20.8,20.81,20.77,20.78,187714.0
2024-10-24 14:00:00,20.78,20.78,20.73,20.75,175520.0,20.78,20.78,20.73,20.75,175520.0
2024-10-24 14:10:00,20.75,20.81,20.74,20.8,113544.0,20.75,20.81,20.74,20.8,113544.0
2024-10-24 14:20:00,20.8,20.84,20.79,20.84,261951.0,20.8,20.84,20.79,20.84,261951.0
2024-10-24 14:30:00,20.84,20.84,20.81,20.82,119426.0,20.84,20.84,20.81,20.82,119426.0
2024-10-24 14:40:00,20.81,20.86,20.79,20.86,398622.0,20.81,20.86,20.79,20.86,398622.0
2024-10-24 14:50:00,20.86,20.88,20.83,20.84,175434.0,20.86,20.88,20.83,20.84,175434.0
2024-10-24 15:00:00,20.83,20.83,20.76,20.78,322210.0,20.83,20.83,20.76,20.78,322210.0
2024-10-24 15:10:00,20.78,20.84,20.77,20.84,252264.0,20.78,20.84,20.77,20.84,252264.0
2024-10-24 15:20:00,20.83,20.86,20.83,20.85,234071.0,20.83,20.86,20.83,20.85,234071.0
2024-10-24 15:30:00,20.85,20.88,20.83,20.86,368642.0,20.85,20.88,20.83,20.86,368642.0
2024-10-24 15:40:00,20.86,20.95,20.84,20.94,445115.0,20.86,20.95,20.84,20.94,445115.0
2024-10-24 15:50:00,20.94,20.96,20.88,20.91,1382452.0,20.94,20.96,20.88,20.91,1382452.0
2024-10-25 09:30:00,20.98,21.06,20.76,20.8,823221.0,20.98,21.06,20.76,20.8,823221.0
2024-10-25 09:40:00,20.81,20.96,20.74,20.9,626609.0,20.81,20.96,20.74,20.9,626609.0
2024-10-25 09:50:00,20.89,20.91,20.75,20.8,285335.0,20.89,20.91,20.75,20.8,285335.0
2024-10-25 10:00:00,20.8,20.83,20.76,20.77,298720.0,20.8,20.83,20.76,20.77,298720.0
2024-10-25 10:10:00,20.77,20.82,20.76,20.8,205241.0,20.77,20.82,20.76,20.8,205241.0
2024-10-25 10:20:00,20.8,20.93,20.79,20.91,412661.0,20.8,20.93,20.79,20.91,412661.0
2024-10-25 10:30:00,20.91,20.92,20.81,20.82,165529.0,20.91,20.92,20.81,20.82,165529.0
2024-10-25 10:40:00,20.82,20.85,20.78,20.85,323466.0,20.82,20.85,20.78,20.85,323466.0
2024-10-25 10:50:00,20.85,20.9,20.83,20.86,192460.0,20.85,20.9,20.83,20.86,192460.0
2024-10-25 11:00:00,20.87,20.88,20.83,20.85,138071.0,20.87,20.88,20.83,20.85,138071.0
2024-10-25 11:10:00,20.86,20.9,20.84,20.87,195765.0,20.86,20.9,20.84,20.87,195765.0
2024-10-25 11:20:00,20.87,20.87,20.78,20.8,253800.0,20.87,20.87,20.78,20.8,253800.0
2024-10-25 11:30:00,20.8,20.85,20.79,20.82,153681.0,20.8,20.85,20.79,20.82,153681.0
2024-10-25 11:40:00,20.82,20.9,20.81,20.89,297891.0,20.82,20.9,20.81,20.89,297891.0
2024-10-25 11:50:00,20.89,20.89,20.84,20.87,145216.0,20.89,20.89,20.84,20.87,145216.0
2024-10-25 12:00:00,20.87,20.89,20.85,20.89,96393.0,20.87,20.89,20.85,20.89,96393.0
2024-10-25 12:10:00,20.89,20.89,20.84,20.88,294161.0,20.89,20.89,20.84,20.88,294161.0
2024-10-25 12:20:00,20.88,21.0,20.87,20.98,973194.0,20.88,21.0,20.87,20.98,973194.0
2024-10-25 12:30:00,20.98,20.99,20.94,20.96,179814.0,20.98,20.99,20.94,20.96,179814.0
2024-10-25 12:40:00,20.96,20.98,20.93,20.95,109645.0,20.96,20.98,20.93,20.95,109645.0
2024-10-25 12:50:00,20.95,20.96,20.92,20.93,87375.0,20.95,20.96,20.92,20.93,87375.0
2024-10-25 13:00:00,20.92,20.95,20.91,20.95,82519.0,20.92,20.95,20.91,20.95,82519.0
2024-10-25 13:10:00,20.95,20.96,20.91,20.93,179230.0,20.95,20.96,20.91,20.93,179230.0
2024-10-25 13:20:00,20.93,20.94,20.89,20.94,173689.0,20.93,20.94,20.89,20.94,173689.0
2024-10-25 13:30:00,20.93,21.0,20.93,20.99,511345.0,20.93,21.0,20.93,20.99,511345.0
2024-10-25 13:40:00,20.98,20.99,20.88,20.95,219424.0,20.98,20.99,20.88,20.95,219424.0
2024-10-25 13:50:00,20.95,20.97,20.86,20.88,226290.0,20.95,20.97,20.86,20.88,226290.0
2024-10-25 14:00:00,20.88,20.88,20.79,20.8,409667.0,20.88,20.88,20.79,20.8,409667.0
2024-10-25 14:10:00,20.8,20.83,20.76,20.82,193616.0,20.8,20.83,20.76,20.82,193616.0
2024-10-25 14:20:00,20.82,20.87,20.8,20.85,202877.0,20.82,20.87,20.8,20.85,202877.0
2024-10-25 14:30:00,20.84,20.9,20.81,20.88,122391.0,20.84,20.9,20.81,20.88,122391.0
2024-10-25 14:40:00,20.88,20.91,20.87,20.88,152592.0,20.88,20.91,20.87,20.88,152592.0
2024-10-25 14:50:00,20.89,20.9,20.85,20.89,353551.0,20.89,20.9,20.85,20.89,353551.0
2024-10-25 15:00:00,20.9,20.95,20.89,20.91,265085.0,20.9,20.95,20.89,20.91,265085.0
2024-10-25 15:10:00,20.91,20.93,20.88,20.89,212447.0,20.91,20.93,20.88,20.89,212447.0
2024-10-25 15:20:00,20.9,20.94,20.89,20.94,146487.0,20.9,20.94,20.89,20.94,146487.0
2024-10-25 15:30:00,20.94,20.95,20.87,20.9,261182.0,20.94,20.95,20.87,20.9,261182.0
2024-10-25 15:40:00,20.9,20.9,20.86,20.86,355910.0,20.9,20.9,20.86,20.86,355910.0
2024-10-25 15:50:00,20.87,20.9,20.83,20.9,1499225.0,20.87,20.9,20.83,20.9,1499225.0
2024-10-28 09:30:00,21.72,22.39,21.69,21.99,5517133.0,21.72,22.39,21.69,21.99,5517133.0
2024-10-28 09:40:00,21.99,22.01,21.75,21.85,1888791.0,21.99,22.01,21.75,21.85,1888791.0
2024-10-28 09:50:00,21.84,22.0,21.74,21.88,865496.0,21.84,22.0,21.74,21.88,865496.0
2024-10-28 10:00:00,21.87,21.97,21.85,21.9,1021594.0,21.87,21.97,21.85,21.9,1021594.0
2024-10-28 10:10:00,21.89,21.94,21.7,21.71,1047937.0,21.89,21.94,21.7,21.71,1047937.0
2024-10-28 10:20:00,21.71,21.8,21.66,21.68,985620.0,21.71,21.8,21.66,21.68,985620.0
2024-10-28 10:30:00,21.68,21.75,21.55,21.57,1010193.0,21.68,21.75,21.55,21.57,1010193.0
2024-10-28 10:40:00,21.57,21.74,21.56,21.73,608486.0,21.57,21.74,21.56,21.73,608486.0
2024-10-28 10:50:00,21.73,21.84,21.7,21.84,483995.0,21.73,21.84,21.7,21.84,483995.0
2024-10-28 11:00:00,21.84,21.86,21.77,21.82,333241.0,21.84,21.86,21.77,21.82,333241.0
2024-10-28 11:10:00,21.83,21.89,21.81,21.84,401796.0,21.83,21.89,21.81,21.84,401796.0
2024-10-28 11:20:00,21.85,21.85,21.73,21.75,653646.0,21.85,21.85,21.73,21.75,653646.0
2024-10-28 11:30:00,21.75,21.77,21.7,21.71,308901.0,21.75,21.77,21.7,21.71,308901.0
2024-10-28 11:40:00,21.71,21.81,21.64,21.78,586004.0,21.71,21.81,21.64,21.78,586004.0
2024-10-28 11:50:00,21.78,21.79,21.72,21.75,214802.0,21.78,21.79,21.72,21.75,214802.0
2024-10-28 12:00:00,21.76,21.86,21.75,21.86,493468.0,21.76,21.86,21.75,21.86,493468.0
2024-10-28 12:10:00,21.86,21.89,21.83,21.89,195797.0,21.86,21.89,21.83,21.89,195797.0
2024-10-28 12:20:00,21.89,21.89,21.86,21.89,220078.0,21.89,21.89,21.86,21.89,220078.0
2024-10-28 12:30:00,21.88,21.9,21.84,21.86,469039.0,21.88,21.9,21.84,21.86,469039.0
2024-10-28 12:40:00,21.86,21.91,21.83,21.85,283966.0,21.86,21.91,21.83,21.85,283966.0
2024-10-28 12:50:00,21.85,21.87,21.82,21.86,220707.0,21.85,21.87,21.82,21.86,220707.0
2024-10-28 13:00:00,21.86,21.92,21.85,21.92,287658.0,21.86,21.92,21.85,21.92,287658.0
2024-10-28 13:10:00,21.92,21.93,21.88,21.93,213239.0,21.92,21.93,21.88,21.93,213239.0
2024-10-28 13:20:00,21.93,21.96,21.92,21.95,257464.0,21.93,21.96,21.92,21.95,257464.0
2024-10-28 13:30:00,21.94,21.96,21.91,21.95,274862.0,21.94,21.96,21.91,21.95,274862.0
2024-10-28 13:40:00,21.96,21.98,21.94,21.97,231888.0,21.96,21.98,21.94,21.97,231888.0
2024-10-28 13:50:00,21.97,21.98,21.94,21.96,193127.0,21.97,21.98,21.94,21.96,193127.0
2024-10-28 14:00:00,21.96,21.98,21.9,21.95,299140.0,21.96,21.98,21.9,21.95,299140.0
2024-10-28 14:10:00,21.95,21.96,21.92,21.94,218605.0,21.95,21.96,21.92,21.94,218605.0
2024-10-28 14:20:00,21.94,21.95,21.9,21.93,195511.0,21.94,21.95,21.9,21.93,195511.0
2024-10-28 14:30:00,21.93,21.94,21.88,21.89,417551.0,21.93,21.94,21.88,21.89,417551.0
2024-10-28 14:40:00,21.89,21.92,21.88,21.9,404281.0,21.89,21.92,21.88,21.9,404281.0
2024-10-28 14:50:00,21.91,21.92,21.82,21.82,392377.0,21.91,21.92,21.82,21.82,392377.0
2024-10-28 15:00:00,21.82,21.89,21.8,21.87,291676.0,21.82,21.89,21.8,21.87,291676.0
2024-10-28 15:10:00,21.87,21.94,21.86,21.94,315342.0,21.87,21.94,21.86,21.94,315342.0
2024-10-28 15:20:00,21.94,21.96,21.91,21.96,381992.0,21.94,21.96,21.91,21.96,381992.0
2024-10-28 15:30:00,21.96,21.99,21.94,21.95,689539.0,21.96,21.99,21.94,21.95,689539.0
2024-10-28 15:40:00,21.95,21.95,21.89,21.91,652540.0,21.95,21.95,21.89,21.91,652540.0
2024-10-28 15:50:00,21.91,21.93,21.86,21.92,2293320.0,21.91,21.93,21.86,21.92,2293320.0
2024-10-29 09:30:00,21.47,21.99,21.43,21.85,2004571.0,21.47,21.99,21.43,21.85,2004571.0
2024-10-29 09:40:00,21.84,21.9,21.73,21.78,697766.0,21.84,21.9,21.73,21.78,697766.0
2024-10-29 09:50:00,21.78,21.87,21.72,21.82,798695.0,21.78,21.87,21.72,21.82,798695.0
2024-10-29 10:00:00,21.81,22.0,21.74,21.89,1216502.0,21.81,22.0,21.74,21.89,1216502.0
2024-10-29 10:10:00,21.88,21.93,21.78,21.79,454022.0,21.88,21.93,21.78,21.79,454022.0
2024-10-29 10:20:00,21.79,21.86,21.72,21.76,495554.0,21.79,21.86,21.72,21.76,495554.0
2024-10-29 10:30:00,21.76,21.9,21.75,21.87,638785.0,21.76,21.9,21.75,21.87,638785.0
2024-10-29 10:40:00,21.87,21.96,21.85,21.95,506053.0,21.87,21.96,21.85,21.95,506053.0
2024-10-29 10:50:00,21.95,22.0,21.91,21.96,392842.0,21.95,22.0,21.91,21.96,392842.0
2024-10-29 11:00:00,21.96,22.14,21.95,22.13,594394.0,21.96,22.14,21.95,22.13,594394.0
2024-10-29 11:10:00,22.13,22.33,22.12,22.32,959800.0,22.13,22.33,22.12,22.32,959800.0
2024-10-29 11:20:00,22.32,22.33,22.23,22.29,636240.0,22.32,22.33,22.23,22.29,636240.0
2024-10-29 11:30:00,22.28,22.33,22.17,22.2,546838.0,22.28,22.33,22.17,22.2,546838.0
2024-10-29 11:40:00,22.2,22.34,22.19,22.33,470804.0,22.2,22.34,22.19,22.33,470804.0
2024-10-29 11:50:00,22.34,22.35,22.27,22.29,403336.0,22.34,22.35,22.27,22.29,403336.0
2024-10-29 12:00:00,22.29,22.34,22.25,22.31,454374.0,22.29,22.34,22.25,22.31,454374.0
2024-10-29 12:10:00,22.31,22.33,22.2,22.22,349540.0,22.31,22.33,22.2,22.22,349540.0
2024-10-29 12:20:00,22.21,22.32,22.21,22.28,255248.0,22.21,22.32,22.21,22.28,255248.0
2024-10-29 12:30:00,22.28,22.29,22.21,22.25,316171.0,22.28,22.29,22.21,22.25,316171.0
2024-10-29 12:40:00,22.26,22.29,22.21,22.27,286844.0,22.26,22.29,22.21,22.27,286844.0
2024-10-29 12:50:00,22.27,22.28,22.15,22.18,336578.0,22.27,22.28,22.15,22.18,336578.0
2024-10-29 13:00:00,22.18,22.23,22.15,22.19,370390.0,22.18,22.23,22.15,22.19,370390.0
2024-10-29 13:10:00,22.19,22.23,22.16,22.17,169495.0,22.19,22.23,22.16,22.17,169495.0
2024-10-29 13:20:00,22.17,22.21,22.12,22.21,524530.0,22.17,22.21,22.12,22.21,524530.0
2024-10-29 13:30:00,22.21,22.23,22.15,22.19,286770.0,22.21,22.23,22.15,22.19,286770.0
2024-10-29 13:40:00,22.19,22.19,22.11,22.14,242357.0,22.19,22.19,22.11,22.14,242357.0
2024-10-29 13:50:00,22.14,22.14,22.08,22.13,171904.0,22.14,22.14,22.08,22.13,171904.0
2024-10-29 14:00:00,22.12,22.17,22.12,22.14,233954.0,22.12,22.17,22.12,22.14,233954.0
2024-10-29 14:10:00,22.14,22.16,22.12,22.12,176012.0,22.14,22.16,22.12,22.12,176012.0
2024-10-29 14:20:00,22.12,22.13,22.03,22.05,368568.0,22.12,22.13,22.03,22.05,368568.0
2024-10-29 14:30:00,22.05,22.08,22.04,22.05,197847.0,22.05,22.08,22.04,22.05,197847.0
2024-10-29 14:40:00,22.05,22.07,22.02,22.02,254792.0,22.05,22.07,22.02,22.02,254792.0
2024-10-29 14:50:00,22.02,22.05,21.99,22.03,456889.0,22.02,22.05,21.99,22.03,456889.0
2024-10-29 15:00:00,22.03,22.06,22.01,22.02,326122.0,22.03,22.06,22.01,22.02,326122.0
2024-10-29 15:10:00,22.02,22.04,21.95,22.03,438429.0,22.02,22.04,21.95,22.03,438429.0
2024-10-29 15:20:00,22.03,22.06,22.01,22.06,252415.0,22.03,22.06,22.01,22.06,252415.0
2024-10-29 15:30:00,22.05,22.1,22.03,22.09,291245.0,22.05,22.1,22.03,22.09,291245.0
2024-10-29 15:40:00,22.09,22.1,22.06,22.1,584488.0,22.09,22.1,22.06,22.1,584488.0
2024-10-29 15:50:00,22.09,22.15,22.04,22.1,2110076.0,22.09,22.15,22.04,22.1,2110076.0
2024-10-30 09:30:00,21.92,22.0,21.72,21.84,1674506.0,21.92,22.0,21.72,21.84,1674506.0
2024-10-30 09:40:00,21.83,21.88,21.78,21.85,425259.0,21.83,21.88,21.78,21.85,425259.0
2024-10-30 09:50:00,21.85,21.98,21.84,21.93,329851.0,21.85,21.98,21.84,21.93,329851.0
2024-10-30 10:00:00,21.94,21.96,21.85,21.91,272454.0,21.94,21.96,21.85,21.91,272454.0
2024-10-30 10:10:00,21.9,21.93,21.84,21.89,446563.0,21.9,21.93,21.84,21.89,446563.0
2024-10-30 10:20:00,21.89,21.89,21.74,21.85,883151.0,21.89,21.89,21.74,21.85,883151.0
2024-10-30 10:30:00,21.85,21.88,21.79,21.87,413761.0,21.85,21.88,21.79,21.87,413761.0
2024-10-30 10:40:00,21.87,21.94,21.87,21.93,331772.0,21.87,21.94,21.87,21.93,331772.0
2024-10-30 10:50:00,21.93,22.0,21.89,21.95,796771.0,21.93,22.0,21.89,21.95,796771.0
2024-10-30 11:00:00,21.95,21.98,21.9,21.96,268648.0,21.95,21.98,21.9,21.96,268648.0
2024-10-30 11:10:00,21.96,21.98,21.92,21.93,253354.0,21.96,21.98,21.92,21.93,253354.0
2024-10-30 11:20:00,21.93,21.96,21.9,21.95,136694.0,21.93,21.96,21.9,21.95,136694.0
2024-10-30 11:30:00,21.95,22.02,21.93,21.99,238349.0,21.95,22.02,21.93,21.99,238349.0
2024-10-30 11:40:00,21.98,22.08,21.97,22.03,241807.0,21.98,22.08,21.97,22.03,241807.0
2024-10-30 11:50:00,22.04,22.1,22.03,22.09,232701.0,22.04,22.1,22.03,22.09,232701.0
2024-10-30 12:00:00,22.09,22.1,22.04,22.05,403364.0,22.09,22.1,22.04,22.05,403364.0
2024-10-30 12:10:00,22.05,22.12,22.03,22.12,376679.0,22.05,22.12,22.03,22.12,376679.0
2024-10-30 12:20:00,22.12,22.13,22.04,22.08,300973.0,22.12,22.13,22.04,22.08,300973.0
2024-10-30 12:30:00,22.08,22.21,22.07,22.16,830274.0,22.08,22.21,22.07,22.16,830274.0
2024-10-30 12:40:00,22.16,22.18,22.14,22.17,144075.0,22.16,22.18,22.14,22.17,144075.0
2024-10-30 12:50:00,22.17,22.18,22.14,22.16,213089.0,22.17,22.18,22.14,22.16,213089.0
2024-10-30 13:00:00,22.15,22.17,22.14,22.14,181175.0,22.15,22.17,22.14,22.14,181175.0
2024-10-30 13:10:00,22.15,22.26,22.14,22.23,319386.0,22.15,22.26,22.14,22.23,319386.0
2024-10-30 13:20:00,22.23,22.3,22.22,22.25,302989.0,22.23,22.3,22.22,22.25,302989.0
2024-10-30 13:30:00,22.25,22.26,22.14,22.19,453148.0,22.25,22.26,22.14,22.19,453148.0
2024-10-30 13:40:00,22.2,22.23,22.18,22.21,269428.0,22.2,22.23,22.18,22.21,269428.0
2024-10-30 13:50:00,22.21,22.26,22.2,22.23,144157.0,22.21,22.26,22.2,22.23,144157.0
2024-10-30 14:00:00,22.23,22.27,22.21,22.25,246251.0,22.23,22.27,22.21,22.25,246251.0
2024-10-30 14:10:00,22.26,22.28,22.24,22.25,228098.0,22.26,22.28,22.24,22.25,228098.0
2024-10-30 14:20:00,22.25,22.28,22.21,22.24,205515.0,22.25,22.28,22.21,22.24,205515.0
2024-10-30 14:30:00,22.25,22.28,22.2,22.21,283539.0,22.25,22.28,22.2,22.21,283539.0
2024-10-30 14:40:00,22.21,22.25,22.2,22.23,219709.0,22.21,22.25,22.2,22.23,219709.0
2024-10-30 14:50:00,22.23,22.25,22.2,22.23,201284.0,22.23,22.25,22.2,22.23,201284.0
2024-10-30 15:00:00,22.23,22.26,22.18,22.2,276393.0,22.23,22.26,22.18,22.2,276393.0
2024-10-30 15:10:00,22.2,22.22,22.16,22.17,265330.0,22.2,22.22,22.16,22.17,265330.0
2024-10-30 15:20:00,22.16,22.17,22.13,22.14,312568.0,22.16,22.17,22.13,22.14,312568.0
2024-10-30 15:30:00,22.14,22.16,22.1,22.12,460533.0,22.14,22.16,22.1,22.12,460533.0
2024-10-30 15:40:00,22.12,22.2,22.11,22.18,839697.0,22.12,22.2,22.11,22.18,839697.0
2024-10-30 15:50:00,22.18,22.25,22.16,22.18,1911878.0,22.18,22.25,22.16,22.18,1911878.0
2024-10-31 09:30:00,22.49,22.87,22.37,22.8,3650159.0,22.49,22.87,22.37,22.8,3650159.0
2024-10-31 09:40:00,22.8,23.05,22.56,22.59,3338663.0,22.8,23.05,22.56,22.59,3338663.0
2024-10-31 09:50:00,22.6,22.68,22.44,22.58,725137.0,22.6,22.68,22.44,22.58,725137.0
2024-10-31 10:00:00,22.57,22.59,22.4,22.48,1029055.0,22.57,22.59,22.4,22.48,1029055.0
2024-10-31 10:10:00,22.47,22.68,22.41,22.53,692632.0,22.47,22.68,22.41,22.53,692632.0
2024-10-31 10:20:00,22.53,22.67,22.4,22.44,490071.0,22.53,22.67,22.4,22.44,490071.0
2024-10-31 10:30:00,22.44,22.57,22.38,22.49,340739.0,22.44,22.57,22.38,22.49,340739.0
2024-10-31 10:40:00,22.5,22.51,22.41,22.44,299111.0,22.5,22.51,22.41,22.44,299111.0
2024-10-31 10:50:00,22.44,22.45,22.31,22.31,500479.0,22.44,22.45,22.31,22.31,500479.0
2024-10-31 11:00:00,22.31,22.34,22.25,22.29,510990.0,22.31,22.34,22.25,22.29,510990.0
2024-10-31 11:10:00,22.29,22.35,22.2,22.35,756580.0,22.29,22.35,22.2,22.35,756580.0
2024-10-31 11:20:00,22.34,22.51,22.3,22.5,669564.0,22.34,22.51,22.3,22.5,669564.0
2024-10-31 11:30:00,22.5,22.54,22.45,22.52,412616.0,22.5,22.54,22.45,22.52,412616.0
2024-10-31 11:40:00,22.51,22.53,22.39,22.39,340850.0,22.51,22.53,22.39,22.39,340850.0
2024-10-31 11:50:00,22.4,22.4,22.26,22.31,423207.0,22.4,22.4,22.26,22.31,423207.0
2024-10-31 12:00:00,22.3,22.35,22.26,22.29,326713.0,22.3,22.35,22.26,22.29,326713.0
2024-10-31 12:10:00,22.29,22.31,22.25,22.29,221714.0,22.29,22.31,22.25,22.29,221714.0
2024-10-31 12:20:00,22.28,22.34,22.25,22.3,244083.0,22.28,22.34,22.25,22.3,244083.0
2024-10-31 12:30:00,22.3,22.34,22.27,22.29,219588.0,22.3,22.34,22.27,22.29,219588.0
2024-10-31 12:40:00,22.29,22.29,22.23,22.23,340176.0,22.29,22.29,22.23,22.23,340176.0
2024-10-31 12:50:00,22.24,22.24,22.14,22.17,373100.0,22.24,22.24,22.14,22.17,373100.0
2024-10-31 13:00:00,22.18,22.23,22.1,22.13,326064.0,22.18,22.23,22.1,22.13,326064.0
2024-10-31 13:10:00,22.12,22.16,22.12,22.14,361527.0,22.12,22.16,22.12,22.14,361527.0
2024-10-31 13:20:00,22.14,22.17,22.13,22.14,318935.0,22.14,22.17,22.13,22.14,318935.0
2024-10-31 13:30:00,22.14,22.15,22.06,22.1,249293.0,22.14,22.15,22.06,22.1,249293.0
2024-10-31 13:40:00,22.1,22.15,22.08,22.14,231251.0,22.1,22.15,22.08,22.14,231251.0
2024-10-31 13:50:00,22.15,22.15,22.05,22.09,232627.0,22.15,22.15,22.05,22.09,232627.0
2024-10-31 14:00:00,22.09,22.11,21.98,22.02,696981.0,22.09,22.11,21.98,22.02,696981.0
2024-10-31 14:10:00,22.02,22.1,22.01,22.09,275290.0,22.02,22.1,22.01,22.09,275290.0
2024-10-31 14:20:00,22.09,22.1,22.01,22.09,230634.0,22.09,22.1,22.01,22.09,230634.0
2024-10-31 14:30:00,22.09,22.1,21.95,22.01,529537.0,22.09,22.1,21.95,22.01,529537.0
2024-10-31 14:40:00,22.01,22.04,21.98,21.98,442893.0,22.01,22.04,21.98,21.98,442893.0
2024-10-31 14:50:00,21.98,21.99,21.92,21.96,645458.0,21.98,21.99,21.92,21.96,645458.0
2024-10-31 15:00:00,21.96,21.98,21.91,21.96,411484.0,21.96,21.98,21.91,21.96,411484.0
2024-10-31 15:10:00,21.96,21.97,21.92,21.96,393433.0,21.96,21.97,21.92,21.96,393433.0
2024-10-31 15:20:00,21.96,22.04,21.95,22.03,509711.0,21.96,22.04,21.95,22.03,509711.0
2024-10-31 15:30:00,22.03,22.03,21.95,22.0,505055.0,22.03,22.03,21.95,22.0,505055.0
2024-10-31 15:40:00,21.99,22.12,21.98,22.12,620743.0,21.99,22.12,21.98,22.12,620743.0
2024-10-31 15:50:00,22.12,22.18,21.99,22.0,2264583.0,22.12,22.18,21.99,22.0,2264583.0
2024-11-01 09:30:00,22.0,22.15,21.8,21.98,1259864.0,22.0,22.15,21.8,21.98,1259864.0
2024-11-01 09:40:00,21.98,21.99,21.81,21.98,657909.0,21.98,21.99,21.81,21.98,657909.0
2024-11-01 09:50:00,21.96,21.97,21.81,21.95,513494.0,21.96,21.97,21.81,21.95,513494.0
2024-11-01 10:00:00,21.95,22.02,21.85,21.98,334580.0,21.95,22.02,21.85,21.98,334580.0
2024-11-01 10:10:00,21.98,22.06,21.95,21.97,304793.0,21.98,22.06,21.95,21.97,304793.0
2024-11-01 10:20:00,21.97,22.07,21.96,22.05,304940.0,21.97,22.07,21.96,22.05,304940.0
2024-11-01 10:30:00,22.05,22.07,21.95,22.0,348067.0,22.05,22.07,21.95,22.0,348067.0
2024-11-01 10:40:00,21.99,22.05,21.95,22.04,216829.0,21.99,22.05,21.95,22.04,216829.0
2024-11-01 10:50:00,22.04,22.07,21.96,22.05,221981.0,22.04,22.07,21.96,22.05,221981.0
2024-11-01 11:00:00,22.05,22.06,21.9,21.91,213799.0,22.05,22.06,21.9,21.91,213799.0
2024-11-01 11:10:00,21.91,21.95,21.88,21.92,250085.0,21.91,21.95,21.88,21.92,250085.0
2024-11-01 11:20:00,21.92,21.92,21.85,21.89,261239.0,21.92,21.92,21.85,21.89,261239.0
2024-11-01 11:30:00,21.9,21.9,21.8,21.8,250691.0,21.9,21.9,21.8,21.8,250691.0
2024-11-01 11:40:00,21.8,21.85,21.75,21.83,451299.0,21.8,21.85,21.75,21.83,451299.0
2024-11-01 11:50:00,21.82,21.83,21.8,21.82,258386.0,21.82,21.83,21.8,21.82,258386.0
2024-11-01 12:00:00,21.81,22.09,21.81,22.08,1577936.0,21.81,22.09,21.81,22.08,1577936.0
2024-11-01 12:10:00,22.09,22.09,21.98,22.07,446984.0,22.09,22.09,21.98,22.07,446984.0
2024-11-01 12:20:00,22.06,22.08,21.99,22.02,335521.0,22.06,22.08,21.99,22.02,335521.0
2024-11-01 12:30:00,22.02,22.07,22.0,22.05,515840.0,22.02,22.07,22.0,22.05,515840.0
2024-11-01 12:40:00,22.05,22.12,22.0,22.0,429768.0,22.05,22.12,22.0,22.0,429768.0
2024-11-01 12:50:00,22.0,22.01,21.95,21.97,252369.0,22.0,22.01,21.95,21.97,252369.0
2024-11-01 13:00:00,21.96,22.02,21.96,22.02,182940.0,21.96,22.02,21.96,22.02,182940.0
2024-11-01 13:10:00,22.02,22.1,22.0,22.09,184850.0,22.02,22.1,22.0,22.09,184850.0
2024-11-01 13:20:00,22.09,22.12,22.09,22.1,272313.0,22.09,22.12,22.09,22.1,272313.0
2024-11-01 13:30:00,22.1,22.14,22.03,22.07,350711.0,22.1,22.14,22.03,22.07,350711.0
2024-11-01 13:40:00,22.07,22.07,22.01,22.01,250544.0,22.07,22.07,22.01,22.01,250544.0
2024-11-01 13:50:00,22.01,22.05,22.0,22.02,237590.0,22.01,22.05,22.0,22.02,237590.0
2024-11-01 14:00:00,22.02,22.03,21.86,21.87,347183.0,22.02,22.03,21.86,21.87,347183.0
2024-11-01 14:10:00,21.87,21.89,21.85,21.88,239582.0,21.87,21.89,21.85,21.88,239582.0
2024-11-01 14:20:00,21.88,21.88,21.82,21.85,272636.0,21.88,21.88,21.82,21.85,272636.0
2024-11-01 14:30:00,21.85,21.88,21.82,21.88,201854.0,21.85,21.88,21.82,21.88,201854.0
2024-11-01 14:40:00,21.88,21.93,21.86,21.92,201639.0,21.88,21.93,21.86,21.92,201639.0
2024-11-01 14:50:00,21.93,21.95,21.87,21.87,253198.0,21.93,21.95,21.87,21.87,253198.0
2024-11-01 15:00:00,21.87,21.93,21.85,21.92,228788.0,21.87,21.93,21.85,21.92,228788.0
2024-11-01 15:10:00,21.93,21.95,21.91,21.91,197884.0,21.93,21.95,21.91,21.91,197884.0
2024-11-01 15:20:00,21.92,21.94,21.91,21.93,226937.0,21.92,21.94,21.91,21.93,226937.0
2024-11-01 15:30:00,21.92,21.93,21.88,21.89,362806.0,21.92,21.93,21.88,21.89,362806.0
2024-11-01 15:40:00,21.88,21.9,21.86,21.87,384062.0,21.88,21.9,21.86,21.87,384062.0
2024-11-01 15:50:00,21.86,21.94,21.81,21.9,1518339.0,21.86,21.94,21.81,21.9,1518339.0
2024-11-04 09:30:00,21.8,21.9,21.55,21.8,1512323.0,21.8,21.9,21.55,21.8,1512323.0
2024-11-04 09:40:00,21.79,21.86,21.69,21.69,1007666.0,21.79,21.86,21.69,21.69,1007666.0
2024-11-04 09:50:00,21.7,21.76,21.6,21.72,588898.0,21.7,21.76,21.6,21.72,588898.0
2024-11-04 10:00:00,21.72,21.91,21.65,21.88,482144.0,21.72,21.91,21.65,21.88,482144.0
2024-11-04 10:10:00,21.88,21.97,21.82,21.92,342419.0,21.88,21.97,21.82,21.92,342419.0
2024-11-04 10:20:00,21.92,21.95,21.89,21.91,250053.0,21.92,21.95,21.89,21.91,250053.0
2024-11-04 10:30:00,21.9,21.98,21.89,21.91,246892.0,21.9,21.98,21.89,21.91,246892.0
2024-11-04 10:40:00,21.91,22.03,21.88,22.03,468776.0,21.91,22.03,21.88,22.03,468776.0
2024-11-04 10:50:00,22.02,22.12,22.0,22.11,447081.0,22.02,22.12,22.0,22.11,447081.0
2024-11-04 11:00:00,22.12,22.15,22.05,22.11,391373.0,22.12,22.15,22.05,22.11,391373.0
2024-11-04 11:10:00,22.1,22.15,22.08,22.1,269027.0,22.1,22.15,22.08,22.1,269027.0
2024-11-04 11:20:00,22.11,22.16,22.08,22.13,278631.0,22.11,22.16,22.08,22.13,278631.0
2024-11-04 11:30:00,22.12,22.15,22.08,22.1,380788.0,22.12,22.15,22.08,22.1,380788.0
2024-11-04 11:40:00,22.09,22.15,22.07,22.08,317303.0,22.09,22.15,22.07,22.08,317303.0
2024-11-04 11:50:00,22.07,22.12,22.03,22.08,301227.0,22.07,22.12,22.03,22.08,301227.0
2024-11-04 12:00:00,22.09,22.11,22.05,22.05,144614.0,22.09,22.11,22.05,22.05,144614.0
2024-11-04 12:10:00,22.05,22.14,22.04,22.12,216445.0,22.05,22.14,22.04,22.12,216445.0
2024-11-04 12:20:00,22.13,22.21,22.12,22.17,214081.0,22.13,22.21,22.12,22.17,214081.0
2024-11-04 12:30:00,22.18,22.19,22.15,22.17,81706.0,22.18,22.19,22.15,22.17,81706.0
2024-11-04 12:40:00,22.17,22.17,22.07,22.07,214866.0,22.17,22.17,22.07,22.07,214866.0
2024-11-04 12:50:00,22.07,22.12,22.06,22.11,123966.0,22.07,22.12,22.06,22.11,123966.0
2024-11-04 13:00:00,22.11,22.11,22.0,22.0,136726.0,22.11,22.11,22.0,22.0,136726.0
2024-11-04 13:10:00,22.01,22.05,22.0,22.02,108503.0,22.01,22.05,22.0,22.02,108503.0
2024-11-04 13:20:00,22.02,22.05,22.0,22.01,96537.0,22.02,22.05,22.0,22.01,96537.0
2024-11-04 13:30:00,22.0,22.02,21.97,21.98,135584.0,22.0,22.02,21.97,21.98,135584.0
2024-11-04 13:40:00,21.98,22.02,21.97,22.02,96606.0,21.98,22.02,21.97,22.02,96606.0
2024-11-04 13:50:00,22.02,22.04,22.0,22.04,78268.0,22.02,22.04,22.0,22.04,78268.0
2024-11-04 14:00:00,22.04,22.05,21.96,21.96,104562.0,22.04,22.05,21.96,21.96,104562.0
2024-11-04 14:10:00,21.96,21.98,21.95,21.97,130231.0,21.96,21.98,21.95,21.97,130231.0
2024-11-04 14:20:00,21.98,22.01,21.96,21.96,107914.0,21.98,22.01,21.96,21.96,107914.0
2024-11-04 14:30:00,21.96,22.0,21.95,21.99,95627.0,21.96,22.0,21.95,21.99,95627.0
2024-11-04 14:40:00,21.98,22.0,21.96,21.98,190186.0,21.98,22.0,21.96,21.98,190186.0
2024-11-04 14:50:00,21.98,22.0,21.96,21.98,143041.0,21.98,22.0,21.96,21.98,143041.0
2024-11-04 15:00:00,21.98,22.06,21.98,22.05,368624.0,21.98,22.06,21.98,22.05,368624.0
2024-11-04 15:10:00,22.05,22.07,22.01,22.07,135034.0,22.05,22.07,22.01,22.07,135034.0
2024-11-04 15:20:00,22.05,22.07,22.0,22.03,167146.0,22.05,22.07,22.0,22.03,167146.0
2024-11-04 15:30:00,22.03,22.04,21.99,22.0,221198.0,22.03,22.04,21.99,22.0,221198.0
2024-11-04 15:40:00,22.0,22.04,21.98,22.01,356346.0,22.0,22.04,21.98,22.01,356346.0
2024-11-04 15:50:00,22.0,22.03,21.9,21.91,1481282.0,22.0,22.03,21.9,21.91,1481282.0
2024-11-05 09:30:00,21.94,22.51,21.94,22.47,1584379.0,21.94,22.51,21.94,22.47,1584379.0
2024-11-05 09:40:00,22.47,22.57,22.4,22.54,684340.0,22.47,22.57,22.4,22.54,684340.0
2024-11-05 09:50:00,22.54,22.56,22.44,22.51,300950.0,22.54,22.56,22.44,22.51,300950.0
2024-11-05 10:00:00,22.51,22.57,22.44,22.48,323506.0,22.51,22.57,22.44,22.48,323506.0
2024-11-05 10:10:00,22.48,22.56,22.45,22.54,386628.0,22.48,22.56,22.45,22.54,386628.0
2024-11-05 10:20:00,22.53,22.55,22.47,22.48,431011.0,22.53,22.55,22.47,22.48,431011.0
2024-11-05 10:30:00,22.48,22.59,22.47,22.58,407750.0,22.48,22.59,22.47,22.58,407750.0
2024-11-05 10:40:00,22.58,22.64,22.57,22.59,410979.0,22.58,22.64,22.57,22.59,410979.0
2024-11-05 10:50:00,22.59,22.6,22.54,22.58,246092.0,22.59,22.6,22.54,22.58,246092.0
2024-11-05 11:00:00,22.58,22.65,22.54,22.62,280777.0,22.58,22.65,22.54,22.62,280777.0
2024-11-05 11:10:00,22.63,22.63,22.57,22.59,242320.0,22.63,22.63,22.57,22.59,242320.0
2024-11-05 11:20:00,22.59,22.63,22.57,22.58,181717.0,22.59,22.63,22.57,22.58,181717.0
2024-11-05 11:30:00,22.58,22.6,22.53,22.55,223092.0,22.58,22.6,22.53,22.55,223092.0
2024-11-05 11:40:00,22.55,22.6,22.48,22.57,393436.0,22.55,22.6,22.48,22.57,393436.0
2024-11-05 11:50:00,22.58,22.64,22.57,22.62,226894.0,22.58,22.64,22.57,22.62,226894.0
2024-11-05 12:00:00,22.63,22.64,22.58,22.63,289644.0,22.63,22.64,22.58,22.63,289644.0
2024-11-05 12:10:00,22.63,22.67,22.59,22.67,237623.0,22.63,22.67,22.59,22.67,237623.0
2024-11-05 12:20:00,22.67,22.67,22.61,22.61,209037.0,22.67,22.67,22.61,22.61,209037.0
2024-11-05 12:30:00,22.61,22.64,22.6,22.61,97635.0,22.61,22.64,22.6,22.61,97635.0
2024-11-05 12:40:00,22.62,22.62,22.59,22.62,177491.0,22.62,22.62,22.59,22.62,177491.0
2024-11-05 12:50:00,22.62,22.62,22.54,22.59,242013.0,22.62,22.62,22.54,22.59,242013.0
2024-11-05 13:00:00,22.59,22.6,22.51,22.53,156691.0,22.59,22.6,22.51,22.53,156691.0
2024-11-05 13:10:00,22.53,22.53,22.49,22.5,172850.0,22.53,22.53,22.49,22.5,172850.0
2024-11-05 13:20:00,22.5,22.51,22.47,22.48,174674.0,22.5,22.51,22.47,22.48,174674.0
2024-11-05 13:30:00,22.48,22.51,22.44,22.51,151145.0,22.48,22.51,22.44,22.51,151145.0
2024-11-05 13:40:00,22.51,22.6,22.51,22.59,206602.0,22.51,22.6,22.51,22.59,206602.0
2024-11-05 13:50:00,22.59,22.6,22.56,22.58,144009.0,22.59,22.6,22.56,22.58,144009.0
2024-11-05 14:00:00,22.59,22.61,22.55,22.58,704577.0,22.59,22.61,22.55,22.58,704577.0
2024-11-05 14:10:00,22.58,22.59,22.55,22.56,100932.0,22.58,22.59,22.55,22.56,100932.0
2024-11-05 14:20:00,22.56,22.58,22.51,22.52,173771.0,22.56,22.58,22.51,22.52,173771.0
2024-11-05 14:30:00,22.51,22.54,22.49,22.5,118632.0,22.51,22.54,22.49,22.5,118632.0
2024-11-05 14:40:00,22.5,22.51,22.44,22.44,224627.0,22.5,22.51,22.44,22.44,224627.0
2024-11-05 14:50:00,22.45,22.45,22.4,22.41,275416.0,22.45,22.45,22.4,22.41,275416.0
2024-11-05 15:00:00,22.41,22.46,22.39,22.46,148939.0,22.41,22.46,22.39,22.46,148939.0
2024-11-05 15:10:00,22.46,22.47,22.41,22.42,331965.0,22.46,22.47,22.41,22.42,331965.0
2024-11-05 15:20:00,22.42,22.44,22.4,22.43,311450.0,22.42,22.44,22.4,22.43,311450.0
2024-11-05 15:30:00,22.42,22.44,22.38,22.39,564076.0,22.42,22.44,22.38,22.39,564076.0
2024-11-05 15:40:00,22.39,22.43,22.33,22.42,601481.0,22.39,22.43,22.33,22.42,601481.0
2024-11-05 15:50:00,22.41,22.48,22.39,22.47,1837145.0,22.41,22.48,22.39,22.47,1837145.0
2024-11-06 09:30:00,23.63,24.22,23.56,24.08,5794526.0,23.63,24.22,23.56,24.08,5794526.0
2024-11-06 09:40:00,24.07,24.14,23.87,23.96,2125360.0,24.07,24.14,23.87,23.96,2125360.0
2024-11-06 09:50:00,23.96,23.96,23.57,23.6,1811180.0,23.96,23.96,23.57,23.6,1811180.0
2024-11-06 10:00:00,23.6,23.76,23.51,23.66,1347609.0,23.6,23.76,23.51,23.66,1347609.0
2024-11-06 10:10:00,23.65,23.78,23.54,23.77,1212940.0,23.65,23.78,23.54,23.77,1212940.0
2024-11-06 10:20:00,23.78,23.93,23.73,23.88,1053113.0,23.78,23.93,23.73,23.88,1053113.0
2024-11-06 10:30:00,23.88,24.01,23.85,23.98,1609930.0,23.88,24.01,23.85,23.98,1609930.0
2024-11-06 10:40:00,23.98,24.14,23.97,24.07,1259673.0,23.98,24.14,23.97,24.07,1259673.0
2024-11-06 10:50:00,24.07,24.18,24.04,24.14,1099350.0,24.07,24.18,24.04,24.14,1099350.0
2024-11-06 11:00:00,24.14,24.15,24.04,24.14,862435.0,24.14,24.15,24.04,24.14,862435.0
2024-11-06 11:10:00,24.14,24.22,24.08,24.16,1210010.0,24.14,24.22,24.08,24.16,1210010.0
2024-11-06 11:20:00,24.17,24.19,24.11,24.14,524946.0,24.17,24.19,24.11,24.14,524946.0
2024-11-06 11:30:00,24.14,24.18,24.06,24.13,753445.0,24.14,24.18,24.06,24.13,753445.0
2024-11-06 11:40:00,24.13,24.25,24.09,24.21,1007393.0,24.13,24.25,24.09,24.21,1007393.0
2024-11-06 11:50:00,24.21,24.27,24.19,24.21,677716.0,24.21,24.27,24.19,24.21,677716.0
2024-11-06 12:00:00,24.2,24.21,24.05,24.09,524372.0,24.2,24.21,24.05,24.09,524372.0
2024-11-06 12:10:00,24.09,24.15,24.07,24.08,302736.0,24.09,24.15,24.07,24.08,302736.0
2024-11-06 12:20:00,24.08,24.1,24.04,24.1,263725.0,24.08,24.1,24.04,24.1,263725.0
2024-11-06 12:30:00,24.1,24.12,24.03,24.08,355505.0,24.1,24.12,24.03,24.08,355505.0
2024-11-06 12:40:00,24.08,24.16,24.07,24.14,383264.0,24.08,24.16,24.07,24.14,383264.0
2024-11-06 12:50:00,24.14,24.15,24.06,24.09,406122.0,24.14,24.15,24.06,24.09,406122.0
2024-11-06 13:00:00,24.08,24.11,24.02,24.09,426162.0,24.08,24.11,24.02,24.09,426162.0
2024-11-06 13:10:00,24.09,24.27,24.08,24.25,769034.0,24.09,24.27,24.08,24.25,769034.0
2024-11-06 13:20:00,24.25,24.25,24.15,24.17,504425.0,24.25,24.25,24.15,24.17,504425.0
2024-11-06 13:30:00,24.18,24.21,24.11,24.13,430408.0,24.18,24.21,24.11,24.13,430408.0
2024-11-06 13:40:00,24.13,24.14,24.05,24.14,467525.0,24.13,24.14,24.05,24.14,467525.0
2024-11-06 13:50:00,24.14,24.18,24.12,24.13,414947.0,24.14,24.18,24.12,24.13,414947.0
2024-11-06 14:00:00,24.13,24.19,24.1,24.11,461961.0,24.13,24.19,24.1,24.11,461961.0
2024-11-06 14:10:00,24.11,24.16,24.1,24.13,268683.0,24.11,24.16,24.1,24.13,268683.0
2024-11-06 14:20:00,24.13,24.16,24.1,24.12,280769.0,24.13,24.16,24.1,24.12,280769.0
2024-11-06 14:30:00,24.12,24.16,24.11,24.13,346927.0,24.12,24.16,24.11,24.13,346927.0
2024-11-06 14:40:00,24.14,24.19,24.13,24.16,299464.0,24.14,24.19,24.13,24.16,299464.0
2024-11-06 14:50:00,24.16,24.18,24.14,24.17,277379.0,24.16,24.18,24.14,24.17,277379.0
2024-11-06 15:00:00,24.18,24.23,24.17,24.23,682073.0,24.18,24.23,24.17,24.23,682073.0
2024-11-06 15:10:00,24.23,24.25,24.19,24.23,431750.0,24.23,24.25,24.19,24.23,431750.0
2024-11-06 15:20:00,24.23,24.25,24.18,24.2,467734.0,24.23,24.25,24.18,24.2,467734.0
2024-11-06 15:30:00,24.2,24.29,24.19,24.27,555458.0,24.2,24.29,24.19,24.27,555458.0
2024-11-06 15:40:00,24.27,24.34,24.26,24.32,963800.0,24.27,24.34,24.26,24.32,963800.0
2024-11-06 15:50:00,24.31,24.32,24.19,24.24,2850348.0,24.31,24.32,24.19,24.24,2850348.0
2024-11-07 09:30:00,23.83,24.13,23.72,24.02,2164790.0,23.83,24.13,23.72,24.02,2164790.0
2024-11-07 09:40:00,24.02,24.04,23.88,24.01,896390.0,24.02,24.04,23.88,24.01,896390.0
2024-11-07 09:50:00,24.01,24.19,23.99,24.14,773459.0,24.01,24.19,23.99,24.14,773459.0
2024-11-07 10:00:00,24.14,24.15,23.95,24.05,601847.0,24.14,24.15,23.95,24.05,601847.0
2024-11-07 10:10:00,24.05,24.08,23.92,24.05,498495.0,24.05,24.08,23.92,24.05,498495.0
2024-11-07 10:20:00,24.04,24.05,23.99,24.03,291189.0,24.04,24.05,23.99,24.03,291189.0
2024-11-07 10:30:00,24.03,24.15,24.02,24.09,318278.0,24.03,24.15,24.02,24.09,318278.0
2024-11-07 10:40:00,24.09,24.18,24.07,24.09,419217.0,24.09,24.18,24.07,24.09,419217.0
2024-11-07 10:50:00,24.08,24.14,24.02,24.04,336061.0,24.08,24.14,24.02,24.04,336061.0
2024-11-07 11:00:00,24.04,24.06,23.93,23.94,291522.0,24.04,24.06,23.93,23.94,291522.0
2024-11-07 11:10:00,23.93,24.04,23.93,24.03,355242.0,23.93,24.04,23.93,24.03,355242.0
2024-11-07 11:20:00,24.03,24.05,23.98,24.0,379047.0,24.03,24.05,23.98,24.0,379047.0
2024-11-07 11:30:00,24.0,24.08,23.99,24.04,333601.0,24.0,24.08,23.99,24.04,333601.0
2024-11-07 11:40:00,24.04,24.08,24.0,24.07,318843.0,24.04,24.08,24.0,24.07,318843.0
2024-11-07 11:50:00,24.06,24.07,23.99,24.01,262011.0,24.06,24.07,23.99,24.01,262011.0
2024-11-07 12:00:00,24.01,24.01,23.94,23.96,186482.0,24.01,24.01,23.94,23.96,186482.0
2024-11-07 12:10:00,23.95,23.98,23.94,23.98,248973.0,23.95,23.98,23.94,23.98,248973.0
2024-11-07 12:20:00,23.98,24.0,23.97,23.99,136669.0,23.98,24.0,23.97,23.99,136669.0
2024-11-07 12:30:00,23.98,24.0,23.95,23.98,192506.0,23.98,24.0,23.95,23.98,192506.0
2024-11-07 12:40:00,23.98,23.98,23.9,23.94,307163.0,23.98,23.98,23.9,23.94,307163.0
2024-11-07 12:50:00,23.93,23.97,23.91,23.91,245701.0,23.93,23.97,23.91,23.91,245701.0
2024-11-07 13:00:00,23.91,23.95,23.9,23.92,168173.0,23.91,23.95,23.9,23.92,168173.0
2024-11-07 13:10:00,23.93,23.97,23.91,23.92,188464.0,23.93,23.97,23.91,23.92,188464.0
2024-11-07 13:20:00,23.93,23.95,23.92,23.94,108827.0,23.93,23.95,23.92,23.94,108827.0
2024-11-07 13:30:00,23.94,23.94,23.88,23.93,237059.0,23.94,23.94,23.88,23.93,237059.0
2024-11-07 13:40:00,23.92,23.93,23.86,23.91,183469.0,23.92,23.93,23.86,23.91,183469.0
2024-11-07 13:50:00,23.91,23.92,23.85,23.87,272855.0,23.91,23.92,23.85,23.87,272855.0
2024-11-07 14:00:00,23.87,23.93,23.8,23.84,306583.0,23.87,23.93,23.8,23.84,306583.0
2024-11-07 14:10:00,23.84,23.85,23.8,23.82,191002.0,23.84,23.85,23.8,23.82,191002.0
2024-11-07 14:20:00,23.81,23.86,23.76,23.85,373538.0,23.81,23.86,23.76,23.85,373538.0
2024-11-07 14:30:00,23.86,23.9,23.83,23.83,273733.0,23.86,23.9,23.83,23.83,273733.0
2024-11-07 14:40:00,23.83,23.87,23.73,23.86,496206.0,23.83,23.87,23.73,23.86,496206.0
2024-11-07 14:50:00,23.86,23.9,23.84,23.89,288227.0,23.86,23.9,23.84,23.89,288227.0
2024-11-07 15:00:00,23.89,23.89,23.82,23.83,234414.0,23.89,23.89,23.82,23.83,234414.0
2024-11-07 15:10:00,23.83,23.92,23.83,23.92,221580.0,23.83,23.92,23.83,23.92,221580.0
2024-11-07 15:20:00,23.92,23.94,23.86,23.89,268380.0,23.92,23.94,23.86,23.89,268380.0
2024-11-07 15:30:00,23.89,23.95,23.83,23.85,288624.0,23.89,23.95,23.83,23.85,288624.0
2024-11-07 15:40:00,23.84,23.85,23.73,23.74,703822.0,23.84,23.85,23.73,23.74,703822.0
2024-11-07 15:50:00,23.74,23.82,23.69,23.69,1627748.0,23.74,23.82,23.69,23.69,1627748.0
2024-11-08 09:30:00,23.7,23.94,23.67,23.93,1215069.0,23.7,23.94,23.67,23.93,1215069.0
2024-11-08 09:40:00,23.92,24.09,23.91,24.02,1052827.0,23.92,24.09,23.91,24.02,1052827.0
2024-11-08 09:50:00,24.03,24.05,23.96,23.97,393623.0,24.03,24.05,23.96,23.97,393623.0
2024-11-08 10:00:00,23.98,24.03,23.91,23.94,258629.0,23.98,24.03,23.91,23.94,258629.0
2024-11-08 10:10:00,23.94,24.01,23.92,23.96,448106.0,23.94,24.01,23.92,23.96,448106.0
2024-11-08 10:20:00,23.96,24.03,23.91,23.96,505226.0,23.96,24.03,23.91,23.96,505226.0
2024-11-08 10:30:00,23.96,24.06,23.95,24.0,308638.0,23.96,24.06,23.95,24.0,308638.0
2024-11-08 10:40:00,24.01,24.06,23.99,24.02,247829.0,24.01,24.06,23.99,24.02,247829.0
2024-11-08 10:50:00,24.02,24.06,24.01,24.05,258712.0,24.02,24.06,24.01,24.05,258712.0
2024-11-08 11:00:00,24.05,24.15,24.01,24.14,547970.0,24.05,24.15,24.01,24.14,547970.0
2024-11-08 11:10:00,24.14,24.41,24.13,24.25,1213563.0,24.14,24.41,24.13,24.25,1213563.0
2024-11-08 11:20:00,24.26,24.27,24.17,24.17,318766.0,24.26,24.27,24.17,24.17,318766.0
2024-11-08 11:30:00,24.18,24.19,24.08,24.1,297631.0,24.18,24.19,24.08,24.1,297631.0
2024-11-08 11:40:00,24.1,24.11,24.06,24.1,211473.0,24.1,24.11,24.06,24.1,211473.0
2024-11-08 11:50:00,24.11,24.14,24.03,24.03,424563.0,24.11,24.14,24.03,24.03,424563.0
2024-11-08 12:00:00,24.03,24.06,24.01,24.02,223798.0,24.03,24.06,24.01,24.02,223798.0
2024-11-08 12:10:00,24.03,24.12,24.01,24.12,221225.0,24.03,24.12,24.01,24.12,221225.0
2024-11-08 12:20:00,24.12,24.17,24.1,24.16,177571.0,24.12,24.17,24.1,24.16,177571.0
2024-11-08 12:30:00,24.16,24.18,24.11,24.17,222843.0,24.16,24.18,24.11,24.17,222843.0
2024-11-08 12:40:00,24.17,24.17,24.08,24.1,191513.0,24.17,24.17,24.08,24.1,191513.0
2024-11-08 12:50:00,24.1,24.1,24.06,24.06,164878.0,24.1,24.1,24.06,24.06,164878.0
2024-11-08 13:00:00,24.07,24.1,24.03,24.09,182440.0,24.07,24.1,24.03,24.09,182440.0
2024-11-08 13:10:00,24.1,24.1,24.01,24.04,220054.0,24.1,24.1,24.01,24.04,220054.0
2024-11-08 13:20:00,24.04,24.05,24.0,24.02,158964.0,24.04,24.05,24.0,24.02,158964.0
2024-11-08 13:30:00,24.01,24.01,23.95,23.96,220513.0,24.01,24.01,23.95,23.96,220513.0
2024-11-08 13:40:00,23.96,23.98,23.89,23.96,317666.0,23.96,23.98,23.89,23.96,317666.0
2024-11-08 13:50:00,23.96,24.05,23.95,24.05,176261.0,23.96,24.05,23.95,24.05,176261.0
2024-11-08 14:00:00,24.05,24.09,24.03,24.08,177354.0,24.05,24.09,24.03,24.08,177354.0
2024-11-08 14:10:00,24.09,24.11,24.06,24.08,177457.0,24.09,24.11,24.06,24.08,177457.0
2024-11-08 14:20:00,24.08,24.09,24.04,24.05,168176.0,24.08,24.09,24.04,24.05,168176.0
2024-11-08 14:30:00,24.05,24.06,24.02,24.04,142205.0,24.05,24.06,24.02,24.04,142205.0
2024-11-08 14:40:00,24.04,24.08,24.02,24.07,480311.0,24.04,24.08,24.02,24.07,480311.0
2024-11-08 14:50:00,24.07,24.08,24.03,24.06,233731.0,24.07,24.08,24.03,24.06,233731.0
2024-11-08 15:00:00,24.06,24.11,24.04,24.11,256734.0,24.06,24.11,24.04,24.11,256734.0
2024-11-08 15:10:00,24.11,24.13,24.07,24.13,280225.0,24.11,24.13,24.07,24.13,280225.0
2024-11-08 15:20:00,24.13,24.13,24.02,24.04,342616.0,24.13,24.13,24.02,24.04,342616.0
2024-11-08 15:30:00,24.04,24.07,24.02,24.05,247041.0,24.04,24.07,24.02,24.05,247041.0
2024-11-08 15:40:00,24.05,24.06,24.02,24.05,318506.0,24.05,24.06,24.02,24.05,318506.0
2024-11-08 15:50:00,24.05,24.08,24.01,24.08,1485143.0,24.05,24.08,24.01,24.08,1485143.0
2024-11-11 09:30:00,24.5,24.58,24.04,24.05,1483517.0,24.5,24.58,24.04,24.05,1483517.0
2024-11-11 09:40:00,24.05,24.27,24.01,24.26,789918.0,24.05,24.27,24.01,24.26,789918.0
2024-11-11 09:50:00,24.26,24.35,24.2,24.29,403371.0,24.26,24.35,24.2,24.29,403371.0
2024-11-11 10:00:00,24.29,24.5,24.24,24.46,825528.0,24.29,24.5,24.24,24.46,825528.0
2024-11-11 10:10:00,24.46,24.55,24.4,24.44,856904.0,24.46,24.55,24.4,24.44,856904.0
2024-11-11 10:20:00,24.45,24.55,24.41,24.48,525810.0,24.45,24.55,24.41,24.48,525810.0
2024-11-11 10:30:00,24.49,24.56,24.46,24.55,487985.0,24.49,24.56,24.46,24.55,487985.0
2024-11-11 10:40:00,24.56,24.65,24.51,24.63,861804.0,24.56,24.65,24.51,24.63,861804.0
2024-11-11 10:50:00,24.62,24.69,24.59,24.66,666900.0,24.62,24.69,24.59,24.66,666900.0
2024-11-11 11:00:00,24.66,24.69,24.59,24.59,511475.0,24.66,24.69,24.59,24.59,511475.0
2024-11-11 11:10:00,24.6,24.61,24.56,24.56,292173.0,24.6,24.61,24.56,24.56,292173.0
2024-11-11 11:20:00,24.57,24.61,24.53,24.61,280843.0,24.57,24.61,24.53,24.61,280843.0
2024-11-11 11:30:00,24.61,24.67,24.56,24.67,420793.0,24.61,24.67,24.56,24.67,420793.0
2024-11-11 11:40:00,24.67,24.68,24.63,24.64,334139.0,24.67,24.68,24.63,24.64,334139.0
2024-11-11 11:50:00,24.63,24.68,24.63,24.67,276658.0,24.63,24.68,24.63,24.67,276658.0
2024-11-11 12:00:00,24.67,24.67,24.63,24.64,221791.0,24.67,24.67,24.63,24.64,221791.0
2024-11-11 12:10:00,24.64,24.65,24.58,24.59,273728.0,24.64,24.65,24.58,24.59,273728.0
2024-11-11 12:20:00,24.59,24.62,24.57,24.58,214208.0,24.59,24.62,24.57,24.58,214208.0
2024-11-11 12:30:00,24.59,24.68,24.58,24.68,232681.0,24.59,24.68,24.58,24.68,232681.0
2024-11-11 12:40:00,24.68,24.68,24.63,24.65,301590.0,24.68,24.68,24.63,24.65,301590.0
2024-11-11 12:50:00,24.66,24.7,24.65,24.65,238867.0,24.66,24.7,24.65,24.65,238867.0
2024-11-11 13:00:00,24.65,24.68,24.6,24.68,346934.0,24.65,24.68,24.6,24.68,346934.0
2024-11-11 13:10:00,24.68,24.69,24.61,24.62,261359.0,24.68,24.69,24.61,24.62,261359.0
2024-11-11 13:20:00,24.62,24.67,24.59,24.66,186929.0,24.62,24.67,24.59,24.66,186929.0
2024-11-11 13:30:00,24.67,24.72,24.65,24.71,192550.0,24.67,24.72,24.65,24.71,192550.0
2024-11-11 13:40:00,24.72,24.73,24.62,24.63,294230.0,24.72,24.73,24.62,24.63,294230.0
2024-11-11 13:50:00,24.63,24.67,24.59,24.61,178048.0,24.63,24.67,24.59,24.61,178048.0
2024-11-11 14:00:00,24.62,24.62,24.58,24.61,195655.0,24.62,24.62,24.58,24.61,195655.0
2024-11-11 14:10:00,24.6,24.61,24.56,24.57,220092.0,24.6,24.61,24.56,24.57,220092.0
2024-11-11 14:20:00,24.55,24.56,24.51,24.51,226550.0,24.55,24.56,24.51,24.51,226550.0
2024-11-11 14:30:00,24.51,24.52,24.47,24.51,220187.0,24.51,24.52,24.47,24.51,220187.0
2024-11-11 14:40:00,24.51,24.54,24.5,24.54,221464.0,24.51,24.54,24.5,24.54,221464.0
2024-11-11 14:50:00,24.54,24.56,24.53,24.55,144965.0,24.54,24.56,24.53,24.55,144965.0
2024-11-11 15:00:00,24.54,24.59,24.54,24.59,135557.0,24.54,24.59,24.54,24.59,135557.0
2024-11-11 15:10:00,24.59,24.63,24.58,24.63,197684.0,24.59,24.63,24.58,24.63,197684.0
2024-11-11 15:20:00,24.63,24.63,24.57,24.61,259077.0,24.63,24.63,24.57,24.61,259077.0
2024-11-11 15:30:00,24.6,24.61,24.54,24.54,256619.0,24.6,24.61,24.54,24.54,256619.0
2024-11-11 15:40:00,24.55,24.59,24.54,24.55,485173.0,24.55,24.59,24.54,24.55,485173.0
2024-11-11 15:50:00,24.54,24.63,24.53,24.61,1168067.0,24.54,24.63,24.53,24.61,1168067.0
2024-11-12 09:30:00,24.22,24.54,24.21,24.54,1173214.0,24.22,24.54,24.21,24.54,1173214.0
2024-11-12 09:40:00,24.54,24.69,24.53,24.66,588149.0,24.54,24.69,24.53,24.66,588149.0
2024-11-12 09:50:00,24.66,24.69,24.6,24.67,476860.0,24.66,24.69,24.6,24.67,476860.0
2024-11-12 10:00:00,24.67,24.68,24.59,24.64,394466.0,24.67,24.68,24.59,24.64,394466.0
2024-11-12 10:10:00,24.63,24.72,24.56,24.57,460347.0,24.63,24.72,24.56,24.57,460347.0
2024-11-12 10:20:00,24.57,24.59,24.51,24.54,294922.0,24.57,24.59,24.51,24.54,294922.0
2024-11-12 10:30:00,24.55,24.62,24.52,24.57,377133.0,24.55,24.62,24.52,24.57,377133.0
2024-11-12 10:40:00,24.57,24.62,24.51,24.55,293756.0,24.57,24.62,24.51,24.55,293756.0
2024-11-12 10:50:00,24.55,24.62,24.51,24.51,395451.0,24.55,24.62,24.51,24.51,395451.0
2024-11-12 11:00:00,24.53,24.56,24.47,24.49,387127.0,24.53,24.56,24.47,24.49,387127.0
2024-11-12 11:10:00,24.49,24.52,24.46,24.5,257429.0,24.49,24.52,24.46,24.5,257429.0
2024-11-12 11:20:00,24.5,24.52,24.39,24.46,289523.0,24.5,24.52,24.39,24.46,289523.0
2024-11-12 11:30:00,24.46,24.51,24.4,24.5,328676.0,24.46,24.51,24.4,24.5,328676.0
2024-11-12 11:40:00,24.5,24.55,24.45,24.5,223507.0,24.5,24.55,24.45,24.5,223507.0
2024-11-12 11:50:00,24.5,24.52,24.42,24.44,211602.0,24.5,24.52,24.42,24.44,211602.0
2024-11-12 12:00:00,24.43,24.44,24.38,24.4,186583.0,24.43,24.44,24.38,24.4,186583.0
2024-11-12 12:10:00,24.39,24.41,24.34,24.41,187856.0,24.39,24.41,24.34,24.41,187856.0
2024-11-12 12:20:00,24.4,24.48,24.38,24.47,156701.0,24.4,24.48,24.38,24.47,156701.0
2024-11-12 12:30:00,24.46,24.48,24.43,24.45,178994.0,24.46,24.48,24.43,24.45,178994.0
2024-11-12 12:40:00,24.45,24.45,24.4,24.41,113615.0,24.45,24.45,24.4,24.41,113615.0
2024-11-12 12:50:00,24.41,24.41,24.34,24.35,266532.0,24.41,24.41,24.34,24.35,266532.0
2024-11-12 13:00:00,24.35,24.38,24.33,24.37,142380.0,24.35,24.38,24.33,24.37,142380.0
2024-11-12 13:10:00,24.37,24.42,24.35,24.41,81734.0,24.37,24.42,24.35,24.41,81734.0
2024-11-12 13:20:00,24.41,24.43,24.38,24.41,151273.0,24.41,24.43,24.38,24.41,151273.0
2024-11-12 13:30:00,24.42,24.5,24.41,24.5,201457.0,24.42,24.5,24.41,24.5,201457.0
2024-11-12 13:40:00,24.5,24.53,24.47,24.53,259192.0,24.5,24.53,24.47,24.53,259192.0
2024-11-12 13:50:00,24.53,24.57,24.5,24.55,271788.0,24.53,24.57,24.5,24.55,271788.0
2024-11-12 14:00:00,24.55,24.63,24.54,24.63,273025.0,24.55,24.63,24.54,24.63,273025.0
2024-11-12 14:10:00,24.63,24.68,24.61,24.66,478617.0,24.63,24.68,24.61,24.66,478617.0
2024-11-12 14:20:00,24.65,24.7,24.65,24.69,175674.0,24.65,24.7,24.65,24.69,175674.0
2024-11-12 14:30:00,24.69,24.71,24.65,24.65,220267.0,24.69,24.71,24.65,24.65,220267.0
2024-11-12 14:40:00,24.66,24.72,24.65,24.7,327089.0,24.66,24.72,24.65,24.7,327089.0
2024-11-12 14:50:00,24.7,24.75,24.69,24.75,325548.0,24.7,24.75,24.69,24.75,325548.0
2024-11-12 15:00:00,24.75,24.78,24.69,24.73,482174.0,24.75,24.78,24.69,24.73,482174.0
2024-11-12 15:10:00,24.73,24.74,24.66,24.71,209116.0,24.73,24.74,24.66,24.71,209116.0
2024-11-12 15:20:00,24.71,24.72,24.65,24.69,462384.0,24.71,24.72,24.65,24.69,462384.0
2024-11-12 15:30:00,24.69,24.69,24.61,24.62,363353.0,24.69,24.69,24.61,24.62,363353.0
2024-11-12 15:40:00,24.62,24.7,24.61,24.69,462951.0,24.62,24.7,24.61,24.69,462951.0
2024-11-12 15:50:00,24.69,24.72,24.56,24.59,1926820.0,24.69,24.72,24.56,24.59,1926820.0
2024-11-13 09:30:00,24.58,24.63,24.32,24.43,1698099.0,24.58,24.63,24.32,24.43,1698099.0
2024-11-13 09:40:00,24.43,24.61,24.33,24.54,1044159.0,24.43,24.61,24.33,24.54,1044159.0
2024-11-13 09:50:00,24.55,24.72,24.5,24.69,905703.0,24.55,24.72,24.5,24.69,905703.0
2024-11-13 10:00:00,24.69,24.71,24.51,24.71,605145.0,24.69,24.71,24.51,24.71,605145.0
2024-11-13 10:10:00,24.71,24.79,24.7,24.75,554373.0,24.71,24.79,24.7,24.75,554373.0
2024-11-13 10:20:00,24.75,24.83,24.7,24.8,377398.0,24.75,24.83,24.7,24.8,377398.0
2024-11-13 10:30:00,24.79,24.81,24.68,24.71,346765.0,24.79,24.81,24.68,24.71,346765.0
2024-11-13 10:40:00,24.71,24.71,24.59,24.63,255550.0,24.71,24.71,24.59,24.63,255550.0
2024-11-13 10:50:00,24.62,24.68,24.55,24.67,342993.0,24.62,24.68,24.55,24.67,342993.0
2024-11-13 11:00:00,24.66,24.75,24.64,24.73,342132.0,24.66,24.75,24.64,24.73,342132.0
2024-11-13 11:10:00,24.73,24.76,24.66,24.71,267601.0,24.73,24.76,24.66,24.71,267601.0
2024-11-13 11:20:00,24.7,24.73,24.66,24.67,133651.0,24.7,24.73,24.66,24.67,133651.0
2024-11-13 11:30:00,24.67,24.68,24.58,24.59,190550.0,24.67,24.68,24.58,24.59,190550.0
2024-11-13 11:40:00,24.59,24.68,24.56,24.65,303860.0,24.59,24.68,24.56,24.65,303860.0
2024-11-13 11:50:00,24.65,24.7,24.64,24.7,142939.0,24.65,24.7,24.64,24.7,142939.0
2024-11-13 12:00:00,24.7,24.71,24.66,24.67,204308.0,24.7,24.71,24.66,24.67,204308.0
2024-11-13 12:10:00,24.67,24.7,24.66,24.68,129835.0,24.67,24.7,24.66,24.68,129835.0
2024-11-13 12:20:00,24.68,24.68,24.64,24.67,130065.0,24.68,24.68,24.64,24.67,130065.0
2024-11-13 12:30:00,24.67,24.67,24.61,24.64,130666.0,24.67,24.67,24.61,24.64,130666.0
2024-11-13 12:40:00,24.64,24.66,24.6,24.62,184217.0,24.64,24.66,24.6,24.62,184217.0
2024-11-13 12:50:00,24.62,24.63,24.56,24.57,159405.0,24.62,24.63,24.56,24.57,159405.0
2024-11-13 13:00:00,24.56,24.57,24.52,24.55,202390.0,24.56,24.57,24.52,24.55,202390.0
2024-11-13 13:10:00,24.55,24.63,24.54,24.63,268967.0,24.55,24.63,24.54,24.63,268967.0
2024-11-13 13:20:00,24.63,24.69,24.63,24.67,155783.0,24.63,24.69,24.63,24.67,155783.0
2024-11-13 13:30:00,24.66,24.7,24.64,24.7,182957.0,24.66,24.7,24.64,24.7,182957.0
2024-11-13 13:40:00,24.69,24.75,24.68,24.75,321982.0,24.69,24.75,24.68,24.75,321982.0
2024-11-13 13:50:00,24.74,24.79,24.71,24.71,375059.0,24.74,24.79,24.71,24.71,375059.0
2024-11-13 14:00:00,24.72,24.76,24.72,24.73,142964.0,24.72,24.76,24.72,24.73,142964.0
2024-11-13 14:10:00,24.73,24.75,24.67,24.67,219390.0,24.73,24.75,24.67,24.67,219390.0
2024-11-13 14:20:00,24.68,24.72,24.66,24.67,229868.0,24.68,24.72,24.66,24.67,229868.0
2024-11-13 14:30:00,24.67,24.68,24.63,24.64,220823.0,24.67,24.68,24.63,24.64,220823.0
2024-11-13 14:40:00,24.65,24.66,24.58,24.6,303223.0,24.65,24.66,24.58,24.6,303223.0
2024-11-13 14:50:00,24.61,24.61,24.52,24.53,350919.0,24.61,24.61,24.52,24.53,350919.0
2024-11-13 15:00:00,24.53,24.53,24.47,24.52,402368.0,24.53,24.53,24.47,24.52,402368.0
2024-11-13 15:10:00,24.52,24.62,24.51,24.62,194144.0,24.52,24.62,24.51,24.62,194144.0
2024-11-13 15:20:00,24.62,24.64,24.59,24.59,233709.0,24.62,24.64,24.59,24.59,233709.0
2024-11-13 15:30:00,24.6,24.65,24.57,24.59,277329.0,24.6,24.65,24.57,24.59,277329.0
2024-11-13 15:40:00,24.59,24.61,24.55,24.57,340315.0,24.59,24.61,24.55,24.57,340315.0
2024-11-13 15:50:00,24.56,24.57,24.5,24.55,1230044.0,24.56,24.57,24.5,24.55,1230044.0
2024-11-14 09:30:00,24.57,24.73,24.45,24.5,1153998.0,24.57,24.73,24.45,24.5,1153998.0
2024-11-14 09:40:00,24.5,24.65,24.46,24.58,550386.0,24.5,24.65,24.46,24.58,550386.0
2024-11-14 09:50:00,24.59,24.67,24.57,24.66,268503.0,24.59,24.67,24.57,24.66,268503.0
2024-11-14 10:00:00,24.66,24.77,24.6,24.7,382486.0,24.66,24.77,24.6,24.7,382486.0
2024-11-14 10:10:00,24.71,24.78,24.69,24.76,587640.0,24.71,24.78,24.69,24.76,587640.0
2024-11-14 10:20:00,24.76,24.79,24.73,24.79,363001.0,24.76,24.79,24.73,24.79,363001.0
2024-11-14 10:30:00,24.79,24.91,24.78,24.91,560787.0,24.79,24.91,24.78,24.91,560787.0
2024-11-14 10:40:00,24.91,24.98,24.89,24.98,581129.0,24.91,24.98,24.89,24.98,581129.0
2024-11-14 10:50:00,24.98,24.99,24.93,24.95,365431.0,24.98,24.99,24.93,24.95,365431.0
2024-11-14 11:00:00,24.95,24.95,24.8,24.83,289356.0,24.95,24.95,24.8,24.83,289356.0
2024-11-14 11:10:00,24.83,24.89,24.81,24.85,235890.0,24.83,24.89,24.81,24.85,235890.0
2024-11-14 11:20:00,24.84,24.85,24.79,24.83,202224.0,24.84,24.85,24.79,24.83,202224.0
2024-11-14 11:30:00,24.83,24.84,24.79,24.82,244604.0,24.83,24.84,24.79,24.82,244604.0
2024-11-14 11:40:00,24.83,24.84,24.71,24.77,203549.0,24.83,24.84,24.71,24.77,203549.0
2024-11-14 11:50:00,24.77,24.8,24.71,24.79,352880.0,24.77,24.8,24.71,24.79,352880.0
2024-11-14 12:00:00,24.78,24.8,24.75,24.77,213484.0,24.78,24.8,24.75,24.77,213484.0
2024-11-14 12:10:00,24.76,24.78,24.69,24.69,199420.0,24.76,24.78,24.69,24.69,199420.0
2024-11-14 12:20:00,24.69,24.71,24.63,24.67,243785.0,24.69,24.71,24.63,24.67,243785.0
2024-11-14 12:30:00,24.67,24.67,24.58,24.62,252278.0,24.67,24.67,24.58,24.62,252278.0
2024-11-14 12:40:00,24.63,24.65,24.52,24.55,212290.0,24.63,24.65,24.52,24.55,212290.0
2024-11-14 12:50:00,24.55,24.62,24.55,24.59,181011.0,24.55,24.62,24.55,24.59,181011.0
2024-11-14 13:00:00,24.59,24.69,24.58,24.69,177945.0,24.59,24.69,24.58,24.69,177945.0
2024-11-14 13:10:00,24.69,24.72,24.65,24.65,213655.0,24.69,24.72,24.65,24.65,213655.0
2024-11-14 13:20:00,24.66,24.66,24.53,24.54,189990.0,24.66,24.66,24.53,24.54,189990.0
2024-11-14 13:30:00,24.54,24.54,24.46,24.46,176293.0,24.54,24.54,24.46,24.46,176293.0
2024-11-14 13:40:00,24.46,24.54,24.46,24.52,259359.0,24.46,24.54,24.46,24.52,259359.0
2024-11-14 13:50:00,24.52,24.56,24.5,24.51,162891.0,24.52,24.56,24.5,24.51,162891.0
2024-11-14 14:00:00,24.5,24.55,24.48,24.52,131604.0,24.5,24.55,24.48,24.52,131604.0
2024-11-14 14:10:00,24.52,24.55,24.45,24.48,257205.0,24.52,24.55,24.45,24.48,257205.0
2024-11-14 14:20:00,24.49,24.52,24.48,24.51,227482.0,24.49,24.52,24.48,24.51,227482.0
2024-11-14 14:30:00,24.52,24.57,24.49,24.55,198624.0,24.52,24.57,24.49,24.55,198624.0
2024-11-14 14:40:00,24.56,24.57,24.52,24.53,122926.0,24.56,24.57,24.52,24.53,122926.0
2024-11-14 14:50:00,24.53,24.57,24.51,24.57,230480.0,24.53,24.57,24.51,24.57,230480.0
2024-11-14 15:00:00,24.57,24.57,24.41,24.42,352812.0,24.57,24.57,24.41,24.42,352812.0
2024-11-14 15:10:00,24.43,24.5,24.4,24.5,252935.0,24.43,24.5,24.4,24.5,252935.0
2024-11-14 15:20:00,24.5,24.55,24.48,24.54,252709.0,24.5,24.55,24.48,24.54,252709.0
2024-11-14 15:30:00,24.54,24.55,24.44,24.46,242680.0,24.54,24.55,24.44,24.46,242680.0
2024-11-14 15:40:00,24.46,24.48,24.39,24.42,364874.0,24.46,24.48,24.39,24.42,364874.0
2024-11-14 15:50:00,24.42,24.45,24.26,24.31,2236531.0,24.42,24.45,24.26,24.31,2236531.0
2024-11-15 09:30:00,24.01,24.26,23.92,24.21,1725940.0,24.01,24.26,23.92,24.21,1725940.0
2024-11-15 09:40:00,24.2,24.4,24.18,24.39,739830.0,24.2,24.4,24.18,24.39,739830.0
2024-11-15 09:50:00,24.39,24.41,24.31,24.35,289091.0,24.39,24.41,24.31,24.35,289091.0
2024-11-15 10:00:00,24.35,24.35,24.2,24.23,428080.0,24.35,24.35,24.2,24.23,428080.0
2024-11-15 10:10:00,24.23,24.29,24.15,24.16,431688.0,24.23,24.29,24.15,24.16,431688.0
2024-11-15 10:20:00,24.16,24.16,24.03,24.08,630177.0,24.16,24.16,24.03,24.08,630177.0
2024-11-15 10:30:00,24.08,24.16,24.07,24.13,201315.0,24.08,24.16,24.07,24.13,201315.0
2024-11-15 10:40:00,24.13,24.21,24.07,24.19,273945.0,24.13,24.21,24.07,24.19,273945.0
2024-11-15 10:50:00,24.2,24.24,24.14,24.16,268173.0,24.2,24.24,24.14,24.16,268173.0
2024-11-15 11:00:00,24.16,24.21,24.14,24.19,150760.0,24.16,24.21,24.14,24.19,150760.0
2024-11-15 11:10:00,24.19,24.27,24.19,24.26,198942.0,24.19,24.27,24.19,24.26,198942.0
2024-11-15 11:20:00,24.25,24.34,24.25,24.32,361576.0,24.25,24.34,24.25,24.32,361576.0
2024-11-15 11:30:00,24.33,24.35,24.25,24.28,231773.0,24.33,24.35,24.25,24.28,231773.0
2024-11-15 11:40:00,24.28,24.32,24.23,24.3,181874.0,24.28,24.32,24.23,24.3,181874.0
2024-11-15 11:50:00,24.29,24.31,24.27,24.3,149902.0,24.29,24.31,24.27,24.3,149902.0
2024-11-15 12:00:00,24.3,24.31,24.21,24.25,180451.0,24.3,24.31,24.21,24.25,180451.0
2024-11-15 12:10:00,24.25,24.25,24.19,24.25,148900.0,24.25,24.25,24.19,24.25,148900.0
2024-11-15 12:20:00,24.25,24.27,24.19,24.19,97533.0,24.25,24.27,24.19,24.19,97533.0
2024-11-15 12:30:00,24.2,24.22,24.16,24.19,254983.0,24.2,24.22,24.16,24.19,254983.0
2024-11-15 12:40:00,24.19,24.26,24.18,24.23,107083.0,24.19,24.26,24.18,24.23,107083.0
2024-11-15 12:50:00,24.22,24.28,24.19,24.28,163382.0,24.22,24.28,24.19,24.28,163382.0
2024-11-15 13:00:00,24.27,24.3,24.26,24.3,127703.0,24.27,24.3,24.26,24.3,127703.0
2024-11-15 13:10:00,24.3,24.3,24.25,24.29,118062.0,24.3,24.3,24.25,24.29,118062.0
2024-11-15 13:20:00,24.29,24.3,24.26,24.29,82713.0,24.29,24.3,24.26,24.29,82713.0
2024-11-15 13:30:00,24.29,24.3,24.23,24.28,234130.0,24.29,24.3,24.23,24.28,234130.0
2024-11-15 13:40:00,24.28,24.28,24.2,24.21,293837.0,24.28,24.28,24.2,24.21,293837.0
2024-11-15 13:50:00,24.21,24.22,24.16,24.19,133859.0,24.21,24.22,24.16,24.19,133859.0
2024-11-15 14:00:00,24.18,24.27,24.18,24.23,350127.0,24.18,24.27,24.18,24.23,350127.0
2024-11-15 14:10:00,24.22,24.25,24.14,24.17,406370.0,24.22,24.25,24.14,24.17,406370.0
2024-11-15 14:20:00,24.16,24.21,24.12,24.19,301521.0,24.16,24.21,24.12,24.19,301521.0
2024-11-15 14:30:00,24.19,24.22,24.18,24.2,154115.0,24.19,24.22,24.18,24.2,154115.0
2024-11-15 14:40:00,24.21,24.26,24.2,24.23,294685.0,24.21,24.26,24.2,24.23,294685.0
2024-11-15 14:50:00,24.23,24.25,24.19,24.23,187688.0,24.23,24.25,24.19,24.23,187688.0
2024-11-15 15:00:00,24.24,24.25,24.17,24.19,206207.0,24.24,24.25,24.17,24.19,206207.0
2024-11-15 15:10:00,24.19,24.22,24.17,24.2,205737.0,24.19,24.22,24.17,24.2,205737.0
2024-11-15 15:20:00,24.21,24.24,24.2,24.21,253945.0,24.21,24.24,24.2,24.21,253945.0
2024-11-15 15:30:00,24.21,24.26,24.21,24.24,280521.0,24.21,24.26,24.21,24.24,280521.0
2024-11-15 15:40:00,24.25,24.25,24.21,24.23,347026.0,24.25,24.25,24.21,24.23,347026.0
2024-11-15 15:50:00,24.23,24.32,24.23,24.3,1631171.0,24.23,24.32,24.23,24.3,1631171.0
2024-11-18 09:30:00,24.22,24.37,24.08,24.15,1497479.0,24.22,24.37,24.08,24.15,1497479.0
2024-11-18 09:40:00,24.14,24.15,23.95,24.02,1648788.0,24.14,24.15,23.95,24.02,1648788.0
2024-11-18 09:50:00,24.02,24.05,23.96,24.05,810102.0,24.02,24.05,23.96,24.05,810102.0
2024-11-18 10:00:00,24.05,24.25,24.04,24.17,1240325.0,24.05,24.25,24.04,24.17,1240325.0
2024-11-18 10:10:00,24.17,24.34,24.13,24.28,858125.0,24.17,24.34,24.13,24.28,858125.0
2024-11-18 10:20:00,24.27,24.39,24.23,24.34,814932.0,24.27,24.39,24.23,24.34,814932.0
2024-11-18 10:30:00,24.34,24.59,24.33,24.59,946162.0,24.34,24.59,24.33,24.59,946162.0
2024-11-18 10:40:00,24.59,24.62,24.54,24.61,489806.0,24.59,24.62,24.54,24.61,489806.0
2024-11-18 10:50:00,24.61,24.64,24.57,24.59,310593.0,24.61,24.64,24.57,24.59,310593.0
2024-11-18 11:00:00,24.58,24.59,24.51,24.52,274807.0,24.58,24.59,24.51,24.52,274807.0
2024-11-18 11:10:00,24.51,24.57,24.49,24.54,201378.0,24.51,24.57,24.49,24.54,201378.0
2024-11-18 11:20:00,24.54,24.54,24.47,24.48,215347.0,24.54,24.54,24.47,24.48,215347.0
2024-11-18 11:30:00,24.48,24.54,24.47,24.53,225320.0,24.48,24.54,24.47,24.53,225320.0
2024-11-18 11:40:00,24.52,24.53,24.39,24.44,301227.0,24.52,24.53,24.39,24.44,301227.0
2024-11-18 11:50:00,24.44,24.48,24.4,24.48,146563.0,24.44,24.48,24.4,24.48,146563.0
2024-11-18 12:00:00,24.48,24.49,24.45,24.49,149268.0,24.48,24.49,24.45,24.49,149268.0
2024-11-18 12:10:00,24.48,24.52,24.46,24.47,179641.0,24.48,24.52,24.46,24.47,179641.0
2024-11-18 12:20:00,24.48,24.55,24.47,24.53,191480.0,24.48,24.55,24.47,24.53,191480.0
2024-11-18 12:30:00,24.53,24.55,24.51,24.53,202818.0,24.53,24.55,24.51,24.53,202818.0
2024-11-18 12:40:00,24.54,24.54,24.46,24.46,166065.0,24.54,24.54,24.46,24.46,166065.0
2024-11-18 12:50:00,24.46,24.48,24.4,24.43,412555.0,24.46,24.48,24.4,24.43,412555.0
2024-11-18 13:00:00,24.44,24.47,24.35,24.36,302608.0,24.44,24.47,24.35,24.36,302608.0
2024-11-18 13:10:00,24.37,24.39,24.33,24.39,184193.0,24.37,24.39,24.33,24.39,184193.0
2024-11-18 13:20:00,24.39,24.39,24.25,24.37,363315.0,24.39,24.39,24.25,24.37,363315.0
2024-11-18 13:30:00,24.38,24.42,24.34,24.39,229144.0,24.38,24.42,24.34,24.39,229144.0
2024-11-18 13:40:00,24.39,24.4,24.33,24.35,224872.0,24.39,24.4,24.33,24.35,224872.0
2024-11-18 13:50:00,24.36,24.38,24.34,24.36,143106.0,24.36,24.38,24.34,24.36,143106.0
2024-11-18 14:00:00,24.35,24.36,24.21,24.22,254488.0,24.35,24.36,24.21,24.22,254488.0
2024-11-18 14:10:00,24.23,24.27,24.19,24.27,214471.0,24.23,24.27,24.19,24.27,214471.0
2024-11-18 14:20:00,24.26,24.26,24.2,24.21,222088.0,24.26,24.26,24.2,24.21,222088.0
2024-11-18 14:30:00,24.21,24.28,24.18,24.26,250614.0,24.21,24.28,24.18,24.26,250614.0
2024-11-18 14:40:00,24.25,24.35,24.25,24.34,175833.0,24.25,24.35,24.25,24.34,175833.0
2024-11-18 14:50:00,24.35,24.37,24.33,24.33,147095.0,24.35,24.37,24.33,24.33,147095.0
2024-11-18 15:00:00,24.33,24.42,24.33,24.42,209507.0,24.33,24.42,24.33,24.42,209507.0
2024-11-18 15:10:00,24.42,24.44,24.4,24.42,185080.0,24.42,24.44,24.4,24.42,185080.0
2024-11-18 15:20:00,24.42,24.46,24.4,24.45,240069.0,24.42,24.46,24.4,24.45,240069.0
2024-11-18 15:30:00,24.45,24.47,24.41,24.46,302479.0,24.45,24.47,24.41,24.46,302479.0
2024-11-18 15:40:00,24.46,24.49,24.44,24.48,486148.0,24.46,24.49,24.44,24.48,486148.0
2024-11-18 15:50:00,24.47,24.52,24.45,24.52,1740810.0,24.47,24.52,24.45,24.52,1740810.0
2024-11-19 09:30:00,24.0,24.2,23.86,24.18,1784929.0,24.0,24.2,23.86,24.18,1784929.0
2024-11-19 09:40:00,24.18,24.34,24.12,24.17,898282.0,24.18,24.34,24.12,24.17,898282.0
2024-11-19 09:50:00,24.18,24.28,24.16,24.23,781407.0,24.18,24.28,24.16,24.23,781407.0
2024-11-19 10:00:00,24.22,24.4,24.16,24.39,1162911.0,24.22,24.4,24.16,24.39,1162911.0
2024-11-19 10:10:00,24.38,24.49,24.37,24.48,610010.0,24.38,24.49,24.37,24.48,610010.0
2024-11-19 10:20:00,24.47,24.47,24.36,24.46,446203.0,24.47,24.47,24.36,24.46,446203.0
2024-11-19 10:30:00,24.46,24.59,24.43,24.57,504540.0,24.46,24.59,24.43,24.57,504540.0
2024-11-19 10:40:00,24.57,24.65,24.52,24.64,512779.0,24.57,24.65,24.52,24.64,512779.0
2024-11-19 10:50:00,24.65,25.07,24.64,25.04,1800788.0,24.65,25.07,24.64,25.04,1800788.0
2024-11-19 11:00:00,25.04,25.13,24.9,24.92,811597.0,25.04,25.13,24.9,24.92,811597.0
2024-11-19 11:10:00,24.92,25.05,24.91,24.98,580038.0,24.92,25.05,24.91,24.98,580038.0
2024-11-19 11:20:00,24.97,25.0,24.92,24.98,405084.0,24.97,25.0,24.92,24.98,405084.0
2024-11-19 11:30:00,24.98,25.08,24.91,25.05,598380.0,24.98,25.08,24.91,25.05,598380.0
2024-11-19 11:40:00,25.05,25.09,24.99,25.04,477792.0,25.05,25.09,24.99,25.04,477792.0
2024-11-19 11:50:00,25.03,25.08,24.99,25.04,403046.0,25.03,25.08,24.99,25.04,403046.0
2024-11-19 12:00:00,25.04,25.09,25.01,25.08,322670.0,25.04,25.09,25.01,25.08,322670.0
2024-11-19 12:10:00,25.08,25.15,25.06,25.14,555334.0,25.08,25.15,25.06,25.14,555334.0
2024-11-19 12:20:00,25.13,25.16,25.09,25.15,287096.0,25.13,25.16,25.09,25.15,287096.0
2024-11-19 12:30:00,25.15,25.22,25.14,25.2,388997.0,25.15,25.22,25.14,25.2,388997.0
2024-11-19 12:40:00,25.2,25.21,25.14,25.19,404652.0,25.2,25.21,25.14,25.19,404652.0
2024-11-19 12:50:00,25.19,25.2,25.07,25.08,302451.0,25.19,25.2,25.07,25.08,302451.0
2024-11-19 13:00:00,25.08,25.11,25.06,25.09,286793.0,25.08,25.11,25.06,25.09,286793.0
2024-11-19 13:10:00,25.09,25.2,25.02,25.03,662151.0,25.09,25.2,25.02,25.03,662151.0
2024-11-19 13:20:00,25.03,25.06,24.98,25.04,415467.0,25.03,25.06,24.98,25.04,415467.0
2024-11-19 13:30:00,25.04,25.07,24.99,25.05,347931.0,25.04,25.07,24.99,25.05,347931.0
2024-11-19 13:40:00,25.05,25.1,25.02,25.07,229976.0,25.05,25.1,25.02,25.07,229976.0
2024-11-19 13:50:00,25.07,25.07,24.99,25.04,253852.0,25.07,25.07,24.99,25.04,253852.0
2024-11-19 14:00:00,25.04,25.06,24.97,24.98,283207.0,25.04,25.06,24.97,24.98,283207.0
2024-11-19 14:10:00,24.98,25.0,24.93,24.95,257990.0,24.98,25.0,24.93,24.95,257990.0
2024-11-19 14:20:00,24.95,25.0,24.94,24.98,224348.0,24.95,25.0,24.94,24.98,224348.0
2024-11-19 14:30:00,24.98,24.99,24.93,24.98,270207.0,24.98,24.99,24.93,24.98,270207.0
2024-11-19 14:40:00,24.98,25.0,24.95,24.96,228006.0,24.98,25.0,24.95,24.96,228006.0
2024-11-19 14:50:00,24.97,25.01,24.96,24.98,358072.0,24.97,25.01,24.96,24.98,358072.0
2024-11-19 15:00:00,24.98,25.02,24.94,25.0,271385.0,24.98,25.02,24.94,25.0,271385.0
2024-11-19 15:10:00,25.0,25.03,24.96,24.98,418208.0,25.0,25.03,24.96,24.98,418208.0
2024-11-19 15:20:00,24.98,25.06,24.98,25.05,327000.0,24.98,25.06,24.98,25.05,327000.0
2024-11-19 15:30:00,25.05,25.11,25.04,25.1,511562.0,25.05,25.11,25.04,25.1,511562.0
2024-11-19 15:40:00,25.1,25.15,25.08,25.14,535039.0,25.1,25.15,25.08,25.14,535039.0
2024-11-19 15:50:00,25.13,25.14,25.07,25.12,1428776.0,25.13,25.14,25.07,25.12,1428776.0
2024-11-20 09:30:00,25.18,25.45,25.06,25.29,1412690.0,25.18,25.45,25.06,25.29,1412690.0
2024-11-20 09:40:00,25.28,25.36,25.2,25.22,412859.0,25.28,25.36,25.2,25.22,412859.0
2024-11-20 09:50:00,25.23,25.25,24.99,25.01,956995.0,25.23,25.25,24.99,25.01,956995.0
2024-11-20 10:00:00,25.01,25.08,24.94,24.98,609951.0,25.01,25.08,24.94,24.98,609951.0
2024-11-20 10:10:00,24.98,25.02,24.89,24.98,521150.0,24.98,25.02,24.89,24.98,521150.0
2024-11-20 10:20:00,24.98,25.04,24.9,25.01,315703.0,24.98,25.04,24.9,25.01,315703.0
2024-11-20 10:30:00,25.01,25.07,24.95,25.07,217896.0,25.01,25.07,24.95,25.07,217896.0
2024-11-20 10:40:00,25.06,25.07,24.96,24.98,226035.0,25.06,25.07,24.96,24.98,226035.0
2024-11-20 10:50:00,24.98,24.99,24.92,24.99,228540.0,24.98,24.99,24.92,24.99,228540.0
2024-11-20 11:00:00,25.0,25.03,24.96,25.02,229278.0,25.0,25.03,24.96,25.02,229278.0
2024-11-20 11:10:00,25.02,25.06,24.95,25.04,173169.0,25.02,25.06,24.95,25.04,173169.0
2024-11-20 11:20:00,25.04,25.04,24.94,24.96,295312.0,25.04,25.04,24.94,24.96,295312.0
2024-11-20 11:30:00,24.96,25.04,24.94,25.03,183502.0,24.96,25.04,24.94,25.03,183502.0
2024-11-20 11:40:00,25.03,25.1,25.02,25.08,249952.0,25.03,25.1,25.02,25.08,249952.0
2024-11-20 11:50:00,25.08,25.12,25.06,25.07,249670.0,25.08,25.12,25.06,25.07,249670.0
2024-11-20 12:00:00,25.07,25.08,25.01,25.03,157968.0,25.07,25.08,25.01,25.03,157968.0
2024-11-20 12:10:00,25.03,25.04,25.0,25.02,131933.0,25.03,25.04,25.0,25.02,131933.0
2024-11-20 12:20:00,25.02,25.05,24.96,25.05,156447.0,25.02,25.05,24.96,25.05,156447.0
2024-11-20 12:30:00,25.04,25.04,24.99,25.01,118696.0,25.04,25.04,24.99,25.01,118696.0
2024-11-20 12:40:00,25.01,25.04,24.98,25.02,143001.0,25.01,25.04,24.98,25.02,143001.0
2024-11-20 12:50:00,25.01,25.06,24.99,25.01,107688.0,25.01,25.06,24.99,25.01,107688.0
2024-11-20 13:00:00,25.01,25.02,24.99,25.0,78853.0,25.01,25.02,24.99,25.0,78853.0
2024-11-20 13:10:00,25.0,25.01,24.95,24.96,121726.0,25.0,25.01,24.95,24.96,121726.0
2024-11-20 13:20:00,24.96,25.0,24.93,24.98,130120.0,24.96,25.0,24.93,24.98,130120.0
2024-11-20 13:30:00,24.98,25.0,24.92,24.93,217975.0,24.98,25.0,24.92,24.93,217975.0
2024-11-20 13:40:00,24.93,24.95,24.9,24.94,213680.0,24.93,24.95,24.9,24.94,213680.0
2024-11-20 13:50:00,24.94,24.98,24.92,24.98,166971.0,24.94,24.98,24.92,24.98,166971.0
2024-11-20 14:00:00,24.97,24.98,24.94,24.95,156260.0,24.97,24.98,24.94,24.95,156260.0
2024-11-20 14:10:00,24.95,24.96,24.93,24.95,118940.0,24.95,24.96,24.93,24.95,118940.0
2024-11-20 14:20:00,24.95,24.96,24.91,24.93,148950.0,24.95,24.96,24.91,24.93,148950.0
2024-11-20 14:30:00,24.93,24.96,24.92,24.95,127109.0,24.93,24.96,24.92,24.95,127109.0
2024-11-20 14:40:00,24.95,24.98,24.94,24.97,168419.0,24.95,24.98,24.94,24.97,168419.0
2024-11-20 14:50:00,24.97,25.01,24.95,24.99,113017.0,24.97,25.01,24.95,24.99,113017.0
2024-11-20 15:00:00,25.0,25.0,24.96,24.98,179973.0,25.0,25.0,24.96,24.98,179973.0
2024-11-20 15:10:00,24.98,25.02,24.98,25.02,141163.0,24.98,25.02,24.98,25.02,141163.0
2024-11-20 15:20:00,25.02,25.03,24.99,25.01,212422.0,25.02,25.03,24.99,25.01,212422.0
2024-11-20 15:30:00,25.01,25.05,24.99,25.04,372995.0,25.01,25.05,24.99,25.04,372995.0
2024-11-20 15:40:00,25.04,25.1,25.04,25.09,575085.0,25.04,25.1,25.04,25.09,575085.0
2024-11-20 15:50:00,25.09,25.13,25.04,25.09,1203174.0,25.09,25.13,25.04,25.09,1203174.0
2024-11-21 09:30:00,25.13,25.31,25.0,25.29,1322695.0,25.13,25.31,25.0,25.29,1322695.0
2024-11-21 09:40:00,25.29,25.43,25.25,25.43,850844.0,25.29,25.43,25.25,25.43,850844.0
2024-11-21 09:50:00,25.42,25.44,25.25,25.39,648866.0,25.42,25.44,25.25,25.39,648866.0
2024-11-21 10:00:00,25.39,25.41,25.23,25.27,346678.0,25.39,25.41,25.23,25.27,346678.0
2024-11-21 10:10:00,25.26,25.44,25.24,25.38,461831.0,25.26,25.44,25.24,25.38,461831.0
2024-11-21 10:20:00,25.38,25.46,25.22,25.22,526728.0,25.38,25.46,25.22,25.22,526728.0
2024-11-21 10:30:00,25.22,25.24,25.14,25.21,400668.0,25.22,25.24,25.14,25.21,400668.0
2024-11-21 10:40:00,25.21,25.4,25.2,25.39,369334.0,25.21,25.4,25.2,25.39,369334.0
2024-11-21 10:50:00,25.4,25.48,25.35,25.46,393081.0,25.4,25.48,25.35,25.46,393081.0
2024-11-21 11:00:00,25.47,25.51,25.43,25.5,466418.0,25.47,25.51,25.43,25.5,466418.0
2024-11-21 11:10:00,25.5,25.56,25.47,25.49,531840.0,25.5,25.56,25.47,25.49,531840.0
2024-11-21 11:20:00,25.49,25.52,25.43,25.52,311785.0,25.49,25.52,25.43,25.52,311785.0
2024-11-21 11:30:00,25.52,25.59,25.5,25.57,270840.0,25.52,25.59,25.5,25.57,270840.0
2024-11-21 11:40:00,25.57,25.6,25.46,25.46,350740.0,25.57,25.6,25.46,25.46,350740.0
2024-11-21 11:50:00,25.46,25.52,25.45,25.5,230743.0,25.46,25.52,25.45,25.5,230743.0
2024-11-21 12:00:00,25.5,25.53,25.45,25.53,199474.0,25.5,25.53,25.45,25.53,199474.0
2024-11-21 12:10:00,25.53,25.53,25.44,25.49,303169.0,25.53,25.53,25.44,25.49,303169.0
2024-11-21 12:20:00,25.5,25.53,25.47,25.48,240177.0,25.5,25.53,25.47,25.48,240177.0
2024-11-21 12:30:00,25.48,25.49,25.42,25.47,224561.0,25.48,25.49,25.42,25.47,224561.0
2024-11-21 12:40:00,25.48,25.52,25.46,25.48,150493.0,25.48,25.52,25.46,25.48,150493.0
2024-11-21 12:50:00,25.49,25.51,25.47,25.49,192144.0,25.49,25.51,25.47,25.49,192144.0
2024-11-21 13:00:00,25.49,25.53,25.47,25.5,178444.0,25.49,25.53,25.47,25.5,178444.0
2024-11-21 13:10:00,25.5,25.51,25.43,25.44,160424.0,25.5,25.51,25.43,25.44,160424.0
2024-11-21 13:20:00,25.45,25.47,25.43,25.44,129076.0,25.45,25.47,25.43,25.44,129076.0
2024-11-21 13:30:00,25.44,25.48,25.41,25.42,292071.0,25.44,25.48,25.41,25.42,292071.0
2024-11-21 13:40:00,25.41,25.44,25.39,25.43,210228.0,25.41,25.44,25.39,25.43,210228.0
2024-11-21 13:50:00,25.44,25.48,25.42,25.46,253605.0,25.44,25.48,25.42,25.46,253605.0
2024-11-21 14:00:00,25.46,25.46,25.43,25.45,144397.0,25.46,25.46,25.43,25.45,144397.0
2024-11-21 14:10:00,25.44,25.46,25.42,25.46,196251.0,25.44,25.46,25.42,25.46,196251.0
2024-11-21 14:20:00,25.45,25.48,25.43,25.47,272228.0,25.45,25.48,25.43,25.47,272228.0
2024-11-21 14:30:00,25.48,25.48,25.41,25.42,221479.0,25.48,25.48,25.41,25.42,221479.0
2024-11-21 14:40:00,25.42,25.43,25.37,25.39,232493.0,25.42,25.43,25.37,25.39,232493.0
2024-11-21 14:50:00,25.39,25.4,25.36,25.39,381181.0,25.39,25.4,25.36,25.39,381181.0
2024-11-21 15:00:00,25.38,25.42,25.37,25.41,228492.0,25.38,25.42,25.37,25.41,228492.0
2024-11-21 15:10:00,25.4,25.43,25.37,25.42,276371.0,25.4,25.43,25.37,25.42,276371.0
2024-11-21 15:20:00,25.42,25.47,25.4,25.45,255675.0,25.42,25.47,25.4,25.45,255675.0
2024-11-21 15:30:00,25.45,25.45,25.35,25.38,371675.0,25.45,25.45,25.35,25.38,371675.0
2024-11-21 15:40:00,25.38,25.4,25.35,25.38,427494.0,25.38,25.4,25.35,25.38,427494.0
2024-11-21 15:50:00,25.37,25.38,25.31,25.35,1734870.0,25.37,25.38,25.31,25.35,1734870.0
2024-11-22 09:30:00,25.35,25.58,25.22,25.38,1610957.0,25.35,25.58,25.22,25.38,1610957.0
2024-11-22 09:40:00,25.38,25.52,25.37,25.48,743302.0,25.38,25.52,25.37,25.48,743302.0
2024-11-22 09:50:00,25.48,25.48,25.22,25.23,782999.0,25.48,25.48,25.22,25.23,782999.0
2024-11-22 10:00:00,25.24,25.26,25.07,25.19,778604.0,25.24,25.26,25.07,25.19,778604.0
2024-11-22 10:10:00,25.19,25.19,25.0,25.07,764463.0,25.19,25.19,25.0,25.07,764463.0
2024-11-22 10:20:00,25.08,25.08,24.95,25.0,961927.0,25.08,25.08,24.95,25.0,961927.0
2024-11-22 10:30:00,25.0,25.08,24.98,25.01,461975.0,25.0,25.08,24.98,25.01,461975.0
2024-11-22 10:40:00,25.0,25.05,24.92,25.05,705610.0,25.0,25.05,24.92,25.05,705610.0
2024-11-22 10:50:00,25.05,25.09,24.99,25.01,349859.0,25.05,25.09,24.99,25.01,349859.0
2024-11-22 11:00:00,25.01,25.06,24.97,24.98,416619.0,25.01,25.06,24.97,24.98,416619.0
2024-11-22 11:10:00,24.99,25.03,24.98,25.0,366677.0,24.99,25.03,24.98,25.0,366677.0
2024-11-22 11:20:00,25.0,25.07,24.96,25.03,451002.0,25.0,25.07,24.96,25.03,451002.0
2024-11-22 11:30:00,25.03,25.03,24.93,24.98,370462.0,25.03,25.03,24.93,24.98,370462.0
2024-11-22 11:40:00,24.98,24.99,24.9,24.98,351710.0,24.98,24.99,24.9,24.98,351710.0
2024-11-22 11:50:00,24.97,25.03,24.97,25.02,223029.0,24.97,25.03,24.97,25.02,223029.0
2024-11-22 12:00:00,25.01,25.04,24.98,25.04,247017.0,25.01,25.04,24.98,25.04,247017.0
2024-11-22 12:10:00,25.03,25.07,25.01,25.02,173364.0,25.03,25.07,25.01,25.02,173364.0
2024-11-22 12:20:00,25.02,25.04,24.97,24.98,219373.0,25.02,25.04,24.97,24.98,219373.0
2024-11-22 12:30:00,24.98,24.99,24.94,24.96,239726.0,24.98,24.99,24.94,24.96,239726.0
2024-11-22 12:40:00,24.96,25.0,24.95,25.0,170097.0,24.96,25.0,24.95,25.0,170097.0
2024-11-22 12:50:00,25.0,25.01,24.98,24.98,158065.0,25.0,25.01,24.98,24.98,158065.0
2024-11-22 13:00:00,24.98,25.04,24.98,25.01,207517.0,24.98,25.04,24.98,25.01,207517.0
2024-11-22 13:10:00,25.01,25.04,24.99,25.01,288280.0,25.01,25.04,24.99,25.01,288280.0
2024-11-22 13:20:00,25.0,25.11,25.0,25.11,280850.0,25.0,25.11,25.0,25.11,280850.0
2024-11-22 13:30:00,25.1,25.22,25.09,25.14,401155.0,25.1,25.22,25.09,25.14,401155.0
2024-11-22 13:40:00,25.14,25.19,25.13,25.17,251879.0,25.14,25.19,25.13,25.17,251879.0
2024-11-22 13:50:00,25.16,25.17,25.13,25.14,212043.0,25.16,25.17,25.13,25.14,212043.0
2024-11-22 14:00:00,25.14,25.16,25.09,25.12,228967.0,25.14,25.16,25.09,25.12,228967.0
2024-11-22 14:10:00,25.12,25.16,25.09,25.13,317460.0,25.12,25.16,25.09,25.13,317460.0
2024-11-22 14:20:00,25.13,25.14,25.08,25.13,237064.0,25.13,25.14,25.08,25.13,237064.0
2024-11-22 14:30:00,25.13,25.16,25.12,25.14,176396.0,25.13,25.16,25.12,25.14,176396.0
2024-11-22 14:40:00,25.14,25.15,25.09,25.12,183302.0,25.14,25.15,25.09,25.12,183302.0
2024-11-22 14:50:00,25.12,25.12,25.09,25.11,209547.0,25.12,25.12,25.09,25.11,209547.0
2024-11-22 15:00:00,25.1,25.13,25.06,25.07,298347.0,25.1,25.13,25.06,25.07,298347.0
2024-11-22 15:10:00,25.08,25.08,25.02,25.03,289015.0,25.08,25.08,25.02,25.03,289015.0
2024-11-22 15:20:00,25.02,25.07,25.01,25.05,293274.0,25.02,25.07,25.01,25.05,293274.0
2024-11-22 15:30:00,25.05,25.06,24.98,25.01,738566.0,25.05,25.06,24.98,25.01,738566.0
2024-11-22 15:40:00,25.02,25.03,24.92,24.93,903121.0,25.02,25.03,24.92,24.93,903121.0
2024-11-22 15:50:00,24.93,24.97,24.84,24.88,2795742.0,24.93,24.97,24.84,24.88,2795742.0
2024-11-25 09:30:00,25.2,25.44,25.13,25.32,1830374.0,25.2,25.44,25.13,25.32,1830374.0
2024-11-25 09:40:00,25.31,25.4,25.13,25.21,673748.0,25.31,25.4,25.13,25.21,673748.0
2024-11-25 09:50:00,25.21,25.27,25.12,25.27,546807.0,25.21,25.27,25.12,25.27,546807.0
2024-11-25 10:00:00,25.27,25.27,25.18,25.21,422617.0,25.27,25.27,25.18,25.21,422617.0
2024-11-25 10:10:00,25.21,25.22,25.05,25.11,558121.0,25.21,25.22,25.05,25.11,558121.0
2024-11-25 10:20:00,25.11,25.21,25.05,25.21,411406.0,25.11,25.21,25.05,25.21,411406.0
2024-11-25 10:30:00,25.21,25.21,25.05,25.05,447819.0,25.21,25.21,25.05,25.05,447819.0
2024-11-25 10:40:00,25.05,25.29,25.05,25.27,460310.0,25.05,25.29,25.05,25.27,460310.0
2024-11-25 10:50:00,25.27,25.3,25.23,25.28,460294.0,25.27,25.3,25.23,25.28,460294.0
2024-11-25 11:00:00,25.28,25.34,25.26,25.3,441101.0,25.28,25.34,25.26,25.3,441101.0
2024-11-25 11:10:00,25.3,25.38,25.27,25.33,477750.0,25.3,25.38,25.27,25.33,477750.0
2024-11-25 11:20:00,25.33,25.36,25.27,25.31,404899.0,25.33,25.36,25.27,25.31,404899.0
2024-11-25 11:30:00,25.31,25.31,25.2,25.21,522223.0,25.31,25.31,25.2,25.21,522223.0
2024-11-25 11:40:00,25.21,25.21,25.15,25.2,297429.0,25.21,25.21,25.15,25.2,297429.0
2024-11-25 11:50:00,25.2,25.23,25.18,25.18,178550.0,25.2,25.23,25.18,25.18,178550.0
2024-11-25 12:00:00,25.19,25.19,25.11,25.14,248049.0,25.19,25.19,25.11,25.14,248049.0
2024-11-25 12:10:00,25.14,25.19,25.07,25.18,295481.0,25.14,25.19,25.07,25.18,295481.0
2024-11-25 12:20:00,25.18,25.23,25.16,25.23,342969.0,25.18,25.23,25.16,25.23,342969.0
2024-11-25 12:30:00,25.23,25.3,25.22,25.26,335896.0,25.23,25.3,25.22,25.26,335896.0
2024-11-25 12:40:00,25.25,25.26,25.22,25.24,256666.0,25.25,25.26,25.22,25.24,256666.0
2024-11-25 12:50:00,25.24,25.29,25.23,25.26,172351.0,25.24,25.29,25.23,25.26,172351.0
2024-11-25 13:00:00,25.27,25.34,25.26,25.3,228072.0,25.27,25.34,25.26,25.3,228072.0
2024-11-25 13:10:00,25.3,25.32,25.28,25.3,220135.0,25.3,25.32,25.28,25.3,220135.0
2024-11-25 13:20:00,25.3,25.3,25.26,25.26,177982.0,25.3,25.3,25.26,25.26,177982.0
2024-11-25 13:30:00,25.26,25.32,25.26,25.31,195833.0,25.26,25.32,25.26,25.31,195833.0
2024-11-25 13:40:00,25.3,25.31,25.26,25.3,225926.0,25.3,25.31,25.26,25.3,225926.0
2024-11-25 13:50:00,25.3,25.31,25.21,25.21,334687.0,25.3,25.31,25.21,25.21,334687.0
2024-11-25 14:00:00,25.21,25.3,25.21,25.27,177622.0,25.21,25.3,25.21,25.27,177622.0
2024-11-25 14:10:00,25.27,25.28,25.25,25.26,146616.0,25.27,25.28,25.25,25.26,146616.0
2024-11-25 14:20:00,25.26,25.27,25.22,25.23,156145.0,25.26,25.27,25.22,25.23,156145.0
2024-11-25 14:30:00,25.23,25.25,25.21,25.25,122180.0,25.23,25.25,25.21,25.25,122180.0
2024-11-25 14:40:00,25.25,25.25,25.23,25.24,117587.0,25.25,25.25,25.23,25.24,117587.0
2024-11-25 14:50:00,25.24,25.27,25.23,25.26,219559.0,25.24,25.27,25.23,25.26,219559.0
2024-11-25 15:00:00,25.26,25.26,25.15,25.19,253351.0,25.26,25.26,25.15,25.19,253351.0
2024-11-25 15:10:00,25.18,25.21,25.16,25.19,278616.0,25.18,25.21,25.16,25.19,278616.0
2024-11-25 15:20:00,25.19,25.25,25.18,25.24,218059.0,25.19,25.25,25.18,25.24,218059.0
2024-11-25 15:30:00,25.23,25.28,25.22,25.27,349858.0,25.23,25.28,25.22,25.27,349858.0
2024-11-25 15:40:00,25.26,25.33,25.21,25.21,555311.0,25.26,25.33,25.21,25.21,555311.0
2024-11-25 15:50:00,25.21,25.27,25.18,25.2,1946210.0,25.21,25.27,25.18,25.2,1946210.0
2024-11-26 09:30:00,25.08,25.61,24.97,25.51,1976896.0,25.08,25.61,24.97,25.51,1976896.0
2024-11-26 09:40:00,25.51,25.68,25.44,25.55,867650.0,25.51,25.68,25.44,25.55,867650.0
2024-11-26 09:50:00,25.56,25.65,25.52,25.58,599008.0,25.56,25.65,25.52,25.58,599008.0
2024-11-26 10:00:00,25.59,25.75,25.5,25.72,926082.0,25.59,25.75,25.5,25.72,926082.0
2024-11-26 10:10:00,25.71,25.8,25.69,25.73,921704.0,25.71,25.8,25.69,25.73,921704.0
2024-11-26 10:20:00,25.73,25.74,25.63,25.67,486652.0,25.73,25.74,25.63,25.67,486652.0
2024-11-26 10:30:00,25.66,25.7,25.6,25.7,376540.0,25.66,25.7,25.6,25.7,376540.0
2024-11-26 10:40:00,25.7,25.73,25.65,25.69,371883.0,25.7,25.73,25.65,25.69,371883.0
2024-11-26 10:50:00,25.69,25.72,25.62,25.63,370364.0,25.69,25.72,25.62,25.63,370364.0
2024-11-26 11:00:00,25.63,25.66,25.56,25.59,483759.0,25.63,25.66,25.56,25.59,483759.0
2024-11-26 11:10:00,25.58,25.58,25.47,25.58,591896.0,25.58,25.58,25.47,25.58,591896.0
2024-11-26 11:20:00,25.57,25.61,25.54,25.58,200325.0,25.57,25.61,25.54,25.58,200325.0
2024-11-26 11:30:00,25.58,25.58,25.51,25.55,286004.0,25.58,25.58,25.51,25.55,286004.0
2024-11-26 11:40:00,25.55,25.62,25.54,25.61,217108.0,25.55,25.62,25.54,25.61,217108.0
2024-11-26 11:50:00,25.61,25.66,25.6,25.6,279991.0,25.61,25.66,25.6,25.6,279991.0
2024-11-26 12:00:00,25.6,25.62,25.55,25.57,191250.0,25.6,25.62,25.55,25.57,191250.0
2024-11-26 12:10:00,25.57,25.58,25.47,25.5,348286.0,25.57,25.58,25.47,25.5,348286.0
2024-11-26 12:20:00,25.5,25.57,25.49,25.55,177780.0,25.5,25.57,25.49,25.55,177780.0
2024-11-26 12:30:00,25.55,25.58,25.52,25.53,153094.0,25.55,25.58,25.52,25.53,153094.0
2024-11-26 12:40:00,25.52,25.55,25.5,25.51,178452.0,25.52,25.55,25.5,25.51,178452.0
2024-11-26 12:50:00,25.51,25.52,25.46,25.49,242077.0,25.51,25.52,25.46,25.49,242077.0
2024-11-26 13:00:00,25.49,25.51,25.47,25.49,175758.0,25.49,25.51,25.47,25.49,175758.0
2024-11-26 13:10:00,25.49,25.49,25.41,25.42,267202.0,25.49,25.49,25.41,25.42,267202.0
2024-11-26 13:20:00,25.42,25.45,25.38,25.45,172863.0,25.42,25.45,25.38,25.45,172863.0
2024-11-26 13:30:00,25.45,25.48,25.42,25.47,139510.0,25.45,25.48,25.42,25.47,139510.0
2024-11-26 13:40:00,25.47,25.51,25.47,25.51,135508.0,25.47,25.51,25.47,25.51,135508.0
2024-11-26 13:50:00,25.51,25.53,25.5,25.51,155362.0,25.51,25.53,25.5,25.51,155362.0
2024-11-26 14:00:00,25.51,25.52,25.43,25.44,156325.0,25.51,25.52,25.43,25.44,156325.0
2024-11-26 14:10:00,25.43,25.48,25.38,25.39,422040.0,25.43,25.48,25.38,25.39,422040.0
2024-11-26 14:20:00,25.39,25.43,25.38,25.39,180902.0,25.39,25.43,25.38,25.39,180902.0
2024-11-26 14:30:00,25.38,25.4,25.37,25.4,201950.0,25.38,25.4,25.37,25.4,201950.0
2024-11-26 14:40:00,25.39,25.43,25.39,25.39,348502.0,25.39,25.43,25.39,25.39,348502.0
2024-11-26 14:50:00,25.39,25.44,25.39,25.42,285854.0,25.39,25.44,25.39,25.42,285854.0
2024-11-26 15:00:00,25.43,25.46,25.42,25.45,187043.0,25.43,25.46,25.42,25.45,187043.0
2024-11-26 15:10:00,25.46,25.46,25.41,25.43,220101.0,25.46,25.46,25.41,25.43,220101.0
2024-11-26 15:20:00,25.42,25.44,25.38,25.39,249488.0,25.42,25.44,25.38,25.39,249488.0
2024-11-26 15:30:00,25.39,25.42,25.35,25.36,400788.0,25.39,25.42,25.35,25.36,400788.0
2024-11-26 15:40:00,25.37,25.47,25.35,25.47,491964.0,25.37,25.47,25.35,25.47,491964.0
2024-11-26 15:50:00,25.46,25.49,25.34,25.34,1750586.0,25.46,25.49,25.34,25.34,1750586.0
2024-11-27 09:30:00,25.35,25.52,25.25,25.26,1126124.0,25.35,25.52,25.25,25.26,1126124.0
2024-11-27 09:40:00,25.27,25.46,25.26,25.4,370701.0,25.27,25.46,25.26,25.4,370701.0
2024-11-27 09:50:00,25.41,25.49,25.37,25.48,134828.0,25.41,25.49,25.37,25.48,134828.0
2024-11-27 10:00:00,25.48,25.51,25.39,25.41,170181.0,25.48,25.51,25.39,25.41,170181.0
2024-11-27 10:10:00,25.42,25.43,25.37,25.39,200224.0,25.42,25.43,25.37,25.39,200224.0
2024-11-27 10:20:00,25.4,25.43,25.34,25.34,266821.0,25.4,25.43,25.34,25.34,266821.0
2024-11-27 10:30:00,25.35,25.35,25.25,25.26,287397.0,25.35,25.35,25.25,25.26,287397.0
2024-11-27 10:40:00,25.26,25.35,25.25,25.34,249356.0,25.26,25.35,25.25,25.34,249356.0
2024-11-27 10:50:00,25.35,25.41,25.3,25.36,199108.0,25.35,25.41,25.3,25.36,199108.0
2024-11-27 11:00:00,25.37,25.38,25.29,25.35,125083.0,25.37,25.38,25.29,25.35,125083.0
2024-11-27 11:10:00,25.35,25.43,25.31,25.39,278636.0,25.35,25.43,25.31,25.39,278636.0
2024-11-27 11:20:00,25.39,25.42,25.35,25.37,111108.0,25.39,25.42,25.35,25.37,111108.0
2024-11-27 11:30:00,25.37,25.41,25.35,25.39,96892.0,25.37,25.41,25.35,25.39,96892.0
2024-11-27 11:40:00,25.39,25.4,25.31,25.33,117325.0,25.39,25.4,25.31,25.33,117325.0
2024-11-27 11:50:00,25.33,25.35,25.26,25.28,169851.0,25.33,25.35,25.26,25.28,169851.0
2024-11-27 12:00:00,25.28,25.28,25.19,25.21,205624.0,25.28,25.28,25.19,25.21,205624.0
2024-11-27 12:10:00,25.21,25.24,25.18,25.2,83778.0,25.21,25.24,25.18,25.2,83778.0
2024-11-27 12:20:00,25.21,25.23,25.19,25.21,170472.0,25.21,25.23,25.19,25.21,170472.0
2024-11-27 12:30:00,25.21,25.27,25.18,25.24,99606.0,25.21,25.27,25.18,25.24,99606.0
2024-11-27 12:40:00,25.24,25.25,25.18,25.24,131188.0,25.24,25.25,25.18,25.24,131188.0
2024-11-27 12:50:00,25.24,25.26,25.22,25.23,83806.0,25.24,25.26,25.22,25.23,83806.0
2024-11-27 13:00:00,25.23,25.25,25.21,25.22,69118.0,25.23,25.25,25.21,25.22,69118.0
2024-11-27 13:10:00,25.21,25.23,25.21,25.23,75334.0,25.21,25.23,25.21,25.23,75334.0
2024-11-27 13:20:00,25.23,25.23,25.2,25.21,33623.0,25.23,25.23,25.2,25.21,33623.0
2024-11-27 13:30:00,25.2,25.22,25.2,25.21,44900.0,25.2,25.22,25.2,25.21,44900.0
2024-11-27 13:40:00,25.22,25.23,25.18,25.2,86338.0,25.22,25.23,25.18,25.2,86338.0
2024-11-27 13:50:00,25.2,25.23,25.18,25.23,81054.0,25.2,25.23,25.18,25.23,81054.0
2024-11-27 14:00:00,25.23,25.26,25.22,25.25,72777.0,25.23,25.26,25.22,25.25,72777.0
2024-11-27 14:10:00,25.25,25.26,25.2,25.21,71954.0,25.25,25.26,25.2,25.21,71954.0
2024-11-27 14:20:00,25.21,25.21,25.16,25.19,135660.0,25.21,25.21,25.16,25.19,135660.0
2024-11-27 14:30:00,25.19,25.23,25.16,25.21,69364.0,25.19,25.23,25.16,25.21,69364.0
2024-11-27 14:40:00,25.21,25.22,25.18,25.18,62770.0,25.21,25.22,25.18,25.18,62770.0
2024-11-27 14:50:00,25.19,25.2,25.17,25.17,70823.0,25.19,25.2,25.17,25.17,70823.0
2024-11-27 15:00:00,25.18,25.2,25.16,25.16,80654.0,25.18,25.2,25.16,25.16,80654.0
2024-11-27 15:10:00,25.16,25.25,25.16,25.23,183413.0,25.16,25.25,25.16,25.23,183413.0
2024-11-27 15:20:00,25.23,25.24,25.21,25.22,60635.0,25.23,25.24,25.21,25.22,60635.0
2024-11-27 15:30:00,25.23,25.24,25.2,25.22,140630.0,25.23,25.24,25.2,25.22,140630.0
2024-11-27 15:40:00,25.21,25.23,25.16,25.18,190674.0,25.21,25.23,25.16,25.18,190674.0
2024-11-27 15:50:00,25.18,25.21,25.14,25.15,760228.0,25.18,25.21,25.14,25.15,760228.0
2024-11-29 09:30:00,25.26,25.58,25.26,25.52,999538.0,25.26,25.58,25.26,25.52,999538.0
2024-11-29 09:40:00,25.52,25.52,25.4,25.43,355879.0,25.52,25.52,25.4,25.43,355879.0
2024-11-29 09:50:00,25.44,25.52,25.39,25.49,510796.0,25.44,25.52,25.39,25.49,510796.0
2024-11-29 10:00:00,25.49,25.49,25.4,25.44,244392.0,25.49,25.49,25.4,25.44,244392.0
2024-11-29 10:10:00,25.44,25.47,25.34,25.46,421665.0,25.44,25.47,25.34,25.46,421665.0
2024-11-29 10:20:00,25.46,25.46,25.39,25.41,172856.0,25.46,25.46,25.39,25.41,172856.0
2024-11-29 10:30:00,25.4,25.43,25.36,25.42,163978.0,25.4,25.43,25.36,25.42,163978.0
2024-11-29 10:40:00,25.42,25.45,25.38,25.43,161286.0,25.42,25.45,25.38,25.43,161286.0
2024-11-29 10:50:00,25.44,25.49,25.41,25.42,237035.0,25.44,25.49,25.41,25.42,237035.0
2024-11-29 11:00:00,25.42,25.43,25.37,25.38,208513.0,25.42,25.43,25.37,25.38,208513.0
2024-11-29 11:10:00,25.38,25.4,25.3,25.31,262704.0,25.38,25.4,25.3,25.31,262704.0
2024-11-29 11:20:00,25.3,25.4,25.3,25.4,170475.0,25.3,25.4,25.3,25.4,170475.0
2024-11-29 11:30:00,25.4,25.43,25.36,25.38,188256.0,25.4,25.43,25.36,25.38,188256.0
2024-11-29 11:40:00,25.39,25.41,25.35,25.39,105014.0,25.39,25.41,25.35,25.39,105014.0
2024-11-29 11:50:00,25.38,25.39,25.36,25.37,96989.0,25.38,25.39,25.36,25.37,96989.0
2024-11-29 12:00:00,25.37,25.41,25.35,25.4,102087.0,25.37,25.41,25.35,25.4,102087.0
2024-11-29 12:10:00,25.39,25.45,25.38,25.44,182214.0,25.39,25.45,25.38,25.44,182214.0
2024-11-29 12:20:00,25.45,25.48,25.41,25.45,190884.0,25.45,25.48,25.41,25.45,190884.0
2024-11-29 12:30:00,25.45,25.47,25.4,25.46,193577.0,25.45,25.47,25.4,25.46,193577.0
2024-11-29 12:40:00,25.45,25.49,25.42,25.43,238206.0,25.45,25.49,25.42,25.43,238206.0
2024-11-29 12:50:00,25.43,25.46,25.38,25.44,605003.0,25.43,25.46,25.38,25.44,605003.0
2024-12-02 09:30:00,25.67,26.52,25.63,26.43,3219524.0,25.67,26.52,25.63,26.43,3219524.0
2024-12-02 09:40:00,26.43,26.66,26.32,26.58,1423120.0,26.43,26.66,26.32,26.58,1423120.0
2024-12-02 09:50:00,26.59,26.6,26.32,26.35,871579.0,26.59,26.6,26.32,26.35,871579.0
2024-12-02 10:00:00,26.35,26.4,26.19,26.21,605238.0,26.35,26.4,26.19,26.21,605238.0
2024-12-02 10:10:00,26.21,26.25,26.08,26.13,567849.0,26.21,26.25,26.08,26.13,567849.0
2024-12-02 10:20:00,26.13,26.26,26.12,26.18,527808.0,26.13,26.26,26.12,26.18,527808.0
2024-12-02 10:30:00,26.18,26.19,25.95,25.99,725674.0,26.18,26.19,25.95,25.99,725674.0
2024-12-02 10:40:00,25.99,26.05,25.98,26.02,335080.0,25.99,26.05,25.98,26.02,335080.0
2024-12-02 10:50:00,26.03,26.17,25.98,26.05,572507.0,26.03,26.17,25.98,26.05,572507.0
2024-12-02 11:00:00,26.05,26.26,26.04,26.22,276459.0,26.05,26.26,26.04,26.22,276459.0
2024-12-02 11:10:00,26.23,26.24,26.07,26.13,319704.0,26.23,26.24,26.07,26.13,319704.0
2024-12-02 11:20:00,26.13,26.18,26.12,26.18,183308.0,26.13,26.18,26.12,26.18,183308.0
2024-12-02 11:30:00,26.18,26.2,26.1,26.15,241042.0,26.18,26.2,26.1,26.15,241042.0
2024-12-02 11:40:00,26.15,26.2,26.14,26.17,226290.0,26.15,26.2,26.14,26.17,226290.0
2024-12-02 11:50:00,26.16,26.17,26.09,26.11,230539.0,26.16,26.17,26.09,26.11,230539.0
2024-12-02 12:00:00,26.11,26.16,26.1,26.15,196173.0,26.11,26.16,26.1,26.15,196173.0
2024-12-02 12:10:00,26.14,26.2,26.14,26.14,158520.0,26.14,26.2,26.14,26.14,158520.0
2024-12-02 12:20:00,26.14,26.18,26.13,26.15,127723.0,26.14,26.18,26.13,26.15,127723.0
2024-12-02 12:30:00,26.14,26.14,26.04,26.05,181474.0,26.14,26.14,26.04,26.05,181474.0
2024-12-02 12:40:00,26.04,26.09,26.03,26.07,207732.0,26.04,26.09,26.03,26.07,207732.0
2024-12-02 12:50:00,26.07,26.11,26.06,26.06,159508.0,26.07,26.11,26.06,26.06,159508.0
2024-12-02 13:00:00,26.06,26.12,26.03,26.09,131846.0,26.06,26.12,26.03,26.09,131846.0
2024-12-02 13:10:00,26.09,26.12,26.06,26.11,151586.0,26.09,26.12,26.06,26.11,151586.0
2024-12-02 13:20:00,26.12,26.12,26.08,26.1,110821.0,26.12,26.12,26.08,26.1,110821.0
2024-12-02 13:30:00,26.1,26.13,26.06,26.08,159077.0,26.1,26.13,26.06,26.08,159077.0
2024-12-02 13:40:00,26.08,26.09,26.05,26.08,192263.0,26.08,26.09,26.05,26.08,192263.0
2024-12-02 13:50:00,26.09,26.11,26.03,26.04,236137.0,26.09,26.11,26.03,26.04,236137.0
2024-12-02 14:00:00,26.04,26.06,26.01,26.04,151141.0,26.04,26.06,26.01,26.04,151141.0
2024-12-02 14:10:00,26.04,26.07,26.02,26.06,118052.0,26.04,26.07,26.02,26.06,118052.0
2024-12-02 14:20:00,26.05,26.09,26.05,26.08,86180.0,26.05,26.09,26.05,26.08,86180.0
2024-12-02 14:30:00,26.08,26.1,26.05,26.08,106031.0,26.08,26.1,26.05,26.08,106031.0
2024-12-02 14:40:00,26.08,26.1,26.07,26.09,129530.0,26.08,26.1,26.07,26.09,129530.0
2024-12-02 14:50:00,26.09,26.12,26.08,26.12,161195.0,26.09,26.12,26.08,26.12,161195.0
2024-12-02 15:00:00,26.11,26.14,26.1,26.14,190576.0,26.11,26.14,26.1,26.14,190576.0
2024-12-02 15:10:00,26.14,26.18,26.11,26.14,203660.0,26.14,26.18,26.11,26.14,203660.0
2024-12-02 15:20:00,26.14,26.2,26.14,26.16,383478.0,26.14,26.2,26.14,26.16,383478.0
2024-12-02 15:30:00,26.16,26.19,26.14,26.18,257177.0,26.16,26.19,26.14,26.18,257177.0
2024-12-02 15:40:00,26.18,26.18,26.11,26.11,425793.0,26.18,26.18,26.11,26.11,425793.0
2024-12-02 15:50:00,26.12,26.16,25.99,26.0,1578773.0,26.12,26.16,25.99,26.0,1578773.0
2024-12-03 09:30:00,26.09,26.57,26.0,26.54,1787505.0,26.09,26.57,26.0,26.54,1787505.0
2024-12-03 09:40:00,26.54,26.57,26.37,26.45,659751.0,26.54,26.57,26.37,26.45,659751.0
2024-12-03 09:50:00,26.44,26.45,26.27,26.34,675568.0,26.44,26.45,26.27,26.34,675568.0
2024-12-03 10:00:00,26.34,26.42,26.25,26.36,622666.0,26.34,26.42,26.25,26.36,622666.0
2024-12-03 10:10:00,26.36,26.4,26.19,26.2,548985.0,26.36,26.4,26.19,26.2,548985.0
2024-12-03 10:20:00,26.2,26.21,26.07,26.13,668651.0,26.2,26.21,26.07,26.13,668651.0
2024-12-03 10:30:00,26.12,26.15,26.02,26.05,468321.0,26.12,26.15,26.02,26.05,468321.0
2024-12-03 10:40:00,26.05,26.08,26.01,26.01,273398.0,26.05,26.08,26.01,26.01,273398.0
2024-12-03 10:50:00,26.01,26.02,25.93,25.99,610961.0,26.01,26.02,25.93,25.99,610961.0
2024-12-03 11:00:00,26.0,26.04,25.93,25.98,319681.0,26.0,26.04,25.93,25.98,319681.0
2024-12-03 11:10:00,25.97,26.11,25.96,26.09,237887.0,25.97,26.11,25.96,26.09,237887.0
2024-12-03 11:20:00,26.1,26.16,26.07,26.14,264760.0,26.1,26.16,26.07,26.14,264760.0
2024-12-03 11:30:00,26.14,26.16,26.09,26.12,287789.0,26.14,26.16,26.09,26.12,287789.0
2024-12-03 11:40:00,26.12,26.19,26.07,26.18,214303.0,26.12,26.19,26.07,26.18,214303.0
2024-12-03 11:50:00,26.18,26.24,26.17,26.18,202894.0,26.18,26.24,26.17,26.18,202894.0
2024-12-03 12:00:00,26.18,26.21,26.15,26.2,212592.0,26.18,26.21,26.15,26.2,212592.0
2024-12-03 12:10:00,26.2,26.29,26.19,26.27,223703.0,26.2,26.29,26.19,26.27,223703.0
2024-12-03 12:20:00,26.28,26.3,26.25,26.28,194758.0,26.28,26.3,26.25,26.28,194758.0
2024-12-03 12:30:00,26.27,26.29,26.24,26.25,187256.0,26.27,26.29,26.24,26.25,187256.0
2024-12-03 12:40:00,26.25,26.28,26.23,26.27,167022.0,26.25,26.28,26.23,26.27,167022.0
2024-12-03 12:50:00,26.27,26.29,26.23,26.26,254169.0,26.27,26.29,26.23,26.26,254169.0
2024-12-03 13:00:00,26.26,26.28,26.24,26.28,130479.0,26.26,26.28,26.24,26.28,130479.0
2024-12-03 13:10:00,26.28,26.28,26.23,26.24,154758.0,26.28,26.28,26.23,26.24,154758.0
2024-12-03 13:20:00,26.25,26.25,26.2,26.21,175855.0,26.25,26.25,26.2,26.21,175855.0
2024-12-03 13:30:00,26.21,26.21,26.13,26.15,217987.0,26.21,26.21,26.13,26.15,217987.0
2024-12-03 13:40:00,26.15,26.19,26.11,26.19,137493.0,26.15,26.19,26.11,26.19,137493.0
2024-12-03 13:50:00,26.19,26.22,26.18,26.2,172201.0,26.19,26.22,26.18,26.2,172201.0
2024-12-03 14:00:00,26.2,26.27,26.18,26.27,283165.0,26.2,26.27,26.18,26.27,283165.0
2024-12-03 14:10:00,26.27,26.28,26.22,26.23,187524.0,26.27,26.28,26.22,26.23,187524.0
2024-12-03 14:20:00,26.23,26.27,26.21,26.27,152572.0,26.23,26.27,26.21,26.27,152572.0
2024-12-03 14:30:00,26.27,26.28,26.21,26.24,173547.0,26.27,26.28,26.21,26.24,173547.0
2024-12-03 14:40:00,26.24,26.3,26.23,26.3,186043.0,26.24,26.3,26.23,26.3,186043.0
2024-12-03 14:50:00,26.3,26.3,26.22,26.23,192098.0,26.3,26.3,26.22,26.23,192098.0
2024-12-03 15:00:00,26.23,26.25,26.19,26.23,208582.0,26.23,26.25,26.19,26.23,208582.0
2024-12-03 15:10:00,26.23,26.23,26.17,26.19,277173.0,26.23,26.23,26.17,26.19,277173.0
2024-12-03 15:20:00,26.18,26.2,26.16,26.19,192364.0,26.18,26.2,26.16,26.19,192364.0
2024-12-03 15:30:00,26.19,26.19,26.13,26.17,506557.0,26.19,26.19,26.13,26.17,506557.0
2024-12-03 15:40:00,26.17,26.2,26.13,26.2,402026.0,26.17,26.2,26.13,26.2,402026.0
2024-12-03 15:50:00,26.2,26.23,26.09,26.11,1791960.0,26.2,26.23,26.09,26.11,1791960.0
2024-12-04 09:30:00,26.26,26.53,26.26,26.39,1478394.0,26.26,26.53,26.26,26.39,1478394.0
2024-12-04 09:40:00,26.4,26.5,26.35,26.5,712450.0,26.4,26.5,26.35,26.5,712450.0
2024-12-04 09:50:00,26.49,26.51,26.39,26.51,478770.0,26.49,26.51,26.39,26.51,478770.0
2024-12-04 10:00:00,26.49,26.65,26.46,26.64,642803.0,26.49,26.65,26.46,26.64,642803.0
2024-12-04 10:10:00,26.64,26.66,26.49,26.54,614821.0,26.64,26.66,26.49,26.54,614821.0
2024-12-04 10:20:00,26.55,26.65,26.54,26.64,306626.0,26.55,26.65,26.54,26.64,306626.0
2024-12-04 10:30:00,26.63,26.65,26.58,26.64,373318.0,26.63,26.65,26.58,26.64,373318.0
2024-12-04 10:40:00,26.64,26.7,26.61,26.67,511693.0,26.64,26.7,26.61,26.67,511693.0
2024-12-04 10:50:00,26.67,26.69,26.63,26.67,210426.0,26.67,26.69,26.63,26.67,210426.0
2024-12-04 11:00:00,26.67,26.71,26.59,26.59,414013.0,26.67,26.71,26.59,26.59,414013.0
2024-12-04 11:10:00,26.6,26.62,26.57,26.6,256751.0,26.6,26.62,26.57,26.6,256751.0
2024-12-04 11:20:00,26.6,26.73,26.58,26.71,301526.0,26.6,26.73,26.58,26.71,301526.0
2024-12-04 11:30:00,26.71,26.76,26.7,26.76,311546.0,26.71,26.76,26.7,26.76,311546.0
2024-12-04 11:40:00,26.76,26.79,26.74,26.76,287910.0,26.76,26.79,26.74,26.76,287910.0
2024-12-04 11:50:00,26.75,26.76,26.68,26.69,202479.0,26.75,26.76,26.68,26.69,202479.0
2024-12-04 12:00:00,26.68,26.72,26.65,26.7,354286.0,26.68,26.72,26.65,26.7,354286.0
2024-12-04 12:10:00,26.7,26.7,26.59,26.63,436094.0,26.7,26.7,26.59,26.63,436094.0
2024-12-04 12:20:00,26.64,26.65,26.62,26.64,181652.0,26.64,26.65,26.62,26.64,181652.0
2024-12-04 12:30:00,26.64,26.68,26.62,26.68,116536.0,26.64,26.68,26.62,26.68,116536.0
2024-12-04 12:40:00,26.67,26.71,26.66,26.71,126593.0,26.67,26.71,26.66,26.71,126593.0
2024-12-04 12:50:00,26.71,26.76,26.69,26.76,178024.0,26.71,26.76,26.69,26.76,178024.0
2024-12-04 13:00:00,26.76,26.76,26.71,26.71,182639.0,26.76,26.76,26.71,26.71,182639.0
2024-12-04 13:10:00,26.71,26.75,26.58,26.63,419133.0,26.71,26.75,26.58,26.63,419133.0
2024-12-04 13:20:00,26.64,26.66,26.55,26.58,234393.0,26.64,26.66,26.55,26.58,234393.0
2024-12-04 13:30:00,26.58,26.61,26.53,26.56,280054.0,26.58,26.61,26.53,26.56,280054.0
2024-12-04 13:40:00,26.55,26.59,26.55,26.59,141651.0,26.55,26.59,26.55,26.59,141651.0
2024-12-04 13:50:00,26.59,26.62,26.58,26.59,153499.0,26.59,26.62,26.58,26.59,153499.0
2024-12-04 14:00:00,26.59,26.6,26.45,26.46,355839.0,26.59,26.6,26.45,26.46,355839.0
2024-12-04 14:10:00,26.46,26.55,26.45,26.54,291610.0,26.46,26.55,26.45,26.54,291610.0
2024-12-04 14:20:00,26.54,26.55,26.51,26.53,176727.0,26.54,26.55,26.51,26.53,176727.0
2024-12-04 14:30:00,26.52,26.55,26.51,26.53,210173.0,26.52,26.55,26.51,26.53,210173.0
2024-12-04 14:40:00,26.53,26.55,26.52,26.55,153861.0,26.53,26.55,26.52,26.55,153861.0
2024-12-04 14:50:00,26.54,26.59,26.53,26.57,243909.0,26.54,26.59,26.53,26.57,243909.0
2024-12-04 15:00:00,26.57,26.63,26.57,26.61,166228.0,26.57,26.63,26.57,26.61,166228.0
2024-12-04 15:10:00,26.61,26.66,26.6,26.66,190522.0,26.61,26.66,26.6,26.66,190522.0
2024-12-04 15:20:00,26.65,26.68,26.65,26.66,205382.0,26.65,26.68,26.65,26.66,205382.0
2024-12-04 15:30:00,26.66,26.67,26.61,26.66,371490.0,26.66,26.67,26.61,26.66,371490.0
2024-12-04 15:40:00,26.66,26.67,26.6,26.63,345793.0,26.66,26.67,26.6,26.63,345793.0
2024-12-04 15:50:00,26.63,26.78,26.61,26.78,1823146.0,26.63,26.78,26.61,26.78,1823146.0
2024-12-05 09:30:00,26.99,27.09,26.87,26.99,2135807.0,26.99,27.09,26.87,26.99,2135807.0
2024-12-05 09:40:00,26.99,27.08,26.89,26.99,897352.0,26.99,27.08,26.89,26.99,897352.0
2024-12-05 09:50:00,26.98,27.17,26.98,27.11,1067604.0,26.98,27.17,26.98,27.11,1067604.0
2024-12-05 10:00:00,27.11,27.13,27.0,27.07,462700.0,27.11,27.13,27.0,27.07,462700.0
2024-12-05 10:10:00,27.06,27.09,26.95,26.99,649676.0,27.06,27.09,26.95,26.99,649676.0
2024-12-05 10:20:00,26.99,27.02,26.9,26.96,519080.0,26.99,27.02,26.9,26.96,519080.0
2024-12-05 10:30:00,26.96,27.01,26.93,26.95,450557.0,26.96,27.01,26.93,26.95,450557.0
2024-12-05 10:40:00,26.94,27.0,26.9,26.99,321435.0,26.94,27.0,26.9,26.99,321435.0
2024-12-05 10:50:00,27.0,27.0,26.91,26.93,350617.0,27.0,27.0,26.91,26.93,350617.0
2024-12-05 11:00:00,26.93,26.99,26.92,26.96,190398.0,26.93,26.99,26.92,26.96,190398.0
2024-12-05 11:10:00,26.96,27.01,26.93,26.96,422261.0,26.96,27.01,26.93,26.96,422261.0
2024-12-05 11:20:00,26.96,27.0,26.89,26.89,291334.0,26.96,27.0,26.89,26.89,291334.0
2024-12-05 11:30:00,26.9,26.9,26.82,26.86,318678.0,26.9,26.9,26.82,26.86,318678.0
2024-12-05 11:40:00,26.86,26.94,26.85,26.94,410587.0,26.86,26.94,26.85,26.94,410587.0
2024-12-05 11:50:00,26.93,26.94,26.87,26.9,172355.0,26.93,26.94,26.87,26.9,172355.0
2024-12-05 12:00:00,26.9,26.9,26.85,26.88,126129.0,26.9,26.9,26.85,26.88,126129.0
2024-12-05 12:10:00,26.88,26.89,26.84,26.85,173069.0,26.88,26.89,26.84,26.85,173069.0
2024-12-05 12:20:00,26.85,26.86,26.76,26.78,249563.0,26.85,26.86,26.76,26.78,249563.0
2024-12-05 12:30:00,26.78,26.79,26.7,26.71,211766.0,26.78,26.79,26.7,26.71,211766.0
2024-12-05 12:40:00,26.71,26.72,26.67,26.67,222341.0,26.71,26.72,26.67,26.67,222341.0
2024-12-05 12:50:00,26.68,26.73,26.67,26.71,159524.0,26.68,26.73,26.67,26.71,159524.0
2024-12-05 13:00:00,26.71,26.75,26.71,26.73,160214.0,26.71,26.75,26.71,26.73,160214.0
2024-12-05 13:10:00,26.73,26.75,26.68,26.69,161139.0,26.73,26.75,26.68,26.69,161139.0
2024-12-05 13:20:00,26.69,26.69,26.59,26.62,510965.0,26.69,26.69,26.59,26.62,510965.0
2024-12-05 13:30:00,26.63,26.67,26.59,26.64,188468.0,26.63,26.67,26.59,26.64,188468.0
2024-12-05 13:40:00,26.64,26.7,26.63,26.7,285688.0,26.64,26.7,26.63,26.7,285688.0
2024-12-05 13:50:00,26.69,26.7,26.65,26.68,117829.0,26.69,26.7,26.65,26.68,117829.0
2024-12-05 14:00:00,26.67,26.73,26.65,26.72,407379.0,26.67,26.73,26.65,26.72,407379.0
2024-12-05 14:10:00,26.72,26.73,26.63,26.66,281700.0,26.72,26.73,26.63,26.66,281700.0
2024-12-05 14:20:00,26.67,26.7,26.65,26.69,184341.0,26.67,26.7,26.65,26.69,184341.0
2024-12-05 14:30:00,26.69,26.7,26.67,26.67,375392.0,26.69,26.7,26.67,26.67,375392.0
2024-12-05 14:40:00,26.68,26.68,26.57,26.6,262753.0,26.68,26.68,26.57,26.6,262753.0
2024-12-05 14:50:00,26.6,26.65,26.56,26.65,480918.0,26.6,26.65,26.56,26.65,480918.0
2024-12-05 15:00:00,26.64,26.65,26.55,26.64,309320.0,26.64,26.65,26.55,26.64,309320.0
2024-12-05 15:10:00,26.64,26.67,26.62,26.64,267985.0,26.64,26.67,26.62,26.64,267985.0
2024-12-05 15:20:00,26.64,26.65,26.54,26.57,298063.0,26.64,26.65,26.54,26.57,298063.0
2024-12-05 15:30:00,26.56,26.6,26.54,26.55,453927.0,26.56,26.6,26.54,26.55,453927.0
2024-12-05 15:40:00,26.55,26.56,26.46,26.47,612078.0,26.55,26.56,26.46,26.47,612078.0
2024-12-05 15:50:00,26.48,26.56,26.42,26.46,1513140.0,26.48,26.56,26.42,26.46,1513140.0
2024-12-06 09:30:00,26.49,26.65,26.33,26.41,1192334.0,26.49,26.65,26.33,26.41,1192334.0
2024-12-06 09:40:00,26.44,26.62,26.34,26.39,644181.0,26.44,26.62,26.34,26.39,644181.0
2024-12-06 09:50:00,26.38,26.39,26.03,26.07,715577.0,26.38,26.39,26.03,26.07,715577.0
2024-12-06 10:00:00,26.08,26.09,25.89,26.06,1293910.0,26.08,26.09,25.89,26.06,1293910.0
2024-12-06 10:10:00,26.05,26.24,26.01,26.21,681145.0,26.05,26.24,26.01,26.21,681145.0
2024-12-06 10:20:00,26.21,26.3,26.2,26.28,528683.0,26.21,26.3,26.2,26.28,528683.0
2024-12-06 10:30:00,26.28,26.32,26.24,26.29,198790.0,26.28,26.32,26.24,26.29,198790.0
2024-12-06 10:40:00,26.29,26.33,26.26,26.3,208355.0,26.29,26.33,26.26,26.3,208355.0
2024-12-06 10:50:00,26.3,26.36,26.26,26.29,195285.0,26.3,26.36,26.26,26.29,195285.0
2024-12-06 11:00:00,26.3,26.3,26.23,26.24,235268.0,26.3,26.3,26.23,26.24,235268.0
2024-12-06 11:10:00,26.24,26.4,26.23,26.29,408191.0,26.24,26.4,26.23,26.29,408191.0
2024-12-06 11:20:00,26.3,26.36,26.25,26.35,181381.0,26.3,26.36,26.25,26.35,181381.0
2024-12-06 11:30:00,26.34,26.36,26.29,26.33,128997.0,26.34,26.36,26.29,26.33,128997.0
2024-12-06 11:40:00,26.33,26.35,26.23,26.26,109370.0,26.33,26.35,26.23,26.26,109370.0
2024-12-06 11:50:00,26.26,26.29,26.25,26.28,137776.0,26.26,26.29,26.25,26.28,137776.0
2024-12-06 12:00:00,26.27,26.31,26.22,26.31,177628.0,26.27,26.31,26.22,26.31,177628.0
2024-12-06 12:10:00,26.3,26.34,26.29,26.32,141096.0,26.3,26.34,26.29,26.32,141096.0
2024-12-06 12:20:00,26.32,26.34,26.3,26.32,100379.0,26.32,26.34,26.3,26.32,100379.0
2024-12-06 12:30:00,26.32,26.43,26.3,26.3,334223.0,26.32,26.43,26.3,26.3,334223.0
2024-12-06 12:40:00,26.3,26.4,26.3,26.32,198726.0,26.3,26.4,26.3,26.32,198726.0
2024-12-06 12:50:00,26.31,26.36,26.31,26.35,111661.0,26.31,26.36,26.31,26.35,111661.0
2024-12-06 13:00:00,26.35,26.38,26.33,26.36,157877.0,26.35,26.38,26.33,26.36,157877.0
2024-12-06 13:10:00,26.35,26.42,26.32,26.42,190348.0,26.35,26.42,26.32,26.42,190348.0
2024-12-06 13:20:00,26.42,26.45,26.37,26.38,138094.0,26.42,26.45,26.37,26.38,138094.0
2024-12-06 13:30:00,26.37,26.42,26.37,26.39,142810.0,26.37,26.42,26.37,26.39,142810.0
2024-12-06 13:40:00,26.39,26.41,26.36,26.4,157463.0,26.39,26.41,26.36,26.4,157463.0
2024-12-06 13:50:00,26.41,26.41,26.36,26.38,137277.0,26.41,26.41,26.36,26.38,137277.0
2024-12-06 14:00:00,26.37,26.39,26.33,26.37,263219.0,26.37,26.39,26.33,26.37,263219.0
2024-12-06 14:10:00,26.37,26.4,26.36,26.39,207421.0,26.37,26.4,26.36,26.39,207421.0
2024-12-06 14:20:00,26.39,26.39,26.33,26.37,213923.0,26.39,26.39,26.33,26.37,213923.0
2024-12-06 14:30:00,26.36,26.38,26.36,26.37,122166.0,26.36,26.38,26.36,26.37,122166.0
2024-12-06 14:40:00,26.37,26.5,26.35,26.49,581996.0,26.37,26.5,26.35,26.49,581996.0
2024-12-06 14:50:00,26.49,26.51,26.45,26.45,334306.0,26.49,26.51,26.45,26.45,334306.0
2024-12-06 15:00:00,26.46,26.48,26.44,26.45,132862.0,26.46,26.48,26.44,26.45,132862.0
2024-12-06 15:10:00,26.45,26.48,26.45,26.48,109909.0,26.45,26.48,26.45,26.48,109909.0
2024-12-06 15:20:00,26.48,26.56,26.47,26.55,835745.0,26.48,26.56,26.47,26.55,835745.0
2024-12-06 15:30:00,26.54,26.57,26.52,26.57,499760.0,26.54,26.57,26.52,26.57,499760.0
2024-12-06 15:40:00,26.56,26.6,26.53,26.6,370305.0,26.56,26.6,26.53,26.6,370305.0
2024-12-06 15:50:00,26.6,26.65,26.57,26.6,2181643.0,26.6,26.65,26.57,26.6,2181643.0
2024-12-09 09:30:00,26.56,26.6,26.33,26.45,931616.0,26.56,26.6,26.33,26.45,931616.0
2024-12-09 09:40:00,26.45,26.51,26.36,26.38,371425.0,26.45,26.51,26.36,26.38,371425.0
2024-12-09 09:50:00,26.38,26.45,26.24,26.26,401534.0,26.38,26.45,26.24,26.26,401534.0
2024-12-09 10:00:00,26.26,26.31,26.15,26.17,963843.0,26.26,26.31,26.15,26.17,963843.0
2024-12-09 10:10:00,26.17,26.2,25.98,26.0,562233.0,26.17,26.2,25.98,26.0,562233.0
2024-12-09 10:20:00,25.99,26.0,25.64,25.69,1297795.0,25.99,26.0,25.64,25.69,1297795.0
2024-12-09 10:30:00,25.69,25.75,25.4,25.45,1229358.0,25.69,25.75,25.4,25.45,1229358.0
2024-12-09 10:40:00,25.45,25.55,25.35,25.52,789948.0,25.45,25.55,25.35,25.52,789948.0
2024-12-09 10:50:00,25.52,25.57,25.33,25.46,679734.0,25.52,25.57,25.33,25.46,679734.0
2024-12-09 11:00:00,25.47,25.59,25.39,25.43,431714.0,25.47,25.59,25.39,25.43,431714.0
2024-12-09 11:10:00,25.44,25.53,25.41,25.49,446446.0,25.44,25.53,25.41,25.49,446446.0
2024-12-09 11:20:00,25.5,25.57,25.45,25.57,537599.0,25.5,25.57,25.45,25.57,537599.0
2024-12-09 11:30:00,25.57,25.76,25.55,25.73,484380.0,25.57,25.76,25.55,25.73,484380.0
2024-12-09 11:40:00,25.73,25.84,25.7,25.83,340000.0,25.73,25.84,25.7,25.83,340000.0
2024-12-09 11:50:00,25.82,25.96,25.82,25.94,308464.0,25.82,25.96,25.82,25.94,308464.0
2024-12-09 12:00:00,25.94,25.94,25.84,25.89,263430.0,25.94,25.94,25.84,25.89,263430.0
2024-12-09 12:10:00,25.89,25.9,25.81,25.87,282042.0,25.89,25.9,25.81,25.87,282042.0
2024-12-09 12:20:00,25.87,25.88,25.76,25.81,337029.0,25.87,25.88,25.76,25.81,337029.0
2024-12-09 12:30:00,25.8,25.81,25.7,25.73,148996.0,25.8,25.81,25.7,25.73,148996.0
2024-12-09 12:40:00,25.72,25.74,25.66,25.69,151079.0,25.72,25.74,25.66,25.69,151079.0
2024-12-09 12:50:00,25.68,25.71,25.61,25.67,318095.0,25.68,25.71,25.61,25.67,318095.0
2024-12-09 13:00:00,25.66,25.76,25.66,25.67,157952.0,25.66,25.76,25.66,25.67,157952.0
2024-12-09 13:10:00,25.67,25.75,25.66,25.75,137189.0,25.67,25.75,25.66,25.75,137189.0
2024-12-09 13:20:00,25.75,25.78,25.73,25.75,213041.0,25.75,25.78,25.73,25.75,213041.0
2024-12-09 13:30:00,25.74,25.76,25.7,25.75,109880.0,25.74,25.76,25.7,25.75,109880.0
2024-12-09 13:40:00,25.74,25.76,25.71,25.75,135348.0,25.74,25.76,25.71,25.75,135348.0
2024-12-09 13:50:00,25.75,25.8,25.72,25.76,281681.0,25.75,25.8,25.72,25.76,281681.0
2024-12-09 14:00:00,25.76,25.76,25.67,25.69,156837.0,25.76,25.76,25.67,25.69,156837.0
2024-12-09 14:10:00,25.7,25.7,25.61,25.67,172771.0,25.7,25.7,25.61,25.67,172771.0
2024-12-09 14:20:00,25.67,25.68,25.65,25.66,126014.0,25.67,25.68,25.65,25.66,126014.0
2024-12-09 14:30:00,25.66,25.73,25.64,25.7,263931.0,25.66,25.73,25.64,25.7,263931.0
2024-12-09 14:40:00,25.69,25.7,25.6,25.63,110092.0,25.69,25.7,25.6,25.63,110092.0
2024-12-09 14:50:00,25.62,25.63,25.57,25.6,180326.0,25.62,25.63,25.57,25.6,180326.0
2024-12-09 15:00:00,25.59,25.61,25.55,25.56,150814.0,25.59,25.61,25.55,25.56,150814.0
2024-12-09 15:10:00,25.55,25.56,25.5,25.52,200719.0,25.55,25.56,25.5,25.52,200719.0
2024-12-09 15:20:00,25.52,25.52,25.4,25.42,392945.0,25.52,25.52,25.4,25.42,392945.0
2024-12-09 15:30:00,25.42,25.48,25.41,25.42,508595.0,25.42,25.48,25.41,25.42,508595.0
2024-12-09 15:40:00,25.41,25.45,25.36,25.38,578478.0,25.41,25.45,25.36,25.38,578478.0
2024-12-09 15:50:00,25.38,25.45,25.36,25.4,1278358.0,25.38,25.45,25.36,25.4,1278358.0
2024-12-10 09:30:00,25.96,26.17,25.68,25.7,1818904.0,25.96,26.17,25.68,25.7,1818904.0
2024-12-10 09:40:00,25.7,25.8,25.68,25.76,426797.0,25.7,25.8,25.68,25.76,426797.0
2024-12-10 09:50:00,25.76,25.85,25.65,25.82,424699.0,25.76,25.85,25.65,25.82,424699.0
2024-12-10 10:00:00,25.82,25.89,25.73,25.87,712054.0,25.82,25.89,25.73,25.87,712054.0
2024-12-10 10:10:00,25.86,25.9,25.64,25.86,437030.0,25.86,25.9,25.64,25.86,437030.0
2024-12-10 10:20:00,25.86,25.95,25.81,25.86,453278.0,25.86,25.95,25.81,25.86,453278.0
2024-12-10 10:30:00,25.86,26.04,25.85,26.01,402063.0,25.86,26.04,25.85,26.01,402063.0
2024-12-10 10:40:00,26.0,26.3,25.99,26.29,960156.0,26.0,26.3,25.99,26.29,960156.0
2024-12-10 10:50:00,26.29,26.36,26.19,26.28,1060209.0,26.29,26.36,26.19,26.28,1060209.0
2024-12-10 11:00:00,26.28,26.28,26.19,26.25,550710.0,26.28,26.28,26.19,26.25,550710.0
2024-12-10 11:10:00,26.25,26.26,26.12,26.15,369485.0,26.25,26.26,26.12,26.15,369485.0
2024-12-10 11:20:00,26.15,26.3,26.15,26.21,397598.0,26.15,26.3,26.15,26.21,397598.0
2024-12-10 11:30:00,26.21,26.22,26.05,26.08,611967.0,26.21,26.22,26.05,26.08,611967.0
2024-12-10 11:40:00,26.08,26.15,26.03,26.15,314862.0,26.08,26.15,26.03,26.15,314862.0
2024-12-10 11:50:00,26.14,26.25,26.13,26.24,260000.0,26.14,26.25,26.13,26.24,260000.0
2024-12-10 12:00:00,26.24,26.28,26.13,26.15,268095.0,26.24,26.28,26.13,26.15,268095.0
2024-12-10 12:10:00,26.15,26.15,26.06,26.07,190022.0,26.15,26.15,26.06,26.07,190022.0
2024-12-10 12:20:00,26.07,26.12,26.06,26.11,137509.0,26.07,26.12,26.06,26.11,137509.0
2024-12-10 12:30:00,26.11,26.14,26.02,26.05,135856.0,26.11,26.14,26.02,26.05,135856.0
2024-12-10 12:40:00,26.05,26.08,26.02,26.05,151413.0,26.05,26.08,26.02,26.05,151413.0
2024-12-10 12:50:00,26.05,26.07,25.97,25.99,206527.0,26.05,26.07,25.97,25.99,206527.0
2024-12-10 13:00:00,26.0,26.02,25.92,25.92,150140.0,26.0,26.02,25.92,25.92,150140.0
2024-12-10 13:10:00,25.92,25.97,25.91,25.97,101777.0,25.92,25.97,25.91,25.97,101777.0
2024-12-10 13:20:00,25.96,26.01,25.96,26.01,108160.0,25.96,26.01,25.96,26.01,108160.0
2024-12-10 13:30:00,26.01,26.02,25.95,26.0,136337.0,26.01,26.02,25.95,26.0,136337.0
2024-12-10 13:40:00,26.0,26.0,25.9,25.94,139605.0,26.0,26.0,25.9,25.94,139605.0
2024-12-10 13:50:00,25.94,26.02,25.93,26.02,129203.0,25.94,26.02,25.93,26.02,129203.0
2024-12-10 14:00:00,26.02,26.03,25.96,25.97,139931.0,26.02,26.03,25.96,25.97,139931.0
2024-12-10 14:10:00,25.97,25.99,25.92,25.98,149069.0,25.97,25.99,25.92,25.98,149069.0
2024-12-10 14:20:00,25.98,26.02,25.97,26.0,111888.0,25.98,26.02,25.97,26.0,111888.0
2024-12-10 14:30:00,26.0,26.01,25.95,25.96,192890.0,26.0,26.01,25.95,25.96,192890.0
2024-12-10 14:40:00,25.96,26.0,25.94,25.94,177815.0,25.96,26.0,25.94,25.94,177815.0
2024-12-10 14:50:00,25.95,25.96,25.9,25.91,118086.0,25.95,25.96,25.9,25.91,118086.0
2024-12-10 15:00:00,25.91,25.91,25.87,25.91,148372.0,25.91,25.91,25.87,25.91,148372.0
2024-12-10 15:10:00,25.91,25.92,25.86,25.89,161837.0,25.91,25.92,25.86,25.89,161837.0
2024-12-10 15:20:00,25.89,25.91,25.83,25.87,197844.0,25.89,25.91,25.83,25.87,197844.0
2024-12-10 15:30:00,25.87,25.89,25.83,25.87,222306.0,25.87,25.89,25.83,25.87,222306.0
2024-12-10 15:40:00,25.87,25.9,25.82,25.84,330461.0,25.87,25.9,25.82,25.84,330461.0
2024-12-10 15:50:00,25.84,25.86,25.78,25.86,1314418.0,25.84,25.86,25.78,25.86,1314418.0
2024-12-11 09:30:00,25.93,26.29,25.93,26.13,944181.0,25.93,26.29,25.93,26.13,944181.0
2024-12-11 09:40:00,26.11,26.3,26.08,26.3,383265.0,26.11,26.3,26.08,26.3,383265.0
2024-12-11 09:50:00,26.3,26.42,26.24,26.41,541956.0,26.3,26.42,26.24,26.41,541956.0
2024-12-11 10:00:00,26.42,26.5,26.35,26.5,421805.0,26.42,26.5,26.35,26.5,421805.0
2024-12-11 10:10:00,26.49,26.55,26.31,26.34,524368.0,26.49,26.55,26.31,26.34,524368.0
2024-12-11 10:20:00,26.34,26.44,26.31,26.39,266549.0,26.34,26.44,26.31,26.39,266549.0
2024-12-11 10:30:00,26.39,26.41,26.29,26.37,251694.0,26.39,26.41,26.29,26.37,251694.0
2024-12-11 10:40:00,26.37,26.47,26.31,26.47,411802.0,26.37,26.47,26.31,26.47,411802.0
2024-12-11 10:50:00,26.47,26.5,26.43,26.45,373343.0,26.47,26.5,26.43,26.45,373343.0
2024-12-11 11:00:00,26.46,26.48,26.4,26.41,186003.0,26.46,26.48,26.4,26.41,186003.0
2024-12-11 11:10:00,26.41,26.43,26.35,26.36,175776.0,26.41,26.43,26.35,26.36,175776.0
2024-12-11 11:20:00,26.35,26.46,26.35,26.46,171099.0,26.35,26.46,26.35,26.46,171099.0
2024-12-11 11:30:00,26.46,26.48,26.4,26.47,153694.0,26.46,26.48,26.4,26.47,153694.0
2024-12-11 11:40:00,26.48,26.5,26.45,26.5,175623.0,26.48,26.5,26.45,26.5,175623.0
2024-12-11 11:50:00,26.5,26.55,26.47,26.51,231268.0,26.5,26.55,26.47,26.51,231268.0
2024-12-11 12:00:00,26.5,26.53,26.44,26.48,151362.0,26.5,26.53,26.44,26.48,151362.0
2024-12-11 12:10:00,26.48,26.5,26.45,26.46,104925.0,26.48,26.5,26.45,26.46,104925.0
2024-12-11 12:20:00,26.46,26.53,26.45,26.53,158747.0,26.46,26.53,26.45,26.53,158747.0
2024-12-11 12:30:00,26.53,26.54,26.48,26.49,170074.0,26.53,26.54,26.48,26.49,170074.0
2024-12-11 12:40:00,26.49,26.54,26.48,26.52,92902.0,26.49,26.54,26.48,26.52,92902.0
2024-12-11 12:50:00,26.52,26.53,26.48,26.53,109439.0,26.52,26.53,26.48,26.53,109439.0
2024-12-11 13:00:00,26.52,26.57,26.52,26.53,210885.0,26.52,26.57,26.52,26.53,210885.0
2024-12-11 13:10:00,26.54,26.55,26.47,26.48,247575.0,26.54,26.55,26.47,26.48,247575.0
2024-12-11 13:20:00,26.48,26.54,26.46,26.49,177496.0,26.48,26.54,26.46,26.49,177496.0
2024-12-11 13:30:00,26.49,26.57,26.48,26.55,182143.0,26.49,26.57,26.48,26.55,182143.0
2024-12-11 13:40:00,26.55,26.56,26.51,26.52,94502.0,26.55,26.56,26.51,26.52,94502.0
2024-12-11 13:50:00,26.52,26.54,26.5,26.53,87063.0,26.52,26.54,26.5,26.53,87063.0
2024-12-11 14:00:00,26.53,26.54,26.47,26.49,101708.0,26.53,26.54,26.47,26.49,101708.0
2024-12-11 14:10:00,26.48,26.55,26.47,26.54,160684.0,26.48,26.55,26.47,26.54,160684.0
2024-12-11 14:20:00,26.54,26.54,26.49,26.49,127749.0,26.54,26.54,26.49,26.49,127749.0
2024-12-11 14:30:00,26.5,26.55,26.45,26.55,177587.0,26.5,26.55,26.45,26.55,177587.0
2024-12-11 14:40:00,26.55,26.55,26.48,26.51,237133.0,26.55,26.55,26.48,26.51,237133.0
2024-12-11 14:50:00,26.51,26.56,26.5,26.55,244395.0,26.51,26.56,26.5,26.55,244395.0
2024-12-11 15:00:00,26.55,26.56,26.53,26.56,166577.0,26.55,26.56,26.53,26.56,166577.0
2024-12-11 15:10:00,26.56,26.56,26.49,26.51,184789.0,26.56,26.56,26.49,26.51,184789.0
2024-12-11 15:20:00,26.51,26.51,26.45,26.5,134050.0,26.51,26.51,26.45,26.5,134050.0
2024-12-11 15:30:00,26.5,26.51,26.48,26.51,189228.0,26.5,26.51,26.48,26.51,189228.0
2024-12-11 15:40:00,26.51,26.54,26.48,26.53,342128.0,26.51,26.54,26.48,26.53,342128.0
2024-12-11 15:50:00,26.54,26.62,26.52,26.61,1394433.0,26.54,26.62,26.52,26.61,1394433.0
2024-12-12 09:30:00,26.5,26.76,26.48,26.75,831006.0,26.5,26.76,26.48,26.75,831006.0
2024-12-12 09:40:00,26.74,26.78,26.61,26.66,524870.0,26.74,26.78,26.61,26.66,524870.0
2024-12-12 09:50:00,26.67,26.7,26.56,26.67,409568.0,26.67,26.7,26.56,26.67,409568.0
2024-12-12 10:00:00,26.66,26.66,26.49,26.51,424415.0,26.66,26.66,26.49,26.51,424415.0
2024-12-12 10:10:00,26.52,26.6,26.45,26.58,316097.0,26.52,26.6,26.45,26.58,316097.0
2024-12-12 10:20:00,26.58,26.74,26.55,26.69,365395.0,26.58,26.74,26.55,26.69,365395.0
2024-12-12 10:30:00,26.69,26.73,26.63,26.66,258429.0,26.69,26.73,26.63,26.66,258429.0
2024-12-12 10:40:00,26.66,26.67,26.56,26.59,255415.0,26.66,26.67,26.56,26.59,255415.0
2024-12-12 10:50:00,26.59,26.65,26.55,26.64,327796.0,26.59,26.65,26.55,26.64,327796.0
2024-12-12 11:00:00,26.64,26.67,26.59,26.66,220454.0,26.64,26.67,26.59,26.66,220454.0
2024-12-12 11:10:00,26.66,26.7,26.64,26.68,200383.0,26.66,26.7,26.64,26.68,200383.0
2024-12-12 11:20:00,26.68,26.7,26.65,26.66,156144.0,26.68,26.7,26.65,26.66,156144.0
2024-12-12 11:30:00,26.66,26.67,26.56,26.58,321045.0,26.66,26.67,26.56,26.58,321045.0
2024-12-12 11:40:00,26.59,26.6,26.54,26.58,200599.0,26.59,26.6,26.54,26.58,200599.0
2024-12-12 11:50:00,26.59,26.6,26.53,26.54,275414.0,26.59,26.6,26.53,26.54,275414.0
2024-12-12 12:00:00,26.54,26.62,26.53,26.61,348748.0,26.54,26.62,26.53,26.61,348748.0
2024-12-12 12:10:00,26.62,26.67,26.61,26.65,160131.0,26.62,26.67,26.61,26.65,160131.0
2024-12-12 12:20:00,26.65,26.67,26.63,26.64,122449.0,26.65,26.67,26.63,26.64,122449.0
2024-12-12 12:30:00,26.64,26.67,26.62,26.66,94129.0,26.64,26.67,26.62,26.66,94129.0
2024-12-12 12:40:00,26.66,26.67,26.64,26.64,87953.0,26.66,26.67,26.64,26.64,87953.0
2024-12-12 12:50:00,26.64,26.65,26.61,26.62,88319.0,26.64,26.65,26.61,26.62,88319.0
2024-12-12 13:00:00,26.62,26.65,26.6,26.64,274926.0,26.62,26.65,26.6,26.64,274926.0
2024-12-12 13:10:00,26.64,26.65,26.62,26.63,100357.0,26.64,26.65,26.62,26.63,100357.0
2024-12-12 13:20:00,26.63,26.64,26.6,26.6,158802.0,26.63,26.64,26.6,26.6,158802.0
2024-12-12 13:30:00,26.6,26.61,26.53,26.55,165825.0,26.6,26.61,26.53,26.55,165825.0
2024-12-12 13:40:00,26.54,26.56,26.52,26.53,156522.0,26.54,26.56,26.52,26.53,156522.0
2024-12-12 13:50:00,26.53,26.54,26.5,26.54,168614.0,26.53,26.54,26.5,26.54,168614.0
2024-12-12 14:00:00,26.54,26.54,26.47,26.47,196938.0,26.54,26.54,26.47,26.47,196938.0
2024-12-12 14:10:00,26.47,26.48,26.34,26.36,241902.0,26.47,26.48,26.34,26.36,241902.0
2024-12-12 14:20:00,26.36,26.37,26.29,26.32,275084.0,26.36,26.37,26.29,26.32,275084.0
2024-12-12 14:30:00,26.32,26.33,26.28,26.29,99756.0,26.32,26.33,26.28,26.29,99756.0
2024-12-12 14:40:00,26.29,26.34,26.29,26.31,118565.0,26.29,26.34,26.29,26.31,118565.0
2024-12-12 14:50:00,26.32,26.35,26.3,26.35,121794.0,26.32,26.35,26.3,26.35,121794.0
2024-12-12 15:00:00,26.35,26.39,26.34,26.37,183142.0,26.35,26.39,26.34,26.37,183142.0
2024-12-12 15:10:00,26.37,26.38,26.33,26.37,157593.0,26.37,26.38,26.33,26.37,157593.0
2024-12-12 15:20:00,26.36,26.37,26.3,26.33,218482.0,26.36,26.37,26.3,26.33,218482.0
2024-12-12 15:30:00,26.32,26.36,26.32,26.35,219358.0,26.32,26.36,26.32,26.35,219358.0
2024-12-12 15:40:00,26.35,26.35,26.28,26.28,298355.0,26.35,26.35,26.28,26.28,298355.0
2024-12-12 15:50:00,26.28,26.29,26.18,26.18,1604308.0,26.28,26.29,26.18,26.18,1604308.0
2024-12-13 09:30:00,26.29,26.41,26.07,26.21,810856.0,26.29,26.41,26.07,26.21,810856.0
2024-12-13 09:40:00,26.21,26.23,26.06,26.07,545194.0,26.21,26.23,26.06,26.07,545194.0
2024-12-13 09:50:00,26.06,26.11,25.94,26.11,630171.0,26.06,26.11,25.94,26.11,630171.0
2024-12-13 10:00:00,26.12,26.13,25.97,26.04,399833.0,26.12,26.13,25.97,26.04,399833.0
2024-12-13 10:10:00,26.04,26.07,25.96,25.97,177926.0,26.04,26.07,25.96,25.97,177926.0
2024-12-13 10:20:00,25.97,26.06,25.95,26.0,259536.0,25.97,26.06,25.95,26.0,259536.0
2024-12-13 10:30:00,26.0,26.06,25.97,26.04,171258.0,26.0,26.06,25.97,26.04,171258.0
2024-12-13 10:40:00,26.04,26.04,25.91,25.96,228416.0,26.04,26.04,25.91,25.96,228416.0
2024-12-13 10:50:00,25.96,25.97,25.92,25.92,188589.0,25.96,25.97,25.92,25.92,188589.0
2024-12-13 11:00:00,25.92,25.94,25.89,25.94,199247.0,25.92,25.94,25.89,25.94,199247.0
2024-12-13 11:10:00,25.95,26.08,25.94,26.03,257332.0,25.95,26.08,25.94,26.03,257332.0
2024-12-13 11:20:00,26.03,26.04,25.97,26.02,147305.0,26.03,26.04,25.97,26.02,147305.0
2024-12-13 11:30:00,26.02,26.05,25.9,25.95,229994.0,26.02,26.05,25.9,25.95,229994.0
2024-12-13 11:40:00,25.96,25.97,25.9,25.92,155076.0,25.96,25.97,25.9,25.92,155076.0
2024-12-13 11:50:00,25.93,25.94,25.88,25.91,124643.0,25.93,25.94,25.88,25.91,124643.0
2024-12-13 12:00:00,25.91,25.91,25.84,25.86,189192.0,25.91,25.91,25.84,25.86,189192.0
2024-12-13 12:10:00,25.85,25.91,25.85,25.89,187652.0,25.85,25.91,25.85,25.89,187652.0
2024-12-13 12:20:00,25.89,25.89,25.82,25.82,153158.0,25.89,25.89,25.82,25.82,153158.0
2024-12-13 12:30:00,25.82,25.85,25.78,25.84,256244.0,25.82,25.85,25.78,25.84,256244.0
2024-12-13 12:40:00,25.84,25.86,25.81,25.83,175041.0,25.84,25.86,25.81,25.83,175041.0
2024-12-13 12:50:00,25.82,25.92,25.81,25.9,188976.0,25.82,25.92,25.81,25.9,188976.0
2024-12-13 13:00:00,25.9,25.92,25.87,25.89,87897.0,25.9,25.92,25.87,25.89,87897.0
2024-12-13 13:10:00,25.88,25.95,25.88,25.95,101250.0,25.88,25.95,25.88,25.95,101250.0
2024-12-13 13:20:00,25.94,25.97,25.94,25.95,93725.0,25.94,25.97,25.94,25.95,93725.0
2024-12-13 13:30:00,25.95,25.96,25.91,25.92,90359.0,25.95,25.96,25.91,25.92,90359.0
2024-12-13 13:40:00,25.92,25.92,25.84,25.85,132512.0,25.92,25.92,25.84,25.85,132512.0
2024-12-13 13:50:00,25.85,25.86,25.79,25.8,152792.0,25.85,25.86,25.79,25.8,152792.0
2024-12-13 14:00:00,25.8,25.85,25.78,25.85,146904.0,25.8,25.85,25.78,25.85,146904.0
2024-12-13 14:10:00,25.85,25.85,25.81,25.81,133122.0,25.85,25.85,25.81,25.81,133122.0
2024-12-13 14:20:00,25.82,25.83,25.8,25.81,131972.0,25.82,25.83,25.8,25.81,131972.0
2024-12-13 14:30:00,25.81,25.89,25.81,25.87,235390.0,25.81,25.89,25.81,25.87,235390.0
2024-12-13 14:40:00,25.87,25.91,25.86,25.88,127941.0,25.87,25.91,25.86,25.88,127941.0
2024-12-13 14:50:00,25.88,25.92,25.87,25.89,213110.0,25.88,25.92,25.87,25.89,213110.0
2024-12-13 15:00:00,25.89,25.9,25.86,25.87,144801.0,25.89,25.9,25.86,25.87,144801.0
2024-12-13 15:10:00,25.87,25.9,25.86,25.88,146888.0,25.87,25.9,25.86,25.88,146888.0
2024-12-13 15:20:00,25.88,25.88,25.85,25.88,170468.0,25.88,25.88,25.85,25.88,170468.0
2024-12-13 15:30:00,25.88,25.94,25.87,25.93,214340.0,25.88,25.94,25.87,25.93,214340.0
2024-12-13 15:40:00,25.93,25.96,25.91,25.94,308214.0,25.93,25.96,25.91,25.94,308214.0
2024-12-13 15:50:00,25.95,25.98,25.88,25.9,1051104.0,25.95,25.98,25.88,25.9,1051104.0
2024-12-16 09:30:00,26.28,26.46,26.11,26.39,1688636.0,26.28,26.46,26.11,26.39,1688636.0
2024-12-16 09:40:00,26.39,26.43,26.28,26.42,540292.0,26.39,26.43,26.28,26.42,540292.0
2024-12-16 09:50:00,26.42,26.42,26.26,26.29,322026.0,26.42,26.42,26.26,26.29,322026.0
2024-12-16 10:00:00,26.29,26.33,26.21,26.25,367462.0,26.29,26.33,26.21,26.25,367462.0
2024-12-16 10:10:00,26.25,26.28,26.15,26.15,233247.0,26.25,26.28,26.15,26.15,233247.0
2024-12-16 10:20:00,26.16,26.2,26.08,26.19,356692.0,26.16,26.2,26.08,26.19,356692.0
2024-12-16 10:30:00,26.19,26.23,26.18,26.19,179991.0,26.19,26.23,26.18,26.19,179991.0
2024-12-16 10:40:00,26.19,26.22,26.11,26.13,225230.0,26.19,26.22,26.11,26.13,225230.0
2024-12-16 10:50:00,26.13,26.13,26.03,26.04,266090.0,26.13,26.13,26.03,26.04,266090.0
2024-12-16 11:00:00,26.04,26.11,26.01,26.07,286786.0,26.04,26.11,26.01,26.07,286786.0
2024-12-16 11:10:00,26.06,26.07,25.99,26.07,264424.0,26.06,26.07,25.99,26.07,264424.0
2024-12-16 11:20:00,26.07,26.07,26.02,26.05,167325.0,26.07,26.07,26.02,26.05,167325.0
2024-12-16 11:30:00,26.06,26.06,26.0,26.01,158823.0,26.06,26.06,26.0,26.01,158823.0
2024-12-16 11:40:00,26.01,26.06,25.96,26.05,163755.0,26.01,26.06,25.96,26.05,163755.0
2024-12-16 11:50:00,26.05,26.06,26.01,26.04,143129.0,26.05,26.06,26.01,26.04,143129.0
2024-12-16 12:00:00,26.04,26.05,26.0,26.02,116530.0,26.04,26.05,26.0,26.02,116530.0
2024-12-16 12:10:00,26.02,26.06,26.01,26.01,110850.0,26.02,26.06,26.01,26.01,110850.0
2024-12-16 12:20:00,26.02,26.03,25.94,25.96,251482.0,26.02,26.03,25.94,25.96,251482.0
2024-12-16 12:30:00,25.96,25.96,25.87,25.93,303492.0,25.96,25.96,25.87,25.93,303492.0
2024-12-16 12:40:00,25.92,25.94,25.9,25.94,167637.0,25.92,25.94,25.9,25.94,167637.0
2024-12-16 12:50:00,25.94,25.96,25.9,25.95,161736.0,25.94,25.96,25.9,25.95,161736.0
2024-12-16 13:00:00,25.95,26.02,25.94,26.02,292672.0,25.95,26.02,25.94,26.02,292672.0
2024-12-16 13:10:00,26.02,26.04,25.99,26.01,193925.0,26.02,26.04,25.99,26.01,193925.0
2024-12-16 13:20:00,26.01,26.05,26.0,26.02,82674.0,26.01,26.05,26.0,26.02,82674.0
2024-12-16 13:30:00,26.02,26.03,25.96,25.99,122349.0,26.02,26.03,25.96,25.99,122349.0
2024-12-16 13:40:00,25.99,26.08,25.98,26.08,190423.0,25.99,26.08,25.98,26.08,190423.0
2024-12-16 13:50:00,26.07,26.08,25.92,25.94,270116.0,26.07,26.08,25.92,25.94,270116.0
2024-12-16 14:00:00,25.94,26.0,25.91,25.99,134865.0,25.94,26.0,25.91,25.99,134865.0
2024-12-16 14:10:00,26.0,26.01,25.98,26.01,149408.0,26.0,26.01,25.98,26.01,149408.0
2024-12-16 14:20:00,26.0,26.01,25.93,25.93,133327.0,26.0,26.01,25.93,25.93,133327.0
2024-12-16 14:30:00,25.94,25.99,25.91,25.99,191696.0,25.94,25.99,25.91,25.99,191696.0
2024-12-16 14:40:00,25.99,26.0,25.97,26.0,140397.0,25.99,26.0,25.97,26.0,140397.0
2024-12-16 14:50:00,25.99,26.02,25.98,26.0,143752.0,25.99,26.02,25.98,26.0,143752.0
2024-12-16 15:00:00,26.0,26.0,25.95,25.99,130219.0,26.0,26.0,25.95,25.99,130219.0
2024-12-16 15:10:00,25.98,26.0,25.96,25.99,130852.0,25.98,26.0,25.96,25.99,130852.0
2024-12-16 15:20:00,25.99,26.0,25.96,25.96,186893.0,25.99,26.0,25.96,25.96,186893.0
2024-12-16 15:30:00,25.96,25.97,25.91,25.92,293217.0,25.96,25.97,25.91,25.92,293217.0
2024-12-16 15:40:00,25.92,25.93,25.89,25.89,309663.0,25.92,25.93,25.89,25.89,309663.0
2024-12-16 15:50:00,25.89,25.92,25.85,25.91,1143644.0,25.89,25.92,25.85,25.91,1143644.0
2024-12-17 09:30:00,25.87,25.99,25.72,25.74,1001936.0,25.87,25.99,25.72,25.74,1001936.0
2024-12-17 09:40:00,25.74,25.8,25.64,25.75,986265.0,25.74,25.8,25.64,25.75,986265.0
2024-12-17 09:50:00,25.74,25.79,25.64,25.74,474936.0,25.74,25.79,25.64,25.74,474936.0
2024-12-17 10:00:00,25.74,25.84,25.71,25.75,753498.0,25.74,25.84,25.71,25.75,753498.0
2024-12-17 10:10:00,25.75,25.75,25.45,25.46,541531.0,25.75,25.75,25.45,25.46,541531.0
2024-12-17 10:20:00,25.46,25.57,25.4,25.55,492953.0,25.46,25.57,25.4,25.55,492953.0
2024-12-17 10:30:00,25.55,25.63,25.54,25.59,392368.0,25.55,25.63,25.54,25.59,392368.0
2024-12-17 10:40:00,25.58,25.62,25.55,25.57,217369.0,25.58,25.62,25.55,25.57,217369.0
2024-12-17 10:50:00,25.57,25.61,25.54,25.57,262756.0,25.57,25.61,25.54,25.57,262756.0
2024-12-17 11:00:00,25.56,25.67,25.52,25.67,439837.0,25.56,25.67,25.52,25.67,439837.0
2024-12-17 11:10:00,25.66,25.78,25.65,25.74,334164.0,25.66,25.78,25.65,25.74,334164.0
2024-12-17 11:20:00,25.75,25.75,25.7,25.72,174630.0,25.75,25.75,25.7,25.72,174630.0
2024-12-17 11:30:00,25.73,25.85,25.68,25.85,319804.0,25.73,25.85,25.68,25.85,319804.0
2024-12-17 11:40:00,25.85,25.85,25.75,25.77,191991.0,25.85,25.85,25.75,25.77,191991.0
2024-12-17 11:50:00,25.77,25.84,25.76,25.83,211056.0,25.77,25.84,25.76,25.83,211056.0
2024-12-17 12:00:00,25.83,25.83,25.75,25.76,208291.0,25.83,25.83,25.75,25.76,208291.0
2024-12-17 12:10:00,25.76,25.85,25.74,25.85,249964.0,25.76,25.85,25.74,25.85,249964.0
2024-12-17 12:20:00,25.85,25.85,25.76,25.8,167093.0,25.85,25.85,25.76,25.8,167093.0
2024-12-17 12:30:00,25.8,25.83,25.75,25.77,166751.0,25.8,25.83,25.75,25.77,166751.0
2024-12-17 12:40:00,25.78,25.8,25.73,25.74,83503.0,25.78,25.8,25.73,25.74,83503.0
2024-12-17 12:50:00,25.74,25.84,25.73,25.84,304620.0,25.74,25.84,25.73,25.84,304620.0
2024-12-17 13:00:00,25.84,25.85,25.8,25.82,323297.0,25.84,25.85,25.8,25.82,323297.0
2024-12-17 13:10:00,25.82,25.82,25.74,25.74,132416.0,25.82,25.82,25.74,25.74,132416.0
2024-12-17 13:20:00,25.74,25.77,25.69,25.71,132954.0,25.74,25.77,25.69,25.71,132954.0
2024-12-17 13:30:00,25.71,25.76,25.7,25.72,164571.0,25.71,25.76,25.7,25.72,164571.0
2024-12-17 13:40:00,25.71,25.74,25.7,25.7,95268.0,25.71,25.74,25.7,25.7,95268.0
2024-12-17 13:50:00,25.71,25.76,25.7,25.75,92320.0,25.71,25.76,25.7,25.75,92320.0
2024-12-17 14:00:00,25.75,25.78,25.73,25.73,276938.0,25.75,25.78,25.73,25.73,276938.0
2024-12-17 14:10:00,25.74,25.76,25.71,25.74,108419.0,25.74,25.76,25.71,25.74,108419.0
2024-12-17 14:20:00,25.75,25.75,25.7,25.7,73637.0,25.75,25.75,25.7,25.7,73637.0
2024-12-17 14:30:00,25.7,25.71,25.63,25.64,142848.0,25.7,25.71,25.63,25.64,142848.0
2024-12-17 14:40:00,25.63,25.65,25.6,25.6,179723.0,25.63,25.65,25.6,25.6,179723.0
2024-12-17 14:50:00,25.61,25.66,25.59,25.64,297486.0,25.61,25.66,25.59,25.64,297486.0
2024-12-17 15:00:00,25.64,25.66,25.6,25.61,286146.0,25.64,25.66,25.6,25.61,286146.0
2024-12-17 15:10:00,25.62,25.65,25.6,25.6,193621.0,25.62,25.65,25.6,25.6,193621.0
2024-12-17 15:20:00,25.61,25.61,25.59,25.61,166029.0,25.61,25.61,25.59,25.61,166029.0
2024-12-17 15:30:00,25.61,25.68,25.6,25.68,462148.0,25.61,25.68,25.6,25.68,462148.0
2024-12-17 15:40:00,25.68,25.72,25.65,25.67,397603.0,25.68,25.72,25.65,25.67,397603.0
2024-12-17 15:50:00,25.66,25.74,25.66,25.71,1443695.0,25.66,25.74,25.66,25.71,1443695.0
2024-12-18 09:30:00,26.11,26.19,25.82,25.89,1120025.0,26.11,26.19,25.82,25.89,1120025.0
2024-12-18 09:40:00,25.88,25.97,25.78,25.91,488341.0,25.88,25.97,25.78,25.91,488341.0
2024-12-18 09:50:00,25.9,25.91,25.81,25.86,283422.0,25.9,25.91,25.81,25.86,283422.0
2024-12-18 10:00:00,25.86,25.94,25.86,25.91,259804.0,25.86,25.94,25.86,25.91,259804.0
2024-12-18 10:10:00,25.91,25.92,25.77,25.84,1003698.0,25.91,25.92,25.77,25.84,1003698.0
2024-12-18 10:20:00,25.84,25.93,25.83,25.89,390458.0,25.84,25.93,25.83,25.89,390458.0
2024-12-18 10:30:00,25.89,26.0,25.87,26.0,720519.0,25.89,26.0,25.87,26.0,720519.0
2024-12-18 10:40:00,26.0,26.04,25.92,25.95,531744.0,26.0,26.04,25.92,25.95,531744.0
2024-12-18 10:50:00,25.96,25.98,25.86,25.93,370472.0,25.96,25.98,25.86,25.93,370472.0
2024-12-18 11:00:00,25.94,25.97,25.85,25.87,151700.0,25.94,25.97,25.85,25.87,151700.0
2024-12-18 11:10:00,25.87,25.88,25.78,25.8,297569.0,25.87,25.88,25.78,25.8,297569.0
2024-12-18 11:20:00,25.8,25.97,25.79,25.96,278949.0,25.8,25.97,25.79,25.96,278949.0
2024-12-18 11:30:00,25.96,25.96,25.88,25.89,223949.0,25.96,25.96,25.88,25.89,223949.0
2024-12-18 11:40:00,25.89,25.9,25.84,25.85,167168.0,25.89,25.9,25.84,25.85,167168.0
2024-12-18 11:50:00,25.85,25.86,25.8,25.82,135356.0,25.85,25.86,25.8,25.82,135356.0
2024-12-18 12:00:00,25.82,25.84,25.73,25.75,250913.0,25.82,25.84,25.73,25.75,250913.0
2024-12-18 12:10:00,25.75,25.81,25.71,25.8,161648.0,25.75,25.81,25.71,25.8,161648.0
2024-12-18 12:20:00,25.8,25.85,25.8,25.81,152175.0,25.8,25.85,25.8,25.81,152175.0
2024-12-18 12:30:00,25.8,25.89,25.8,25.87,186208.0,25.8,25.89,25.8,25.87,186208.0
2024-12-18 12:40:00,25.88,25.9,25.86,25.89,226011.0,25.88,25.9,25.86,25.89,226011.0
2024-12-18 12:50:00,25.89,25.9,25.85,25.88,120483.0,25.89,25.9,25.85,25.88,120483.0
2024-12-18 13:00:00,25.88,25.88,25.83,25.86,116480.0,25.88,25.88,25.83,25.86,116480.0
2024-12-18 13:10:00,25.86,25.93,25.83,25.89,178183.0,25.86,25.93,25.83,25.89,178183.0
2024-12-18 13:20:00,25.89,25.93,25.89,25.91,185189.0,25.89,25.93,25.89,25.91,185189.0
2024-12-18 13:30:00,25.9,25.92,25.87,25.87,102686.0,25.9,25.92,25.87,25.87,102686.0
2024-12-18 13:40:00,25.87,25.93,25.85,25.91,169341.0,25.87,25.93,25.85,25.91,169341.0
2024-12-18 13:50:00,25.9,25.93,25.88,25.91,140231.0,25.9,25.93,25.88,25.91,140231.0
2024-12-18 14:00:00,25.9,25.91,25.6,25.63,387808.0,25.9,25.91,25.6,25.63,387808.0
2024-12-18 14:10:00,25.63,25.65,25.49,25.53,505251.0,25.63,25.65,25.49,25.53,505251.0
2024-12-18 14:20:00,25.53,25.64,25.5,25.51,281206.0,25.53,25.64,25.5,25.51,281206.0
2024-12-18 14:30:00,25.51,25.67,25.48,25.54,317718.0,25.51,25.67,25.48,25.54,317718.0
2024-12-18 14:40:00,25.53,25.59,25.43,25.5,257424.0,25.53,25.59,25.43,25.5,257424.0
2024-12-18 14:50:00,25.51,25.54,25.35,25.37,389441.0,25.51,25.54,25.35,25.37,389441.0
2024-12-18 15:00:00,25.37,25.43,25.18,25.26,634005.0,25.37,25.43,25.18,25.26,634005.0
2024-12-18 15:10:00,25.25,25.26,25.06,25.1,570761.0,25.25,25.26,25.06,25.1,570761.0
2024-12-18 15:20:00,25.11,25.27,25.04,25.08,598419.0,25.11,25.27,25.04,25.08,598419.0
2024-12-18 15:30:00,25.08,25.1,24.77,24.78,828608.0,25.08,25.1,24.77,24.78,828608.0
2024-12-18 15:40:00,24.78,24.79,24.54,24.77,1264788.0,24.78,24.79,24.54,24.77,1264788.0
2024-12-18 15:50:00,24.77,24.95,24.75,24.81,2720489.0,24.77,24.95,24.75,24.81,2720489.0
2024-12-19 09:30:00,25.0,25.45,25.0,25.33,1283847.0,25.0,25.45,25.0,25.33,1283847.0
2024-12-19 09:40:00,25.32,25.42,25.14,25.15,516270.0,25.32,25.42,25.14,25.15,516270.0
2024-12-19 09:50:00,25.15,25.25,25.12,25.23,353088.0,25.15,25.25,25.12,25.23,353088.0
2024-12-19 10:00:00,25.23,25.26,24.9,24.98,503900.0,25.23,25.26,24.9,24.98,503900.0
2024-12-19 10:10:00,24.98,25.07,24.94,24.96,813835.0,24.98,25.07,24.94,24.96,813835.0
2024-12-19 10:20:00,24.96,25.06,24.89,24.89,399810.0,24.96,25.06,24.89,24.89,399810.0
2024-12-19 10:30:00,24.9,24.93,24.77,24.84,544877.0,24.9,24.93,24.77,24.84,544877.0
2024-12-19 10:40:00,24.84,25.03,24.79,25.03,330478.0,24.84,25.03,24.79,25.03,330478.0
2024-12-19 10:50:00,25.03,25.08,24.94,25.0,401571.0,25.03,25.08,24.94,25.0,401571.0
2024-12-19 11:00:00,24.99,24.99,24.82,24.84,253678.0,24.99,24.99,24.82,24.84,253678.0
2024-12-19 11:10:00,24.84,24.97,24.8,24.91,336997.0,24.84,24.97,24.8,24.91,336997.0
2024-12-19 11:20:00,24.91,25.07,24.89,25.06,283176.0,24.91,25.07,24.89,25.06,283176.0
2024-12-19 11:30:00,25.06,25.17,25.03,25.16,682462.0,25.06,25.17,25.03,25.16,682462.0
2024-12-19 11:40:00,25.16,25.16,25.07,25.1,196780.0,25.16,25.16,25.07,25.1,196780.0
2024-12-19 11:50:00,25.1,25.1,25.01,25.04,225815.0,25.1,25.1,25.01,25.04,225815.0
2024-12-19 12:00:00,25.04,25.07,24.99,25.02,177094.0,25.04,25.07,24.99,25.02,177094.0
2024-12-19 12:10:00,25.02,25.04,24.97,24.99,172115.0,25.02,25.04,24.97,24.99,172115.0
2024-12-19 12:20:00,24.98,24.99,24.87,24.91,147420.0,24.98,24.99,24.87,24.91,147420.0
2024-12-19 12:30:00,24.91,24.93,24.84,24.9,131931.0,24.91,24.93,24.84,24.9,131931.0
2024-12-19 12:40:00,24.89,24.9,24.81,24.88,161685.0,24.89,24.9,24.81,24.88,161685.0
2024-12-19 12:50:00,24.87,24.95,24.85,24.94,180066.0,24.87,24.95,24.85,24.94,180066.0
2024-12-19 13:00:00,24.94,24.94,24.85,24.93,131712.0,24.94,24.94,24.85,24.93,131712.0
2024-12-19 13:10:00,24.93,24.96,24.88,24.92,173541.0,24.93,24.96,24.88,24.92,173541.0
2024-12-19 13:20:00,24.92,25.01,24.89,25.0,254577.0,24.92,25.01,24.89,25.0,254577.0
2024-12-19 13:30:00,24.99,25.05,24.96,25.03,256889.0,24.99,25.05,24.96,25.03,256889.0
2024-12-19 13:40:00,25.03,25.09,25.02,25.06,260613.0,25.03,25.09,25.02,25.06,260613.0
2024-12-19 13:50:00,25.05,25.14,25.02,25.13,182865.0,25.05,25.14,25.02,25.13,182865.0
2024-12-19 14:00:00,25.13,25.13,25.06,25.1,187426.0,25.13,25.13,25.06,25.1,187426.0
2024-12-19 14:10:00,25.1,25.12,25.04,25.07,187395.0,25.1,25.12,25.04,25.07,187395.0
2024-12-19 14:20:00,25.07,25.13,25.05,25.09,201184.0,25.07,25.13,25.05,25.09,201184.0
2024-12-19 14:30:00,25.09,25.1,25.05,25.09,160579.0,25.09,25.1,25.05,25.09,160579.0
2024-12-19 14:40:00,25.08,25.12,25.07,25.09,197047.0,25.08,25.12,25.07,25.09,197047.0
2024-12-19 14:50:00,25.09,25.12,25.04,25.05,202539.0,25.09,25.12,25.04,25.05,202539.0
2024-12-19 15:00:00,25.05,25.09,25.02,25.08,363965.0,25.05,25.09,25.02,25.08,363965.0
2024-12-19 15:10:00,25.08,25.15,25.03,25.14,247748.0,25.08,25.15,25.03,25.14,247748.0
2024-12-19 15:20:00,25.14,25.17,25.1,25.13,358289.0,25.14,25.17,25.1,25.13,358289.0
2024-12-19 15:30:00,25.13,25.22,25.06,25.2,538158.0,25.13,25.22,25.06,25.2,538158.0
2024-12-19 15:40:00,25.2,25.3,25.18,25.28,934894.0,25.2,25.3,25.18,25.28,934894.0
2024-12-19 15:50:00,25.28,25.3,25.17,25.18,2458870.0,25.28,25.3,25.17,25.18,2458870.0
2024-12-20 09:30:00,25.68,26.38,25.44,26.14,6030791.0,25.68,26.38,25.44,26.14,6030791.0
2024-12-20 09:40:00,26.16,26.42,25.88,26.08,2705615.0,26.16,26.42,25.88,26.08,2705615.0
2024-12-20 09:50:00,26.08,26.09,25.7,25.76,1414065.0,26.08,26.09,25.7,25.76,1414065.0
2024-12-20 10:00:00,25.78,26.33,25.72,25.93,1522578.0,25.78,26.33,25.72,25.93,1522578.0
2024-12-20 10:10:00,25.94,25.94,25.5,25.53,1561644.0,25.94,25.94,25.5,25.53,1561644.0
2024-12-20 10:20:00,25.52,25.92,25.45,25.76,1583753.0,25.52,25.92,25.45,25.76,1583753.0
2024-12-20 10:30:00,25.76,25.97,25.75,25.93,1022021.0,25.76,25.97,25.75,25.93,1022021.0
2024-12-20 10:40:00,25.93,26.1,25.82,25.97,921004.0,25.93,26.1,25.82,25.97,921004.0
2024-12-20 10:50:00,25.96,26.04,25.72,25.73,633079.0,25.96,26.04,25.72,25.73,633079.0
2024-12-20 11:00:00,25.73,26.12,25.65,26.04,1631704.0,25.73,26.12,25.65,26.04,1631704.0
2024-12-20 11:10:00,26.05,26.36,26.01,26.32,1013124.0,26.05,26.36,26.01,26.32,1013124.0
2024-12-20 11:20:00,26.33,26.37,26.27,26.34,641409.0,26.33,26.37,26.27,26.34,641409.0
2024-12-20 11:30:00,26.34,26.45,26.28,26.45,945547.0,26.34,26.45,26.28,26.45,945547.0
2024-12-20 11:40:00,26.45,26.53,26.38,26.48,944832.0,26.45,26.53,26.38,26.48,944832.0
2024-12-20 11:50:00,26.49,26.6,26.39,26.53,778246.0,26.49,26.6,26.39,26.53,778246.0
2024-12-20 12:00:00,26.53,26.63,26.5,26.59,669509.0,26.53,26.63,26.5,26.59,669509.0
2024-12-20 12:10:00,26.59,26.7,26.54,26.64,788949.0,26.59,26.7,26.54,26.64,788949.0
2024-12-20 12:20:00,26.65,26.73,26.59,26.69,454199.0,26.65,26.73,26.59,26.69,454199.0
2024-12-20 12:30:00,26.68,26.77,26.56,26.74,759190.0,26.68,26.77,26.56,26.74,759190.0
2024-12-20 12:40:00,26.74,26.75,26.64,26.73,283859.0,26.74,26.75,26.64,26.73,283859.0
2024-12-20 12:50:00,26.72,26.75,26.66,26.67,294166.0,26.72,26.75,26.66,26.67,294166.0
2024-12-20 13:00:00,26.67,26.69,26.59,26.64,281941.0,26.67,26.69,26.59,26.64,281941.0
2024-12-20 13:10:00,26.64,26.71,26.61,26.7,321831.0,26.64,26.71,26.61,26.7,321831.0
2024-12-20 13:20:00,26.69,26.72,26.63,26.66,317113.0,26.69,26.72,26.63,26.66,317113.0
2024-12-20 13:30:00,26.65,26.68,26.62,26.64,232394.0,26.65,26.68,26.62,26.64,232394.0
2024-12-20 13:40:00,26.64,26.75,26.61,26.72,275448.0,26.64,26.75,26.61,26.72,275448.0
2024-12-20 13:50:00,26.71,26.87,26.7,26.83,696782.0,26.71,26.87,26.7,26.83,696782.0
2024-12-20 14:00:00,26.83,26.84,26.78,26.84,348372.0,26.83,26.84,26.78,26.84,348372.0
2024-12-20 14:10:00,26.83,26.95,26.83,26.95,478732.0,26.83,26.95,26.83,26.95,478732.0
2024-12-20 14:20:00,26.95,26.98,26.8,26.97,645908.0,26.95,26.98,26.8,26.97,645908.0
2024-12-20 14:30:00,26.96,27.14,26.96,27.05,1459080.0,26.96,27.14,26.96,27.05,1459080.0
2024-12-20 14:40:00,27.04,27.05,26.91,26.92,434053.0,27.04,27.05,26.91,26.92,434053.0
2024-12-20 14:50:00,26.92,26.97,26.88,26.94,522935.0,26.92,26.97,26.88,26.94,522935.0
2024-12-20 15:00:00,26.94,26.97,26.88,26.93,570001.0,26.94,26.97,26.88,26.93,570001.0
2024-12-20 15:10:00,26.94,26.98,26.89,26.91,602377.0,26.94,26.98,26.89,26.91,602377.0
2024-12-20 15:20:00,26.9,26.92,26.79,26.82,525486.0,26.9,26.92,26.79,26.82,525486.0
2024-12-20 15:30:00,26.82,26.85,26.72,26.81,723080.0,26.82,26.85,26.72,26.81,723080.0
2024-12-20 15:40:00,26.81,26.84,26.65,26.73,824417.0,26.81,26.84,26.65,26.73,824417.0
2024-12-20 15:50:00,26.72,26.83,26.69,26.82,2958035.0,26.72,26.83,26.69,26.82,2958035.0
2024-12-23 09:30:00,26.52,26.54,25.71,25.74,3643573.0,26.52,26.54,25.71,25.74,3643573.0
2024-12-23 09:40:00,25.74,25.77,25.5,25.69,1900170.0,25.74,25.77,25.5,25.69,1900170.0
2024-12-23 09:50:00,25.69,25.8,25.54,25.73,1149025.0,25.69,25.8,25.54,25.73,1149025.0
2024-12-23 10:00:00,25.73,25.75,25.35,25.43,1302832.0,25.73,25.75,25.35,25.43,1302832.0
2024-12-23 10:10:00,25.44,25.74,25.39,25.69,731127.0,25.44,25.74,25.39,25.69,731127.0
2024-12-23 10:20:00,25.7,25.88,25.63,25.84,1017772.0,25.7,25.88,25.63,25.84,1017772.0
2024-12-23 10:30:00,25.84,25.92,25.67,25.8,786803.0,25.84,25.92,25.67,25.8,786803.0
2024-12-23 10:40:00,25.79,25.8,25.58,25.59,447834.0,25.79,25.8,25.58,25.59,447834.0
2024-12-23 10:50:00,25.6,25.6,25.4,25.43,593649.0,25.6,25.6,25.4,25.43,593649.0
2024-12-23 11:00:00,25.42,25.52,25.37,25.38,645644.0,25.42,25.52,25.37,25.38,645644.0
2024-12-23 11:10:00,25.37,25.43,25.26,25.34,537913.0,25.37,25.43,25.26,25.34,537913.0
2024-12-23 11:20:00,25.34,25.42,25.27,25.4,503053.0,25.34,25.42,25.27,25.4,503053.0
2024-12-23 11:30:00,25.4,25.46,25.31,25.43,363486.0,25.4,25.46,25.31,25.43,363486.0
2024-12-23 11:40:00,25.44,25.58,25.42,25.53,461828.0,25.44,25.58,25.42,25.53,461828.0
2024-12-23 11:50:00,25.53,25.71,25.51,25.71,415049.0,25.53,25.71,25.51,25.71,415049.0
2024-12-23 12:00:00,25.7,25.74,25.51,25.55,665540.0,25.7,25.74,25.51,25.55,665540.0
2024-12-23 12:10:00,25.55,25.57,25.38,25.44,439844.0,25.55,25.57,25.38,25.44,439844.0
2024-12-23 12:20:00,25.44,25.64,25.42,25.6,367306.0,25.44,25.64,25.42,25.6,367306.0
2024-12-23 12:30:00,25.6,25.61,25.48,25.55,215296.0,25.6,25.61,25.48,25.55,215296.0
2024-12-23 12:40:00,25.55,25.55,25.46,25.49,332924.0,25.55,25.55,25.46,25.49,332924.0
2024-12-23 12:50:00,25.48,25.54,25.44,25.5,563264.0,25.48,25.54,25.44,25.5,563264.0
2024-12-23 13:00:00,25.5,25.51,25.41,25.42,294768.0,25.5,25.51,25.41,25.42,294768.0
2024-12-23 13:10:00,25.42,25.49,25.41,25.45,303459.0,25.42,25.49,25.41,25.45,303459.0
2024-12-23 13:20:00,25.45,25.51,25.42,25.51,553753.0,25.45,25.51,25.42,25.51,553753.0
2024-12-23 13:30:00,25.52,25.65,25.5,25.57,295218.0,25.52,25.65,25.5,25.57,295218.0
2024-12-23 13:40:00,25.56,25.6,25.5,25.55,186224.0,25.56,25.6,25.5,25.55,186224.0
2024-12-23 13:50:00,25.55,25.6,25.52,25.57,205904.0,25.55,25.6,25.52,25.57,205904.0
2024-12-23 14:00:00,25.56,25.58,25.53,25.54,252968.0,25.56,25.58,25.53,25.54,252968.0
2024-12-23 14:10:00,25.54,25.62,25.52,25.59,195267.0,25.54,25.62,25.52,25.59,195267.0
2024-12-23 14:20:00,25.59,25.68,25.58,25.67,382992.0,25.59,25.68,25.58,25.67,382992.0
2024-12-23 14:30:00,25.67,25.74,25.66,25.73,350303.0,25.67,25.74,25.66,25.73,350303.0
2024-12-23 14:40:00,25.72,25.81,25.71,25.79,419350.0,25.72,25.81,25.71,25.79,419350.0
2024-12-23 14:50:00,25.79,25.8,25.71,25.75,361407.0,25.79,25.8,25.71,25.75,361407.0
2024-12-23 15:00:00,25.75,25.8,25.73,25.77,400123.0,25.75,25.8,25.73,25.77,400123.0
2024-12-23 15:10:00,25.78,25.85,25.77,25.77,341452.0,25.78,25.85,25.77,25.77,341452.0
2024-12-23 15:20:00,25.78,25.9,25.74,25.88,647933.0,25.78,25.9,25.74,25.88,647933.0
2024-12-23 15:30:00,25.88,25.95,25.86,25.92,378829.0,25.88,25.95,25.86,25.92,378829.0
2024-12-23 15:40:00,25.93,26.0,25.93,25.97,868635.0,25.93,26.0,25.93,25.97,868635.0
2024-12-23 15:50:00,25.98,26.02,25.73,25.73,3251566.0,25.98,26.02,25.73,25.73,3251566.0
2024-12-24 09:30:00,26.0,26.05,25.49,25.5,1036188.0,26.0,26.05,25.49,25.5,1036188.0
2024-12-24 09:40:00,25.5,25.64,25.42,25.5,909085.0,25.5,25.64,25.42,25.5,909085.0
2024-12-24 09:50:00,25.5,25.65,25.47,25.59,399092.0,25.5,25.65,25.47,25.59,399092.0
2024-12-24 10:00:00,25.59,25.64,25.53,25.6,265564.0,25.59,25.64,25.53,25.6,265564.0
2024-12-24 10:10:00,25.6,25.79,25.6,25.79,660812.0,25.6,25.79,25.6,25.79,660812.0
2024-12-24 10:20:00,25.79,25.8,25.73,25.75,237034.0,25.79,25.8,25.73,25.75,237034.0
2024-12-24 10:30:00,25.75,25.76,25.68,25.73,133027.0,25.75,25.76,25.68,25.73,133027.0
2024-12-24 10:40:00,25.73,25.76,25.66,25.67,191782.0,25.73,25.76,25.66,25.67,191782.0
2024-12-24 10:50:00,25.67,25.69,25.63,25.68,209758.0,25.67,25.69,25.63,25.68,209758.0
2024-12-24 11:00:00,25.69,25.71,25.63,25.65,197851.0,25.69,25.71,25.63,25.65,197851.0
2024-12-24 11:10:00,25.66,25.69,25.61,25.68,169041.0,25.66,25.69,25.61,25.68,169041.0
2024-12-24 11:20:00,25.68,25.74,25.63,25.7,205865.0,25.68,25.74,25.63,25.7,205865.0
2024-12-24 11:30:00,25.7,25.71,25.63,25.65,119183.0,25.7,25.71,25.63,25.65,119183.0
2024-12-24 11:40:00,25.65,25.7,25.64,25.7,184063.0,25.65,25.7,25.64,25.7,184063.0
2024-12-24 11:50:00,25.7,25.76,25.67,25.7,202658.0,25.7,25.76,25.67,25.7,202658.0
2024-12-24 12:00:00,25.7,25.76,25.68,25.76,107163.0,25.7,25.76,25.68,25.76,107163.0
2024-12-24 12:10:00,25.75,25.78,25.72,25.73,220840.0,25.75,25.78,25.72,25.73,220840.0
2024-12-24 12:20:00,25.73,25.76,25.66,25.67,422428.0,25.73,25.76,25.66,25.67,422428.0
2024-12-24 12:30:00,25.67,25.67,25.55,25.61,463985.0,25.67,25.67,25.55,25.61,463985.0
2024-12-24 12:40:00,25.61,25.66,25.6,25.66,452722.0,25.61,25.66,25.6,25.66,452722.0
2024-12-24 12:50:00,25.66,25.79,25.66,25.76,973549.0,25.66,25.79,25.66,25.76,973549.0
2024-12-26 09:30:00,25.48,25.56,25.42,25.46,766778.0,25.48,25.56,25.42,25.46,766778.0
2024-12-26 09:40:00,25.45,25.56,25.4,25.49,420464.0,25.45,25.56,25.4,25.49,420464.0
2024-12-26 09:50:00,25.49,25.53,25.36,25.45,369309.0,25.49,25.53,25.36,25.45,369309.0
2024-12-26 10:00:00,25.45,25.53,25.41,25.48,542339.0,25.45,25.53,25.41,25.48,542339.0
2024-12-26 10:10:00,25.49,25.6,25.48,25.59,258406.0,25.49,25.6,25.48,25.59,258406.0
2024-12-26 10:20:00,25.59,25.79,25.59,25.75,403797.0,25.59,25.79,25.59,25.75,403797.0
2024-12-26 10:30:00,25.75,25.81,25.71,25.8,241893.0,25.75,25.81,25.71,25.8,241893.0
2024-12-26 10:40:00,25.8,25.81,25.71,25.8,306801.0,25.8,25.81,25.71,25.8,306801.0
2024-12-26 10:50:00,25.8,25.83,25.77,25.79,253800.0,25.8,25.83,25.77,25.79,253800.0
2024-12-26 11:00:00,25.78,25.79,25.63,25.7,214900.0,25.78,25.79,25.63,25.7,214900.0
2024-12-26 11:10:00,25.7,25.74,25.66,25.68,204254.0,25.7,25.74,25.66,25.68,204254.0
2024-12-26 11:20:00,25.69,25.7,25.59,25.61,152196.0,25.69,25.7,25.59,25.61,152196.0
2024-12-26 11:30:00,25.61,25.68,25.6,25.67,159904.0,25.61,25.68,25.6,25.67,159904.0
2024-12-26 11:40:00,25.68,25.72,25.67,25.71,172306.0,25.68,25.72,25.67,25.71,172306.0
2024-12-26 11:50:00,25.71,25.79,25.7,25.78,171085.0,25.71,25.79,25.7,25.78,171085.0
2024-12-26 12:00:00,25.78,25.78,25.73,25.76,98516.0,25.78,25.78,25.73,25.76,98516.0
2024-12-26 12:10:00,25.76,25.79,25.74,25.77,93558.0,25.76,25.79,25.74,25.77,93558.0
2024-12-26 12:20:00,25.77,25.77,25.69,25.72,165646.0,25.77,25.77,25.69,25.72,165646.0
2024-12-26 12:30:00,25.72,25.77,25.71,25.76,86737.0,25.72,25.77,25.71,25.76,86737.0
2024-12-26 12:40:00,25.75,25.77,25.66,25.72,116157.0,25.75,25.77,25.66,25.72,116157.0
2024-12-26 12:50:00,25.71,25.77,25.69,25.69,172360.0,25.71,25.77,25.69,25.69,172360.0
2024-12-26 13:00:00,25.7,25.73,25.68,25.73,149874.0,25.7,25.73,25.68,25.73,149874.0
2024-12-26 13:10:00,25.73,25.76,25.69,25.75,92187.0,25.73,25.76,25.69,25.75,92187.0
2024-12-26 13:20:00,25.75,25.76,25.71,25.73,70493.0,25.75,25.76,25.71,25.73,70493.0
2024-12-26 13:30:00,25.72,25.74,25.7,25.72,92914.0,25.72,25.74,25.7,25.72,92914.0
2024-12-26 13:40:00,25.73,25.74,25.7,25.72,117076.0,25.73,25.74,25.7,25.72,117076.0
2024-12-26 13:50:00,25.72,25.75,25.71,25.74,88051.0,25.72,25.75,25.71,25.74,88051.0
2024-12-26 14:00:00,25.73,25.77,25.7,25.72,197231.0,25.73,25.77,25.7,25.72,197231.0
2024-12-26 14:10:00,25.73,25.74,25.69,25.71,110704.0,25.73,25.74,25.69,25.71,110704.0
2024-12-26 14:20:00,25.71,25.75,25.71,25.75,131740.0,25.71,25.75,25.71,25.75,131740.0
2024-12-26 14:30:00,25.75,25.75,25.7,25.74,121325.0,25.75,25.75,25.7,25.74,121325.0
2024-12-26 14:40:00,25.74,25.77,25.73,25.75,133175.0,25.74,25.77,25.73,25.75,133175.0
2024-12-26 14:50:00,25.75,25.8,25.74,25.78,270658.0,25.75,25.8,25.74,25.78,270658.0
2024-12-26 15:00:00,25.78,25.8,25.77,25.8,140972.0,25.78,25.8,25.77,25.8,140972.0
2024-12-26 15:10:00,25.8,25.82,25.75,25.77,304060.0,25.8,25.82,25.75,25.77,304060.0
2024-12-26 15:20:00,25.76,25.78,25.73,25.74,126259.0,25.76,25.78,25.73,25.74,126259.0
2024-12-26 15:30:00,25.73,25.76,25.69,25.71,354546.0,25.73,25.76,25.69,25.71,354546.0
2024-12-26 15:40:00,25.71,25.77,25.7,25.73,372955.0,25.71,25.77,25.7,25.73,372955.0
2024-12-26 15:50:00,25.74,25.76,25.64,25.65,1105856.0,25.74,25.76,25.64,25.65,1105856.0
2024-12-27 09:30:00,25.41,25.54,25.33,25.38,890274.0,25.41,25.54,25.33,25.38,890274.0
2024-12-27 09:40:00,25.38,25.49,25.3,25.42,361245.0,25.38,25.49,25.3,25.42,361245.0
2024-12-27 09:50:00,25.41,25.44,25.35,25.37,204980.0,25.41,25.44,25.35,25.37,204980.0
2024-12-27 10:00:00,25.37,25.37,25.13,25.16,544489.0,25.37,25.37,25.13,25.16,544489.0
2024-12-27 10:10:00,25.17,25.19,24.95,24.97,502012.0,25.17,25.19,24.95,24.97,502012.0
2024-12-27 10:20:00,24.96,25.05,24.95,25.0,352789.0,24.96,25.05,24.95,25.0,352789.0
2024-12-27 10:30:00,25.0,25.03,24.93,24.96,315350.0,25.0,25.03,24.93,24.96,315350.0
2024-12-27 10:40:00,24.96,25.08,24.94,25.08,219159.0,24.96,25.08,24.94,25.08,219159.0
2024-12-27 10:50:00,25.08,25.13,25.05,25.05,219412.0,25.08,25.13,25.05,25.05,219412.0
2024-12-27 11:00:00,25.05,25.07,24.94,24.96,313299.0,25.05,25.07,24.94,24.96,313299.0
2024-12-27 11:10:00,24.96,25.0,24.91,24.92,339020.0,24.96,25.0,24.91,24.92,339020.0
2024-12-27 11:20:00,24.92,25.06,24.89,25.05,434040.0,24.92,25.06,24.89,25.05,434040.0
2024-12-27 11:30:00,25.05,25.06,25.0,25.03,357573.0,25.05,25.06,25.0,25.03,357573.0
2024-12-27 11:40:00,25.03,25.03,24.93,24.94,355552.0,25.03,25.03,24.93,24.94,355552.0
2024-12-27 11:50:00,24.94,24.96,24.89,24.92,258320.0,24.94,24.96,24.89,24.92,258320.0
2024-12-27 12:00:00,24.92,25.03,24.91,24.98,163320.0,24.92,25.03,24.91,24.98,163320.0
2024-12-27 12:10:00,24.99,25.0,24.95,24.96,104831.0,24.99,25.0,24.95,24.96,104831.0
2024-12-27 12:20:00,24.96,25.01,24.95,25.01,123095.0,24.96,25.01,24.95,25.01,123095.0
2024-12-27 12:30:00,25.01,25.08,24.95,24.98,236625.0,25.01,25.08,24.95,24.98,236625.0
2024-12-27 12:40:00,24.98,25.03,24.95,24.96,137322.0,24.98,25.03,24.95,24.96,137322.0
2024-12-27 12:50:00,24.97,24.99,24.95,24.96,118262.0,24.97,24.99,24.95,24.96,118262.0
2024-12-27 13:00:00,24.97,25.0,24.94,24.96,179058.0,24.97,25.0,24.94,24.96,179058.0
2024-12-27 13:10:00,24.96,25.0,24.95,24.98,103572.0,24.96,25.0,24.95,24.98,103572.0
2024-12-27 13:20:00,24.97,24.99,24.91,24.92,147248.0,24.97,24.99,24.91,24.92,147248.0
2024-12-27 13:30:00,24.91,24.98,24.9,24.95,161563.0,24.91,24.98,24.9,24.95,161563.0
2024-12-27 13:40:00,24.96,24.97,24.94,24.94,132320.0,24.96,24.97,24.94,24.94,132320.0
2024-12-27 13:50:00,24.95,25.01,24.94,25.0,140002.0,24.95,25.01,24.94,25.0,140002.0
2024-12-27 14:00:00,25.0,25.02,24.98,25.0,91941.0,25.0,25.02,24.98,25.0,91941.0
2024-12-27 14:10:00,25.01,25.05,24.99,25.05,97009.0,25.01,25.05,24.99,25.05,97009.0
2024-12-27 14:20:00,25.05,25.06,24.97,24.98,141674.0,25.05,25.06,24.97,24.98,141674.0
2024-12-27 14:30:00,24.98,25.07,24.98,25.06,99582.0,24.98,25.07,24.98,25.06,99582.0
2024-12-27 14:40:00,25.06,25.11,25.06,25.1,160677.0,25.06,25.11,25.06,25.1,160677.0
2024-12-27 14:50:00,25.11,25.14,25.09,25.13,118414.0,25.11,25.14,25.09,25.13,118414.0
2024-12-27 15:00:00,25.13,25.14,25.05,25.09,136718.0,25.13,25.14,25.05,25.09,136718.0
2024-12-27 15:10:00,25.09,25.09,25.01,25.04,191798.0,25.09,25.09,25.01,25.04,191798.0
2024-12-27 15:20:00,25.03,25.04,24.99,25.01,134691.0,25.03,25.04,24.99,25.01,134691.0
2024-12-27 15:30:00,25.0,25.0,24.97,24.99,177238.0,25.0,25.0,24.97,24.99,177238.0
2024-12-27 15:40:00,24.98,25.01,24.94,25.0,337479.0,24.98,25.01,24.94,25.0,337479.0
2024-12-27 15:50:00,25.01,25.12,25.0,25.1,1190390.0,25.01,25.12,25.0,25.1,1190390.0
2024-12-30 09:30:00,24.61,24.72,24.31,24.47,1276076.0,24.61,24.72,24.31,24.47,1276076.0
2024-12-30 09:40:00,24.47,24.51,24.35,24.48,630635.0,24.47,24.51,24.35,24.48,630635.0
2024-12-30 09:50:00,24.48,24.55,24.44,24.45,447349.0,24.48,24.55,24.44,24.45,447349.0
2024-12-30 10:00:00,24.45,24.59,24.4,24.46,680054.0,24.45,24.59,24.4,24.46,680054.0
2024-12-30 10:10:00,24.46,24.66,24.46,24.62,318980.0,24.46,24.66,24.46,24.62,318980.0
2024-12-30 10:20:00,24.62,24.71,24.57,24.7,355630.0,24.62,24.71,24.57,24.7,355630.0
2024-12-30 10:30:00,24.69,24.76,24.63,24.76,301595.0,24.69,24.76,24.63,24.76,301595.0
2024-12-30 10:40:00,24.75,24.86,24.74,24.82,300203.0,24.75,24.86,24.74,24.82,300203.0
2024-12-30 10:50:00,24.82,24.98,24.82,24.98,282679.0,24.82,24.98,24.82,24.98,282679.0
2024-12-30 11:00:00,24.97,25.0,24.94,24.98,267807.0,24.97,25.0,24.94,24.98,267807.0
2024-12-30 11:10:00,24.98,25.04,24.95,24.95,323790.0,24.98,25.04,24.95,24.95,323790.0
2024-12-30 11:20:00,24.96,24.97,24.89,24.94,210642.0,24.96,24.97,24.89,24.94,210642.0
2024-12-30 11:30:00,24.94,24.97,24.91,24.96,115997.0,24.94,24.97,24.91,24.96,115997.0
2024-12-30 11:40:00,24.97,25.11,24.96,25.08,718987.0,24.97,25.11,24.96,25.08,718987.0
2024-12-30 11:50:00,25.08,25.13,25.05,25.13,437000.0,25.08,25.13,25.05,25.13,437000.0
2024-12-30 12:00:00,25.13,25.17,25.07,25.12,282085.0,25.13,25.17,25.07,25.12,282085.0
2024-12-30 12:10:00,25.11,25.17,25.1,25.13,231550.0,25.11,25.17,25.1,25.13,231550.0
2024-12-30 12:20:00,25.13,25.2,25.12,25.2,230349.0,25.13,25.2,25.12,25.2,230349.0
2024-12-30 12:30:00,25.2,25.22,25.17,25.19,159212.0,25.2,25.22,25.17,25.19,159212.0
2024-12-30 12:40:00,25.19,25.3,25.17,25.28,207632.0,25.19,25.3,25.17,25.28,207632.0
2024-12-30 12:50:00,25.29,25.3,25.16,25.26,226220.0,25.29,25.3,25.16,25.26,226220.0
2024-12-30 13:00:00,25.26,25.28,25.2,25.28,171434.0,25.26,25.28,25.2,25.28,171434.0
2024-12-30 13:10:00,25.28,25.35,25.27,25.28,226825.0,25.28,25.35,25.27,25.28,226825.0
2024-12-30 13:20:00,25.28,25.29,25.19,25.23,149786.0,25.28,25.29,25.19,25.23,149786.0
2024-12-30 13:30:00,25.23,25.28,25.21,25.25,177223.0,25.23,25.28,25.21,25.25,177223.0
2024-12-30 13:40:00,25.24,25.29,25.22,25.23,151476.0,25.24,25.29,25.22,25.23,151476.0
2024-12-30 13:50:00,25.23,25.26,25.21,25.23,100033.0,25.23,25.26,25.21,25.23,100033.0
2024-12-30 14:00:00,25.22,25.24,25.17,25.21,181128.0,25.22,25.24,25.17,25.21,181128.0
2024-12-30 14:10:00,25.21,25.22,25.15,25.19,169035.0,25.21,25.22,25.15,25.19,169035.0
2024-12-30 14:20:00,25.2,25.21,25.15,25.17,190334.0,25.2,25.21,25.15,25.17,190334.0
2024-12-30 14:30:00,25.17,25.22,25.16,25.18,159322.0,25.17,25.22,25.16,25.18,159322.0
2024-12-30 14:40:00,25.18,25.19,25.16,25.18,103514.0,25.18,25.19,25.16,25.18,103514.0
2024-12-30 14:50:00,25.17,25.19,25.15,25.17,108628.0,25.17,25.19,25.15,25.17,108628.0
2024-12-30 15:00:00,25.17,25.19,25.13,25.17,180273.0,25.17,25.19,25.13,25.17,180273.0
2024-12-30 15:10:00,25.17,25.21,25.16,25.21,186589.0,25.17,25.21,25.16,25.21,186589.0
2024-12-30 15:20:00,25.21,25.21,25.07,25.08,168090.0,25.21,25.21,25.07,25.08,168090.0
2024-12-30 15:30:00,25.08,25.11,25.05,25.07,255896.0,25.08,25.11,25.05,25.07,255896.0
2024-12-30 15:40:00,25.07,25.12,25.05,25.08,495818.0,25.07,25.12,25.05,25.08,495818.0
2024-12-30 15:50:00,25.08,25.11,25.02,25.06,1100131.0,25.08,25.11,25.02,25.06,1100131.0
2024-12-31 09:30:00,24.86,25.14,24.86,25.04,780888.0,24.86,25.14,24.86,25.04,780888.0
2024-12-31 09:40:00,25.05,25.19,25.02,25.19,232224.0,25.05,25.19,25.02,25.19,232224.0
2024-12-31 09:50:00,25.19,25.24,25.09,25.23,272434.0,25.19,25.24,25.09,25.23,272434.0
2024-12-31 10:00:00,25.23,25.29,25.11,25.13,274605.0,25.23,25.29,25.11,25.13,274605.0
2024-12-31 10:10:00,25.12,25.32,25.11,25.32,399329.0,25.12,25.32,25.11,25.32,399329.0
2024-12-31 10:20:00,25.32,25.38,25.27,25.3,255698.0,25.32,25.38,25.27,25.3,255698.0
2024-12-31 10:30:00,25.3,25.32,25.21,25.26,224302.0,25.3,25.32,25.21,25.26,224302.0
2024-12-31 10:40:00,25.27,25.29,25.17,25.22,147368.0,25.27,25.29,25.17,25.22,147368.0
2024-12-31 10:50:00,25.23,25.26,25.15,25.18,122037.0,25.23,25.26,25.15,25.18,122037.0
2024-12-31 11:00:00,25.18,25.18,25.1,25.14,186639.0,25.18,25.18,25.1,25.14,186639.0
2024-12-31 11:10:00,25.14,25.18,25.1,25.1,202965.0,25.14,25.18,25.1,25.1,202965.0
2024-12-31 11:20:00,25.09,25.12,25.02,25.04,183315.0,25.09,25.12,25.02,25.04,183315.0
2024-12-31 11:30:00,25.03,25.05,25.01,25.05,147501.0,25.03,25.05,25.01,25.05,147501.0
2024-12-31 11:40:00,25.04,25.14,25.03,25.11,216550.0,25.04,25.14,25.03,25.11,216550.0
2024-12-31 11:50:00,25.11,25.12,25.03,25.05,120316.0,25.11,25.12,25.03,25.05,120316.0
2024-12-31 12:00:00,25.04,25.06,24.98,25.04,136737.0,25.04,25.06,24.98,25.04,136737.0
2024-12-31 12:10:00,25.04,25.05,24.98,25.03,86287.0,25.04,25.05,24.98,25.03,86287.0
2024-12-31 12:20:00,25.03,25.03,24.95,24.95,105523.0,25.03,25.03,24.95,24.95,105523.0
2024-12-31 12:30:00,24.96,24.98,24.92,24.93,111828.0,24.96,24.98,24.92,24.93,111828.0
2024-12-31 12:40:00,24.94,25.03,24.94,25.02,108289.0,24.94,25.03,24.94,25.02,108289.0
2024-12-31 12:50:00,25.02,25.11,25.0,25.11,129264.0,25.02,25.11,25.0,25.11,129264.0
2024-12-31 13:00:00,25.1,25.15,25.08,25.11,163641.0,25.1,25.15,25.08,25.11,163641.0
2024-12-31 13:10:00,25.11,25.13,25.06,25.07,147876.0,25.11,25.13,25.06,25.07,147876.0
2024-12-31 13:20:00,25.07,25.07,24.97,24.98,109969.0,25.07,25.07,24.97,24.98,109969.0
2024-12-31 13:30:00,24.98,25.02,24.96,25.01,130236.0,24.98,25.02,24.96,25.01,130236.0
2024-12-31 13:40:00,25.01,25.06,25.0,25.05,56827.0,25.01,25.06,25.0,25.05,56827.0
2024-12-31 13:50:00,25.06,25.09,24.98,24.98,105668.0,25.06,25.09,24.98,24.98,105668.0
2024-12-31 14:00:00,24.98,25.02,24.95,25.02,118876.0,24.98,25.02,24.95,25.02,118876.0
2024-12-31 14:10:00,25.02,25.07,24.99,25.01,128855.0,25.02,25.07,24.99,25.01,128855.0
2024-12-31 14:20:00,25.01,25.04,24.97,24.97,157941.0,25.01,25.04,24.97,24.97,157941.0
2024-12-31 14:30:00,24.98,24.99,24.92,24.96,283255.0,24.98,24.99,24.92,24.96,283255.0
2024-12-31 14:40:00,24.96,24.96,24.89,24.93,129177.0,24.96,24.96,24.89,24.93,129177.0
2024-12-31 14:50:00,24.94,25.06,24.92,25.05,160286.0,24.94,25.06,24.92,25.05,160286.0
2024-12-31 15:00:00,25.05,25.09,25.03,25.07,140612.0,25.05,25.09,25.03,25.07,140612.0
2024-12-31 15:10:00,25.06,25.06,24.96,25.02,107155.0,25.06,25.06,24.96,25.02,107155.0
2024-12-31 15:20:00,25.03,25.09,24.99,25.08,236852.0,25.03,25.09,24.99,25.08,236852.0
2024-12-31 15:30:00,25.08,25.09,24.99,25.0,210516.0,25.08,25.09,24.99,25.0,210516.0
2024-12-31 15:40:00,24.99,25.02,24.92,25.01,225781.0,24.99,25.02,24.92,25.01,225781.0
2024-12-31 15:50:00,25.0,25.0,24.88,24.92,890531.0,25.0,25.0,24.88,24.92,890531.0
2025-01-02 09:30:00,25.13,25.22,25.03,25.16,955479.0,25.13,25.22,25.03,25.16,955479.0
2025-01-02 09:40:00,25.16,25.23,25.08,25.19,498428.0,25.16,25.23,25.08,25.19,498428.0
2025-01-02 09:50:00,25.2,25.33,25.14,25.3,417970.0,25.2,25.33,25.14,25.3,417970.0
2025-01-02 10:00:00,25.29,25.4,25.22,25.39,429580.0,25.29,25.4,25.22,25.39,429580.0
2025-01-02 10:10:00,25.39,25.4,25.27,25.27,465417.0,25.39,25.4,25.27,25.27,465417.0
2025-01-02 10:20:00,25.27,25.29,25.1,25.15,476806.0,25.27,25.29,25.1,25.15,476806.0
2025-01-02 10:30:00,25.14,25.25,25.06,25.18,291479.0,25.14,25.25,25.06,25.18,291479.0
2025-01-02 10:40:00,25.19,25.29,25.12,25.28,299861.0,25.19,25.29,25.12,25.28,299861.0
2025-01-02 10:50:00,25.28,25.3,25.18,25.19,304249.0,25.28,25.3,25.18,25.19,304249.0
2025-01-02 11:00:00,25.19,25.22,25.01,25.04,482981.0,25.19,25.22,25.01,25.04,482981.0
2025-01-02 11:10:00,25.04,25.12,24.99,25.12,348286.0,25.04,25.12,24.99,25.12,348286.0
2025-01-02 11:20:00,25.12,25.22,25.04,25.21,232638.0,25.12,25.22,25.04,25.21,232638.0
2025-01-02 11:30:00,25.21,25.24,25.15,25.22,187415.0,25.21,25.24,25.15,25.22,187415.0
2025-01-02 11:40:00,25.22,25.26,25.19,25.25,194131.0,25.22,25.26,25.19,25.25,194131.0
2025-01-02 11:50:00,25.24,25.25,25.14,25.18,267140.0,25.24,25.25,25.14,25.18,267140.0
2025-01-02 12:00:00,25.19,25.19,25.08,25.11,184648.0,25.19,25.19,25.08,25.11,184648.0
2025-01-02 12:10:00,25.12,25.18,25.08,25.12,366894.0,25.12,25.18,25.08,25.12,366894.0
2025-01-02 12:20:00,25.12,25.12,24.93,24.93,242570.0,25.12,25.12,24.93,24.93,242570.0
2025-01-02 12:30:00,24.94,24.96,24.79,24.8,260017.0,24.94,24.96,24.79,24.8,260017.0
2025-01-02 12:40:00,24.8,24.81,24.69,24.69,210120.0,24.8,24.81,24.69,24.69,210120.0
2025-01-02 12:50:00,24.69,24.8,24.68,24.76,230404.0,24.69,24.8,24.68,24.76,230404.0
2025-01-02 13:00:00,24.76,24.77,24.64,24.74,324465.0,24.76,24.77,24.64,24.74,324465.0
2025-01-02 13:10:00,24.73,24.74,24.66,24.7,154107.0,24.73,24.74,24.66,24.7,154107.0
2025-01-02 13:20:00,24.7,24.76,24.68,24.72,143313.0,24.7,24.76,24.68,24.72,143313.0
2025-01-02 13:30:00,24.73,24.73,24.6,24.71,350729.0,24.73,24.73,24.6,24.71,350729.0
2025-01-02 13:40:00,24.71,24.76,24.65,24.71,232386.0,24.71,24.76,24.65,24.71,232386.0
2025-01-02 13:50:00,24.71,24.73,24.65,24.73,152619.0,24.71,24.73,24.65,24.73,152619.0
2025-01-02 14:00:00,24.72,24.82,24.69,24.82,287174.0,24.72,24.82,24.69,24.82,287174.0
2025-01-02 14:10:00,24.82,24.85,24.77,24.82,336749.0,24.82,24.85,24.77,24.82,336749.0
2025-01-02 14:20:00,24.83,24.87,24.81,24.86,254911.0,24.83,24.87,24.81,24.86,254911.0
2025-01-02 14:30:00,24.87,24.87,24.81,24.83,612222.0,24.87,24.87,24.81,24.83,612222.0
2025-01-02 14:40:00,24.84,24.94,24.83,24.92,239200.0,24.84,24.94,24.83,24.92,239200.0
2025-01-02 14:50:00,24.92,24.94,24.88,24.89,344014.0,24.92,24.94,24.88,24.89,344014.0
2025-01-02 15:00:00,24.9,25.01,24.9,24.97,219604.0,24.9,25.01,24.9,24.97,219604.0
2025-01-02 15:10:00,24.98,25.03,24.97,25.01,314708.0,24.98,25.03,24.97,25.01,314708.0
2025-01-02 15:20:00,25.02,25.04,24.99,25.0,369671.0,25.02,25.04,24.99,25.0,369671.0
2025-01-02 15:30:00,25.0,25.04,24.96,24.98,525041.0,25.0,25.04,24.96,24.98,525041.0
2025-01-02 15:40:00,24.98,25.06,24.97,25.04,572618.0,24.98,25.06,24.97,25.04,572618.0
2025-01-02 15:50:00,25.05,25.08,24.99,25.03,1888480.0,25.05,25.08,24.99,25.03,1888480.0
2025-01-03 09:30:00,25.03,25.1,24.49,24.55,1114803.0,25.03,25.1,24.49,24.55,1114803.0
2025-01-03 09:40:00,24.55,24.6,24.12,24.16,1432907.0,24.55,24.6,24.12,24.16,1432907.0
2025-01-03 09:50:00,24.15,24.16,23.93,24.09,1659960.0,24.15,24.16,23.93,24.09,1659960.0
2025-01-03 10:00:00,24.1,24.5,24.02,24.49,1133347.0,24.1,24.5,24.02,24.49,1133347.0
2025-01-03 10:10:00,24.49,24.53,24.22,24.28,794580.0,24.49,24.53,24.22,24.28,794580.0
2025-01-03 10:20:00,24.28,24.44,24.19,24.44,506278.0,24.28,24.44,24.19,24.44,506278.0
2025-01-03 10:30:00,24.43,24.52,24.37,24.49,320203.0,24.43,24.52,24.37,24.49,320203.0
2025-01-03 10:40:00,24.5,24.51,24.38,24.49,410487.0,24.5,24.51,24.38,24.49,410487.0
2025-01-03 10:50:00,24.49,24.49,24.32,24.39,290847.0,24.49,24.49,24.32,24.39,290847.0
2025-01-03 11:00:00,24.39,24.46,24.33,24.37,191551.0,24.39,24.46,24.33,24.37,191551.0
2025-01-03 11:10:00,24.37,24.43,24.32,24.37,221221.0,24.37,24.43,24.32,24.37,221221.0
2025-01-03 11:20:00,24.37,24.38,24.31,24.36,266070.0,24.37,24.38,24.31,24.36,266070.0
2025-01-03 11:30:00,24.36,24.45,24.32,24.35,160686.0,24.36,24.45,24.32,24.35,160686.0
2025-01-03 11:40:00,24.35,24.37,24.29,24.32,198164.0,24.35,24.37,24.29,24.32,198164.0
2025-01-03 11:50:00,24.32,24.34,24.28,24.29,178722.0,24.32,24.34,24.28,24.29,178722.0
2025-01-03 12:00:00,24.3,24.39,24.29,24.35,247906.0,24.3,24.39,24.29,24.35,247906.0
2025-01-03 12:10:00,24.34,24.35,24.28,24.31,276314.0,24.34,24.35,24.28,24.31,276314.0
2025-01-03 12:20:00,24.3,24.36,24.29,24.3,136125.0,24.3,24.36,24.29,24.3,136125.0
2025-01-03 12:30:00,24.3,24.35,24.28,24.34,200111.0,24.3,24.35,24.28,24.34,200111.0
2025-01-03 12:40:00,24.33,24.4,24.32,24.37,193783.0,24.33,24.4,24.32,24.37,193783.0
2025-01-03 12:50:00,24.38,24.4,24.33,24.38,141019.0,24.38,24.4,24.33,24.38,141019.0
2025-01-03 13:00:00,24.38,24.42,24.33,24.4,140680.0,24.38,24.42,24.33,24.4,140680.0
2025-01-03 13:10:00,24.39,24.42,24.38,24.4,118041.0,24.39,24.42,24.38,24.4,118041.0
2025-01-03 13:20:00,24.4,24.41,24.36,24.4,145439.0,24.4,24.41,24.36,24.4,145439.0
2025-01-03 13:30:00,24.41,24.45,24.37,24.39,237711.0,24.41,24.45,24.37,24.39,237711.0
2025-01-03 13:40:00,24.39,24.39,24.31,24.32,174083.0,24.39,24.39,24.31,24.32,174083.0
2025-01-03 13:50:00,24.32,24.34,24.28,24.3,213421.0,24.32,24.34,24.28,24.3,213421.0
2025-01-03 14:00:00,24.29,24.33,24.25,24.32,241857.0,24.29,24.33,24.25,24.32,241857.0
2025-01-03 14:10:00,24.32,24.32,24.27,24.29,181595.0,24.32,24.32,24.27,24.29,181595.0
2025-01-03 14:20:00,24.29,24.32,24.24,24.32,192712.0,24.29,24.32,24.24,24.32,192712.0
2025-01-03 14:30:00,24.31,24.36,24.29,24.33,343985.0,24.31,24.36,24.29,24.33,343985.0
2025-01-03 14:40:00,24.33,24.35,24.3,24.35,201640.0,24.33,24.35,24.3,24.35,201640.0
2025-01-03 14:50:00,24.35,24.39,24.33,24.35,266321.0,24.35,24.39,24.33,24.35,266321.0
2025-01-03 15:00:00,24.34,24.34,24.28,24.29,207181.0,24.34,24.34,24.28,24.29,207181.0
2025-01-03 15:10:00,24.29,24.31,24.24,24.24,320666.0,24.29,24.31,24.24,24.24,320666.0
2025-01-03 15:20:00,24.24,24.29,24.24,24.27,336805.0,24.24,24.29,24.24,24.27,336805.0
2025-01-03 15:30:00,24.26,24.33,24.25,24.29,406715.0,24.26,24.33,24.25,24.29,406715.0
2025-01-03 15:40:00,24.29,24.34,24.26,24.34,500583.0,24.29,24.34,24.26,24.34,500583.0
2025-01-03 15:50:00,24.34,24.41,24.31,24.38,1667337.0,24.34,24.41,24.31,24.38,1667337.0
2025-01-06 09:30:00,24.63,24.74,24.39,24.45,1463587.0,24.63,24.74,24.39,24.45,1463587.0
2025-01-06 09:40:00,24.46,24.56,24.28,24.37,694863.0,24.46,24.56,24.28,24.37,694863.0
2025-01-06 09:50:00,24.37,24.39,24.25,24.26,566839.0,24.37,24.39,24.25,24.26,566839.0
2025-01-06 10:00:00,24.26,24.44,24.25,24.33,472115.0,24.26,24.44,24.25,24.33,472115.0
2025-01-06 10:10:00,24.34,24.39,24.25,24.28,393005.0,24.34,24.39,24.25,24.28,393005.0
2025-01-06 10:20:00,24.28,24.28,24.18,24.23,477393.0,24.28,24.28,24.18,24.23,477393.0
2025-01-06 10:30:00,24.23,24.37,24.19,24.26,441005.0,24.23,24.37,24.19,24.26,441005.0
2025-01-06 10:40:00,24.26,24.34,24.23,24.32,303700.0,24.26,24.34,24.23,24.32,303700.0
2025-01-06 10:50:00,24.32,24.45,24.31,24.44,311517.0,24.32,24.45,24.31,24.44,311517.0
2025-01-06 11:00:00,24.44,24.55,24.41,24.54,339499.0,24.44,24.55,24.41,24.54,339499.0
2025-01-06 11:10:00,24.53,24.59,24.47,24.53,460786.0,24.53,24.59,24.47,24.53,460786.0
2025-01-06 11:20:00,24.53,24.61,24.52,24.59,445303.0,24.53,24.61,24.52,24.59,445303.0
2025-01-06 11:30:00,24.6,24.68,24.59,24.67,403173.0,24.6,24.68,24.59,24.67,403173.0
2025-01-06 11:40:00,24.67,24.68,24.55,24.58,429807.0,24.67,24.68,24.55,24.58,429807.0
2025-01-06 11:50:00,24.57,24.63,24.55,24.58,214970.0,24.57,24.63,24.55,24.58,214970.0
2025-01-06 12:00:00,24.58,24.58,24.51,24.57,177362.0,24.58,24.58,24.51,24.57,177362.0
2025-01-06 12:10:00,24.57,24.63,24.55,24.57,260858.0,24.57,24.63,24.55,24.57,260858.0
2025-01-06 12:20:00,24.57,24.59,24.49,24.49,214295.0,24.57,24.59,24.49,24.49,214295.0
2025-01-06 12:30:00,24.49,24.55,24.47,24.48,224812.0,24.49,24.55,24.47,24.48,224812.0
2025-01-06 12:40:00,24.48,24.5,24.43,24.48,252864.0,24.48,24.5,24.43,24.48,252864.0
2025-01-06 12:50:00,24.48,24.53,24.48,24.51,171105.0,24.48,24.53,24.48,24.51,171105.0
2025-01-06 13:00:00,24.51,24.51,24.39,24.43,186123.0,24.51,24.51,24.39,24.43,186123.0
2025-01-06 13:10:00,24.43,24.44,24.4,24.42,164634.0,24.43,24.44,24.4,24.42,164634.0
2025-01-06 13:20:00,24.42,24.42,24.36,24.4,164404.0,24.42,24.42,24.36,24.4,164404.0
2025-01-06 13:30:00,24.41,24.42,24.31,24.32,170519.0,24.41,24.42,24.31,24.32,170519.0
2025-01-06 13:40:00,24.31,24.32,24.25,24.3,215793.0,24.31,24.32,24.25,24.3,215793.0
2025-01-06 13:50:00,24.3,24.33,24.27,24.27,217811.0,24.3,24.33,24.27,24.27,217811.0
2025-01-06 14:00:00,24.28,24.3,24.2,24.3,387594.0,24.28,24.3,24.2,24.3,387594.0
2025-01-06 14:10:00,24.3,24.3,24.25,24.3,242971.0,24.3,24.3,24.25,24.3,242971.0
2025-01-06 14:20:00,24.3,24.33,24.28,24.29,286787.0,24.3,24.33,24.28,24.29,286787.0
2025-01-06 14:30:00,24.28,24.29,24.23,24.23,291941.0,24.28,24.29,24.23,24.23,291941.0
2025-01-06 14:40:00,24.23,24.24,24.15,24.19,362293.0,24.23,24.24,24.15,24.19,362293.0
2025-01-06 14:50:00,24.19,24.19,24.13,24.14,270489.0,24.19,24.19,24.13,24.14,270489.0
2025-01-06 15:00:00,24.14,24.15,24.07,24.09,689409.0,24.14,24.15,24.07,24.09,689409.0
2025-01-06 15:10:00,24.1,24.11,24.06,24.09,437697.0,24.1,24.11,24.06,24.09,437697.0
2025-01-06 15:20:00,24.09,24.12,24.07,24.08,199803.0,24.09,24.12,24.07,24.08,199803.0
2025-01-06 15:30:00,24.09,24.2,24.08,24.14,408952.0,24.09,24.2,24.08,24.14,408952.0
2025-01-06 15:40:00,24.14,24.15,24.07,24.09,449127.0,24.14,24.15,24.07,24.09,449127.0
2025-01-06 15:50:00,24.09,24.16,24.08,24.15,1844296.0,24.09,24.16,24.08,24.15,1844296.0
2025-01-07 09:30:00,24.07,24.17,23.82,23.82,1077620.0,24.07,24.17,23.82,23.82,1077620.0
2025-01-07 09:40:00,23.82,23.84,23.62,23.63,976018.0,23.82,23.84,23.62,23.63,976018.0
2025-01-07 09:50:00,23.64,23.67,23.54,23.58,1055301.0,23.64,23.67,23.54,23.58,1055301.0
2025-01-07 10:00:00,23.57,23.57,23.27,23.35,1684377.0,23.57,23.57,23.27,23.35,1684377.0
2025-01-07 10:10:00,23.35,23.46,23.3,23.46,912205.0,23.35,23.46,23.3,23.46,912205.0
2025-01-07 10:20:00,23.46,23.71,23.45,23.67,692595.0,23.46,23.71,23.45,23.67,692595.0
2025-01-07 10:30:00,23.66,23.73,23.59,23.64,736405.0,23.66,23.73,23.59,23.64,736405.0
2025-01-07 10:40:00,23.64,23.85,23.61,23.83,480586.0,23.64,23.85,23.61,23.83,480586.0
2025-01-07 10:50:00,23.83,24.03,23.8,23.98,736625.0,23.83,24.03,23.8,23.98,736625.0
2025-01-07 11:00:00,23.99,24.06,23.95,24.03,622995.0,23.99,24.06,23.95,24.03,622995.0
2025-01-07 11:10:00,24.03,24.03,23.91,23.92,408765.0,24.03,24.03,23.91,23.92,408765.0
2025-01-07 11:20:00,23.92,23.94,23.85,23.89,319475.0,23.92,23.94,23.85,23.89,319475.0
2025-01-07 11:30:00,23.89,24.03,23.83,24.03,310243.0,23.89,24.03,23.83,24.03,310243.0
2025-01-07 11:40:00,24.03,24.05,23.94,23.98,220310.0,24.03,24.05,23.94,23.98,220310.0
2025-01-07 11:50:00,23.98,23.98,23.78,23.8,213887.0,23.98,23.98,23.78,23.8,213887.0
2025-01-07 12:00:00,23.81,23.92,23.81,23.91,160857.0,23.81,23.92,23.81,23.91,160857.0
2025-01-07 12:10:00,23.9,23.97,23.88,23.96,142856.0,23.9,23.97,23.88,23.96,142856.0
2025-01-07 12:20:00,23.95,23.96,23.89,23.92,198107.0,23.95,23.96,23.89,23.92,198107.0
2025-01-07 12:30:00,23.92,24.01,23.91,23.96,172500.0,23.92,24.01,23.91,23.96,172500.0
2025-01-07 12:40:00,23.96,23.98,23.9,23.92,154330.0,23.96,23.98,23.9,23.92,154330.0
2025-01-07 12:50:00,23.92,23.96,23.89,23.94,173158.0,23.92,23.96,23.89,23.94,173158.0
2025-01-07 13:00:00,23.95,23.98,23.91,23.92,297523.0,23.95,23.98,23.91,23.92,297523.0
2025-01-07 13:10:00,23.92,23.95,23.86,23.87,215322.0,23.92,23.95,23.86,23.87,215322.0
2025-01-07 13:20:00,23.87,23.89,23.84,23.88,215596.0,23.87,23.89,23.84,23.88,215596.0
2025-01-07 13:30:00,23.88,23.88,23.81,23.85,273441.0,23.88,23.88,23.81,23.85,273441.0
2025-01-07 13:40:00,23.84,23.86,23.78,23.8,225583.0,23.84,23.86,23.78,23.8,225583.0
2025-01-07 13:50:00,23.8,23.87,23.79,23.86,273500.0,23.8,23.87,23.79,23.86,273500.0
2025-01-07 14:00:00,23.85,23.87,23.83,23.85,190964.0,23.85,23.87,23.83,23.85,190964.0
2025-01-07 14:10:00,23.84,23.86,23.78,23.8,257396.0,23.84,23.86,23.78,23.8,257396.0
2025-01-07 14:20:00,23.8,23.84,23.77,23.83,213886.0,23.8,23.84,23.77,23.83,213886.0
2025-01-07 14:30:00,23.83,23.83,23.76,23.78,204996.0,23.83,23.83,23.76,23.78,204996.0
2025-01-07 14:40:00,23.77,23.84,23.76,23.8,332986.0,23.77,23.84,23.76,23.8,332986.0
2025-01-07 14:50:00,23.79,23.81,23.76,23.8,289493.0,23.79,23.81,23.76,23.8,289493.0
2025-01-07 15:00:00,23.8,23.8,23.75,23.76,262407.0,23.8,23.8,23.75,23.76,262407.0
2025-01-07 15:10:00,23.77,23.77,23.7,23.71,399751.0,23.77,23.77,23.7,23.71,399751.0
2025-01-07 15:20:00,23.71,23.72,23.66,23.69,372641.0,23.71,23.72,23.66,23.69,372641.0
2025-01-07 15:30:00,23.7,23.8,23.68,23.79,413079.0,23.7,23.8,23.68,23.79,413079.0
2025-01-07 15:40:00,23.79,23.82,23.73,23.77,540749.0,23.79,23.82,23.73,23.77,540749.0
2025-01-07 15:50:00,23.77,23.84,23.75,23.84,1678226.0,23.77,23.84,23.75,23.84,1678226.0
2025-01-08 09:30:00,23.51,23.75,23.4,23.71,1223168.0,23.51,23.75,23.4,23.71,1223168.0
2025-01-08 09:40:00,23.71,23.9,23.68,23.87,800623.0,23.71,23.9,23.68,23.87,800623.0
2025-01-08 09:50:00,23.87,23.88,23.71,23.74,360784.0,23.87,23.88,23.71,23.74,360784.0
2025-01-08 10:00:00,23.75,23.95,23.74,23.88,413097.0,23.75,23.95,23.74,23.88,413097.0
2025-01-08 10:10:00,23.88,23.92,23.71,23.73,456859.0,23.88,23.92,23.71,23.73,456859.0
2025-01-08 10:20:00,23.73,23.83,23.67,23.82,454322.0,23.73,23.83,23.67,23.82,454322.0
2025-01-08 10:30:00,23.82,24.02,23.81,23.96,714087.0,23.82,24.02,23.81,23.96,714087.0
2025-01-08 10:40:00,23.96,24.01,23.91,23.97,355603.0,23.96,24.01,23.91,23.97,355603.0
2025-01-08 10:50:00,23.96,24.03,23.96,23.96,256426.0,23.96,24.03,23.96,23.96,256426.0
2025-01-08 11:00:00,23.96,23.99,23.8,23.82,294658.0,23.96,23.99,23.8,23.82,294658.0
2025-01-08 11:10:00,23.82,23.83,23.75,23.76,232492.0,23.82,23.83,23.75,23.76,232492.0
2025-01-08 11:20:00,23.76,23.85,23.74,23.76,238329.0,23.76,23.85,23.74,23.76,238329.0
2025-01-08 11:30:00,23.77,23.87,23.72,23.86,238335.0,23.77,23.87,23.72,23.86,238335.0
2025-01-08 11:40:00,23.86,23.94,23.85,23.91,257131.0,23.86,23.94,23.85,23.91,257131.0
2025-01-08 11:50:00,23.91,23.94,23.86,23.89,183641.0,23.91,23.94,23.86,23.89,183641.0
2025-01-08 12:00:00,23.9,23.91,23.83,23.89,190507.0,23.9,23.91,23.83,23.89,190507.0
2025-01-08 12:10:00,23.89,23.91,23.83,23.87,129623.0,23.89,23.91,23.83,23.87,129623.0
2025-01-08 12:20:00,23.87,23.89,23.8,23.81,156575.0,23.87,23.89,23.8,23.81,156575.0
2025-01-08 12:30:00,23.81,23.84,23.78,23.82,214638.0,23.81,23.84,23.78,23.82,214638.0
2025-01-08 12:40:00,23.82,23.86,23.77,23.79,340592.0,23.82,23.86,23.77,23.79,340592.0
2025-01-08 12:50:00,23.79,23.89,23.78,23.87,129833.0,23.79,23.89,23.78,23.87,129833.0
2025-01-08 13:00:00,23.88,24.08,23.87,24.05,653588.0,23.88,24.08,23.87,24.05,653588.0
2025-01-08 13:10:00,24.05,24.15,24.05,24.11,217323.0,24.05,24.15,24.05,24.11,217323.0
2025-01-08 13:20:00,24.11,24.2,24.05,24.16,516664.0,24.11,24.2,24.05,24.16,516664.0
2025-01-08 13:30:00,24.15,24.16,24.09,24.13,405893.0,24.15,24.16,24.09,24.13,405893.0
2025-01-08 13:40:00,24.13,24.14,24.08,24.12,209572.0,24.13,24.14,24.08,24.12,209572.0
2025-01-08 13:50:00,24.12,24.12,24.03,24.12,218559.0,24.12,24.12,24.03,24.12,218559.0
2025-01-08 14:00:00,24.12,24.19,24.08,24.18,207325.0,24.12,24.19,24.08,24.18,207325.0
2025-01-08 14:10:00,24.18,24.2,24.13,24.17,237994.0,24.18,24.2,24.13,24.17,237994.0
2025-01-08 14:20:00,24.17,24.25,24.15,24.25,430395.0,24.17,24.25,24.15,24.25,430395.0
2025-01-08 14:30:00,24.25,24.25,24.16,24.17,396341.0,24.25,24.25,24.16,24.17,396341.0
2025-01-08 14:40:00,24.17,24.27,24.15,24.23,288298.0,24.17,24.27,24.15,24.23,288298.0
2025-01-08 14:50:00,24.23,24.24,24.14,24.18,152003.0,24.23,24.24,24.14,24.18,152003.0
2025-01-08 15:00:00,24.18,24.19,24.14,24.19,150830.0,24.18,24.19,24.14,24.19,150830.0
2025-01-08 15:10:00,24.19,24.25,24.18,24.19,253168.0,24.19,24.25,24.18,24.19,253168.0
2025-01-08 15:20:00,24.19,24.23,24.17,24.19,258688.0,24.19,24.23,24.17,24.19,258688.0
2025-01-08 15:30:00,24.19,24.23,24.17,24.18,312413.0,24.19,24.23,24.17,24.18,312413.0
2025-01-08 15:40:00,24.17,24.21,24.15,24.16,401456.0,24.17,24.21,24.15,24.16,401456.0
2025-01-08 15:50:00,24.16,24.23,24.15,24.18,1374005.0,24.16,24.23,24.15,24.18,1374005.0
2025-01-10 09:30:00,23.55,23.76,23.34,23.71,1802487.0,23.55,23.76,23.34,23.71,1802487.0
2025-01-10 09:40:00,23.72,23.95,23.66,23.85,1023196.0,23.72,23.95,23.66,23.85,1023196.0
2025-01-10 09:50:00,23.83,24.0,23.79,23.91,582951.0,23.83,24.0,23.79,23.91,582951.0
2025-01-10 10:00:00,23.89,23.89,23.63,23.83,654571.0,23.89,23.89,23.63,23.83,654571.0
2025-01-10 10:10:00,23.83,23.95,23.74,23.92,478680.0,23.83,23.95,23.74,23.92,478680.0
2025-01-10 10:20:00,23.92,24.15,23.91,24.13,713484.0,23.92,24.15,23.91,24.13,713484.0
2025-01-10 10:30:00,24.14,24.52,24.06,24.37,1408260.0,24.14,24.52,24.06,24.37,1408260.0
2025-01-10 10:40:00,24.37,24.41,24.16,24.18,696423.0,24.37,24.41,24.16,24.18,696423.0
2025-01-10 10:50:00,24.19,24.19,23.95,23.95,347755.0,24.19,24.19,23.95,23.95,347755.0
2025-01-10 11:00:00,23.95,24.09,23.92,24.06,305187.0,23.95,24.09,23.92,24.06,305187.0
2025-01-10 11:10:00,24.06,24.11,24.01,24.03,160675.0,24.06,24.11,24.01,24.03,160675.0
2025-01-10 11:20:00,24.03,24.08,23.98,24.04,135744.0,24.03,24.08,23.98,24.04,135744.0
2025-01-10 11:30:00,24.04,24.05,23.99,24.01,186875.0,24.04,24.05,23.99,24.01,186875.0
2025-01-10 11:40:00,24.01,24.13,24.0,24.02,152394.0,24.01,24.13,24.0,24.02,152394.0
2025-01-10 11:50:00,24.02,24.07,23.97,23.98,142713.0,24.02,24.07,23.97,23.98,142713.0
2025-01-10 12:00:00,23.98,24.03,23.94,24.0,153771.0,23.98,24.03,23.94,24.0,153771.0
2025-01-10 12:10:00,23.99,24.08,23.97,24.08,202604.0,23.99,24.08,23.97,24.08,202604.0
2025-01-10 12:20:00,24.08,24.15,24.01,24.14,253508.0,24.08,24.15,24.01,24.14,253508.0
2025-01-10 12:30:00,24.14,24.22,24.11,24.19,252537.0,24.14,24.22,24.11,24.19,252537.0
2025-01-10 12:40:00,24.19,24.21,24.15,24.21,177448.0,24.19,24.21,24.15,24.21,177448.0
2025-01-10 12:50:00,24.21,24.27,24.17,24.25,225972.0,24.21,24.27,24.17,24.25,225972.0
2025-01-10 13:00:00,24.25,24.27,24.19,24.23,216345.0,24.25,24.27,24.19,24.23,216345.0
2025-01-10 13:10:00,24.23,24.27,24.19,24.23,191792.0,24.23,24.27,24.19,24.23,191792.0
2025-01-10 13:20:00,24.24,24.25,24.2,24.23,183685.0,24.24,24.25,24.2,24.23,183685.0
2025-01-10 13:30:00,24.24,24.25,24.13,24.17,170732.0,24.24,24.25,24.13,24.17,170732.0
2025-01-10 13:40:00,24.17,24.18,24.09,24.16,148021.0,24.17,24.18,24.09,24.16,148021.0
2025-01-10 13:50:00,24.16,24.21,24.14,24.19,189300.0,24.16,24.21,24.14,24.19,189300.0
2025-01-10 14:00:00,24.19,24.23,24.08,24.09,192045.0,24.19,24.23,24.08,24.09,192045.0
2025-01-10 14:10:00,24.08,24.14,24.07,24.12,136880.0,24.08,24.14,24.07,24.12,136880.0
2025-01-10 14:20:00,24.13,24.22,24.08,24.2,312103.0,24.13,24.22,24.08,24.2,312103.0
2025-01-10 14:30:00,24.19,24.24,24.16,24.23,177546.0,24.19,24.24,24.16,24.23,177546.0
2025-01-10 14:40:00,24.23,24.24,24.17,24.19,156341.0,24.23,24.24,24.17,24.19,156341.0
2025-01-10 14:50:00,24.19,24.28,24.18,24.23,235471.0,24.19,24.28,24.18,24.23,235471.0
2025-01-10 15:00:00,24.23,24.26,24.17,24.17,208909.0,24.23,24.26,24.17,24.17,208909.0
2025-01-10 15:10:00,24.18,24.19,24.08,24.11,267346.0,24.18,24.19,24.08,24.11,267346.0
2025-01-10 15:20:00,24.11,24.13,24.07,24.1,290747.0,24.11,24.13,24.07,24.1,290747.0
2025-01-10 15:30:00,24.11,24.15,24.09,24.11,317949.0,24.11,24.15,24.09,24.11,317949.0
2025-01-10 15:40:00,24.1,24.19,24.1,24.18,438951.0,24.1,24.19,24.1,24.18,438951.0
2025-01-10 15:50:00,24.18,24.32,24.16,24.27,1894491.0,24.18,24.32,24.16,24.27,1894491.0
2025-01-13 09:30:00,23.73,24.04,23.73,23.88,933180.0,23.73,24.04,23.73,23.88,933180.0
2025-01-13 09:40:00,23.88,24.15,23.86,24.1,789531.0,23.88,24.15,23.86,24.1,789531.0
2025-01-13 09:50:00,24.11,24.18,24.09,24.12,536613.0,24.11,24.18,24.09,24.12,536613.0
2025-01-13 10:00:00,24.11,24.12,23.95,23.96,386503.0,24.11,24.12,23.95,23.96,386503.0
2025-01-13 10:10:00,23.97,24.01,23.92,23.97,351766.0,23.97,24.01,23.92,23.97,351766.0
2025-01-13 10:20:00,23.98,24.01,23.79,23.81,352448.0,23.98,24.01,23.79,23.81,352448.0
2025-01-13 10:30:00,23.8,23.98,23.79,23.96,246263.0,23.8,23.98,23.79,23.96,246263.0
2025-01-13 10:40:00,23.96,24.03,23.91,23.98,369137.0,23.96,24.03,23.91,23.98,369137.0
2025-01-13 10:50:00,23.97,24.0,23.89,23.89,266879.0,23.97,24.0,23.89,23.89,266879.0
2025-01-13 11:00:00,23.9,23.94,23.82,23.89,337119.0,23.9,23.94,23.82,23.89,337119.0
2025-01-13 11:10:00,23.89,23.95,23.85,23.89,236003.0,23.89,23.95,23.85,23.89,236003.0
2025-01-13 11:20:00,23.89,23.92,23.81,23.82,176255.0,23.89,23.92,23.81,23.82,176255.0
2025-01-13 11:30:00,23.82,23.87,23.79,23.8,138901.0,23.82,23.87,23.79,23.8,138901.0
2025-01-13 11:40:00,23.8,23.86,23.72,23.73,237915.0,23.8,23.86,23.72,23.73,237915.0
2025-01-13 11:50:00,23.73,23.74,23.62,23.62,238577.0,23.73,23.74,23.62,23.62,238577.0
2025-01-13 12:00:00,23.63,23.67,23.55,23.64,357466.0,23.63,23.67,23.55,23.64,357466.0
2025-01-13 12:10:00,23.64,23.68,23.6,23.66,260573.0,23.64,23.68,23.6,23.66,260573.0
2025-01-13 12:20:00,23.65,23.72,23.61,23.71,226036.0,23.65,23.72,23.61,23.71,226036.0
2025-01-13 12:30:00,23.71,23.71,23.59,23.6,257979.0,23.71,23.71,23.59,23.6,257979.0
2025-01-13 12:40:00,23.6,23.63,23.57,23.61,146898.0,23.6,23.63,23.57,23.61,146898.0
2025-01-13 12:50:00,23.61,23.67,23.6,23.66,195262.0,23.61,23.67,23.6,23.66,195262.0
2025-01-13 13:00:00,23.67,23.67,23.59,23.66,168600.0,23.67,23.67,23.59,23.66,168600.0
2025-01-13 13:10:00,23.66,23.68,23.63,23.66,129724.0,23.66,23.68,23.63,23.66,129724.0
2025-01-13 13:20:00,23.66,23.73,23.65,23.73,179387.0,23.66,23.73,23.65,23.73,179387.0
2025-01-13 13:30:00,23.73,23.79,23.71,23.77,229623.0,23.73,23.79,23.71,23.77,229623.0
2025-01-13 13:40:00,23.76,23.81,23.72,23.79,210289.0,23.76,23.81,23.72,23.79,210289.0
2025-01-13 13:50:00,23.79,23.8,23.74,23.8,142977.0,23.79,23.8,23.74,23.8,142977.0
2025-01-13 14:00:00,23.8,23.89,23.79,23.84,225056.0,23.8,23.89,23.79,23.84,225056.0
2025-01-13 14:10:00,23.83,23.85,23.76,23.77,194302.0,23.83,23.85,23.76,23.77,194302.0
2025-01-13 14:20:00,23.77,23.83,23.76,23.82,109082.0,23.77,23.83,23.76,23.82,109082.0
2025-01-13 14:30:00,23.81,23.85,23.79,23.85,157190.0,23.81,23.85,23.79,23.85,157190.0
2025-01-13 14:40:00,23.84,23.88,23.81,23.82,130855.0,23.84,23.88,23.81,23.82,130855.0
2025-01-13 14:50:00,23.82,23.85,23.8,23.84,132110.0,23.82,23.85,23.8,23.84,132110.0
2025-01-13 15:00:00,23.83,23.83,23.78,23.8,123285.0,23.83,23.83,23.78,23.8,123285.0
2025-01-13 15:10:00,23.8,23.86,23.8,23.85,236318.0,23.8,23.86,23.8,23.85,236318.0
2025-01-13 15:20:00,23.86,23.88,23.83,23.85,248620.0,23.86,23.88,23.83,23.85,248620.0
2025-01-13 15:30:00,23.85,23.88,23.84,23.86,239994.0,23.85,23.88,23.84,23.86,239994.0
2025-01-13 15:40:00,23.85,23.9,23.82,23.86,519003.0,23.85,23.9,23.82,23.86,519003.0
2025-01-13 15:50:00,23.87,23.92,23.85,23.89,1776963.0,23.87,23.92,23.85,23.89,1776963.0
2025-01-14 09:30:00,24.08,24.13,23.83,23.93,1002726.0,24.08,24.13,23.83,23.93,1002726.0
2025-01-14 09:40:00,23.94,24.05,23.91,24.03,546065.0,23.94,24.05,23.91,24.03,546065.0
2025-01-14 09:50:00,24.03,24.03,23.87,23.89,598279.0,24.03,24.03,23.87,23.89,598279.0
2025-01-14 10:00:00,23.89,24.22,23.83,24.21,732978.0,23.89,24.22,23.83,24.21,732978.0
2025-01-14 10:10:00,24.2,24.35,24.14,24.32,449901.0,24.2,24.35,24.14,24.32,449901.0
2025-01-14 10:20:00,24.33,24.38,24.27,24.3,370042.0,24.33,24.38,24.27,24.3,370042.0
2025-01-14 10:30:00,24.32,24.33,24.22,24.25,300313.0,24.32,24.33,24.22,24.25,300313.0
2025-01-14 10:40:00,24.25,24.33,24.24,24.24,213615.0,24.25,24.33,24.24,24.24,213615.0
2025-01-14 10:50:00,24.24,24.29,24.19,24.28,156845.0,24.24,24.29,24.19,24.28,156845.0
2025-01-14 11:00:00,24.28,24.28,24.15,24.19,221611.0,24.28,24.28,24.15,24.19,221611.0
2025-01-14 11:10:00,24.18,24.2,24.11,24.14,508750.0,24.18,24.2,24.11,24.14,508750.0
2025-01-14 11:20:00,24.14,24.2,24.13,24.15,210156.0,24.14,24.2,24.13,24.15,210156.0
2025-01-14 11:30:00,24.15,24.18,24.09,24.14,144215.0,24.15,24.18,24.09,24.14,144215.0
2025-01-14 11:40:00,24.14,24.16,24.03,24.07,264414.0,24.14,24.16,24.03,24.07,264414.0
2025-01-14 11:50:00,24.07,24.11,24.04,24.05,166670.0,24.07,24.11,24.04,24.05,166670.0
2025-01-14 12:00:00,24.05,24.14,24.04,24.12,238185.0,24.05,24.14,24.04,24.12,238185.0
2025-01-14 12:10:00,24.12,24.16,24.11,24.12,160712.0,24.12,24.16,24.11,24.12,160712.0
2025-01-14 12:20:00,24.12,24.13,24.06,24.1,173956.0,24.12,24.13,24.06,24.1,173956.0
2025-01-14 12:30:00,24.11,24.2,24.09,24.19,94065.0,24.11,24.2,24.09,24.19,94065.0
2025-01-14 12:40:00,24.19,24.23,24.16,24.16,125272.0,24.19,24.23,24.16,24.16,125272.0
2025-01-14 12:50:00,24.17,24.22,24.15,24.19,144400.0,24.17,24.22,24.15,24.19,144400.0
2025-01-14 13:00:00,24.18,24.27,24.18,24.27,105569.0,24.18,24.27,24.18,24.27,105569.0
2025-01-14 13:10:00,24.26,24.3,24.23,24.28,135561.0,24.26,24.3,24.23,24.28,135561.0
2025-01-14 13:20:00,24.27,24.3,24.25,24.28,94339.0,24.27,24.3,24.25,24.28,94339.0
2025-01-14 13:30:00,24.28,24.35,24.26,24.35,187145.0,24.28,24.35,24.26,24.35,187145.0
2025-01-14 13:40:00,24.34,24.44,24.34,24.43,218214.0,24.34,24.44,24.34,24.43,218214.0
2025-01-14 13:50:00,24.43,24.48,24.42,24.48,283306.0,24.43,24.48,24.42,24.48,283306.0
2025-01-14 14:00:00,24.48,24.56,24.45,24.52,316160.0,24.48,24.56,24.45,24.52,316160.0
2025-01-14 14:10:00,24.53,24.58,24.51,24.58,250884.0,24.53,24.58,24.51,24.58,250884.0
2025-01-14 14:20:00,24.58,24.59,24.54,24.55,249570.0,24.58,24.59,24.54,24.55,249570.0
2025-01-14 14:30:00,24.55,24.58,24.52,24.58,385933.0,24.55,24.58,24.52,24.58,385933.0
2025-01-14 14:40:00,24.58,24.58,24.53,24.56,186748.0,24.58,24.58,24.53,24.56,186748.0
2025-01-14 14:50:00,24.55,24.56,24.45,24.46,181941.0,24.55,24.56,24.45,24.46,181941.0
2025-01-14 15:00:00,24.47,24.49,24.32,24.38,403800.0,24.47,24.49,24.32,24.38,403800.0
2025-01-14 15:10:00,24.38,24.49,24.37,24.46,279495.0,24.38,24.49,24.37,24.46,279495.0
2025-01-14 15:20:00,24.46,24.5,24.45,24.49,227267.0,24.46,24.5,24.45,24.49,227267.0
2025-01-14 15:30:00,24.48,24.54,24.48,24.48,391137.0,24.48,24.54,24.48,24.48,391137.0
2025-01-14 15:40:00,24.48,24.52,24.46,24.48,291579.0,24.48,24.52,24.46,24.48,291579.0
2025-01-14 15:50:00,24.47,24.55,24.46,24.52,1430299.0,24.47,24.55,24.46,24.52,1430299.0
2025-01-15 09:30:00,25.22,25.28,24.9,25.0,1401081.0,25.22,25.28,24.9,25.0,1401081.0
2025-01-15 09:40:00,25.0,25.08,24.8,24.82,691206.0,25.0,25.08,24.8,24.82,691206.0
2025-01-15 09:50:00,24.82,24.93,24.8,24.89,352831.0,24.82,24.93,24.8,24.89,352831.0
2025-01-15 10:00:00,24.89,24.9,24.71,24.77,475591.0,24.89,24.9,24.71,24.77,475591.0
2025-01-15 10:10:00,24.77,24.84,24.75,24.81,214502.0,24.77,24.84,24.75,24.81,214502.0
2025-01-15 10:20:00,24.8,24.88,24.74,24.86,432005.0,24.8,24.88,24.74,24.86,432005.0
2025-01-15 10:30:00,24.86,24.86,24.71,24.73,320074.0,24.86,24.86,24.71,24.73,320074.0
2025-01-15 10:40:00,24.73,24.8,24.66,24.75,655873.0,24.73,24.8,24.66,24.75,655873.0
2025-01-15 10:50:00,24.75,24.82,24.69,24.81,399136.0,24.75,24.82,24.69,24.81,399136.0
2025-01-15 11:00:00,24.8,24.83,24.7,24.78,631947.0,24.8,24.83,24.7,24.78,631947.0
2025-01-15 11:10:00,24.78,24.8,24.71,24.77,237414.0,24.78,24.8,24.71,24.77,237414.0
2025-01-15 11:20:00,24.77,24.8,24.74,24.77,279517.0,24.77,24.8,24.74,24.77,279517.0
2025-01-15 11:30:00,24.77,24.78,24.68,24.73,769598.0,24.77,24.78,24.68,24.73,769598.0
2025-01-15 11:40:00,24.73,24.81,24.73,24.81,196782.0,24.73,24.81,24.73,24.81,196782.0
2025-01-15 11:50:00,24.8,24.94,24.79,24.89,507254.0,24.8,24.94,24.79,24.89,507254.0
2025-01-15 12:00:00,24.89,24.95,24.88,24.92,317100.0,24.89,24.95,24.88,24.92,317100.0
2025-01-15 12:10:00,24.92,24.98,24.9,24.94,288922.0,24.92,24.98,24.9,24.94,288922.0
2025-01-15 12:20:00,24.94,24.97,24.89,24.96,240737.0,24.94,24.97,24.89,24.96,240737.0
2025-01-15 12:30:00,24.96,24.96,24.91,24.93,156240.0,24.96,24.96,24.91,24.93,156240.0
2025-01-15 12:40:00,24.93,24.93,24.85,24.88,163939.0,24.93,24.93,24.85,24.88,163939.0
2025-01-15 12:50:00,24.88,24.94,24.86,24.9,456267.0,24.88,24.94,24.86,24.9,456267.0
2025-01-15 13:00:00,24.89,24.92,24.78,24.85,518127.0,24.89,24.92,24.78,24.85,518127.0
2025-01-15 13:10:00,24.84,24.86,24.77,24.79,242693.0,24.84,24.86,24.77,24.79,242693.0
2025-01-15 13:20:00,24.78,24.83,24.71,24.8,369855.0,24.78,24.83,24.71,24.8,369855.0
2025-01-15 13:30:00,24.8,24.84,24.74,24.83,341735.0,24.8,24.84,24.74,24.83,341735.0
2025-01-15 13:40:00,24.83,24.83,24.79,24.83,168017.0,24.83,24.83,24.79,24.83,168017.0
2025-01-15 13:50:00,24.83,24.87,24.81,24.87,188711.0,24.83,24.87,24.81,24.87,188711.0
2025-01-15 14:00:00,24.87,24.87,24.83,24.86,151361.0,24.87,24.87,24.83,24.86,151361.0
2025-01-15 14:10:00,24.85,24.87,24.82,24.87,169467.0,24.85,24.87,24.82,24.87,169467.0
2025-01-15 14:20:00,24.87,24.89,24.83,24.89,157374.0,24.87,24.89,24.83,24.89,157374.0
2025-01-15 14:30:00,24.89,24.9,24.87,24.89,151639.0,24.89,24.9,24.87,24.89,151639.0
2025-01-15 14:40:00,24.89,24.91,24.87,24.89,178986.0,24.89,24.91,24.87,24.89,178986.0
2025-01-15 14:50:00,24.89,24.92,24.88,24.89,175768.0,24.89,24.92,24.88,24.89,175768.0
2025-01-15 15:00:00,24.9,24.92,24.89,24.92,333275.0,24.9,24.92,24.89,24.92,333275.0
2025-01-15 15:10:00,24.92,24.97,24.91,24.96,389354.0,24.92,24.97,24.91,24.96,389354.0
2025-01-15 15:20:00,24.97,24.97,24.92,24.95,478576.0,24.97,24.97,24.92,24.95,478576.0
2025-01-15 15:30:00,24.95,24.99,24.93,24.93,743044.0,24.95,24.99,24.93,24.93,743044.0
2025-01-15 15:40:00,24.94,24.97,24.92,24.93,797806.0,24.94,24.97,24.92,24.93,797806.0
2025-01-15 15:50:00,24.94,24.99,24.9,24.94,2125246.0,24.94,24.99,24.9,24.94,2125246.0
2025-01-16 09:30:00,24.91,25.11,24.82,24.84,680167.0,24.91,25.11,24.82,24.84,680167.0
2025-01-16 09:40:00,24.86,24.93,24.71,24.81,393679.0,24.86,24.93,24.71,24.81,393679.0
2025-01-16 09:50:00,24.8,24.88,24.68,24.7,411861.0,24.8,24.88,24.68,24.7,411861.0
2025-01-16 10:00:00,24.71,24.8,24.59,24.78,359764.0,24.71,24.8,24.59,24.78,359764.0
2025-01-16 10:10:00,24.78,24.9,24.72,24.85,256892.0,24.78,24.9,24.72,24.85,256892.0
2025-01-16 10:20:00,24.86,24.88,24.74,24.75,210068.0,24.86,24.88,24.74,24.75,210068.0
2025-01-16 10:30:00,24.75,24.88,24.74,24.87,196424.0,24.75,24.88,24.74,24.87,196424.0
2025-01-16 10:40:00,24.86,24.96,24.82,24.92,412468.0,24.86,24.96,24.82,24.92,412468.0
2025-01-16 10:50:00,24.92,24.94,24.87,24.92,137039.0,24.92,24.94,24.87,24.92,137039.0
2025-01-16 11:00:00,24.91,24.94,24.86,24.9,168682.0,24.91,24.94,24.86,24.9,168682.0
2025-01-16 11:10:00,24.89,24.9,24.74,24.84,283669.0,24.89,24.9,24.74,24.84,283669.0
2025-01-16 11:20:00,24.84,24.88,24.8,24.87,183789.0,24.84,24.88,24.8,24.87,183789.0
2025-01-16 11:30:00,24.87,24.93,24.83,24.93,165106.0,24.87,24.93,24.83,24.93,165106.0
2025-01-16 11:40:00,24.92,24.94,24.87,24.92,177389.0,24.92,24.94,24.87,24.92,177389.0
2025-01-16 11:50:00,24.92,24.92,24.85,24.87,125761.0,24.92,24.92,24.85,24.87,125761.0
2025-01-16 12:00:00,24.86,24.86,24.8,24.84,101313.0,24.86,24.86,24.8,24.84,101313.0
2025-01-16 12:10:00,24.84,24.84,24.78,24.79,144308.0,24.84,24.84,24.78,24.79,144308.0
2025-01-16 12:20:00,24.79,24.86,24.78,24.82,126804.0,24.79,24.86,24.78,24.82,126804.0
2025-01-16 12:30:00,24.81,24.82,24.73,24.77,121756.0,24.81,24.82,24.73,24.77,121756.0
2025-01-16 12:40:00,24.76,24.78,24.74,24.76,163417.0,24.76,24.78,24.74,24.76,163417.0
2025-01-16 12:50:00,24.76,24.77,24.73,24.74,92781.0,24.76,24.77,24.73,24.74,92781.0
2025-01-16 13:00:00,24.74,24.75,24.7,24.73,77377.0,24.74,24.75,24.7,24.73,77377.0
2025-01-16 13:10:00,24.72,24.74,24.69,24.71,187662.0,24.72,24.74,24.69,24.71,187662.0
2025-01-16 13:20:00,24.71,24.84,24.7,24.8,209736.0,24.71,24.84,24.7,24.8,209736.0
2025-01-16 13:30:00,24.79,24.84,24.77,24.81,217467.0,24.79,24.84,24.77,24.81,217467.0
2025-01-16 13:40:00,24.8,24.83,24.7,24.75,127555.0,24.8,24.83,24.7,24.75,127555.0
2025-01-16 13:50:00,24.75,24.78,24.71,24.77,144742.0,24.75,24.78,24.71,24.77,144742.0
2025-01-16 14:00:00,24.77,24.82,24.75,24.8,199972.0,24.77,24.82,24.75,24.8,199972.0
2025-01-16 14:10:00,24.8,24.82,24.79,24.8,127026.0,24.8,24.82,24.79,24.8,127026.0
2025-01-16 14:20:00,24.8,24.81,24.75,24.79,122838.0,24.8,24.81,24.75,24.79,122838.0
2025-01-16 14:30:00,24.79,24.79,24.76,24.77,75855.0,24.79,24.79,24.76,24.77,75855.0
2025-01-16 14:40:00,24.77,24.78,24.74,24.75,196983.0,24.77,24.78,24.74,24.75,196983.0
2025-01-16 14:50:00,24.75,24.76,24.7,24.73,117473.0,24.75,24.76,24.7,24.73,117473.0
2025-01-16 15:00:00,24.73,24.78,24.73,24.74,96311.0,24.73,24.78,24.73,24.74,96311.0
2025-01-16 15:10:00,24.75,24.76,24.72,24.76,163982.0,24.75,24.76,24.72,24.76,163982.0
2025-01-16 15:20:00,24.76,24.8,24.75,24.78,144818.0,24.76,24.8,24.75,24.78,144818.0
2025-01-16 15:30:00,24.77,24.84,24.77,24.83,224936.0,24.77,24.84,24.77,24.83,224936.0
2025-01-16 15:40:00,24.83,24.95,24.82,24.93,1600160.0,24.83,24.95,24.82,24.93,1600160.0
2025-01-16 15:50:00,24.93,25.07,24.92,25.05,2384337.0,24.93,25.07,24.92,25.05,2384337.0
2025-01-17 09:30:00,25.2,25.49,25.17,25.42,1880991.0,25.2,25.49,25.17,25.42,1880991.0
2025-01-17 09:40:00,25.44,25.64,25.37,25.64,812008.0,25.44,25.64,25.37,25.64,812008.0
2025-01-17 09:50:00,25.64,25.64,25.38,25.43,466875.0,25.64,25.64,25.38,25.43,466875.0
2025-01-17 10:00:00,25.43,25.57,25.41,25.44,419803.0,25.43,25.57,25.41,25.44,419803.0
2025-01-17 10:10:00,25.44,25.58,25.43,25.45,458630.0,25.44,25.58,25.43,25.45,458630.0
2025-01-17 10:20:00,25.45,25.51,25.41,25.51,247415.0,25.45,25.51,25.41,25.51,247415.0
2025-01-17 10:30:00,25.51,25.89,25.5,25.88,1523385.0,25.51,25.89,25.5,25.88,1523385.0
2025-01-17 10:40:00,25.87,26.02,25.86,25.91,1244010.0,25.87,26.02,25.86,25.91,1244010.0
2025-01-17 10:50:00,25.91,26.0,25.89,25.95,529533.0,25.91,26.0,25.89,25.95,529533.0
2025-01-17 11:00:00,25.95,26.0,25.94,25.97,396677.0,25.95,26.0,25.94,25.97,396677.0
2025-01-17 11:10:00,25.97,26.04,25.95,26.0,515933.0,25.97,26.04,25.95,26.0,515933.0
2025-01-17 11:20:00,26.0,26.01,25.9,25.94,428171.0,26.0,26.01,25.9,25.94,428171.0
2025-01-17 11:30:00,25.94,26.09,25.93,26.09,576035.0,25.94,26.09,25.93,26.09,576035.0
2025-01-17 11:40:00,26.08,26.11,26.03,26.07,375901.0,26.08,26.11,26.03,26.07,375901.0
2025-01-17 11:50:00,26.06,26.07,26.02,26.04,264486.0,26.06,26.07,26.02,26.04,264486.0
2025-01-17 12:00:00,26.03,26.03,25.91,25.95,249269.0,26.03,26.03,25.91,25.95,249269.0
2025-01-17 12:10:00,25.95,25.97,25.91,25.94,193333.0,25.95,25.97,25.91,25.94,193333.0
2025-01-17 12:20:00,25.95,25.95,25.88,25.91,260608.0,25.95,25.95,25.88,25.91,260608.0
2025-01-17 12:30:00,25.91,25.95,25.89,25.93,211842.0,25.91,25.95,25.89,25.93,211842.0
2025-01-17 12:40:00,25.93,25.93,25.86,25.89,202878.0,25.93,25.93,25.86,25.89,202878.0
2025-01-17 12:50:00,25.89,25.89,25.82,25.89,335517.0,25.89,25.89,25.82,25.89,335517.0
2025-01-17 13:00:00,25.89,25.92,25.84,25.92,328925.0,25.89,25.92,25.84,25.92,328925.0
2025-01-17 13:10:00,25.92,25.98,25.9,25.92,291482.0,25.92,25.98,25.9,25.92,291482.0
2025-01-17 13:20:00,25.91,25.93,25.85,25.93,164277.0,25.91,25.93,25.85,25.93,164277.0
2025-01-17 13:30:00,25.93,26.0,25.91,25.99,240014.0,25.93,26.0,25.91,25.99,240014.0
2025-01-17 13:40:00,25.99,26.0,25.93,25.94,211522.0,25.99,26.0,25.93,25.94,211522.0
2025-01-17 13:50:00,25.94,26.04,25.93,26.04,221327.0,25.94,26.04,25.93,26.04,221327.0
2025-01-17 14:00:00,26.04,26.07,26.01,26.06,347348.0,26.04,26.07,26.01,26.06,347348.0
2025-01-17 14:10:00,26.07,26.07,26.01,26.03,269216.0,26.07,26.07,26.01,26.03,269216.0
2025-01-17 14:20:00,26.02,26.06,26.01,26.03,144267.0,26.02,26.06,26.01,26.03,144267.0
2025-01-17 14:30:00,26.03,26.04,25.99,26.0,160535.0,26.03,26.04,25.99,26.0,160535.0
2025-01-17 14:40:00,26.0,26.02,25.94,25.96,185607.0,26.0,26.02,25.94,25.96,185607.0
2025-01-17 14:50:00,25.96,25.96,25.9,25.94,284347.0,25.96,25.96,25.9,25.94,284347.0
2025-01-17 15:00:00,25.95,25.95,25.79,25.83,304636.0,25.95,25.95,25.79,25.83,304636.0
2025-01-17 15:10:00,25.83,25.88,25.81,25.87,181524.0,25.83,25.88,25.81,25.87,181524.0
2025-01-17 15:20:00,25.87,25.9,25.85,25.86,185502.0,25.87,25.9,25.85,25.86,185502.0
2025-01-17 15:30:00,25.86,25.92,25.85,25.88,237563.0,25.86,25.92,25.85,25.88,237563.0
2025-01-17 15:40:00,25.87,25.89,25.8,25.84,446824.0,25.87,25.89,25.8,25.84,446824.0
2025-01-17 15:50:00,25.83,25.88,25.76,25.84,1513496.0,25.83,25.88,25.76,25.84,1513496.0
2025-01-21 09:30:00,26.44,26.74,26.34,26.69,2128946.0,26.44,26.74,26.34,26.69,2128946.0
2025-01-21 09:40:00,26.68,26.77,26.52,26.53,1237025.0,26.68,26.77,26.52,26.53,1237025.0
2025-01-21 09:50:00,26.53,26.76,26.51,26.65,762654.0,26.53,26.76,26.51,26.65,762654.0
2025-01-21 10:00:00,26.65,26.65,26.3,26.48,664867.0,26.65,26.65,26.3,26.48,664867.0
2025-01-21 10:10:00,26.47,26.5,26.39,26.48,691094.0,26.47,26.5,26.39,26.48,691094.0
2025-01-21 10:20:00,26.47,26.51,26.38,26.44,409883.0,26.47,26.51,26.38,26.44,409883.0
2025-01-21 10:30:00,26.43,26.43,26.23,26.26,554553.0,26.43,26.43,26.23,26.26,554553.0
2025-01-21 10:40:00,26.26,26.39,26.21,26.36,428041.0,26.26,26.39,26.21,26.36,428041.0
2025-01-21 10:50:00,26.36,26.48,26.33,26.47,314493.0,26.36,26.48,26.33,26.47,314493.0
2025-01-21 11:00:00,26.46,26.53,26.44,26.52,287057.0,26.46,26.53,26.44,26.52,287057.0
2025-01-21 11:10:00,26.52,26.53,26.45,26.52,196380.0,26.52,26.53,26.45,26.52,196380.0
2025-01-21 11:20:00,26.51,26.52,26.4,26.45,264424.0,26.51,26.52,26.4,26.45,264424.0
2025-01-21 11:30:00,26.45,26.46,26.39,26.41,180347.0,26.45,26.46,26.39,26.41,180347.0
2025-01-21 11:40:00,26.41,26.44,26.33,26.43,265415.0,26.41,26.44,26.33,26.43,265415.0
2025-01-21 11:50:00,26.42,26.42,26.15,26.16,3874567.0,26.42,26.42,26.15,26.16,3874567.0
2025-01-21 12:00:00,26.16,26.16,25.99,26.02,1374993.0,26.16,26.16,25.99,26.02,1374993.0
2025-01-21 12:10:00,26.02,26.03,25.93,25.96,388692.0,26.02,26.03,25.93,25.96,388692.0
2025-01-21 12:20:00,25.97,26.0,25.88,25.96,368120.0,25.97,26.0,25.88,25.96,368120.0
2025-01-21 12:30:00,25.96,25.98,25.81,25.82,326809.0,25.96,25.98,25.81,25.82,326809.0
2025-01-21 12:40:00,25.82,25.92,25.82,25.92,391757.0,25.82,25.92,25.82,25.92,391757.0
2025-01-21 12:50:00,25.92,25.96,25.8,25.87,745695.0,25.92,25.96,25.8,25.87,745695.0
2025-01-21 13:00:00,25.88,25.96,25.82,25.94,273546.0,25.88,25.96,25.82,25.94,273546.0
2025-01-21 13:10:00,25.94,25.98,25.91,25.95,243508.0,25.94,25.98,25.91,25.95,243508.0
2025-01-21 13:20:00,25.95,25.96,25.91,25.95,152265.0,25.95,25.96,25.91,25.95,152265.0
2025-01-21 13:30:00,25.95,25.99,25.9,25.98,200673.0,25.95,25.99,25.9,25.98,200673.0
2025-01-21 13:40:00,25.98,26.05,25.94,26.01,333736.0,25.98,26.05,25.94,26.01,333736.0
2025-01-21 13:50:00,26.01,26.01,25.95,25.95,339056.0,26.01,26.01,25.95,25.95,339056.0
2025-01-21 14:00:00,25.96,25.97,25.87,25.89,274313.0,25.96,25.97,25.87,25.89,274313.0
2025-01-21 14:10:00,25.89,25.9,25.73,25.76,312344.0,25.89,25.9,25.73,25.76,312344.0
2025-01-21 14:20:00,25.76,25.77,25.7,25.71,266301.0,25.76,25.77,25.7,25.71,266301.0
2025-01-21 14:30:00,25.72,25.74,25.67,25.7,213299.0,25.72,25.74,25.67,25.7,213299.0
2025-01-21 14:40:00,25.7,25.71,25.6,25.6,201319.0,25.7,25.71,25.6,25.6,201319.0
2025-01-21 14:50:00,25.6,25.63,25.56,25.57,440136.0,25.6,25.63,25.56,25.57,440136.0
2025-01-21 15:00:00,25.58,25.58,25.53,25.55,252365.0,25.58,25.58,25.53,25.55,252365.0
2025-01-21 15:10:00,25.55,25.8,25.55,25.77,419709.0,25.55,25.8,25.55,25.77,419709.0
2025-01-21 15:20:00,25.77,25.77,25.68,25.68,750443.0,25.77,25.77,25.68,25.68,750443.0
2025-01-21 15:30:00,25.69,25.71,25.63,25.68,334980.0,25.69,25.71,25.63,25.68,334980.0
2025-01-21 15:40:00,25.68,25.69,25.63,25.64,348977.0,25.68,25.69,25.63,25.64,348977.0
2025-01-21 15:50:00,25.64,25.68,25.59,25.62,1498468.0,25.64,25.68,25.59,25.62,1498468.0
2025-01-22 09:30:00,25.87,25.92,25.59,25.75,1020518.0,25.87,25.92,25.59,25.75,1020518.0
2025-01-22 09:40:00,25.74,25.79,25.5,25.54,487652.0,25.74,25.79,25.5,25.54,487652.0
2025-01-22 09:50:00,25.53,25.58,25.4,25.42,763519.0,25.53,25.58,25.4,25.42,763519.0
2025-01-22 10:00:00,25.42,25.43,25.1,25.16,718980.0,25.42,25.43,25.1,25.16,718980.0
2025-01-22 10:10:00,25.16,25.35,25.15,25.34,486178.0,25.16,25.35,25.15,25.34,486178.0
2025-01-22 10:20:00,25.33,25.37,25.23,25.26,317336.0,25.33,25.37,25.23,25.26,317336.0
2025-01-22 10:30:00,25.26,25.46,25.24,25.42,457690.0,25.26,25.46,25.24,25.42,457690.0
2025-01-22 10:40:00,25.42,25.46,25.38,25.4,373373.0,25.42,25.46,25.38,25.4,373373.0
2025-01-22 10:50:00,25.39,25.54,25.36,25.5,256024.0,25.39,25.54,25.36,25.5,256024.0
2025-01-22 11:00:00,25.5,25.51,25.32,25.47,412704.0,25.5,25.51,25.32,25.47,412704.0
2025-01-22 11:10:00,25.46,25.5,25.4,25.46,245298.0,25.46,25.5,25.4,25.46,245298.0
2025-01-22 11:20:00,25.46,25.52,25.45,25.52,262042.0,25.46,25.52,25.45,25.52,262042.0
2025-01-22 11:30:00,25.52,25.55,25.49,25.51,484212.0,25.52,25.55,25.49,25.51,484212.0
2025-01-22 11:40:00,25.51,25.52,25.47,25.48,324042.0,25.51,25.52,25.47,25.48,324042.0
2025-01-22 11:50:00,25.49,25.57,25.48,25.54,254053.0,25.49,25.57,25.48,25.54,254053.0
2025-01-22 12:00:00,25.54,25.58,25.52,25.57,401560.0,25.54,25.58,25.52,25.57,401560.0
2025-01-22 12:10:00,25.57,25.63,25.55,25.57,271832.0,25.57,25.63,25.55,25.57,271832.0
2025-01-22 12:20:00,25.56,25.57,25.47,25.48,258845.0,25.56,25.57,25.47,25.48,258845.0
2025-01-22 12:30:00,25.47,25.54,25.45,25.53,164713.0,25.47,25.54,25.45,25.53,164713.0
2025-01-22 12:40:00,25.53,25.55,25.5,25.52,159613.0,25.53,25.55,25.5,25.52,159613.0
2025-01-22 12:50:00,25.52,25.54,25.43,25.48,235398.0,25.52,25.54,25.43,25.48,235398.0
2025-01-22 13:00:00,25.49,25.52,25.45,25.49,143562.0,25.49,25.52,25.45,25.49,143562.0
2025-01-22 13:10:00,25.49,25.57,25.48,25.57,357559.0,25.49,25.57,25.48,25.57,357559.0
2025-01-22 13:20:00,25.57,25.64,25.56,25.62,297185.0,25.57,25.64,25.56,25.62,297185.0
2025-01-22 13:30:00,25.62,25.64,25.59,25.62,107910.0,25.62,25.64,25.59,25.62,107910.0
2025-01-22 13:40:00,25.61,25.62,25.55,25.57,128395.0,25.61,25.62,25.55,25.57,128395.0
2025-01-22 13:50:00,25.57,25.61,25.55,25.6,145909.0,25.57,25.61,25.55,25.6,145909.0
2025-01-22 14:00:00,25.6,25.61,25.5,25.52,177566.0,25.6,25.61,25.5,25.52,177566.0
2025-01-22 14:10:00,25.52,25.53,25.48,25.49,185168.0,25.52,25.53,25.48,25.49,185168.0
2025-01-22 14:20:00,25.5,25.51,25.44,25.45,264328.0,25.5,25.51,25.44,25.45,264328.0
2025-01-22 14:30:00,25.45,25.51,25.43,25.51,181702.0,25.45,25.51,25.43,25.51,181702.0
2025-01-22 14:40:00,25.52,25.53,25.49,25.51,140069.0,25.52,25.53,25.49,25.51,140069.0
2025-01-22 14:50:00,25.52,25.53,25.49,25.51,170038.0,25.52,25.53,25.49,25.51,170038.0
2025-01-22 15:00:00,25.52,25.53,25.48,25.5,149125.0,25.52,25.53,25.48,25.5,149125.0
2025-01-22 15:10:00,25.51,25.51,25.46,25.49,257777.0,25.51,25.51,25.46,25.49,257777.0
2025-01-22 15:20:00,25.49,25.49,25.42,25.43,165702.0,25.49,25.49,25.42,25.43,165702.0
2025-01-22 15:30:00,25.43,25.45,25.38,25.39,279183.0,25.43,25.45,25.38,25.39,279183.0
2025-01-22 15:40:00,25.39,25.39,25.34,25.37,319483.0,25.39,25.39,25.34,25.37,319483.0
2025-01-22 15:50:00,25.36,25.38,25.25,25.25,1676326.0,25.36,25.38,25.25,25.25,1676326.0
2025-01-23 09:30:00,25.25,25.26,24.95,25.03,698534.0,25.25,25.26,24.95,25.03,698534.0
2025-01-23 09:40:00,25.04,25.08,24.97,24.98,501246.0,25.04,25.08,24.97,24.98,501246.0
2025-01-23 09:50:00,24.98,25.13,24.97,25.13,280645.0,24.98,25.13,24.97,25.13,280645.0
2025-01-23 10:00:00,25.11,25.17,25.05,25.08,312426.0,25.11,25.17,25.05,25.08,312426.0
2025-01-23 10:10:00,25.08,25.1,25.03,25.07,142284.0,25.08,25.1,25.03,25.07,142284.0
2025-01-23 10:20:00,25.07,25.21,25.06,25.18,505071.0,25.07,25.21,25.06,25.18,505071.0
2025-01-23 10:30:00,25.18,25.21,25.14,25.17,171846.0,25.18,25.21,25.14,25.17,171846.0
2025-01-23 10:40:00,25.16,25.21,25.13,25.19,180426.0,25.16,25.21,25.13,25.19,180426.0
2025-01-23 10:50:00,25.19,25.31,25.17,25.29,452322.0,25.19,25.31,25.17,25.29,452322.0
2025-01-23 11:00:00,25.29,25.39,25.29,25.34,306549.0,25.29,25.39,25.29,25.34,306549.0
2025-01-23 11:10:00,25.34,25.46,25.27,25.44,360603.0,25.34,25.46,25.27,25.44,360603.0
2025-01-23 11:20:00,25.45,25.51,25.38,25.39,298544.0,25.45,25.51,25.38,25.39,298544.0
2025-01-23 11:30:00,25.39,25.52,25.37,25.47,203117.0,25.39,25.52,25.37,25.47,203117.0
2025-01-23 11:40:00,25.46,25.47,25.4,25.41,272290.0,25.46,25.47,25.4,25.41,272290.0
2025-01-23 11:50:00,25.42,25.42,25.34,25.39,198766.0,25.42,25.42,25.34,25.39,198766.0
2025-01-23 12:00:00,25.39,25.45,25.37,25.4,224431.0,25.39,25.45,25.37,25.4,224431.0
2025-01-23 12:10:00,25.41,25.45,25.38,25.44,168117.0,25.41,25.45,25.38,25.44,168117.0
2025-01-23 12:20:00,25.44,25.46,25.41,25.42,176673.0,25.44,25.46,25.41,25.42,176673.0
2025-01-23 12:30:00,25.42,25.46,25.41,25.43,125393.0,25.42,25.46,25.41,25.43,125393.0
2025-01-23 12:40:00,25.43,25.46,25.4,25.46,181595.0,25.43,25.46,25.4,25.46,181595.0
2025-01-23 12:50:00,25.45,25.46,25.39,25.42,135389.0,25.45,25.46,25.39,25.42,135389.0
2025-01-23 13:00:00,25.42,25.52,25.41,25.46,218556.0,25.42,25.52,25.41,25.46,218556.0
2025-01-23 13:10:00,25.46,25.6,25.46,25.58,249790.0,25.46,25.6,25.46,25.58,249790.0
2025-01-23 13:20:00,25.59,25.62,25.56,25.58,321633.0,25.59,25.62,25.56,25.58,321633.0
2025-01-23 13:30:00,25.58,25.6,25.55,25.57,232018.0,25.58,25.6,25.55,25.57,232018.0
2025-01-23 13:40:00,25.57,25.59,25.53,25.55,193450.0,25.57,25.59,25.53,25.55,193450.0
2025-01-23 13:50:00,25.55,25.6,25.55,25.59,163028.0,25.55,25.6,25.55,25.59,163028.0
2025-01-23 14:00:00,25.58,25.59,25.55,25.56,168658.0,25.58,25.59,25.55,25.56,168658.0
2025-01-23 14:10:00,25.56,25.59,25.52,25.58,153028.0,25.56,25.59,25.52,25.58,153028.0
2025-01-23 14:20:00,25.58,25.63,25.56,25.61,238652.0,25.58,25.63,25.56,25.61,238652.0
2025-01-23 14:30:00,25.61,25.63,25.6,25.61,132055.0,25.61,25.63,25.6,25.61,132055.0
2025-01-23 14:40:00,25.61,25.64,25.59,25.63,130252.0,25.61,25.64,25.59,25.63,130252.0
2025-01-23 14:50:00,25.63,25.63,25.59,25.59,140349.0,25.63,25.63,25.59,25.59,140349.0
2025-01-23 15:00:00,25.59,25.61,25.57,25.59,214941.0,25.59,25.61,25.57,25.59,214941.0
2025-01-23 15:10:00,25.59,25.6,25.54,25.54,221983.0,25.59,25.6,25.54,25.54,221983.0
2025-01-23 15:20:00,25.54,25.56,25.53,25.54,196456.0,25.54,25.56,25.53,25.54,196456.0
2025-01-23 15:30:00,25.54,25.54,25.49,25.5,279928.0,25.54,25.54,25.49,25.5,279928.0
2025-01-23 15:40:00,25.49,25.56,25.47,25.55,355164.0,25.49,25.56,25.47,25.55,355164.0
2025-01-23 15:50:00,25.55,25.65,25.54,25.62,1064235.0,25.55,25.65,25.54,25.62,1064235.0
2025-01-24 09:30:00,25.52,25.74,25.51,25.55,645323.0,25.52,25.74,25.51,25.55,645323.0
2025-01-24 09:40:00,25.55,25.55,25.35,25.37,490384.0,25.55,25.55,25.35,25.37,490384.0
2025-01-24 09:50:00,25.36,25.54,25.35,25.51,357279.0,25.36,25.54,25.35,25.51,357279.0
2025-01-24 10:00:00,25.52,25.56,25.37,25.39,462446.0,25.52,25.56,25.37,25.39,462446.0
2025-01-24 10:10:00,25.39,25.6,25.38,25.52,360111.0,25.39,25.6,25.38,25.52,360111.0
2025-01-24 10:20:00,25.52,25.58,25.49,25.54,236333.0,25.52,25.58,25.49,25.54,236333.0
2025-01-24 10:30:00,25.54,25.57,25.47,25.51,247257.0,25.54,25.57,25.47,25.51,247257.0
2025-01-24 10:40:00,25.51,25.56,25.44,25.51,186560.0,25.51,25.56,25.44,25.51,186560.0
2025-01-24 10:50:00,25.51,25.53,25.47,25.51,281584.0,25.51,25.53,25.47,25.51,281584.0
2025-01-24 11:00:00,25.5,25.6,25.47,25.58,226283.0,25.5,25.6,25.47,25.58,226283.0
2025-01-24 11:10:00,25.58,25.65,25.56,25.63,336193.0,25.58,25.65,25.56,25.63,336193.0
2025-01-24 11:20:00,25.62,25.62,25.54,25.62,148081.0,25.62,25.62,25.54,25.62,148081.0
2025-01-24 11:30:00,25.62,25.64,25.58,25.61,113160.0,25.62,25.64,25.58,25.61,113160.0
2025-01-24 11:40:00,25.61,25.61,25.53,25.55,141893.0,25.61,25.61,25.53,25.55,141893.0
2025-01-24 11:50:00,25.55,25.63,25.54,25.62,118472.0,25.55,25.63,25.54,25.62,118472.0
2025-01-24 12:00:00,25.62,25.72,25.6,25.67,272259.0,25.62,25.72,25.6,25.67,272259.0
2025-01-24 12:10:00,25.67,25.71,25.59,25.7,205870.0,25.67,25.71,25.59,25.7,205870.0
2025-01-24 12:20:00,25.71,25.74,25.67,25.69,165309.0,25.71,25.74,25.67,25.69,165309.0
2025-01-24 12:30:00,25.69,25.72,25.65,25.65,142952.0,25.69,25.72,25.65,25.65,142952.0
2025-01-24 12:40:00,25.66,25.67,25.63,25.64,112630.0,25.66,25.67,25.63,25.64,112630.0
2025-01-24 12:50:00,25.65,25.66,25.55,25.56,279604.0,25.65,25.66,25.55,25.56,279604.0
2025-01-24 13:00:00,25.55,25.62,25.55,25.61,160500.0,25.55,25.62,25.55,25.61,160500.0
2025-01-24 13:10:00,25.61,25.61,25.57,25.6,161648.0,25.61,25.61,25.57,25.6,161648.0
2025-01-24 13:20:00,25.6,25.62,25.55,25.59,166114.0,25.6,25.62,25.55,25.59,166114.0
2025-01-24 13:30:00,25.59,25.64,25.58,25.63,162520.0,25.59,25.64,25.58,25.63,162520.0
2025-01-24 13:40:00,25.63,25.63,25.57,25.58,175862.0,25.63,25.63,25.57,25.58,175862.0
2025-01-24 13:50:00,25.58,25.58,25.44,25.49,184318.0,25.58,25.58,25.44,25.49,184318.0
2025-01-24 14:00:00,25.49,25.53,25.43,25.46,223299.0,25.49,25.53,25.43,25.46,223299.0
2025-01-24 14:10:00,25.46,25.53,25.45,25.5,248972.0,25.46,25.53,25.45,25.5,248972.0
2025-01-24 14:20:00,25.5,25.54,25.48,25.49,192062.0,25.5,25.54,25.48,25.49,192062.0
2025-01-24 14:30:00,25.5,25.51,25.47,25.5,171919.0,25.5,25.51,25.47,25.5,171919.0
2025-01-24 14:40:00,25.5,25.51,25.49,25.51,130930.0,25.5,25.51,25.49,25.51,130930.0
2025-01-24 14:50:00,25.51,25.58,25.5,25.55,245263.0,25.51,25.58,25.5,25.55,245263.0
2025-01-24 15:00:00,25.54,25.6,25.54,25.57,182447.0,25.54,25.6,25.54,25.57,182447.0
2025-01-24 15:10:00,25.57,25.6,25.55,25.57,228083.0,25.57,25.6,25.55,25.57,228083.0
2025-01-24 15:20:00,25.56,25.56,25.5,25.51,138075.0,25.56,25.56,25.5,25.51,138075.0
2025-01-24 15:30:00,25.51,25.55,25.51,25.53,175437.0,25.51,25.55,25.51,25.53,175437.0
2025-01-24 15:40:00,25.53,25.55,25.46,25.48,390993.0,25.53,25.55,25.46,25.48,390993.0
2025-01-24 15:50:00,25.48,25.51,25.41,25.43,1117675.0,25.48,25.51,25.41,25.43,1117675.0
2025-01-27 09:30:00,25.01,25.31,24.88,25.3,964823.0,25.01,25.31,24.88,25.3,964823.0
2025-01-27 09:40:00,25.29,25.41,25.2,25.36,334621.0,25.29,25.41,25.2,25.36,334621.0
2025-01-27 09:50:00,25.35,25.67,25.34,25.67,507915.0,25.35,25.67,25.34,25.67,507915.0
2025-01-27 10:00:00,25.67,25.73,25.52,25.58,503428.0,25.67,25.73,25.52,25.58,503428.0
2025-01-27 10:10:00,25.57,25.59,25.39,25.39,568262.0,25.57,25.59,25.39,25.39,568262.0
2025-01-27 10:20:00,25.39,25.62,25.39,25.55,311871.0,25.39,25.62,25.39,25.55,311871.0
2025-01-27 10:30:00,25.54,25.56,25.43,25.5,300239.0,25.54,25.56,25.43,25.5,300239.0
2025-01-27 10:40:00,25.5,25.52,25.41,25.42,211929.0,25.5,25.52,25.41,25.42,211929.0
2025-01-27 10:50:00,25.42,25.49,25.36,25.44,223738.0,25.42,25.49,25.36,25.44,223738.0
2025-01-27 11:00:00,25.44,25.51,25.32,25.4,273170.0,25.44,25.51,25.32,25.4,273170.0
2025-01-27 11:10:00,25.4,25.57,25.4,25.55,365880.0,25.4,25.57,25.4,25.55,365880.0
2025-01-27 11:20:00,25.55,25.6,25.47,25.48,361945.0,25.55,25.6,25.47,25.48,361945.0
2025-01-27 11:30:00,25.48,25.56,25.45,25.53,226263.0,25.48,25.56,25.45,25.53,226263.0
2025-01-27 11:40:00,25.52,25.72,25.52,25.71,348012.0,25.52,25.72,25.52,25.71,348012.0
2025-01-27 11:50:00,25.71,25.79,25.65,25.79,327963.0,25.71,25.79,25.65,25.79,327963.0
2025-01-27 12:00:00,25.79,25.87,25.74,25.77,482706.0,25.79,25.87,25.74,25.77,482706.0
2025-01-27 12:10:00,25.77,25.78,25.6,25.64,371791.0,25.77,25.78,25.6,25.64,371791.0
2025-01-27 12:20:00,25.64,25.7,25.62,25.68,275046.0,25.64,25.7,25.62,25.68,275046.0
2025-01-27 12:30:00,25.68,25.68,25.55,25.55,201635.0,25.68,25.68,25.55,25.55,201635.0
2025-01-27 12:40:00,25.55,25.58,25.49,25.52,236430.0,25.55,25.58,25.49,25.52,236430.0
2025-01-27 12:50:00,25.51,25.52,25.41,25.42,290956.0,25.51,25.52,25.41,25.42,290956.0
2025-01-27 13:00:00,25.42,25.44,25.37,25.38,335946.0,25.42,25.44,25.37,25.38,335946.0
2025-01-27 13:10:00,25.39,25.49,25.37,25.49,327022.0,25.39,25.49,25.37,25.49,327022.0
2025-01-27 13:20:00,25.49,25.5,25.31,25.32,276065.0,25.49,25.5,25.31,25.32,276065.0
2025-01-27 13:30:00,25.32,25.38,25.3,25.32,226078.0,25.32,25.38,25.3,25.32,226078.0
2025-01-27 13:40:00,25.32,25.42,25.31,25.38,172215.0,25.32,25.42,25.31,25.38,172215.0
2025-01-27 13:50:00,25.38,25.42,25.35,25.39,177232.0,25.38,25.42,25.35,25.39,177232.0
2025-01-27 14:00:00,25.39,25.41,25.37,25.38,152481.0,25.39,25.41,25.37,25.38,152481.0
2025-01-27 14:10:00,25.39,25.42,25.36,25.39,168171.0,25.39,25.42,25.36,25.39,168171.0
2025-01-27 14:20:00,25.4,25.52,25.39,25.52,212579.0,25.4,25.52,25.39,25.52,212579.0
2025-01-27 14:30:00,25.51,25.57,25.46,25.48,264948.0,25.51,25.57,25.46,25.48,264948.0
2025-01-27 14:40:00,25.48,25.49,25.4,25.41,153107.0,25.48,25.49,25.4,25.41,153107.0
2025-01-27 14:50:00,25.41,25.41,25.33,25.35,228654.0,25.41,25.41,25.33,25.35,228654.0
2025-01-27 15:00:00,25.35,25.37,25.32,25.36,256491.0,25.35,25.37,25.32,25.36,256491.0
2025-01-27 15:10:00,25.36,25.48,25.33,25.46,288690.0,25.36,25.48,25.33,25.46,288690.0
2025-01-27 15:20:00,25.46,25.47,25.4,25.41,259848.0,25.46,25.47,25.4,25.41,259848.0
2025-01-27 15:30:00,25.42,25.49,25.41,25.49,423266.0,25.42,25.49,25.41,25.49,423266.0
2025-01-27 15:40:00,25.49,25.56,25.48,25.53,688935.0,25.49,25.56,25.48,25.53,688935.0
2025-01-27 15:50:00,25.53,25.69,25.52,25.68,1526152.0,25.53,25.69,25.52,25.68,1526152.0
2025-01-28 09:30:00,25.79,26.55,25.76,26.29,2269610.0,25.79,26.55,25.76,26.29,2269610.0
2025-01-28 09:40:00,26.3,26.58,26.29,26.44,853596.0,26.3,26.58,26.29,26.44,853596.0
2025-01-28 09:50:00,26.45,26.74,26.4,26.69,1008247.0,26.45,26.74,26.4,26.69,1008247.0
2025-01-28 10:00:00,26.7,27.15,26.7,27.14,2119283.0,26.7,27.15,26.7,27.14,2119283.0
2025-01-28 10:10:00,27.14,27.18,26.99,27.13,1589808.0,27.14,27.18,26.99,27.13,1589808.0
2025-01-28 10:20:00,27.12,27.36,27.05,27.27,1811774.0,27.12,27.36,27.05,27.27,1811774.0
2025-01-28 10:30:00,27.27,27.39,27.23,27.38,873758.0,27.27,27.39,27.23,27.38,873758.0
2025-01-28 10:40:00,27.37,27.47,27.35,27.42,863341.0,27.37,27.47,27.35,27.42,863341.0
2025-01-28 10:50:00,27.42,27.58,27.35,27.58,1067328.0,27.42,27.58,27.35,27.58,1067328.0
2025-01-28 11:00:00,27.58,27.64,27.39,27.52,934557.0,27.58,27.64,27.39,27.52,934557.0
2025-01-28 11:10:00,27.53,27.7,27.5,27.69,925469.0,27.53,27.7,27.5,27.69,925469.0
2025-01-28 11:20:00,27.69,27.72,27.53,27.64,857480.0,27.69,27.72,27.53,27.64,857480.0
2025-01-28 11:30:00,27.64,27.67,27.46,27.61,579707.0,27.64,27.67,27.46,27.61,579707.0
2025-01-28 11:40:00,27.6,27.72,27.53,27.55,452797.0,27.6,27.72,27.53,27.55,452797.0
2025-01-28 11:50:00,27.55,27.6,27.34,27.59,593385.0,27.55,27.6,27.34,27.59,593385.0
2025-01-28 12:00:00,27.58,27.65,27.52,27.61,452940.0,27.58,27.65,27.52,27.61,452940.0
2025-01-28 12:10:00,27.6,27.67,27.57,27.6,324746.0,27.6,27.67,27.57,27.6,324746.0
2025-01-28 12:20:00,27.61,27.64,27.53,27.56,415579.0,27.61,27.64,27.53,27.56,415579.0
2025-01-28 12:30:00,27.56,27.59,27.46,27.5,329441.0,27.56,27.59,27.46,27.5,329441.0
2025-01-28 12:40:00,27.5,27.5,27.3,27.36,399750.0,27.5,27.5,27.3,27.36,399750.0
2025-01-28 12:50:00,27.36,27.5,27.35,27.45,322548.0,27.36,27.5,27.35,27.45,322548.0
2025-01-28 13:00:00,27.45,27.5,27.43,27.46,315984.0,27.45,27.5,27.43,27.46,315984.0
2025-01-28 13:10:00,27.46,27.67,27.44,27.64,519122.0,27.46,27.67,27.44,27.64,519122.0
2025-01-28 13:20:00,27.65,27.72,27.59,27.71,518546.0,27.65,27.72,27.59,27.71,518546.0
2025-01-28 13:30:00,27.71,27.77,27.61,27.7,498104.0,27.71,27.77,27.61,27.7,498104.0
2025-01-28 13:40:00,27.69,27.73,27.6,27.61,799490.0,27.69,27.73,27.6,27.61,799490.0
2025-01-28 13:50:00,27.61,27.71,27.6,27.62,315763.0,27.61,27.71,27.6,27.62,315763.0
2025-01-28 14:00:00,27.63,27.72,27.6,27.71,582777.0,27.63,27.72,27.6,27.71,582777.0
2025-01-28 14:10:00,27.71,27.74,27.67,27.7,291682.0,27.71,27.74,27.67,27.7,291682.0
2025-01-28 14:20:00,27.7,27.72,27.64,27.68,250855.0,27.7,27.72,27.64,27.68,250855.0
2025-01-28 14:30:00,27.68,27.69,27.57,27.63,270957.0,27.68,27.69,27.57,27.63,270957.0
2025-01-28 14:40:00,27.63,27.72,27.62,27.71,296546.0,27.63,27.72,27.62,27.71,296546.0
2025-01-28 14:50:00,27.71,27.8,27.69,27.79,369058.0,27.71,27.8,27.69,27.79,369058.0
2025-01-28 15:00:00,27.79,27.82,27.74,27.78,434958.0,27.79,27.82,27.74,27.78,434958.0
2025-01-28 15:10:00,27.78,27.81,27.75,27.8,326736.0,27.78,27.81,27.75,27.8,326736.0
2025-01-28 15:20:00,27.8,27.81,27.71,27.75,399096.0,27.8,27.81,27.71,27.75,399096.0
2025-01-28 15:30:00,27.75,27.81,27.73,27.79,436657.0,27.75,27.81,27.73,27.79,436657.0
2025-01-28 15:40:00,27.79,27.8,27.67,27.77,620530.0,27.79,27.8,27.67,27.77,620530.0
2025-01-28 15:50:00,27.77,27.81,27.73,27.77,2030834.0,27.77,27.81,27.73,27.77,2030834.0
2025-01-29 09:30:00,27.77,27.97,27.62,27.76,1109525.0,27.77,27.97,27.62,27.76,1109525.0
2025-01-29 09:40:00,27.76,27.93,27.71,27.86,390693.0,27.76,27.93,27.71,27.86,390693.0
2025-01-29 09:50:00,27.87,28.11,27.8,28.11,964834.0,27.87,28.11,27.8,28.11,964834.0
2025-01-29 10:00:00,28.11,28.12,27.97,28.0,526379.0,28.11,28.12,27.97,28.0,526379.0
2025-01-29 10:10:00,28.0,28.02,27.88,27.95,441585.0,28.0,28.02,27.88,27.95,441585.0
2025-01-29 10:20:00,27.94,27.94,27.77,27.84,395103.0,27.94,27.94,27.77,27.84,395103.0
2025-01-29 10:30:00,27.84,27.87,27.79,27.87,283494.0,27.84,27.87,27.79,27.87,283494.0
2025-01-29 10:40:00,27.87,27.99,27.8,27.87,338654.0,27.87,27.99,27.8,27.87,338654.0
2025-01-29 10:50:00,27.88,27.94,27.83,27.87,182782.0,27.88,27.94,27.83,27.87,182782.0
2025-01-29 11:00:00,27.87,27.87,27.77,27.81,304245.0,27.87,27.87,27.77,27.81,304245.0
2025-01-29 11:10:00,27.81,27.81,27.61,27.64,324772.0,27.81,27.81,27.61,27.64,324772.0
2025-01-29 11:20:00,27.64,27.66,27.55,27.59,291060.0,27.64,27.66,27.55,27.59,291060.0
2025-01-29 11:30:00,27.59,27.61,27.47,27.49,370461.0,27.59,27.61,27.47,27.49,370461.0
2025-01-29 11:40:00,27.49,27.57,27.47,27.52,269771.0,27.49,27.57,27.47,27.52,269771.0
2025-01-29 11:50:00,27.52,27.59,27.37,27.45,397816.0,27.52,27.59,27.37,27.45,397816.0
2025-01-29 12:00:00,27.44,27.53,27.43,27.49,223304.0,27.44,27.53,27.43,27.49,223304.0
2025-01-29 12:10:00,27.49,27.6,27.46,27.58,729529.0,27.49,27.6,27.46,27.58,729529.0
2025-01-29 12:20:00,27.58,27.76,27.58,27.76,565148.0,27.58,27.76,27.58,27.76,565148.0
2025-01-29 12:30:00,27.76,27.81,27.71,27.73,1168347.0,27.76,27.81,27.71,27.73,1168347.0
2025-01-29 12:40:00,27.74,27.91,27.73,27.88,6113273.0,27.74,27.91,27.73,27.88,6113273.0
2025-01-29 12:50:00,27.88,27.93,27.87,27.91,336272.0,27.88,27.93,27.87,27.91,336272.0
2025-01-29 13:00:00,27.91,27.92,27.73,27.79,1183523.0,27.91,27.92,27.73,27.79,1183523.0
2025-01-29 13:10:00,27.79,27.85,27.74,27.82,122244.0,27.79,27.85,27.74,27.82,122244.0
2025-01-29 13:20:00,27.82,27.95,27.81,27.95,163005.0,27.82,27.95,27.81,27.95,163005.0
2025-01-29 13:30:00,27.95,27.99,27.87,27.88,302116.0,27.95,27.99,27.87,27.88,302116.0
2025-01-29 13:40:00,27.88,27.91,27.81,27.84,149903.0,27.88,27.91,27.81,27.84,149903.0
2025-01-29 13:50:00,27.84,27.85,27.78,27.79,150076.0,27.84,27.85,27.78,27.79,150076.0
2025-01-29 14:00:00,27.78,27.81,27.61,27.8,500334.0,27.78,27.81,27.61,27.8,500334.0
2025-01-29 14:10:00,27.79,27.82,27.74,27.82,2026839.0,27.79,27.82,27.74,27.82,2026839.0
2025-01-29 14:20:00,27.82,27.84,27.75,27.8,228890.0,27.82,27.84,27.75,27.8,228890.0
2025-01-29 14:30:00,27.8,27.96,27.77,27.95,311522.0,27.8,27.96,27.77,27.95,311522.0
2025-01-29 14:40:00,27.95,28.09,27.94,28.04,607324.0,27.95,28.09,27.94,28.04,607324.0
2025-01-29 14:50:00,28.04,28.06,27.93,27.96,478604.0,28.04,28.06,27.93,27.96,478604.0
2025-01-29 15:00:00,27.96,28.03,27.93,27.98,587690.0,27.96,28.03,27.93,27.98,587690.0
2025-01-29 15:10:00,27.99,28.01,27.89,27.98,293412.0,27.99,28.01,27.89,27.98,293412.0
2025-01-29 15:20:00,27.98,28.08,27.97,28.03,302490.0,27.98,28.08,27.97,28.03,302490.0
2025-01-29 15:30:00,28.03,28.06,27.87,27.88,1234434.0,28.03,28.06,27.87,27.88,1234434.0
2025-01-29 15:40:00,27.89,28.05,27.88,28.03,578566.0,27.89,28.05,27.88,28.03,578566.0
2025-01-29 15:50:00,28.04,28.07,27.91,27.91,1640025.0,28.04,28.07,27.91,27.91,1640025.0
2025-01-30 09:30:00,28.16,28.28,28.01,28.23,1320055.0,28.16,28.28,28.01,28.23,1320055.0
2025-01-30 09:40:00,28.23,28.27,28.11,28.21,708575.0,28.23,28.27,28.11,28.21,708575.0
2025-01-30 09:50:00,28.21,28.32,28.1,28.27,490539.0,28.21,28.32,28.1,28.27,490539.0
2025-01-30 10:00:00,28.27,28.29,28.04,28.1,621474.0,28.27,28.29,28.04,28.1,621474.0
2025-01-30 10:10:00,28.11,28.16,28.02,28.1,379579.0,28.11,28.16,28.02,28.1,379579.0
2025-01-30 10:20:00,28.09,28.26,28.08,28.21,408419.0,28.09,28.26,28.08,28.21,408419.0
2025-01-30 10:30:00,28.21,28.37,28.18,28.36,389890.0,28.21,28.37,28.18,28.36,389890.0
2025-01-30 10:40:00,28.36,28.37,28.22,28.29,418158.0,28.36,28.37,28.22,28.29,418158.0
2025-01-30 10:50:00,28.3,28.35,28.21,28.25,384215.0,28.3,28.35,28.21,28.25,384215.0
2025-01-30 11:00:00,28.25,28.3,28.22,28.29,238977.0,28.25,28.3,28.22,28.29,238977.0
2025-01-30 11:10:00,28.28,28.36,28.23,28.32,346396.0,28.28,28.36,28.23,28.32,346396.0
2025-01-30 11:20:00,28.32,28.43,28.31,28.4,639968.0,28.32,28.43,28.31,28.4,639968.0
2025-01-30 11:30:00,28.4,28.42,28.33,28.39,180240.0,28.4,28.42,28.33,28.39,180240.0
2025-01-30 11:40:00,28.39,28.44,28.38,28.42,298992.0,28.39,28.44,28.38,28.42,298992.0
2025-01-30 11:50:00,28.42,28.44,28.37,28.41,333789.0,28.42,28.44,28.37,28.41,333789.0
2025-01-30 12:00:00,28.4,28.42,28.32,28.37,204268.0,28.4,28.42,28.32,28.37,204268.0
2025-01-30 12:10:00,28.37,28.37,28.27,28.3,194616.0,28.37,28.37,28.27,28.3,194616.0
2025-01-30 12:20:00,28.3,28.34,28.28,28.3,272955.0,28.3,28.34,28.28,28.3,272955.0
2025-01-30 12:30:00,28.3,28.42,28.29,28.4,251401.0,28.3,28.42,28.29,28.4,251401.0
2025-01-30 12:40:00,28.39,28.41,28.33,28.36,281921.0,28.39,28.41,28.33,28.36,281921.0
2025-01-30 12:50:00,28.36,28.37,28.28,28.29,256703.0,28.36,28.37,28.28,28.29,256703.0
2025-01-30 13:00:00,28.29,28.29,28.2,28.24,486377.0,28.29,28.29,28.2,28.24,486377.0
2025-01-30 13:10:00,28.24,28.27,28.21,28.27,224379.0,28.24,28.27,28.21,28.27,224379.0
2025-01-30 13:20:00,28.27,28.32,28.24,28.27,159810.0,28.27,28.32,28.24,28.27,159810.0
2025-01-30 13:30:00,28.27,28.32,28.26,28.28,102761.0,28.27,28.32,28.26,28.28,102761.0
2025-01-30 13:40:00,28.27,28.28,28.14,28.23,320255.0,28.27,28.28,28.14,28.23,320255.0
2025-01-30 13:50:00,28.24,28.28,28.21,28.28,110809.0,28.24,28.28,28.21,28.28,110809.0
2025-01-30 14:00:00,28.28,28.34,28.27,28.33,163565.0,28.28,28.34,28.27,28.33,163565.0
2025-01-30 14:10:00,28.34,28.38,28.3,28.33,243513.0,28.34,28.38,28.3,28.33,243513.0
2025-01-30 14:20:00,28.33,28.37,28.28,28.29,164858.0,28.33,28.37,28.28,28.29,164858.0
2025-01-30 14:30:00,28.29,28.35,28.28,28.35,210853.0,28.29,28.35,28.28,28.35,210853.0
2025-01-30 14:40:00,28.35,28.35,28.3,28.34,230599.0,28.35,28.35,28.3,28.34,230599.0
2025-01-30 14:50:00,28.34,28.4,28.33,28.36,190854.0,28.34,28.4,28.33,28.36,190854.0
2025-01-30 15:00:00,28.36,28.39,28.34,28.35,217848.0,28.36,28.39,28.34,28.35,217848.0
2025-01-30 15:10:00,28.35,28.47,28.35,28.46,289016.0,28.35,28.47,28.35,28.46,289016.0
2025-01-30 15:20:00,28.46,28.49,28.44,28.46,237319.0,28.46,28.49,28.44,28.46,237319.0
2025-01-30 15:30:00,28.46,28.5,28.32,28.33,1074846.0,28.46,28.5,28.32,28.33,1074846.0
2025-01-30 15:40:00,28.33,28.41,28.2,28.4,1817117.0,28.33,28.41,28.2,28.4,1817117.0
2025-01-30 15:50:00,28.4,28.5,28.37,28.49,1363851.0,28.4,28.5,28.37,28.49,1363851.0
2025-01-31 09:30:00,28.53,28.72,28.52,28.69,903735.0,28.53,28.72,28.52,28.69,903735.0
2025-01-31 09:40:00,28.68,28.71,28.54,28.55,444472.0,28.68,28.71,28.54,28.55,444472.0
2025-01-31 09:50:00,28.54,28.59,28.37,28.53,354804.0,28.54,28.59,28.37,28.53,354804.0
2025-01-31 10:00:00,28.52,28.54,28.18,28.21,652316.0,28.52,28.54,28.18,28.21,652316.0
2025-01-31 10:10:00,28.22,28.26,28.15,28.25,421597.0,28.22,28.26,28.15,28.25,421597.0
2025-01-31 10:20:00,28.25,28.36,28.21,28.3,307330.0,28.25,28.36,28.21,28.3,307330.0
2025-01-31 10:30:00,28.3,28.31,28.2,28.23,187787.0,28.3,28.31,28.2,28.23,187787.0
2025-01-31 10:40:00,28.22,28.28,28.21,28.28,274911.0,28.22,28.28,28.21,28.28,274911.0
2025-01-31 10:50:00,28.28,28.28,28.23,28.28,228888.0,28.28,28.28,28.23,28.28,228888.0
2025-01-31 11:00:00,28.28,28.31,28.26,28.3,157499.0,28.28,28.31,28.26,28.3,157499.0
2025-01-31 11:10:00,28.3,28.31,28.24,28.26,151437.0,28.3,28.31,28.24,28.26,151437.0
2025-01-31 11:20:00,28.26,28.26,28.12,28.15,243817.0,28.26,28.26,28.12,28.15,243817.0
2025-01-31 11:30:00,28.15,28.21,28.14,28.18,130119.0,28.15,28.21,28.14,28.18,130119.0
2025-01-31 11:40:00,28.17,28.18,28.0,28.03,256854.0,28.17,28.18,28.0,28.03,256854.0
2025-01-31 11:50:00,28.03,28.05,27.93,27.98,406546.0,28.03,28.05,27.93,27.98,406546.0
2025-01-31 12:00:00,27.99,28.08,27.96,28.05,154424.0,27.99,28.08,27.96,28.05,154424.0
2025-01-31 12:10:00,28.05,28.1,27.97,28.03,248220.0,28.05,28.1,27.97,28.03,248220.0
2025-01-31 12:20:00,28.03,28.06,28.0,28.05,174231.0,28.03,28.06,28.0,28.05,174231.0
2025-01-31 12:30:00,28.05,28.12,28.04,28.05,400889.0,28.05,28.12,28.04,28.05,400889.0
2025-01-31 12:40:00,28.05,28.09,28.05,28.07,120123.0,28.05,28.09,28.05,28.07,120123.0
2025-01-31 12:50:00,28.06,28.09,28.01,28.03,109792.0,28.06,28.09,28.01,28.03,109792.0
2025-01-31 13:00:00,28.02,28.08,28.02,28.03,156796.0,28.02,28.08,28.02,28.03,156796.0
2025-01-31 13:10:00,28.04,28.05,27.96,27.98,168878.0,28.04,28.05,27.96,27.98,168878.0
2025-01-31 13:20:00,27.98,28.0,27.86,27.88,407629.0,27.98,28.0,27.86,27.88,407629.0
2025-01-31 13:30:00,27.88,27.89,27.75,27.85,304370.0,27.88,27.89,27.75,27.85,304370.0
2025-01-31 13:40:00,27.86,27.93,27.81,27.85,197714.0,27.86,27.93,27.81,27.85,197714.0
2025-01-31 13:50:00,27.85,27.88,27.77,27.8,153944.0,27.85,27.88,27.77,27.8,153944.0
2025-01-31 14:00:00,27.79,27.83,27.67,27.69,249312.0,27.79,27.83,27.67,27.69,249312.0
2025-01-31 14:10:00,27.69,27.78,27.68,27.76,345465.0,27.69,27.78,27.68,27.76,345465.0
2025-01-31 14:20:00,27.77,27.84,27.73,27.84,276387.0,27.77,27.84,27.73,27.84,276387.0
2025-01-31 14:30:00,27.84,27.89,27.82,27.86,248943.0,27.84,27.89,27.82,27.86,248943.0
2025-01-31 14:40:00,27.86,27.88,27.74,27.82,204859.0,27.86,27.88,27.74,27.82,204859.0
2025-01-31 14:50:00,27.81,27.96,27.81,27.96,274767.0,27.81,27.96,27.81,27.96,274767.0
2025-01-31 15:00:00,27.96,27.96,27.72,27.75,279899.0,27.96,27.96,27.72,27.75,279899.0
2025-01-31 15:10:00,27.75,27.79,27.71,27.78,336358.0,27.75,27.79,27.71,27.78,336358.0
2025-01-31 15:20:00,27.78,27.78,27.64,27.66,289646.0,27.78,27.78,27.64,27.66,289646.0
2025-01-31 15:30:00,27.66,27.77,27.64,27.67,277651.0,27.66,27.77,27.64,27.67,277651.0
2025-01-31 15:40:00,27.68,27.77,27.67,27.74,394292.0,27.68,27.77,27.67,27.74,394292.0
2025-01-31 15:50:00,27.74,27.78,27.6,27.68,1511734.0,27.74,27.78,27.6,27.68,1511734.0
2025-02-03 09:30:00,26.52,26.78,26.27,26.75,1902497.0,26.52,26.78,26.27,26.75,1902497.0
2025-02-03 09:40:00,26.74,26.85,26.59,26.81,622469.0,26.74,26.85,26.59,26.81,622469.0
2025-02-03 09:50:00,26.82,27.1,26.8,27.02,471655.0,26.82,27.1,26.8,27.02,471655.0
2025-02-03 10:00:00,27.02,27.02,26.87,26.94,462163.0,27.02,27.02,26.87,26.94,462163.0
2025-02-03 10:10:00,26.93,27.09,26.86,27.05,731189.0,26.93,27.09,26.86,27.05,731189.0
2025-02-03 10:20:00,27.05,27.46,27.01,27.42,598891.0,27.05,27.46,27.01,27.42,598891.0
2025-02-03 10:30:00,27.43,27.44,27.29,27.38,316946.0,27.43,27.44,27.29,27.38,316946.0
2025-02-03 10:40:00,27.37,27.53,27.23,27.27,332532.0,27.37,27.53,27.23,27.27,332532.0
2025-02-03 10:50:00,27.27,27.33,27.24,27.3,246520.0,27.27,27.33,27.24,27.3,246520.0
2025-02-03 11:00:00,27.29,27.32,27.08,27.17,254106.0,27.29,27.32,27.08,27.17,254106.0
2025-02-03 11:10:00,27.18,27.28,27.15,27.27,193228.0,27.18,27.28,27.15,27.27,193228.0
2025-02-03 11:20:00,27.27,27.28,27.09,27.12,244397.0,27.27,27.28,27.09,27.12,244397.0
2025-02-03 11:30:00,27.12,27.21,27.08,27.2,161648.0,27.12,27.21,27.08,27.2,161648.0
2025-02-03 11:40:00,27.2,27.22,27.09,27.16,157468.0,27.2,27.22,27.09,27.16,157468.0
2025-02-03 11:50:00,27.17,27.22,27.06,27.1,130334.0,27.17,27.22,27.06,27.1,130334.0
2025-02-03 12:00:00,27.11,27.18,27.1,27.15,120260.0,27.11,27.18,27.1,27.15,120260.0
2025-02-03 12:10:00,27.15,27.16,27.07,27.12,123273.0,27.15,27.16,27.07,27.12,123273.0
2025-02-03 12:20:00,27.13,27.2,27.12,27.12,148210.0,27.13,27.2,27.12,27.12,148210.0
2025-02-03 12:30:00,27.13,27.16,27.08,27.14,134518.0,27.13,27.16,27.08,27.14,134518.0
2025-02-03 12:40:00,27.14,27.18,27.1,27.13,167345.0,27.14,27.18,27.1,27.13,167345.0
2025-02-03 12:50:00,27.14,27.19,27.02,27.08,304258.0,27.14,27.19,27.02,27.08,304258.0
2025-02-03 13:00:00,27.07,27.12,26.98,27.0,190329.0,27.07,27.12,26.98,27.0,190329.0
2025-02-03 13:10:00,26.98,27.06,26.95,26.98,196779.0,26.98,27.06,26.95,26.98,196779.0
2025-02-03 13:20:00,26.97,27.0,26.94,26.96,217714.0,26.97,27.0,26.94,26.96,217714.0
2025-02-03 13:30:00,26.98,26.99,26.94,26.95,118722.0,26.98,26.99,26.94,26.95,118722.0
2025-02-03 13:40:00,26.95,26.97,26.9,26.95,147823.0,26.95,26.97,26.9,26.95,147823.0
2025-02-03 13:50:00,26.95,27.03,26.95,26.96,116052.0,26.95,27.03,26.95,26.96,116052.0
2025-02-03 14:00:00,26.97,27.02,26.96,27.02,127116.0,26.97,27.02,26.96,27.02,127116.0
2025-02-03 14:10:00,27.02,27.05,26.96,27.04,159993.0,27.02,27.05,26.96,27.04,159993.0
2025-02-03 14:20:00,27.04,27.06,26.97,27.0,191482.0,27.04,27.06,26.97,27.0,191482.0
2025-02-03 14:30:00,26.99,27.04,26.99,27.01,182890.0,26.99,27.04,26.99,27.01,182890.0
2025-02-03 14:40:00,27.01,27.08,26.99,27.05,126180.0,27.01,27.08,26.99,27.05,126180.0
2025-02-03 14:50:00,27.05,27.08,27.01,27.08,207271.0,27.05,27.08,27.01,27.08,207271.0
2025-02-03 15:00:00,27.07,27.07,27.0,27.01,269661.0,27.07,27.07,27.0,27.01,269661.0
2025-02-03 15:10:00,27.01,27.08,27.0,27.07,144657.0,27.01,27.08,27.0,27.07,144657.0
2025-02-03 15:20:00,27.06,27.08,26.94,26.96,293656.0,27.06,27.08,26.94,26.96,293656.0
2025-02-03 15:30:00,26.97,26.98,26.87,26.93,436813.0,26.97,26.98,26.87,26.93,436813.0
2025-02-03 15:40:00,26.93,27.01,26.92,27.0,635327.0,26.93,27.01,26.92,27.0,635327.0
2025-02-03 15:50:00,27.0,27.07,26.96,27.05,1566814.0,27.0,27.07,26.96,27.05,1566814.0
2025-02-04 09:30:00,27.18,27.34,26.98,27.02,745594.0,27.18,27.34,26.98,27.02,745594.0
2025-02-04 09:40:00,27.02,27.06,26.61,26.73,662794.0,27.02,27.06,26.61,26.73,662794.0
2025-02-04 09:50:00,26.73,26.93,26.73,26.92,372430.0,26.73,26.93,26.73,26.92,372430.0
2025-02-04 10:00:00,26.92,26.94,26.71,26.81,302983.0,26.92,26.94,26.71,26.81,302983.0
2025-02-04 10:10:00,26.8,26.93,26.77,26.9,217552.0,26.8,26.93,26.77,26.9,217552.0
2025-02-04 10:20:00,26.91,26.95,26.86,26.91,209031.0,26.91,26.95,26.86,26.91,209031.0
2025-02-04 10:30:00,26.92,27.09,26.88,27.04,249881.0,26.92,27.09,26.88,27.04,249881.0
2025-02-04 10:40:00,27.04,27.06,26.93,27.03,213547.0,27.04,27.06,26.93,27.03,213547.0
2025-02-04 10:50:00,27.03,27.03,26.91,26.92,143405.0,27.03,27.03,26.91,26.92,143405.0
2025-02-04 11:00:00,26.92,27.13,26.91,27.13,279424.0,26.92,27.13,26.91,27.13,279424.0
2025-02-04 11:10:00,27.13,27.17,27.1,27.14,195464.0,27.13,27.17,27.1,27.14,195464.0
2025-02-04 11:20:00,27.14,27.25,27.1,27.18,478786.0,27.14,27.25,27.1,27.18,478786.0
2025-02-04 11:30:00,27.18,27.2,27.12,27.14,129342.0,27.18,27.2,27.12,27.14,129342.0
2025-02-04 11:40:00,27.14,27.14,27.04,27.05,127038.0,27.14,27.14,27.04,27.05,127038.0
2025-02-04 11:50:00,27.05,27.1,27.05,27.08,113134.0,27.05,27.1,27.05,27.08,113134.0
2025-02-04 12:00:00,27.08,27.13,27.07,27.08,145345.0,27.08,27.13,27.07,27.08,145345.0
2025-02-04 12:10:00,27.09,27.1,26.98,27.01,190100.0,27.09,27.1,26.98,27.01,190100.0
2025-02-04 12:20:00,27.01,27.01,26.84,26.84,139185.0,27.01,27.01,26.84,26.84,139185.0
2025-02-04 12:30:00,26.84,26.9,26.82,26.86,317485.0,26.84,26.9,26.82,26.86,317485.0
2025-02-04 12:40:00,26.86,26.99,26.86,26.94,142730.0,26.86,26.99,26.86,26.94,142730.0
2025-02-04 12:50:00,26.95,26.95,26.87,26.91,151281.0,26.95,26.95,26.87,26.91,151281.0
2025-02-04 13:00:00,26.91,26.92,26.87,26.89,176763.0,26.91,26.92,26.87,26.89,176763.0
2025-02-04 13:10:00,26.89,26.9,26.83,26.86,111545.0,26.89,26.9,26.83,26.86,111545.0
2025-02-04 13:20:00,26.86,26.9,26.84,26.89,101612.0,26.86,26.9,26.84,26.89,101612.0
2025-02-04 13:30:00,26.89,27.02,26.89,26.99,175688.0,26.89,27.02,26.89,26.99,175688.0
2025-02-04 13:40:00,26.99,27.04,26.96,27.02,143858.0,26.99,27.04,26.96,27.02,143858.0
2025-02-04 13:50:00,27.02,27.05,26.98,26.98,127503.0,27.02,27.05,26.98,26.98,127503.0
2025-02-04 14:00:00,26.98,27.07,26.97,27.05,170115.0,26.98,27.07,26.97,27.05,170115.0
2025-02-04 14:10:00,27.05,27.11,27.04,27.09,247759.0,27.05,27.11,27.04,27.09,247759.0
2025-02-04 14:20:00,27.09,27.09,27.03,27.03,119777.0,27.09,27.09,27.03,27.03,119777.0
2025-02-04 14:30:00,27.04,27.09,27.03,27.05,118131.0,27.04,27.09,27.03,27.05,118131.0
2025-02-04 14:40:00,27.05,27.07,27.02,27.07,146116.0,27.05,27.07,27.02,27.07,146116.0
2025-02-04 14:50:00,27.06,27.08,26.98,27.01,181210.0,27.06,27.08,26.98,27.01,181210.0
2025-02-04 15:00:00,27.01,27.04,26.97,27.03,158159.0,27.01,27.04,26.97,27.03,158159.0
2025-02-04 15:10:00,27.03,27.05,26.99,27.05,229196.0,27.03,27.05,26.99,27.05,229196.0
2025-02-04 15:20:00,27.05,27.12,27.02,27.12,182742.0,27.05,27.12,27.02,27.12,182742.0
2025-02-04 15:30:00,27.12,27.23,27.12,27.2,431530.0,27.12,27.23,27.12,27.2,431530.0
2025-02-04 15:40:00,27.2,27.27,27.19,27.23,312251.0,27.2,27.27,27.19,27.23,312251.0
2025-02-04 15:50:00,27.23,27.24,27.08,27.08,1711789.0,27.23,27.24,27.08,27.08,1711789.0
2025-02-05 09:30:00,27.29,27.59,27.28,27.37,592519.0,27.29,27.59,27.28,27.37,592519.0
2025-02-05 09:40:00,27.35,27.48,27.18,27.21,354893.0,27.35,27.48,27.18,27.21,354893.0
2025-02-05 09:50:00,27.2,27.24,27.03,27.07,215383.0,27.2,27.24,27.03,27.07,215383.0
2025-02-05 10:00:00,27.08,27.14,26.74,26.86,665688.0,27.08,27.14,26.74,26.86,665688.0
2025-02-05 10:10:00,26.87,27.01,26.86,27.0,260871.0,26.87,27.01,26.86,27.0,260871.0
2025-02-05 10:20:00,27.0,27.1,26.96,27.08,209329.0,27.0,27.1,26.96,27.08,209329.0
2025-02-05 10:30:00,27.07,27.09,26.96,26.97,198717.0,27.07,27.09,26.96,26.97,198717.0
2025-02-05 10:40:00,26.97,27.05,26.94,27.04,128290.0,26.97,27.05,26.94,27.04,128290.0
2025-02-05 10:50:00,27.05,27.22,27.04,27.18,382331.0,27.05,27.22,27.04,27.18,382331.0
2025-02-05 11:00:00,27.18,27.27,27.13,27.22,299660.0,27.18,27.27,27.13,27.22,299660.0
2025-02-05 11:10:00,27.23,27.28,27.16,27.26,241407.0,27.23,27.28,27.16,27.26,241407.0
2025-02-05 11:20:00,27.26,27.29,27.24,27.29,195424.0,27.26,27.29,27.24,27.29,195424.0
2025-02-05 11:30:00,27.28,27.3,27.23,27.25,236856.0,27.28,27.3,27.23,27.25,236856.0
2025-02-05 11:40:00,27.26,27.36,27.25,27.31,264248.0,27.26,27.36,27.25,27.31,264248.0
2025-02-05 11:50:00,27.31,27.32,27.26,27.28,149266.0,27.31,27.32,27.26,27.28,149266.0
2025-02-05 12:00:00,27.27,27.32,27.26,27.29,121170.0,27.27,27.32,27.26,27.29,121170.0
2025-02-05 12:10:00,27.29,27.32,27.26,27.28,207301.0,27.29,27.32,27.26,27.28,207301.0
2025-02-05 12:20:00,27.29,27.34,27.25,27.32,161859.0,27.29,27.34,27.25,27.32,161859.0
2025-02-05 12:30:00,27.31,27.36,27.31,27.34,142115.0,27.31,27.36,27.31,27.34,142115.0
2025-02-05 12:40:00,27.34,27.36,27.33,27.34,114445.0,27.34,27.36,27.33,27.34,114445.0
2025-02-05 12:50:00,27.34,27.34,27.25,27.28,475112.0,27.34,27.34,27.25,27.28,475112.0
2025-02-05 13:00:00,27.28,27.34,27.27,27.32,113921.0,27.28,27.34,27.27,27.32,113921.0
2025-02-05 13:10:00,27.32,27.39,27.3,27.39,145566.0,27.32,27.39,27.3,27.39,145566.0
2025-02-05 13:20:00,27.39,27.48,27.37,27.45,233578.0,27.39,27.48,27.37,27.45,233578.0
2025-02-05 13:30:00,27.45,27.46,27.41,27.44,1199563.0,27.45,27.46,27.41,27.44,1199563.0
2025-02-05 13:40:00,27.43,27.43,27.34,27.36,156078.0,27.43,27.43,27.34,27.36,156078.0
2025-02-05 13:50:00,27.35,27.39,27.33,27.38,179309.0,27.35,27.39,27.33,27.38,179309.0
2025-02-05 14:00:00,27.38,27.39,27.34,27.37,100117.0,27.38,27.39,27.34,27.37,100117.0
2025-02-05 14:10:00,27.37,27.42,27.36,27.41,107766.0,27.37,27.42,27.36,27.41,107766.0
2025-02-05 14:20:00,27.4,27.46,27.38,27.39,141349.0,27.4,27.46,27.38,27.39,141349.0
2025-02-05 14:30:00,27.39,27.4,27.35,27.36,79760.0,27.39,27.4,27.35,27.36,79760.0
2025-02-05 14:40:00,27.37,27.37,27.31,27.32,125231.0,27.37,27.37,27.31,27.32,125231.0
2025-02-05 14:50:00,27.31,27.32,27.21,27.21,249050.0,27.31,27.32,27.21,27.21,249050.0
2025-02-05 15:00:00,27.22,27.24,27.19,27.2,158850.0,27.22,27.24,27.19,27.2,158850.0
2025-02-05 15:10:00,27.21,27.25,27.19,27.25,129753.0,27.21,27.25,27.19,27.25,129753.0
2025-02-05 15:20:00,27.24,27.31,27.24,27.27,145136.0,27.24,27.31,27.24,27.27,145136.0
2025-02-05 15:30:00,27.27,27.31,27.27,27.3,145310.0,27.27,27.31,27.27,27.3,145310.0
2025-02-05 15:40:00,27.3,27.32,27.26,27.29,246571.0,27.3,27.32,27.26,27.29,246571.0
2025-02-05 15:50:00,27.28,27.29,27.18,27.2,835922.0,27.28,27.29,27.18,27.2,835922.0
2025-02-06 09:30:00,27.28,27.33,27.17,27.33,348537.0,27.28,27.33,27.17,27.33,348537.0
2025-02-06 09:40:00,27.33,27.42,27.29,27.34,308754.0,27.33,27.42,27.29,27.34,308754.0
2025-02-06 09:50:00,27.35,27.36,27.13,27.17,315900.0,27.35,27.36,27.13,27.17,315900.0
2025-02-06 10:00:00,27.18,27.23,27.07,27.13,269149.0,27.18,27.23,27.07,27.13,269149.0
2025-02-06 10:10:00,27.13,27.18,27.08,27.13,336857.0,27.13,27.18,27.08,27.13,336857.0
2025-02-06 10:20:00,27.13,27.14,26.93,27.05,418236.0,27.13,27.14,26.93,27.05,418236.0
2025-02-06 10:30:00,27.05,27.32,27.04,27.2,430717.0,27.05,27.32,27.04,27.2,430717.0
2025-02-06 10:40:00,27.21,27.4,27.19,27.38,326270.0,27.21,27.4,27.19,27.38,326270.0
2025-02-06 10:50:00,27.38,27.39,27.28,27.29,211503.0,27.38,27.39,27.28,27.29,211503.0
2025-02-06 11:00:00,27.28,27.38,27.27,27.33,208925.0,27.28,27.38,27.27,27.33,208925.0
2025-02-06 11:10:00,27.33,27.4,27.27,27.36,188099.0,27.33,27.4,27.27,27.36,188099.0
2025-02-06 11:20:00,27.37,27.38,27.34,27.37,118774.0,27.37,27.38,27.34,27.37,118774.0
2025-02-06 11:30:00,27.37,27.43,27.34,27.39,152105.0,27.37,27.43,27.34,27.39,152105.0
2025-02-06 11:40:00,27.39,27.45,27.34,27.36,273906.0,27.39,27.45,27.34,27.36,273906.0
2025-02-06 11:50:00,27.35,27.42,27.33,27.39,170772.0,27.35,27.42,27.33,27.39,170772.0
2025-02-06 12:00:00,27.38,27.38,27.3,27.34,108858.0,27.38,27.38,27.3,27.34,108858.0
2025-02-06 12:10:00,27.34,27.5,27.33,27.5,337846.0,27.34,27.5,27.33,27.5,337846.0
2025-02-06 12:20:00,27.5,27.52,27.44,27.46,262270.0,27.5,27.52,27.44,27.46,262270.0
2025-02-06 12:30:00,27.46,27.49,27.45,27.48,108113.0,27.46,27.49,27.45,27.48,108113.0
2025-02-06 12:40:00,27.48,27.5,27.46,27.5,105873.0,27.48,27.5,27.46,27.5,105873.0
2025-02-06 12:50:00,27.5,27.57,27.48,27.57,238647.0,27.5,27.57,27.48,27.57,238647.0
2025-02-06 13:00:00,27.56,27.57,27.46,27.47,253350.0,27.56,27.57,27.46,27.47,253350.0
2025-02-06 13:10:00,27.48,27.5,27.4,27.43,159238.0,27.48,27.5,27.4,27.43,159238.0
2025-02-06 13:20:00,27.43,27.46,27.38,27.43,116576.0,27.43,27.46,27.38,27.43,116576.0
2025-02-06 13:30:00,27.43,27.43,27.36,27.38,125675.0,27.43,27.43,27.36,27.38,125675.0
2025-02-06 13:40:00,27.37,27.41,27.34,27.38,92080.0,27.37,27.41,27.34,27.38,92080.0
2025-02-06 13:50:00,27.38,27.38,27.34,27.36,63461.0,27.38,27.38,27.34,27.36,63461.0
2025-02-06 14:00:00,27.36,27.39,27.34,27.36,111415.0,27.36,27.39,27.34,27.36,111415.0
2025-02-06 14:10:00,27.36,27.43,27.36,27.39,115289.0,27.36,27.43,27.36,27.39,115289.0
2025-02-06 14:20:00,27.39,27.41,27.35,27.37,102680.0,27.39,27.41,27.35,27.37,102680.0
2025-02-06 14:30:00,27.37,27.37,27.27,27.34,211887.0,27.37,27.37,27.27,27.34,211887.0
2025-02-06 14:40:00,27.34,27.36,27.29,27.36,99517.0,27.34,27.36,27.29,27.36,99517.0
2025-02-06 14:50:00,27.36,27.37,27.29,27.31,145137.0,27.36,27.37,27.29,27.31,145137.0
2025-02-06 15:00:00,27.32,27.32,27.26,27.29,215792.0,27.32,27.32,27.26,27.29,215792.0
2025-02-06 15:10:00,27.29,27.36,27.29,27.34,126966.0,27.29,27.36,27.29,27.34,126966.0
2025-02-06 15:20:00,27.33,27.4,27.31,27.4,298892.0,27.33,27.4,27.31,27.4,298892.0
2025-02-06 15:30:00,27.4,27.47,27.4,27.46,231091.0,27.4,27.47,27.4,27.46,231091.0
2025-02-06 15:40:00,27.46,27.51,27.43,27.5,235497.0,27.46,27.51,27.43,27.5,235497.0
2025-02-06 15:50:00,27.51,27.52,27.44,27.44,948055.0,27.51,27.52,27.44,27.44,948055.0
2025-02-07 09:30:00,27.54,27.82,27.51,27.77,835769.0,27.54,27.82,27.51,27.77,835769.0
2025-02-07 09:40:00,27.77,27.78,27.51,27.51,384322.0,27.77,27.78,27.51,27.51,384322.0
2025-02-07 09:50:00,27.51,27.54,27.22,27.27,515227.0,27.51,27.54,27.22,27.27,515227.0
2025-02-07 10:00:00,27.27,27.27,26.94,27.01,879645.0,27.27,27.27,26.94,27.01,879645.0
2025-02-07 10:10:00,27.01,27.03,26.83,26.98,367771.0,27.01,27.03,26.83,26.98,367771.0
2025-02-07 10:20:00,26.98,27.21,26.95,27.2,511542.0,26.98,27.21,26.95,27.2,511542.0
2025-02-07 10:30:00,27.19,27.23,27.1,27.19,290463.0,27.19,27.23,27.1,27.19,290463.0
2025-02-07 10:40:00,27.19,27.25,27.17,27.21,225925.0,27.19,27.25,27.17,27.21,225925.0
2025-02-07 10:50:00,27.2,27.21,26.92,27.05,342291.0,27.2,27.21,26.92,27.05,342291.0
2025-02-07 11:00:00,27.06,27.15,26.93,27.14,180433.0,27.06,27.15,26.93,27.14,180433.0
2025-02-07 11:10:00,27.14,27.19,27.1,27.13,147900.0,27.14,27.19,27.1,27.13,147900.0
2025-02-07 11:20:00,27.14,27.17,26.94,26.94,187752.0,27.14,27.17,26.94,26.94,187752.0
2025-02-07 11:30:00,26.95,27.0,26.9,26.95,239176.0,26.95,27.0,26.9,26.95,239176.0
2025-02-07 11:40:00,26.94,26.95,26.86,26.89,188277.0,26.94,26.95,26.86,26.89,188277.0
2025-02-07 11:50:00,26.89,26.98,26.89,26.89,201902.0,26.89,26.98,26.89,26.89,201902.0
2025-02-07 12:00:00,26.89,26.99,26.86,26.98,156363.0,26.89,26.99,26.86,26.98,156363.0
2025-02-07 12:10:00,26.98,26.98,26.87,26.93,126323.0,26.98,26.98,26.87,26.93,126323.0
2025-02-07 12:20:00,26.93,26.97,26.9,26.92,163593.0,26.93,26.97,26.9,26.92,163593.0
2025-02-07 12:30:00,26.92,27.0,26.9,26.97,173647.0,26.92,27.0,26.9,26.97,173647.0
2025-02-07 12:40:00,26.98,26.98,26.91,26.97,122168.0,26.98,26.98,26.91,26.97,122168.0
2025-02-07 12:50:00,26.96,26.98,26.91,26.94,106659.0,26.96,26.98,26.91,26.94,106659.0
2025-02-07 13:00:00,26.93,27.01,26.92,26.96,152168.0,26.93,27.01,26.92,26.96,152168.0
2025-02-07 13:10:00,26.96,27.0,26.94,26.94,91805.0,26.96,27.0,26.94,26.94,91805.0
2025-02-07 13:20:00,26.94,26.94,26.87,26.91,143948.0,26.94,26.94,26.87,26.91,143948.0
2025-02-07 13:30:00,26.91,26.97,26.89,26.97,129925.0,26.91,26.97,26.89,26.97,129925.0
2025-02-07 13:40:00,26.96,26.98,26.9,26.91,162201.0,26.96,26.98,26.9,26.91,162201.0
2025-02-07 13:50:00,26.91,26.92,26.83,26.84,151179.0,26.91,26.92,26.83,26.84,151179.0
2025-02-07 14:00:00,26.84,26.86,26.8,26.81,189571.0,26.84,26.86,26.8,26.81,189571.0
2025-02-07 14:10:00,26.81,26.82,26.77,26.78,157379.0,26.81,26.82,26.77,26.78,157379.0
2025-02-07 14:20:00,26.79,26.84,26.75,26.8,216799.0,26.79,26.84,26.75,26.8,216799.0
2025-02-07 14:30:00,26.8,26.82,26.77,26.8,116112.0,26.8,26.82,26.77,26.8,116112.0
2025-02-07 14:40:00,26.8,26.82,26.77,26.81,137682.0,26.8,26.82,26.77,26.81,137682.0
2025-02-07 14:50:00,26.82,26.87,26.81,26.85,122209.0,26.82,26.87,26.81,26.85,122209.0
2025-02-07 15:00:00,26.84,26.85,26.77,26.8,162650.0,26.84,26.85,26.77,26.8,162650.0
2025-02-07 15:10:00,26.8,26.8,26.74,26.77,175822.0,26.8,26.8,26.74,26.77,175822.0
2025-02-07 15:20:00,26.77,26.78,26.73,26.76,215456.0,26.77,26.78,26.73,26.76,215456.0
2025-02-07 15:30:00,26.76,26.82,26.75,26.76,184885.0,26.76,26.82,26.75,26.76,184885.0
2025-02-07 15:40:00,26.76,26.78,26.74,26.74,239230.0,26.76,26.78,26.74,26.74,239230.0
2025-02-07 15:50:00,26.75,26.77,26.67,26.72,1401313.0,26.75,26.77,26.67,26.72,1401313.0
2025-02-10 09:30:00,26.75,26.93,26.38,26.45,719800.0,26.75,26.93,26.38,26.45,719800.0
2025-02-10 09:40:00,26.45,26.49,26.11,26.17,821986.0,26.45,26.49,26.11,26.17,821986.0
2025-02-10 09:50:00,26.18,26.28,26.01,26.07,756165.0,26.18,26.28,26.01,26.07,756165.0
2025-02-10 10:00:00,26.08,26.24,26.07,26.19,447656.0,26.08,26.24,26.07,26.19,447656.0
2025-02-10 10:10:00,26.19,26.37,26.19,26.3,401067.0,26.19,26.37,26.19,26.3,401067.0
2025-02-10 10:20:00,26.29,26.35,26.21,26.32,218332.0,26.29,26.35,26.21,26.32,218332.0
2025-02-10 10:30:00,26.32,26.37,26.15,26.16,371567.0,26.32,26.37,26.15,26.16,371567.0
2025-02-10 10:40:00,26.15,26.28,26.13,26.22,305966.0,26.15,26.28,26.13,26.22,305966.0
2025-02-10 10:50:00,26.22,26.25,26.19,26.24,144062.0,26.22,26.25,26.19,26.24,144062.0
2025-02-10 11:00:00,26.24,26.36,26.23,26.33,162449.0,26.24,26.36,26.23,26.33,162449.0
2025-02-10 11:10:00,26.34,26.38,26.28,26.32,151234.0,26.34,26.38,26.28,26.32,151234.0
2025-02-10 11:20:00,26.33,26.42,26.32,26.4,158318.0,26.33,26.42,26.32,26.4,158318.0
2025-02-10 11:30:00,26.41,26.41,26.28,26.32,151585.0,26.41,26.41,26.28,26.32,151585.0
2025-02-10 11:40:00,26.32,26.44,26.31,26.43,144003.0,26.32,26.44,26.31,26.43,144003.0
2025-02-10 11:50:00,26.44,26.5,26.44,26.49,143928.0,26.44,26.5,26.44,26.49,143928.0
2025-02-10 12:00:00,26.49,26.49,26.38,26.41,144026.0,26.49,26.49,26.38,26.41,144026.0
2025-02-10 12:10:00,26.42,26.45,26.38,26.45,127584.0,26.42,26.45,26.38,26.45,127584.0
2025-02-10 12:20:00,26.44,26.47,26.42,26.42,124875.0,26.44,26.47,26.42,26.42,124875.0
2025-02-10 12:30:00,26.43,26.48,26.42,26.45,116975.0,26.43,26.48,26.42,26.45,116975.0
2025-02-10 12:40:00,26.45,26.46,26.42,26.45,103939.0,26.45,26.46,26.42,26.45,103939.0
2025-02-10 12:50:00,26.45,26.46,26.42,26.44,108343.0,26.45,26.46,26.42,26.44,108343.0
2025-02-10 13:00:00,26.44,26.46,26.42,26.42,84258.0,26.44,26.46,26.42,26.42,84258.0
2025-02-10 13:10:00,26.43,26.46,26.4,26.43,114536.0,26.43,26.46,26.4,26.43,114536.0
2025-02-10 13:20:00,26.42,26.46,26.42,26.43,90144.0,26.42,26.46,26.42,26.43,90144.0
2025-02-10 13:30:00,26.43,26.45,26.39,26.39,92223.0,26.43,26.45,26.39,26.39,92223.0
2025-02-10 13:40:00,26.39,26.46,26.39,26.42,123430.0,26.39,26.46,26.39,26.42,123430.0
2025-02-10 13:50:00,26.42,26.49,26.42,26.49,124929.0,26.42,26.49,26.42,26.49,124929.0
2025-02-10 14:00:00,26.48,26.49,26.43,26.45,75363.0,26.48,26.49,26.43,26.45,75363.0
2025-02-10 14:10:00,26.45,26.48,26.44,26.46,108444.0,26.45,26.48,26.44,26.46,108444.0
2025-02-10 14:20:00,26.46,26.48,26.44,26.44,130120.0,26.46,26.48,26.44,26.44,130120.0
2025-02-10 14:30:00,26.45,26.47,26.44,26.45,61811.0,26.45,26.47,26.44,26.45,61811.0
2025-02-10 14:40:00,26.46,26.5,26.45,26.46,113785.0,26.46,26.5,26.45,26.46,113785.0
2025-02-10 14:50:00,26.46,26.49,26.45,26.49,108663.0,26.46,26.49,26.45,26.49,108663.0
2025-02-10 15:00:00,26.49,26.49,26.44,26.45,114686.0,26.49,26.49,26.44,26.45,114686.0
2025-02-10 15:10:00,26.45,26.45,26.38,26.39,107431.0,26.45,26.45,26.38,26.39,107431.0
2025-02-10 15:20:00,26.38,26.38,26.32,26.34,190917.0,26.38,26.38,26.32,26.34,190917.0
2025-02-10 15:30:00,26.34,26.35,26.24,26.28,332923.0,26.34,26.35,26.24,26.28,332923.0
2025-02-10 15:40:00,26.28,26.28,26.17,26.19,370791.0,26.28,26.28,26.17,26.19,370791.0
2025-02-10 15:50:00,26.19,26.23,26.09,26.1,1443155.0,26.19,26.23,26.09,26.1,1443155.0
2025-02-11 09:30:00,25.8,25.85,25.39,25.52,1736069.0,25.8,25.85,25.39,25.52,1736069.0
2025-02-11 09:40:00,25.51,25.63,25.47,25.55,653743.0,25.51,25.63,25.47,25.55,653743.0
2025-02-11 09:50:00,25.55,25.67,25.54,25.64,322625.0,25.55,25.67,25.54,25.64,322625.0
2025-02-11 10:00:00,25.64,25.66,25.49,25.59,366921.0,25.64,25.66,25.49,25.59,366921.0
2025-02-11 10:10:00,25.59,25.63,25.55,25.59,186491.0,25.59,25.63,25.55,25.59,186491.0
2025-02-11 10:20:00,25.59,25.6,25.46,25.51,222608.0,25.59,25.6,25.46,25.51,222608.0
2025-02-11 10:30:00,25.5,25.59,25.5,25.55,199099.0,25.5,25.59,25.5,25.55,199099.0
2025-02-11 10:40:00,25.55,25.64,25.54,25.64,134277.0,25.55,25.64,25.54,25.64,134277.0
2025-02-11 10:50:00,25.64,25.64,25.52,25.55,141585.0,25.64,25.64,25.52,25.55,141585.0
2025-02-11 11:00:00,25.56,25.61,25.55,25.58,144289.0,25.56,25.61,25.55,25.58,144289.0
2025-02-11 11:10:00,25.58,25.61,25.53,25.6,150551.0,25.58,25.61,25.53,25.6,150551.0
2025-02-11 11:20:00,25.6,25.65,25.53,25.57,112875.0,25.6,25.65,25.53,25.57,112875.0
2025-02-11 11:30:00,25.57,25.61,25.51,25.54,166311.0,25.57,25.61,25.51,25.54,166311.0
2025-02-11 11:40:00,25.53,25.62,25.52,25.62,157860.0,25.53,25.62,25.52,25.62,157860.0
2025-02-11 11:50:00,25.62,25.65,25.54,25.55,142596.0,25.62,25.65,25.54,25.55,142596.0
2025-02-11 12:00:00,25.55,25.56,25.48,25.48,174671.0,25.55,25.56,25.48,25.48,174671.0
2025-02-11 12:10:00,25.48,25.5,25.44,25.46,202072.0,25.48,25.5,25.44,25.46,202072.0
2025-02-11 12:20:00,25.46,25.48,25.43,25.46,200796.0,25.46,25.48,25.43,25.46,200796.0
2025-02-11 12:30:00,25.47,25.49,25.43,25.45,138406.0,25.47,25.49,25.43,25.45,138406.0
2025-02-11 12:40:00,25.45,25.46,25.41,25.44,174756.0,25.45,25.46,25.41,25.44,174756.0
2025-02-11 12:50:00,25.44,25.45,25.4,25.42,132549.0,25.44,25.45,25.4,25.42,132549.0
2025-02-11 13:00:00,25.42,25.42,25.36,25.38,188925.0,25.42,25.42,25.36,25.38,188925.0
2025-02-11 13:10:00,25.39,25.4,25.35,25.39,154137.0,25.39,25.4,25.35,25.39,154137.0
2025-02-11 13:20:00,25.4,25.41,25.33,25.34,187842.0,25.4,25.41,25.33,25.34,187842.0
2025-02-11 13:30:00,25.35,25.52,25.34,25.49,235493.0,25.35,25.52,25.34,25.49,235493.0
2025-02-11 13:40:00,25.48,25.5,25.42,25.5,234496.0,25.48,25.5,25.42,25.5,234496.0
2025-02-11 13:50:00,25.5,25.5,25.45,25.48,100961.0,25.5,25.5,25.45,25.48,100961.0
2025-02-11 14:00:00,25.47,25.53,25.46,25.51,126312.0,25.47,25.53,25.46,25.51,126312.0
2025-02-11 14:10:00,25.51,25.52,25.46,25.49,99236.0,25.51,25.52,25.46,25.49,99236.0
2025-02-11 14:20:00,25.48,25.49,25.46,25.46,120208.0,25.48,25.49,25.46,25.46,120208.0
2025-02-11 14:30:00,25.47,25.48,25.45,25.48,127354.0,25.47,25.48,25.45,25.48,127354.0
2025-02-11 14:40:00,25.48,25.62,25.47,25.57,530061.0,25.48,25.62,25.47,25.57,530061.0
2025-02-11 14:50:00,25.58,25.59,25.56,25.57,110832.0,25.58,25.59,25.56,25.57,110832.0
2025-02-11 15:00:00,25.57,25.61,25.56,25.59,127198.0,25.57,25.61,25.56,25.59,127198.0
2025-02-11 15:10:00,25.59,25.68,25.58,25.66,273329.0,25.59,25.68,25.58,25.66,273329.0
2025-02-11 15:20:00,25.66,25.69,25.65,25.68,200167.0,25.66,25.69,25.65,25.68,200167.0
2025-02-11 15:30:00,25.68,25.69,25.63,25.64,317773.0,25.68,25.69,25.63,25.64,317773.0
2025-02-11 15:40:00,25.64,25.67,25.56,25.61,362659.0,25.64,25.67,25.56,25.61,362659.0
2025-02-11 15:50:00,25.61,25.66,25.56,25.61,1131843.0,25.61,25.66,25.56,25.61,1131843.0
2025-02-12 09:30:00,25.2,25.37,25.05,25.23,858127.0,25.2,25.37,25.05,25.23,858127.0
2025-02-12 09:40:00,25.23,25.36,25.2,25.33,271823.0,25.23,25.36,25.2,25.33,271823.0
2025-02-12 09:50:00,25.33,25.44,25.3,25.44,263413.0,25.33,25.44,25.3,25.44,263413.0
2025-02-12 10:00:00,25.44,25.56,25.37,25.48,295773.0,25.44,25.56,25.37,25.48,295773.0
2025-02-12 10:10:00,25.49,25.58,25.45,25.51,293962.0,25.49,25.58,25.45,25.51,293962.0
2025-02-12 10:20:00,25.52,25.57,25.47,25.54,211768.0,25.52,25.57,25.47,25.54,211768.0
2025-02-12 10:30:00,25.55,25.67,25.52,25.64,338231.0,25.55,25.67,25.52,25.64,338231.0
2025-02-12 10:40:00,25.64,25.68,25.58,25.64,314668.0,25.64,25.68,25.58,25.64,314668.0
2025-02-12 10:50:00,25.64,25.66,25.55,25.64,209435.0,25.64,25.66,25.55,25.64,209435.0
2025-02-12 11:00:00,25.63,25.64,25.51,25.52,160998.0,25.63,25.64,25.51,25.52,160998.0
2025-02-12 11:10:00,25.52,25.54,25.45,25.51,181090.0,25.52,25.54,25.45,25.51,181090.0
2025-02-12 11:20:00,25.51,25.53,25.47,25.5,143221.0,25.51,25.53,25.47,25.5,143221.0
2025-02-12 11:30:00,25.51,25.55,25.46,25.54,156647.0,25.51,25.55,25.46,25.54,156647.0
2025-02-12 11:40:00,25.54,25.59,25.49,25.54,152504.0,25.54,25.59,25.49,25.54,152504.0
2025-02-12 11:50:00,25.54,25.6,25.52,25.59,87327.0,25.54,25.6,25.52,25.59,87327.0
2025-02-12 12:00:00,25.59,25.59,25.52,25.53,123900.0,25.59,25.59,25.52,25.53,123900.0
2025-02-12 12:10:00,25.54,25.61,25.52,25.6,148042.0,25.54,25.61,25.52,25.6,148042.0
2025-02-12 12:20:00,25.6,25.69,25.55,25.67,233859.0,25.6,25.69,25.55,25.67,233859.0
2025-02-12 12:30:00,25.66,25.69,25.59,25.61,147989.0,25.66,25.69,25.59,25.61,147989.0
2025-02-12 12:40:00,25.61,25.68,25.59,25.65,148557.0,25.61,25.68,25.59,25.65,148557.0
2025-02-12 12:50:00,25.65,25.76,25.63,25.74,399654.0,25.65,25.76,25.63,25.74,399654.0
2025-02-12 13:00:00,25.74,25.74,25.68,25.71,140720.0,25.74,25.74,25.68,25.71,140720.0
2025-02-12 13:10:00,25.7,25.76,25.7,25.74,191845.0,25.7,25.76,25.7,25.74,191845.0
2025-02-12 13:20:00,25.74,25.83,25.74,25.8,249507.0,25.74,25.83,25.74,25.8,249507.0
2025-02-12 13:30:00,25.8,25.88,25.78,25.84,202716.0,25.8,25.88,25.78,25.84,202716.0
2025-02-12 13:40:00,25.84,25.85,25.78,25.84,203219.0,25.84,25.85,25.78,25.84,203219.0
2025-02-12 13:50:00,25.84,25.88,25.79,25.8,180600.0,25.84,25.88,25.79,25.8,180600.0
2025-02-12 14:00:00,25.8,25.81,25.62,25.66,519449.0,25.8,25.81,25.62,25.66,519449.0
2025-02-12 14:10:00,25.65,25.66,25.58,25.61,175624.0,25.65,25.66,25.58,25.61,175624.0
2025-02-12 14:20:00,25.6,25.68,25.59,25.64,185280.0,25.6,25.68,25.59,25.64,185280.0
2025-02-12 14:30:00,25.64,25.71,25.63,25.7,162295.0,25.64,25.71,25.63,25.7,162295.0
2025-02-12 14:40:00,25.7,25.71,25.63,25.68,173379.0,25.7,25.71,25.63,25.68,173379.0
2025-02-12 14:50:00,25.69,25.73,25.67,25.72,154802.0,25.69,25.73,25.67,25.72,154802.0
2025-02-12 15:00:00,25.71,25.75,25.71,25.74,132823.0,25.71,25.75,25.71,25.74,132823.0
2025-02-12 15:10:00,25.74,25.74,25.69,25.7,150743.0,25.74,25.74,25.69,25.7,150743.0
2025-02-12 15:20:00,25.7,25.7,25.65,25.67,163966.0,25.7,25.7,25.65,25.67,163966.0
2025-02-12 15:30:00,25.67,25.74,25.66,25.73,195851.0,25.67,25.74,25.66,25.73,195851.0
2025-02-12 15:40:00,25.72,25.74,25.68,25.72,272129.0,25.72,25.74,25.68,25.72,272129.0
2025-02-12 15:50:00,25.73,25.9,25.72,25.89,1673964.0,25.73,25.9,25.72,25.89,1673964.0
2025-02-13 09:30:00,25.99,26.34,25.98,26.28,1075314.0,25.99,26.34,25.98,26.28,1075314.0
2025-02-13 09:40:00,26.28,26.28,26.07,26.13,445051.0,26.28,26.28,26.07,26.13,445051.0
2025-02-13 09:50:00,26.13,26.16,25.93,25.95,365355.0,26.13,26.16,25.93,25.95,365355.0
2025-02-13 10:00:00,25.95,26.04,25.84,25.87,367766.0,25.95,26.04,25.84,25.87,367766.0
2025-02-13 10:10:00,25.87,25.9,25.71,25.76,322725.0,25.87,25.9,25.71,25.76,322725.0
2025-02-13 10:20:00,25.77,25.84,25.62,25.64,387479.0,25.77,25.84,25.62,25.64,387479.0
2025-02-13 10:30:00,25.64,25.64,25.49,25.52,455199.0,25.64,25.64,25.49,25.52,455199.0
2025-02-13 10:40:00,25.52,25.58,25.39,25.47,421579.0,25.52,25.58,25.39,25.47,421579.0
2025-02-13 10:50:00,25.47,25.59,25.4,25.44,499296.0,25.47,25.59,25.4,25.44,499296.0
2025-02-13 11:00:00,25.44,25.58,25.38,25.52,501378.0,25.44,25.58,25.38,25.52,501378.0
2025-02-13 11:10:00,25.52,25.58,25.43,25.49,259966.0,25.52,25.58,25.43,25.49,259966.0
2025-02-13 11:20:00,25.49,25.52,25.4,25.47,283997.0,25.49,25.52,25.4,25.47,283997.0
2025-02-13 11:30:00,25.46,25.6,25.46,25.55,262956.0,25.46,25.6,25.46,25.55,262956.0
2025-02-13 11:40:00,25.56,25.58,25.5,25.51,137044.0,25.56,25.58,25.5,25.51,137044.0
2025-02-13 11:50:00,25.52,25.64,25.46,25.63,212340.0,25.52,25.64,25.46,25.63,212340.0
2025-02-13 12:00:00,25.64,25.65,25.53,25.63,215107.0,25.64,25.65,25.53,25.63,215107.0
2025-02-13 12:10:00,25.63,25.63,25.56,25.56,109836.0,25.63,25.63,25.56,25.56,109836.0
2025-02-13 12:20:00,25.57,25.62,25.55,25.6,84339.0,25.57,25.62,25.55,25.6,84339.0
2025-02-13 12:30:00,25.6,25.61,25.55,25.55,72784.0,25.6,25.61,25.55,25.55,72784.0
2025-02-13 12:40:00,25.55,25.69,25.54,25.67,168915.0,25.55,25.69,25.54,25.67,168915.0
2025-02-13 12:50:00,25.67,25.68,25.61,25.66,106397.0,25.67,25.68,25.61,25.66,106397.0
2025-02-13 13:00:00,25.67,25.74,25.64,25.7,199691.0,25.67,25.74,25.64,25.7,199691.0
2025-02-13 13:10:00,25.7,25.77,25.69,25.71,205906.0,25.7,25.77,25.69,25.71,205906.0
2025-02-13 13:20:00,25.71,25.76,25.69,25.75,123249.0,25.71,25.76,25.69,25.75,123249.0
2025-02-13 13:30:00,25.75,25.8,25.74,25.78,137974.0,25.75,25.8,25.74,25.78,137974.0
2025-02-13 13:40:00,25.78,25.78,25.71,25.74,155463.0,25.78,25.78,25.71,25.74,155463.0
2025-02-13 13:50:00,25.75,25.75,25.64,25.65,235031.0,25.75,25.75,25.64,25.65,235031.0
2025-02-13 14:00:00,25.66,25.74,25.64,25.71,142466.0,25.66,25.74,25.64,25.71,142466.0
2025-02-13 14:10:00,25.71,25.73,25.66,25.69,393228.0,25.71,25.73,25.66,25.69,393228.0
2025-02-13 14:20:00,25.69,25.81,25.68,25.77,186082.0,25.69,25.81,25.68,25.77,186082.0
2025-02-13 14:30:00,25.77,25.81,25.75,25.8,192314.0,25.77,25.81,25.75,25.8,192314.0
2025-02-13 14:40:00,25.79,25.86,25.79,25.86,188570.0,25.79,25.86,25.79,25.86,188570.0
2025-02-13 14:50:00,25.87,25.87,25.83,25.85,227646.0,25.87,25.87,25.83,25.85,227646.0
2025-02-13 15:00:00,25.85,25.91,25.84,25.91,180177.0,25.85,25.91,25.84,25.91,180177.0
2025-02-13 15:10:00,25.91,25.91,25.86,25.88,203912.0,25.91,25.91,25.86,25.88,203912.0
2025-02-13 15:20:00,25.88,25.88,25.81,25.86,179073.0,25.88,25.88,25.81,25.86,179073.0
2025-02-13 15:30:00,25.86,25.9,25.83,25.85,188539.0,25.86,25.9,25.83,25.85,188539.0
2025-02-13 15:40:00,25.84,25.85,25.8,25.82,210444.0,25.84,25.85,25.8,25.82,210444.0
2025-02-13 15:50:00,25.82,25.9,25.82,25.87,859888.0,25.82,25.9,25.82,25.87,859888.0
2025-02-14 09:30:00,25.98,26.0,25.48,25.54,596978.0,25.98,26.0,25.48,25.54,596978.0
2025-02-14 09:40:00,25.54,25.67,25.51,25.65,290237.0,25.54,25.67,25.51,25.65,290237.0
2025-02-14 09:50:00,25.65,25.71,25.55,25.71,368157.0,25.65,25.71,25.55,25.71,368157.0
2025-02-14 10:00:00,25.71,25.83,25.67,25.76,266647.0,25.71,25.83,25.67,25.76,266647.0
2025-02-14 10:10:00,25.76,25.76,25.62,25.74,288355.0,25.76,25.76,25.62,25.74,288355.0
2025-02-14 10:20:00,25.74,25.76,25.66,25.71,163988.0,25.74,25.76,25.66,25.71,163988.0
2025-02-14 10:30:00,25.7,25.7,25.61,25.64,195697.0,25.7,25.7,25.61,25.64,195697.0
2025-02-14 10:40:00,25.63,25.64,25.58,25.61,99000.0,25.63,25.64,25.58,25.61,99000.0
2025-02-14 10:50:00,25.61,25.73,25.6,25.73,637546.0,25.61,25.73,25.6,25.73,637546.0
2025-02-14 11:00:00,25.73,25.85,25.69,25.78,296098.0,25.73,25.85,25.69,25.78,296098.0
2025-02-14 11:10:00,25.78,25.83,25.67,25.79,173524.0,25.78,25.83,25.67,25.79,173524.0
2025-02-14 11:20:00,25.79,25.85,25.76,25.81,180289.0,25.79,25.85,25.76,25.81,180289.0
2025-02-14 11:30:00,25.8,25.83,25.72,25.79,221396.0,25.8,25.83,25.72,25.79,221396.0
2025-02-14 11:40:00,25.79,25.86,25.77,25.86,135421.0,25.79,25.86,25.77,25.86,135421.0
2025-02-14 11:50:00,25.86,25.9,25.84,25.89,129240.0,25.86,25.9,25.84,25.89,129240.0
2025-02-14 12:00:00,25.88,25.94,25.87,25.92,88849.0,25.88,25.94,25.87,25.92,88849.0
2025-02-14 12:10:00,25.93,25.93,25.84,25.85,87794.0,25.93,25.93,25.84,25.85,87794.0
2025-02-14 12:20:00,25.85,25.88,25.84,25.88,46883.0,25.85,25.88,25.84,25.88,46883.0
2025-02-14 12:30:00,25.88,25.9,25.84,25.84,116829.0,25.88,25.9,25.84,25.84,116829.0
2025-02-14 12:40:00,25.84,25.92,25.83,25.92,101227.0,25.84,25.92,25.83,25.92,101227.0
2025-02-14 12:50:00,25.92,25.94,25.9,25.92,91164.0,25.92,25.94,25.9,25.92,91164.0
2025-02-14 13:00:00,25.91,25.96,25.87,25.96,96942.0,25.91,25.96,25.87,25.96,96942.0
2025-02-14 13:10:00,25.96,25.99,25.95,25.98,92641.0,25.96,25.99,25.95,25.98,92641.0
2025-02-14 13:20:00,25.98,25.98,25.93,25.98,149464.0,25.98,25.98,25.93,25.98,149464.0
2025-02-14 13:30:00,25.97,26.06,25.97,26.05,133752.0,25.97,26.06,25.97,26.05,133752.0
2025-02-14 13:40:00,26.05,26.13,26.05,26.12,193055.0,26.05,26.13,26.05,26.12,193055.0
2025-02-14 13:50:00,26.13,26.14,26.07,26.08,151673.0,26.13,26.14,26.07,26.08,151673.0
2025-02-14 14:00:00,26.08,26.16,26.07,26.16,216788.0,26.08,26.16,26.07,26.16,216788.0
2025-02-14 14:10:00,26.16,26.17,26.13,26.14,137603.0,26.16,26.17,26.13,26.14,137603.0
2025-02-14 14:20:00,26.14,26.15,26.09,26.11,108031.0,26.14,26.15,26.09,26.11,108031.0
2025-02-14 14:30:00,26.11,26.14,26.09,26.12,150934.0,26.11,26.14,26.09,26.12,150934.0
2025-02-14 14:40:00,26.12,26.14,26.1,26.13,70979.0,26.12,26.14,26.1,26.13,70979.0
2025-02-14 14:50:00,26.13,26.14,26.11,26.12,116253.0,26.13,26.14,26.11,26.12,116253.0
2025-02-14 15:00:00,26.11,26.13,26.09,26.11,125759.0,26.11,26.13,26.09,26.11,125759.0
2025-02-14 15:10:00,26.11,26.13,26.07,26.08,140393.0,26.11,26.13,26.07,26.08,140393.0
2025-02-14 15:20:00,26.08,26.08,25.99,26.0,166392.0,26.08,26.08,25.99,26.0,166392.0
2025-02-14 15:30:00,26.0,26.06,25.97,26.06,179716.0,26.0,26.06,25.97,26.06,179716.0
2025-02-14 15:40:00,26.05,26.07,26.03,26.05,206360.0,26.05,26.07,26.03,26.05,206360.0
2025-02-14 15:50:00,26.06,26.25,26.06,26.22,1308492.0,26.06,26.25,26.06,26.22,1308492.0
2025-02-18 09:30:00,26.13,26.39,25.73,25.86,1481528.0,26.13,26.39,25.73,25.86,1481528.0
2025-02-18 09:40:00,25.86,26.06,25.81,25.94,756442.0,25.86,26.06,25.81,25.94,756442.0
2025-02-18 09:50:00,25.94,25.96,25.73,25.8,1351307.0,25.94,25.96,25.73,25.8,1351307.0
2025-02-18 10:00:00,25.81,25.95,25.71,25.85,534501.0,25.81,25.95,25.71,25.85,534501.0
2025-02-18 10:10:00,25.85,25.85,25.62,25.72,857980.0,25.85,25.85,25.62,25.72,857980.0
2025-02-18 10:20:00,25.72,26.0,25.72,25.98,737832.0,25.72,26.0,25.72,25.98,737832.0
2025-02-18 10:30:00,25.99,26.02,25.88,25.94,845546.0,25.99,26.02,25.88,25.94,845546.0
2025-02-18 10:40:00,25.95,26.13,25.94,26.12,251573.0,25.95,26.13,25.94,26.12,251573.0
2025-02-18 10:50:00,26.12,26.18,26.01,26.01,336697.0,26.12,26.18,26.01,26.01,336697.0
2025-02-18 11:00:00,26.01,26.01,25.8,25.84,932404.0,26.01,26.01,25.8,25.84,932404.0
2025-02-18 11:10:00,25.83,25.98,25.81,25.94,263476.0,25.83,25.98,25.81,25.94,263476.0
2025-02-18 11:20:00,25.95,25.97,25.87,25.87,345287.0,25.95,25.97,25.87,25.87,345287.0
2025-02-18 11:30:00,25.87,25.94,25.78,25.93,627377.0,25.87,25.94,25.78,25.93,627377.0
2025-02-18 11:40:00,25.93,25.96,25.9,25.93,267464.0,25.93,25.96,25.9,25.93,267464.0
2025-02-18 11:50:00,25.93,25.93,25.83,25.84,225964.0,25.93,25.93,25.83,25.84,225964.0
2025-02-18 12:00:00,25.84,25.91,25.8,25.89,228014.0,25.84,25.91,25.8,25.89,228014.0
2025-02-18 12:10:00,25.89,25.94,25.86,25.89,297733.0,25.89,25.94,25.86,25.89,297733.0
2025-02-18 12:20:00,25.89,25.93,25.84,25.92,184998.0,25.89,25.93,25.84,25.92,184998.0
2025-02-18 12:30:00,25.91,25.94,25.85,25.88,113836.0,25.91,25.94,25.85,25.88,113836.0
2025-02-18 12:40:00,25.87,25.89,25.77,25.78,239775.0,25.87,25.89,25.77,25.78,239775.0
2025-02-18 12:50:00,25.77,25.78,25.68,25.71,368018.0,25.77,25.78,25.68,25.71,368018.0
2025-02-18 13:00:00,25.71,25.75,25.67,25.71,374452.0,25.71,25.75,25.67,25.71,374452.0
2025-02-18 13:10:00,25.71,25.73,25.57,25.58,422435.0,25.71,25.73,25.57,25.58,422435.0
2025-02-18 13:20:00,25.58,25.65,25.56,25.6,287675.0,25.58,25.65,25.56,25.6,287675.0
2025-02-18 13:30:00,25.6,25.65,25.56,25.57,198980.0,25.6,25.65,25.56,25.57,198980.0
2025-02-18 13:40:00,25.57,25.59,25.49,25.55,403780.0,25.57,25.59,25.49,25.55,403780.0
2025-02-18 13:50:00,25.55,25.65,25.54,25.59,292989.0,25.55,25.65,25.54,25.59,292989.0
2025-02-18 14:00:00,25.59,25.63,25.56,25.58,424699.0,25.59,25.63,25.56,25.58,424699.0
2025-02-18 14:10:00,25.58,25.59,25.53,25.55,167831.0,25.58,25.59,25.53,25.55,167831.0
2025-02-18 14:20:00,25.54,25.55,25.42,25.44,299910.0,25.54,25.55,25.42,25.44,299910.0
2025-02-18 14:30:00,25.44,25.47,25.38,25.42,346237.0,25.44,25.47,25.38,25.42,346237.0
2025-02-18 14:40:00,25.41,25.48,25.38,25.47,239654.0,25.41,25.48,25.38,25.47,239654.0
2025-02-18 14:50:00,25.46,25.55,25.46,25.55,244872.0,25.46,25.55,25.46,25.55,244872.0
2025-02-18 15:00:00,25.55,25.57,25.51,25.52,215633.0,25.55,25.57,25.51,25.52,215633.0
2025-02-18 15:10:00,25.52,25.54,25.47,25.54,188504.0,25.52,25.54,25.47,25.54,188504.0
2025-02-18 15:20:00,25.54,25.56,25.5,25.55,384026.0,25.54,25.56,25.5,25.55,384026.0
2025-02-18 15:30:00,25.55,25.7,25.53,25.67,538630.0,25.55,25.7,25.53,25.67,538630.0
2025-02-18 15:40:00,25.66,25.71,25.61,25.67,666600.0,25.66,25.71,25.61,25.67,666600.0
2025-02-18 15:50:00,25.67,25.76,25.66,25.74,1846431.0,25.67,25.76,25.66,25.74,1846431.0
2025-02-19 09:30:00,25.53,25.53,25.29,25.4,816878.0,25.53,25.53,25.29,25.4,816878.0
2025-02-19 09:40:00,25.39,25.4,25.2,25.33,602701.0,25.39,25.4,25.2,25.33,602701.0
2025-02-19 09:50:00,25.33,25.48,25.3,25.32,391003.0,25.33,25.48,25.3,25.32,391003.0
2025-02-19 10:00:00,25.31,25.42,25.29,25.34,229864.0,25.31,25.42,25.29,25.34,229864.0
2025-02-19 10:10:00,25.34,25.36,25.27,25.29,153264.0,25.34,25.36,25.27,25.29,153264.0
2025-02-19 10:20:00,25.29,25.34,25.27,25.32,146222.0,25.29,25.34,25.27,25.32,146222.0
2025-02-19 10:30:00,25.32,25.44,25.29,25.4,195380.0,25.32,25.44,25.29,25.4,195380.0
2025-02-19 10:40:00,25.4,25.44,25.34,25.41,255021.0,25.4,25.44,25.34,25.41,255021.0
2025-02-19 10:50:00,25.41,25.5,25.38,25.49,499379.0,25.41,25.5,25.38,25.49,499379.0
2025-02-19 11:00:00,25.49,25.58,25.45,25.58,600598.0,25.49,25.58,25.45,25.58,600598.0
2025-02-19 11:10:00,25.58,25.68,25.56,25.59,332300.0,25.58,25.68,25.56,25.59,332300.0
2025-02-19 11:20:00,25.59,25.72,25.56,25.68,138264.0,25.59,25.72,25.56,25.68,138264.0
2025-02-19 11:30:00,25.67,25.7,25.64,25.65,88079.0,25.67,25.7,25.64,25.65,88079.0
2025-02-19 11:40:00,25.64,25.7,25.61,25.68,116914.0,25.64,25.7,25.61,25.68,116914.0
2025-02-19 11:50:00,25.67,25.73,25.63,25.73,110384.0,25.67,25.73,25.63,25.73,110384.0
2025-02-19 12:00:00,25.73,25.74,25.63,25.64,129206.0,25.73,25.74,25.63,25.64,129206.0
2025-02-19 12:10:00,25.63,25.77,25.63,25.77,121850.0,25.63,25.77,25.63,25.77,121850.0
2025-02-19 12:20:00,25.77,25.81,25.7,25.73,177544.0,25.77,25.81,25.7,25.73,177544.0
2025-02-19 12:30:00,25.73,25.81,25.71,25.81,90074.0,25.73,25.81,25.71,25.81,90074.0
2025-02-19 12:40:00,25.8,25.92,25.78,25.91,830708.0,25.8,25.92,25.78,25.91,830708.0
2025-02-19 12:50:00,25.91,26.06,25.91,26.0,541893.0,25.91,26.06,25.91,26.0,541893.0
2025-02-19 13:00:00,26.0,26.01,25.84,25.87,210301.0,26.0,26.01,25.84,25.87,210301.0
2025-02-19 13:10:00,25.86,25.88,25.85,25.86,167634.0,25.86,25.88,25.85,25.86,167634.0
2025-02-19 13:20:00,25.87,25.92,25.84,25.89,179156.0,25.87,25.92,25.84,25.89,179156.0
2025-02-19 13:30:00,25.9,25.93,25.88,25.9,147214.0,25.9,25.93,25.88,25.9,147214.0
2025-02-19 13:40:00,25.89,26.01,25.88,25.98,290652.0,25.89,26.01,25.88,25.98,290652.0
2025-02-19 13:50:00,25.98,26.0,25.95,25.96,113130.0,25.98,26.0,25.95,25.96,113130.0
2025-02-19 14:00:00,25.96,25.97,25.92,25.93,70532.0,25.96,25.97,25.92,25.93,70532.0
2025-02-19 14:10:00,25.93,25.94,25.88,25.88,79276.0,25.93,25.94,25.88,25.88,79276.0
2025-02-19 14:20:00,25.89,25.93,25.88,25.92,67025.0,25.89,25.93,25.88,25.92,67025.0
2025-02-19 14:30:00,25.92,25.95,25.91,25.94,74887.0,25.92,25.95,25.91,25.94,74887.0
2025-02-19 14:40:00,25.94,25.99,25.93,25.99,158932.0,25.94,25.99,25.93,25.99,158932.0
2025-02-19 14:50:00,25.99,26.0,25.91,25.93,172165.0,25.99,26.0,25.91,25.93,172165.0
2025-02-19 15:00:00,25.92,26.02,25.9,26.0,159340.0,25.92,26.02,25.9,26.0,159340.0
2025-02-19 15:10:00,26.0,26.03,25.97,26.03,127747.0,26.0,26.03,25.97,26.03,127747.0
2025-02-19 15:20:00,26.03,26.04,25.98,25.99,167161.0,26.03,26.04,25.98,25.99,167161.0
2025-02-19 15:30:00,26.0,26.0,25.94,25.98,200136.0,26.0,26.0,25.94,25.98,200136.0
2025-02-19 15:40:00,25.98,26.05,25.94,26.04,339731.0,25.98,26.05,25.94,26.04,339731.0
2025-02-19 15:50:00,26.04,26.1,26.03,26.08,1018583.0,26.04,26.1,26.03,26.08,1018583.0
2025-02-20 09:30:00,25.59,25.68,25.15,25.17,2062746.0,25.59,25.68,25.15,25.17,2062746.0
2025-02-20 09:40:00,25.16,25.17,23.42,23.63,6710787.0,25.16,25.17,23.42,23.63,6710787.0
2025-02-20 09:50:00,23.62,24.11,23.55,23.96,3226499.0,23.62,24.11,23.55,23.96,3226499.0
2025-02-20 10:00:00,23.96,24.07,23.66,23.8,2065104.0,23.96,24.07,23.66,23.8,2065104.0
2025-02-20 10:10:00,23.8,24.02,23.68,23.73,1605671.0,23.8,24.02,23.68,23.73,1605671.0
2025-02-20 10:20:00,23.73,23.88,23.68,23.82,1346139.0,23.73,23.88,23.68,23.82,1346139.0
2025-02-20 10:30:00,23.82,23.93,23.77,23.81,1265514.0,23.82,23.93,23.77,23.81,1265514.0
2025-02-20 10:40:00,23.81,23.82,23.43,23.48,2038778.0,23.81,23.82,23.43,23.48,2038778.0
2025-02-20 10:50:00,23.49,23.9,23.43,23.85,1658811.0,23.49,23.9,23.43,23.85,1658811.0
2025-02-20 11:00:00,23.85,24.09,23.78,24.09,1455814.0,23.85,24.09,23.78,24.09,1455814.0
2025-02-20 11:10:00,24.09,24.29,24.09,24.17,1323512.0,24.09,24.29,24.09,24.17,1323512.0
2025-02-20 11:20:00,24.17,24.46,24.16,24.35,990607.0,24.17,24.46,24.16,24.35,990607.0
2025-02-20 11:30:00,24.35,24.36,24.2,24.25,575145.0,24.35,24.36,24.2,24.25,575145.0
2025-02-20 11:40:00,24.25,24.26,24.15,24.21,451380.0,24.25,24.26,24.15,24.21,451380.0
2025-02-20 11:50:00,24.22,24.37,24.21,24.3,529853.0,24.22,24.37,24.21,24.3,529853.0
2025-02-20 12:00:00,24.3,24.37,24.2,24.25,484975.0,24.3,24.37,24.2,24.25,484975.0
2025-02-20 12:10:00,24.25,24.36,24.23,24.31,705847.0,24.25,24.36,24.23,24.31,705847.0
2025-02-20 12:20:00,24.31,24.49,24.26,24.49,641787.0,24.31,24.49,24.26,24.49,641787.0
2025-02-20 12:30:00,24.49,24.57,24.46,24.51,1139183.0,24.49,24.57,24.46,24.51,1139183.0
2025-02-20 12:40:00,24.51,24.56,24.4,24.55,945316.0,24.51,24.56,24.4,24.55,945316.0
2025-02-20 12:50:00,24.55,24.63,24.52,24.55,1022034.0,24.55,24.63,24.52,24.55,1022034.0
2025-02-20 13:00:00,24.55,24.76,24.5,24.52,657533.0,24.55,24.76,24.5,24.52,657533.0
2025-02-20 13:10:00,24.52,24.63,24.49,24.5,336219.0,24.52,24.63,24.49,24.5,336219.0
2025-02-20 13:20:00,24.49,24.51,24.36,24.43,754542.0,24.49,24.51,24.36,24.43,754542.0
2025-02-20 13:30:00,24.43,24.6,24.42,24.52,831844.0,24.43,24.6,24.42,24.52,831844.0
2025-02-20 13:40:00,24.52,24.64,24.5,24.59,450550.0,24.52,24.64,24.5,24.59,450550.0
2025-02-20 13:50:00,24.58,24.66,24.48,24.54,402581.0,24.58,24.66,24.48,24.54,402581.0
2025-02-20 14:00:00,24.54,24.55,24.49,24.5,489133.0,24.54,24.55,24.49,24.5,489133.0
2025-02-20 14:10:00,24.5,24.55,24.47,24.54,310232.0,24.5,24.55,24.47,24.54,310232.0
2025-02-20 14:20:00,24.53,24.66,24.5,24.62,397902.0,24.53,24.66,24.5,24.62,397902.0
2025-02-20 14:30:00,24.61,24.65,24.52,24.56,339749.0,24.61,24.65,24.52,24.56,339749.0
2025-02-20 14:40:00,24.57,24.61,24.56,24.59,211905.0,24.57,24.61,24.56,24.59,211905.0
2025-02-20 14:50:00,24.59,24.64,24.56,24.63,268505.0,24.59,24.64,24.56,24.63,268505.0
2025-02-20 15:00:00,24.63,24.74,24.61,24.73,511976.0,24.63,24.74,24.61,24.73,511976.0
2025-02-20 15:10:00,24.73,24.78,24.7,24.76,549179.0,24.73,24.78,24.7,24.76,549179.0
2025-02-20 15:20:00,24.76,24.86,24.75,24.8,742373.0,24.76,24.86,24.75,24.8,742373.0
2025-02-20 15:30:00,24.8,24.91,24.8,24.8,827463.0,24.8,24.91,24.8,24.8,827463.0
2025-02-20 15:40:00,24.81,24.85,24.57,24.6,1047481.0,24.81,24.85,24.57,24.6,1047481.0
2025-02-20 15:50:00,24.6,24.63,24.5,24.56,2294028.0,24.6,24.63,24.5,24.56,2294028.0
2025-02-21 09:30:00,24.7,24.7,24.16,24.16,1424915.0,24.7,24.7,24.16,24.16,1424915.0
2025-02-21 09:40:00,24.16,24.45,24.14,24.34,713560.0,24.16,24.45,24.14,24.34,713560.0
2025-02-21 09:50:00,24.34,24.42,24.29,24.4,550455.0,24.34,24.42,24.29,24.4,550455.0
2025-02-21 10:00:00,24.39,24.46,24.21,24.25,637282.0,24.39,24.46,24.21,24.25,637282.0
2025-02-21 10:10:00,24.24,24.29,24.18,24.2,690507.0,24.24,24.29,24.18,24.2,690507.0
2025-02-21 10:20:00,24.2,24.21,24.11,24.16,311208.0,24.2,24.21,24.11,24.16,311208.0
2025-02-21 10:30:00,24.15,24.24,24.12,24.18,322795.0,24.15,24.24,24.12,24.18,322795.0
2025-02-21 10:40:00,24.17,24.19,24.13,24.14,350649.0,24.17,24.19,24.13,24.14,350649.0
2025-02-21 10:50:00,24.14,24.22,24.07,24.2,391429.0,24.14,24.22,24.07,24.2,391429.0
2025-02-21 11:00:00,24.2,24.21,24.12,24.18,255430.0,24.2,24.21,24.12,24.18,255430.0
2025-02-21 11:10:00,24.18,24.32,24.17,24.29,357070.0,24.18,24.32,24.17,24.29,357070.0
2025-02-21 11:20:00,24.29,24.35,24.23,24.23,315227.0,24.29,24.35,24.23,24.23,315227.0
2025-02-21 11:30:00,24.24,24.27,24.2,24.23,176213.0,24.24,24.27,24.2,24.23,176213.0
2025-02-21 11:40:00,24.24,24.27,24.19,24.23,216888.0,24.24,24.27,24.19,24.23,216888.0
2025-02-21 11:50:00,24.23,24.24,24.18,24.21,194846.0,24.23,24.24,24.18,24.21,194846.0
2025-02-21 12:00:00,24.21,24.24,24.08,24.09,322976.0,24.21,24.24,24.08,24.09,322976.0
2025-02-21 12:10:00,24.09,24.11,23.99,24.01,530523.0,24.09,24.11,23.99,24.01,530523.0
2025-02-21 12:20:00,24.01,24.01,23.96,23.98,487643.0,24.01,24.01,23.96,23.98,487643.0
2025-02-21 12:30:00,23.99,23.99,23.92,23.95,294542.0,23.99,23.99,23.92,23.95,294542.0
2025-02-21 12:40:00,23.95,23.99,23.9,23.93,450924.0,23.95,23.99,23.9,23.93,450924.0
2025-02-21 12:50:00,23.93,23.94,23.45,23.49,1534426.0,23.93,23.94,23.45,23.49,1534426.0
2025-02-21 13:00:00,23.48,23.71,23.36,23.37,1498487.0,23.48,23.71,23.36,23.37,1498487.0
2025-02-21 13:10:00,23.37,23.53,23.29,23.31,1374538.0,23.37,23.53,23.29,23.31,1374538.0
2025-02-21 13:20:00,23.32,23.34,23.2,23.26,905695.0,23.32,23.34,23.2,23.26,905695.0
2025-02-21 13:30:00,23.26,23.35,23.21,23.31,1196633.0,23.26,23.35,23.21,23.31,1196633.0
2025-02-21 13:40:00,23.32,23.33,23.2,23.23,615256.0,23.32,23.33,23.2,23.23,615256.0
2025-02-21 13:50:00,23.24,23.25,23.15,23.19,861114.0,23.24,23.25,23.15,23.19,861114.0
2025-02-21 14:00:00,23.19,23.21,23.1,23.18,545432.0,23.19,23.21,23.1,23.18,545432.0
2025-02-21 14:10:00,23.18,23.2,23.13,23.15,388932.0,23.18,23.2,23.13,23.15,388932.0
2025-02-21 14:20:00,23.15,23.16,23.02,23.08,597702.0,23.15,23.16,23.02,23.08,597702.0
2025-02-21 14:30:00,23.09,23.2,23.01,23.02,503262.0,23.09,23.2,23.01,23.02,503262.0
2025-02-21 14:40:00,23.01,23.07,22.96,22.98,1222556.0,23.01,23.07,22.96,22.98,1222556.0
2025-02-21 14:50:00,22.98,23.07,22.93,22.95,936089.0,22.98,23.07,22.93,22.95,936089.0
2025-02-21 15:00:00,22.94,22.95,22.82,22.85,929964.0,22.94,22.95,22.82,22.85,929964.0
2025-02-21 15:10:00,22.85,23.02,22.83,22.92,936421.0,22.85,23.02,22.83,22.92,936421.0
2025-02-21 15:20:00,22.93,23.11,22.9,23.1,530572.0,22.93,23.11,22.9,23.1,530572.0
2025-02-21 15:30:00,23.11,23.21,23.09,23.17,645487.0,23.11,23.21,23.09,23.17,645487.0
2025-02-21 15:40:00,23.17,23.25,23.15,23.22,923136.0,23.17,23.25,23.15,23.22,923136.0
2025-02-21 15:50:00,23.23,23.25,23.16,23.21,1989652.0,23.23,23.25,23.16,23.21,1989652.0
2025-02-24 09:30:00,23.72,23.96,23.49,23.95,1914403.0,23.72,23.96,23.49,23.95,1914403.0
2025-02-24 09:40:00,23.96,24.05,23.77,23.87,903072.0,23.96,24.05,23.77,23.87,903072.0
2025-02-24 09:50:00,23.87,23.9,23.48,23.5,656206.0,23.87,23.9,23.48,23.5,656206.0
2025-02-24 10:00:00,23.5,23.65,23.26,23.42,750018.0,23.5,23.65,23.26,23.42,750018.0
2025-02-24 10:10:00,23.42,23.57,23.35,23.44,720359.0,23.42,23.57,23.35,23.44,720359.0
2025-02-24 10:20:00,23.44,23.6,23.42,23.5,521312.0,23.44,23.6,23.42,23.5,521312.0
2025-02-24 10:30:00,23.51,23.59,23.36,23.38,428932.0,23.51,23.59,23.36,23.38,428932.0
2025-02-24 10:40:00,23.38,23.49,23.33,23.41,330321.0,23.38,23.49,23.33,23.41,330321.0
2025-02-24 10:50:00,23.41,23.56,23.4,23.52,406877.0,23.41,23.56,23.4,23.52,406877.0
2025-02-24 11:00:00,23.52,23.56,23.48,23.54,334557.0,23.52,23.56,23.48,23.54,334557.0
2025-02-24 11:10:00,23.54,23.62,23.51,23.57,282894.0,23.54,23.62,23.51,23.57,282894.0
2025-02-24 11:20:00,23.58,23.72,23.54,23.68,325119.0,23.58,23.72,23.54,23.68,325119.0
2025-02-24 11:30:00,23.68,23.71,23.51,23.55,276972.0,23.68,23.71,23.51,23.55,276972.0
2025-02-24 11:40:00,23.55,23.58,23.47,23.5,482904.0,23.55,23.58,23.47,23.5,482904.0
2025-02-24 11:50:00,23.5,23.51,23.35,23.38,268884.0,23.5,23.51,23.35,23.38,268884.0
2025-02-24 12:00:00,23.38,23.52,23.34,23.52,231325.0,23.38,23.52,23.34,23.52,231325.0
2025-02-24 12:10:00,23.52,23.54,23.48,23.53,197949.0,23.52,23.54,23.48,23.53,197949.0
2025-02-24 12:20:00,23.54,23.65,23.51,23.6,249141.0,23.54,23.65,23.51,23.6,249141.0
2025-02-24 12:30:00,23.59,23.68,23.58,23.68,92992.0,23.59,23.68,23.58,23.68,92992.0
2025-02-24 12:40:00,23.67,23.69,23.63,23.67,127748.0,23.67,23.69,23.63,23.67,127748.0
2025-02-24 12:50:00,23.68,23.72,23.65,23.7,172594.0,23.68,23.72,23.65,23.7,172594.0
2025-02-24 13:00:00,23.7,23.74,23.67,23.72,158649.0,23.7,23.74,23.67,23.72,158649.0
2025-02-24 13:10:00,23.73,23.75,23.66,23.73,211121.0,23.73,23.75,23.66,23.73,211121.0
2025-02-24 13:20:00,23.74,23.84,23.69,23.84,356919.0,23.74,23.84,23.69,23.84,356919.0
2025-02-24 13:30:00,23.84,23.85,23.74,23.75,279625.0,23.84,23.85,23.74,23.75,279625.0
2025-02-24 13:40:00,23.76,23.77,23.68,23.7,209479.0,23.76,23.77,23.68,23.7,209479.0
2025-02-24 13:50:00,23.7,23.71,23.65,23.68,186368.0,23.7,23.71,23.65,23.68,186368.0
2025-02-24 14:00:00,23.68,23.76,23.67,23.75,243290.0,23.68,23.76,23.67,23.75,243290.0
2025-02-24 14:10:00,23.75,23.77,23.71,23.71,200274.0,23.75,23.77,23.71,23.71,200274.0
2025-02-24 14:20:00,23.71,23.73,23.65,23.71,195192.0,23.71,23.73,23.65,23.71,195192.0
2025-02-24 14:30:00,23.71,23.76,23.65,23.76,211152.0,23.71,23.76,23.65,23.76,211152.0
2025-02-24 14:40:00,23.76,23.76,23.7,23.74,206314.0,23.76,23.76,23.7,23.74,206314.0
2025-02-24 14:50:00,23.73,23.76,23.69,23.73,280655.0,23.73,23.76,23.69,23.73,280655.0
2025-02-24 15:00:00,23.73,23.74,23.68,23.73,184702.0,23.73,23.74,23.68,23.73,184702.0
2025-02-24 15:10:00,23.74,23.76,23.65,23.76,248782.0,23.74,23.76,23.65,23.76,248782.0
2025-02-24 15:20:00,23.75,23.78,23.69,23.7,261366.0,23.75,23.78,23.69,23.7,261366.0
2025-02-24 15:30:00,23.7,23.75,23.69,23.73,312127.0,23.7,23.75,23.69,23.73,312127.0
2025-02-24 15:40:00,23.73,23.77,23.71,23.76,309237.0,23.73,23.77,23.71,23.76,309237.0
2025-02-24 15:50:00,23.76,23.78,23.59,23.62,1441764.0,23.76,23.78,23.59,23.62,1441764.0
2025-02-25 09:30:00,24.08,24.11,23.69,23.91,1234510.0,24.08,24.11,23.69,23.91,1234510.0
2025-02-25 09:40:00,23.91,23.93,23.8,23.81,804293.0,23.91,23.93,23.8,23.81,804293.0
2025-02-25 09:50:00,23.82,23.86,23.49,23.75,869562.0,23.82,23.86,23.49,23.75,869562.0
2025-02-25 10:00:00,23.74,23.75,23.45,23.52,546752.0,23.74,23.75,23.45,23.52,546752.0
2025-02-25 10:10:00,23.52,23.55,23.31,23.34,394989.0,23.52,23.55,23.31,23.34,394989.0
2025-02-25 10:20:00,23.35,23.46,23.32,23.34,359183.0,23.35,23.46,23.32,23.34,359183.0
2025-02-25 10:30:00,23.34,23.57,23.31,23.55,356175.0,23.34,23.57,23.31,23.55,356175.0
2025-02-25 10:40:00,23.55,23.7,23.55,23.62,495550.0,23.55,23.7,23.55,23.62,495550.0
2025-02-25 10:50:00,23.63,23.73,23.57,23.6,328704.0,23.63,23.73,23.57,23.6,328704.0
2025-02-25 11:00:00,23.61,23.61,23.5,23.54,228080.0,23.61,23.61,23.5,23.54,228080.0
2025-02-25 11:10:00,23.54,23.58,23.49,23.52,295008.0,23.54,23.58,23.49,23.52,295008.0
2025-02-25 11:20:00,23.53,23.56,23.47,23.5,260447.0,23.53,23.56,23.47,23.5,260447.0
2025-02-25 11:30:00,23.51,23.57,23.48,23.52,347835.0,23.51,23.57,23.48,23.52,347835.0
2025-02-25 11:40:00,23.52,23.61,23.49,23.61,194329.0,23.52,23.61,23.49,23.61,194329.0
2025-02-25 11:50:00,23.61,23.69,23.57,23.57,346105.0,23.61,23.69,23.57,23.57,346105.0
2025-02-25 12:00:00,23.56,23.6,23.51,23.53,207401.0,23.56,23.6,23.51,23.53,207401.0
2025-02-25 12:10:00,23.53,23.6,23.51,23.55,222968.0,23.53,23.6,23.51,23.55,222968.0
2025-02-25 12:20:00,23.55,23.61,23.5,23.53,236379.0,23.55,23.61,23.5,23.53,236379.0
2025-02-25 12:30:00,23.53,23.63,23.51,23.59,239758.0,23.53,23.63,23.51,23.59,239758.0
2025-02-25 12:40:00,23.59,23.6,23.55,23.58,145484.0,23.59,23.6,23.55,23.58,145484.0
2025-02-25 12:50:00,23.58,23.6,23.55,23.6,145545.0,23.58,23.6,23.55,23.6,145545.0
2025-02-25 13:00:00,23.6,23.79,23.59,23.75,350240.0,23.6,23.79,23.59,23.75,350240.0
2025-02-25 13:10:00,23.75,23.78,23.64,23.68,210736.0,23.75,23.78,23.64,23.68,210736.0
2025-02-25 13:20:00,23.68,23.74,23.64,23.64,194664.0,23.68,23.74,23.64,23.64,194664.0
2025-02-25 13:30:00,23.64,23.74,23.63,23.73,139089.0,23.64,23.74,23.63,23.73,139089.0
2025-02-25 13:40:00,23.73,23.83,23.72,23.79,193636.0,23.73,23.83,23.72,23.79,193636.0
2025-02-25 13:50:00,23.79,23.83,23.74,23.81,163975.0,23.79,23.83,23.74,23.81,163975.0
2025-02-25 14:00:00,23.81,23.85,23.79,23.85,112920.0,23.81,23.85,23.79,23.85,112920.0
2025-02-25 14:10:00,23.85,23.87,23.76,23.8,382476.0,23.85,23.87,23.76,23.8,382476.0
2025-02-25 14:20:00,23.8,23.81,23.69,23.71,282702.0,23.8,23.81,23.69,23.71,282702.0
2025-02-25 14:30:00,23.71,23.89,23.7,23.89,225765.0,23.71,23.89,23.7,23.89,225765.0
2025-02-25 14:40:00,23.89,23.93,23.8,23.87,248187.0,23.89,23.93,23.8,23.87,248187.0
2025-02-25 14:50:00,23.87,23.89,23.81,23.81,185458.0,23.87,23.89,23.81,23.81,185458.0
2025-02-25 15:00:00,23.8,23.83,23.75,23.8,129345.0,23.8,23.83,23.75,23.8,129345.0
2025-02-25 15:10:00,23.8,23.85,23.77,23.85,159314.0,23.8,23.85,23.77,23.85,159314.0
2025-02-25 15:20:00,23.85,23.92,23.84,23.89,174565.0,23.85,23.92,23.84,23.89,174565.0
2025-02-25 15:30:00,23.89,23.9,23.8,23.8,322375.0,23.89,23.9,23.8,23.8,322375.0
2025-02-25 15:40:00,23.8,23.85,23.78,23.8,393149.0,23.8,23.85,23.78,23.8,393149.0
2025-02-25 15:50:00,23.8,23.87,23.72,23.74,1433661.0,23.8,23.87,23.72,23.74,1433661.0
2025-02-26 09:30:00,24.08,24.3,24.01,24.21,708878.0,24.08,24.3,24.01,24.21,708878.0
2025-02-26 09:40:00,24.21,24.39,24.11,24.38,599041.0,24.21,24.39,24.11,24.38,599041.0
2025-02-26 09:50:00,24.38,24.5,24.31,24.47,430980.0,24.38,24.5,24.31,24.47,430980.0
2025-02-26 10:00:00,24.47,24.58,24.38,24.46,801700.0,24.47,24.58,24.38,24.46,801700.0
2025-02-26 10:10:00,24.47,24.6,24.43,24.6,479966.0,24.47,24.6,24.43,24.6,479966.0
2025-02-26 10:20:00,24.6,24.6,24.41,24.42,375039.0,24.6,24.6,24.41,24.42,375039.0
2025-02-26 10:30:00,24.43,24.48,24.36,24.45,260975.0,24.43,24.48,24.36,24.45,260975.0
2025-02-26 10:40:00,24.45,24.53,24.42,24.47,176223.0,24.45,24.53,24.42,24.47,176223.0
2025-02-26 10:50:00,24.46,24.51,24.43,24.48,160221.0,24.46,24.51,24.43,24.48,160221.0
2025-02-26 11:00:00,24.48,24.54,24.37,24.39,207718.0,24.48,24.54,24.37,24.39,207718.0
2025-02-26 11:10:00,24.4,24.46,24.36,24.43,213009.0,24.4,24.46,24.36,24.43,213009.0
2025-02-26 11:20:00,24.44,24.44,24.33,24.34,181514.0,24.44,24.44,24.33,24.34,181514.0
2025-02-26 11:30:00,24.34,24.43,24.31,24.43,193220.0,24.34,24.43,24.31,24.43,193220.0
2025-02-26 11:40:00,24.43,24.46,24.37,24.43,179100.0,24.43,24.46,24.37,24.43,179100.0
2025-02-26 11:50:00,24.44,24.49,24.37,24.38,132020.0,24.44,24.49,24.37,24.38,132020.0
2025-02-26 12:00:00,24.38,24.38,24.34,24.34,122255.0,24.38,24.38,24.34,24.34,122255.0
2025-02-26 12:10:00,24.34,24.36,24.23,24.23,202164.0,24.34,24.36,24.23,24.23,202164.0
2025-02-26 12:20:00,24.23,24.27,24.2,24.25,143530.0,24.23,24.27,24.2,24.25,143530.0
2025-02-26 12:30:00,24.25,24.29,24.17,24.2,187757.0,24.25,24.29,24.17,24.2,187757.0
2025-02-26 12:40:00,24.19,24.19,24.12,24.14,261965.0,24.19,24.19,24.12,24.14,261965.0
2025-02-26 12:50:00,24.14,24.15,24.08,24.12,209504.0,24.14,24.15,24.08,24.12,209504.0
2025-02-26 13:00:00,24.11,24.13,24.06,24.08,244863.0,24.11,24.13,24.06,24.08,244863.0
2025-02-26 13:10:00,24.08,24.1,24.01,24.1,131776.0,24.08,24.1,24.01,24.1,131776.0
2025-02-26 13:20:00,24.1,24.12,24.0,24.0,123084.0,24.1,24.12,24.0,24.0,123084.0
2025-02-26 13:30:00,24.01,24.11,24.0,24.03,120922.0,24.01,24.11,24.0,24.03,120922.0
2025-02-26 13:40:00,24.03,24.05,23.99,24.01,129354.0,24.03,24.05,23.99,24.01,129354.0
2025-02-26 13:50:00,24.01,24.03,23.92,23.96,131228.0,24.01,24.03,23.92,23.96,131228.0
2025-02-26 14:00:00,23.95,23.99,23.86,23.88,194415.0,23.95,23.99,23.86,23.88,194415.0
2025-02-26 14:10:00,23.89,23.97,23.88,23.96,186899.0,23.89,23.97,23.88,23.96,186899.0
2025-02-26 14:20:00,23.96,24.02,23.91,23.93,168245.0,23.96,24.02,23.91,23.93,168245.0
2025-02-26 14:30:00,23.92,23.97,23.9,23.96,86512.0,23.92,23.97,23.9,23.96,86512.0
2025-02-26 14:40:00,23.95,23.98,23.92,23.94,84572.0,23.95,23.98,23.92,23.94,84572.0
2025-02-26 14:50:00,23.93,23.94,23.82,23.84,163247.0,23.93,23.94,23.82,23.84,163247.0
2025-02-26 15:00:00,23.85,23.91,23.83,23.89,118392.0,23.85,23.91,23.83,23.89,118392.0
2025-02-26 15:10:00,23.89,23.94,23.88,23.91,109107.0,23.89,23.94,23.88,23.91,109107.0
2025-02-26 15:20:00,23.9,23.93,23.88,23.89,111248.0,23.9,23.93,23.88,23.89,111248.0
2025-02-26 15:30:00,23.89,23.98,23.88,23.96,224619.0,23.89,23.98,23.88,23.96,224619.0
2025-02-26 15:40:00,23.97,24.14,23.95,24.13,303193.0,23.97,24.14,23.95,24.13,303193.0
2025-02-26 15:50:00,24.14,24.17,24.09,24.12,792003.0,24.14,24.17,24.09,24.12,792003.0
2025-02-27 09:30:00,24.41,24.57,23.81,24.04,2093106.0,24.41,24.57,23.81,24.04,2093106.0
2025-02-27 09:40:00,24.03,24.07,23.77,23.86,591345.0,24.03,24.07,23.77,23.86,591345.0
2025-02-27 09:50:00,23.84,23.88,23.42,23.46,1027622.0,23.84,23.88,23.42,23.46,1027622.0
2025-02-27 10:00:00,23.45,23.61,23.23,23.6,1203947.0,23.45,23.61,23.23,23.6,1203947.0
2025-02-27 10:10:00,23.6,24.12,23.58,24.04,601322.0,23.6,24.12,23.58,24.04,601322.0
2025-02-27 10:20:00,24.02,24.15,23.96,24.02,434626.0,24.02,24.15,23.96,24.02,434626.0
2025-02-27 10:30:00,24.03,24.12,23.94,24.06,304648.0,24.03,24.12,23.94,24.06,304648.0
2025-02-27 10:40:00,24.05,24.12,24.01,24.05,128913.0,24.05,24.12,24.01,24.05,128913.0
2025-02-27 10:50:00,24.05,24.09,23.99,24.09,158406.0,24.05,24.09,23.99,24.09,158406.0
2025-02-27 11:00:00,24.09,24.26,24.07,24.21,421860.0,24.09,24.26,24.07,24.21,421860.0
2025-02-27 11:10:00,24.21,24.27,24.15,24.23,174134.0,24.21,24.27,24.15,24.23,174134.0
2025-02-27 11:20:00,24.23,24.27,24.12,24.15,233705.0,24.23,24.27,24.12,24.15,233705.0
2025-02-27 11:30:00,24.16,24.18,24.07,24.12,253352.0,24.16,24.18,24.07,24.12,253352.0
2025-02-27 11:40:00,24.13,24.13,24.01,24.05,151128.0,24.13,24.13,24.01,24.05,151128.0
2025-02-27 11:50:00,24.04,24.07,23.94,23.97,205850.0,24.04,24.07,23.94,23.97,205850.0
2025-02-27 12:00:00,23.98,24.04,23.95,23.98,159054.0,23.98,24.04,23.95,23.98,159054.0
2025-02-27 12:10:00,23.98,23.99,23.89,23.94,181185.0,23.98,23.99,23.89,23.94,181185.0
2025-02-27 12:20:00,23.95,23.97,23.92,23.96,213623.0,23.95,23.97,23.92,23.96,213623.0
2025-02-27 12:30:00,23.96,24.1,23.95,24.05,154874.0,23.96,24.1,23.95,24.05,154874.0
2025-02-27 12:40:00,24.05,24.09,23.95,24.04,188247.0,24.05,24.09,23.95,24.04,188247.0
2025-02-27 12:50:00,24.05,24.06,23.97,23.99,125661.0,24.05,24.06,23.97,23.99,125661.0
2025-02-27 13:00:00,24.0,24.07,23.99,24.04,115549.0,24.0,24.07,23.99,24.04,115549.0
2025-02-27 13:10:00,24.05,24.19,24.02,24.19,201540.0,24.05,24.19,24.02,24.19,201540.0
2025-02-27 13:20:00,24.19,24.2,24.09,24.1,202571.0,24.19,24.2,24.09,24.1,202571.0
2025-02-27 13:30:00,24.11,24.18,24.09,24.16,92830.0,24.11,24.18,24.09,24.16,92830.0
2025-02-27 13:40:00,24.15,24.17,24.09,24.14,156911.0,24.15,24.17,24.09,24.14,156911.0
2025-02-27 13:50:00,24.14,24.14,24.06,24.06,141620.0,24.14,24.14,24.06,24.06,141620.0
2025-02-27 14:00:00,24.07,24.08,24.01,24.01,87085.0,24.07,24.08,24.01,24.01,87085.0
2025-02-27 14:10:00,24.02,24.02,23.9,23.95,184514.0,24.02,24.02,23.9,23.95,184514.0
2025-02-27 14:20:00,23.96,24.0,23.85,23.85,288865.0,23.96,24.0,23.85,23.85,288865.0
2025-02-27 14:30:00,23.85,23.86,23.62,23.64,352592.0,23.85,23.86,23.62,23.64,352592.0
2025-02-27 14:40:00,23.64,23.75,23.51,23.72,385748.0,23.64,23.75,23.51,23.72,385748.0
2025-02-27 14:50:00,23.72,23.78,23.7,23.71,177412.0,23.72,23.78,23.7,23.71,177412.0
2025-02-27 15:00:00,23.72,23.73,23.6,23.61,190797.0,23.72,23.73,23.6,23.61,190797.0
2025-02-27 15:10:00,23.61,23.63,23.51,23.53,206708.0,23.61,23.63,23.51,23.53,206708.0
2025-02-27 15:20:00,23.54,23.6,23.49,23.53,314432.0,23.54,23.6,23.49,23.53,314432.0
2025-02-27 15:30:00,23.53,23.73,23.52,23.64,386648.0,23.53,23.73,23.52,23.64,386648.0
2025-02-27 15:40:00,23.64,23.65,23.53,23.56,334692.0,23.64,23.65,23.53,23.56,334692.0
2025-02-27 15:50:00,23.56,23.58,23.48,23.51,1171022.0,23.56,23.58,23.48,23.51,1171022.0
2025-02-28 09:30:00,23.55,23.59,23.28,23.51,834369.0,23.55,23.59,23.28,23.51,834369.0
2025-02-28 09:40:00,23.51,23.8,23.49,23.64,466399.0,23.51,23.8,23.49,23.64,466399.0
2025-02-28 09:50:00,23.64,23.75,23.55,23.68,288813.0,23.64,23.75,23.55,23.68,288813.0
2025-02-28 10:00:00,23.68,23.77,23.56,23.7,253989.0,23.68,23.77,23.56,23.7,253989.0
2025-02-28 10:10:00,23.69,23.83,23.67,23.75,209590.0,23.69,23.83,23.67,23.75,209590.0
2025-02-28 10:20:00,23.75,23.84,23.71,23.83,199429.0,23.75,23.84,23.71,23.83,199429.0
2025-02-28 10:30:00,23.83,23.83,23.72,23.75,174220.0,23.83,23.83,23.72,23.75,174220.0
2025-02-28 10:40:00,23.74,23.86,23.74,23.8,138535.0,23.74,23.86,23.74,23.8,138535.0
2025-02-28 10:50:00,23.81,23.9,23.8,23.86,160540.0,23.81,23.9,23.8,23.86,160540.0
2025-02-28 11:00:00,23.85,23.86,23.76,23.78,178193.0,23.85,23.86,23.76,23.78,178193.0
2025-02-28 11:10:00,23.78,23.82,23.65,23.67,217229.0,23.78,23.82,23.65,23.67,217229.0
2025-02-28 11:20:00,23.67,23.75,23.62,23.67,249598.0,23.67,23.75,23.62,23.67,249598.0
2025-02-28 11:30:00,23.66,23.8,23.63,23.78,282999.0,23.66,23.8,23.63,23.78,282999.0
2025-02-28 11:40:00,23.78,23.9,23.77,23.87,211025.0,23.78,23.9,23.77,23.87,211025.0
2025-02-28 11:50:00,23.88,23.9,23.8,23.81,192482.0,23.88,23.9,23.8,23.81,192482.0
2025-02-28 12:00:00,23.8,23.82,23.71,23.71,217124.0,23.8,23.82,23.71,23.71,217124.0
2025-02-28 12:10:00,23.71,23.75,23.67,23.71,247523.0,23.71,23.75,23.67,23.71,247523.0
2025-02-28 12:20:00,23.71,23.72,23.56,23.58,229499.0,23.71,23.72,23.56,23.58,229499.0
2025-02-28 12:30:00,23.57,23.7,23.53,23.68,223780.0,23.57,23.7,23.53,23.68,223780.0
2025-02-28 12:40:00,23.68,23.69,23.51,23.52,357080.0,23.68,23.69,23.51,23.52,357080.0
2025-02-28 12:50:00,23.52,23.62,23.43,23.44,405000.0,23.52,23.62,23.43,23.44,405000.0
2025-02-28 13:00:00,23.43,23.5,23.41,23.43,233619.0,23.43,23.5,23.41,23.43,233619.0
2025-02-28 13:10:00,23.43,23.47,23.31,23.33,413117.0,23.43,23.47,23.31,23.33,413117.0
2025-02-28 13:20:00,23.32,23.44,23.32,23.43,414626.0,23.32,23.44,23.32,23.43,414626.0
2025-02-28 13:30:00,23.41,23.51,23.39,23.48,227420.0,23.41,23.51,23.39,23.48,227420.0
2025-02-28 13:40:00,23.49,23.53,23.41,23.52,268554.0,23.49,23.53,23.41,23.52,268554.0
2025-02-28 13:50:00,23.52,23.54,23.42,23.44,413617.0,23.52,23.54,23.42,23.44,413617.0
2025-02-28 14:00:00,23.44,23.49,23.33,23.43,223235.0,23.44,23.49,23.33,23.43,223235.0
2025-02-28 14:10:00,23.44,23.5,23.41,23.48,129605.0,23.44,23.5,23.41,23.48,129605.0
2025-02-28 14:20:00,23.48,23.48,23.4,23.47,149113.0,23.48,23.48,23.4,23.47,149113.0
2025-02-28 14:30:00,23.47,23.61,23.43,23.59,163795.0,23.47,23.61,23.43,23.59,163795.0
2025-02-28 14:40:00,23.59,23.67,23.55,23.66,168501.0,23.59,23.67,23.55,23.66,168501.0
2025-02-28 14:50:00,23.66,23.72,23.59,23.64,181011.0,23.66,23.72,23.59,23.64,181011.0
2025-02-28 15:00:00,23.63,23.73,23.62,23.7,115540.0,23.63,23.73,23.62,23.7,115540.0
2025-02-28 15:10:00,23.71,23.73,23.65,23.66,180442.0,23.71,23.73,23.65,23.66,180442.0
2025-02-28 15:20:00,23.66,23.71,23.62,23.7,175080.0,23.66,23.71,23.62,23.7,175080.0
2025-02-28 15:30:00,23.7,23.72,23.63,23.69,237775.0,23.7,23.72,23.63,23.69,237775.0
2025-02-28 15:40:00,23.69,23.79,23.68,23.75,365524.0,23.69,23.79,23.68,23.75,365524.0
2025-02-28 15:50:00,23.76,23.95,23.71,23.92,1444755.0,23.76,23.95,23.71,23.92,1444755.0
2025-03-03 09:30:00,23.82,24.39,23.74,24.18,1201351.0,23.82,24.39,23.74,24.18,1201351.0
2025-03-03 09:40:00,24.17,24.35,24.03,24.25,688654.0,24.17,24.35,24.03,24.25,688654.0
2025-03-03 09:50:00,24.25,24.3,24.04,24.09,381053.0,24.25,24.3,24.04,24.09,381053.0
2025-03-03 10:00:00,24.08,24.35,23.94,24.19,781428.0,24.08,24.35,23.94,24.19,781428.0
2025-03-03 10:10:00,24.21,24.39,24.19,24.28,295309.0,24.21,24.39,24.19,24.28,295309.0
2025-03-03 10:20:00,24.26,24.45,24.25,24.42,390988.0,24.26,24.45,24.25,24.42,390988.0
2025-03-03 10:30:00,24.42,24.47,24.29,24.3,334122.0,24.42,24.47,24.29,24.3,334122.0
2025-03-03 10:40:00,24.3,24.45,24.25,24.28,227758.0,24.3,24.45,24.25,24.28,227758.0
2025-03-03 10:50:00,24.28,24.33,24.07,24.1,233855.0,24.28,24.33,24.07,24.1,233855.0
2025-03-03 11:00:00,24.09,24.24,24.06,24.1,176333.0,24.09,24.24,24.06,24.1,176333.0
2025-03-03 11:10:00,24.1,24.16,24.04,24.14,169162.0,24.1,24.16,24.04,24.14,169162.0
2025-03-03 11:20:00,24.14,24.18,24.04,24.05,129499.0,24.14,24.18,24.04,24.05,129499.0
2025-03-03 11:30:00,24.05,24.07,23.91,23.94,226187.0,24.05,24.07,23.91,23.94,226187.0
2025-03-03 11:40:00,23.95,24.0,23.9,23.98,152333.0,23.95,24.0,23.9,23.98,152333.0
2025-03-03 11:50:00,23.98,24.04,23.96,24.02,125053.0,23.98,24.04,23.96,24.02,125053.0
2025-03-03 12:00:00,24.01,24.12,23.99,24.04,156939.0,24.01,24.12,23.99,24.04,156939.0
2025-03-03 12:10:00,24.03,24.07,24.02,24.03,111904.0,24.03,24.07,24.02,24.03,111904.0
2025-03-03 12:20:00,24.03,24.04,23.95,23.96,101977.0,24.03,24.04,23.95,23.96,101977.0
2025-03-03 12:30:00,23.96,23.98,23.92,23.95,91819.0,23.96,23.98,23.92,23.95,91819.0
2025-03-03 12:40:00,23.95,23.99,23.85,23.92,138895.0,23.95,23.99,23.85,23.92,138895.0
2025-03-03 12:50:00,23.92,23.92,23.75,23.82,160420.0,23.92,23.92,23.75,23.82,160420.0
2025-03-03 13:00:00,23.81,23.81,23.7,23.72,173119.0,23.81,23.81,23.7,23.72,173119.0
2025-03-03 13:10:00,23.72,23.79,23.67,23.69,351690.0,23.72,23.79,23.67,23.69,351690.0
2025-03-03 13:20:00,23.69,23.72,23.55,23.57,219039.0,23.69,23.72,23.55,23.57,219039.0
2025-03-03 13:30:00,23.57,23.63,23.51,23.6,260101.0,23.57,23.63,23.51,23.6,260101.0
2025-03-03 13:40:00,23.6,23.76,23.57,23.66,269080.0,23.6,23.76,23.57,23.66,269080.0
2025-03-03 13:50:00,23.65,23.71,23.59,23.63,267842.0,23.65,23.71,23.59,23.63,267842.0
2025-03-03 14:00:00,23.62,23.68,23.61,23.65,209524.0,23.62,23.68,23.61,23.65,209524.0
2025-03-03 14:10:00,23.65,23.68,23.54,23.55,197308.0,23.65,23.68,23.54,23.55,197308.0
2025-03-03 14:20:00,23.54,23.59,23.5,23.54,203450.0,23.54,23.59,23.5,23.54,203450.0
2025-03-03 14:30:00,23.53,23.61,23.52,23.59,142278.0,23.53,23.61,23.52,23.59,142278.0
2025-03-03 14:40:00,23.59,23.64,23.58,23.6,139194.0,23.59,23.64,23.58,23.6,139194.0
2025-03-03 14:50:00,23.6,23.65,23.46,23.46,351052.0,23.6,23.65,23.46,23.46,351052.0
2025-03-03 15:00:00,23.46,23.49,23.35,23.41,330900.0,23.46,23.49,23.35,23.41,330900.0
2025-03-03 15:10:00,23.41,23.43,23.28,23.28,559899.0,23.41,23.43,23.28,23.28,559899.0
2025-03-03 15:20:00,23.28,23.29,23.06,23.08,434488.0,23.28,23.29,23.06,23.08,434488.0
2025-03-03 15:30:00,23.08,23.19,23.07,23.11,310713.0,23.08,23.19,23.07,23.11,310713.0
2025-03-03 15:40:00,23.11,23.2,23.02,23.17,532976.0,23.11,23.2,23.02,23.17,532976.0
2025-03-03 15:50:00,23.16,23.28,23.16,23.28,1241706.0,23.16,23.28,23.16,23.28,1241706.0
2025-03-04 09:30:00,22.53,22.65,22.11,22.32,2435767.0,22.53,22.65,22.11,22.32,2435767.0
2025-03-04 09:40:00,22.32,22.35,22.04,22.06,1291614.0,22.32,22.35,22.04,22.06,1291614.0
2025-03-04 09:50:00,22.06,22.06,21.6,21.61,2128841.0,22.06,22.06,21.6,21.61,2128841.0
2025-03-04 10:00:00,21.61,21.94,21.57,21.65,1131418.0,21.61,21.94,21.57,21.65,1131418.0
2025-03-04 10:10:00,21.65,21.8,21.57,21.59,733718.0,21.65,21.8,21.57,21.59,733718.0
2025-03-04 10:20:00,21.59,21.74,21.51,21.71,813074.0,21.59,21.74,21.51,21.71,813074.0
2025-03-04 10:30:00,21.7,21.79,21.68,21.73,841815.0,21.7,21.79,21.68,21.73,841815.0
2025-03-04 10:40:00,21.72,21.88,21.7,21.82,1153544.0,21.72,21.88,21.7,21.82,1153544.0
2025-03-04 10:50:00,21.82,21.83,21.67,21.71,574185.0,21.82,21.83,21.67,21.71,574185.0
2025-03-04 11:00:00,21.71,21.76,21.55,21.57,607580.0,21.71,21.76,21.55,21.57,607580.0
2025-03-04 11:10:00,21.58,21.69,21.53,21.55,573585.0,21.58,21.69,21.53,21.55,573585.0
2025-03-04 11:20:00,21.55,21.61,21.44,21.48,944842.0,21.55,21.61,21.44,21.48,944842.0
2025-03-04 11:30:00,21.48,21.65,21.48,21.55,863083.0,21.48,21.65,21.48,21.55,863083.0
2025-03-04 11:40:00,21.55,21.79,21.52,21.74,599303.0,21.55,21.79,21.52,21.74,599303.0
2025-03-04 11:50:00,21.73,21.76,21.65,21.67,451709.0,21.73,21.76,21.65,21.67,451709.0
2025-03-04 12:00:00,21.67,21.71,21.61,21.66,404688.0,21.67,21.71,21.61,21.66,404688.0
2025-03-04 12:10:00,21.65,21.75,21.61,21.74,656833.0,21.65,21.75,21.61,21.74,656833.0
2025-03-04 12:20:00,21.73,21.85,21.72,21.82,889288.0,21.73,21.85,21.72,21.82,889288.0
2025-03-04 12:30:00,21.8,21.86,21.75,21.78,1762863.0,21.8,21.86,21.75,21.78,1762863.0
2025-03-04 12:40:00,21.78,21.85,21.73,21.8,1039096.0,21.78,21.85,21.73,21.8,1039096.0
2025-03-04 12:50:00,21.81,21.85,21.7,21.77,718414.0,21.81,21.85,21.7,21.77,718414.0
2025-03-04 13:00:00,21.77,21.84,21.66,21.82,891541.0,21.77,21.84,21.66,21.82,891541.0
2025-03-04 13:10:00,21.82,21.86,21.74,21.78,1017081.0,21.82,21.86,21.74,21.78,1017081.0
2025-03-04 13:20:00,21.79,21.81,21.74,21.8,487531.0,21.79,21.81,21.74,21.8,487531.0
2025-03-04 13:30:00,21.8,21.81,21.75,21.8,499111.0,21.8,21.81,21.75,21.8,499111.0
2025-03-04 13:40:00,21.8,21.83,21.78,21.79,1359130.0,21.8,21.83,21.78,21.79,1359130.0
2025-03-04 13:50:00,21.79,21.85,21.75,21.8,1339615.0,21.79,21.85,21.75,21.8,1339615.0
2025-03-04 14:00:00,21.8,22.11,21.8,22.05,1283212.0,21.8,22.11,21.8,22.05,1283212.0
2025-03-04 14:10:00,22.05,22.17,22.01,22.14,556968.0,22.05,22.17,22.01,22.14,556968.0
2025-03-04 14:20:00,22.14,22.23,22.13,22.15,557498.0,22.14,22.23,22.13,22.15,557498.0
2025-03-04 14:30:00,22.16,22.19,22.08,22.13,502632.0,22.16,22.19,22.08,22.13,502632.0
2025-03-04 14:40:00,22.13,22.19,22.08,22.13,422326.0,22.13,22.19,22.08,22.13,422326.0
2025-03-04 14:50:00,22.13,22.18,22.09,22.13,595889.0,22.13,22.18,22.09,22.13,595889.0
2025-03-04 15:00:00,22.14,22.21,22.09,22.11,640817.0,22.14,22.21,22.09,22.11,640817.0
2025-03-04 15:10:00,22.11,22.15,22.08,22.1,588729.0,22.11,22.15,22.08,22.1,588729.0
2025-03-04 15:20:00,22.11,22.16,22.08,22.1,886200.0,22.11,22.16,22.08,22.1,886200.0
2025-03-04 15:30:00,22.09,22.1,21.9,21.99,1088510.0,22.09,22.1,21.9,21.99,1088510.0
2025-03-04 15:40:00,21.99,22.0,21.84,21.85,1053908.0,21.99,22.0,21.84,21.85,1053908.0
2025-03-04 15:50:00,21.85,21.93,21.72,21.9,2528883.0,21.85,21.93,21.72,21.9,2528883.0
2025-03-05 09:30:00,22.05,22.09,21.83,21.9,1527952.0,22.05,22.09,21.83,21.9,1527952.0
2025-03-05 09:40:00,21.89,22.15,21.86,21.93,832940.0,21.89,22.15,21.86,21.93,832940.0
2025-03-05 09:50:00,21.93,22.1,21.9,21.94,494482.0,21.93,22.1,21.9,21.94,494482.0
2025-03-05 10:00:00,21.94,22.28,21.94,22.24,643385.0,21.94,22.28,21.94,22.24,643385.0
2025-03-05 10:10:00,22.23,22.37,22.06,22.08,339457.0,22.23,22.37,22.06,22.08,339457.0
2025-03-05 10:20:00,22.09,22.16,21.95,22.03,431223.0,22.09,22.16,21.95,22.03,431223.0
2025-03-05 10:30:00,22.03,22.12,21.97,22.11,465214.0,22.03,22.12,21.97,22.11,465214.0
2025-03-05 10:40:00,22.11,22.12,21.97,21.99,427405.0,22.11,22.12,21.97,21.99,427405.0
2025-03-05 10:50:00,21.98,22.14,21.96,22.04,189503.0,21.98,22.14,21.96,22.04,189503.0
2025-03-05 11:00:00,22.04,22.05,21.95,21.96,194128.0,22.04,22.05,21.95,21.96,194128.0
2025-03-05 11:10:00,21.96,21.98,21.81,21.82,394052.0,21.96,21.98,21.81,21.82,394052.0
2025-03-05 11:20:00,21.82,21.88,21.8,21.8,423320.0,21.82,21.88,21.8,21.8,423320.0
2025-03-05 11:30:00,21.8,21.87,21.73,21.82,546462.0,21.8,21.87,21.73,21.82,546462.0
2025-03-05 11:40:00,21.82,21.85,21.74,21.79,323303.0,21.82,21.85,21.74,21.79,323303.0
2025-03-05 11:50:00,21.78,21.91,21.75,21.84,533504.0,21.78,21.91,21.75,21.84,533504.0
2025-03-05 12:00:00,21.83,22.0,21.75,21.78,268852.0,21.83,22.0,21.75,21.78,268852.0
2025-03-05 12:10:00,21.78,21.83,21.73,21.79,257245.0,21.78,21.83,21.73,21.79,257245.0
2025-03-05 12:20:00,21.8,21.86,21.75,21.82,251795.0,21.8,21.86,21.75,21.82,251795.0
2025-03-05 12:30:00,21.82,21.9,21.81,21.88,199364.0,21.82,21.9,21.81,21.88,199364.0
2025-03-05 12:40:00,21.88,21.9,21.78,21.83,242327.0,21.88,21.9,21.78,21.83,242327.0
2025-03-05 12:50:00,21.84,21.99,21.83,21.95,279445.0,21.84,21.99,21.83,21.95,279445.0
2025-03-05 13:00:00,21.96,21.98,21.82,21.85,386021.0,21.96,21.98,21.82,21.85,386021.0
2025-03-05 13:10:00,21.84,21.96,21.84,21.95,257890.0,21.84,21.96,21.84,21.95,257890.0
2025-03-05 13:20:00,21.94,22.0,21.9,21.92,326506.0,21.94,22.0,21.9,21.92,326506.0
2025-03-05 13:30:00,21.92,21.92,21.82,21.88,367876.0,21.92,21.92,21.82,21.88,367876.0
2025-03-05 13:40:00,21.88,21.91,21.81,21.89,272537.0,21.88,21.91,21.81,21.89,272537.0
2025-03-05 13:50:00,21.89,21.91,21.85,21.89,289665.0,21.89,21.91,21.85,21.89,289665.0
2025-03-05 14:00:00,21.89,22.11,21.85,22.1,657153.0,21.89,22.11,21.85,22.1,657153.0
2025-03-05 14:10:00,22.11,22.25,22.08,22.22,614047.0,22.11,22.25,22.08,22.22,614047.0
2025-03-05 14:20:00,22.22,22.24,22.12,22.13,803248.0,22.22,22.24,22.12,22.13,803248.0
2025-03-05 14:30:00,22.13,22.18,22.07,22.14,418165.0,22.13,22.18,22.07,22.14,418165.0
2025-03-05 14:40:00,22.14,22.2,22.13,22.19,302498.0,22.14,22.2,22.13,22.19,302498.0
2025-03-05 14:50:00,22.19,22.24,22.16,22.17,573237.0,22.19,22.24,22.16,22.17,573237.0
2025-03-05 15:00:00,22.18,22.28,22.17,22.26,458134.0,22.18,22.28,22.17,22.26,458134.0
2025-03-05 15:10:00,22.26,22.29,22.16,22.19,416375.0,22.26,22.29,22.16,22.19,416375.0
2025-03-05 15:20:00,22.19,22.23,22.12,22.18,702925.0,22.19,22.23,22.12,22.18,702925.0
2025-03-05 15:30:00,22.18,22.18,22.1,22.15,1034237.0,22.18,22.18,22.1,22.15,1034237.0
2025-03-05 15:40:00,22.14,22.22,22.13,22.21,1223197.0,22.14,22.22,22.13,22.21,1223197.0
2025-03-05 15:50:00,22.21,22.36,22.16,22.33,2321552.0,22.21,22.36,22.16,22.33,2321552.0
2025-03-06 09:30:00,21.56,21.72,21.37,21.52,1273831.0,21.56,21.72,21.37,21.52,1273831.0
2025-03-06 09:40:00,21.52,21.53,21.31,21.46,913501.0,21.52,21.53,21.31,21.46,913501.0
2025-03-06 09:50:00,21.45,21.56,21.4,21.53,607287.0,21.45,21.56,21.4,21.53,607287.0
2025-03-06 10:00:00,21.52,21.8,21.47,21.71,521883.0,21.52,21.8,21.47,21.71,521883.0
2025-03-06 10:10:00,21.71,21.85,21.68,21.78,442450.0,21.71,21.85,21.68,21.78,442450.0
2025-03-06 10:20:00,21.78,21.87,21.62,21.73,653083.0,21.78,21.87,21.62,21.73,653083.0
2025-03-06 10:30:00,21.73,21.74,21.61,21.73,332528.0,21.73,21.74,21.61,21.73,332528.0
2025-03-06 10:40:00,21.73,21.77,21.66,21.69,297057.0,21.73,21.77,21.66,21.69,297057.0
2025-03-06 10:50:00,21.7,21.7,21.55,21.57,365555.0,21.7,21.7,21.55,21.57,365555.0
2025-03-06 11:00:00,21.57,21.65,21.53,21.61,507887.0,21.57,21.65,21.53,21.61,507887.0
2025-03-06 11:10:00,21.61,21.63,21.5,21.51,389526.0,21.61,21.63,21.5,21.51,389526.0
2025-03-06 11:20:00,21.51,21.58,21.44,21.55,380696.0,21.51,21.58,21.44,21.55,380696.0
2025-03-06 11:30:00,21.55,21.63,21.44,21.46,361794.0,21.55,21.63,21.44,21.46,361794.0
2025-03-06 11:40:00,21.46,21.51,21.44,21.45,261302.0,21.46,21.51,21.44,21.45,261302.0
2025-03-06 11:50:00,21.45,21.45,21.38,21.39,437400.0,21.45,21.45,21.38,21.39,437400.0
2025-03-06 12:00:00,21.39,21.44,21.28,21.32,782112.0,21.39,21.44,21.28,21.32,782112.0
2025-03-06 12:10:00,21.31,21.32,21.25,21.29,295369.0,21.31,21.32,21.25,21.29,295369.0
2025-03-06 12:20:00,21.3,21.35,21.18,21.21,244055.0,21.3,21.35,21.18,21.21,244055.0
2025-03-06 12:30:00,21.21,21.28,21.2,21.23,207497.0,21.21,21.28,21.2,21.23,207497.0
2025-03-06 12:40:00,21.23,21.32,21.15,21.17,426063.0,21.23,21.32,21.15,21.17,426063.0
2025-03-06 12:50:00,21.17,21.22,21.05,21.18,1249212.0,21.17,21.22,21.05,21.18,1249212.0
2025-03-06 13:00:00,21.17,21.25,21.12,21.16,295817.0,21.17,21.25,21.12,21.16,295817.0
2025-03-06 13:10:00,21.16,21.27,21.1,21.25,208067.0,21.16,21.27,21.1,21.25,208067.0
2025-03-06 13:20:00,21.24,21.36,21.2,21.21,217282.0,21.24,21.36,21.2,21.21,217282.0
2025-03-06 13:30:00,21.21,21.29,21.09,21.09,226217.0,21.21,21.29,21.09,21.09,226217.0
2025-03-06 13:40:00,21.09,21.16,21.04,21.09,424059.0,21.09,21.16,21.04,21.09,424059.0
2025-03-06 13:50:00,21.09,21.15,21.06,21.11,242003.0,21.09,21.15,21.06,21.11,242003.0
2025-03-06 14:00:00,21.11,21.14,21.01,21.04,279176.0,21.11,21.14,21.01,21.04,279176.0
2025-03-06 14:10:00,21.04,21.11,20.93,20.96,465051.0,21.04,21.11,20.93,20.96,465051.0
2025-03-06 14:20:00,20.97,20.98,20.88,20.89,541296.0,20.97,20.98,20.88,20.89,541296.0
2025-03-06 14:30:00,20.89,20.98,20.86,20.94,373174.0,20.89,20.98,20.86,20.94,373174.0
2025-03-06 14:40:00,20.94,21.15,20.93,21.13,395042.0,20.94,21.15,20.93,21.13,395042.0
2025-03-06 14:50:00,21.13,21.19,20.81,20.82,415789.0,21.13,21.19,20.81,20.82,415789.0
2025-03-06 15:00:00,20.82,20.94,20.79,20.92,586638.0,20.82,20.94,20.79,20.92,586638.0
2025-03-06 15:10:00,20.92,21.0,20.9,20.99,346130.0,20.92,21.0,20.9,20.99,346130.0
2025-03-06 15:20:00,20.99,21.0,20.82,20.89,413951.0,20.99,21.0,20.82,20.89,413951.0
2025-03-06 15:30:00,20.89,21.0,20.85,20.91,567388.0,20.89,21.0,20.85,20.91,567388.0
2025-03-06 15:40:00,20.91,20.98,20.82,20.98,851111.0,20.91,20.98,20.82,20.98,851111.0
2025-03-06 15:50:00,20.98,21.0,20.83,20.88,1789338.0,20.98,21.0,20.83,20.88,1789338.0
2025-03-07 09:30:00,20.86,20.86,20.36,20.41,1375424.0,20.86,20.86,20.36,20.41,1375424.0
2025-03-07 09:40:00,20.41,20.64,20.35,20.58,1254712.0,20.41,20.64,20.35,20.58,1254712.0
2025-03-07 09:50:00,20.58,20.78,20.56,20.58,729741.0,20.58,20.78,20.56,20.58,729741.0
2025-03-07 10:00:00,20.58,20.75,20.48,20.59,578324.0,20.58,20.75,20.48,20.59,578324.0
2025-03-07 10:10:00,20.59,20.64,20.41,20.43,647421.0,20.59,20.64,20.41,20.43,647421.0
2025-03-07 10:20:00,20.43,20.5,20.3,20.33,780458.0,20.43,20.5,20.3,20.33,780458.0
2025-03-07 10:30:00,20.32,20.33,20.04,20.05,1265622.0,20.32,20.33,20.04,20.05,1265622.0
2025-03-07 10:40:00,20.05,20.38,19.97,20.31,1337789.0,20.05,20.38,19.97,20.31,1337789.0
2025-03-07 10:50:00,20.31,20.38,20.2,20.32,1039406.0,20.31,20.38,20.2,20.32,1039406.0
2025-03-07 11:00:00,20.32,20.51,20.29,20.46,665359.0,20.32,20.51,20.29,20.46,665359.0
2025-03-07 11:10:00,20.46,20.54,20.3,20.3,469335.0,20.46,20.54,20.3,20.3,469335.0
2025-03-07 11:20:00,20.3,20.32,20.15,20.19,762274.0,20.3,20.32,20.15,20.19,762274.0
2025-03-07 11:30:00,20.19,20.19,19.99,20.02,1167713.0,20.19,20.19,19.99,20.02,1167713.0
2025-03-07 11:40:00,20.02,20.03,19.89,19.96,890588.0,20.02,20.03,19.89,19.96,890588.0
2025-03-07 11:50:00,19.96,19.97,19.83,19.91,1180397.0,19.96,19.97,19.83,19.91,1180397.0
2025-03-07 12:00:00,19.92,20.05,19.89,19.95,407656.0,19.92,20.05,19.89,19.95,407656.0
2025-03-07 12:10:00,19.95,19.97,19.88,19.93,365505.0,19.95,19.97,19.88,19.93,365505.0
2025-03-07 12:20:00,19.94,20.01,19.9,19.96,404443.0,19.94,20.01,19.9,19.96,404443.0
2025-03-07 12:30:00,19.96,20.07,19.9,19.98,584819.0,19.96,20.07,19.9,19.98,584819.0
2025-03-07 12:40:00,19.98,20.21,19.94,20.14,505832.0,19.98,20.21,19.94,20.14,505832.0
2025-03-07 12:50:00,20.14,20.21,19.96,20.01,443517.0,20.14,20.21,19.96,20.01,443517.0
2025-03-07 13:00:00,20.02,20.28,20.01,20.16,568081.0,20.02,20.28,20.01,20.16,568081.0
2025-03-07 13:10:00,20.16,20.31,20.14,20.3,416878.0,20.16,20.31,20.14,20.3,416878.0
2025-03-07 13:20:00,20.29,20.33,20.23,20.25,255015.0,20.29,20.33,20.23,20.25,255015.0
2025-03-07 13:30:00,20.25,20.44,20.23,20.44,270126.0,20.25,20.44,20.23,20.44,270126.0
2025-03-07 13:40:00,20.43,20.59,20.39,20.51,886430.0,20.43,20.59,20.39,20.51,886430.0
2025-03-07 13:50:00,20.5,20.61,20.48,20.61,313846.0,20.5,20.61,20.48,20.61,313846.0
2025-03-07 14:00:00,20.61,20.66,20.49,20.5,973488.0,20.61,20.66,20.49,20.5,973488.0
2025-03-07 14:10:00,20.5,20.58,20.49,20.55,313151.0,20.5,20.58,20.49,20.55,313151.0
2025-03-07 14:20:00,20.55,20.66,20.54,20.59,254087.0,20.55,20.66,20.54,20.59,254087.0
2025-03-07 14:30:00,20.6,20.65,20.52,20.57,277529.0,20.6,20.65,20.52,20.57,277529.0
2025-03-07 14:40:00,20.58,20.59,20.48,20.51,332826.0,20.58,20.59,20.48,20.51,332826.0
2025-03-07 14:50:00,20.51,20.58,20.48,20.53,350048.0,20.51,20.58,20.48,20.53,350048.0
2025-03-07 15:00:00,20.52,20.64,20.5,20.64,255646.0,20.52,20.64,20.5,20.64,255646.0
2025-03-07 15:10:00,20.64,20.73,20.57,20.71,555484.0,20.64,20.73,20.57,20.71,555484.0
2025-03-07 15:20:00,20.71,20.71,20.57,20.57,576579.0,20.71,20.71,20.57,20.57,576579.0
2025-03-07 15:30:00,20.57,20.62,20.49,20.55,589586.0,20.57,20.62,20.49,20.55,589586.0
2025-03-07 15:40:00,20.55,20.61,20.48,20.6,533215.0,20.55,20.61,20.48,20.6,533215.0
2025-03-07 15:50:00,20.6,20.67,20.54,20.65,1888781.0,20.6,20.67,20.54,20.65,1888781.0
2025-03-10 09:30:00,19.96,20.0,19.24,19.42,3136025.0,19.96,20.0,19.24,19.42,3136025.0
2025-03-10 09:40:00,19.43,19.58,19.35,19.53,1355443.0,19.43,19.58,19.35,19.53,1355443.0
2025-03-10 09:50:00,19.53,19.57,19.4,19.41,801363.0,19.53,19.57,19.4,19.41,801363.0
2025-03-10 10:00:00,19.4,19.4,19.15,19.18,1064216.0,19.4,19.4,19.15,19.18,1064216.0
2025-03-10 10:10:00,19.18,19.28,19.05,19.07,662173.0,19.18,19.28,19.05,19.07,662173.0
2025-03-10 10:20:00,19.07,19.14,19.01,19.09,936579.0,19.07,19.14,19.01,19.09,936579.0
2025-03-10 10:30:00,19.09,19.17,18.95,19.03,1101265.0,19.09,19.17,18.95,19.03,1101265.0
2025-03-10 10:40:00,19.03,19.03,18.9,19.01,767529.0,19.03,19.03,18.9,19.01,767529.0
2025-03-10 10:50:00,19.01,19.13,18.97,19.09,650777.0,19.01,19.13,18.97,19.09,650777.0
2025-03-10 11:00:00,19.09,19.19,19.02,19.04,655505.0,19.09,19.19,19.02,19.04,655505.0
2025-03-10 11:10:00,19.04,19.09,18.95,18.96,767516.0,19.04,19.09,18.95,18.96,767516.0
2025-03-10 11:20:00,18.96,19.06,18.94,19.05,661913.0,18.96,19.06,18.94,19.05,661913.0
2025-03-10 11:30:00,19.05,19.28,19.04,19.21,614092.0,19.05,19.28,19.04,19.21,614092.0
2025-03-10 11:40:00,19.21,19.35,19.09,19.3,563482.0,19.21,19.35,19.09,19.3,563482.0
2025-03-10 11:50:00,19.3,19.32,19.1,19.1,538742.0,19.3,19.32,19.1,19.1,538742.0
2025-03-10 12:00:00,19.11,19.21,19.1,19.14,356831.0,19.11,19.21,19.1,19.14,356831.0
2025-03-10 12:10:00,19.15,19.23,19.07,19.08,290065.0,19.15,19.23,19.07,19.08,290065.0
2025-03-10 12:20:00,19.08,19.14,19.02,19.07,790163.0,19.08,19.14,19.02,19.07,790163.0
2025-03-10 12:30:00,19.08,19.17,19.07,19.12,774877.0,19.08,19.17,19.07,19.12,774877.0
2025-03-10 12:40:00,19.11,19.15,19.06,19.07,378031.0,19.11,19.15,19.06,19.07,378031.0
2025-03-10 12:50:00,19.08,19.15,19.07,19.11,270227.0,19.08,19.15,19.07,19.11,270227.0
2025-03-10 13:00:00,19.11,19.11,18.97,19.03,376587.0,19.11,19.11,18.97,19.03,376587.0
2025-03-10 13:10:00,19.02,19.04,18.96,19.02,309372.0,19.02,19.04,18.96,19.02,309372.0
2025-03-10 13:20:00,19.02,19.12,18.99,19.0,327554.0,19.02,19.12,18.99,19.0,327554.0
2025-03-10 13:30:00,19.0,19.0,18.9,18.96,480640.0,19.0,19.0,18.9,18.96,480640.0
2025-03-10 13:40:00,18.96,18.98,18.88,18.89,340469.0,18.96,18.98,18.88,18.89,340469.0
2025-03-10 13:50:00,18.89,18.92,18.84,18.85,423064.0,18.89,18.92,18.84,18.85,423064.0
2025-03-10 14:00:00,18.85,18.88,18.82,18.85,434246.0,18.85,18.88,18.82,18.85,434246.0
2025-03-10 14:10:00,18.86,18.98,18.84,18.95,470946.0,18.86,18.98,18.84,18.95,470946.0
2025-03-10 14:20:00,18.95,18.96,18.84,18.87,325349.0,18.95,18.96,18.84,18.87,325349.0
2025-03-10 14:30:00,18.87,18.92,18.86,18.87,428401.0,18.87,18.92,18.86,18.87,428401.0
2025-03-10 14:40:00,18.87,18.93,18.84,18.87,352601.0,18.87,18.93,18.84,18.87,352601.0
2025-03-10 14:50:00,18.87,18.88,18.73,18.75,716094.0,18.87,18.88,18.73,18.75,716094.0
2025-03-10 15:00:00,18.74,18.78,18.66,18.7,687459.0,18.74,18.78,18.66,18.7,687459.0
2025-03-10 15:10:00,18.7,18.9,18.69,18.88,754853.0,18.7,18.9,18.69,18.88,754853.0
2025-03-10 15:20:00,18.88,18.98,18.81,18.89,1032511.0,18.88,18.98,18.81,18.89,1032511.0
2025-03-10 15:30:00,18.9,19.18,18.9,19.15,1014701.0,18.9,19.18,18.9,19.15,1014701.0
2025-03-10 15:40:00,19.15,19.16,18.95,19.01,1364421.0,19.15,19.16,18.95,19.01,1364421.0
2025-03-10 15:50:00,19.01,19.1,19.0,19.07,2683036.0,19.01,19.1,19.0,19.07,2683036.0
2025-03-11 09:30:00,18.89,18.92,18.48,18.75,2700814.0,18.89,18.92,18.48,18.75,2700814.0
2025-03-11 09:40:00,18.74,18.9,18.63,18.89,1359055.0,18.74,18.9,18.63,18.89,1359055.0
2025-03-11 09:50:00,18.89,18.91,18.65,18.7,802136.0,18.89,18.91,18.65,18.7,802136.0
2025-03-11 10:00:00,18.7,18.92,18.54,18.87,1183913.0,18.7,18.92,18.54,18.87,1183913.0
2025-03-11 10:10:00,18.87,18.87,18.51,18.6,1350263.0,18.87,18.87,18.51,18.6,1350263.0
2025-03-11 10:20:00,18.59,18.63,18.31,18.32,1064476.0,18.59,18.63,18.31,18.32,1064476.0
2025-03-11 10:30:00,18.32,18.4,18.17,18.19,1359321.0,18.32,18.4,18.17,18.19,1359321.0
2025-03-11 10:40:00,18.19,18.37,18.15,18.21,1010681.0,18.19,18.37,18.15,18.21,1010681.0
2025-03-11 10:50:00,18.21,18.41,18.18,18.3,920570.0,18.21,18.41,18.18,18.3,920570.0
2025-03-11 11:00:00,18.3,18.49,18.26,18.47,544290.0,18.3,18.49,18.26,18.47,544290.0
2025-03-11 11:10:00,18.48,18.55,18.42,18.52,508959.0,18.48,18.55,18.42,18.52,508959.0
2025-03-11 11:20:00,18.52,18.72,18.51,18.65,515412.0,18.52,18.72,18.51,18.65,515412.0
2025-03-11 11:30:00,18.65,18.85,18.62,18.83,897396.0,18.65,18.85,18.62,18.83,897396.0
2025-03-11 11:40:00,18.84,18.95,18.75,18.82,553013.0,18.84,18.95,18.75,18.82,553013.0
2025-03-11 11:50:00,18.82,18.89,18.7,18.72,428945.0,18.82,18.89,18.7,18.72,428945.0
2025-03-11 12:00:00,18.71,18.81,18.66,18.66,358379.0,18.71,18.81,18.66,18.66,358379.0
2025-03-11 12:10:00,18.66,18.75,18.62,18.68,1397591.0,18.66,18.75,18.62,18.68,1397591.0
2025-03-11 12:20:00,18.68,18.71,18.6,18.63,362669.0,18.68,18.71,18.6,18.63,362669.0
2025-03-11 12:30:00,18.63,18.74,18.62,18.68,342080.0,18.63,18.74,18.62,18.68,342080.0
2025-03-11 12:40:00,18.68,18.72,18.62,18.66,260415.0,18.68,18.72,18.62,18.66,260415.0
2025-03-11 12:50:00,18.66,18.68,18.54,18.58,310554.0,18.66,18.68,18.54,18.58,310554.0
2025-03-11 13:00:00,18.59,18.59,18.5,18.57,243709.0,18.59,18.59,18.5,18.57,243709.0
2025-03-11 13:10:00,18.57,18.59,18.5,18.54,263466.0,18.57,18.59,18.5,18.54,263466.0
2025-03-11 13:20:00,18.53,18.55,18.43,18.44,335200.0,18.53,18.55,18.43,18.44,335200.0
2025-03-11 13:30:00,18.44,18.51,18.41,18.48,379729.0,18.44,18.51,18.41,18.48,379729.0
2025-03-11 13:40:00,18.48,18.74,18.47,18.66,1328051.0,18.48,18.74,18.47,18.66,1328051.0
2025-03-11 13:50:00,18.66,18.76,18.63,18.69,710446.0,18.66,18.76,18.63,18.69,710446.0
2025-03-11 14:00:00,18.69,18.92,18.68,18.89,784984.0,18.69,18.92,18.68,18.89,784984.0
2025-03-11 14:10:00,18.88,18.99,18.86,18.93,638778.0,18.88,18.99,18.86,18.93,638778.0
2025-03-11 14:20:00,18.93,19.06,18.92,19.0,578592.0,18.93,19.06,18.92,19.0,578592.0
2025-03-11 14:30:00,19.0,19.01,18.92,19.0,372557.0,19.0,19.01,18.92,19.0,372557.0
2025-03-11 14:40:00,19.0,19.12,18.98,19.01,673933.0,19.0,19.12,18.98,19.01,673933.0
2025-03-11 14:50:00,19.01,19.15,19.0,19.09,1003432.0,19.01,19.15,19.0,19.09,1003432.0
2025-03-11 15:00:00,19.1,19.2,19.0,19.13,898514.0,19.1,19.2,19.0,19.13,898514.0
2025-03-11 15:10:00,19.12,19.12,18.97,19.05,1154593.0,19.12,19.12,18.97,19.05,1154593.0
2025-03-11 15:20:00,19.05,19.16,19.04,19.13,678609.0,19.05,19.16,19.04,19.13,678609.0
2025-03-11 15:30:00,19.13,19.18,19.04,19.06,531421.0,19.13,19.18,19.04,19.06,531421.0
2025-03-11 15:40:00,19.06,19.14,19.02,19.14,675934.0,19.06,19.14,19.02,19.14,675934.0
2025-03-11 15:50:00,19.13,19.14,19.03,19.1,3164115.0,19.13,19.14,19.03,19.1,3164115.0
2025-03-12 09:30:00,19.48,19.95,19.39,19.67,2222440.0,19.48,19.95,19.39,19.67,2222440.0
2025-03-12 09:40:00,19.67,19.75,19.48,19.61,1004636.0,19.67,19.75,19.48,19.61,1004636.0
2025-03-12 09:50:00,19.61,19.77,19.54,19.75,727929.0,19.61,19.77,19.54,19.75,727929.0
2025-03-12 10:00:00,19.74,19.74,19.42,19.55,678002.0,19.74,19.74,19.42,19.55,678002.0
2025-03-12 10:10:00,19.55,19.58,19.31,19.39,546369.0,19.55,19.58,19.31,19.39,546369.0
2025-03-12 10:20:00,19.38,19.62,19.36,19.57,450038.0,19.38,19.62,19.36,19.57,450038.0
2025-03-12 10:30:00,19.58,19.61,19.31,19.34,413632.0,19.58,19.61,19.31,19.34,413632.0
2025-03-12 10:40:00,19.33,19.38,19.25,19.34,448969.0,19.33,19.38,19.25,19.34,448969.0
2025-03-12 10:50:00,19.33,19.48,19.31,19.45,434657.0,19.33,19.48,19.31,19.45,434657.0
2025-03-12 11:00:00,19.46,19.51,19.27,19.32,462911.0,19.46,19.51,19.27,19.32,462911.0
2025-03-12 11:10:00,19.32,19.36,19.22,19.29,439873.0,19.32,19.36,19.22,19.29,439873.0
2025-03-12 11:20:00,19.29,19.47,19.29,19.36,370613.0,19.29,19.47,19.29,19.36,370613.0
2025-03-12 11:30:00,19.36,19.4,19.31,19.36,319255.0,19.36,19.4,19.31,19.36,319255.0
2025-03-12 11:40:00,19.37,19.42,19.3,19.32,217040.0,19.37,19.42,19.3,19.32,217040.0
2025-03-12 11:50:00,19.31,19.39,19.26,19.35,282800.0,19.31,19.39,19.26,19.35,282800.0
2025-03-12 12:00:00,19.35,19.46,19.26,19.44,332604.0,19.35,19.46,19.26,19.44,332604.0
2025-03-12 12:10:00,19.44,19.49,19.38,19.42,401136.0,19.44,19.49,19.38,19.42,401136.0
2025-03-12 12:20:00,19.42,19.45,19.33,19.39,313954.0,19.42,19.45,19.33,19.39,313954.0
2025-03-12 12:30:00,19.39,19.51,19.38,19.45,327244.0,19.39,19.51,19.38,19.45,327244.0
2025-03-12 12:40:00,19.45,19.59,19.38,19.57,348166.0,19.45,19.59,19.38,19.57,348166.0
2025-03-12 12:50:00,19.57,19.61,19.47,19.47,280275.0,19.57,19.61,19.47,19.47,280275.0
2025-03-12 13:00:00,19.48,19.61,19.47,19.61,357139.0,19.48,19.61,19.47,19.61,357139.0
2025-03-12 13:10:00,19.61,19.66,19.57,19.63,302705.0,19.61,19.66,19.57,19.63,302705.0
2025-03-12 13:20:00,19.63,19.66,19.58,19.59,249435.0,19.63,19.66,19.58,19.59,249435.0
2025-03-12 13:30:00,19.59,19.68,19.59,19.62,230001.0,19.59,19.68,19.59,19.62,230001.0
2025-03-12 13:40:00,19.62,19.65,19.59,19.6,206856.0,19.62,19.65,19.59,19.6,206856.0
2025-03-12 13:50:00,19.6,19.61,19.44,19.44,352472.0,19.6,19.61,19.44,19.44,352472.0
2025-03-12 14:00:00,19.45,19.54,19.39,19.45,362591.0,19.45,19.54,19.39,19.45,362591.0
2025-03-12 14:10:00,19.45,19.59,19.44,19.56,754316.0,19.45,19.59,19.44,19.56,754316.0
2025-03-12 14:20:00,19.56,19.61,19.54,19.6,321673.0,19.56,19.61,19.54,19.6,321673.0
2025-03-12 14:30:00,19.6,19.64,19.57,19.6,157136.0,19.6,19.64,19.57,19.6,157136.0
2025-03-12 14:40:00,19.6,19.63,19.58,19.61,142155.0,19.6,19.63,19.58,19.61,142155.0
2025-03-12 14:50:00,19.61,19.61,19.47,19.51,220133.0,19.61,19.61,19.47,19.51,220133.0
2025-03-12 15:00:00,19.51,19.52,19.45,19.48,200278.0,19.51,19.52,19.45,19.48,200278.0
2025-03-12 15:10:00,19.48,19.54,19.45,19.51,303461.0,19.48,19.54,19.45,19.51,303461.0
2025-03-12 15:20:00,19.51,19.54,19.46,19.51,381361.0,19.51,19.54,19.46,19.51,381361.0
2025-03-12 15:30:00,19.5,19.53,19.44,19.5,342774.0,19.5,19.53,19.44,19.5,342774.0
2025-03-12 15:40:00,19.5,19.52,19.44,19.47,519296.0,19.5,19.52,19.44,19.47,519296.0
2025-03-12 15:50:00,19.47,19.55,19.4,19.51,2432615.0,19.47,19.55,19.4,19.51,2432615.0
2025-03-13 09:30:00,19.52,19.79,19.37,19.4,763254.0,19.52,19.79,19.37,19.4,763254.0
2025-03-13 09:40:00,19.39,19.49,19.13,19.13,919088.0,19.39,19.49,19.13,19.13,919088.0
2025-03-13 09:50:00,19.12,19.18,18.83,18.94,704651.0,19.12,19.18,18.83,18.94,704651.0
2025-03-13 10:00:00,18.93,19.12,18.9,19.07,590381.0,18.93,19.12,18.9,19.07,590381.0
2025-03-13 10:10:00,19.07,19.24,19.05,19.21,530818.0,19.07,19.24,19.05,19.21,530818.0
2025-03-13 10:20:00,19.21,19.33,19.09,19.1,711104.0,19.21,19.33,19.09,19.1,711104.0
2025-03-13 10:30:00,19.1,19.2,19.03,19.04,359430.0,19.1,19.2,19.03,19.04,359430.0
2025-03-13 10:40:00,19.04,19.09,18.93,18.96,1702756.0,19.04,19.09,18.93,18.96,1702756.0
2025-03-13 10:50:00,18.96,19.04,18.95,19.04,1849903.0,18.96,19.04,18.95,19.04,1849903.0
2025-03-13 11:00:00,19.04,19.12,18.96,18.98,392635.0,19.04,19.12,18.96,18.98,392635.0
2025-03-13 11:10:00,18.98,19.06,18.91,19.05,503919.0,18.98,19.06,18.91,19.05,503919.0
2025-03-13 11:20:00,19.05,19.07,18.99,19.01,366914.0,19.05,19.07,18.99,19.01,366914.0
2025-03-13 11:30:00,19.01,19.04,18.96,19.03,281707.0,19.01,19.04,18.96,19.03,281707.0
2025-03-13 11:40:00,19.03,19.11,18.98,19.09,407556.0,19.03,19.11,18.98,19.09,407556.0
2025-03-13 11:50:00,19.09,19.09,18.92,18.93,261978.0,19.09,19.09,18.92,18.93,261978.0
2025-03-13 12:00:00,18.93,18.98,18.9,18.95,207189.0,18.93,18.98,18.9,18.95,207189.0
2025-03-13 12:10:00,18.95,18.95,18.89,18.91,203335.0,18.95,18.95,18.89,18.91,203335.0
2025-03-13 12:20:00,18.91,18.98,18.89,18.95,243555.0,18.91,18.98,18.89,18.95,243555.0
2025-03-13 12:30:00,18.95,19.03,18.94,19.02,183509.0,18.95,19.03,18.94,19.02,183509.0
2025-03-13 12:40:00,19.02,19.03,18.86,18.88,256752.0,19.02,19.03,18.86,18.88,256752.0
2025-03-13 12:50:00,18.88,18.99,18.86,18.94,182145.0,18.88,18.99,18.86,18.94,182145.0
2025-03-13 13:00:00,18.94,19.06,18.92,19.01,249110.0,18.94,19.06,18.92,19.01,249110.0
2025-03-13 13:10:00,19.01,19.02,18.94,18.95,339040.0,19.01,19.02,18.94,18.95,339040.0
2025-03-13 13:20:00,18.95,18.98,18.94,18.96,369564.0,18.95,18.98,18.94,18.96,369564.0
2025-03-13 13:30:00,18.95,18.96,18.88,18.89,293831.0,18.95,18.96,18.88,18.89,293831.0
2025-03-13 13:40:00,18.9,18.91,18.8,18.8,785281.0,18.9,18.91,18.8,18.8,785281.0
2025-03-13 13:50:00,18.8,18.87,18.78,18.82,293867.0,18.8,18.87,18.78,18.82,293867.0
2025-03-13 14:00:00,18.82,18.96,18.79,18.9,414549.0,18.82,18.96,18.79,18.9,414549.0
2025-03-13 14:10:00,18.89,18.98,18.88,18.91,531310.0,18.89,18.98,18.88,18.91,531310.0
2025-03-13 14:20:00,18.91,18.97,18.88,18.96,207780.0,18.91,18.97,18.88,18.96,207780.0
2025-03-13 14:30:00,18.97,19.0,18.95,18.98,187205.0,18.97,19.0,18.95,18.98,187205.0
2025-03-13 14:40:00,18.98,19.09,18.97,19.04,472402.0,18.98,19.09,18.97,19.04,472402.0
2025-03-13 14:50:00,19.04,19.08,18.99,19.07,226926.0,19.04,19.08,18.99,19.07,226926.0
2025-03-13 15:00:00,19.06,19.13,18.99,19.01,260654.0,19.06,19.13,18.99,19.01,260654.0
2025-03-13 15:10:00,19.0,19.06,18.99,19.05,272352.0,19.0,19.06,18.99,19.05,272352.0
2025-03-13 15:20:00,19.05,19.07,18.96,19.0,420101.0,19.05,19.07,18.96,19.0,420101.0
2025-03-13 15:30:00,19.0,19.07,18.99,19.0,477543.0,19.0,19.07,18.99,19.0,477543.0
2025-03-13 15:40:00,19.0,19.06,18.98,19.05,407037.0,19.0,19.06,18.98,19.05,407037.0
2025-03-13 15:50:00,19.04,19.14,18.99,19.11,1528201.0,19.04,19.14,18.99,19.11,1528201.0
2025-03-14 09:30:00,19.41,19.48,19.25,19.32,1065131.0,19.41,19.48,19.25,19.32,1065131.0
2025-03-14 09:40:00,19.33,19.63,19.33,19.57,780204.0,19.33,19.63,19.33,19.57,780204.0
2025-03-14 09:50:00,19.57,19.64,19.51,19.55,594825.0,19.57,19.64,19.51,19.55,594825.0
2025-03-14 10:00:00,19.54,19.6,19.38,19.5,898119.0,19.54,19.6,19.38,19.5,898119.0
2025-03-14 10:10:00,19.5,19.55,19.34,19.43,545175.0,19.5,19.55,19.34,19.43,545175.0
2025-03-14 10:20:00,19.43,19.43,19.28,19.32,764043.0,19.43,19.43,19.28,19.32,764043.0
2025-03-14 10:30:00,19.32,19.44,19.3,19.44,352792.0,19.32,19.44,19.3,19.44,352792.0
2025-03-14 10:40:00,19.43,19.51,19.39,19.51,383254.0,19.43,19.51,19.39,19.51,383254.0
2025-03-14 10:50:00,19.51,19.57,19.44,19.57,303731.0,19.51,19.57,19.44,19.57,303731.0
2025-03-14 11:00:00,19.57,19.64,19.53,19.57,402860.0,19.57,19.64,19.53,19.57,402860.0
2025-03-14 11:10:00,19.57,19.61,19.55,19.61,380012.0,19.57,19.61,19.55,19.61,380012.0
2025-03-14 11:20:00,19.61,19.68,19.6,19.64,395683.0,19.61,19.68,19.6,19.64,395683.0
2025-03-14 11:30:00,19.64,19.69,19.61,19.66,270588.0,19.64,19.69,19.61,19.66,270588.0
2025-03-14 11:40:00,19.66,19.8,19.65,19.69,551847.0,19.66,19.8,19.65,19.69,551847.0
2025-03-14 11:50:00,19.69,19.72,19.65,19.68,250807.0,19.69,19.72,19.65,19.68,250807.0
2025-03-14 12:00:00,19.68,19.73,19.62,19.68,269466.0,19.68,19.73,19.62,19.68,269466.0
2025-03-14 12:10:00,19.68,19.69,19.62,19.67,274578.0,19.68,19.69,19.62,19.67,274578.0
2025-03-14 12:20:00,19.66,19.73,19.63,19.65,263206.0,19.66,19.73,19.63,19.65,263206.0
2025-03-14 12:30:00,19.66,19.72,19.64,19.69,313916.0,19.66,19.72,19.64,19.69,313916.0
2025-03-14 12:40:00,19.69,19.74,19.67,19.73,210367.0,19.69,19.74,19.67,19.73,210367.0
2025-03-14 12:50:00,19.73,19.81,19.72,19.8,272027.0,19.73,19.81,19.72,19.8,272027.0
2025-03-14 13:00:00,19.8,19.84,19.76,19.82,397102.0,19.8,19.84,19.76,19.82,397102.0
2025-03-14 13:10:00,19.82,19.84,19.78,19.79,253946.0,19.82,19.84,19.78,19.79,253946.0
2025-03-14 13:20:00,19.79,19.83,19.74,19.77,295761.0,19.79,19.83,19.74,19.77,295761.0
2025-03-14 13:30:00,19.77,19.83,19.75,19.76,246253.0,19.77,19.83,19.75,19.76,246253.0
2025-03-14 13:40:00,19.77,19.78,19.7,19.72,634161.0,19.77,19.78,19.7,19.72,634161.0
2025-03-14 13:50:00,19.72,19.75,19.7,19.71,235508.0,19.72,19.75,19.7,19.71,235508.0
2025-03-14 14:00:00,19.71,19.77,19.7,19.76,217123.0,19.71,19.77,19.7,19.76,217123.0
2025-03-14 14:10:00,19.76,19.78,19.72,19.74,181623.0,19.76,19.78,19.72,19.74,181623.0
2025-03-14 14:20:00,19.75,19.78,19.73,19.76,211021.0,19.75,19.78,19.73,19.76,211021.0
2025-03-14 14:30:00,19.76,19.81,19.75,19.8,233429.0,19.76,19.81,19.75,19.8,233429.0
2025-03-14 14:40:00,19.8,19.81,19.76,19.77,201854.0,19.8,19.81,19.76,19.77,201854.0
2025-03-14 14:50:00,19.78,19.79,19.72,19.75,224188.0,19.78,19.79,19.72,19.75,224188.0
2025-03-14 15:00:00,19.74,19.77,19.73,19.75,224987.0,19.74,19.77,19.73,19.75,224987.0
2025-03-14 15:10:00,19.75,19.8,19.73,19.79,227062.0,19.75,19.8,19.73,19.79,227062.0
2025-03-14 15:20:00,19.79,19.81,19.71,19.73,286782.0,19.79,19.81,19.71,19.73,286782.0
2025-03-14 15:30:00,19.72,19.75,19.69,19.71,411464.0,19.72,19.75,19.69,19.71,411464.0
2025-03-14 15:40:00,19.71,19.77,19.68,19.74,628215.0,19.71,19.77,19.68,19.74,628215.0
2025-03-14 15:50:00,19.75,19.94,19.72,19.91,2444103.0,19.75,19.94,19.72,19.91,2444103.0
2025-03-17 09:30:00,20.27,20.55,20.25,20.51,1877631.0,20.27,20.55,20.25,20.51,1877631.0
2025-03-17 09:40:00,20.51,20.72,20.42,20.46,976535.0,20.51,20.72,20.42,20.46,976535.0
2025-03-17 09:50:00,20.46,20.57,20.38,20.45,504751.0,20.46,20.57,20.38,20.45,504751.0
2025-03-17 10:00:00,20.44,20.47,20.34,20.4,651280.0,20.44,20.47,20.34,20.4,651280.0
2025-03-17 10:10:00,20.4,20.62,20.39,20.55,592903.0,20.4,20.62,20.39,20.55,592903.0
2025-03-17 10:20:00,20.55,20.67,20.51,20.53,710519.0,20.55,20.67,20.51,20.53,710519.0
2025-03-17 10:30:00,20.52,20.61,20.47,20.48,465759.0,20.52,20.61,20.47,20.48,465759.0
2025-03-17 10:40:00,20.48,20.59,20.46,20.53,488016.0,20.48,20.59,20.46,20.53,488016.0
2025-03-17 10:50:00,20.53,20.59,20.49,20.55,284756.0,20.53,20.59,20.49,20.55,284756.0
2025-03-17 11:00:00,20.55,20.6,20.48,20.55,295102.0,20.55,20.6,20.48,20.55,295102.0
2025-03-17 11:10:00,20.55,20.64,20.52,20.63,549516.0,20.55,20.64,20.52,20.63,549516.0
2025-03-17 11:20:00,20.64,20.74,20.61,20.64,751109.0,20.64,20.74,20.61,20.64,751109.0
2025-03-17 11:30:00,20.64,20.68,20.54,20.55,401674.0,20.64,20.68,20.54,20.55,401674.0
2025-03-17 11:40:00,20.55,20.73,20.55,20.71,617143.0,20.55,20.73,20.55,20.71,617143.0
2025-03-17 11:50:00,20.71,20.74,20.68,20.7,418414.0,20.71,20.74,20.68,20.7,418414.0
2025-03-17 12:00:00,20.7,20.79,20.66,20.79,481272.0,20.7,20.79,20.66,20.79,481272.0
2025-03-17 12:10:00,20.79,20.85,20.74,20.75,525531.0,20.79,20.85,20.74,20.75,525531.0
2025-03-17 12:20:00,20.75,20.78,20.64,20.64,466874.0,20.75,20.78,20.64,20.64,466874.0
2025-03-17 12:30:00,20.64,20.71,20.62,20.66,325018.0,20.64,20.71,20.62,20.66,325018.0
2025-03-17 12:40:00,20.66,20.67,20.59,20.67,309259.0,20.66,20.67,20.59,20.67,309259.0
2025-03-17 12:50:00,20.67,20.69,20.64,20.67,223574.0,20.67,20.69,20.64,20.67,223574.0
2025-03-17 13:00:00,20.67,20.74,20.66,20.73,301772.0,20.67,20.74,20.66,20.73,301772.0
2025-03-17 13:10:00,20.74,20.74,20.69,20.7,229243.0,20.74,20.74,20.69,20.7,229243.0
2025-03-17 13:20:00,20.7,20.77,20.67,20.76,348170.0,20.7,20.77,20.67,20.76,348170.0
2025-03-17 13:30:00,20.76,20.88,20.75,20.88,256049.0,20.76,20.88,20.75,20.88,256049.0
2025-03-17 13:40:00,20.87,20.88,20.77,20.79,309532.0,20.87,20.88,20.77,20.79,309532.0
2025-03-17 13:50:00,20.78,20.82,20.77,20.8,258452.0,20.78,20.82,20.77,20.8,258452.0
2025-03-17 14:00:00,20.79,20.83,20.78,20.8,358005.0,20.79,20.83,20.78,20.8,358005.0
2025-03-17 14:10:00,20.8,20.82,20.75,20.8,443994.0,20.8,20.82,20.75,20.8,443994.0
2025-03-17 14:20:00,20.8,20.85,20.77,20.84,430433.0,20.8,20.85,20.77,20.84,430433.0
2025-03-17 14:30:00,20.84,20.93,20.83,20.89,463017.0,20.84,20.93,20.83,20.89,463017.0
2025-03-17 14:40:00,20.89,20.98,20.88,20.98,406815.0,20.89,20.98,20.88,20.98,406815.0
2025-03-17 14:50:00,20.98,21.0,20.93,20.94,613632.0,20.98,21.0,20.93,20.94,613632.0
2025-03-17 15:00:00,20.94,21.0,20.93,20.97,587905.0,20.94,21.0,20.93,20.97,587905.0
2025-03-17 15:10:00,20.96,21.02,20.95,20.97,396367.0,20.96,21.02,20.95,20.97,396367.0
2025-03-17 15:20:00,20.98,21.0,20.9,20.94,488388.0,20.98,21.0,20.9,20.94,488388.0
2025-03-17 15:30:00,20.94,20.97,20.9,20.92,568610.0,20.94,20.97,20.9,20.92,568610.0
2025-03-17 15:40:00,20.92,20.95,20.89,20.93,728397.0,20.92,20.95,20.89,20.93,728397.0
2025-03-17 15:50:00,20.93,20.97,20.86,20.88,2363827.0,20.93,20.97,20.86,20.88,2363827.0
2025-03-18 09:30:00,20.63,20.74,20.35,20.41,1467238.0,20.63,20.74,20.35,20.41,1467238.0
2025-03-18 09:40:00,20.41,20.49,20.23,20.25,1064605.0,20.41,20.49,20.23,20.25,1064605.0
2025-03-18 09:50:00,20.24,20.29,20.04,20.09,765902.0,20.24,20.29,20.04,20.09,765902.0
2025-03-18 10:00:00,20.09,20.16,19.93,20.05,1694411.0,20.09,20.16,19.93,20.05,1694411.0
2025-03-18 10:10:00,20.05,20.11,20.0,20.04,745407.0,20.05,20.11,20.0,20.04,745407.0
2025-03-18 10:20:00,20.04,20.22,20.04,20.19,828341.0,20.04,20.22,20.04,20.19,828341.0
2025-03-18 10:30:00,20.19,20.2,20.07,20.13,394939.0,20.19,20.2,20.07,20.13,394939.0
2025-03-18 10:40:00,20.13,20.14,19.96,20.0,499680.0,20.13,20.14,19.96,20.0,499680.0
2025-03-18 10:50:00,20.0,20.04,19.93,19.96,536889.0,20.0,20.04,19.93,19.96,536889.0
2025-03-18 11:00:00,19.96,19.97,19.86,19.89,452743.0,19.96,19.97,19.86,19.89,452743.0
2025-03-18 11:10:00,19.89,19.98,19.86,19.96,323745.0,19.89,19.98,19.86,19.96,323745.0
2025-03-18 11:20:00,19.97,20.11,19.93,20.05,412007.0,19.97,20.11,19.93,20.05,412007.0
2025-03-18 11:30:00,20.05,20.1,20.02,20.1,307560.0,20.05,20.1,20.02,20.1,307560.0
2025-03-18 11:40:00,20.09,20.1,20.01,20.04,316365.0,20.09,20.1,20.01,20.04,316365.0
2025-03-18 11:50:00,20.03,20.05,19.95,20.0,394841.0,20.03,20.05,19.95,20.0,394841.0
2025-03-18 12:00:00,20.0,20.07,19.95,20.03,259560.0,20.0,20.07,19.95,20.03,259560.0
2025-03-18 12:10:00,20.03,20.11,20.02,20.08,192067.0,20.03,20.11,20.02,20.08,192067.0
2025-03-18 12:20:00,20.08,20.17,20.06,20.17,359554.0,20.08,20.17,20.06,20.17,359554.0
2025-03-18 12:30:00,20.16,20.2,20.12,20.13,430422.0,20.16,20.2,20.12,20.13,430422.0
2025-03-18 12:40:00,20.12,20.13,20.02,20.05,271726.0,20.12,20.13,20.02,20.05,271726.0
2025-03-18 12:50:00,20.05,20.14,20.01,20.12,195394.0,20.05,20.14,20.01,20.12,195394.0
2025-03-18 13:00:00,20.11,20.14,20.05,20.09,256937.0,20.11,20.14,20.05,20.09,256937.0
2025-03-18 13:10:00,20.09,20.13,20.04,20.1,264846.0,20.09,20.13,20.04,20.1,264846.0
2025-03-18 13:20:00,20.1,20.18,20.09,20.13,247999.0,20.1,20.18,20.09,20.13,247999.0
2025-03-18 13:30:00,20.13,20.24,20.12,20.21,386264.0,20.13,20.24,20.12,20.21,386264.0
2025-03-18 13:40:00,20.21,20.21,20.13,20.14,373046.0,20.21,20.21,20.13,20.14,373046.0
2025-03-18 13:50:00,20.14,20.21,20.12,20.15,259281.0,20.14,20.21,20.12,20.15,259281.0
2025-03-18 14:00:00,20.14,20.16,20.05,20.09,288269.0,20.14,20.16,20.05,20.09,288269.0
2025-03-18 14:10:00,20.09,20.09,20.03,20.09,225449.0,20.09,20.09,20.03,20.09,225449.0
2025-03-18 14:20:00,20.09,20.17,20.07,20.08,598296.0,20.09,20.17,20.07,20.08,598296.0
2025-03-18 14:30:00,20.09,20.18,20.08,20.14,366910.0,20.09,20.18,20.08,20.14,366910.0
2025-03-18 14:40:00,20.14,20.16,20.11,20.14,333915.0,20.14,20.16,20.11,20.14,333915.0
2025-03-18 14:50:00,20.15,20.19,20.12,20.13,384821.0,20.15,20.19,20.12,20.13,384821.0
2025-03-18 15:00:00,20.13,20.18,20.09,20.13,289605.0,20.13,20.18,20.09,20.13,289605.0
2025-03-18 15:10:00,20.12,20.16,20.1,20.14,364987.0,20.12,20.16,20.1,20.14,364987.0
2025-03-18 15:20:00,20.14,20.21,20.1,20.13,660434.0,20.14,20.21,20.1,20.13,660434.0
2025-03-18 15:30:00,20.13,20.15,20.05,20.05,385010.0,20.13,20.15,20.05,20.05,385010.0
2025-03-18 15:40:00,20.05,20.08,19.98,20.01,639470.0,20.05,20.08,19.98,20.01,639470.0
2025-03-18 15:50:00,20.0,20.15,20.0,20.12,3159758.0,20.0,20.15,20.0,20.12,3159758.0
2025-03-19 09:30:00,20.3,20.46,20.27,20.45,1212321.0,20.3,20.46,20.27,20.45,1212321.0
2025-03-19 09:40:00,20.44,20.64,20.37,20.59,787701.0,20.44,20.64,20.37,20.59,787701.0
2025-03-19 09:50:00,20.6,20.82,20.52,20.71,1162433.0,20.6,20.82,20.52,20.71,1162433.0
2025-03-19 10:00:00,20.71,20.86,20.68,20.81,623634.0,20.71,20.86,20.68,20.81,623634.0
2025-03-19 10:10:00,20.81,20.91,20.79,20.89,558531.0,20.81,20.91,20.79,20.89,558531.0
2025-03-19 10:20:00,20.9,20.96,20.84,20.84,557046.0,20.9,20.96,20.84,20.84,557046.0
2025-03-19 10:30:00,20.85,20.92,20.78,20.87,3217536.0,20.85,20.92,20.78,20.87,3217536.0
2025-03-19 10:40:00,20.87,20.91,20.75,20.77,367347.0,20.87,20.91,20.75,20.77,367347.0
2025-03-19 10:50:00,20.77,20.82,20.74,20.77,327062.0,20.77,20.82,20.74,20.77,327062.0
2025-03-19 11:00:00,20.77,20.9,20.76,20.89,348414.0,20.77,20.9,20.76,20.89,348414.0
2025-03-19 11:10:00,20.89,20.92,20.85,20.88,286832.0,20.89,20.92,20.85,20.88,286832.0
2025-03-19 11:20:00,20.89,20.99,20.88,20.94,475266.0,20.89,20.99,20.88,20.94,475266.0
2025-03-19 11:30:00,20.94,20.96,20.88,20.92,302683.0,20.94,20.96,20.88,20.92,302683.0
2025-03-19 11:40:00,20.92,21.02,20.9,21.02,542119.0,20.92,21.02,20.9,21.02,542119.0
2025-03-19 11:50:00,21.02,21.14,20.96,20.96,751240.0,21.02,21.14,20.96,20.96,751240.0
2025-03-19 12:00:00,20.96,21.06,20.93,21.02,385220.0,20.96,21.06,20.93,21.02,385220.0
2025-03-19 12:10:00,21.02,21.03,20.94,20.96,319604.0,21.02,21.03,20.94,20.96,319604.0
2025-03-19 12:20:00,20.96,20.99,20.9,20.91,249770.0,20.96,20.99,20.9,20.91,249770.0
2025-03-19 12:30:00,20.92,20.93,20.87,20.89,286517.0,20.92,20.93,20.87,20.89,286517.0
2025-03-19 12:40:00,20.89,20.94,20.86,20.92,201783.0,20.89,20.94,20.86,20.92,201783.0
2025-03-19 12:50:00,20.92,20.95,20.86,20.88,666701.0,20.92,20.95,20.86,20.88,666701.0
2025-03-19 13:00:00,20.88,20.96,20.86,20.92,452273.0,20.88,20.96,20.86,20.92,452273.0
2025-03-19 13:10:00,20.91,20.91,20.83,20.9,208334.0,20.91,20.91,20.83,20.9,208334.0
2025-03-19 13:20:00,20.89,20.92,20.86,20.87,210306.0,20.89,20.92,20.86,20.87,210306.0
2025-03-19 13:30:00,20.87,20.94,20.85,20.94,143386.0,20.87,20.94,20.85,20.94,143386.0
2025-03-19 13:40:00,20.93,20.95,20.85,20.88,170752.0,20.93,20.95,20.85,20.88,170752.0
2025-03-19 13:50:00,20.88,20.94,20.86,20.89,191947.0,20.88,20.94,20.86,20.89,191947.0
2025-03-19 14:00:00,20.88,21.09,20.82,21.01,555109.0,20.88,21.09,20.82,21.01,555109.0
2025-03-19 14:10:00,21.01,21.18,21.0,21.14,598575.0,21.01,21.18,21.0,21.14,598575.0
2025-03-19 14:20:00,21.13,21.15,21.05,21.06,379040.0,21.13,21.15,21.05,21.06,379040.0
2025-03-19 14:30:00,21.06,21.21,21.06,21.11,650390.0,21.06,21.21,21.06,21.11,650390.0
2025-03-19 14:40:00,21.11,21.25,21.08,21.16,1170241.0,21.11,21.25,21.08,21.16,1170241.0
2025-03-19 14:50:00,21.17,21.36,21.15,21.33,823330.0,21.17,21.36,21.15,21.33,823330.0
2025-03-19 15:00:00,21.33,21.36,21.25,21.35,508568.0,21.33,21.36,21.25,21.35,508568.0
2025-03-19 15:10:00,21.35,21.37,21.26,21.28,536534.0,21.35,21.37,21.26,21.28,536534.0
2025-03-19 15:20:00,21.28,21.29,21.06,21.1,727726.0,21.28,21.29,21.06,21.1,727726.0
2025-03-19 15:30:00,21.09,21.23,21.08,21.19,555003.0,21.09,21.23,21.08,21.19,555003.0
2025-03-19 15:40:00,21.19,21.27,21.17,21.21,586203.0,21.19,21.27,21.17,21.21,586203.0
2025-03-19 15:50:00,21.2,21.2,21.05,21.05,1921674.0,21.2,21.2,21.05,21.05,1921674.0
2025-03-20 09:30:00,20.74,21.26,20.73,21.05,1314650.0,20.74,21.26,20.73,21.05,1314650.0
2025-03-20 09:40:00,21.06,21.37,21.05,21.35,1140904.0,21.06,21.37,21.05,21.35,1140904.0
2025-03-20 09:50:00,21.35,21.37,21.16,21.29,614322.0,21.35,21.37,21.16,21.29,614322.0
2025-03-20 10:00:00,21.29,21.51,21.25,21.44,1029501.0,21.29,21.51,21.25,21.44,1029501.0
2025-03-20 10:10:00,21.43,21.5,21.31,21.45,652529.0,21.43,21.5,21.31,21.45,652529.0
2025-03-20 10:20:00,21.45,21.56,21.42,21.45,787578.0,21.45,21.56,21.42,21.45,787578.0
2025-03-20 10:30:00,21.45,21.52,21.36,21.38,728589.0,21.45,21.52,21.36,21.38,728589.0
2025-03-20 10:40:00,21.37,21.47,21.34,21.44,384599.0,21.37,21.47,21.34,21.44,384599.0
2025-03-20 10:50:00,21.44,21.45,21.34,21.39,384056.0,21.44,21.45,21.34,21.39,384056.0
2025-03-20 11:00:00,21.39,21.44,21.35,21.44,402349.0,21.39,21.44,21.35,21.44,402349.0
2025-03-20 11:10:00,21.44,21.48,21.38,21.39,524685.0,21.44,21.48,21.38,21.39,524685.0
2025-03-20 11:20:00,21.39,21.49,21.39,21.48,340387.0,21.39,21.49,21.39,21.48,340387.0
2025-03-20 11:30:00,21.47,21.47,21.32,21.37,313726.0,21.47,21.47,21.32,21.37,313726.0
2025-03-20 11:40:00,21.38,21.46,21.36,21.45,345120.0,21.38,21.46,21.36,21.45,345120.0
2025-03-20 11:50:00,21.45,21.45,21.31,21.32,293522.0,21.45,21.45,21.31,21.32,293522.0
2025-03-20 12:00:00,21.32,21.37,21.26,21.29,354056.0,21.32,21.37,21.26,21.29,354056.0
2025-03-20 12:10:00,21.29,21.39,21.25,21.35,286009.0,21.29,21.39,21.25,21.35,286009.0
2025-03-20 12:20:00,21.36,21.36,21.23,21.25,450673.0,21.36,21.36,21.23,21.25,450673.0
2025-03-20 12:30:00,21.25,21.29,21.2,21.28,433707.0,21.25,21.29,21.2,21.28,433707.0
2025-03-20 12:40:00,21.28,21.32,21.26,21.3,587430.0,21.28,21.32,21.26,21.3,587430.0
2025-03-20 12:50:00,21.3,21.35,21.28,21.29,338914.0,21.3,21.35,21.28,21.29,338914.0
2025-03-20 13:00:00,21.29,21.4,21.28,21.4,430170.0,21.29,21.4,21.28,21.4,430170.0
2025-03-20 13:10:00,21.39,21.41,21.35,21.36,285936.0,21.39,21.41,21.35,21.36,285936.0
2025-03-20 13:20:00,21.37,21.38,21.21,21.23,420633.0,21.37,21.38,21.21,21.23,420633.0
2025-03-20 13:30:00,21.22,21.28,21.21,21.26,518369.0,21.22,21.28,21.21,21.26,518369.0
2025-03-20 13:40:00,21.26,21.29,21.2,21.21,346916.0,21.26,21.29,21.2,21.21,346916.0
2025-03-20 13:50:00,21.21,21.23,21.15,21.21,345381.0,21.21,21.23,21.15,21.21,345381.0
2025-03-20 14:00:00,21.21,21.31,21.2,21.29,495922.0,21.21,21.31,21.2,21.29,495922.0
2025-03-20 14:10:00,21.29,21.31,21.27,21.29,287553.0,21.29,21.31,21.27,21.29,287553.0
2025-03-20 14:20:00,21.28,21.28,21.19,21.2,357859.0,21.28,21.28,21.19,21.2,357859.0
2025-03-20 14:30:00,21.2,21.29,21.17,21.27,478034.0,21.2,21.29,21.17,21.27,478034.0
2025-03-20 14:40:00,21.27,21.28,21.21,21.25,314490.0,21.27,21.28,21.21,21.25,314490.0
2025-03-20 14:50:00,21.25,21.32,21.24,21.25,494362.0,21.25,21.32,21.24,21.25,494362.0
2025-03-20 15:00:00,21.25,21.32,21.24,21.28,373279.0,21.25,21.32,21.24,21.28,373279.0
2025-03-20 15:10:00,21.27,21.31,21.25,21.29,638166.0,21.27,21.31,21.25,21.29,638166.0
2025-03-20 15:20:00,21.29,21.32,21.19,21.19,689010.0,21.29,21.32,21.19,21.19,689010.0
2025-03-20 15:30:00,21.2,21.26,21.18,21.21,1326205.0,21.2,21.26,21.18,21.21,1326205.0
2025-03-20 15:40:00,21.21,21.33,21.2,21.32,1375659.0,21.21,21.33,21.2,21.32,1375659.0
2025-03-20 15:50:00,21.32,21.33,21.18,21.19,3164721.0,21.32,21.33,21.18,21.19,3164721.0
2025-03-21 09:30:00,20.39,20.52,19.82,20.13,4303347.0,20.39,20.52,19.82,20.13,4303347.0
2025-03-21 09:40:00,20.1,20.51,20.08,20.51,2267706.0,20.1,20.51,20.08,20.51,2267706.0
2025-03-21 09:50:00,20.5,20.5,20.0,20.14,3393437.0,20.5,20.5,20.0,20.14,3393437.0
2025-03-21 10:00:00,20.14,20.3,20.06,20.14,2063607.0,20.14,20.3,20.06,20.14,2063607.0
2025-03-21 10:10:00,20.14,20.48,20.09,20.48,1292142.0,20.14,20.48,20.09,20.48,1292142.0
2025-03-21 10:20:00,20.47,20.67,20.29,20.57,2048283.0,20.47,20.67,20.29,20.57,2048283.0
2025-03-21 10:30:00,20.57,21.08,20.55,20.81,3640951.0,20.57,21.08,20.55,20.81,3640951.0
2025-03-21 10:40:00,20.82,20.97,20.73,20.89,1214582.0,20.82,20.97,20.73,20.89,1214582.0
2025-03-21 10:50:00,20.89,21.12,20.83,21.07,1250508.0,20.89,21.12,20.83,21.07,1250508.0
2025-03-21 11:00:00,21.07,21.35,21.05,21.25,1961357.0,21.07,21.35,21.05,21.25,1961357.0
2025-03-21 11:10:00,21.26,21.53,21.22,21.29,1799765.0,21.26,21.53,21.22,21.29,1799765.0
2025-03-21 11:20:00,21.29,21.36,21.1,21.11,1014328.0,21.29,21.36,21.1,21.11,1014328.0
2025-03-21 11:30:00,21.11,21.2,21.07,21.19,860265.0,21.11,21.2,21.07,21.19,860265.0
2025-03-21 11:40:00,21.2,21.22,21.07,21.19,1080275.0,21.2,21.22,21.07,21.19,1080275.0
2025-03-21 11:50:00,21.19,21.19,20.9,20.92,721269.0,21.19,21.19,20.9,20.92,721269.0
2025-03-21 12:00:00,20.92,20.98,20.82,20.94,458571.0,20.92,20.98,20.82,20.94,458571.0
2025-03-21 12:10:00,20.94,21.07,20.92,21.06,468114.0,20.94,21.07,20.92,21.06,468114.0
2025-03-21 12:20:00,21.05,21.21,21.04,21.2,574159.0,21.05,21.21,21.04,21.2,574159.0
2025-03-21 12:30:00,21.2,21.2,21.05,21.1,418208.0,21.2,21.2,21.05,21.1,418208.0
2025-03-21 12:40:00,21.1,21.23,21.09,21.22,386492.0,21.1,21.23,21.09,21.22,386492.0
2025-03-21 12:50:00,21.22,21.41,21.21,21.32,707748.0,21.22,21.41,21.21,21.32,707748.0
2025-03-21 13:00:00,21.32,21.36,21.24,21.34,478545.0,21.32,21.36,21.24,21.34,478545.0
2025-03-21 13:10:00,21.34,21.35,21.24,21.31,389320.0,21.34,21.35,21.24,21.31,389320.0
2025-03-21 13:20:00,21.31,21.35,21.08,21.15,826196.0,21.31,21.35,21.08,21.15,826196.0
2025-03-21 13:30:00,21.14,21.24,21.11,21.2,264634.0,21.14,21.24,21.11,21.2,264634.0
2025-03-21 13:40:00,21.2,21.23,21.17,21.2,249378.0,21.2,21.23,21.17,21.2,249378.0
2025-03-21 13:50:00,21.2,21.27,21.18,21.19,287239.0,21.2,21.27,21.18,21.19,287239.0
2025-03-21 14:00:00,21.19,21.28,21.12,21.16,325000.0,21.19,21.28,21.12,21.16,325000.0
2025-03-21 14:10:00,21.16,21.16,21.04,21.11,298235.0,21.16,21.16,21.04,21.11,298235.0
2025-03-21 14:20:00,21.11,21.11,21.02,21.04,270370.0,21.11,21.11,21.02,21.04,270370.0
2025-03-21 14:30:00,21.04,21.14,21.03,21.12,246605.0,21.04,21.14,21.03,21.12,246605.0
2025-03-21 14:40:00,21.12,21.14,21.04,21.12,271706.0,21.12,21.14,21.04,21.12,271706.0
2025-03-21 14:50:00,21.12,21.15,21.01,21.07,366847.0,21.12,21.15,21.01,21.07,366847.0
2025-03-21 15:00:00,21.08,21.1,21.03,21.09,279335.0,21.08,21.1,21.03,21.09,279335.0
2025-03-21 15:10:00,21.09,21.09,20.99,21.06,271025.0,21.09,21.09,20.99,21.06,271025.0
2025-03-21 15:20:00,21.05,21.06,20.95,20.99,393676.0,21.05,21.06,20.95,20.99,393676.0
2025-03-21 15:30:00,20.99,21.0,20.88,20.89,863516.0,20.99,21.0,20.88,20.89,863516.0
2025-03-21 15:40:00,20.89,20.89,20.78,20.89,1026969.0,20.89,20.89,20.78,20.89,1026969.0
2025-03-21 15:50:00,20.89,21.04,20.88,20.93,3081506.0,20.89,21.04,20.88,20.93,3081506.0
2025-03-24 09:30:00,21.53,21.75,21.05,21.22,2101102.0,21.53,21.75,21.05,21.22,2101102.0
2025-03-24 09:40:00,21.22,21.35,21.14,21.26,933271.0,21.22,21.35,21.14,21.26,933271.0
2025-03-24 09:50:00,21.27,21.32,21.18,21.3,519631.0,21.27,21.32,21.18,21.3,519631.0
2025-03-24 10:00:00,21.29,21.29,21.14,21.17,719752.0,21.29,21.29,21.14,21.17,719752.0
2025-03-24 10:10:00,21.17,21.29,21.15,21.23,512718.0,21.17,21.29,21.15,21.23,512718.0
2025-03-24 10:20:00,21.22,21.38,21.18,21.35,532067.0,21.22,21.38,21.18,21.35,532067.0
2025-03-24 10:30:00,21.35,21.45,21.33,21.43,492191.0,21.35,21.45,21.33,21.43,492191.0
2025-03-24 10:40:00,21.43,21.5,21.36,21.5,469162.0,21.43,21.5,21.36,21.5,469162.0
2025-03-24 10:50:00,21.5,21.6,21.44,21.59,684930.0,21.5,21.6,21.44,21.59,684930.0
2025-03-24 11:00:00,21.59,21.6,21.41,21.45,438317.0,21.59,21.6,21.41,21.45,438317.0
2025-03-24 11:10:00,21.45,21.48,21.4,21.44,333883.0,21.45,21.48,21.4,21.44,333883.0
2025-03-24 11:20:00,21.44,21.45,21.31,21.39,299364.0,21.44,21.45,21.31,21.39,299364.0
2025-03-24 11:30:00,21.39,21.4,21.28,21.28,257369.0,21.39,21.4,21.28,21.28,257369.0
2025-03-24 11:40:00,21.29,21.34,21.27,21.32,280030.0,21.29,21.34,21.27,21.32,280030.0
2025-03-24 11:50:00,21.32,21.55,21.31,21.46,445853.0,21.32,21.55,21.31,21.46,445853.0
2025-03-24 12:00:00,21.46,21.55,21.4,21.51,350266.0,21.46,21.55,21.4,21.51,350266.0
2025-03-24 12:10:00,21.51,21.53,21.46,21.49,270401.0,21.51,21.53,21.46,21.49,270401.0
2025-03-24 12:20:00,21.48,21.5,21.38,21.39,257760.0,21.48,21.5,21.38,21.39,257760.0
2025-03-24 12:30:00,21.39,21.43,21.36,21.42,198461.0,21.39,21.43,21.36,21.42,198461.0
2025-03-24 12:40:00,21.42,21.42,21.27,21.37,422783.0,21.42,21.42,21.27,21.37,422783.0
2025-03-24 12:50:00,21.36,21.38,21.31,21.37,285543.0,21.36,21.38,21.31,21.37,285543.0
2025-03-24 13:00:00,21.38,21.39,21.34,21.37,207430.0,21.38,21.39,21.34,21.37,207430.0
2025-03-24 13:10:00,21.37,21.38,21.33,21.36,165614.0,21.37,21.38,21.33,21.36,165614.0
2025-03-24 13:20:00,21.35,21.4,21.32,21.4,177243.0,21.35,21.4,21.32,21.4,177243.0
2025-03-24 13:30:00,21.4,21.44,21.38,21.43,162368.0,21.4,21.44,21.38,21.43,162368.0
2025-03-24 13:40:00,21.43,21.43,21.34,21.4,187045.0,21.43,21.43,21.34,21.4,187045.0
2025-03-24 13:50:00,21.41,21.41,21.3,21.31,176245.0,21.41,21.41,21.3,21.31,176245.0
2025-03-24 14:00:00,21.3,21.33,21.25,21.27,211855.0,21.3,21.33,21.25,21.27,211855.0
2025-03-24 14:10:00,21.26,21.3,21.24,21.27,188257.0,21.26,21.3,21.24,21.27,188257.0
2025-03-24 14:20:00,21.27,21.29,21.24,21.29,123045.0,21.27,21.29,21.24,21.29,123045.0
2025-03-24 14:30:00,21.29,21.33,21.25,21.32,131358.0,21.29,21.33,21.25,21.32,131358.0
2025-03-24 14:40:00,21.32,21.35,21.3,21.35,215347.0,21.32,21.35,21.3,21.35,215347.0
2025-03-24 14:50:00,21.35,21.44,21.35,21.39,236459.0,21.35,21.44,21.35,21.39,236459.0
2025-03-24 15:00:00,21.39,21.43,21.37,21.42,226894.0,21.39,21.43,21.37,21.42,226894.0
2025-03-24 15:10:00,21.42,21.45,21.39,21.41,210709.0,21.42,21.45,21.39,21.41,210709.0
2025-03-24 15:20:00,21.4,21.41,21.35,21.38,299164.0,21.4,21.41,21.35,21.38,299164.0
2025-03-24 15:30:00,21.38,21.44,21.38,21.42,310021.0,21.38,21.44,21.38,21.42,310021.0
2025-03-24 15:40:00,21.42,21.53,21.41,21.53,563100.0,21.42,21.53,21.41,21.53,563100.0
2025-03-24 15:50:00,21.52,21.53,21.43,21.43,1600647.0,21.52,21.53,21.43,21.43,1600647.0
2025-03-25 09:30:00,21.56,21.78,21.52,21.69,1025779.0,21.56,21.78,21.52,21.69,1025779.0
2025-03-25 09:40:00,21.69,21.75,21.46,21.46,843748.0,21.69,21.75,21.46,21.46,843748.0
2025-03-25 09:50:00,21.46,21.62,21.34,21.54,532129.0,21.46,21.62,21.34,21.54,532129.0
2025-03-25 10:00:00,21.54,21.56,21.45,21.54,254197.0,21.54,21.56,21.45,21.54,254197.0
2025-03-25 10:10:00,21.53,21.57,21.38,21.43,499787.0,21.53,21.57,21.38,21.43,499787.0
2025-03-25 10:20:00,21.43,21.45,21.35,21.38,379769.0,21.43,21.45,21.35,21.38,379769.0
2025-03-25 10:30:00,21.39,21.57,21.37,21.54,509969.0,21.39,21.57,21.37,21.54,509969.0
2025-03-25 10:40:00,21.54,21.54,21.42,21.44,260348.0,21.54,21.54,21.42,21.44,260348.0
2025-03-25 10:50:00,21.44,21.45,21.37,21.41,162768.0,21.44,21.45,21.37,21.41,162768.0
2025-03-25 11:00:00,21.4,21.46,21.39,21.44,174796.0,21.4,21.46,21.39,21.44,174796.0
2025-03-25 11:10:00,21.44,21.45,21.4,21.44,98504.0,21.44,21.45,21.4,21.44,98504.0
2025-03-25 11:20:00,21.44,21.48,21.42,21.44,122947.0,21.44,21.48,21.42,21.44,122947.0
2025-03-25 11:30:00,21.44,21.45,21.39,21.42,215668.0,21.44,21.45,21.39,21.42,215668.0
2025-03-25 11:40:00,21.42,21.45,21.35,21.36,174579.0,21.42,21.45,21.35,21.36,174579.0
2025-03-25 11:50:00,21.35,21.37,21.23,21.26,394512.0,21.35,21.37,21.23,21.26,394512.0
2025-03-25 12:00:00,21.26,21.34,21.26,21.34,203511.0,21.26,21.34,21.26,21.34,203511.0
2025-03-25 12:10:00,21.34,21.34,21.27,21.29,121580.0,21.34,21.34,21.27,21.29,121580.0
2025-03-25 12:20:00,21.29,21.33,21.27,21.28,185147.0,21.29,21.33,21.27,21.28,185147.0
2025-03-25 12:30:00,21.29,21.33,21.27,21.32,187959.0,21.29,21.33,21.27,21.32,187959.0
2025-03-25 12:40:00,21.32,21.35,21.3,21.33,112614.0,21.32,21.35,21.3,21.33,112614.0
2025-03-25 12:50:00,21.33,21.39,21.32,21.36,144228.0,21.33,21.39,21.32,21.36,144228.0
2025-03-25 13:00:00,21.36,21.43,21.36,21.42,186317.0,21.36,21.43,21.36,21.42,186317.0
2025-03-25 13:10:00,21.41,21.42,21.3,21.3,210949.0,21.41,21.42,21.3,21.3,210949.0
2025-03-25 13:20:00,21.31,21.31,21.21,21.21,425140.0,21.31,21.31,21.21,21.21,425140.0
2025-03-25 13:30:00,21.22,21.24,21.19,21.22,231996.0,21.22,21.24,21.19,21.22,231996.0
2025-03-25 13:40:00,21.22,21.22,21.16,21.16,158641.0,21.22,21.22,21.16,21.16,158641.0
2025-03-25 13:50:00,21.17,21.17,21.07,21.07,405719.0,21.17,21.17,21.07,21.07,405719.0
2025-03-25 14:00:00,21.07,21.1,21.05,21.08,240863.0,21.07,21.1,21.05,21.08,240863.0
2025-03-25 14:10:00,21.08,21.13,21.06,21.07,462360.0,21.08,21.13,21.06,21.07,462360.0
2025-03-25 14:20:00,21.07,21.1,21.05,21.09,553223.0,21.07,21.1,21.05,21.09,553223.0
2025-03-25 14:30:00,21.09,21.17,21.07,21.15,893021.0,21.09,21.17,21.07,21.15,893021.0
2025-03-25 14:40:00,21.15,21.17,21.1,21.14,278155.0,21.15,21.17,21.1,21.14,278155.0
2025-03-25 14:50:00,21.14,21.19,21.1,21.14,453930.0,21.14,21.19,21.1,21.14,453930.0
2025-03-25 15:00:00,21.14,21.25,21.14,21.2,201847.0,21.14,21.25,21.14,21.2,201847.0
2025-03-25 15:10:00,21.19,21.21,21.17,21.19,239076.0,21.19,21.21,21.17,21.19,239076.0
2025-03-25 15:20:00,21.19,21.21,21.17,21.19,217799.0,21.19,21.21,21.17,21.19,217799.0
2025-03-25 15:30:00,21.19,21.26,21.14,21.23,488754.0,21.19,21.26,21.14,21.23,488754.0
2025-03-25 15:40:00,21.23,21.25,21.19,21.21,593765.0,21.23,21.25,21.19,21.21,593765.0
2025-03-25 15:50:00,21.2,21.3,21.16,21.25,1901690.0,21.2,21.3,21.16,21.25,1901690.0
2025-03-26 09:30:00,21.17,21.39,21.05,21.36,903343.0,21.17,21.39,21.05,21.36,903343.0
2025-03-26 09:40:00,21.36,21.39,21.05,21.07,492595.0,21.36,21.39,21.05,21.07,492595.0
2025-03-26 09:50:00,21.07,21.09,20.9,21.0,641726.0,21.07,21.09,20.9,21.0,641726.0
2025-03-26 10:00:00,20.99,21.19,20.96,21.12,546021.0,20.99,21.19,20.96,21.12,546021.0
2025-03-26 10:10:00,21.12,21.15,21.02,21.02,396021.0,21.12,21.15,21.02,21.02,396021.0
2025-03-26 10:20:00,21.03,21.04,20.86,20.94,656096.0,21.03,21.04,20.86,20.94,656096.0
2025-03-26 10:30:00,20.94,21.11,20.93,21.11,408932.0,20.94,21.11,20.93,21.11,408932.0
2025-03-26 10:40:00,21.1,21.12,21.03,21.05,188664.0,21.1,21.12,21.03,21.05,188664.0
2025-03-26 10:50:00,21.05,21.13,21.05,21.1,160219.0,21.05,21.13,21.05,21.1,160219.0
2025-03-26 11:00:00,21.1,21.17,21.09,21.17,268123.0,21.1,21.17,21.09,21.17,268123.0
2025-03-26 11:10:00,21.17,21.19,21.1,21.12,187445.0,21.17,21.19,21.1,21.12,187445.0
2025-03-26 11:20:00,21.12,21.13,21.03,21.07,194248.0,21.12,21.13,21.03,21.07,194248.0
2025-03-26 11:30:00,21.07,21.12,21.06,21.12,177453.0,21.07,21.12,21.06,21.12,177453.0
2025-03-26 11:40:00,21.13,21.17,21.07,21.12,248654.0,21.13,21.17,21.07,21.12,248654.0
2025-03-26 11:50:00,21.12,21.14,21.02,21.05,258266.0,21.12,21.14,21.02,21.05,258266.0
2025-03-26 12:00:00,21.05,21.09,21.02,21.07,139970.0,21.05,21.09,21.02,21.07,139970.0
2025-03-26 12:10:00,21.07,21.09,21.04,21.06,97793.0,21.07,21.09,21.04,21.06,97793.0
2025-03-26 12:20:00,21.05,21.15,21.04,21.13,218775.0,21.05,21.15,21.04,21.13,218775.0
2025-03-26 12:30:00,21.13,21.14,21.08,21.1,89434.0,21.13,21.14,21.08,21.1,89434.0
2025-03-26 12:40:00,21.1,21.11,21.07,21.1,108917.0,21.1,21.11,21.07,21.1,108917.0
2025-03-26 12:50:00,21.1,21.1,20.96,20.98,213505.0,21.1,21.1,20.96,20.98,213505.0
2025-03-26 13:00:00,20.98,20.99,20.92,20.93,182604.0,20.98,20.99,20.92,20.93,182604.0
2025-03-26 13:10:00,20.94,20.99,20.87,20.9,250911.0,20.94,20.99,20.87,20.9,250911.0
2025-03-26 13:20:00,20.91,20.92,20.86,20.89,160705.0,20.91,20.92,20.86,20.89,160705.0
2025-03-26 13:30:00,20.88,20.89,20.78,20.82,436509.0,20.88,20.89,20.78,20.82,436509.0
2025-03-26 13:40:00,20.82,20.92,20.81,20.88,238119.0,20.82,20.92,20.81,20.88,238119.0
2025-03-26 13:50:00,20.88,20.9,20.78,20.78,265103.0,20.88,20.9,20.78,20.78,265103.0
2025-03-26 14:00:00,20.79,20.85,20.78,20.85,231429.0,20.79,20.85,20.78,20.85,231429.0
2025-03-26 14:10:00,20.85,20.91,20.84,20.87,180086.0,20.85,20.91,20.84,20.87,180086.0
2025-03-26 14:20:00,20.87,20.89,20.85,20.88,194720.0,20.87,20.89,20.85,20.88,194720.0
2025-03-26 14:30:00,20.87,20.89,20.83,20.85,109701.0,20.87,20.89,20.83,20.85,109701.0
2025-03-26 14:40:00,20.86,20.87,20.76,20.78,212406.0,20.86,20.87,20.76,20.78,212406.0
2025-03-26 14:50:00,20.78,20.8,20.75,20.76,209963.0,20.78,20.8,20.75,20.76,209963.0
2025-03-26 15:00:00,20.77,20.83,20.76,20.8,340137.0,20.77,20.83,20.76,20.8,340137.0
2025-03-26 15:10:00,20.79,20.89,20.78,20.88,325870.0,20.79,20.89,20.78,20.88,325870.0
2025-03-26 15:20:00,20.88,20.9,20.83,20.85,298021.0,20.88,20.9,20.83,20.85,298021.0
2025-03-26 15:30:00,20.86,20.91,20.85,20.89,278483.0,20.86,20.91,20.85,20.89,278483.0
2025-03-26 15:40:00,20.88,20.98,20.88,20.97,457565.0,20.88,20.98,20.88,20.97,457565.0
2025-03-26 15:50:00,20.97,20.98,20.9,20.92,1423469.0,20.97,20.98,20.9,20.92,1423469.0
2025-03-27 09:30:00,20.75,20.82,20.54,20.67,865122.0,20.75,20.82,20.54,20.67,865122.0
2025-03-27 09:40:00,20.66,20.7,20.53,20.69,456809.0,20.66,20.7,20.53,20.69,456809.0
2025-03-27 09:50:00,20.68,21.04,20.68,21.02,885551.0,20.68,21.04,20.68,21.02,885551.0
2025-03-27 10:00:00,21.01,21.12,20.99,21.07,501831.0,21.01,21.12,20.99,21.07,501831.0
2025-03-27 10:10:00,21.07,21.17,21.0,21.1,485091.0,21.07,21.17,21.0,21.1,485091.0
2025-03-27 10:20:00,21.09,21.11,20.98,21.07,250283.0,21.09,21.11,20.98,21.07,250283.0
2025-03-27 10:30:00,21.08,21.11,21.01,21.08,224115.0,21.08,21.11,21.01,21.08,224115.0
2025-03-27 10:40:00,21.08,21.11,20.98,21.0,195524.0,21.08,21.11,20.98,21.0,195524.0
2025-03-27 10:50:00,21.0,21.05,20.97,21.04,314331.0,21.0,21.05,20.97,21.04,314331.0
2025-03-27 11:00:00,21.04,21.07,21.0,21.04,226730.0,21.04,21.07,21.0,21.04,226730.0
2025-03-27 11:10:00,21.04,21.09,21.01,21.05,244378.0,21.04,21.09,21.01,21.05,244378.0
2025-03-27 11:20:00,21.04,21.05,20.94,20.95,211854.0,21.04,21.05,20.94,20.95,211854.0
2025-03-27 11:30:00,20.94,20.94,20.78,20.8,290199.0,20.94,20.94,20.78,20.8,290199.0
2025-03-27 11:40:00,20.8,20.82,20.71,20.71,278229.0,20.8,20.82,20.71,20.71,278229.0
2025-03-27 11:50:00,20.72,20.75,20.65,20.67,235924.0,20.72,20.75,20.65,20.67,235924.0
2025-03-27 12:00:00,20.67,20.77,20.64,20.77,289857.0,20.67,20.77,20.64,20.77,289857.0
2025-03-27 12:10:00,20.77,20.82,20.72,20.79,185250.0,20.77,20.82,20.72,20.79,185250.0
2025-03-27 12:20:00,20.79,20.8,20.72,20.73,152158.0,20.79,20.8,20.72,20.73,152158.0
2025-03-27 12:30:00,20.73,20.78,20.7,20.71,151081.0,20.73,20.78,20.7,20.71,151081.0
2025-03-27 12:40:00,20.71,20.78,20.7,20.71,151871.0,20.71,20.78,20.7,20.71,151871.0
2025-03-27 12:50:00,20.71,20.71,20.64,20.66,135906.0,20.71,20.71,20.64,20.66,135906.0
2025-03-27 13:00:00,20.66,20.8,20.66,20.78,216313.0,20.66,20.8,20.66,20.78,216313.0
2025-03-27 13:10:00,20.77,20.83,20.75,20.8,118618.0,20.77,20.83,20.75,20.8,118618.0
2025-03-27 13:20:00,20.8,20.82,20.75,20.75,129699.0,20.8,20.82,20.75,20.75,129699.0
2025-03-27 13:30:00,20.76,20.79,20.73,20.75,122095.0,20.76,20.79,20.73,20.75,122095.0
2025-03-27 13:40:00,20.75,20.79,20.73,20.78,80977.0,20.75,20.79,20.73,20.78,80977.0
2025-03-27 13:50:00,20.78,20.81,20.77,20.8,152893.0,20.78,20.81,20.77,20.8,152893.0
2025-03-27 14:00:00,20.8,20.9,20.79,20.88,171938.0,20.8,20.9,20.79,20.88,171938.0
2025-03-27 14:10:00,20.88,20.9,20.85,20.87,90748.0,20.88,20.9,20.85,20.87,90748.0
2025-03-27 14:20:00,20.86,20.93,20.84,20.85,550511.0,20.86,20.93,20.84,20.85,550511.0
2025-03-27 14:30:00,20.85,20.86,20.79,20.83,91436.0,20.85,20.86,20.79,20.83,91436.0
2025-03-27 14:40:00,20.84,20.88,20.82,20.87,103907.0,20.84,20.88,20.82,20.87,103907.0
2025-03-27 14:50:00,20.87,20.91,20.8,20.81,190403.0,20.87,20.91,20.8,20.81,190403.0
2025-03-27 15:00:00,20.82,20.89,20.81,20.88,514581.0,20.82,20.89,20.81,20.88,514581.0
2025-03-27 15:10:00,20.88,20.94,20.86,20.92,93111.0,20.88,20.94,20.86,20.92,93111.0
2025-03-27 15:20:00,20.92,20.95,20.9,20.92,114846.0,20.92,20.95,20.9,20.92,114846.0
2025-03-27 15:30:00,20.92,20.92,20.83,20.84,193359.0,20.92,20.92,20.83,20.84,193359.0
2025-03-27 15:40:00,20.84,20.87,20.82,20.85,242169.0,20.84,20.87,20.82,20.85,242169.0
2025-03-27 15:50:00,20.85,20.85,20.75,20.78,1110777.0,20.85,20.85,20.75,20.78,1110777.0
2025-03-28 09:30:00,20.7,20.7,20.42,20.6,709205.0,20.7,20.7,20.42,20.6,709205.0
2025-03-28 09:40:00,20.59,20.59,20.25,20.36,994788.0,20.59,20.59,20.25,20.36,994788.0
2025-03-28 09:50:00,20.36,20.39,20.19,20.23,545731.0,20.36,20.39,20.19,20.23,545731.0
2025-03-28 10:00:00,20.22,20.28,20.04,20.07,761538.0,20.22,20.28,20.04,20.07,761538.0
2025-03-28 10:10:00,20.07,20.14,20.05,20.1,477988.0,20.07,20.14,20.05,20.1,477988.0
2025-03-28 10:20:00,20.1,20.1,19.92,19.92,640201.0,20.1,20.1,19.92,19.92,640201.0
2025-03-28 10:30:00,19.92,19.98,19.88,19.98,752158.0,19.92,19.98,19.88,19.98,752158.0
2025-03-28 10:40:00,19.98,20.06,19.94,19.98,551405.0,19.98,20.06,19.94,19.98,551405.0
2025-03-28 10:50:00,19.99,20.04,19.91,19.96,418462.0,19.99,20.04,19.91,19.96,418462.0
2025-03-28 11:00:00,19.96,20.04,19.92,20.02,274466.0,19.96,20.04,19.92,20.02,274466.0
2025-03-28 11:10:00,20.02,20.09,19.96,20.02,209279.0,20.02,20.09,19.96,20.02,209279.0
2025-03-28 11:20:00,20.02,20.03,19.97,20.0,142974.0,20.02,20.03,19.97,20.0,142974.0
2025-03-28 11:30:00,20.0,20.1,19.99,20.07,250371.0,20.0,20.1,19.99,20.07,250371.0
2025-03-28 11:40:00,20.07,20.09,20.02,20.05,200507.0,20.07,20.09,20.02,20.05,200507.0
2025-03-28 11:50:00,20.05,20.05,19.94,19.94,262432.0,20.05,20.05,19.94,19.94,262432.0
2025-03-28 12:00:00,19.94,20.01,19.94,20.0,183232.0,19.94,20.01,19.94,20.0,183232.0
2025-03-28 12:10:00,20.0,20.01,19.92,19.93,144367.0,20.0,20.01,19.92,19.93,144367.0
2025-03-28 12:20:00,19.92,19.93,19.87,19.89,259715.0,19.92,19.93,19.87,19.89,259715.0
2025-03-28 12:30:00,19.89,19.9,19.82,19.86,215962.0,19.89,19.9,19.82,19.86,215962.0
2025-03-28 12:40:00,19.86,19.91,19.85,19.88,154893.0,19.86,19.91,19.85,19.88,154893.0
2025-03-28 12:50:00,19.89,19.9,19.82,19.82,221002.0,19.89,19.9,19.82,19.82,221002.0
2025-03-28 13:00:00,19.82,19.83,19.75,19.76,368830.0,19.82,19.83,19.75,19.76,368830.0
2025-03-28 13:10:00,19.76,19.82,19.74,19.76,322059.0,19.76,19.82,19.74,19.76,322059.0
2025-03-28 13:20:00,19.76,19.78,19.69,19.71,374821.0,19.76,19.78,19.69,19.71,374821.0
2025-03-28 13:30:00,19.72,19.73,19.66,19.73,262233.0,19.72,19.73,19.66,19.73,262233.0
2025-03-28 13:40:00,19.72,19.8,19.71,19.77,231976.0,19.72,19.8,19.71,19.77,231976.0
2025-03-28 13:50:00,19.78,19.87,19.76,19.86,262250.0,19.78,19.87,19.76,19.86,262250.0
2025-03-28 14:00:00,19.86,19.89,19.84,19.89,197185.0,19.86,19.89,19.84,19.89,197185.0
2025-03-28 14:10:00,19.89,19.94,19.88,19.92,181295.0,19.89,19.94,19.88,19.92,181295.0
2025-03-28 14:20:00,19.92,19.93,19.82,19.85,262243.0,19.92,19.93,19.82,19.85,262243.0
2025-03-28 14:30:00,19.85,19.85,19.8,19.81,233076.0,19.85,19.85,19.8,19.81,233076.0
2025-03-28 14:40:00,19.8,19.82,19.76,19.77,280101.0,19.8,19.82,19.76,19.77,280101.0
2025-03-28 14:50:00,19.77,19.85,19.76,19.85,208512.0,19.77,19.85,19.76,19.85,208512.0
2025-03-28 15:00:00,19.85,19.9,19.83,19.88,184748.0,19.85,19.9,19.83,19.88,184748.0
2025-03-28 15:10:00,19.87,19.9,19.85,19.89,193278.0,19.87,19.9,19.85,19.89,193278.0
2025-03-28 15:20:00,19.89,19.9,19.81,19.82,272397.0,19.89,19.9,19.81,19.82,272397.0
2025-03-28 15:30:00,19.82,19.83,19.74,19.81,389657.0,19.82,19.83,19.74,19.81,389657.0
2025-03-28 15:40:00,19.81,19.87,19.77,19.87,468694.0,19.81,19.87,19.77,19.87,468694.0
2025-03-28 15:50:00,19.87,19.88,19.78,19.86,1470562.0,19.87,19.88,19.78,19.86,1470562.0
2025-03-31 09:30:00,19.16,19.17,18.84,19.06,2236031.0,19.16,19.17,18.84,19.06,2236031.0
2025-03-31 09:40:00,19.05,19.07,18.77,18.91,1078549.0,19.05,19.07,18.77,18.91,1078549.0
2025-03-31 09:50:00,18.91,19.14,18.88,19.06,862901.0,18.91,19.14,18.88,19.06,862901.0
2025-03-31 10:00:00,19.05,19.2,19.04,19.16,689099.0,19.05,19.2,19.04,19.16,689099.0
2025-03-31 10:10:00,19.16,19.3,19.13,19.17,485667.0,19.16,19.3,19.13,19.17,485667.0
2025-03-31 10:20:00,19.17,19.22,19.04,19.1,543314.0,19.17,19.22,19.04,19.1,543314.0
2025-03-31 10:30:00,19.1,19.24,19.08,19.2,403396.0,19.1,19.24,19.08,19.2,403396.0
2025-03-31 10:40:00,19.2,19.25,19.14,19.19,316224.0,19.2,19.25,19.14,19.19,316224.0
2025-03-31 10:50:00,19.2,19.22,19.1,19.19,332954.0,19.2,19.22,19.1,19.19,332954.0
2025-03-31 11:00:00,19.19,19.26,19.18,19.2,253172.0,19.19,19.26,19.18,19.2,253172.0
2025-03-31 11:10:00,19.2,19.25,19.16,19.23,214692.0,19.2,19.25,19.16,19.23,214692.0
2025-03-31 11:20:00,19.24,19.29,19.23,19.23,366546.0,19.24,19.29,19.23,19.23,366546.0
2025-03-31 11:30:00,19.23,19.37,19.21,19.32,401776.0,19.23,19.37,19.21,19.32,401776.0
2025-03-31 11:40:00,19.32,19.4,19.3,19.38,414741.0,19.32,19.4,19.3,19.38,414741.0
2025-03-31 11:50:00,19.38,19.42,19.36,19.38,280194.0,19.38,19.42,19.36,19.38,280194.0
2025-03-31 12:00:00,19.37,19.44,19.28,19.31,397957.0,19.37,19.44,19.28,19.31,397957.0
2025-03-31 12:10:00,19.31,19.36,19.25,19.36,363585.0,19.31,19.36,19.25,19.36,363585.0
2025-03-31 12:20:00,19.36,19.51,19.33,19.5,311369.0,19.36,19.51,19.33,19.5,311369.0
2025-03-31 12:30:00,19.49,19.49,19.43,19.46,181963.0,19.49,19.49,19.43,19.46,181963.0
2025-03-31 12:40:00,19.47,19.49,19.42,19.45,139002.0,19.47,19.49,19.42,19.45,139002.0
2025-03-31 12:50:00,19.44,19.46,19.41,19.42,133863.0,19.44,19.46,19.41,19.42,133863.0
2025-03-31 13:00:00,19.41,19.52,19.39,19.51,167114.0,19.41,19.52,19.39,19.51,167114.0
2025-03-31 13:10:00,19.51,19.57,19.48,19.48,255656.0,19.51,19.57,19.48,19.48,255656.0
2025-03-31 13:20:00,19.49,19.49,19.39,19.44,477966.0,19.49,19.49,19.39,19.44,477966.0
2025-03-31 13:30:00,19.44,19.49,19.4,19.47,116187.0,19.44,19.49,19.4,19.47,116187.0
2025-03-31 13:40:00,19.46,19.48,19.35,19.36,190893.0,19.46,19.48,19.35,19.36,190893.0
2025-03-31 13:50:00,19.36,19.39,19.35,19.38,289424.0,19.36,19.39,19.35,19.38,289424.0
2025-03-31 14:00:00,19.37,19.58,19.37,19.57,347154.0,19.37,19.58,19.37,19.57,347154.0
2025-03-31 14:10:00,19.57,19.61,19.52,19.57,284477.0,19.57,19.61,19.52,19.57,284477.0
2025-03-31 14:20:00,19.57,19.58,19.5,19.55,243932.0,19.57,19.58,19.5,19.55,243932.0
2025-03-31 14:30:00,19.55,19.59,19.54,19.56,315363.0,19.55,19.59,19.54,19.56,315363.0
2025-03-31 14:40:00,19.55,19.61,19.52,19.57,275587.0,19.55,19.61,19.52,19.57,275587.0
2025-03-31 14:50:00,19.57,19.6,19.5,19.51,234418.0,19.57,19.6,19.5,19.51,234418.0
2025-03-31 15:00:00,19.51,19.57,19.5,19.55,279827.0,19.51,19.57,19.5,19.55,279827.0
2025-03-31 15:10:00,19.55,19.6,19.54,19.6,302559.0,19.55,19.6,19.54,19.6,302559.0
2025-03-31 15:20:00,19.6,19.67,19.55,19.56,422185.0,19.6,19.67,19.55,19.56,422185.0
2025-03-31 15:30:00,19.55,19.66,19.54,19.62,399863.0,19.55,19.66,19.54,19.62,399863.0
2025-03-31 15:40:00,19.61,19.69,19.51,19.53,686883.0,19.61,19.69,19.51,19.53,686883.0
2025-03-31 15:50:00,19.54,19.56,19.43,19.52,1763163.0,19.54,19.56,19.43,19.52,1763163.0
2025-04-01 09:30:00,19.6,19.67,19.22,19.3,784161.0,19.6,19.67,19.22,19.3,784161.0
2025-04-01 09:40:00,19.31,19.34,19.15,19.29,614829.0,19.31,19.34,19.15,19.29,614829.0
2025-04-01 09:50:00,19.28,19.29,19.1,19.1,533201.0,19.28,19.29,19.1,19.1,533201.0
2025-04-01 10:00:00,19.1,19.16,18.98,19.04,648332.0,19.1,19.16,18.98,19.04,648332.0
2025-04-01 10:10:00,19.04,19.09,18.87,18.89,697496.0,19.04,19.09,18.87,18.89,697496.0
2025-04-01 10:20:00,18.88,19.04,18.86,19.02,520327.0,18.88,19.04,18.86,19.02,520327.0
2025-04-01 10:30:00,19.02,19.1,18.92,19.05,386299.0,19.02,19.1,18.92,19.05,386299.0
2025-04-01 10:40:00,19.04,19.15,19.03,19.09,425467.0,19.04,19.15,19.03,19.09,425467.0
2025-04-01 10:50:00,19.09,19.32,19.07,19.32,647169.0,19.09,19.32,19.07,19.32,647169.0
2025-04-01 11:00:00,19.32,19.39,19.27,19.37,423475.0,19.32,19.39,19.27,19.37,423475.0
2025-04-01 11:10:00,19.37,19.43,19.33,19.37,317374.0,19.37,19.43,19.33,19.37,317374.0
2025-04-01 11:20:00,19.36,19.39,19.29,19.34,471080.0,19.36,19.39,19.29,19.34,471080.0
2025-04-01 11:30:00,19.34,19.35,19.29,19.35,353938.0,19.34,19.35,19.29,19.35,353938.0
2025-04-01 11:40:00,19.35,19.38,19.3,19.34,303718.0,19.35,19.38,19.3,19.34,303718.0
2025-04-01 11:50:00,19.34,19.36,19.29,19.32,305211.0,19.34,19.36,19.29,19.32,305211.0
2025-04-01 12:00:00,19.32,19.43,19.3,19.42,271358.0,19.32,19.43,19.3,19.42,271358.0
2025-04-01 12:10:00,19.42,19.48,19.4,19.47,270494.0,19.42,19.48,19.4,19.47,270494.0
2025-04-01 12:20:00,19.46,19.49,19.3,19.32,241120.0,19.46,19.49,19.3,19.32,241120.0
2025-04-01 12:30:00,19.32,19.34,19.23,19.25,269900.0,19.32,19.34,19.23,19.25,269900.0
2025-04-01 12:40:00,19.24,19.26,19.18,19.25,263478.0,19.24,19.26,19.18,19.25,263478.0
2025-04-01 12:50:00,19.25,19.37,19.24,19.32,256142.0,19.25,19.37,19.24,19.32,256142.0
2025-04-01 13:00:00,19.32,19.34,19.28,19.3,184569.0,19.32,19.34,19.28,19.3,184569.0
2025-04-01 13:10:00,19.3,19.33,19.26,19.27,235092.0,19.3,19.33,19.26,19.27,235092.0
2025-04-01 13:20:00,19.27,19.28,19.2,19.21,195062.0,19.27,19.28,19.2,19.21,195062.0
2025-04-01 13:30:00,19.21,19.29,19.21,19.29,179501.0,19.21,19.29,19.21,19.29,179501.0
2025-04-01 13:40:00,19.28,19.34,19.27,19.33,138610.0,19.28,19.34,19.27,19.33,138610.0
2025-04-01 13:50:00,19.33,19.34,19.25,19.27,252730.0,19.33,19.34,19.25,19.27,252730.0
2025-04-01 14:00:00,19.27,19.29,19.16,19.16,265097.0,19.27,19.29,19.16,19.16,265097.0
2025-04-01 14:10:00,19.16,19.18,19.13,19.16,246720.0,19.16,19.18,19.13,19.16,246720.0
2025-04-01 14:20:00,19.16,19.18,19.07,19.11,456977.0,19.16,19.18,19.07,19.11,456977.0
2025-04-01 14:30:00,19.11,19.19,19.1,19.13,320465.0,19.11,19.19,19.1,19.13,320465.0
2025-04-01 14:40:00,19.13,19.19,19.12,19.16,258714.0,19.13,19.19,19.12,19.16,258714.0
2025-04-01 14:50:00,19.16,19.22,19.13,19.2,308617.0,19.16,19.22,19.13,19.2,308617.0
2025-04-01 15:00:00,19.21,19.3,19.19,19.25,249388.0,19.21,19.3,19.19,19.25,249388.0
2025-04-01 15:10:00,19.26,19.29,19.22,19.26,389324.0,19.26,19.29,19.22,19.26,389324.0
2025-04-01 15:20:00,19.26,19.32,19.25,19.27,280722.0,19.26,19.32,19.25,19.27,280722.0
2025-04-01 15:30:00,19.27,19.35,19.25,19.34,285571.0,19.27,19.35,19.25,19.34,285571.0
2025-04-01 15:40:00,19.33,19.36,19.3,19.32,476918.0,19.33,19.36,19.3,19.32,476918.0
2025-04-01 15:50:00,19.33,19.44,19.31,19.39,1329300.0,19.33,19.44,19.31,19.39,1329300.0
2025-04-02 09:30:00,19.01,19.55,19.01,19.52,876839.0,19.01,19.55,19.01,19.52,876839.0
2025-04-02 09:40:00,19.52,19.64,19.43,19.58,532825.0,19.52,19.64,19.43,19.58,532825.0
2025-04-02 09:50:00,19.57,19.65,19.42,19.43,686081.0,19.57,19.65,19.42,19.43,686081.0
2025-04-02 10:00:00,19.43,19.65,19.39,19.51,487465.0,19.43,19.65,19.39,19.51,487465.0
2025-04-02 10:10:00,19.51,19.59,19.47,19.57,251086.0,19.51,19.59,19.47,19.57,251086.0
2025-04-02 10:20:00,19.57,19.6,19.54,19.57,200370.0,19.57,19.6,19.54,19.57,200370.0
2025-04-02 10:30:00,19.58,19.66,19.57,19.6,219062.0,19.58,19.66,19.57,19.6,219062.0
2025-04-02 10:40:00,19.6,19.65,19.57,19.62,219264.0,19.6,19.65,19.57,19.62,219264.0
2025-04-02 10:50:00,19.62,19.68,19.59,19.64,232127.0,19.62,19.68,19.59,19.64,232127.0
2025-04-02 11:00:00,19.64,19.64,19.51,19.61,301597.0,19.64,19.64,19.51,19.61,301597.0
2025-04-02 11:10:00,19.6,19.61,19.53,19.6,156415.0,19.6,19.61,19.53,19.6,156415.0
2025-04-02 11:20:00,19.6,19.74,19.59,19.68,393203.0,19.6,19.74,19.59,19.68,393203.0
2025-04-02 11:30:00,19.68,19.72,19.66,19.71,165400.0,19.68,19.72,19.66,19.71,165400.0
2025-04-02 11:40:00,19.71,19.72,19.6,19.63,116239.0,19.71,19.72,19.6,19.63,116239.0
2025-04-02 11:50:00,19.63,19.66,19.6,19.65,102875.0,19.63,19.66,19.6,19.65,102875.0
2025-04-02 12:00:00,19.64,19.68,19.62,19.67,95204.0,19.64,19.68,19.62,19.67,95204.0
2025-04-02 12:10:00,19.67,19.75,19.66,19.72,217771.0,19.67,19.75,19.66,19.72,217771.0
2025-04-02 12:20:00,19.73,19.76,19.71,19.75,115898.0,19.73,19.76,19.71,19.75,115898.0
2025-04-02 12:30:00,19.75,19.76,19.68,19.7,101314.0,19.75,19.76,19.68,19.7,101314.0
2025-04-02 12:40:00,19.7,19.78,19.68,19.78,133405.0,19.7,19.78,19.68,19.78,133405.0
2025-04-02 12:50:00,19.78,19.81,19.72,19.8,212439.0,19.78,19.81,19.72,19.8,212439.0
2025-04-02 13:00:00,19.8,19.97,19.8,19.94,505257.0,19.8,19.97,19.8,19.94,505257.0
2025-04-02 13:10:00,19.94,20.0,19.94,19.98,416627.0,19.94,20.0,19.94,19.98,416627.0
2025-04-02 13:20:00,19.98,20.05,19.92,19.94,634254.0,19.98,20.05,19.92,19.94,634254.0
2025-04-02 13:30:00,19.94,19.96,19.89,19.94,562642.0,19.94,19.96,19.89,19.94,562642.0
2025-04-02 13:40:00,19.94,19.96,19.83,19.86,290419.0,19.94,19.96,19.83,19.86,290419.0
2025-04-02 13:50:00,19.87,19.91,19.79,19.88,158681.0,19.87,19.91,19.79,19.88,158681.0
2025-04-02 14:00:00,19.86,19.88,19.78,19.8,421382.0,19.86,19.88,19.78,19.8,421382.0
2025-04-02 14:10:00,19.8,19.91,19.8,19.88,182562.0,19.8,19.91,19.8,19.88,182562.0
2025-04-02 14:20:00,19.88,19.89,19.77,19.78,157440.0,19.88,19.89,19.77,19.78,157440.0
2025-04-02 14:30:00,19.77,19.9,19.75,19.89,184814.0,19.77,19.9,19.75,19.89,184814.0
2025-04-02 14:40:00,19.89,19.94,19.87,19.89,130095.0,19.89,19.94,19.87,19.89,130095.0
2025-04-02 14:50:00,19.89,19.89,19.74,19.75,190397.0,19.89,19.89,19.74,19.75,190397.0
2025-04-02 15:00:00,19.75,19.83,19.74,19.8,170591.0,19.75,19.83,19.74,19.8,170591.0
2025-04-02 15:10:00,19.8,19.8,19.74,19.77,169931.0,19.8,19.8,19.74,19.77,169931.0
2025-04-02 15:20:00,19.77,19.87,19.76,19.85,179570.0,19.77,19.87,19.76,19.85,179570.0
2025-04-02 15:30:00,19.86,19.94,19.82,19.92,1353177.0,19.86,19.94,19.82,19.92,1353177.0
2025-04-02 15:40:00,19.92,20.0,19.9,19.98,1706859.0,19.92,20.0,19.9,19.98,1706859.0
2025-04-02 15:50:00,19.98,20.03,19.92,20.02,1662414.0,19.98,20.03,19.92,20.02,1662414.0
2025-04-03 09:30:00,18.41,18.46,18.19,18.45,2585105.0,18.41,18.46,18.19,18.45,2585105.0
2025-04-03 09:40:00,18.44,18.44,18.01,18.04,2591483.0,18.44,18.44,18.01,18.04,2591483.0
2025-04-03 09:50:00,18.04,18.13,17.82,17.82,2308270.0,18.04,18.13,17.82,17.82,2308270.0
2025-04-03 10:00:00,17.82,17.87,17.65,17.68,1893515.0,17.82,17.87,17.65,17.68,1893515.0
2025-04-03 10:10:00,17.68,17.7,17.37,17.68,3006631.0,17.68,17.7,17.37,17.68,3006631.0
2025-04-03 10:20:00,17.68,17.7,17.5,17.55,1268777.0,17.68,17.7,17.5,17.55,1268777.0
2025-04-03 10:30:00,17.55,17.63,17.46,17.49,1228868.0,17.55,17.63,17.46,17.49,1228868.0
2025-04-03 10:40:00,17.5,17.51,17.38,17.39,882718.0,17.5,17.51,17.38,17.39,882718.0
2025-04-03 10:50:00,17.39,17.45,17.35,17.4,813276.0,17.39,17.45,17.35,17.4,813276.0
2025-04-03 11:00:00,17.4,17.44,17.3,17.35,1128854.0,17.4,17.44,17.3,17.35,1128854.0
2025-04-03 11:10:00,17.35,17.48,17.34,17.44,881077.0,17.35,17.48,17.34,17.44,881077.0
2025-04-03 11:20:00,17.44,17.55,17.4,17.53,760715.0,17.44,17.55,17.4,17.53,760715.0
2025-04-03 11:30:00,17.53,17.61,17.5,17.55,734135.0,17.53,17.61,17.5,17.55,734135.0
2025-04-03 11:40:00,17.55,17.69,17.54,17.56,1015890.0,17.55,17.69,17.54,17.56,1015890.0
2025-04-03 11:50:00,17.55,17.7,17.51,17.66,786927.0,17.55,17.7,17.51,17.66,786927.0
2025-04-03 12:00:00,17.66,17.79,17.63,17.75,1065307.0,17.66,17.79,17.63,17.75,1065307.0
2025-04-03 12:10:00,17.75,17.88,17.74,17.87,1140109.0,17.75,17.88,17.74,17.87,1140109.0
2025-04-03 12:20:00,17.87,17.94,17.83,17.93,770572.0,17.87,17.94,17.83,17.93,770572.0
2025-04-03 12:30:00,17.94,17.98,17.73,17.75,554775.0,17.94,17.98,17.73,17.75,554775.0
2025-04-03 12:40:00,17.75,17.86,17.74,17.77,369139.0,17.75,17.86,17.74,17.77,369139.0
2025-04-03 12:50:00,17.77,17.77,17.72,17.75,533094.0,17.77,17.77,17.72,17.75,533094.0
2025-04-03 13:00:00,17.75,17.86,17.74,17.77,434940.0,17.75,17.86,17.74,17.77,434940.0
2025-04-03 13:10:00,17.77,17.8,17.72,17.73,367806.0,17.77,17.8,17.72,17.73,367806.0
2025-04-03 13:20:00,17.73,17.76,17.69,17.7,506266.0,17.73,17.76,17.69,17.7,506266.0
2025-04-03 13:30:00,17.69,17.73,17.66,17.68,319222.0,17.69,17.73,17.66,17.68,319222.0
2025-04-03 13:40:00,17.68,17.77,17.66,17.72,416480.0,17.68,17.77,17.66,17.72,416480.0
2025-04-03 13:50:00,17.72,17.73,17.64,17.64,472280.0,17.72,17.73,17.64,17.64,472280.0
2025-04-03 14:00:00,17.64,17.65,17.55,17.57,380062.0,17.64,17.65,17.55,17.57,380062.0
2025-04-03 14:10:00,17.57,17.57,17.45,17.46,570954.0,17.57,17.57,17.45,17.46,570954.0
2025-04-03 14:20:00,17.46,17.52,17.44,17.44,289766.0,17.46,17.52,17.44,17.44,289766.0
2025-04-03 14:30:00,17.45,17.49,17.41,17.44,341744.0,17.45,17.49,17.41,17.44,341744.0
2025-04-03 14:40:00,17.45,17.52,17.44,17.52,338084.0,17.45,17.52,17.44,17.52,338084.0
2025-04-03 14:50:00,17.52,17.52,17.44,17.51,344960.0,17.52,17.52,17.44,17.51,344960.0
2025-04-03 15:00:00,17.51,17.51,17.41,17.44,329406.0,17.51,17.51,17.41,17.44,329406.0
2025-04-03 15:10:00,17.44,17.48,17.34,17.38,536438.0,17.44,17.48,17.34,17.38,536438.0
2025-04-03 15:20:00,17.38,17.42,17.33,17.39,554327.0,17.38,17.42,17.33,17.39,554327.0
2025-04-03 15:30:00,17.39,17.41,17.27,17.28,1015218.0,17.39,17.41,17.27,17.28,1015218.0
2025-04-03 15:40:00,17.28,17.33,17.25,17.3,1093842.0,17.28,17.33,17.25,17.3,1093842.0
2025-04-03 15:50:00,17.3,17.31,17.25,17.28,2817038.0,17.3,17.31,17.25,17.28,2817038.0
2025-04-04 09:30:00,16.49,16.74,16.2,16.25,2012653.0,16.49,16.74,16.2,16.25,2012653.0
2025-04-04 09:40:00,16.25,16.34,16.11,16.22,1442717.0,16.25,16.34,16.11,16.22,1442717.0
2025-04-04 09:50:00,16.22,16.34,16.14,16.24,932168.0,16.22,16.34,16.14,16.24,932168.0
2025-04-04 10:00:00,16.24,16.25,16.04,16.08,761900.0,16.24,16.25,16.04,16.08,761900.0
2025-04-04 10:10:00,16.08,16.09,15.92,15.97,1406951.0,16.08,16.09,15.92,15.97,1406951.0
2025-04-04 10:20:00,15.97,16.08,15.91,15.91,1192376.0,15.97,16.08,15.91,15.91,1192376.0
2025-04-04 10:30:00,15.92,16.06,15.82,15.94,1028311.0,15.92,16.06,15.82,15.94,1028311.0
2025-04-04 10:40:00,15.94,15.98,15.66,15.67,900720.0,15.94,15.98,15.66,15.67,900720.0
2025-04-04 10:50:00,15.67,16.05,15.61,16.0,1690403.0,15.67,16.05,15.61,16.0,1690403.0
2025-04-04 11:00:00,16.0,16.36,15.95,16.24,1878490.0,16.0,16.36,15.95,16.24,1878490.0
2025-04-04 11:10:00,16.24,16.7,16.22,16.53,1192843.0,16.24,16.7,16.22,16.53,1192843.0
2025-04-04 11:20:00,16.53,16.71,16.36,16.37,1047634.0,16.53,16.71,16.36,16.37,1047634.0
2025-04-04 11:30:00,16.37,16.45,16.26,16.28,595108.0,16.37,16.45,16.26,16.28,595108.0
2025-04-04 11:40:00,16.27,16.4,16.25,16.36,878347.0,16.27,16.4,16.25,16.36,878347.0
2025-04-04 11:50:00,16.36,16.38,16.22,16.23,781397.0,16.36,16.38,16.22,16.23,781397.0
2025-04-04 12:00:00,16.23,16.41,16.22,16.3,646189.0,16.23,16.41,16.22,16.3,646189.0
2025-04-04 12:10:00,16.3,16.44,16.18,16.2,533155.0,16.3,16.44,16.18,16.2,533155.0
2025-04-04 12:20:00,16.2,16.22,16.13,16.2,464986.0,16.2,16.22,16.13,16.2,464986.0
2025-04-04 12:30:00,16.2,16.22,16.05,16.2,719466.0,16.2,16.22,16.05,16.2,719466.0
2025-04-04 12:40:00,16.2,16.23,16.07,16.08,363933.0,16.2,16.23,16.07,16.08,363933.0
2025-04-04 12:50:00,16.08,16.21,16.07,16.19,315541.0,16.08,16.21,16.07,16.19,315541.0
2025-04-04 13:00:00,16.18,16.28,16.12,16.14,474399.0,16.18,16.28,16.12,16.14,474399.0
2025-04-04 13:10:00,16.15,16.15,15.9,15.97,670878.0,16.15,16.15,15.9,15.97,670878.0
2025-04-04 13:20:00,15.97,16.19,15.96,16.15,673856.0,15.97,16.19,15.96,16.15,673856.0
2025-04-04 13:30:00,16.15,16.28,16.06,16.28,499785.0,16.15,16.28,16.06,16.28,499785.0
2025-04-04 13:40:00,16.28,16.41,16.22,16.41,578234.0,16.28,16.41,16.22,16.41,578234.0
2025-04-04 13:50:00,16.4,16.52,16.32,16.51,645641.0,16.4,16.52,16.32,16.51,645641.0
2025-04-04 14:00:00,16.52,16.61,16.41,16.42,1024770.0,16.52,16.61,16.41,16.42,1024770.0
2025-04-04 14:10:00,16.43,16.48,16.31,16.32,442843.0,16.43,16.48,16.31,16.32,442843.0
2025-04-04 14:20:00,16.33,16.41,16.31,16.32,413899.0,16.33,16.41,16.31,16.32,413899.0
2025-04-04 14:30:00,16.32,16.38,16.27,16.29,378951.0,16.32,16.38,16.27,16.29,378951.0
2025-04-04 14:40:00,16.28,16.29,16.13,16.25,579080.0,16.28,16.29,16.13,16.25,579080.0
2025-04-04 14:50:00,16.25,16.32,16.18,16.21,735629.0,16.25,16.32,16.18,16.21,735629.0
2025-04-04 15:00:00,16.21,16.26,16.14,16.21,556600.0,16.21,16.26,16.14,16.21,556600.0
2025-04-04 15:10:00,16.21,16.43,16.21,16.35,796586.0,16.21,16.43,16.21,16.35,796586.0
2025-04-04 15:20:00,16.36,16.55,16.35,16.52,638258.0,16.36,16.55,16.35,16.52,638258.0
2025-04-04 15:30:00,16.5,16.65,16.47,16.63,786885.0,16.5,16.65,16.47,16.63,786885.0
2025-04-04 15:40:00,16.62,16.69,16.53,16.54,1210874.0,16.62,16.69,16.53,16.54,1210874.0
2025-04-04 15:50:00,16.53,16.56,16.44,16.49,1676468.0,16.53,16.56,16.44,16.49,1676468.0
2025-04-07 09:30:00,15.33,15.44,15.07,15.38,3257110.0,15.33,15.44,15.07,15.38,3257110.0
2025-04-07 09:40:00,15.37,15.72,15.24,15.68,1779473.0,15.37,15.72,15.24,15.68,1779473.0
2025-04-07 09:50:00,15.67,16.13,15.65,16.09,1796083.0,15.67,16.13,15.65,16.09,1796083.0
2025-04-07 10:00:00,16.08,16.19,15.97,16.02,1069141.0,16.08,16.19,15.97,16.02,1069141.0
2025-04-07 10:10:00,16.02,17.45,16.02,17.05,3563094.0,16.02,17.45,16.02,17.05,3563094.0
2025-04-07 10:20:00,17.04,17.04,16.15,16.18,2043607.0,17.04,17.04,16.15,16.18,2043607.0
2025-04-07 10:30:00,16.17,16.5,15.95,15.98,1172439.0,16.17,16.5,15.95,15.98,1172439.0
2025-04-07 10:40:00,15.96,16.43,15.95,16.38,595667.0,15.96,16.43,15.95,16.38,595667.0
2025-04-07 10:50:00,16.38,16.83,16.35,16.57,1100610.0,16.38,16.83,16.35,16.57,1100610.0
2025-04-07 11:00:00,16.55,16.74,16.3,16.32,654838.0,16.55,16.74,16.3,16.32,654838.0
2025-04-07 11:10:00,16.31,16.48,16.06,16.23,780088.0,16.31,16.48,16.06,16.23,780088.0
2025-04-07 11:20:00,16.22,16.39,16.04,16.08,405886.0,16.22,16.39,16.04,16.08,405886.0
2025-04-07 11:30:00,16.09,16.43,16.08,16.33,440449.0,16.09,16.43,16.08,16.33,440449.0
2025-04-07 11:40:00,16.32,16.58,16.31,16.45,388026.0,16.32,16.58,16.31,16.45,388026.0
2025-04-07 11:50:00,16.44,16.55,16.35,16.4,332643.0,16.44,16.55,16.35,16.4,332643.0
2025-04-07 12:00:00,16.4,16.44,16.22,16.23,312391.0,16.4,16.44,16.22,16.23,312391.0
2025-04-07 12:10:00,16.23,16.36,16.18,16.28,384211.0,16.23,16.36,16.18,16.28,384211.0
2025-04-07 12:20:00,16.27,16.56,16.18,16.47,367819.0,16.27,16.56,16.18,16.47,367819.0
2025-04-07 12:30:00,16.46,16.58,16.44,16.47,280962.0,16.46,16.58,16.44,16.47,280962.0
2025-04-07 12:40:00,16.47,16.51,16.2,16.22,358017.0,16.47,16.51,16.2,16.22,358017.0
2025-04-07 12:50:00,16.22,16.29,16.13,16.18,402245.0,16.22,16.29,16.13,16.18,402245.0
2025-04-07 13:00:00,16.18,16.59,16.14,16.21,583967.0,16.18,16.59,16.14,16.21,583967.0
2025-04-07 13:10:00,16.2,16.55,16.17,16.51,470926.0,16.2,16.55,16.17,16.51,470926.0
2025-04-07 13:20:00,16.52,16.56,16.38,16.52,556801.0,16.52,16.56,16.38,16.52,556801.0
2025-04-07 13:30:00,16.52,16.59,16.32,16.57,588999.0,16.52,16.59,16.32,16.57,588999.0
2025-04-07 13:40:00,16.58,16.81,16.49,16.64,810919.0,16.58,16.81,16.49,16.64,810919.0
2025-04-07 13:50:00,16.63,16.74,16.56,16.73,554157.0,16.63,16.74,16.56,16.73,554157.0
2025-04-07 14:00:00,16.72,16.8,16.5,16.54,747518.0,16.72,16.8,16.5,16.54,747518.0
2025-04-07 14:10:00,16.53,16.66,16.42,16.63,564984.0,16.53,16.66,16.42,16.63,564984.0
2025-04-07 14:20:00,16.63,16.64,16.29,16.31,494640.0,16.63,16.64,16.29,16.31,494640.0
2025-04-07 14:30:00,16.31,16.59,16.31,16.57,484095.0,16.31,16.59,16.31,16.57,484095.0
2025-04-07 14:40:00,16.57,16.62,16.42,16.47,371401.0,16.57,16.62,16.42,16.47,371401.0
2025-04-07 14:50:00,16.46,16.49,16.27,16.32,327639.0,16.46,16.49,16.27,16.32,327639.0
2025-04-07 15:00:00,16.32,16.5,16.32,16.38,478896.0,16.32,16.5,16.32,16.38,478896.0
2025-04-07 15:10:00,16.38,16.55,16.33,16.53,445326.0,16.38,16.55,16.33,16.53,445326.0
2025-04-07 15:20:00,16.53,16.55,16.33,16.35,607448.0,16.53,16.55,16.33,16.35,607448.0
2025-04-07 15:30:00,16.35,16.64,16.34,16.53,893195.0,16.35,16.64,16.34,16.53,893195.0
2025-04-07 15:40:00,16.53,16.54,16.25,16.3,862644.0,16.53,16.54,16.25,16.3,862644.0
2025-04-07 15:50:00,16.3,16.46,16.27,16.44,2139648.0,16.3,16.46,16.27,16.44,2139648.0
2025-04-08 09:30:00,17.78,17.83,17.32,17.53,3509660.0,17.78,17.83,17.32,17.53,3509660.0
2025-04-08 09:40:00,17.53,17.74,17.39,17.5,1608735.0,17.53,17.74,17.39,17.5,1608735.0
2025-04-08 09:50:00,17.5,17.67,17.45,17.59,1228734.0,17.5,17.67,17.45,17.59,1228734.0
2025-04-08 10:00:00,17.59,17.77,17.54,17.76,1002649.0,17.59,17.77,17.54,17.76,1002649.0
2025-04-08 10:10:00,17.76,17.82,17.67,17.74,664431.0,17.76,17.82,17.67,17.74,664431.0
2025-04-08 10:20:00,17.74,18.0,17.71,17.91,1114327.0,17.74,18.0,17.71,17.91,1114327.0
2025-04-08 10:30:00,17.92,17.98,17.78,17.88,814095.0,17.92,17.98,17.78,17.88,814095.0
2025-04-08 10:40:00,17.88,17.88,17.65,17.66,914797.0,17.88,17.88,17.65,17.66,914797.0
2025-04-08 10:50:00,17.66,17.72,17.51,17.52,715293.0,17.66,17.72,17.51,17.52,715293.0
2025-04-08 11:00:00,17.52,17.66,17.47,17.61,572597.0,17.52,17.66,17.47,17.61,572597.0
2025-04-08 11:10:00,17.61,17.62,17.38,17.51,585959.0,17.61,17.62,17.38,17.51,585959.0
2025-04-08 11:20:00,17.51,17.58,17.41,17.43,520011.0,17.51,17.58,17.41,17.43,520011.0
2025-04-08 11:30:00,17.43,17.7,17.42,17.68,724099.0,17.43,17.7,17.42,17.68,724099.0
2025-04-08 11:40:00,17.67,17.73,17.59,17.61,480790.0,17.67,17.73,17.59,17.61,480790.0
2025-04-08 11:50:00,17.61,17.63,17.51,17.6,312650.0,17.61,17.63,17.51,17.6,312650.0
2025-04-08 12:00:00,17.6,17.62,17.51,17.52,367801.0,17.6,17.62,17.51,17.52,367801.0
2025-04-08 12:10:00,17.51,17.55,17.35,17.39,352279.0,17.51,17.55,17.35,17.39,352279.0
2025-04-08 12:20:00,17.39,17.4,17.18,17.29,835567.0,17.39,17.4,17.18,17.29,835567.0
2025-04-08 12:30:00,17.29,17.33,17.03,17.07,644003.0,17.29,17.33,17.03,17.07,644003.0
2025-04-08 12:40:00,17.08,17.25,17.05,17.2,906564.0,17.08,17.25,17.05,17.2,906564.0
2025-04-08 12:50:00,17.22,17.23,16.97,16.98,657153.0,17.22,17.23,16.97,16.98,657153.0
2025-04-08 13:00:00,16.97,17.09,16.84,16.85,498560.0,16.97,17.09,16.84,16.85,498560.0
2025-04-08 13:10:00,16.85,17.07,16.8,16.92,633788.0,16.85,17.07,16.8,16.92,633788.0
2025-04-08 13:20:00,16.92,16.96,16.77,16.8,569446.0,16.92,16.96,16.77,16.8,569446.0
2025-04-08 13:30:00,16.8,17.04,16.78,16.97,748765.0,16.8,17.04,16.78,16.97,748765.0
2025-04-08 13:40:00,16.97,17.17,16.96,16.96,641365.0,16.97,17.17,16.96,16.96,641365.0
2025-04-08 13:50:00,16.96,17.1,16.92,17.07,354188.0,16.96,17.1,16.92,17.07,354188.0
2025-04-08 14:00:00,17.07,17.11,16.95,16.99,329893.0,17.07,17.11,16.95,16.99,329893.0
2025-04-08 14:10:00,16.99,17.08,16.93,17.07,365866.0,16.99,17.08,16.93,17.07,365866.0
2025-04-08 14:20:00,17.05,17.06,16.84,16.86,305320.0,17.05,17.06,16.84,16.86,305320.0
2025-04-08 14:30:00,16.87,17.17,16.82,16.83,1137065.0,16.87,17.17,16.82,16.83,1137065.0
2025-04-08 14:40:00,16.84,16.92,16.78,16.89,573479.0,16.84,16.92,16.78,16.89,573479.0
2025-04-08 14:50:00,16.9,16.94,16.81,16.82,488662.0,16.9,16.94,16.81,16.82,488662.0
2025-04-08 15:00:00,16.81,16.85,16.66,16.68,647484.0,16.81,16.85,16.66,16.68,647484.0
2025-04-08 15:10:00,16.67,16.69,16.43,16.47,1087595.0,16.67,16.69,16.43,16.47,1087595.0
2025-04-08 15:20:00,16.46,16.71,16.44,16.65,794247.0,16.46,16.71,16.44,16.65,794247.0
2025-04-08 15:30:00,16.66,16.68,16.38,16.39,1151687.0,16.66,16.68,16.38,16.39,1151687.0
2025-04-08 15:40:00,16.39,16.54,16.33,16.34,1248536.0,16.39,16.54,16.33,16.34,1248536.0
2025-04-08 15:50:00,16.34,16.74,16.33,16.69,3888232.0,16.34,16.74,16.33,16.69,3888232.0
2025-04-09 09:30:00,16.8,17.51,16.74,17.51,2225247.0,16.8,17.51,16.74,17.51,2225247.0
2025-04-09 09:40:00,17.51,17.63,16.98,17.1,1687375.0,17.51,17.63,16.98,17.1,1687375.0
2025-04-09 09:50:00,17.09,17.36,17.08,17.19,1155668.0,17.09,17.36,17.08,17.19,1155668.0
2025-04-09 10:00:00,17.19,17.46,17.09,17.1,1034225.0,17.19,17.46,17.09,17.1,1034225.0
2025-04-09 10:10:00,17.09,17.24,16.96,17.05,743883.0,17.09,17.24,16.96,17.05,743883.0
2025-04-09 10:20:00,17.05,17.11,16.91,17.04,698676.0,17.05,17.11,16.91,17.04,698676.0
2025-04-09 10:30:00,17.04,17.22,16.94,17.01,842156.0,17.04,17.22,16.94,17.01,842156.0
2025-04-09 10:40:00,17.01,17.07,16.86,16.94,840785.0,17.01,17.07,16.86,16.94,840785.0
2025-04-09 10:50:00,16.95,16.97,16.7,16.71,652517.0,16.95,16.97,16.7,16.71,652517.0
2025-04-09 11:00:00,16.71,16.95,16.7,16.94,675584.0,16.71,16.95,16.7,16.94,675584.0
2025-04-09 11:10:00,16.94,17.05,16.86,16.96,576287.0,16.94,17.05,16.86,16.96,576287.0
2025-04-09 11:20:00,16.96,17.0,16.82,16.84,554794.0,16.96,17.0,16.82,16.84,554794.0
2025-04-09 11:30:00,16.84,16.9,16.68,16.69,644078.0,16.84,16.9,16.68,16.69,644078.0
2025-04-09 11:40:00,16.69,16.84,16.62,16.79,732078.0,16.69,16.84,16.62,16.79,732078.0
2025-04-09 11:50:00,16.79,16.84,16.61,16.66,640733.0,16.79,16.84,16.61,16.66,640733.0
2025-04-09 12:00:00,16.65,16.79,16.61,16.77,516359.0,16.65,16.79,16.61,16.77,516359.0
2025-04-09 12:10:00,16.77,16.9,16.74,16.84,630700.0,16.77,16.9,16.74,16.84,630700.0
2025-04-09 12:20:00,16.84,16.85,16.75,16.76,591589.0,16.84,16.85,16.75,16.76,591589.0
2025-04-09 12:30:00,16.75,16.87,16.72,16.84,353340.0,16.75,16.87,16.72,16.84,353340.0
2025-04-09 12:40:00,16.84,16.84,16.71,16.8,311006.0,16.84,16.84,16.71,16.8,311006.0
2025-04-09 12:50:00,16.8,16.91,16.76,16.8,357228.0,16.8,16.91,16.76,16.8,357228.0
2025-04-09 13:00:00,16.81,17.09,16.79,16.8,684838.0,16.81,17.09,16.79,16.8,684838.0
2025-04-09 13:10:00,16.81,17.33,16.63,17.29,1173363.0,16.81,17.33,16.63,17.29,1173363.0
2025-04-09 13:20:00,17.29,18.43,17.16,18.14,3689162.0,17.29,18.43,17.16,18.14,3689162.0
2025-04-09 13:30:00,18.14,19.11,18.04,18.98,4157982.0,18.14,19.11,18.04,18.98,4157982.0
2025-04-09 13:40:00,18.98,19.29,18.66,19.02,3297993.0,18.98,19.29,18.66,19.02,3297993.0
2025-04-09 13:50:00,19.02,19.26,18.82,19.25,2256592.0,19.02,19.26,18.82,19.25,2256592.0
2025-04-09 14:00:00,19.25,19.48,19.02,19.25,2655972.0,19.25,19.48,19.02,19.25,2655972.0
2025-04-09 14:10:00,19.24,19.68,19.14,19.51,1766784.0,19.24,19.68,19.14,19.51,1766784.0
2025-04-09 14:20:00,19.52,19.83,19.43,19.81,1910462.0,19.52,19.83,19.43,19.81,1910462.0
2025-04-09 14:30:00,19.82,19.98,19.7,19.82,1744197.0,19.82,19.98,19.7,19.82,1744197.0
2025-04-09 14:40:00,19.82,19.84,19.49,19.52,2557554.0,19.82,19.84,19.49,19.52,2557554.0
2025-04-09 14:50:00,19.52,19.55,19.04,19.04,1872821.0,19.52,19.55,19.04,19.04,1872821.0
2025-04-09 15:00:00,19.04,19.34,18.94,19.25,1866453.0,19.04,19.34,18.94,19.25,1866453.0
2025-04-09 15:10:00,19.26,19.54,19.26,19.52,1155335.0,19.26,19.54,19.26,19.52,1155335.0
2025-04-09 15:20:00,19.52,19.66,19.49,19.58,1427184.0,19.52,19.66,19.49,19.58,1427184.0
2025-04-09 15:30:00,19.57,19.75,19.46,19.59,2334627.0,19.57,19.75,19.46,19.59,2334627.0
2025-04-09 15:40:00,19.6,19.77,19.53,19.7,1760755.0,19.6,19.77,19.53,19.7,1760755.0
2025-04-09 15:50:00,19.7,19.85,19.58,19.62,4051858.0,19.7,19.85,19.58,19.62,4051858.0
2025-04-10 09:30:00,18.32,18.6,18.04,18.09,3764346.0,18.32,18.6,18.04,18.09,3764346.0
2025-04-10 09:40:00,18.08,18.14,17.9,17.96,1936156.0,18.08,18.14,17.9,17.96,1936156.0
2025-04-10 09:50:00,17.95,18.08,17.83,17.85,1193851.0,17.95,18.08,17.83,17.85,1193851.0
2025-04-10 10:00:00,17.84,17.99,17.73,17.8,1138685.0,17.84,17.99,17.73,17.8,1138685.0
2025-04-10 10:10:00,17.8,17.98,17.7,17.91,812467.0,17.8,17.98,17.7,17.91,812467.0
2025-04-10 10:20:00,17.91,18.12,17.84,17.84,1462947.0,17.91,18.12,17.84,17.84,1462947.0
2025-04-10 10:30:00,17.84,18.1,17.84,18.07,1292093.0,17.84,18.1,17.84,18.07,1292093.0
2025-04-10 10:40:00,18.07,18.13,17.95,18.02,610878.0,18.07,18.13,17.95,18.02,610878.0
2025-04-10 10:50:00,18.01,18.09,17.8,17.82,643513.0,18.01,18.09,17.8,17.82,643513.0
2025-04-10 11:00:00,17.82,17.99,17.77,17.98,605866.0,17.82,17.99,17.77,17.98,605866.0
2025-04-10 11:10:00,17.98,17.98,17.78,17.81,651353.0,17.98,17.98,17.78,17.81,651353.0
2025-04-10 11:20:00,17.82,17.83,17.7,17.71,542769.0,17.82,17.83,17.7,17.71,542769.0
2025-04-10 11:30:00,17.71,17.76,17.68,17.69,957491.0,17.71,17.76,17.68,17.69,957491.0
2025-04-10 11:40:00,17.7,17.76,17.57,17.59,1586802.0,17.7,17.76,17.57,17.59,1586802.0
2025-04-10 11:50:00,17.59,17.63,17.5,17.57,2642158.0,17.59,17.63,17.5,17.57,2642158.0
2025-04-10 12:00:00,17.57,17.67,17.43,17.54,881521.0,17.57,17.67,17.43,17.54,881521.0
2025-04-10 12:10:00,17.53,17.58,17.35,17.4,710924.0,17.53,17.58,17.35,17.4,710924.0
2025-04-10 12:20:00,17.39,17.4,17.08,17.18,1363781.0,17.39,17.4,17.08,17.18,1363781.0
2025-04-10 12:30:00,17.18,17.51,17.17,17.43,1114619.0,17.18,17.51,17.17,17.43,1114619.0
2025-04-10 12:40:00,17.43,17.5,17.29,17.46,516674.0,17.43,17.5,17.29,17.46,516674.0
2025-04-10 12:50:00,17.46,17.53,17.36,17.46,500567.0,17.46,17.53,17.36,17.46,500567.0
2025-04-10 13:00:00,17.46,17.72,17.35,17.36,648990.0,17.46,17.72,17.35,17.36,648990.0
2025-04-10 13:10:00,17.35,17.38,17.2,17.26,341589.0,17.35,17.38,17.2,17.26,341589.0
2025-04-10 13:20:00,17.26,17.43,17.2,17.41,449819.0,17.26,17.43,17.2,17.41,449819.0
2025-04-10 13:30:00,17.4,17.55,17.36,17.39,675538.0,17.4,17.55,17.36,17.39,675538.0
2025-04-10 13:40:00,17.39,17.65,17.36,17.53,811997.0,17.39,17.65,17.36,17.53,811997.0
2025-04-10 13:50:00,17.53,17.69,17.42,17.6,611215.0,17.53,17.69,17.42,17.6,611215.0
2025-04-10 14:00:00,17.6,17.77,17.54,17.6,871160.0,17.6,17.77,17.54,17.6,871160.0
2025-04-10 14:10:00,17.6,17.75,17.58,17.7,1298569.0,17.6,17.75,17.58,17.7,1298569.0
2025-04-10 14:20:00,17.7,17.89,17.69,17.84,708983.0,17.7,17.89,17.69,17.84,708983.0
2025-04-10 14:30:00,17.85,17.87,17.68,17.78,662268.0,17.85,17.87,17.68,17.78,662268.0
2025-04-10 14:40:00,17.78,17.86,17.66,17.71,1723881.0,17.78,17.86,17.66,17.71,1723881.0
2025-04-10 14:50:00,17.72,17.8,17.56,17.67,528937.0,17.72,17.8,17.56,17.67,528937.0
2025-04-10 15:00:00,17.68,17.84,17.58,17.58,556339.0,17.68,17.84,17.58,17.58,556339.0
2025-04-10 15:10:00,17.58,17.7,17.55,17.69,557402.0,17.58,17.7,17.55,17.69,557402.0
2025-04-10 15:20:00,17.69,17.75,17.48,17.48,509739.0,17.69,17.75,17.48,17.48,509739.0
2025-04-10 15:30:00,17.48,17.63,17.48,17.51,658848.0,17.48,17.63,17.48,17.51,658848.0
2025-04-10 15:40:00,17.51,17.55,17.38,17.53,951225.0,17.51,17.55,17.38,17.53,951225.0
2025-04-10 15:50:00,17.53,17.69,17.52,17.59,2342224.0,17.53,17.69,17.52,17.59,2342224.0
2025-04-11 09:30:00,17.49,17.6,17.2,17.51,1123850.0,17.49,17.6,17.2,17.51,1123850.0
2025-04-11 09:40:00,17.51,17.72,17.4,17.62,684092.0,17.51,17.72,17.4,17.62,684092.0
2025-04-11 09:50:00,17.62,17.72,17.58,17.58,425776.0,17.62,17.72,17.58,17.58,425776.0
2025-04-11 10:00:00,17.58,17.6,17.36,17.51,494892.0,17.58,17.6,17.36,17.51,494892.0
2025-04-11 10:10:00,17.52,17.58,17.25,17.27,442801.0,17.52,17.58,17.25,17.27,442801.0
2025-04-11 10:20:00,17.28,17.31,17.1,17.14,567423.0,17.28,17.31,17.1,17.14,567423.0
2025-04-11 10:30:00,17.12,17.31,17.11,17.27,455128.0,17.12,17.31,17.11,17.27,455128.0
2025-04-11 10:40:00,17.27,17.5,17.21,17.47,420935.0,17.27,17.5,17.21,17.47,420935.0
2025-04-11 10:50:00,17.48,17.48,17.33,17.39,444784.0,17.48,17.48,17.33,17.39,444784.0
2025-04-11 11:00:00,17.39,17.66,17.35,17.41,410925.0,17.39,17.66,17.35,17.41,410925.0
2025-04-11 11:10:00,17.41,17.44,17.25,17.29,229049.0,17.41,17.44,17.25,17.29,229049.0
2025-04-11 11:20:00,17.28,17.36,17.26,17.3,273169.0,17.28,17.36,17.26,17.3,273169.0
2025-04-11 11:30:00,17.3,17.41,17.22,17.39,203599.0,17.3,17.41,17.22,17.39,203599.0
2025-04-11 11:40:00,17.39,17.4,17.3,17.35,189770.0,17.39,17.4,17.3,17.35,189770.0
2025-04-11 11:50:00,17.35,17.41,17.3,17.38,178565.0,17.35,17.41,17.3,17.38,178565.0
2025-04-11 12:00:00,17.38,17.39,17.25,17.27,220824.0,17.38,17.39,17.25,17.27,220824.0
2025-04-11 12:10:00,17.27,17.31,17.24,17.28,208081.0,17.27,17.31,17.24,17.28,208081.0
2025-04-11 12:20:00,17.28,17.29,17.2,17.24,148940.0,17.28,17.29,17.2,17.24,148940.0
2025-04-11 12:30:00,17.24,17.53,17.24,17.48,272129.0,17.24,17.53,17.24,17.48,272129.0
2025-04-11 12:40:00,17.47,17.54,17.43,17.49,161881.0,17.47,17.54,17.43,17.49,161881.0
2025-04-11 12:50:00,17.5,17.5,17.42,17.44,133132.0,17.5,17.5,17.42,17.44,133132.0
2025-04-11 13:00:00,17.44,17.56,17.39,17.5,257327.0,17.44,17.56,17.39,17.5,257327.0
2025-04-11 13:10:00,17.5,17.53,17.37,17.39,208666.0,17.5,17.53,17.37,17.39,208666.0
2025-04-11 13:20:00,17.38,17.53,17.38,17.39,281040.0,17.38,17.53,17.38,17.39,281040.0
2025-04-11 13:30:00,17.4,17.58,17.36,17.57,249295.0,17.4,17.58,17.36,17.57,249295.0
2025-04-11 13:40:00,17.57,17.73,17.56,17.69,350450.0,17.57,17.73,17.56,17.69,350450.0
2025-04-11 13:50:00,17.68,17.79,17.64,17.69,328734.0,17.68,17.79,17.64,17.69,328734.0
2025-04-11 14:00:00,17.69,17.78,17.66,17.75,548738.0,17.69,17.78,17.66,17.75,548738.0
2025-04-11 14:10:00,17.75,17.75,17.6,17.62,237163.0,17.75,17.75,17.6,17.62,237163.0
2025-04-11 14:20:00,17.61,17.63,17.54,17.61,259213.0,17.61,17.63,17.54,17.61,259213.0
2025-04-11 14:30:00,17.61,17.65,17.52,17.57,210570.0,17.61,17.65,17.52,17.57,210570.0
2025-04-11 14:40:00,17.57,17.61,17.54,17.57,164849.0,17.57,17.61,17.54,17.57,164849.0
2025-04-11 14:50:00,17.57,17.57,17.46,17.5,267168.0,17.57,17.57,17.46,17.5,267168.0
2025-04-11 15:00:00,17.5,17.63,17.48,17.63,315529.0,17.5,17.63,17.48,17.63,315529.0
2025-04-11 15:10:00,17.63,17.71,17.6,17.71,296760.0,17.63,17.71,17.6,17.71,296760.0
2025-04-11 15:20:00,17.71,17.82,17.68,17.73,1007877.0,17.71,17.82,17.68,17.73,1007877.0
2025-04-11 15:30:00,17.73,17.79,17.7,17.72,419952.0,17.73,17.79,17.7,17.72,419952.0
2025-04-11 15:40:00,17.73,17.77,17.67,17.71,525009.0,17.73,17.77,17.67,17.71,525009.0
2025-04-11 15:50:00,17.71,17.74,17.63,17.63,1431719.0,17.71,17.74,17.63,17.63,1431719.0
2025-04-14 09:30:00,18.28,18.38,18.06,18.07,1341965.0,18.28,18.38,18.06,18.07,1341965.0
2025-04-14 09:40:00,18.07,18.08,17.83,17.96,968153.0,18.07,18.08,17.83,17.96,968153.0
2025-04-14 09:50:00,17.95,18.02,17.82,17.85,506133.0,17.95,18.02,17.82,17.85,506133.0
2025-04-14 10:00:00,17.85,18.09,17.79,17.96,825591.0,17.85,18.09,17.79,17.96,825591.0
2025-04-14 10:10:00,17.96,17.99,17.83,17.92,474709.0,17.96,17.99,17.83,17.92,474709.0
2025-04-14 10:20:00,17.93,18.04,17.87,18.01,411521.0,17.93,18.04,17.87,18.01,411521.0
2025-04-14 10:30:00,18.0,18.05,17.94,18.03,360899.0,18.0,18.05,17.94,18.03,360899.0
2025-04-14 10:40:00,18.04,18.06,17.96,18.0,480517.0,18.04,18.06,17.96,18.0,480517.0
2025-04-14 10:50:00,18.0,18.03,17.87,17.88,543121.0,18.0,18.03,17.87,17.88,543121.0
2025-04-14 11:00:00,17.87,17.89,17.71,17.75,602539.0,17.87,17.89,17.71,17.75,602539.0
2025-04-14 11:10:00,17.76,17.8,17.67,17.72,584661.0,17.76,17.8,17.67,17.72,584661.0
2025-04-14 11:20:00,17.72,17.75,17.65,17.66,565092.0,17.72,17.75,17.65,17.66,565092.0
2025-04-14 11:30:00,17.66,17.71,17.54,17.55,567105.0,17.66,17.71,17.54,17.55,567105.0
2025-04-14 11:40:00,17.55,17.59,17.43,17.46,483508.0,17.55,17.59,17.43,17.46,483508.0
2025-04-14 11:50:00,17.47,17.62,17.42,17.57,335247.0,17.47,17.62,17.42,17.57,335247.0
2025-04-14 12:00:00,17.57,17.68,17.55,17.63,243418.0,17.57,17.68,17.55,17.63,243418.0
2025-04-14 12:10:00,17.63,17.71,17.55,17.68,457763.0,17.63,17.71,17.55,17.68,457763.0
2025-04-14 12:20:00,17.68,17.71,17.61,17.64,281797.0,17.68,17.71,17.61,17.64,281797.0
2025-04-14 12:30:00,17.63,17.76,17.62,17.71,152803.0,17.63,17.76,17.62,17.71,152803.0
2025-04-14 12:40:00,17.71,17.79,17.7,17.75,191233.0,17.71,17.79,17.7,17.75,191233.0
2025-04-14 12:50:00,17.75,17.75,17.64,17.66,357195.0,17.75,17.75,17.64,17.66,357195.0
2025-04-14 13:00:00,17.65,17.91,17.64,17.73,501766.0,17.65,17.91,17.64,17.73,501766.0
2025-04-14 13:10:00,17.73,17.78,17.7,17.77,131986.0,17.73,17.78,17.7,17.77,131986.0
2025-04-14 13:20:00,17.77,17.81,17.72,17.73,276799.0,17.77,17.81,17.72,17.73,276799.0
2025-04-14 13:30:00,17.73,17.79,17.71,17.77,197105.0,17.73,17.79,17.71,17.77,197105.0
2025-04-14 13:40:00,17.76,17.78,17.69,17.76,234629.0,17.76,17.78,17.69,17.76,234629.0
2025-04-14 13:50:00,17.76,17.87,17.74,17.8,440565.0,17.76,17.87,17.74,17.8,440565.0
2025-04-14 14:00:00,17.79,17.84,17.76,17.78,291108.0,17.79,17.84,17.76,17.78,291108.0
2025-04-14 14:10:00,17.77,17.81,17.74,17.8,178286.0,17.77,17.81,17.74,17.8,178286.0
2025-04-14 14:20:00,17.8,17.88,17.8,17.87,193513.0,17.8,17.88,17.8,17.87,193513.0
2025-04-14 14:30:00,17.86,17.92,17.83,17.89,185459.0,17.86,17.92,17.83,17.89,185459.0
2025-04-14 14:40:00,17.89,17.9,17.84,17.88,197451.0,17.89,17.9,17.84,17.88,197451.0
2025-04-14 14:50:00,17.88,17.89,17.81,17.84,189785.0,17.88,17.89,17.81,17.84,189785.0
2025-04-14 15:00:00,17.84,17.89,17.83,17.87,233022.0,17.84,17.89,17.83,17.87,233022.0
2025-04-14 15:10:00,17.87,17.87,17.8,17.84,364338.0,17.87,17.87,17.8,17.84,364338.0
2025-04-14 15:20:00,17.84,17.86,17.79,17.82,515203.0,17.84,17.86,17.79,17.82,515203.0
2025-04-14 15:30:00,17.83,17.87,17.8,17.86,354756.0,17.83,17.87,17.8,17.86,354756.0
2025-04-14 15:40:00,17.86,17.89,17.82,17.88,405104.0,17.86,17.89,17.82,17.88,405104.0
2025-04-14 15:50:00,17.88,17.88,17.76,17.82,1449553.0,17.88,17.88,17.76,17.82,1449553.0
2025-04-15 09:30:00,17.92,18.02,17.77,17.91,1075740.0,17.92,18.02,17.77,17.91,1075740.0
2025-04-15 09:40:00,17.91,17.96,17.79,17.87,706468.0,17.91,17.96,17.79,17.87,706468.0
2025-04-15 09:50:00,17.87,17.91,17.77,17.83,537060.0,17.87,17.91,17.77,17.83,537060.0
2025-04-15 10:00:00,17.82,17.95,17.77,17.91,758806.0,17.82,17.95,17.77,17.91,758806.0
2025-04-15 10:10:00,17.91,18.03,17.75,17.78,900232.0,17.91,18.03,17.75,17.78,900232.0
2025-04-15 10:20:00,17.78,17.87,17.61,17.66,914919.0,17.78,17.87,17.61,17.66,914919.0
2025-04-15 10:30:00,17.66,17.79,17.66,17.67,451520.0,17.66,17.79,17.66,17.67,451520.0
2025-04-15 10:40:00,17.66,17.79,17.59,17.72,718364.0,17.66,17.79,17.59,17.72,718364.0
2025-04-15 10:50:00,17.72,17.77,17.68,17.68,561728.0,17.72,17.77,17.68,17.68,561728.0
2025-04-15 11:00:00,17.69,17.75,17.67,17.73,440092.0,17.69,17.75,17.67,17.73,440092.0
2025-04-15 11:10:00,17.73,17.86,17.71,17.83,550404.0,17.73,17.86,17.71,17.83,550404.0
2025-04-15 11:20:00,17.83,17.88,17.78,17.82,430840.0,17.83,17.88,17.78,17.82,430840.0
2025-04-15 11:30:00,17.82,17.94,17.81,17.86,464043.0,17.82,17.94,17.81,17.86,464043.0
2025-04-15 11:40:00,17.86,17.9,17.83,17.87,528482.0,17.86,17.9,17.83,17.87,528482.0
2025-04-15 11:50:00,17.88,17.9,17.82,17.89,355657.0,17.88,17.9,17.82,17.89,355657.0
2025-04-15 12:00:00,17.89,17.97,17.88,17.95,259255.0,17.89,17.97,17.88,17.95,259255.0
2025-04-15 12:10:00,17.95,17.97,17.88,17.91,204742.0,17.95,17.97,17.88,17.91,204742.0
2025-04-15 12:20:00,17.91,17.96,17.89,17.93,274274.0,17.91,17.96,17.89,17.93,274274.0
2025-04-15 12:30:00,17.92,17.96,17.91,17.93,168985.0,17.92,17.96,17.91,17.93,168985.0
2025-04-15 12:40:00,17.93,17.99,17.91,17.98,335685.0,17.93,17.99,17.91,17.98,335685.0
2025-04-15 12:50:00,17.98,17.99,17.86,17.89,211678.0,17.98,17.99,17.86,17.89,211678.0
2025-04-15 13:00:00,17.89,17.96,17.84,17.91,262819.0,17.89,17.96,17.84,17.91,262819.0
2025-04-15 13:10:00,17.91,17.93,17.87,17.91,167690.0,17.91,17.93,17.87,17.91,167690.0
2025-04-15 13:20:00,17.9,17.92,17.82,17.86,242491.0,17.9,17.92,17.82,17.86,242491.0
2025-04-15 13:30:00,17.85,17.9,17.83,17.89,163350.0,17.85,17.9,17.83,17.89,163350.0
2025-04-15 13:40:00,17.89,17.93,17.88,17.91,171749.0,17.89,17.93,17.88,17.91,171749.0
2025-04-15 13:50:00,17.91,17.93,17.85,17.89,233010.0,17.91,17.93,17.85,17.89,233010.0
2025-04-15 14:00:00,17.88,17.91,17.85,17.88,164280.0,17.88,17.91,17.85,17.88,164280.0
2025-04-15 14:10:00,17.88,17.9,17.81,17.85,184807.0,17.88,17.9,17.81,17.85,184807.0
2025-04-15 14:20:00,17.84,17.89,17.82,17.86,162730.0,17.84,17.89,17.82,17.86,162730.0
2025-04-15 14:30:00,17.86,17.94,17.85,17.93,139199.0,17.86,17.94,17.85,17.93,139199.0
2025-04-15 14:40:00,17.93,17.99,17.89,17.9,193377.0,17.93,17.99,17.89,17.9,193377.0
2025-04-15 14:50:00,17.9,17.94,17.87,17.93,257681.0,17.9,17.94,17.87,17.93,257681.0
2025-04-15 15:00:00,17.93,17.94,17.88,17.89,299867.0,17.93,17.94,17.88,17.89,299867.0
2025-04-15 15:10:00,17.89,17.97,17.88,17.96,289269.0,17.89,17.97,17.88,17.96,289269.0
2025-04-15 15:20:00,17.95,17.97,17.87,17.91,505034.0,17.95,17.97,17.87,17.91,505034.0
2025-04-15 15:30:00,17.91,17.95,17.89,17.92,270119.0,17.91,17.95,17.89,17.92,270119.0
2025-04-15 15:40:00,17.92,17.96,17.88,17.96,435696.0,17.92,17.96,17.88,17.96,435696.0
2025-04-15 15:50:00,17.95,18.01,17.93,18.0,1489980.0,17.95,18.01,17.93,18.0,1489980.0
2025-04-16 09:30:00,17.87,18.24,17.78,18.12,1497595.0,17.87,18.24,17.78,18.12,1497595.0
2025-04-16 09:40:00,18.12,18.17,17.94,17.94,551915.0,18.12,18.17,17.94,17.94,551915.0
2025-04-16 09:50:00,17.95,17.98,17.78,17.8,601346.0,17.95,17.98,17.78,17.8,601346.0
2025-04-16 10:00:00,17.79,18.09,17.77,18.09,559960.0,17.79,18.09,17.77,18.09,559960.0
2025-04-16 10:10:00,18.09,18.12,17.94,17.98,588119.0,18.09,18.12,17.94,17.98,588119.0
2025-04-16 10:20:00,17.98,18.12,17.95,18.07,245260.0,17.98,18.12,17.95,18.07,245260.0
2025-04-16 10:30:00,18.06,18.08,17.98,18.03,647802.0,18.06,18.08,17.98,18.03,647802.0
2025-04-16 10:40:00,18.03,18.17,18.02,18.07,308303.0,18.03,18.17,18.02,18.07,308303.0
2025-04-16 10:50:00,18.06,18.15,18.05,18.1,211647.0,18.06,18.15,18.05,18.1,211647.0
2025-04-16 11:00:00,18.1,18.17,18.06,18.08,347531.0,18.1,18.17,18.06,18.08,347531.0
2025-04-16 11:10:00,18.07,18.13,18.04,18.12,222300.0,18.07,18.13,18.04,18.12,222300.0
2025-04-16 11:20:00,18.12,18.24,18.09,18.19,399935.0,18.12,18.24,18.09,18.19,399935.0
2025-04-16 11:30:00,18.19,18.25,18.14,18.21,322766.0,18.19,18.25,18.14,18.21,322766.0
2025-04-16 11:40:00,18.21,18.22,18.1,18.11,195578.0,18.21,18.22,18.1,18.11,195578.0
2025-04-16 11:50:00,18.12,18.15,18.05,18.07,186461.0,18.12,18.15,18.05,18.07,186461.0
2025-04-16 12:00:00,18.08,18.14,18.05,18.13,248926.0,18.08,18.14,18.05,18.13,248926.0
2025-04-16 12:10:00,18.13,18.18,18.12,18.16,165006.0,18.13,18.18,18.12,18.16,165006.0
2025-04-16 12:20:00,18.15,18.2,18.14,18.18,205190.0,18.15,18.2,18.14,18.18,205190.0
2025-04-16 12:30:00,18.18,18.21,18.12,18.14,190185.0,18.18,18.21,18.12,18.14,190185.0
2025-04-16 12:40:00,18.14,18.17,18.09,18.11,303666.0,18.14,18.17,18.09,18.11,303666.0
2025-04-16 12:50:00,18.11,18.12,18.04,18.05,230111.0,18.11,18.12,18.04,18.05,230111.0
2025-04-16 13:00:00,18.05,18.14,18.02,18.1,216000.0,18.05,18.14,18.02,18.1,216000.0
2025-04-16 13:10:00,18.1,18.14,18.08,18.13,135723.0,18.1,18.14,18.08,18.13,135723.0
2025-04-16 13:20:00,18.13,18.14,18.08,18.14,137470.0,18.13,18.14,18.08,18.14,137470.0
2025-04-16 13:30:00,18.14,18.14,17.95,17.96,405069.0,18.14,18.14,17.95,17.96,405069.0
2025-04-16 13:40:00,17.96,17.97,17.82,17.84,387128.0,17.96,17.97,17.82,17.84,387128.0
2025-04-16 13:50:00,17.84,17.87,17.7,17.71,454015.0,17.84,17.87,17.7,17.71,454015.0
2025-04-16 14:00:00,17.71,17.84,17.7,17.79,421432.0,17.71,17.84,17.7,17.79,421432.0
2025-04-16 14:10:00,17.8,17.87,17.78,17.8,296606.0,17.8,17.87,17.78,17.8,296606.0
2025-04-16 14:20:00,17.8,17.92,17.79,17.88,229044.0,17.8,17.92,17.79,17.88,229044.0
2025-04-16 14:30:00,17.87,17.89,17.78,17.79,182303.0,17.87,17.89,17.78,17.79,182303.0
2025-04-16 14:40:00,17.79,17.81,17.74,17.76,193288.0,17.79,17.81,17.74,17.76,193288.0
2025-04-16 14:50:00,17.76,17.77,17.66,17.67,232696.0,17.76,17.77,17.66,17.67,232696.0
2025-04-16 15:00:00,17.67,17.69,17.6,17.63,358353.0,17.67,17.69,17.6,17.63,358353.0
2025-04-16 15:10:00,17.63,17.68,17.59,17.61,768913.0,17.63,17.68,17.59,17.61,768913.0
2025-04-16 15:20:00,17.61,17.61,17.51,17.57,434931.0,17.61,17.61,17.51,17.57,434931.0
2025-04-16 15:30:00,17.57,17.67,17.56,17.65,324569.0,17.57,17.67,17.56,17.65,324569.0
2025-04-16 15:40:00,17.65,17.76,17.64,17.76,629232.0,17.65,17.76,17.64,17.76,629232.0
2025-04-16 15:50:00,17.76,17.89,17.73,17.87,1528281.0,17.76,17.89,17.73,17.87,1528281.0
2025-04-17 09:30:00,17.89,17.98,17.79,17.92,631451.0,17.89,17.98,17.79,17.92,631451.0
2025-04-17 09:40:00,17.91,17.99,17.82,17.96,406797.0,17.91,17.99,17.82,17.96,406797.0
2025-04-17 09:50:00,17.96,18.0,17.86,17.91,291502.0,17.96,18.0,17.86,17.91,291502.0
2025-04-17 10:00:00,17.91,17.98,17.82,17.85,296559.0,17.91,17.98,17.82,17.85,296559.0
2025-04-17 10:10:00,17.85,17.89,17.78,17.87,276971.0,17.85,17.89,17.78,17.87,276971.0
2025-04-17 10:20:00,17.87,17.87,17.71,17.71,309492.0,17.87,17.87,17.71,17.71,309492.0
2025-04-17 10:30:00,17.72,17.79,17.69,17.79,268625.0,17.72,17.79,17.69,17.79,268625.0
2025-04-17 10:40:00,17.79,17.88,17.77,17.86,278811.0,17.79,17.88,17.77,17.86,278811.0
2025-04-17 10:50:00,17.86,17.89,17.79,17.8,259224.0,17.86,17.89,17.79,17.8,259224.0
2025-04-17 11:00:00,17.8,18.0,17.8,17.96,406717.0,17.8,18.0,17.8,17.96,406717.0
2025-04-17 11:10:00,17.96,18.06,17.93,18.04,440791.0,17.96,18.06,17.93,18.04,440791.0
2025-04-17 11:20:00,18.04,18.04,17.89,17.91,251525.0,18.04,18.04,17.89,17.91,251525.0
2025-04-17 11:30:00,17.92,18.09,17.92,18.05,249355.0,17.92,18.09,17.92,18.05,249355.0
2025-04-17 11:40:00,18.06,18.08,17.97,17.98,187830.0,18.06,18.08,17.97,17.98,187830.0
2025-04-17 11:50:00,17.98,18.02,17.89,17.89,190406.0,17.98,18.02,17.89,17.89,190406.0
2025-04-17 12:00:00,17.9,18.04,17.86,17.96,541612.0,17.9,18.04,17.86,17.96,541612.0
2025-04-17 12:10:00,17.96,18.08,17.9,18.07,272965.0,17.96,18.08,17.9,18.07,272965.0
2025-04-17 12:20:00,18.07,18.13,18.04,18.09,336076.0,18.07,18.13,18.04,18.09,336076.0
2025-04-17 12:30:00,18.08,18.17,18.05,18.09,186825.0,18.08,18.17,18.05,18.09,186825.0
2025-04-17 12:40:00,18.1,18.16,18.05,18.13,223166.0,18.1,18.16,18.05,18.13,223166.0
2025-04-17 12:50:00,18.13,18.22,18.12,18.18,137328.0,18.13,18.22,18.12,18.18,137328.0
2025-04-17 13:00:00,18.18,18.21,18.13,18.14,126765.0,18.18,18.21,18.13,18.14,126765.0
2025-04-17 13:10:00,18.15,18.15,18.07,18.08,128979.0,18.15,18.15,18.07,18.08,128979.0
2025-04-17 13:20:00,18.08,18.08,18.0,18.01,127219.0,18.08,18.08,18.0,18.01,127219.0
2025-04-17 13:30:00,18.01,18.1,18.01,18.09,321828.0,18.01,18.1,18.01,18.09,321828.0
2025-04-17 13:40:00,18.1,18.12,18.02,18.07,115110.0,18.1,18.12,18.02,18.07,115110.0
2025-04-17 13:50:00,18.08,18.12,18.06,18.07,115526.0,18.08,18.12,18.06,18.07,115526.0
2025-04-17 14:00:00,18.07,18.14,18.05,18.09,149439.0,18.07,18.14,18.05,18.09,149439.0
2025-04-17 14:10:00,18.1,18.11,18.05,18.1,122225.0,18.1,18.11,18.05,18.1,122225.0
2025-04-17 14:20:00,18.09,18.11,18.06,18.07,71174.0,18.09,18.11,18.06,18.07,71174.0
2025-04-17 14:30:00,18.07,18.14,18.06,18.12,152937.0,18.07,18.14,18.06,18.12,152937.0
2025-04-17 14:40:00,18.12,18.12,17.99,18.01,481048.0,18.12,18.12,17.99,18.01,481048.0
2025-04-17 14:50:00,18.01,18.04,17.94,17.95,200053.0,18.01,18.04,17.94,17.95,200053.0
2025-04-17 15:00:00,17.94,18.0,17.94,17.98,89008.0,17.94,18.0,17.94,17.98,89008.0
2025-04-17 15:10:00,17.98,17.98,17.91,17.94,209094.0,17.98,17.98,17.91,17.94,209094.0
2025-04-17 15:20:00,17.95,17.98,17.9,17.94,228312.0,17.95,17.98,17.9,17.94,228312.0
2025-04-17 15:30:00,17.93,17.99,17.93,17.97,264339.0,17.93,17.99,17.93,17.97,264339.0
2025-04-17 15:40:00,17.97,17.99,17.92,17.94,441806.0,17.97,17.99,17.92,17.94,441806.0
2025-04-17 15:50:00,17.93,18.0,17.9,17.99,1540780.0,17.93,18.0,17.9,17.99,1540780.0
2025-04-21 09:30:00,17.59,17.63,17.41,17.58,1357934.0,17.59,17.63,17.41,17.58,1357934.0
2025-04-21 09:40:00,17.59,17.84,17.57,17.79,624774.0,17.59,17.84,17.57,17.79,624774.0
2025-04-21 09:50:00,17.79,17.83,17.58,17.58,670620.0,17.79,17.83,17.58,17.58,670620.0
2025-04-21 10:00:00,17.57,17.64,17.5,17.51,536309.0,17.57,17.64,17.5,17.51,536309.0
2025-04-21 10:10:00,17.51,17.61,17.5,17.54,288642.0,17.51,17.61,17.5,17.54,288642.0
2025-04-21 10:20:00,17.54,17.55,17.47,17.5,266255.0,17.54,17.55,17.47,17.5,266255.0
2025-04-21 10:30:00,17.5,17.5,17.36,17.43,511247.0,17.5,17.5,17.36,17.43,511247.0
2025-04-21 10:40:00,17.44,17.45,17.28,17.3,419111.0,17.44,17.45,17.28,17.3,419111.0
2025-04-21 10:50:00,17.29,17.38,17.28,17.34,344065.0,17.29,17.38,17.28,17.34,344065.0
2025-04-21 11:00:00,17.34,17.38,17.31,17.35,379634.0,17.34,17.38,17.31,17.35,379634.0
2025-04-21 11:10:00,17.35,17.37,17.28,17.32,217602.0,17.35,17.37,17.28,17.32,217602.0
2025-04-21 11:20:00,17.32,17.33,17.22,17.24,362294.0,17.32,17.33,17.22,17.24,362294.0
2025-04-21 11:30:00,17.23,17.25,17.17,17.18,445917.0,17.23,17.25,17.17,17.18,445917.0
2025-04-21 11:40:00,17.18,17.19,17.12,17.14,330310.0,17.18,17.19,17.12,17.14,330310.0
2025-04-21 11:50:00,17.14,17.16,17.1,17.11,361818.0,17.14,17.16,17.1,17.11,361818.0
2025-04-21 12:00:00,17.11,17.2,17.1,17.2,332483.0,17.11,17.2,17.1,17.2,332483.0
2025-04-21 12:10:00,17.2,17.26,17.18,17.2,229443.0,17.2,17.26,17.18,17.2,229443.0
2025-04-21 12:20:00,17.2,17.22,17.17,17.21,186641.0,17.2,17.22,17.17,17.21,186641.0
2025-04-21 12:30:00,17.21,17.25,17.2,17.22,228524.0,17.21,17.25,17.2,17.22,228524.0
2025-04-21 12:40:00,17.23,17.25,17.16,17.19,306130.0,17.23,17.25,17.16,17.19,306130.0
2025-04-21 12:50:00,17.18,17.19,17.11,17.12,278297.0,17.18,17.19,17.11,17.12,278297.0
2025-04-21 13:00:00,17.12,17.17,17.05,17.08,330330.0,17.12,17.17,17.05,17.08,330330.0
2025-04-21 13:10:00,17.07,17.12,17.05,17.09,182727.0,17.07,17.12,17.05,17.09,182727.0
2025-04-21 13:20:00,17.09,17.11,17.06,17.07,151485.0,17.09,17.11,17.06,17.07,151485.0
2025-04-21 13:30:00,17.07,17.15,17.07,17.15,198729.0,17.07,17.15,17.07,17.15,198729.0
2025-04-21 13:40:00,17.14,17.18,17.11,17.16,263408.0,17.14,17.18,17.11,17.16,263408.0
2025-04-21 13:50:00,17.16,17.17,17.13,17.14,155053.0,17.16,17.17,17.13,17.14,155053.0
2025-04-21 14:00:00,17.14,17.22,17.12,17.18,287682.0,17.14,17.22,17.12,17.18,287682.0
2025-04-21 14:10:00,17.18,17.24,17.16,17.23,175306.0,17.18,17.24,17.16,17.23,175306.0
2025-04-21 14:20:00,17.23,17.24,17.2,17.21,152980.0,17.23,17.24,17.2,17.21,152980.0
2025-04-21 14:30:00,17.21,17.26,17.2,17.21,198439.0,17.21,17.26,17.2,17.21,198439.0
2025-04-21 14:40:00,17.21,17.24,17.16,17.2,321192.0,17.21,17.24,17.16,17.2,321192.0
2025-04-21 14:50:00,17.19,17.2,17.13,17.13,205777.0,17.19,17.2,17.13,17.13,205777.0
2025-04-21 15:00:00,17.13,17.21,17.12,17.2,187881.0,17.13,17.21,17.12,17.2,187881.0
2025-04-21 15:10:00,17.19,17.23,17.18,17.23,149638.0,17.19,17.23,17.18,17.23,149638.0
2025-04-21 15:20:00,17.23,17.25,17.17,17.19,427229.0,17.23,17.25,17.17,17.19,427229.0
2025-04-21 15:30:00,17.19,17.27,17.17,17.21,475737.0,17.19,17.27,17.17,17.21,475737.0
2025-04-21 15:40:00,17.21,17.24,17.18,17.23,499257.0,17.21,17.24,17.18,17.23,499257.0
2025-04-21 15:50:00,17.23,17.27,17.17,17.24,1735789.0,17.23,17.27,17.17,17.24,1735789.0
2025-04-22 09:30:00,17.55,17.72,17.53,17.72,1129890.0,17.55,17.72,17.53,17.72,1129890.0
2025-04-22 09:40:00,17.72,17.76,17.57,17.6,856213.0,17.72,17.76,17.57,17.6,856213.0
2025-04-22 09:50:00,17.6,17.61,17.51,17.57,394279.0,17.6,17.61,17.51,17.57,394279.0
2025-04-22 10:00:00,17.57,17.63,17.51,17.61,453503.0,17.57,17.63,17.51,17.61,453503.0
2025-04-22 10:10:00,17.61,17.68,17.56,17.66,435846.0,17.61,17.68,17.56,17.66,435846.0
2025-04-22 10:20:00,17.66,17.67,17.53,17.55,409089.0,17.66,17.67,17.53,17.55,409089.0
2025-04-22 10:30:00,17.54,17.59,17.47,17.57,311061.0,17.54,17.59,17.47,17.57,311061.0
2025-04-22 10:40:00,17.57,17.61,17.51,17.6,586315.0,17.57,17.61,17.51,17.6,586315.0
2025-04-22 10:50:00,17.6,17.64,17.54,17.6,324186.0,17.6,17.64,17.54,17.6,324186.0
2025-04-22 11:00:00,17.61,17.78,17.6,17.78,372045.0,17.61,17.78,17.6,17.78,372045.0
2025-04-22 11:10:00,17.78,17.82,17.73,17.79,462959.0,17.78,17.82,17.73,17.79,462959.0
2025-04-22 11:20:00,17.79,17.83,17.71,17.75,393571.0,17.79,17.83,17.71,17.75,393571.0
2025-04-22 11:30:00,17.75,17.75,17.66,17.68,202252.0,17.75,17.75,17.66,17.68,202252.0
2025-04-22 11:40:00,17.68,17.7,17.62,17.68,365643.0,17.68,17.7,17.62,17.68,365643.0
2025-04-22 11:50:00,17.68,17.79,17.66,17.76,275584.0,17.68,17.79,17.66,17.76,275584.0
2025-04-22 12:00:00,17.76,17.93,17.75,17.86,491843.0,17.76,17.93,17.75,17.86,491843.0
2025-04-22 12:10:00,17.87,17.9,17.84,17.88,172901.0,17.87,17.9,17.84,17.88,172901.0
2025-04-22 12:20:00,17.87,17.95,17.87,17.91,260131.0,17.87,17.95,17.87,17.91,260131.0
2025-04-22 12:30:00,17.91,17.92,17.86,17.91,259153.0,17.91,17.92,17.86,17.91,259153.0
2025-04-22 12:40:00,17.91,17.91,17.84,17.87,331491.0,17.91,17.91,17.84,17.87,331491.0
2025-04-22 12:50:00,17.86,17.88,17.83,17.85,115174.0,17.86,17.88,17.83,17.85,115174.0
2025-04-22 13:00:00,17.84,17.91,17.83,17.88,179595.0,17.84,17.91,17.83,17.88,179595.0
2025-04-22 13:10:00,17.88,17.88,17.66,17.74,365261.0,17.88,17.88,17.66,17.74,365261.0
2025-04-22 13:20:00,17.74,17.8,17.64,17.66,443637.0,17.74,17.8,17.64,17.66,443637.0
2025-04-22 13:30:00,17.66,17.8,17.65,17.78,290866.0,17.66,17.8,17.65,17.78,290866.0
2025-04-22 13:40:00,17.78,17.8,17.73,17.75,169661.0,17.78,17.8,17.73,17.75,169661.0
2025-04-22 13:50:00,17.74,17.79,17.72,17.73,139728.0,17.74,17.79,17.72,17.73,139728.0
2025-04-22 14:00:00,17.73,17.86,17.72,17.84,135833.0,17.73,17.86,17.72,17.84,135833.0
2025-04-22 14:10:00,17.83,17.89,17.82,17.88,146237.0,17.83,17.89,17.82,17.88,146237.0
2025-04-22 14:20:00,17.87,17.93,17.87,17.88,158962.0,17.87,17.93,17.87,17.88,158962.0
2025-04-22 14:30:00,17.89,17.92,17.87,17.88,152943.0,17.89,17.92,17.87,17.88,152943.0
2025-04-22 14:40:00,17.88,17.92,17.87,17.91,227566.0,17.88,17.92,17.87,17.91,227566.0
2025-04-22 14:50:00,17.91,17.98,17.9,17.95,354210.0,17.91,17.98,17.9,17.95,354210.0
2025-04-22 15:00:00,17.95,17.96,17.9,17.92,136669.0,17.95,17.96,17.9,17.92,136669.0
2025-04-22 15:10:00,17.92,17.93,17.89,17.9,301012.0,17.92,17.93,17.89,17.9,301012.0
2025-04-22 15:20:00,17.91,17.95,17.88,17.91,325799.0,17.91,17.95,17.88,17.91,325799.0
2025-04-22 15:30:00,17.91,17.96,17.88,17.89,309599.0,17.91,17.96,17.88,17.89,309599.0
2025-04-22 15:40:00,17.89,17.99,17.87,17.98,389408.0,17.89,17.99,17.87,17.98,389408.0
2025-04-22 15:50:00,17.98,17.98,17.9,17.98,1615100.0,17.98,17.98,17.9,17.98,1615100.0
2025-04-23 09:30:00,18.88,19.44,18.88,19.31,2402049.0,18.88,19.44,18.88,19.31,2402049.0
2025-04-23 09:40:00,19.3,19.48,19.28,19.43,1192684.0,19.3,19.48,19.28,19.43,1192684.0
2025-04-23 09:50:00,19.43,19.52,19.15,19.19,1250330.0,19.43,19.52,19.15,19.19,1250330.0
2025-04-23 10:00:00,19.2,19.35,19.01,19.15,1053437.0,19.2,19.35,19.01,19.15,1053437.0
2025-04-23 10:10:00,19.16,19.18,18.84,18.91,677019.0,19.16,19.18,18.84,18.91,677019.0
2025-04-23 10:20:00,18.9,19.04,18.85,18.96,467839.0,18.9,19.04,18.85,18.96,467839.0
2025-04-23 10:30:00,18.95,19.18,18.92,19.14,562716.0,18.95,19.18,18.92,19.14,562716.0
2025-04-23 10:40:00,19.14,19.15,18.99,19.02,307134.0,19.14,19.15,18.99,19.02,307134.0
2025-04-23 10:50:00,19.02,19.03,18.93,18.94,249501.0,19.02,19.03,18.93,18.94,249501.0
2025-04-23 11:00:00,18.94,19.05,18.82,18.99,669829.0,18.94,19.05,18.82,18.99,669829.0
2025-04-23 11:10:00,19.0,19.01,18.89,18.92,355513.0,19.0,19.01,18.89,18.92,355513.0
2025-04-23 11:20:00,18.91,18.97,18.77,18.83,598084.0,18.91,18.97,18.77,18.83,598084.0
2025-04-23 11:30:00,18.83,18.86,18.68,18.75,465446.0,18.83,18.86,18.68,18.75,465446.0
2025-04-23 11:40:00,18.75,18.79,18.6,18.6,315963.0,18.75,18.79,18.6,18.6,315963.0
2025-04-23 11:50:00,18.6,18.72,18.56,18.69,286897.0,18.6,18.72,18.56,18.69,286897.0
2025-04-23 12:00:00,18.69,18.71,18.56,18.57,277193.0,18.69,18.71,18.56,18.57,277193.0
2025-04-23 12:10:00,18.56,18.63,18.53,18.54,282897.0,18.56,18.63,18.53,18.54,282897.0
2025-04-23 12:20:00,18.55,18.63,18.5,18.62,293999.0,18.55,18.63,18.5,18.62,293999.0
2025-04-23 12:30:00,18.62,18.71,18.6,18.68,179065.0,18.62,18.71,18.6,18.68,179065.0
2025-04-23 12:40:00,18.67,18.69,18.6,18.62,171631.0,18.67,18.69,18.6,18.62,171631.0
2025-04-23 12:50:00,18.62,18.71,18.6,18.69,133951.0,18.62,18.71,18.6,18.69,133951.0
2025-04-23 13:00:00,18.68,18.76,18.55,18.73,336732.0,18.68,18.76,18.55,18.73,336732.0
2025-04-23 13:10:00,18.74,18.75,18.69,18.73,137630.0,18.74,18.75,18.69,18.73,137630.0
2025-04-23 13:20:00,18.72,18.74,18.66,18.66,138995.0,18.72,18.74,18.66,18.66,138995.0
2025-04-23 13:30:00,18.67,18.7,18.56,18.6,216545.0,18.67,18.7,18.56,18.6,216545.0
2025-04-23 13:40:00,18.6,18.64,18.58,18.64,190438.0,18.6,18.64,18.58,18.64,190438.0
2025-04-23 13:50:00,18.63,18.7,18.61,18.66,119811.0,18.63,18.7,18.61,18.66,119811.0
2025-04-23 14:00:00,18.66,18.69,18.6,18.69,164263.0,18.66,18.69,18.6,18.69,164263.0
2025-04-23 14:10:00,18.68,18.73,18.63,18.7,184742.0,18.68,18.73,18.63,18.7,184742.0
2025-04-23 14:20:00,18.7,18.73,18.59,18.61,217129.0,18.7,18.73,18.59,18.61,217129.0
2025-04-23 14:30:00,18.61,18.66,18.59,18.62,155909.0,18.61,18.66,18.59,18.62,155909.0
2025-04-23 14:40:00,18.61,18.61,18.54,18.57,130847.0,18.61,18.61,18.54,18.57,130847.0
2025-04-23 14:50:00,18.57,18.6,18.51,18.55,241736.0,18.57,18.6,18.51,18.55,241736.0
2025-04-23 15:00:00,18.55,18.6,18.5,18.52,214875.0,18.55,18.6,18.5,18.52,214875.0
2025-04-23 15:10:00,18.51,18.56,18.45,18.46,316644.0,18.51,18.56,18.45,18.46,316644.0
2025-04-23 15:20:00,18.47,18.48,18.4,18.45,323105.0,18.47,18.48,18.4,18.45,323105.0
2025-04-23 15:30:00,18.46,18.52,18.41,18.45,491424.0,18.46,18.52,18.41,18.45,491424.0
2025-04-23 15:40:00,18.45,18.5,18.42,18.5,408007.0,18.45,18.5,18.42,18.5,408007.0
2025-04-23 15:50:00,18.5,18.56,18.45,18.47,1224795.0,18.5,18.56,18.45,18.47,1224795.0
2025-04-24 09:30:00,18.43,18.52,18.31,18.46,814656.0,18.43,18.52,18.31,18.46,814656.0
2025-04-24 09:40:00,18.46,18.62,18.38,18.41,551623.0,18.46,18.62,18.38,18.41,551623.0
2025-04-24 09:50:00,18.43,18.6,18.39,18.6,372753.0,18.43,18.6,18.39,18.6,372753.0
2025-04-24 10:00:00,18.6,18.66,18.55,18.64,376957.0,18.6,18.66,18.55,18.64,376957.0
2025-04-24 10:10:00,18.63,18.64,18.48,18.51,440048.0,18.63,18.64,18.48,18.51,440048.0
2025-04-24 10:20:00,18.51,18.66,18.5,18.66,459239.0,18.51,18.66,18.5,18.66,459239.0
2025-04-24 10:30:00,18.66,18.68,18.55,18.56,425601.0,18.66,18.68,18.55,18.56,425601.0
2025-04-24 10:40:00,18.57,18.62,18.48,18.54,494446.0,18.57,18.62,18.48,18.54,494446.0
2025-04-24 10:50:00,18.54,18.55,18.45,18.48,163268.0,18.54,18.55,18.45,18.48,163268.0
2025-04-24 11:00:00,18.48,18.59,18.47,18.57,205080.0,18.48,18.59,18.47,18.57,205080.0
2025-04-24 11:10:00,18.58,18.61,18.55,18.55,133412.0,18.58,18.61,18.55,18.55,133412.0
2025-04-24 11:20:00,18.55,18.56,18.43,18.44,276649.0,18.55,18.56,18.43,18.44,276649.0
2025-04-24 11:30:00,18.45,18.45,18.39,18.43,212064.0,18.45,18.45,18.39,18.43,212064.0
2025-04-24 11:40:00,18.42,18.52,18.42,18.52,190405.0,18.42,18.52,18.42,18.52,190405.0
2025-04-24 11:50:00,18.52,18.57,18.49,18.54,158980.0,18.52,18.57,18.49,18.54,158980.0
2025-04-24 12:00:00,18.54,18.59,18.5,18.52,180128.0,18.54,18.59,18.5,18.52,180128.0
2025-04-24 12:10:00,18.53,18.64,18.52,18.6,215367.0,18.53,18.64,18.52,18.6,215367.0
2025-04-24 12:20:00,18.6,18.64,18.58,18.64,269265.0,18.6,18.64,18.58,18.64,269265.0
2025-04-24 12:30:00,18.64,18.71,18.63,18.7,281382.0,18.64,18.71,18.63,18.7,281382.0
2025-04-24 12:40:00,18.7,18.72,18.67,18.69,226362.0,18.7,18.72,18.67,18.69,226362.0
2025-04-24 12:50:00,18.69,18.75,18.67,18.73,216432.0,18.69,18.75,18.67,18.73,216432.0
2025-04-24 13:00:00,18.73,18.73,18.64,18.64,175552.0,18.73,18.73,18.64,18.64,175552.0
2025-04-24 13:10:00,18.64,18.7,18.63,18.68,293830.0,18.64,18.7,18.63,18.68,293830.0
2025-04-24 13:20:00,18.68,18.75,18.66,18.72,330303.0,18.68,18.75,18.66,18.72,330303.0
2025-04-24 13:30:00,18.73,18.76,18.71,18.75,401602.0,18.73,18.76,18.71,18.75,401602.0
2025-04-24 13:40:00,18.75,18.75,18.71,18.73,262223.0,18.75,18.75,18.71,18.73,262223.0
2025-04-24 13:50:00,18.73,18.78,18.73,18.76,229864.0,18.73,18.78,18.73,18.76,229864.0
2025-04-24 14:00:00,18.76,18.8,18.74,18.75,405079.0,18.76,18.8,18.74,18.75,405079.0
2025-04-24 14:10:00,18.75,18.75,18.7,18.71,281481.0,18.75,18.75,18.7,18.71,281481.0
2025-04-24 14:20:00,18.71,18.71,18.69,18.71,207290.0,18.71,18.71,18.69,18.71,207290.0
2025-04-24 14:30:00,18.71,18.78,18.7,18.78,154425.0,18.71,18.78,18.7,18.78,154425.0
2025-04-24 14:40:00,18.78,18.8,18.76,18.78,191567.0,18.78,18.8,18.76,18.78,191567.0
2025-04-24 14:50:00,18.77,18.79,18.73,18.73,126299.0,18.77,18.79,18.73,18.73,126299.0
2025-04-24 15:00:00,18.73,18.74,18.7,18.73,213568.0,18.73,18.74,18.7,18.73,213568.0
2025-04-24 15:10:00,18.73,18.73,18.68,18.71,389186.0,18.73,18.73,18.68,18.71,389186.0
2025-04-24 15:20:00,18.71,18.75,18.7,18.71,194175.0,18.71,18.75,18.7,18.71,194175.0
2025-04-24 15:30:00,18.71,18.77,18.7,18.75,306718.0,18.71,18.77,18.7,18.75,306718.0
2025-04-24 15:40:00,18.75,18.76,18.73,18.74,320835.0,18.75,18.76,18.73,18.74,320835.0
2025-04-24 15:50:00,18.75,18.78,18.69,18.7,1072670.0,18.75,18.78,18.69,18.7,1072670.0
2025-04-25 09:30:00,18.7,18.88,18.62,18.8,890840.0,18.7,18.88,18.62,18.8,890840.0
2025-04-25 09:40:00,18.81,18.83,18.68,18.73,446740.0,18.81,18.83,18.68,18.73,446740.0
2025-04-25 09:50:00,18.73,18.76,18.6,18.63,454662.0,18.73,18.76,18.6,18.63,454662.0
2025-04-25 10:00:00,18.63,18.76,18.63,18.75,415859.0,18.63,18.76,18.63,18.75,415859.0
2025-04-25 10:10:00,18.74,18.78,18.67,18.69,260983.0,18.74,18.78,18.67,18.69,260983.0
2025-04-25 10:20:00,18.69,18.7,18.58,18.62,466897.0,18.69,18.7,18.58,18.62,466897.0
2025-04-25 10:30:00,18.62,18.66,18.55,18.64,247006.0,18.62,18.66,18.55,18.64,247006.0
2025-04-25 10:40:00,18.64,18.74,18.64,18.69,265152.0,18.64,18.74,18.64,18.69,265152.0
2025-04-25 10:50:00,18.69,18.74,18.66,18.73,242934.0,18.69,18.74,18.66,18.73,242934.0
2025-04-25 11:00:00,18.73,18.75,18.71,18.73,159558.0,18.73,18.75,18.71,18.73,159558.0
2025-04-25 11:10:00,18.73,18.77,18.7,18.73,265844.0,18.73,18.77,18.7,18.73,265844.0
2025-04-25 11:20:00,18.73,18.76,18.68,18.7,144602.0,18.73,18.76,18.68,18.7,144602.0
2025-04-25 11:30:00,18.69,18.71,18.65,18.65,125312.0,18.69,18.71,18.65,18.65,125312.0
2025-04-25 11:40:00,18.65,18.72,18.65,18.68,153453.0,18.65,18.72,18.65,18.68,153453.0
2025-04-25 11:50:00,18.67,18.69,18.65,18.66,211121.0,18.67,18.69,18.65,18.66,211121.0
2025-04-25 12:00:00,18.65,18.69,18.63,18.66,124604.0,18.65,18.69,18.63,18.66,124604.0
2025-04-25 12:10:00,18.66,18.67,18.63,18.65,110429.0,18.66,18.67,18.63,18.65,110429.0
2025-04-25 12:20:00,18.64,18.69,18.64,18.64,265084.0,18.64,18.69,18.64,18.64,265084.0
2025-04-25 12:30:00,18.65,18.65,18.61,18.63,157482.0,18.65,18.65,18.61,18.63,157482.0
2025-04-25 12:40:00,18.63,18.65,18.58,18.59,196292.0,18.63,18.65,18.58,18.59,196292.0
2025-04-25 12:50:00,18.59,18.62,18.58,18.59,130239.0,18.59,18.62,18.58,18.59,130239.0
2025-04-25 13:00:00,18.59,18.67,18.58,18.64,346035.0,18.59,18.67,18.58,18.64,346035.0
2025-04-25 13:10:00,18.64,18.67,18.62,18.66,185211.0,18.64,18.67,18.62,18.66,185211.0
2025-04-25 13:20:00,18.66,18.67,18.63,18.66,157152.0,18.66,18.67,18.63,18.66,157152.0
2025-04-25 13:30:00,18.66,18.68,18.55,18.58,357094.0,18.66,18.68,18.55,18.58,357094.0
2025-04-25 13:40:00,18.58,18.61,18.5,18.55,219741.0,18.58,18.61,18.5,18.55,219741.0
2025-04-25 13:50:00,18.55,18.56,18.39,18.43,378066.0,18.55,18.56,18.39,18.43,378066.0
2025-04-25 14:00:00,18.44,18.56,18.42,18.55,235331.0,18.44,18.56,18.42,18.55,235331.0
2025-04-25 14:10:00,18.56,18.57,18.52,18.55,161214.0,18.56,18.57,18.52,18.55,161214.0
2025-04-25 14:20:00,18.55,18.6,18.54,18.57,170539.0,18.55,18.6,18.54,18.57,170539.0
2025-04-25 14:30:00,18.57,18.6,18.55,18.59,183621.0,18.57,18.6,18.55,18.59,183621.0
2025-04-25 14:40:00,18.59,18.62,18.55,18.57,512243.0,18.59,18.62,18.55,18.57,512243.0
2025-04-25 14:50:00,18.57,18.59,18.53,18.55,167303.0,18.57,18.59,18.53,18.55,167303.0
2025-04-25 15:00:00,18.55,18.62,18.55,18.61,166809.0,18.55,18.62,18.55,18.61,166809.0
2025-04-25 15:10:00,18.62,18.62,18.57,18.6,161989.0,18.62,18.62,18.57,18.6,161989.0
2025-04-25 15:20:00,18.6,18.64,18.54,18.54,414345.0,18.6,18.64,18.54,18.54,414345.0
2025-04-25 15:30:00,18.54,18.58,18.51,18.55,346953.0,18.54,18.58,18.51,18.55,346953.0
2025-04-25 15:40:00,18.55,18.6,18.54,18.59,424323.0,18.55,18.6,18.54,18.59,424323.0
2025-04-25 15:50:00,18.59,18.64,18.56,18.59,1607151.0,18.59,18.64,18.56,18.59,1607151.0
2025-04-28 09:30:00,18.84,19.14,18.82,19.05,1070207.0,18.84,19.14,18.82,19.05,1070207.0
2025-04-28 09:40:00,19.05,19.33,19.05,19.18,995895.0,19.05,19.33,19.05,19.18,995895.0
2025-04-28 09:50:00,19.17,19.21,19.05,19.07,511634.0,19.17,19.21,19.05,19.07,511634.0
2025-04-28 10:00:00,19.08,19.28,19.05,19.23,556900.0,19.08,19.28,19.05,19.23,556900.0
2025-04-28 10:10:00,19.24,19.3,19.21,19.23,465745.0,19.24,19.3,19.21,19.23,465745.0
2025-04-28 10:20:00,19.23,19.26,19.09,19.14,844843.0,19.23,19.26,19.09,19.14,844843.0
2025-04-28 10:30:00,19.14,19.17,19.04,19.07,490440.0,19.14,19.17,19.04,19.07,490440.0
2025-04-28 10:40:00,19.07,19.18,19.03,19.17,597542.0,19.07,19.18,19.03,19.17,597542.0
2025-04-28 10:50:00,19.18,19.18,18.98,19.03,461806.0,19.18,19.18,18.98,19.03,461806.0
2025-04-28 11:00:00,19.03,19.09,18.94,18.96,269266.0,19.03,19.09,18.94,18.96,269266.0
2025-04-28 11:10:00,18.96,19.03,18.94,19.0,297819.0,18.96,19.03,18.94,19.0,297819.0
2025-04-28 11:20:00,18.99,19.0,18.86,18.89,303021.0,18.99,19.0,18.86,18.89,303021.0
2025-04-28 11:30:00,18.89,19.0,18.88,18.98,258225.0,18.89,19.0,18.88,18.98,258225.0
2025-04-28 11:40:00,18.98,19.03,18.93,18.95,242323.0,18.98,19.03,18.93,18.95,242323.0
2025-04-28 11:50:00,18.95,18.97,18.93,18.95,162813.0,18.95,18.97,18.93,18.95,162813.0
2025-04-28 12:00:00,18.95,18.95,18.87,18.89,237221.0,18.95,18.95,18.87,18.89,237221.0
2025-04-28 12:10:00,18.88,18.88,18.83,18.88,283330.0,18.88,18.88,18.83,18.88,283330.0
2025-04-28 12:20:00,18.88,18.88,18.79,18.8,174828.0,18.88,18.88,18.79,18.8,174828.0
2025-04-28 12:30:00,18.81,18.85,18.79,18.81,193276.0,18.81,18.85,18.79,18.81,193276.0
2025-04-28 12:40:00,18.81,18.88,18.8,18.87,244243.0,18.81,18.88,18.8,18.87,244243.0
2025-04-28 12:50:00,18.87,18.87,18.78,18.79,202872.0,18.87,18.87,18.78,18.79,202872.0
2025-04-28 13:00:00,18.79,18.83,18.78,18.82,213501.0,18.79,18.83,18.78,18.82,213501.0
2025-04-28 13:10:00,18.82,18.83,18.78,18.82,169707.0,18.82,18.83,18.78,18.82,169707.0
2025-04-28 13:20:00,18.82,18.82,18.75,18.76,221643.0,18.82,18.82,18.75,18.76,221643.0
2025-04-28 13:30:00,18.76,18.78,18.74,18.78,122362.0,18.76,18.78,18.74,18.78,122362.0
2025-04-28 13:40:00,18.78,18.81,18.73,18.79,217148.0,18.78,18.81,18.73,18.79,217148.0
2025-04-28 13:50:00,18.79,18.84,18.78,18.82,253742.0,18.79,18.84,18.78,18.82,253742.0
2025-04-28 14:00:00,18.82,18.85,18.8,18.8,135530.0,18.82,18.85,18.8,18.8,135530.0
2025-04-28 14:10:00,18.81,18.82,18.78,18.79,170048.0,18.81,18.82,18.78,18.79,170048.0
2025-04-28 14:20:00,18.79,18.82,18.77,18.8,162278.0,18.79,18.82,18.77,18.8,162278.0
2025-04-28 14:30:00,18.8,18.83,18.79,18.82,146184.0,18.8,18.83,18.79,18.82,146184.0
2025-04-28 14:40:00,18.83,18.85,18.82,18.82,107214.0,18.83,18.85,18.82,18.82,107214.0
2025-04-28 14:50:00,18.82,18.88,18.82,18.87,137029.0,18.82,18.88,18.82,18.87,137029.0
2025-04-28 15:00:00,18.87,18.94,18.86,18.93,229783.0,18.87,18.94,18.86,18.93,229783.0
2025-04-28 15:10:00,18.93,18.93,18.87,18.91,237356.0,18.93,18.93,18.87,18.91,237356.0
2025-04-28 15:20:00,18.9,18.94,18.89,18.9,269377.0,18.9,18.94,18.89,18.9,269377.0
2025-04-28 15:30:00,18.89,18.95,18.88,18.93,386903.0,18.89,18.95,18.88,18.93,386903.0
2025-04-28 15:40:00,18.93,18.96,18.91,18.95,457368.0,18.93,18.96,18.91,18.95,457368.0
2025-04-28 15:50:00,18.95,18.96,18.84,18.86,1679668.0,18.95,18.96,18.84,18.86,1679668.0
2025-04-29 09:30:00,19.17,19.22,18.75,18.78,1729216.0,19.17,19.22,18.75,18.78,1729216.0
2025-04-29 09:40:00,18.77,18.88,18.5,18.54,2411569.0,18.77,18.88,18.5,18.54,2411569.0
2025-04-29 09:50:00,18.55,18.67,18.48,18.5,1733209.0,18.55,18.67,18.48,18.5,1733209.0
2025-04-29 10:00:00,18.49,18.64,18.43,18.54,1101668.0,18.49,18.64,18.43,18.54,1101668.0
2025-04-29 10:10:00,18.54,18.63,18.37,18.41,1400745.0,18.54,18.63,18.37,18.41,1400745.0
2025-04-29 10:20:00,18.41,18.43,18.3,18.32,806597.0,18.41,18.43,18.3,18.32,806597.0
2025-04-29 10:30:00,18.31,18.53,18.3,18.48,1254694.0,18.31,18.53,18.3,18.48,1254694.0
2025-04-29 10:40:00,18.48,18.49,18.36,18.47,808917.0,18.48,18.49,18.36,18.47,808917.0
2025-04-29 10:50:00,18.46,18.51,18.4,18.48,529564.0,18.46,18.51,18.4,18.48,529564.0
2025-04-29 11:00:00,18.48,18.52,18.4,18.51,494259.0,18.48,18.52,18.4,18.51,494259.0
2025-04-29 11:10:00,18.51,18.53,18.45,18.5,472784.0,18.51,18.53,18.45,18.5,472784.0
2025-04-29 11:20:00,18.5,18.56,18.48,18.55,513563.0,18.5,18.56,18.48,18.55,513563.0
2025-04-29 11:30:00,18.54,18.55,18.48,18.54,436515.0,18.54,18.55,18.48,18.54,436515.0
2025-04-29 11:40:00,18.54,18.57,18.52,18.53,329372.0,18.54,18.57,18.52,18.53,329372.0
2025-04-29 11:50:00,18.54,18.54,18.46,18.48,384514.0,18.54,18.54,18.46,18.48,384514.0
2025-04-29 12:00:00,18.48,18.57,18.48,18.57,230352.0,18.48,18.57,18.48,18.57,230352.0
2025-04-29 12:10:00,18.57,18.61,18.52,18.55,502207.0,18.57,18.61,18.52,18.55,502207.0
2025-04-29 12:20:00,18.55,18.56,18.49,18.53,189190.0,18.55,18.56,18.49,18.53,189190.0
2025-04-29 12:30:00,18.53,18.56,18.5,18.54,283323.0,18.53,18.56,18.5,18.54,283323.0
2025-04-29 12:40:00,18.54,18.56,18.45,18.48,229683.0,18.54,18.56,18.45,18.48,229683.0
2025-04-29 12:50:00,18.48,18.5,18.42,18.46,312591.0,18.48,18.5,18.42,18.46,312591.0
2025-04-29 13:00:00,18.46,18.52,18.44,18.47,277670.0,18.46,18.52,18.44,18.47,277670.0
2025-04-29 13:10:00,18.48,18.57,18.46,18.56,209720.0,18.48,18.57,18.46,18.56,209720.0
2025-04-29 13:20:00,18.56,18.6,18.54,18.57,485805.0,18.56,18.6,18.54,18.57,485805.0
2025-04-29 13:30:00,18.57,18.6,18.54,18.6,232503.0,18.57,18.6,18.54,18.6,232503.0
2025-04-29 13:40:00,18.59,18.7,18.59,18.69,898735.0,18.59,18.7,18.59,18.69,898735.0
2025-04-29 13:50:00,18.69,18.71,18.66,18.69,697092.0,18.69,18.71,18.66,18.69,697092.0
2025-04-29 14:00:00,18.69,18.77,18.68,18.7,673371.0,18.69,18.77,18.68,18.7,673371.0
2025-04-29 14:10:00,18.7,18.7,18.66,18.69,241552.0,18.7,18.7,18.66,18.69,241552.0
2025-04-29 14:20:00,18.68,18.7,18.65,18.68,335996.0,18.68,18.7,18.65,18.68,335996.0
2025-04-29 14:30:00,18.68,18.68,18.61,18.63,234768.0,18.68,18.68,18.61,18.63,234768.0
2025-04-29 14:40:00,18.63,18.63,18.58,18.63,237123.0,18.63,18.63,18.58,18.63,237123.0
2025-04-29 14:50:00,18.63,18.66,18.61,18.64,289694.0,18.63,18.66,18.61,18.64,289694.0
2025-04-29 15:00:00,18.64,18.68,18.63,18.65,483057.0,18.64,18.68,18.63,18.65,483057.0
2025-04-29 15:10:00,18.65,18.67,18.62,18.65,544378.0,18.65,18.67,18.62,18.65,544378.0
2025-04-29 15:20:00,18.65,18.73,18.64,18.71,475492.0,18.65,18.73,18.64,18.71,475492.0
2025-04-29 15:30:00,18.72,18.75,18.69,18.73,450914.0,18.72,18.75,18.69,18.73,450914.0
2025-04-29 15:40:00,18.73,18.79,18.69,18.78,893668.0,18.73,18.79,18.69,18.78,893668.0
2025-04-29 15:50:00,18.78,18.79,18.68,18.71,2069093.0,18.78,18.79,18.68,18.71,2069093.0
2025-04-30 09:30:00,17.81,17.88,17.46,17.46,2870612.0,17.81,17.88,17.46,17.46,2870612.0
2025-04-30 09:40:00,17.46,17.58,17.33,17.55,1538142.0,17.46,17.58,17.33,17.55,1538142.0
2025-04-30 09:50:00,17.55,17.57,17.4,17.43,1105467.0,17.55,17.57,17.4,17.43,1105467.0
2025-04-30 10:00:00,17.44,17.59,17.4,17.57,1402491.0,17.44,17.59,17.4,17.57,1402491.0
2025-04-30 10:10:00,17.57,17.75,17.54,17.71,1723462.0,17.57,17.75,17.54,17.71,1723462.0
2025-04-30 10:20:00,17.71,17.95,17.66,17.93,1203094.0,17.71,17.95,17.66,17.93,1203094.0
2025-04-30 10:30:00,17.93,18.02,17.84,17.94,791596.0,17.93,18.02,17.84,17.94,791596.0
2025-04-30 10:40:00,17.95,17.98,17.9,17.91,514030.0,17.95,17.98,17.9,17.91,514030.0
2025-04-30 10:50:00,17.91,18.11,17.9,18.07,575822.0,17.91,18.11,17.9,18.07,575822.0
2025-04-30 11:00:00,18.07,18.22,18.07,18.18,1108536.0,18.07,18.22,18.07,18.18,1108536.0
2025-04-30 11:10:00,18.18,18.19,18.1,18.13,611691.0,18.18,18.19,18.1,18.13,611691.0
2025-04-30 11:20:00,18.13,18.23,18.1,18.19,758159.0,18.13,18.23,18.1,18.19,758159.0
2025-04-30 11:30:00,18.19,18.23,18.16,18.16,352928.0,18.19,18.23,18.16,18.16,352928.0
2025-04-30 11:40:00,18.16,18.23,18.15,18.21,398475.0,18.16,18.23,18.15,18.21,398475.0
2025-04-30 11:50:00,18.22,18.24,18.13,18.16,368029.0,18.22,18.24,18.13,18.16,368029.0
2025-04-30 12:00:00,18.17,18.22,18.13,18.14,586560.0,18.17,18.22,18.13,18.14,586560.0
2025-04-30 12:10:00,18.14,18.14,18.06,18.07,352324.0,18.14,18.14,18.06,18.07,352324.0
2025-04-30 12:20:00,18.07,18.08,17.99,18.02,320734.0,18.07,18.08,17.99,18.02,320734.0
2025-04-30 12:30:00,18.01,18.07,17.98,18.06,299185.0,18.01,18.07,17.98,18.06,299185.0
2025-04-30 12:40:00,18.07,18.16,18.06,18.12,535242.0,18.07,18.16,18.06,18.12,535242.0
2025-04-30 12:50:00,18.12,18.17,18.11,18.14,200198.0,18.12,18.17,18.11,18.14,200198.0
2025-04-30 13:00:00,18.14,18.17,18.07,18.07,245728.0,18.14,18.17,18.07,18.07,245728.0
2025-04-30 13:10:00,18.07,18.13,18.04,18.12,224901.0,18.07,18.13,18.04,18.12,224901.0
2025-04-30 13:20:00,18.12,18.15,18.1,18.14,267390.0,18.12,18.15,18.1,18.14,267390.0
2025-04-30 13:30:00,18.14,18.18,18.12,18.16,255972.0,18.14,18.18,18.12,18.16,255972.0
2025-04-30 13:40:00,18.15,18.21,18.14,18.21,291577.0,18.15,18.21,18.14,18.21,291577.0
2025-04-30 13:50:00,18.21,18.22,18.14,18.14,285468.0,18.21,18.22,18.14,18.14,285468.0
2025-04-30 14:00:00,18.15,18.26,18.1,18.14,835180.0,18.15,18.26,18.1,18.14,835180.0
2025-04-30 14:10:00,18.14,18.25,18.12,18.23,405897.0,18.14,18.25,18.12,18.23,405897.0
2025-04-30 14:20:00,18.23,18.26,18.11,18.13,357792.0,18.23,18.26,18.11,18.13,357792.0
2025-04-30 14:30:00,18.13,18.16,18.08,18.09,311057.0,18.13,18.16,18.08,18.09,311057.0
2025-04-30 14:40:00,18.08,18.14,18.05,18.14,224092.0,18.08,18.14,18.05,18.14,224092.0
2025-04-30 14:50:00,18.14,18.15,18.07,18.07,229015.0,18.14,18.15,18.07,18.07,229015.0
2025-04-30 15:00:00,18.07,18.15,18.07,18.14,241822.0,18.07,18.15,18.07,18.14,241822.0
2025-04-30 15:10:00,18.14,18.16,18.12,18.14,285811.0,18.14,18.16,18.12,18.14,285811.0
2025-04-30 15:20:00,18.14,18.18,18.12,18.15,428091.0,18.14,18.18,18.12,18.15,428091.0
2025-04-30 15:30:00,18.16,18.2,18.13,18.14,567170.0,18.16,18.2,18.13,18.14,567170.0
2025-04-30 15:40:00,18.14,18.25,18.13,18.23,729406.0,18.14,18.25,18.13,18.23,729406.0
2025-04-30 15:50:00,18.23,18.35,18.22,18.33,2190291.0,18.23,18.35,18.22,18.33,2190291.0
2025-05-01 09:30:00,18.68,18.74,18.51,18.69,1601410.0,18.68,18.74,18.51,18.69,1601410.0
2025-05-01 09:40:00,18.69,18.72,18.59,18.64,604878.0,18.69,18.72,18.59,18.64,604878.0
2025-05-01 09:50:00,18.64,18.69,18.51,18.52,348839.0,18.64,18.69,18.51,18.52,348839.0
2025-05-01 10:00:00,18.53,18.78,18.53,18.68,563177.0,18.53,18.78,18.53,18.68,563177.0
2025-05-01 10:10:00,18.68,18.68,18.56,18.57,290243.0,18.68,18.68,18.56,18.57,290243.0
2025-05-01 10:20:00,18.58,18.6,18.53,18.57,188117.0,18.58,18.6,18.53,18.57,188117.0
2025-05-01 10:30:00,18.56,18.64,18.52,18.64,267940.0,18.56,18.64,18.52,18.64,267940.0
2025-05-01 10:40:00,18.64,18.65,18.58,18.62,310096.0,18.64,18.65,18.58,18.62,310096.0
2025-05-01 10:50:00,18.62,18.64,18.56,18.64,338740.0,18.62,18.64,18.56,18.64,338740.0
2025-05-01 11:00:00,18.64,18.76,18.61,18.73,550836.0,18.64,18.76,18.61,18.73,550836.0
2025-05-01 11:10:00,18.73,18.78,18.66,18.71,397578.0,18.73,18.78,18.66,18.71,397578.0
2025-05-01 11:20:00,18.71,18.79,18.7,18.76,518604.0,18.71,18.79,18.7,18.76,518604.0
2025-05-01 11:30:00,18.76,18.77,18.71,18.74,567350.0,18.76,18.77,18.71,18.74,567350.0
2025-05-01 11:40:00,18.73,18.76,18.67,18.69,259830.0,18.73,18.76,18.67,18.69,259830.0
2025-05-01 11:50:00,18.69,18.71,18.62,18.66,366004.0,18.69,18.71,18.62,18.66,366004.0
2025-05-01 12:00:00,18.66,18.68,18.61,18.65,223910.0,18.66,18.68,18.61,18.65,223910.0
2025-05-01 12:10:00,18.64,18.67,18.56,18.63,404035.0,18.64,18.67,18.56,18.63,404035.0
2025-05-01 12:20:00,18.62,18.66,18.59,18.63,180272.0,18.62,18.66,18.59,18.63,180272.0
2025-05-01 12:30:00,18.63,18.66,18.6,18.64,130306.0,18.63,18.66,18.6,18.64,130306.0
2025-05-01 12:40:00,18.63,18.67,18.61,18.62,164238.0,18.63,18.67,18.61,18.62,164238.0
2025-05-01 12:50:00,18.62,18.69,18.61,18.69,217917.0,18.62,18.69,18.61,18.69,217917.0
2025-05-01 13:00:00,18.69,18.75,18.68,18.73,338247.0,18.69,18.75,18.68,18.73,338247.0
2025-05-01 13:10:00,18.74,18.8,18.73,18.8,372665.0,18.74,18.8,18.73,18.8,372665.0
2025-05-01 13:20:00,18.8,18.8,18.71,18.71,299805.0,18.8,18.8,18.71,18.71,299805.0
2025-05-01 13:30:00,18.71,18.72,18.64,18.65,158295.0,18.71,18.72,18.64,18.65,158295.0
2025-05-01 13:40:00,18.64,18.65,18.61,18.64,221186.0,18.64,18.65,18.61,18.64,221186.0
2025-05-01 13:50:00,18.64,18.67,18.62,18.64,135321.0,18.64,18.67,18.62,18.64,135321.0
2025-05-01 14:00:00,18.64,18.71,18.64,18.71,175907.0,18.64,18.71,18.64,18.71,175907.0
2025-05-01 14:10:00,18.7,18.71,18.67,18.69,175062.0,18.7,18.71,18.67,18.69,175062.0
2025-05-01 14:20:00,18.69,18.69,18.61,18.65,261006.0,18.69,18.69,18.61,18.65,261006.0
2025-05-01 14:30:00,18.64,18.66,18.61,18.63,230035.0,18.64,18.66,18.61,18.63,230035.0
2025-05-01 14:40:00,18.63,18.65,18.58,18.64,456769.0,18.63,18.65,18.58,18.64,456769.0
2025-05-01 14:50:00,18.64,18.66,18.61,18.64,274768.0,18.64,18.66,18.61,18.64,274768.0
2025-05-01 15:00:00,18.64,18.66,18.62,18.62,254393.0,18.64,18.66,18.62,18.62,254393.0
2025-05-01 15:10:00,18.63,18.65,18.61,18.64,295031.0,18.63,18.65,18.61,18.64,295031.0
2025-05-01 15:20:00,18.64,18.67,18.63,18.66,380533.0,18.64,18.67,18.63,18.66,380533.0
2025-05-01 15:30:00,18.66,18.7,18.65,18.68,375030.0,18.66,18.7,18.65,18.68,375030.0
2025-05-01 15:40:00,18.68,18.73,18.66,18.7,532681.0,18.68,18.73,18.66,18.7,532681.0
2025-05-01 15:50:00,18.71,18.71,18.6,18.63,1935585.0,18.71,18.71,18.6,18.63,1935585.0
2025-05-02 09:30:00,19.04,19.33,19.02,19.29,1955019.0,19.04,19.33,19.02,19.29,1955019.0
2025-05-02 09:40:00,19.29,19.32,19.16,19.2,1118501.0,19.29,19.32,19.16,19.2,1118501.0
2025-05-02 09:50:00,19.2,19.24,19.06,19.09,564686.0,19.2,19.24,19.06,19.09,564686.0
2025-05-02 10:00:00,19.09,19.23,19.05,19.18,501990.0,19.09,19.23,19.05,19.18,501990.0
2025-05-02 10:10:00,19.18,19.26,19.13,19.21,502640.0,19.18,19.26,19.13,19.21,502640.0
2025-05-02 10:20:00,19.21,19.28,19.2,19.28,451276.0,19.21,19.28,19.2,19.28,451276.0
2025-05-02 10:30:00,19.28,19.28,19.22,19.26,442601.0,19.28,19.28,19.22,19.26,442601.0
2025-05-02 10:40:00,19.27,19.33,19.22,19.3,394788.0,19.27,19.33,19.22,19.3,394788.0
2025-05-02 10:50:00,19.3,19.33,19.23,19.23,336747.0,19.3,19.33,19.23,19.23,336747.0
2025-05-02 11:00:00,19.23,19.36,19.23,19.32,567452.0,19.23,19.36,19.23,19.32,567452.0
2025-05-02 11:10:00,19.33,19.37,19.27,19.32,458662.0,19.33,19.37,19.27,19.32,458662.0
2025-05-02 11:20:00,19.32,19.34,19.24,19.28,394507.0,19.32,19.34,19.24,19.28,394507.0
2025-05-02 11:30:00,19.28,19.36,19.24,19.34,381185.0,19.28,19.36,19.24,19.34,381185.0
2025-05-02 11:40:00,19.34,19.36,19.31,19.32,236200.0,19.34,19.36,19.31,19.32,236200.0
2025-05-02 11:50:00,19.32,19.38,19.29,19.36,435816.0,19.32,19.38,19.29,19.36,435816.0
2025-05-02 12:00:00,19.36,19.52,19.35,19.51,786052.0,19.36,19.52,19.35,19.51,786052.0
2025-05-02 12:10:00,19.52,19.6,19.49,19.56,581456.0,19.52,19.6,19.49,19.56,581456.0
2025-05-02 12:20:00,19.55,19.59,19.53,19.55,341512.0,19.55,19.59,19.53,19.55,341512.0
2025-05-02 12:30:00,19.55,19.64,19.52,19.63,487406.0,19.55,19.64,19.52,19.63,487406.0
2025-05-02 12:40:00,19.62,19.64,19.58,19.63,383546.0,19.62,19.64,19.58,19.63,383546.0
2025-05-02 12:50:00,19.63,19.63,19.53,19.55,305438.0,19.63,19.63,19.53,19.55,305438.0
2025-05-02 13:00:00,19.54,19.57,19.51,19.52,234271.0,19.54,19.57,19.51,19.52,234271.0
2025-05-02 13:10:00,19.51,19.52,19.47,19.48,251914.0,19.51,19.52,19.47,19.48,251914.0
2025-05-02 13:20:00,19.48,19.54,19.47,19.53,401810.0,19.48,19.54,19.47,19.53,401810.0
2025-05-02 13:30:00,19.54,19.57,19.5,19.54,345812.0,19.54,19.57,19.5,19.54,345812.0
2025-05-02 13:40:00,19.54,19.57,19.51,19.54,291986.0,19.54,19.57,19.51,19.54,291986.0
2025-05-02 13:50:00,19.54,19.59,19.52,19.58,311495.0,19.54,19.59,19.52,19.58,311495.0
2025-05-02 14:00:00,19.58,19.6,19.57,19.57,287007.0,19.58,19.6,19.57,19.57,287007.0
2025-05-02 14:10:00,19.57,19.58,19.52,19.52,388990.0,19.57,19.58,19.52,19.52,388990.0
2025-05-02 14:20:00,19.53,19.55,19.51,19.54,201039.0,19.53,19.55,19.51,19.54,201039.0
2025-05-02 14:30:00,19.54,19.6,19.53,19.57,256739.0,19.54,19.6,19.53,19.57,256739.0
2025-05-02 14:40:00,19.57,19.58,19.5,19.51,246136.0,19.57,19.58,19.5,19.51,246136.0
2025-05-02 14:50:00,19.52,19.53,19.46,19.5,481246.0,19.52,19.53,19.46,19.5,481246.0
2025-05-02 15:00:00,19.49,19.52,19.47,19.51,289921.0,19.49,19.52,19.47,19.51,289921.0
2025-05-02 15:10:00,19.51,19.51,19.47,19.49,316630.0,19.51,19.51,19.47,19.49,316630.0
2025-05-02 15:20:00,19.5,19.54,19.49,19.52,315398.0,19.5,19.54,19.49,19.52,315398.0
2025-05-02 15:30:00,19.52,19.54,19.48,19.53,422924.0,19.52,19.54,19.48,19.53,422924.0
2025-05-02 15:40:00,19.53,19.56,19.5,19.51,674928.0,19.53,19.56,19.5,19.51,674928.0
2025-05-02 15:50:00,19.5,19.59,19.48,19.57,1857332.0,19.5,19.59,19.48,19.57,1857332.0
2025-05-05 09:30:00,19.12,19.35,19.06,19.34,1209017.0,19.12,19.35,19.06,19.34,1209017.0
2025-05-05 09:40:00,19.33,19.56,19.31,19.53,617070.0,19.33,19.56,19.31,19.53,617070.0
2025-05-05 09:50:00,19.53,19.69,19.47,19.63,491962.0,19.53,19.69,19.47,19.63,491962.0
2025-05-05 10:00:00,19.64,19.77,19.61,19.75,548371.0,19.64,19.77,19.61,19.75,548371.0
2025-05-05 10:10:00,19.76,19.79,19.69,19.78,335049.0,19.76,19.79,19.69,19.78,335049.0
2025-05-05 10:20:00,19.78,19.8,19.7,19.78,310107.0,19.78,19.8,19.7,19.78,310107.0
2025-05-05 10:30:00,19.78,19.79,19.66,19.71,570585.0,19.78,19.79,19.66,19.71,570585.0
2025-05-05 10:40:00,19.71,19.84,19.69,19.76,550517.0,19.71,19.84,19.69,19.76,550517.0
2025-05-05 10:50:00,19.77,19.82,19.71,19.79,519251.0,19.77,19.82,19.71,19.79,519251.0
2025-05-05 11:00:00,19.8,19.89,19.78,19.86,299473.0,19.8,19.89,19.78,19.86,299473.0
2025-05-05 11:10:00,19.86,19.89,19.77,19.82,381232.0,19.86,19.89,19.77,19.82,381232.0
2025-05-05 11:20:00,19.82,19.88,19.8,19.86,369261.0,19.82,19.88,19.8,19.86,369261.0
2025-05-05 11:30:00,19.86,19.87,19.75,19.76,365499.0,19.86,19.87,19.75,19.76,365499.0
2025-05-05 11:40:00,19.76,19.8,19.75,19.78,253952.0,19.76,19.8,19.75,19.78,253952.0
2025-05-05 11:50:00,19.78,19.85,19.78,19.82,214589.0,19.78,19.85,19.78,19.82,214589.0
2025-05-05 12:00:00,19.83,19.85,19.8,19.8,213695.0,19.83,19.85,19.8,19.8,213695.0
2025-05-05 12:10:00,19.8,19.82,19.76,19.8,244668.0,19.8,19.82,19.76,19.8,244668.0
2025-05-05 12:20:00,19.81,19.86,19.8,19.86,182720.0,19.81,19.86,19.8,19.86,182720.0
2025-05-05 12:30:00,19.86,19.86,19.83,19.83,181242.0,19.86,19.86,19.83,19.83,181242.0
2025-05-05 12:40:00,19.83,19.85,19.82,19.85,199568.0,19.83,19.85,19.82,19.85,199568.0
2025-05-05 12:50:00,19.85,19.86,19.81,19.83,185702.0,19.85,19.86,19.81,19.83,185702.0
2025-05-05 13:00:00,19.82,19.83,19.78,19.8,180903.0,19.82,19.83,19.78,19.8,180903.0
2025-05-05 13:10:00,19.79,19.81,19.73,19.73,292105.0,19.79,19.81,19.73,19.73,292105.0
2025-05-05 13:20:00,19.73,19.79,19.73,19.78,206350.0,19.73,19.79,19.73,19.78,206350.0
2025-05-05 13:30:00,19.78,19.81,19.77,19.8,168362.0,19.78,19.81,19.77,19.8,168362.0
2025-05-05 13:40:00,19.8,19.8,19.77,19.78,161472.0,19.8,19.8,19.77,19.78,161472.0
2025-05-05 13:50:00,19.78,19.82,19.77,19.78,233906.0,19.78,19.82,19.77,19.78,233906.0
2025-05-05 14:00:00,19.78,19.79,19.74,19.78,180871.0,19.78,19.79,19.74,19.78,180871.0
2025-05-05 14:10:00,19.78,19.79,19.76,19.77,166061.0,19.78,19.79,19.76,19.77,166061.0
2025-05-05 14:20:00,19.77,19.77,19.73,19.73,186303.0,19.77,19.77,19.73,19.73,186303.0
2025-05-05 14:30:00,19.73,19.78,19.73,19.77,242148.0,19.73,19.78,19.73,19.77,242148.0
2025-05-05 14:40:00,19.77,19.8,19.75,19.75,203818.0,19.77,19.8,19.75,19.75,203818.0
2025-05-05 14:50:00,19.76,19.76,19.68,19.7,243137.0,19.76,19.76,19.68,19.7,243137.0
2025-05-05 15:00:00,19.7,19.73,19.67,19.7,340972.0,19.7,19.73,19.67,19.7,340972.0
2025-05-05 15:10:00,19.7,19.73,19.69,19.7,305458.0,19.7,19.73,19.69,19.7,305458.0
2025-05-05 15:20:00,19.7,19.7,19.66,19.67,266331.0,19.7,19.7,19.66,19.67,266331.0
2025-05-05 15:30:00,19.68,19.71,19.66,19.67,330325.0,19.68,19.71,19.66,19.67,330325.0
2025-05-05 15:40:00,19.66,19.68,19.62,19.66,382635.0,19.66,19.68,19.62,19.66,382635.0
2025-05-05 15:50:00,19.66,19.67,19.55,19.57,1051061.0,19.66,19.67,19.55,19.57,1051061.0
2025-05-06 09:30:00,19.25,19.4,19.22,19.38,916367.0,19.25,19.4,19.22,19.38,916367.0
2025-05-06 09:40:00,19.38,19.39,19.25,19.32,405326.0,19.38,19.39,19.25,19.32,405326.0
2025-05-06 09:50:00,19.31,19.38,19.27,19.38,414125.0,19.31,19.38,19.27,19.38,414125.0
2025-05-06 10:00:00,19.38,19.55,19.32,19.52,489046.0,19.38,19.55,19.32,19.52,489046.0
2025-05-06 10:10:00,19.52,19.56,19.45,19.55,335154.0,19.52,19.56,19.45,19.55,335154.0
2025-05-06 10:20:00,19.55,19.65,19.54,19.64,410986.0,19.55,19.65,19.54,19.64,410986.0
2025-05-06 10:30:00,19.64,19.7,19.58,19.69,407572.0,19.64,19.7,19.58,19.69,407572.0
2025-05-06 10:40:00,19.69,19.7,19.59,19.59,337590.0,19.69,19.7,19.59,19.59,337590.0
2025-05-06 10:50:00,19.6,19.6,19.53,19.57,246835.0,19.6,19.6,19.53,19.57,246835.0
2025-05-06 11:00:00,19.57,19.62,19.56,19.6,194007.0,19.57,19.62,19.56,19.6,194007.0
2025-05-06 11:10:00,19.61,19.7,19.6,19.68,422660.0,19.61,19.7,19.6,19.68,422660.0
2025-05-06 11:20:00,19.68,19.71,19.63,19.64,276177.0,19.68,19.71,19.63,19.64,276177.0
2025-05-06 11:30:00,19.64,19.67,19.6,19.64,214348.0,19.64,19.67,19.6,19.64,214348.0
2025-05-06 11:40:00,19.64,19.66,19.61,19.64,130792.0,19.64,19.66,19.61,19.64,130792.0
2025-05-06 11:50:00,19.64,19.66,19.58,19.59,246511.0,19.64,19.66,19.58,19.59,246511.0
2025-05-06 12:00:00,19.6,19.61,19.55,19.55,144531.0,19.6,19.61,19.55,19.55,144531.0
2025-05-06 12:10:00,19.55,19.72,19.55,19.65,356640.0,19.55,19.72,19.55,19.65,356640.0
2025-05-06 12:20:00,19.64,19.65,19.54,19.57,212307.0,19.64,19.65,19.54,19.57,212307.0
2025-05-06 12:30:00,19.57,19.62,19.56,19.57,167269.0,19.57,19.62,19.56,19.57,167269.0
2025-05-06 12:40:00,19.57,19.58,19.49,19.52,263354.0,19.57,19.58,19.49,19.52,263354.0
2025-05-06 12:50:00,19.53,19.53,19.44,19.45,234107.0,19.53,19.53,19.44,19.45,234107.0
2025-05-06 13:00:00,19.45,19.49,19.43,19.48,183986.0,19.45,19.49,19.43,19.48,183986.0
2025-05-06 13:10:00,19.48,19.51,19.47,19.48,184385.0,19.48,19.51,19.47,19.48,184385.0
2025-05-06 13:20:00,19.48,19.49,19.43,19.46,182189.0,19.48,19.49,19.43,19.46,182189.0
2025-05-06 13:30:00,19.46,19.49,19.45,19.46,68352.0,19.46,19.49,19.45,19.46,68352.0
2025-05-06 13:40:00,19.45,19.45,19.4,19.41,168504.0,19.45,19.45,19.4,19.41,168504.0
2025-05-06 13:50:00,19.41,19.43,19.39,19.4,138447.0,19.41,19.43,19.39,19.4,138447.0
2025-05-06 14:00:00,19.41,19.45,19.4,19.45,163682.0,19.41,19.45,19.4,19.45,163682.0
2025-05-06 14:10:00,19.46,19.47,19.43,19.46,122824.0,19.46,19.47,19.43,19.46,122824.0
2025-05-06 14:20:00,19.47,19.51,19.46,19.51,120810.0,19.47,19.51,19.46,19.51,120810.0
2025-05-06 14:30:00,19.51,19.51,19.46,19.48,102703.0,19.51,19.51,19.46,19.48,102703.0
2025-05-06 14:40:00,19.48,19.53,19.47,19.53,111938.0,19.48,19.53,19.47,19.53,111938.0
2025-05-06 14:50:00,19.53,19.55,19.51,19.54,140766.0,19.53,19.55,19.51,19.54,140766.0
2025-05-06 15:00:00,19.55,19.6,19.53,19.59,167155.0,19.55,19.6,19.53,19.59,167155.0
2025-05-06 15:10:00,19.59,19.61,19.57,19.58,177548.0,19.59,19.61,19.57,19.58,177548.0
2025-05-06 15:20:00,19.58,19.6,19.56,19.59,165186.0,19.58,19.6,19.56,19.59,165186.0
2025-05-06 15:30:00,19.59,19.62,19.57,19.58,360451.0,19.59,19.62,19.57,19.58,360451.0
2025-05-06 15:40:00,19.58,19.61,19.57,19.57,308610.0,19.58,19.61,19.57,19.57,308610.0
2025-05-06 15:50:00,19.57,19.58,19.5,19.53,1378998.0,19.57,19.58,19.5,19.53,1378998.0
2025-05-07 09:30:00,19.71,19.88,19.65,19.83,1261499.0,19.71,19.88,19.65,19.83,1261499.0
2025-05-07 09:40:00,19.82,19.9,19.78,19.8,555793.0,19.82,19.9,19.78,19.8,555793.0
2025-05-07 09:50:00,19.81,20.01,19.79,19.98,1089864.0,19.81,20.01,19.79,19.98,1089864.0
2025-05-07 10:00:00,19.98,20.0,19.86,19.91,790137.0,19.98,20.0,19.86,19.91,790137.0
2025-05-07 10:10:00,19.91,20.0,19.87,19.92,741425.0,19.91,20.0,19.87,19.92,741425.0
2025-05-07 10:20:00,19.92,19.95,19.88,19.92,241821.0,19.92,19.95,19.88,19.92,241821.0
2025-05-07 10:30:00,19.91,19.94,19.88,19.92,342388.0,19.91,19.94,19.88,19.92,342388.0
2025-05-07 10:40:00,19.92,19.92,19.85,19.9,351244.0,19.92,19.92,19.85,19.9,351244.0
2025-05-07 10:50:00,19.89,19.91,19.8,19.84,289958.0,19.89,19.91,19.8,19.84,289958.0
2025-05-07 11:00:00,19.84,19.84,19.76,19.84,337168.0,19.84,19.84,19.76,19.84,337168.0
2025-05-07 11:10:00,19.84,19.87,19.81,19.84,226385.0,19.84,19.87,19.81,19.84,226385.0
2025-05-07 11:20:00,19.84,19.87,19.81,19.86,230706.0,19.84,19.87,19.81,19.86,230706.0
2025-05-07 11:30:00,19.86,19.9,19.84,19.89,163850.0,19.86,19.9,19.84,19.89,163850.0
2025-05-07 11:40:00,19.89,19.96,19.87,19.89,217898.0,19.89,19.96,19.87,19.89,217898.0
2025-05-07 11:50:00,19.88,19.89,19.82,19.84,579378.0,19.88,19.89,19.82,19.84,579378.0
2025-05-07 12:00:00,19.84,19.84,19.77,19.8,276846.0,19.84,19.84,19.77,19.8,276846.0
2025-05-07 12:10:00,19.8,19.83,19.78,19.8,163545.0,19.8,19.83,19.78,19.8,163545.0
2025-05-07 12:20:00,19.81,19.82,19.77,19.78,206457.0,19.81,19.82,19.77,19.78,206457.0
2025-05-07 12:30:00,19.78,19.8,19.75,19.79,137256.0,19.78,19.8,19.75,19.79,137256.0
2025-05-07 12:40:00,19.79,19.82,19.78,19.79,209747.0,19.79,19.82,19.78,19.79,209747.0
2025-05-07 12:50:00,19.8,19.8,19.72,19.73,503469.0,19.8,19.8,19.72,19.73,503469.0
2025-05-07 13:00:00,19.73,19.73,19.68,19.72,506434.0,19.73,19.73,19.68,19.72,506434.0
2025-05-07 13:10:00,19.72,19.74,19.7,19.74,284855.0,19.72,19.74,19.7,19.74,284855.0
2025-05-07 13:20:00,19.74,19.77,19.71,19.71,158976.0,19.74,19.77,19.71,19.71,158976.0
2025-05-07 13:30:00,19.72,19.72,19.66,19.7,176279.0,19.72,19.72,19.66,19.7,176279.0
2025-05-07 13:40:00,19.69,19.71,19.67,19.69,176671.0,19.69,19.71,19.67,19.69,176671.0
2025-05-07 13:50:00,19.69,19.69,19.58,19.63,404928.0,19.69,19.69,19.58,19.63,404928.0
2025-05-07 14:00:00,19.62,19.69,19.45,19.48,544044.0,19.62,19.69,19.45,19.48,544044.0
2025-05-07 14:10:00,19.47,19.53,19.44,19.5,402457.0,19.47,19.53,19.44,19.5,402457.0
2025-05-07 14:20:00,19.5,19.58,19.49,19.56,392844.0,19.5,19.58,19.49,19.56,392844.0
2025-05-07 14:30:00,19.55,19.66,19.53,19.63,472812.0,19.55,19.66,19.53,19.63,472812.0
2025-05-07 14:40:00,19.62,19.69,19.56,19.59,410326.0,19.62,19.69,19.56,19.59,410326.0
2025-05-07 14:50:00,19.59,19.73,19.56,19.69,372898.0,19.59,19.73,19.56,19.69,372898.0
2025-05-07 15:00:00,19.68,19.69,19.64,19.67,292115.0,19.68,19.69,19.64,19.67,292115.0
2025-05-07 15:10:00,19.67,19.67,19.6,19.66,317085.0,19.67,19.67,19.6,19.66,317085.0
2025-05-07 15:20:00,19.66,19.67,19.52,19.53,388792.0,19.66,19.67,19.52,19.53,388792.0
2025-05-07 15:30:00,19.53,19.59,19.51,19.59,453988.0,19.53,19.59,19.51,19.59,453988.0
2025-05-07 15:40:00,19.59,19.77,19.57,19.68,1003689.0,19.59,19.77,19.57,19.68,1003689.0
2025-05-07 15:50:00,19.67,19.72,19.59,19.68,1826709.0,19.67,19.72,19.59,19.68,1826709.0
2025-05-08 09:30:00,19.98,20.12,19.9,20.03,1105810.0,19.98,20.12,19.9,20.03,1105810.0
2025-05-08 09:40:00,20.03,20.23,20.02,20.16,775522.0,20.03,20.23,20.02,20.16,775522.0
2025-05-08 09:50:00,20.16,20.3,20.14,20.3,791225.0,20.16,20.3,20.14,20.3,791225.0
2025-05-08 10:00:00,20.3,20.46,20.28,20.43,1645162.0,20.3,20.46,20.28,20.43,1645162.0
2025-05-08 10:10:00,20.43,20.43,20.2,20.21,707328.0,20.43,20.43,20.2,20.21,707328.0
2025-05-08 10:20:00,20.21,20.27,20.11,20.22,953593.0,20.21,20.27,20.11,20.22,953593.0
2025-05-08 10:30:00,20.22,20.36,20.21,20.26,469774.0,20.22,20.36,20.21,20.26,469774.0
2025-05-08 10:40:00,20.26,20.3,20.18,20.18,333494.0,20.26,20.3,20.18,20.18,333494.0
2025-05-08 10:50:00,20.18,20.26,20.1,20.16,657385.0,20.18,20.26,20.1,20.16,657385.0
2025-05-08 11:00:00,20.16,20.2,20.08,20.17,452731.0,20.16,20.2,20.08,20.17,452731.0
2025-05-08 11:10:00,20.17,20.22,20.15,20.19,421392.0,20.17,20.22,20.15,20.19,421392.0
2025-05-08 11:20:00,20.2,20.33,20.18,20.28,794380.0,20.2,20.33,20.18,20.28,794380.0
2025-05-08 11:30:00,20.28,20.29,20.17,20.27,1013767.0,20.28,20.29,20.17,20.27,1013767.0
2025-05-08 11:40:00,20.27,20.4,20.23,20.38,699361.0,20.27,20.4,20.23,20.38,699361.0
2025-05-08 11:50:00,20.39,20.43,20.3,20.34,898826.0,20.39,20.43,20.3,20.34,898826.0
2025-05-08 12:00:00,20.34,20.41,20.32,20.38,298195.0,20.34,20.41,20.32,20.38,298195.0
2025-05-08 12:10:00,20.38,20.41,20.36,20.38,343514.0,20.38,20.41,20.36,20.38,343514.0
2025-05-08 12:20:00,20.38,20.38,20.27,20.28,245751.0,20.38,20.38,20.27,20.28,245751.0
2025-05-08 12:30:00,20.28,20.34,20.27,20.33,1729491.0,20.28,20.34,20.27,20.33,1729491.0
2025-05-08 12:40:00,20.34,20.41,20.32,20.4,344486.0,20.34,20.41,20.32,20.4,344486.0
2025-05-08 12:50:00,20.4,20.47,20.39,20.46,345843.0,20.4,20.47,20.39,20.46,345843.0
2025-05-08 13:00:00,20.46,20.47,20.39,20.43,369465.0,20.46,20.47,20.39,20.43,369465.0
2025-05-08 13:10:00,20.43,20.45,20.39,20.44,1089966.0,20.43,20.45,20.39,20.44,1089966.0
2025-05-08 13:20:00,20.44,20.48,20.41,20.47,379973.0,20.44,20.48,20.41,20.47,379973.0
2025-05-08 13:30:00,20.46,20.5,20.42,20.43,319878.0,20.46,20.5,20.42,20.43,319878.0
2025-05-08 13:40:00,20.44,20.44,20.4,20.43,197025.0,20.44,20.44,20.4,20.43,197025.0
2025-05-08 13:50:00,20.43,20.47,20.4,20.41,403078.0,20.43,20.47,20.4,20.41,403078.0
2025-05-08 14:00:00,20.41,20.45,20.36,20.39,1306936.0,20.41,20.45,20.36,20.39,1306936.0
2025-05-08 14:10:00,20.4,20.48,20.36,20.46,302358.0,20.4,20.48,20.36,20.46,302358.0
2025-05-08 14:20:00,20.47,20.48,20.4,20.42,386534.0,20.47,20.48,20.4,20.42,386534.0
2025-05-08 14:30:00,20.42,20.47,20.41,20.45,524830.0,20.42,20.47,20.41,20.45,524830.0
2025-05-08 14:40:00,20.45,20.48,20.42,20.43,301708.0,20.45,20.48,20.42,20.43,301708.0
2025-05-08 14:50:00,20.43,20.43,20.39,20.42,259011.0,20.43,20.43,20.39,20.42,259011.0
2025-05-08 15:00:00,20.42,20.42,20.35,20.35,383141.0,20.42,20.42,20.35,20.35,383141.0
2025-05-08 15:10:00,20.36,20.37,20.33,20.36,318826.0,20.36,20.37,20.33,20.36,318826.0
2025-05-08 15:20:00,20.36,20.46,20.36,20.43,644008.0,20.36,20.46,20.36,20.43,644008.0
2025-05-08 15:30:00,20.43,20.44,20.38,20.39,826088.0,20.43,20.44,20.38,20.39,826088.0
2025-05-08 15:40:00,20.39,20.39,20.34,20.34,643015.0,20.39,20.39,20.34,20.34,643015.0
2025-05-08 15:50:00,20.34,20.34,20.25,20.26,2192173.0,20.34,20.34,20.25,20.26,2192173.0
2025-05-09 09:30:00,20.23,20.37,20.2,20.25,1394145.0,20.23,20.37,20.2,20.25,1394145.0
2025-05-09 09:40:00,20.25,20.35,20.22,20.27,828739.0,20.25,20.35,20.22,20.27,828739.0
2025-05-09 09:50:00,20.26,20.28,20.2,20.27,361476.0,20.26,20.28,20.2,20.27,361476.0
2025-05-09 10:00:00,20.27,20.31,20.23,20.28,777037.0,20.27,20.31,20.23,20.28,777037.0
2025-05-09 10:10:00,20.28,20.3,20.21,20.23,321572.0,20.28,20.3,20.21,20.23,321572.0
2025-05-09 10:20:00,20.22,20.23,20.03,20.05,617517.0,20.22,20.23,20.03,20.05,617517.0
2025-05-09 10:30:00,20.05,20.09,19.93,19.96,737847.0,20.05,20.09,19.93,19.96,737847.0
2025-05-09 10:40:00,19.96,20.03,19.91,20.03,387199.0,19.96,20.03,19.91,20.03,387199.0
2025-05-09 10:50:00,20.03,20.12,20.01,20.1,282163.0,20.03,20.12,20.01,20.1,282163.0
2025-05-09 11:00:00,20.09,20.15,20.08,20.14,134210.0,20.09,20.15,20.08,20.14,134210.0
2025-05-09 11:10:00,20.14,20.17,20.09,20.12,234900.0,20.14,20.17,20.09,20.12,234900.0
2025-05-09 11:20:00,20.13,20.15,20.1,20.14,153300.0,20.13,20.15,20.1,20.14,153300.0
2025-05-09 11:30:00,20.14,20.16,20.1,20.13,181410.0,20.14,20.16,20.1,20.13,181410.0
2025-05-09 11:40:00,20.13,20.18,20.1,20.17,228820.0,20.13,20.18,20.1,20.17,228820.0
2025-05-09 11:50:00,20.17,20.2,20.15,20.17,168091.0,20.17,20.2,20.15,20.17,168091.0
2025-05-09 12:00:00,20.17,20.18,20.09,20.09,125753.0,20.17,20.18,20.09,20.09,125753.0
2025-05-09 12:10:00,20.1,20.14,20.07,20.13,141655.0,20.1,20.14,20.07,20.13,141655.0
2025-05-09 12:20:00,20.13,20.15,20.12,20.12,116240.0,20.13,20.15,20.12,20.12,116240.0
2025-05-09 12:30:00,20.13,20.17,20.12,20.13,86396.0,20.13,20.17,20.12,20.13,86396.0
2025-05-09 12:40:00,20.14,20.15,20.09,20.09,117867.0,20.14,20.15,20.09,20.09,117867.0
2025-05-09 12:50:00,20.1,20.11,20.06,20.07,143453.0,20.1,20.11,20.06,20.07,143453.0
2025-05-09 13:00:00,20.07,20.1,20.05,20.1,119905.0,20.07,20.1,20.05,20.1,119905.0
2025-05-09 13:10:00,20.09,20.12,20.07,20.11,151593.0,20.09,20.12,20.07,20.11,151593.0
2025-05-09 13:20:00,20.11,20.17,20.06,20.17,226305.0,20.11,20.17,20.06,20.17,226305.0
2025-05-09 13:30:00,20.17,20.18,20.13,20.16,129968.0,20.17,20.18,20.13,20.16,129968.0
2025-05-09 13:40:00,20.17,20.19,20.15,20.18,96021.0,20.17,20.19,20.15,20.18,96021.0
2025-05-09 13:50:00,20.18,20.18,20.15,20.16,125195.0,20.18,20.18,20.15,20.16,125195.0
2025-05-09 14:00:00,20.16,20.16,20.12,20.13,123149.0,20.16,20.16,20.12,20.13,123149.0
2025-05-09 14:10:00,20.13,20.14,20.09,20.12,124552.0,20.13,20.14,20.09,20.12,124552.0
2025-05-09 14:20:00,20.12,20.13,20.1,20.11,121962.0,20.12,20.13,20.1,20.11,121962.0
2025-05-09 14:30:00,20.11,20.14,20.1,20.13,105892.0,20.11,20.14,20.1,20.13,105892.0
2025-05-09 14:40:00,20.13,20.16,20.12,20.14,86996.0,20.13,20.16,20.12,20.14,86996.0
2025-05-09 14:50:00,20.14,20.16,20.12,20.12,132866.0,20.14,20.16,20.12,20.12,132866.0
2025-05-09 15:00:00,20.13,20.16,20.11,20.15,191748.0,20.13,20.16,20.11,20.15,191748.0
2025-05-09 15:10:00,20.16,20.19,20.15,20.16,289056.0,20.16,20.19,20.15,20.16,289056.0
2025-05-09 15:20:00,20.17,20.17,20.12,20.12,181542.0,20.17,20.17,20.12,20.12,181542.0
2025-05-09 15:30:00,20.12,20.15,20.1,20.12,366918.0,20.12,20.15,20.1,20.12,366918.0
2025-05-09 15:40:00,20.12,20.16,20.08,20.14,792105.0,20.12,20.16,20.08,20.14,792105.0
2025-05-09 15:50:00,20.14,20.21,20.14,20.18,1216944.0,20.14,20.21,20.14,20.18,1216944.0
2025-05-12 09:30:00,21.59,22.15,21.58,22.14,4203400.0,21.59,22.15,21.58,22.14,4203400.0
2025-05-12 09:40:00,22.14,22.21,21.9,21.91,2377173.0,22.14,22.21,21.9,21.91,2377173.0
2025-05-12 09:50:00,21.9,22.05,21.86,21.95,1271825.0,21.9,22.05,21.86,21.95,1271825.0
2025-05-12 10:00:00,21.94,22.07,21.87,22.04,956811.0,21.94,22.07,21.87,22.04,956811.0
2025-05-12 10:10:00,22.04,22.17,21.91,21.94,1909568.0,22.04,22.17,21.91,21.94,1909568.0
2025-05-12 10:20:00,21.94,21.97,21.64,21.7,1340003.0,21.94,21.97,21.64,21.7,1340003.0
2025-05-12 10:30:00,21.69,21.7,21.55,21.7,1178567.0,21.69,21.7,21.55,21.7,1178567.0
2025-05-12 10:40:00,21.7,21.78,21.6,21.69,809664.0,21.7,21.78,21.6,21.69,809664.0
2025-05-12 10:50:00,21.69,21.86,21.68,21.8,1117725.0,21.69,21.86,21.68,21.8,1117725.0
2025-05-12 11:00:00,21.8,21.95,21.78,21.87,965952.0,21.8,21.95,21.78,21.87,965952.0
2025-05-12 11:10:00,21.87,21.95,21.84,21.85,600962.0,21.87,21.95,21.84,21.85,600962.0
2025-05-12 11:20:00,21.85,21.95,21.83,21.93,633228.0,21.85,21.95,21.83,21.93,633228.0
2025-05-12 11:30:00,21.94,22.05,21.93,21.96,623567.0,21.94,22.05,21.93,21.96,623567.0
2025-05-12 11:40:00,21.96,22.01,21.88,21.99,460013.0,21.96,22.01,21.88,21.99,460013.0
2025-05-12 11:50:00,21.99,22.08,21.97,21.98,547333.0,21.99,22.08,21.97,21.98,547333.0
2025-05-12 12:00:00,21.98,22.1,21.98,22.07,499536.0,21.98,22.1,21.98,22.07,499536.0
2025-05-12 12:10:00,22.07,22.09,22.03,22.05,391592.0,22.07,22.09,22.03,22.05,391592.0
2025-05-12 12:20:00,22.05,22.15,22.04,22.13,543559.0,22.05,22.15,22.04,22.13,543559.0
2025-05-12 12:30:00,22.12,22.15,22.09,22.14,362409.0,22.12,22.15,22.09,22.14,362409.0
2025-05-12 12:40:00,22.13,22.21,22.1,22.18,620867.0,22.13,22.21,22.1,22.18,620867.0
2025-05-12 12:50:00,22.18,22.26,22.17,22.26,633700.0,22.18,22.26,22.17,22.26,633700.0
2025-05-12 13:00:00,22.26,22.36,22.25,22.35,640320.0,22.26,22.36,22.25,22.35,640320.0
2025-05-12 13:10:00,22.34,22.34,22.24,22.24,519748.0,22.34,22.34,22.24,22.24,519748.0
2025-05-12 13:20:00,22.25,22.25,22.2,22.23,567902.0,22.25,22.25,22.2,22.23,567902.0
2025-05-12 13:30:00,22.23,22.26,22.18,22.2,545765.0,22.23,22.26,22.18,22.2,545765.0
2025-05-12 13:40:00,22.2,22.2,22.14,22.14,616538.0,22.2,22.2,22.14,22.14,616538.0
2025-05-12 13:50:00,22.14,22.21,22.12,22.13,618278.0,22.14,22.21,22.12,22.13,618278.0
2025-05-12 14:00:00,22.12,22.19,22.1,22.13,874735.0,22.12,22.19,22.1,22.13,874735.0
2025-05-12 14:10:00,22.13,22.14,22.07,22.12,668797.0,22.13,22.14,22.07,22.12,668797.0
2025-05-12 14:20:00,22.12,22.12,22.04,22.09,818156.0,22.12,22.12,22.04,22.09,818156.0
2025-05-12 14:30:00,22.09,22.14,22.08,22.14,483180.0,22.09,22.14,22.08,22.14,483180.0
2025-05-12 14:40:00,22.13,22.18,22.12,22.14,385130.0,22.13,22.18,22.12,22.14,385130.0
2025-05-12 14:50:00,22.14,22.17,22.1,22.12,495948.0,22.14,22.17,22.1,22.12,495948.0
2025-05-12 15:00:00,22.13,22.17,22.1,22.12,425453.0,22.13,22.17,22.1,22.12,425453.0
2025-05-12 15:10:00,22.12,22.15,22.07,22.14,579081.0,22.12,22.15,22.07,22.14,579081.0
2025-05-12 15:20:00,22.14,22.15,22.09,22.1,485498.0,22.14,22.15,22.09,22.1,485498.0
2025-05-12 15:30:00,22.11,22.14,22.07,22.09,629872.0,22.11,22.14,22.07,22.09,629872.0
2025-05-12 15:40:00,22.09,22.12,22.06,22.12,896031.0,22.09,22.12,22.06,22.12,896031.0
2025-05-12 15:50:00,22.12,22.17,22.08,22.14,2902982.0,22.12,22.17,22.08,22.14,2902982.0
2025-05-13 09:30:00,22.22,22.22,21.98,22.16,1136600.0,22.22,22.22,21.98,22.16,1136600.0
2025-05-13 09:40:00,22.16,22.26,22.12,22.16,865623.0,22.16,22.26,22.12,22.16,865623.0
2025-05-13 09:50:00,22.16,22.2,22.08,22.16,773001.0,22.16,22.2,22.08,22.16,773001.0
2025-05-13 10:00:00,22.16,22.33,22.16,22.26,937053.0,22.16,22.33,22.16,22.26,937053.0
2025-05-13 10:10:00,22.26,22.38,22.24,22.33,506157.0,22.26,22.38,22.24,22.33,506157.0
2025-05-13 10:20:00,22.33,22.33,22.22,22.25,566355.0,22.33,22.33,22.22,22.25,566355.0
2025-05-13 10:30:00,22.25,22.33,22.21,22.3,384646.0,22.25,22.33,22.21,22.3,384646.0
2025-05-13 10:40:00,22.31,22.35,22.21,22.27,523897.0,22.31,22.35,22.21,22.27,523897.0
2025-05-13 10:50:00,22.27,22.45,22.26,22.42,765396.0,22.27,22.45,22.26,22.42,765396.0
2025-05-13 11:00:00,22.41,22.43,22.27,22.3,426456.0,22.41,22.43,22.27,22.3,426456.0
2025-05-13 11:10:00,22.31,22.41,22.31,22.41,393983.0,22.31,22.41,22.31,22.41,393983.0
2025-05-13 11:20:00,22.41,22.47,22.39,22.45,574830.0,22.41,22.47,22.39,22.45,574830.0
2025-05-13 11:30:00,22.45,22.54,22.38,22.53,641036.0,22.45,22.54,22.38,22.53,641036.0
2025-05-13 11:40:00,22.53,22.68,22.51,22.6,901280.0,22.53,22.68,22.51,22.6,901280.0
2025-05-13 11:50:00,22.61,22.61,22.5,22.55,595507.0,22.61,22.61,22.5,22.55,595507.0
2025-05-13 12:00:00,22.56,22.56,22.47,22.49,502117.0,22.56,22.56,22.47,22.49,502117.0
2025-05-13 12:10:00,22.49,22.51,22.43,22.44,271361.0,22.49,22.51,22.43,22.44,271361.0
2025-05-13 12:20:00,22.44,22.49,22.43,22.46,364244.0,22.44,22.49,22.43,22.46,364244.0
2025-05-13 12:30:00,22.46,22.49,22.43,22.46,391644.0,22.46,22.49,22.43,22.46,391644.0
2025-05-13 12:40:00,22.47,22.57,22.45,22.55,440303.0,22.47,22.57,22.45,22.55,440303.0
2025-05-13 12:50:00,22.55,22.55,22.48,22.48,471303.0,22.55,22.55,22.48,22.48,471303.0
2025-05-13 13:00:00,22.49,22.52,22.46,22.51,419603.0,22.49,22.52,22.46,22.51,419603.0
2025-05-13 13:10:00,22.52,22.57,22.48,22.56,272461.0,22.52,22.57,22.48,22.56,272461.0
2025-05-13 13:20:00,22.57,22.58,22.54,22.55,222176.0,22.57,22.58,22.54,22.55,222176.0
2025-05-13 13:30:00,22.55,22.58,22.53,22.54,357491.0,22.55,22.58,22.53,22.54,357491.0
2025-05-13 13:40:00,22.54,22.56,22.52,22.55,160599.0,22.54,22.56,22.52,22.55,160599.0
2025-05-13 13:50:00,22.56,22.56,22.45,22.46,273110.0,22.56,22.56,22.45,22.46,273110.0
2025-05-13 14:00:00,22.47,22.5,22.42,22.46,185109.0,22.47,22.5,22.42,22.46,185109.0
2025-05-13 14:10:00,22.46,22.49,22.45,22.48,164373.0,22.46,22.49,22.45,22.48,164373.0
2025-05-13 14:20:00,22.49,22.52,22.47,22.48,253879.0,22.49,22.52,22.47,22.48,253879.0
2025-05-13 14:30:00,22.48,22.51,22.46,22.49,258097.0,22.48,22.51,22.46,22.49,258097.0
2025-05-13 14:40:00,22.5,22.5,22.45,22.47,365890.0,22.5,22.5,22.45,22.47,365890.0
2025-05-13 14:50:00,22.47,22.58,22.46,22.57,432149.0,22.47,22.58,22.46,22.57,432149.0
2025-05-13 15:00:00,22.57,22.58,22.53,22.54,342324.0,22.57,22.58,22.53,22.54,342324.0
2025-05-13 15:10:00,22.54,22.61,22.53,22.59,359094.0,22.54,22.61,22.53,22.59,359094.0
2025-05-13 15:20:00,22.59,22.61,22.57,22.6,537059.0,22.59,22.61,22.57,22.6,537059.0
2025-05-13 15:30:00,22.61,22.69,22.6,22.68,673844.0,22.61,22.69,22.6,22.68,673844.0
2025-05-13 15:40:00,22.68,22.76,22.67,22.75,1276894.0,22.68,22.76,22.67,22.75,1276894.0
2025-05-13 15:50:00,22.75,22.78,22.69,22.74,2907087.0,22.75,22.78,22.69,22.74,2907087.0
2025-05-14 09:30:00,22.72,22.98,22.7,22.93,1865436.0,22.72,22.98,22.7,22.93,1865436.0
2025-05-14 09:40:00,22.93,23.15,22.9,23.07,1503601.0,22.93,23.15,22.9,23.07,1503601.0
2025-05-14 09:50:00,23.07,23.08,22.95,22.99,1197134.0,23.07,23.08,22.95,22.99,1197134.0
2025-05-14 10:00:00,23.0,23.23,22.97,23.16,1072152.0,23.0,23.23,22.97,23.16,1072152.0
2025-05-14 10:10:00,23.15,23.17,22.96,22.96,757957.0,23.15,23.17,22.96,22.96,757957.0
2025-05-14 10:20:00,22.96,23.09,22.94,23.05,463915.0,22.96,23.09,22.94,23.05,463915.0
2025-05-14 10:30:00,23.06,23.1,23.01,23.03,334513.0,23.06,23.1,23.01,23.03,334513.0
2025-05-14 10:40:00,23.03,23.09,23.0,23.06,288719.0,23.03,23.09,23.0,23.06,288719.0
2025-05-14 10:50:00,23.06,23.1,23.02,23.04,261374.0,23.06,23.1,23.02,23.04,261374.0
2025-05-14 11:00:00,23.04,23.05,22.94,23.01,628473.0,23.04,23.05,22.94,23.01,628473.0
2025-05-14 11:10:00,23.01,23.1,23.0,23.1,324536.0,23.01,23.1,23.0,23.1,324536.0
2025-05-14 11:20:00,23.1,23.17,23.09,23.12,451296.0,23.1,23.17,23.09,23.12,451296.0
2025-05-14 11:30:00,23.12,23.16,23.06,23.15,1922806.0,23.12,23.16,23.06,23.15,1922806.0
2025-05-14 11:40:00,23.15,23.17,23.12,23.14,433444.0,23.15,23.17,23.12,23.14,433444.0
2025-05-14 11:50:00,23.14,23.15,23.06,23.09,255873.0,23.14,23.15,23.06,23.09,255873.0
2025-05-14 12:00:00,23.07,23.1,23.02,23.08,332097.0,23.07,23.1,23.02,23.08,332097.0
2025-05-14 12:10:00,23.08,23.11,23.05,23.05,236687.0,23.08,23.11,23.05,23.05,236687.0
2025-05-14 12:20:00,23.06,23.11,23.04,23.08,249856.0,23.06,23.11,23.04,23.08,249856.0
2025-05-14 12:30:00,23.08,23.15,23.07,23.09,322582.0,23.08,23.15,23.07,23.09,322582.0
2025-05-14 12:40:00,23.09,23.09,23.02,23.03,262301.0,23.09,23.09,23.02,23.03,262301.0
2025-05-14 12:50:00,23.03,23.03,22.98,22.99,373886.0,23.03,23.03,22.98,22.99,373886.0
2025-05-14 13:00:00,22.99,23.07,22.96,23.05,326127.0,22.99,23.07,22.96,23.05,326127.0
2025-05-14 13:10:00,23.05,23.05,22.99,23.05,259172.0,23.05,23.05,22.99,23.05,259172.0
2025-05-14 13:20:00,23.05,23.05,22.98,23.02,341268.0,23.05,23.05,22.98,23.02,341268.0
2025-05-14 13:30:00,23.02,23.06,23.0,23.05,310928.0,23.02,23.06,23.0,23.05,310928.0
2025-05-14 13:40:00,23.06,23.06,22.96,22.97,1328669.0,23.06,23.06,22.96,22.97,1328669.0
2025-05-14 13:50:00,22.98,23.01,22.95,22.98,360687.0,22.98,23.01,22.95,22.98,360687.0
2025-05-14 14:00:00,22.99,23.08,22.97,23.03,368806.0,22.99,23.08,22.97,23.03,368806.0
2025-05-14 14:10:00,23.03,23.04,22.97,22.98,263443.0,23.03,23.04,22.97,22.98,263443.0
2025-05-14 14:20:00,22.98,22.98,22.87,22.88,306052.0,22.98,22.98,22.87,22.88,306052.0
2025-05-14 14:30:00,22.88,22.97,22.87,22.95,499350.0,22.88,22.97,22.87,22.95,499350.0
2025-05-14 14:40:00,22.96,23.0,22.95,22.97,363126.0,22.96,23.0,22.95,22.97,363126.0
2025-05-14 14:50:00,22.98,23.0,22.96,22.98,225569.0,22.98,23.0,22.96,22.98,225569.0
2025-05-14 15:00:00,22.99,23.05,22.97,23.03,386551.0,22.99,23.05,22.97,23.03,386551.0
2025-05-14 15:10:00,23.03,23.1,23.02,23.08,350717.0,23.03,23.1,23.02,23.08,350717.0
2025-05-14 15:20:00,23.08,23.08,22.97,22.98,380092.0,23.08,23.08,22.97,22.98,380092.0
2025-05-14 15:30:00,22.99,23.01,22.95,23.0,459680.0,22.99,23.01,22.95,23.0,459680.0
2025-05-14 15:40:00,23.0,23.01,22.96,22.96,898086.0,23.0,23.01,22.96,22.96,898086.0
2025-05-14 15:50:00,22.97,23.03,22.96,22.99,2195249.0,22.97,23.03,22.96,22.99,2195249.0
2025-05-15 09:30:00,22.75,22.88,22.71,22.77,1130317.0,22.75,22.88,22.71,22.77,1130317.0
2025-05-15 09:40:00,22.77,22.82,22.68,22.68,593199.0,22.77,22.82,22.68,22.68,593199.0
2025-05-15 09:50:00,22.68,22.71,22.57,22.6,687794.0,22.68,22.71,22.57,22.6,687794.0
2025-05-15 10:00:00,22.6,22.72,22.59,22.65,439449.0,22.6,22.72,22.59,22.65,439449.0
2025-05-15 10:10:00,22.65,22.67,22.5,22.59,974716.0,22.65,22.67,22.5,22.59,974716.0
2025-05-15 10:20:00,22.59,22.72,22.59,22.62,591765.0,22.59,22.72,22.59,22.62,591765.0
2025-05-15 10:30:00,22.62,22.62,22.52,22.53,427584.0,22.62,22.62,22.52,22.53,427584.0
2025-05-15 10:40:00,22.54,22.59,22.52,22.54,496082.0,22.54,22.59,22.52,22.54,496082.0
2025-05-15 10:50:00,22.53,22.62,22.51,22.6,340569.0,22.53,22.62,22.51,22.6,340569.0
2025-05-15 11:00:00,22.6,22.74,22.58,22.71,518064.0,22.6,22.74,22.58,22.71,518064.0
2025-05-15 11:10:00,22.72,22.78,22.69,22.77,477740.0,22.72,22.78,22.69,22.77,477740.0
2025-05-15 11:20:00,22.77,22.9,22.75,22.85,919133.0,22.77,22.9,22.75,22.85,919133.0
2025-05-15 11:30:00,22.85,22.9,22.81,22.89,351904.0,22.85,22.9,22.81,22.89,351904.0
2025-05-15 11:40:00,22.89,22.98,22.88,22.94,834815.0,22.89,22.98,22.88,22.94,834815.0
2025-05-15 11:50:00,22.94,22.94,22.89,22.94,364912.0,22.94,22.94,22.89,22.94,364912.0
2025-05-15 12:00:00,22.94,22.99,22.93,22.98,428510.0,22.94,22.99,22.93,22.98,428510.0
2025-05-15 12:10:00,22.98,22.99,22.91,22.93,296726.0,22.98,22.99,22.91,22.93,296726.0
2025-05-15 12:20:00,22.93,22.96,22.9,22.96,351597.0,22.93,22.96,22.9,22.96,351597.0
2025-05-15 12:30:00,22.96,23.07,22.95,23.07,502284.0,22.96,23.07,22.95,23.07,502284.0
2025-05-15 12:40:00,23.07,23.11,23.03,23.08,449385.0,23.07,23.11,23.03,23.08,449385.0
2025-05-15 12:50:00,23.08,23.09,23.03,23.09,366878.0,23.08,23.09,23.03,23.09,366878.0
2025-05-15 13:00:00,23.08,23.11,23.05,23.05,297959.0,23.08,23.11,23.05,23.05,297959.0
2025-05-15 13:10:00,23.05,23.1,23.04,23.08,298990.0,23.05,23.1,23.04,23.08,298990.0
2025-05-15 13:20:00,23.08,23.1,23.05,23.06,261415.0,23.08,23.1,23.05,23.06,261415.0
2025-05-15 13:30:00,23.07,23.07,23.02,23.04,243659.0,23.07,23.07,23.02,23.04,243659.0
2025-05-15 13:40:00,23.05,23.09,23.04,23.05,219389.0,23.05,23.09,23.04,23.05,219389.0
2025-05-15 13:50:00,23.04,23.08,23.01,23.02,315169.0,23.04,23.08,23.01,23.02,315169.0
2025-05-15 14:00:00,23.02,23.08,22.99,23.07,330608.0,23.02,23.08,22.99,23.07,330608.0
2025-05-15 14:10:00,23.07,23.07,23.0,23.01,226712.0,23.07,23.07,23.0,23.01,226712.0
2025-05-15 14:20:00,23.0,23.04,22.98,23.04,251162.0,23.0,23.04,22.98,23.04,251162.0
2025-05-15 14:30:00,23.04,23.08,23.03,23.05,275165.0,23.04,23.08,23.03,23.05,275165.0
2025-05-15 14:40:00,23.05,23.08,23.05,23.07,199560.0,23.05,23.08,23.05,23.07,199560.0
2025-05-15 14:50:00,23.07,23.09,23.03,23.09,3730454.0,23.07,23.09,23.03,23.09,3730454.0
2025-05-15 15:00:00,23.09,23.1,23.0,23.02,706058.0,23.09,23.1,23.0,23.02,706058.0
2025-05-15 15:10:00,23.02,23.03,22.99,23.0,363228.0,23.02,23.03,22.99,23.0,363228.0
2025-05-15 15:20:00,23.01,23.01,22.96,22.98,305514.0,23.01,23.01,22.96,22.98,305514.0
2025-05-15 15:30:00,22.99,23.03,22.98,23.01,406162.0,22.99,23.03,22.98,23.01,406162.0
2025-05-15 15:40:00,23.01,23.01,22.94,22.94,504958.0,23.01,23.01,22.94,22.94,504958.0
2025-05-15 15:50:00,22.95,23.02,22.94,23.01,1605051.0,22.95,23.02,22.94,23.01,1605051.0
2025-05-16 09:30:00,23.26,23.32,23.05,23.15,1341173.0,23.26,23.32,23.05,23.15,1341173.0
2025-05-16 09:40:00,23.15,23.18,23.08,23.12,661175.0,23.15,23.18,23.08,23.12,661175.0
2025-05-16 09:50:00,23.12,23.23,23.11,23.21,391847.0,23.12,23.23,23.11,23.21,391847.0
2025-05-16 10:00:00,23.21,23.22,23.12,23.21,453343.0,23.21,23.22,23.12,23.21,453343.0
2025-05-16 10:10:00,23.2,23.22,23.1,23.21,390910.0,23.2,23.22,23.1,23.21,390910.0
2025-05-16 10:20:00,23.21,23.24,23.15,23.19,421231.0,23.21,23.24,23.15,23.19,421231.0
2025-05-16 10:30:00,23.19,23.23,23.14,23.21,416187.0,23.19,23.23,23.14,23.21,416187.0
2025-05-16 10:40:00,23.21,23.25,23.13,23.24,570732.0,23.21,23.25,23.13,23.24,570732.0
2025-05-16 10:50:00,23.24,23.26,23.18,23.23,384173.0,23.24,23.26,23.18,23.23,384173.0
2025-05-16 11:00:00,23.24,23.25,23.17,23.2,191383.0,23.24,23.25,23.17,23.2,191383.0
2025-05-16 11:10:00,23.2,23.26,23.2,23.2,196805.0,23.2,23.26,23.2,23.2,196805.0
2025-05-16 11:20:00,23.21,23.22,23.18,23.21,246002.0,23.21,23.22,23.18,23.21,246002.0
2025-05-16 11:30:00,23.21,23.26,23.2,23.25,244087.0,23.21,23.26,23.2,23.25,244087.0
2025-05-16 11:40:00,23.26,23.31,23.25,23.3,335604.0,23.26,23.31,23.25,23.3,335604.0
2025-05-16 11:50:00,23.3,23.36,23.29,23.35,583166.0,23.3,23.36,23.29,23.35,583166.0
2025-05-16 12:00:00,23.35,23.37,23.3,23.31,213411.0,23.35,23.37,23.3,23.31,213411.0
2025-05-16 12:10:00,23.3,23.34,23.27,23.3,348131.0,23.3,23.34,23.27,23.3,348131.0
2025-05-16 12:20:00,23.31,23.33,23.28,23.3,141769.0,23.31,23.33,23.28,23.3,141769.0
2025-05-16 12:30:00,23.3,23.33,23.3,23.3,125790.0,23.3,23.33,23.3,23.3,125790.0
2025-05-16 12:40:00,23.3,23.34,23.27,23.31,177751.0,23.3,23.34,23.27,23.31,177751.0
2025-05-16 12:50:00,23.31,23.34,23.3,23.31,197438.0,23.31,23.34,23.3,23.31,197438.0
2025-05-16 13:00:00,23.3,23.34,23.29,23.33,134338.0,23.3,23.34,23.29,23.33,134338.0
2025-05-16 13:10:00,23.33,23.39,23.33,23.39,358328.0,23.33,23.39,23.33,23.39,358328.0
2025-05-16 13:20:00,23.39,23.39,23.33,23.37,197425.0,23.39,23.39,23.33,23.37,197425.0
2025-05-16 13:30:00,23.37,23.38,23.35,23.36,143114.0,23.37,23.38,23.35,23.36,143114.0
2025-05-16 13:40:00,23.36,23.41,23.35,23.38,278463.0,23.36,23.41,23.35,23.38,278463.0
2025-05-16 13:50:00,23.39,23.4,23.34,23.35,377664.0,23.39,23.4,23.34,23.35,377664.0
2025-05-16 14:00:00,23.34,23.39,23.32,23.34,281548.0,23.34,23.39,23.32,23.34,281548.0
2025-05-16 14:10:00,23.34,23.39,23.33,23.39,158109.0,23.34,23.39,23.33,23.39,158109.0
2025-05-16 14:20:00,23.39,23.44,23.38,23.41,518516.0,23.39,23.44,23.38,23.41,518516.0
2025-05-16 14:30:00,23.41,23.43,23.39,23.42,211278.0,23.41,23.43,23.39,23.42,211278.0
2025-05-16 14:40:00,23.42,23.45,23.4,23.45,224627.0,23.42,23.45,23.4,23.45,224627.0
2025-05-16 14:50:00,23.45,23.45,23.41,23.42,254146.0,23.45,23.45,23.41,23.42,254146.0
2025-05-16 15:00:00,23.42,23.45,23.4,23.43,288563.0,23.42,23.45,23.4,23.43,288563.0
2025-05-16 15:10:00,23.43,23.46,23.42,23.45,336814.0,23.43,23.46,23.42,23.45,336814.0
2025-05-16 15:20:00,23.45,23.45,23.4,23.42,366808.0,23.45,23.45,23.4,23.42,366808.0
2025-05-16 15:30:00,23.42,23.46,23.41,23.45,448800.0,23.42,23.46,23.41,23.45,448800.0
2025-05-16 15:40:00,23.44,23.45,23.39,23.39,626041.0,23.44,23.45,23.39,23.39,626041.0
2025-05-16 15:50:00,23.39,23.46,23.38,23.39,2047459.0,23.39,23.46,23.38,23.39,2047459.0
2025-05-19 09:30:00,22.98,23.05,22.75,23.02,1391460.0,22.98,23.05,22.75,23.02,1391460.0
2025-05-19 09:40:00,23.02,23.12,22.99,23.08,473087.0,23.02,23.12,22.99,23.08,473087.0
2025-05-19 09:50:00,23.08,23.14,23.05,23.09,519386.0,23.08,23.14,23.05,23.09,519386.0
2025-05-19 10:00:00,23.09,23.2,23.05,23.16,378668.0,23.09,23.2,23.05,23.16,378668.0
2025-05-19 10:10:00,23.15,23.22,23.1,23.15,354914.0,23.15,23.22,23.1,23.15,354914.0
2025-05-19 10:20:00,23.15,23.17,23.05,23.1,309242.0,23.15,23.17,23.05,23.1,309242.0
2025-05-19 10:30:00,23.1,23.19,23.08,23.16,285250.0,23.1,23.19,23.08,23.16,285250.0
2025-05-19 10:40:00,23.16,23.2,23.13,23.14,270178.0,23.16,23.2,23.13,23.14,270178.0
2025-05-19 10:50:00,23.14,23.19,23.12,23.13,213645.0,23.14,23.19,23.12,23.13,213645.0
2025-05-19 11:00:00,23.13,23.18,23.11,23.18,391953.0,23.13,23.18,23.11,23.18,391953.0
2025-05-19 11:10:00,23.18,23.19,23.13,23.19,285142.0,23.18,23.19,23.13,23.19,285142.0
2025-05-19 11:20:00,23.19,23.2,23.15,23.17,293492.0,23.19,23.2,23.15,23.17,293492.0
2025-05-19 11:30:00,23.17,23.26,23.16,23.26,396268.0,23.17,23.26,23.16,23.26,396268.0
2025-05-19 11:40:00,23.26,23.28,23.2,23.26,502294.0,23.26,23.28,23.2,23.26,502294.0
2025-05-19 11:50:00,23.26,23.26,23.17,23.23,546572.0,23.26,23.26,23.17,23.23,546572.0
2025-05-19 12:00:00,23.23,23.3,23.22,23.26,227199.0,23.23,23.3,23.22,23.26,227199.0
2025-05-19 12:10:00,23.26,23.27,23.21,23.22,340855.0,23.26,23.27,23.21,23.22,340855.0
2025-05-19 12:20:00,23.22,23.31,23.22,23.3,221712.0,23.22,23.31,23.22,23.3,221712.0
2025-05-19 12:30:00,23.3,23.34,23.28,23.33,412730.0,23.3,23.34,23.28,23.33,412730.0
2025-05-19 12:40:00,23.32,23.32,23.26,23.27,215382.0,23.32,23.32,23.26,23.27,215382.0
2025-05-19 12:50:00,23.27,23.34,23.27,23.32,305312.0,23.27,23.34,23.27,23.32,305312.0
2025-05-19 13:00:00,23.32,23.37,23.3,23.35,313976.0,23.32,23.37,23.3,23.35,313976.0
2025-05-19 13:10:00,23.35,23.35,23.31,23.34,238812.0,23.35,23.35,23.31,23.34,238812.0
2025-05-19 13:20:00,23.34,23.38,23.29,23.34,390754.0,23.34,23.38,23.29,23.34,390754.0
2025-05-19 13:30:00,23.35,23.39,23.33,23.38,265917.0,23.35,23.39,23.33,23.38,265917.0
2025-05-19 13:40:00,23.38,23.39,23.34,23.38,254045.0,23.38,23.39,23.34,23.38,254045.0
2025-05-19 13:50:00,23.38,23.4,23.34,23.35,218700.0,23.38,23.4,23.34,23.35,218700.0
2025-05-19 14:00:00,23.35,23.41,23.34,23.39,276754.0,23.35,23.41,23.34,23.39,276754.0
2025-05-19 14:10:00,23.39,23.39,23.31,23.34,429788.0,23.39,23.39,23.31,23.34,429788.0
2025-05-19 14:20:00,23.34,23.35,23.31,23.33,194253.0,23.34,23.35,23.31,23.33,194253.0
2025-05-19 14:30:00,23.33,23.35,23.3,23.35,250040.0,23.33,23.35,23.3,23.35,250040.0
2025-05-19 14:40:00,23.35,23.37,23.34,23.37,179744.0,23.35,23.37,23.34,23.37,179744.0
2025-05-19 14:50:00,23.37,23.38,23.33,23.34,185326.0,23.37,23.38,23.33,23.34,185326.0
2025-05-19 15:00:00,23.34,23.37,23.32,23.34,218478.0,23.34,23.37,23.32,23.34,218478.0
2025-05-19 15:10:00,23.35,23.35,23.3,23.3,241557.0,23.35,23.35,23.3,23.3,241557.0
2025-05-19 15:20:00,23.3,23.33,23.27,23.27,268270.0,23.3,23.33,23.27,23.27,268270.0
2025-05-19 15:30:00,23.28,23.3,23.27,23.3,305161.0,23.28,23.3,23.27,23.3,305161.0
2025-05-19 15:40:00,23.3,23.3,23.23,23.28,1206894.0,23.3,23.3,23.23,23.28,1206894.0
2025-05-19 15:50:00,23.28,23.39,23.27,23.39,1701973.0,23.28,23.39,23.27,23.39,1701973.0
2025-05-20 09:30:00,22.94,22.97,22.67,22.75,1723904.0,22.94,22.97,22.67,22.75,1723904.0
2025-05-20 09:40:00,22.75,22.78,22.59,22.67,1131598.0,22.75,22.78,22.59,22.67,1131598.0
2025-05-20 09:50:00,22.67,22.87,22.66,22.82,596473.0,22.67,22.87,22.66,22.82,596473.0
2025-05-20 10:00:00,22.83,22.88,22.8,22.85,519262.0,22.83,22.88,22.8,22.85,519262.0
2025-05-20 10:10:00,22.84,22.85,22.79,22.85,346947.0,22.84,22.85,22.79,22.85,346947.0
2025-05-20 10:20:00,22.85,22.93,22.82,22.85,554984.0,22.85,22.93,22.82,22.85,554984.0
2025-05-20 10:30:00,22.85,22.97,22.82,22.96,347673.0,22.85,22.97,22.82,22.96,347673.0
2025-05-20 10:40:00,22.97,23.02,22.95,22.98,394232.0,22.97,23.02,22.95,22.98,394232.0
2025-05-20 10:50:00,22.98,22.99,22.86,22.86,306719.0,22.98,22.99,22.86,22.86,306719.0
2025-05-20 11:00:00,22.86,22.97,22.85,22.96,278659.0,22.86,22.97,22.85,22.96,278659.0
2025-05-20 11:10:00,22.96,23.03,22.96,23.0,452376.0,22.96,23.03,22.96,23.0,452376.0
2025-05-20 11:20:00,23.0,23.04,22.97,23.03,196116.0,23.0,23.04,22.97,23.03,196116.0
2025-05-20 11:30:00,23.03,23.07,23.0,23.02,317705.0,23.03,23.07,23.0,23.02,317705.0
2025-05-20 11:40:00,23.03,23.07,23.0,23.07,152935.0,23.03,23.07,23.0,23.07,152935.0
2025-05-20 11:50:00,23.07,23.09,23.04,23.06,244282.0,23.07,23.09,23.04,23.06,244282.0
2025-05-20 12:00:00,23.05,23.07,23.01,23.03,130479.0,23.05,23.07,23.01,23.03,130479.0
2025-05-20 12:10:00,23.02,23.03,22.98,23.0,219174.0,23.02,23.03,22.98,23.0,219174.0
2025-05-20 12:20:00,23.01,23.04,22.98,23.0,185967.0,23.01,23.04,22.98,23.0,185967.0
2025-05-20 12:30:00,23.0,23.02,22.97,23.01,197819.0,23.0,23.02,22.97,23.01,197819.0
2025-05-20 12:40:00,23.01,23.02,22.99,23.01,180709.0,23.01,23.02,22.99,23.01,180709.0
2025-05-20 12:50:00,23.01,23.04,22.99,23.01,289825.0,23.01,23.04,22.99,23.01,289825.0
2025-05-20 13:00:00,23.02,23.03,22.95,22.96,162176.0,23.02,23.03,22.95,22.96,162176.0
2025-05-20 13:10:00,22.96,22.98,22.92,22.93,191213.0,22.96,22.98,22.92,22.93,191213.0
2025-05-20 13:20:00,22.93,22.93,22.88,22.92,304584.0,22.93,22.93,22.88,22.92,304584.0
2025-05-20 13:30:00,22.92,22.93,22.89,22.93,171053.0,22.92,22.93,22.89,22.93,171053.0
2025-05-20 13:40:00,22.92,22.93,22.9,22.92,139669.0,22.92,22.93,22.9,22.92,139669.0
2025-05-20 13:50:00,22.91,22.91,22.88,22.89,131646.0,22.91,22.91,22.88,22.89,131646.0
2025-05-20 14:00:00,22.89,22.89,22.85,22.85,166494.0,22.89,22.89,22.85,22.85,166494.0
2025-05-20 14:10:00,22.86,22.87,22.81,22.83,207870.0,22.86,22.87,22.81,22.83,207870.0
2025-05-20 14:20:00,22.83,22.83,22.75,22.78,308897.0,22.83,22.83,22.75,22.78,308897.0
2025-05-20 14:30:00,22.77,22.86,22.77,22.85,396853.0,22.77,22.86,22.77,22.85,396853.0
2025-05-20 14:40:00,22.85,22.86,22.81,22.83,276133.0,22.85,22.86,22.81,22.83,276133.0
2025-05-20 14:50:00,22.83,22.84,22.8,22.8,279387.0,22.83,22.84,22.8,22.8,279387.0
2025-05-20 15:00:00,22.8,22.81,22.73,22.79,382841.0,22.8,22.81,22.73,22.79,382841.0
2025-05-20 15:10:00,22.79,22.82,22.76,22.8,394989.0,22.79,22.82,22.76,22.8,394989.0
2025-05-20 15:20:00,22.8,22.84,22.8,22.82,184713.0,22.8,22.84,22.8,22.82,184713.0
2025-05-20 15:30:00,22.83,22.88,22.82,22.88,365522.0,22.83,22.88,22.82,22.88,365522.0
2025-05-20 15:40:00,22.87,22.89,22.83,22.83,615457.0,22.87,22.89,22.83,22.83,615457.0
2025-05-20 15:50:00,22.83,22.91,22.81,22.9,1668573.0,22.83,22.91,22.81,22.9,1668573.0
2025-05-21 09:30:00,22.53,22.54,22.38,22.46,946848.0,22.53,22.54,22.38,22.46,946848.0
2025-05-21 09:40:00,22.46,22.55,22.41,22.46,583060.0,22.46,22.55,22.41,22.46,583060.0
2025-05-21 09:50:00,22.47,22.54,22.43,22.46,584721.0,22.47,22.54,22.43,22.46,584721.0
2025-05-21 10:00:00,22.46,22.6,22.43,22.55,445101.0,22.46,22.6,22.43,22.55,445101.0
2025-05-21 10:10:00,22.55,22.55,22.43,22.44,500581.0,22.55,22.55,22.43,22.44,500581.0
2025-05-21 10:20:00,22.44,22.5,22.38,22.39,621042.0,22.44,22.5,22.38,22.39,621042.0
2025-05-21 10:30:00,22.38,22.42,22.35,22.38,670769.0,22.38,22.42,22.35,22.38,670769.0
2025-05-21 10:40:00,22.38,22.43,22.37,22.41,373478.0,22.38,22.43,22.37,22.41,373478.0
2025-05-21 10:50:00,22.41,22.46,22.4,22.45,409281.0,22.41,22.46,22.4,22.45,409281.0
2025-05-21 11:00:00,22.45,22.45,22.36,22.39,428224.0,22.45,22.45,22.36,22.39,428224.0
2025-05-21 11:10:00,22.4,22.45,22.32,22.45,508164.0,22.4,22.45,22.32,22.45,508164.0
2025-05-21 11:20:00,22.44,22.45,22.39,22.41,277028.0,22.44,22.45,22.39,22.41,277028.0
2025-05-21 11:30:00,22.41,22.46,22.39,22.44,335835.0,22.41,22.46,22.39,22.44,335835.0
2025-05-21 11:40:00,22.44,22.48,22.42,22.45,174603.0,22.44,22.48,22.42,22.45,174603.0
2025-05-21 11:50:00,22.46,22.51,22.43,22.48,180459.0,22.46,22.51,22.43,22.48,180459.0
2025-05-21 12:00:00,22.48,22.49,22.43,22.48,161469.0,22.48,22.49,22.43,22.48,161469.0
2025-05-21 12:10:00,22.48,22.48,22.4,22.4,253188.0,22.48,22.48,22.4,22.4,253188.0
2025-05-21 12:20:00,22.41,22.42,22.37,22.41,202870.0,22.41,22.42,22.37,22.41,202870.0
2025-05-21 12:30:00,22.41,22.45,22.4,22.43,193789.0,22.41,22.45,22.4,22.43,193789.0
2025-05-21 12:40:00,22.44,22.47,22.43,22.46,189555.0,22.44,22.47,22.43,22.46,189555.0
2025-05-21 12:50:00,22.46,22.47,22.41,22.41,205234.0,22.46,22.47,22.41,22.41,205234.0
2025-05-21 13:00:00,22.42,22.43,22.36,22.37,200099.0,22.42,22.43,22.36,22.37,200099.0
2025-05-21 13:10:00,22.36,22.36,22.21,22.26,707034.0,22.36,22.36,22.21,22.26,707034.0
2025-05-21 13:20:00,22.26,22.26,22.06,22.1,693581.0,22.26,22.26,22.06,22.1,693581.0
2025-05-21 13:30:00,22.1,22.31,22.07,22.31,528238.0,22.1,22.31,22.07,22.31,528238.0
2025-05-21 13:40:00,22.3,22.31,22.21,22.25,358469.0,22.3,22.31,22.21,22.25,358469.0
2025-05-21 13:50:00,22.24,22.27,22.15,22.19,232592.0,22.24,22.27,22.15,22.19,232592.0
2025-05-21 14:00:00,22.2,22.21,22.14,22.19,497536.0,22.2,22.21,22.14,22.19,497536.0
2025-05-21 14:10:00,22.19,22.2,22.11,22.13,511018.0,22.19,22.2,22.11,22.13,511018.0
2025-05-21 14:20:00,22.13,22.18,22.08,22.17,349463.0,22.13,22.18,22.08,22.17,349463.0
2025-05-21 14:30:00,22.16,22.18,22.12,22.13,152649.0,22.16,22.18,22.12,22.13,152649.0
2025-05-21 14:40:00,22.14,22.16,22.1,22.12,127607.0,22.14,22.16,22.1,22.12,127607.0
2025-05-21 14:50:00,22.12,22.12,22.02,22.04,442163.0,22.12,22.12,22.02,22.04,442163.0
2025-05-21 15:00:00,22.03,22.07,21.97,21.98,448139.0,22.03,22.07,21.97,21.98,448139.0
2025-05-21 15:10:00,21.98,22.0,21.91,21.91,677988.0,21.98,22.0,21.91,21.91,677988.0
2025-05-21 15:20:00,21.92,21.94,21.84,21.88,490885.0,21.92,21.94,21.84,21.88,490885.0
2025-05-21 15:30:00,21.88,21.98,21.87,21.96,495710.0,21.88,21.98,21.87,21.96,495710.0
2025-05-21 15:40:00,21.96,22.05,21.95,22.03,625022.0,21.96,22.05,21.95,22.03,625022.0
2025-05-21 15:50:00,22.02,22.07,22.0,22.03,2476380.0,22.02,22.07,22.0,22.03,2476380.0
2025-05-22 09:30:00,22.05,22.27,22.03,22.27,654599.0,22.05,22.27,22.03,22.27,654599.0
2025-05-22 09:40:00,22.26,22.31,22.23,22.28,409598.0,22.26,22.31,22.23,22.28,409598.0
2025-05-22 09:50:00,22.28,22.35,22.2,22.3,452422.0,22.28,22.35,22.2,22.3,452422.0
2025-05-22 10:00:00,22.3,22.34,22.24,22.28,252748.0,22.3,22.34,22.24,22.28,252748.0
2025-05-22 10:10:00,22.28,22.28,22.11,22.19,345792.0,22.28,22.28,22.11,22.19,345792.0
2025-05-22 10:20:00,22.18,22.18,22.08,22.11,319468.0,22.18,22.18,22.08,22.11,319468.0
2025-05-22 10:30:00,22.11,22.18,22.1,22.11,292260.0,22.11,22.18,22.1,22.11,292260.0
2025-05-22 10:40:00,22.11,22.15,22.05,22.1,248419.0,22.11,22.15,22.05,22.1,248419.0
2025-05-22 10:50:00,22.09,22.14,22.06,22.13,241002.0,22.09,22.14,22.06,22.13,241002.0
2025-05-22 11:00:00,22.14,22.27,22.13,22.24,301676.0,22.14,22.27,22.13,22.24,301676.0
2025-05-22 11:10:00,22.23,22.25,22.16,22.18,185576.0,22.23,22.25,22.16,22.18,185576.0
2025-05-22 11:20:00,22.18,22.25,22.17,22.19,160798.0,22.18,22.25,22.17,22.19,160798.0
2025-05-22 11:30:00,22.18,22.29,22.17,22.28,222218.0,22.18,22.29,22.17,22.28,222218.0
2025-05-22 11:40:00,22.27,22.31,22.25,22.26,230957.0,22.27,22.31,22.25,22.26,230957.0
2025-05-22 11:50:00,22.25,22.27,22.21,22.27,177157.0,22.25,22.27,22.21,22.27,177157.0
2025-05-22 12:00:00,22.26,22.31,22.24,22.3,278241.0,22.26,22.31,22.24,22.3,278241.0
2025-05-22 12:10:00,22.3,22.32,22.26,22.3,195392.0,22.3,22.32,22.26,22.3,195392.0
2025-05-22 12:20:00,22.3,22.3,22.23,22.25,151891.0,22.3,22.3,22.23,22.25,151891.0
2025-05-22 12:30:00,22.25,22.26,22.22,22.23,117045.0,22.25,22.26,22.22,22.23,117045.0
2025-05-22 12:40:00,22.23,22.27,22.21,22.23,174561.0,22.23,22.27,22.21,22.23,174561.0
2025-05-22 12:50:00,22.23,22.24,22.16,22.19,201786.0,22.23,22.24,22.16,22.19,201786.0
2025-05-22 13:00:00,22.19,22.23,22.18,22.21,146292.0,22.19,22.23,22.18,22.21,146292.0
2025-05-22 13:10:00,22.2,22.28,22.19,22.26,173077.0,22.2,22.28,22.19,22.26,173077.0
2025-05-22 13:20:00,22.26,22.32,22.25,22.3,163714.0,22.26,22.32,22.25,22.3,163714.0
2025-05-22 13:30:00,22.3,22.36,22.29,22.35,246766.0,22.3,22.36,22.29,22.35,246766.0
2025-05-22 13:40:00,22.35,22.4,22.34,22.38,188122.0,22.35,22.4,22.34,22.38,188122.0
2025-05-22 13:50:00,22.38,22.4,22.35,22.36,194313.0,22.38,22.4,22.35,22.36,194313.0
2025-05-22 14:00:00,22.36,22.4,22.34,22.39,205922.0,22.36,22.4,22.34,22.39,205922.0
2025-05-22 14:10:00,22.39,22.43,22.37,22.41,217621.0,22.39,22.43,22.37,22.41,217621.0
2025-05-22 14:20:00,22.41,22.43,22.38,22.39,192476.0,22.41,22.43,22.38,22.39,192476.0
2025-05-22 14:30:00,22.39,22.4,22.35,22.36,222348.0,22.39,22.4,22.35,22.36,222348.0
2025-05-22 14:40:00,22.36,22.41,22.34,22.41,203931.0,22.36,22.41,22.34,22.41,203931.0
2025-05-22 14:50:00,22.41,22.43,22.39,22.43,183592.0,22.41,22.43,22.39,22.43,183592.0
2025-05-22 15:00:00,22.43,22.49,22.42,22.47,353770.0,22.43,22.49,22.42,22.47,353770.0
2025-05-22 15:10:00,22.47,22.51,22.47,22.5,348663.0,22.47,22.51,22.47,22.5,348663.0
2025-05-22 15:20:00,22.51,22.54,22.5,22.54,326445.0,22.51,22.54,22.5,22.54,326445.0
2025-05-22 15:30:00,22.54,22.54,22.47,22.5,506403.0,22.54,22.54,22.47,22.5,506403.0
2025-05-22 15:40:00,22.49,22.5,22.44,22.46,514144.0,22.49,22.5,22.44,22.46,514144.0
2025-05-22 15:50:00,22.46,22.47,22.39,22.44,2476749.0,22.46,22.47,22.39,22.44,2476749.0
2025-05-23 09:30:00,21.73,22.0,21.62,21.99,1291517.0,21.73,22.0,21.62,21.99,1291517.0
2025-05-23 09:40:00,22.0,22.06,21.97,22.01,413188.0,22.0,22.06,21.97,22.01,413188.0
2025-05-23 09:50:00,22.0,22.09,21.96,21.97,347396.0,22.0,22.09,21.96,21.97,347396.0
2025-05-23 10:00:00,21.97,22.11,21.96,22.08,421841.0,21.97,22.11,21.96,22.08,421841.0
2025-05-23 10:10:00,22.07,22.12,21.98,21.98,228973.0,22.07,22.12,21.98,21.98,228973.0
2025-05-23 10:20:00,21.99,22.06,21.97,22.02,200853.0,21.99,22.06,21.97,22.02,200853.0
2025-05-23 10:30:00,22.02,22.09,22.01,22.05,268193.0,22.02,22.09,22.01,22.05,268193.0
2025-05-23 10:40:00,22.05,22.17,22.04,22.12,265575.0,22.05,22.17,22.04,22.12,265575.0
2025-05-23 10:50:00,22.12,22.12,22.04,22.05,261949.0,22.12,22.12,22.04,22.05,261949.0
2025-05-23 11:00:00,22.06,22.14,22.05,22.09,295857.0,22.06,22.14,22.05,22.09,295857.0
2025-05-23 11:10:00,22.09,22.13,22.04,22.13,263930.0,22.09,22.13,22.04,22.13,263930.0
2025-05-23 11:20:00,22.13,22.2,22.12,22.17,326590.0,22.13,22.2,22.12,22.17,326590.0
2025-05-23 11:30:00,22.16,22.23,22.15,22.18,270825.0,22.16,22.23,22.15,22.18,270825.0
2025-05-23 11:40:00,22.18,22.23,22.16,22.21,313639.0,22.18,22.23,22.16,22.21,313639.0
2025-05-23 11:50:00,22.21,22.22,22.12,22.14,282777.0,22.21,22.22,22.12,22.14,282777.0
2025-05-23 12:00:00,22.14,22.25,22.13,22.23,402566.0,22.14,22.25,22.13,22.23,402566.0
2025-05-23 12:10:00,22.23,22.26,22.2,22.22,398607.0,22.23,22.26,22.2,22.22,398607.0
2025-05-23 12:20:00,22.21,22.28,22.21,22.23,349786.0,22.21,22.28,22.21,22.23,349786.0
2025-05-23 12:30:00,22.23,22.28,22.18,22.26,243308.0,22.23,22.28,22.18,22.26,243308.0
2025-05-23 12:40:00,22.27,22.28,22.24,22.27,168194.0,22.27,22.28,22.24,22.27,168194.0
2025-05-23 12:50:00,22.27,22.27,22.19,22.2,204594.0,22.27,22.27,22.19,22.2,204594.0
2025-05-23 13:00:00,22.2,22.27,22.18,22.25,165981.0,22.2,22.27,22.18,22.25,165981.0
2025-05-23 13:10:00,22.24,22.28,22.22,22.26,193221.0,22.24,22.28,22.22,22.26,193221.0
2025-05-23 13:20:00,22.26,22.29,22.25,22.27,188004.0,22.26,22.29,22.25,22.27,188004.0
2025-05-23 13:30:00,22.26,22.27,22.22,22.23,196511.0,22.26,22.27,22.22,22.23,196511.0
2025-05-23 13:40:00,22.22,22.23,22.17,22.19,209583.0,22.22,22.23,22.17,22.19,209583.0
2025-05-23 13:50:00,22.19,22.23,22.17,22.21,214568.0,22.19,22.23,22.17,22.21,214568.0
2025-05-23 14:00:00,22.21,22.27,22.21,22.22,210863.0,22.21,22.27,22.21,22.22,210863.0
2025-05-23 14:10:00,22.22,22.24,22.19,22.2,169021.0,22.22,22.24,22.19,22.2,169021.0
2025-05-23 14:20:00,22.2,22.24,22.18,22.21,288909.0,22.2,22.24,22.18,22.21,288909.0
2025-05-23 14:30:00,22.21,22.26,22.21,22.25,173986.0,22.21,22.26,22.21,22.25,173986.0
2025-05-23 14:40:00,22.24,22.25,22.2,22.23,182760.0,22.24,22.25,22.2,22.23,182760.0
2025-05-23 14:50:00,22.24,22.26,22.21,22.24,178878.0,22.24,22.26,22.21,22.24,178878.0
2025-05-23 15:00:00,22.24,22.27,22.21,22.27,251865.0,22.24,22.27,22.21,22.27,251865.0
2025-05-23 15:10:00,22.27,22.3,22.25,22.26,212949.0,22.27,22.3,22.25,22.26,212949.0
2025-05-23 15:20:00,22.26,22.26,22.19,22.21,317384.0,22.26,22.26,22.19,22.21,317384.0
2025-05-23 15:30:00,22.21,22.27,22.2,22.27,370495.0,22.21,22.27,22.2,22.27,370495.0
2025-05-23 15:40:00,22.27,22.29,22.23,22.25,537867.0,22.27,22.29,22.23,22.25,537867.0
2025-05-23 15:50:00,22.25,22.29,22.21,22.27,1627454.0,22.25,22.29,22.21,22.27,1627454.0
2025-05-27 09:30:00,22.59,22.97,22.59,22.93,1355612.0,22.59,22.97,22.59,22.93,1355612.0
2025-05-27 09:40:00,22.93,23.08,22.91,23.05,995784.0,22.93,23.08,22.91,23.05,995784.0
2025-05-27 09:50:00,23.05,23.2,23.04,23.13,963731.0,23.05,23.2,23.04,23.13,963731.0
2025-05-27 10:00:00,23.14,23.27,23.13,23.27,1016675.0,23.14,23.27,23.13,23.27,1016675.0
2025-05-27 10:10:00,23.27,23.44,23.27,23.44,1075540.0,23.27,23.44,23.27,23.44,1075540.0
2025-05-27 10:20:00,23.44,23.54,23.4,23.4,1348143.0,23.44,23.54,23.4,23.4,1348143.0
2025-05-27 10:30:00,23.4,23.43,23.34,23.41,898900.0,23.4,23.43,23.34,23.41,898900.0
2025-05-27 10:40:00,23.42,23.49,23.4,23.48,481311.0,23.42,23.49,23.4,23.48,481311.0
2025-05-27 10:50:00,23.48,23.54,23.44,23.45,589515.0,23.48,23.54,23.44,23.45,589515.0
2025-05-27 11:00:00,23.45,23.56,23.44,23.54,747763.0,23.45,23.56,23.44,23.54,747763.0
2025-05-27 11:10:00,23.55,23.64,23.54,23.63,769549.0,23.55,23.64,23.54,23.63,769549.0
2025-05-27 11:20:00,23.62,23.63,23.58,23.59,692284.0,23.62,23.63,23.58,23.59,692284.0
2025-05-27 11:30:00,23.6,23.61,23.47,23.48,589987.0,23.6,23.61,23.47,23.48,589987.0
2025-05-27 11:40:00,23.47,23.57,23.46,23.56,385448.0,23.47,23.57,23.46,23.56,385448.0
2025-05-27 11:50:00,23.57,23.57,23.52,23.55,493730.0,23.57,23.57,23.52,23.55,493730.0
2025-05-27 12:00:00,23.55,23.56,23.47,23.49,523234.0,23.55,23.56,23.47,23.49,523234.0
2025-05-27 12:10:00,23.49,23.51,23.44,23.48,486237.0,23.49,23.51,23.44,23.48,486237.0
2025-05-27 12:20:00,23.47,23.5,23.46,23.46,363341.0,23.47,23.5,23.46,23.46,363341.0
2025-05-27 12:30:00,23.46,23.59,23.46,23.59,348379.0,23.46,23.59,23.46,23.59,348379.0
2025-05-27 12:40:00,23.58,23.6,23.52,23.55,299654.0,23.58,23.6,23.52,23.55,299654.0
2025-05-27 12:50:00,23.55,23.58,23.49,23.49,420002.0,23.55,23.58,23.49,23.49,420002.0
2025-05-27 13:00:00,23.5,23.6,23.49,23.57,317075.0,23.5,23.6,23.49,23.57,317075.0
2025-05-27 13:10:00,23.58,23.6,23.52,23.6,332543.0,23.58,23.6,23.52,23.6,332543.0
2025-05-27 13:20:00,23.6,23.62,23.56,23.57,309035.0,23.6,23.62,23.56,23.57,309035.0
2025-05-27 13:30:00,23.56,23.6,23.55,23.6,464645.0,23.56,23.6,23.55,23.6,464645.0
2025-05-27 13:40:00,23.6,23.67,23.59,23.62,585381.0,23.6,23.67,23.59,23.62,585381.0
2025-05-27 13:50:00,23.62,23.67,23.61,23.65,299483.0,23.62,23.67,23.61,23.65,299483.0
2025-05-27 14:00:00,23.66,23.67,23.63,23.64,250640.0,23.66,23.67,23.63,23.64,250640.0
2025-05-27 14:10:00,23.64,23.67,23.61,23.63,397321.0,23.64,23.67,23.61,23.63,397321.0
2025-05-27 14:20:00,23.63,23.63,23.56,23.57,232697.0,23.63,23.63,23.56,23.57,232697.0
2025-05-27 14:30:00,23.57,23.58,23.54,23.55,225634.0,23.57,23.58,23.54,23.55,225634.0
2025-05-27 14:40:00,23.55,23.56,23.5,23.51,240222.0,23.55,23.56,23.5,23.51,240222.0
2025-05-27 14:50:00,23.51,23.52,23.47,23.48,393257.0,23.51,23.52,23.47,23.48,393257.0
2025-05-27 15:00:00,23.48,23.53,23.46,23.53,310362.0,23.48,23.53,23.46,23.53,310362.0
2025-05-27 15:10:00,23.53,23.53,23.49,23.51,440792.0,23.53,23.53,23.49,23.51,440792.0
2025-05-27 15:20:00,23.51,23.55,23.5,23.52,284655.0,23.51,23.55,23.5,23.52,284655.0
2025-05-27 15:30:00,23.52,23.55,23.49,23.54,369165.0,23.52,23.55,23.49,23.54,369165.0
2025-05-27 15:40:00,23.54,23.62,23.53,23.58,739624.0,23.54,23.62,23.53,23.58,739624.0
2025-05-27 15:50:00,23.57,23.65,23.56,23.63,2037292.0,23.57,23.65,23.56,23.63,2037292.0
2025-05-28 09:30:00,23.44,23.45,23.18,23.34,1240056.0,23.44,23.45,23.18,23.34,1240056.0
2025-05-28 09:40:00,23.34,23.36,23.17,23.18,591935.0,23.34,23.36,23.17,23.18,591935.0
2025-05-28 09:50:00,23.17,23.26,23.15,23.21,336063.0,23.17,23.26,23.15,23.21,336063.0
2025-05-28 10:00:00,23.21,23.33,23.21,23.25,495986.0,23.21,23.33,23.21,23.25,495986.0
2025-05-28 10:10:00,23.24,23.26,23.15,23.19,556539.0,23.24,23.26,23.15,23.19,556539.0
2025-05-28 10:20:00,23.19,23.22,23.13,23.17,642966.0,23.19,23.22,23.13,23.17,642966.0
2025-05-28 10:30:00,23.16,23.18,23.1,23.11,549703.0,23.16,23.18,23.1,23.11,549703.0
2025-05-28 10:40:00,23.1,23.14,23.06,23.12,349864.0,23.1,23.14,23.06,23.12,349864.0
2025-05-28 10:50:00,23.12,23.13,23.05,23.1,334976.0,23.12,23.13,23.05,23.1,334976.0
2025-05-28 11:00:00,23.1,23.13,23.09,23.1,332293.0,23.1,23.13,23.09,23.1,332293.0
2025-05-28 11:10:00,23.1,23.12,23.06,23.12,268270.0,23.1,23.12,23.06,23.12,268270.0
2025-05-28 11:20:00,23.11,23.13,23.07,23.08,256504.0,23.11,23.13,23.07,23.08,256504.0
2025-05-28 11:30:00,23.08,23.1,23.04,23.1,302859.0,23.08,23.1,23.04,23.1,302859.0
2025-05-28 11:40:00,23.1,23.16,23.08,23.14,273094.0,23.1,23.16,23.08,23.14,273094.0
2025-05-28 11:50:00,23.13,23.16,23.05,23.05,154112.0,23.13,23.16,23.05,23.05,154112.0
2025-05-28 12:00:00,23.05,23.12,23.05,23.1,177605.0,23.05,23.12,23.05,23.1,177605.0
2025-05-28 12:10:00,23.1,23.13,23.08,23.13,198046.0,23.1,23.13,23.08,23.13,198046.0
2025-05-28 12:20:00,23.12,23.17,23.1,23.17,218828.0,23.12,23.17,23.1,23.17,218828.0
2025-05-28 12:30:00,23.17,23.18,23.13,23.17,158072.0,23.17,23.18,23.13,23.17,158072.0
2025-05-28 12:40:00,23.17,23.18,23.13,23.14,154390.0,23.17,23.18,23.13,23.14,154390.0
2025-05-28 12:50:00,23.14,23.15,23.1,23.12,149176.0,23.14,23.15,23.1,23.12,149176.0
2025-05-28 13:00:00,23.12,23.16,23.11,23.14,158285.0,23.12,23.16,23.11,23.14,158285.0
2025-05-28 13:10:00,23.14,23.14,23.1,23.11,99611.0,23.14,23.14,23.1,23.11,99611.0
2025-05-28 13:20:00,23.12,23.13,23.08,23.12,122566.0,23.12,23.13,23.08,23.12,122566.0
2025-05-28 13:30:00,23.13,23.16,23.12,23.14,166915.0,23.13,23.16,23.12,23.14,166915.0
2025-05-28 13:40:00,23.14,23.15,23.1,23.11,177074.0,23.14,23.15,23.1,23.11,177074.0
2025-05-28 13:50:00,23.1,23.11,23.05,23.07,224610.0,23.1,23.11,23.05,23.07,224610.0
2025-05-28 14:00:00,23.07,23.1,23.06,23.09,156230.0,23.07,23.1,23.06,23.09,156230.0
2025-05-28 14:10:00,23.09,23.12,23.08,23.09,258939.0,23.09,23.12,23.08,23.09,258939.0
2025-05-28 14:20:00,23.09,23.11,23.05,23.09,210669.0,23.09,23.11,23.05,23.09,210669.0
2025-05-28 14:30:00,23.09,23.1,23.07,23.08,101818.0,23.09,23.1,23.07,23.08,101818.0
2025-05-28 14:40:00,23.07,23.1,23.06,23.07,239827.0,23.07,23.1,23.06,23.07,239827.0
2025-05-28 14:50:00,23.06,23.07,22.96,23.05,490756.0,23.06,23.07,22.96,23.05,490756.0
2025-05-28 15:00:00,23.05,23.14,23.04,23.12,462298.0,23.05,23.14,23.04,23.12,462298.0
2025-05-28 15:10:00,23.12,23.14,23.08,23.09,504909.0,23.12,23.14,23.08,23.09,504909.0
2025-05-28 15:20:00,23.08,23.11,23.05,23.07,285361.0,23.08,23.11,23.05,23.07,285361.0
2025-05-28 15:30:00,23.06,23.08,23.02,23.03,542036.0,23.06,23.08,23.02,23.03,542036.0
2025-05-28 15:40:00,23.03,23.07,23.01,23.04,849970.0,23.03,23.07,23.01,23.04,849970.0
2025-05-28 15:50:00,23.04,23.04,22.96,23.0,1491409.0,23.04,23.04,22.96,23.0,1491409.0
2025-05-29 09:30:00,23.05,23.15,22.95,23.12,841755.0,23.05,23.15,22.95,23.12,841755.0
2025-05-29 09:40:00,23.12,23.16,23.01,23.11,362619.0,23.12,23.16,23.01,23.11,362619.0
2025-05-29 09:50:00,23.11,23.3,23.09,23.28,499475.0,23.11,23.3,23.09,23.28,499475.0
2025-05-29 10:00:00,23.27,23.34,23.12,23.14,465078.0,23.27,23.34,23.12,23.14,465078.0
2025-05-29 10:10:00,23.14,23.22,23.11,23.13,263962.0,23.14,23.22,23.11,23.13,263962.0
2025-05-29 10:20:00,23.14,23.22,23.09,23.2,391813.0,23.14,23.22,23.09,23.2,391813.0
2025-05-29 10:30:00,23.2,23.26,23.14,23.16,333012.0,23.2,23.26,23.14,23.16,333012.0
2025-05-29 10:40:00,23.16,23.19,23.11,23.16,214552.0,23.16,23.19,23.11,23.16,214552.0
2025-05-29 10:50:00,23.15,23.2,23.13,23.17,260086.0,23.15,23.2,23.13,23.17,260086.0
2025-05-29 11:00:00,23.17,23.17,23.05,23.07,213246.0,23.17,23.17,23.05,23.07,213246.0
2025-05-29 11:10:00,23.07,23.14,23.06,23.12,195064.0,23.07,23.14,23.06,23.12,195064.0
2025-05-29 11:20:00,23.11,23.18,23.1,23.15,177536.0,23.11,23.18,23.1,23.15,177536.0
2025-05-29 11:30:00,23.15,23.15,23.05,23.08,226076.0,23.15,23.15,23.05,23.08,226076.0
2025-05-29 11:40:00,23.08,23.16,23.05,23.13,306606.0,23.08,23.16,23.05,23.13,306606.0
2025-05-29 11:50:00,23.13,23.17,22.94,22.97,351171.0,23.13,23.17,22.94,22.97,351171.0
2025-05-29 12:00:00,22.96,22.99,22.92,22.96,224630.0,22.96,22.99,22.92,22.96,224630.0
2025-05-29 12:10:00,22.96,23.06,22.95,23.05,168589.0,22.96,23.06,22.95,23.05,168589.0
2025-05-29 12:20:00,23.06,23.09,23.05,23.07,307229.0,23.06,23.09,23.05,23.07,307229.0
2025-05-29 12:30:00,23.07,23.11,23.06,23.08,213133.0,23.07,23.11,23.06,23.08,213133.0
2025-05-29 12:40:00,23.08,23.17,23.07,23.14,468420.0,23.08,23.17,23.07,23.14,468420.0
2025-05-29 12:50:00,23.13,23.2,23.11,23.19,169276.0,23.13,23.2,23.11,23.19,169276.0
2025-05-29 13:00:00,23.18,23.24,23.16,23.17,302629.0,23.18,23.24,23.16,23.17,302629.0
2025-05-29 13:10:00,23.18,23.19,23.14,23.16,156563.0,23.18,23.19,23.14,23.16,156563.0
2025-05-29 13:20:00,23.16,23.16,23.1,23.12,220865.0,23.16,23.16,23.1,23.12,220865.0
2025-05-29 13:30:00,23.13,23.16,23.11,23.13,256950.0,23.13,23.16,23.11,23.13,256950.0
2025-05-29 13:40:00,23.14,23.18,23.1,23.11,211390.0,23.14,23.18,23.1,23.11,211390.0
2025-05-29 13:50:00,23.11,23.14,23.07,23.1,178725.0,23.11,23.14,23.07,23.1,178725.0
2025-05-29 14:00:00,23.11,23.16,23.1,23.14,229123.0,23.11,23.16,23.1,23.14,229123.0
2025-05-29 14:10:00,23.14,23.15,23.1,23.11,185884.0,23.14,23.15,23.1,23.11,185884.0
2025-05-29 14:20:00,23.1,23.15,23.07,23.13,236356.0,23.1,23.15,23.07,23.13,236356.0
2025-05-29 14:30:00,23.14,23.19,23.12,23.16,374241.0,23.14,23.19,23.12,23.16,374241.0
2025-05-29 14:40:00,23.16,23.17,23.13,23.14,204881.0,23.16,23.17,23.13,23.14,204881.0
2025-05-29 14:50:00,23.15,23.19,23.11,23.13,329522.0,23.15,23.19,23.11,23.13,329522.0
2025-05-29 15:00:00,23.13,23.15,23.07,23.09,382901.0,23.13,23.15,23.07,23.09,382901.0
2025-05-29 15:10:00,23.1,23.12,23.08,23.12,322645.0,23.1,23.12,23.08,23.12,322645.0
2025-05-29 15:20:00,23.12,23.14,23.09,23.1,239951.0,23.12,23.14,23.09,23.1,239951.0
2025-05-29 15:30:00,23.1,23.16,23.09,23.14,251261.0,23.1,23.16,23.09,23.14,251261.0
2025-05-29 15:40:00,23.14,23.17,23.13,23.16,296053.0,23.14,23.17,23.13,23.16,296053.0
2025-05-29 15:50:00,23.16,23.2,23.12,23.17,1017023.0,23.16,23.2,23.12,23.17,1017023.0
2025-05-30 09:30:00,23.05,23.11,22.92,23.08,594704.0,23.05,23.11,22.92,23.08,594704.0
2025-05-30 09:40:00,23.08,23.12,22.97,22.98,241897.0,23.08,23.12,22.97,22.98,241897.0
2025-05-30 09:50:00,22.97,22.98,22.9,22.91,261931.0,22.97,22.98,22.9,22.91,261931.0
2025-05-30 10:00:00,22.92,23.01,22.92,22.98,276901.0,22.92,23.01,22.92,22.98,276901.0
2025-05-30 10:10:00,22.97,23.03,22.95,23.01,256064.0,22.97,23.03,22.95,23.01,256064.0
2025-05-30 10:20:00,23.01,23.06,22.99,23.04,249097.0,23.01,23.06,22.99,23.04,249097.0
2025-05-30 10:30:00,23.03,23.1,23.02,23.1,553199.0,23.03,23.1,23.02,23.1,553199.0
2025-05-30 10:40:00,23.1,23.1,23.0,23.04,278799.0,23.1,23.1,23.0,23.04,278799.0
2025-05-30 10:50:00,23.04,23.09,23.01,23.07,274726.0,23.04,23.09,23.01,23.07,274726.0
2025-05-30 11:00:00,23.07,23.11,23.05,23.09,305734.0,23.07,23.11,23.05,23.09,305734.0
2025-05-30 11:10:00,23.09,23.1,23.04,23.04,186779.0,23.09,23.1,23.04,23.04,186779.0
2025-05-30 11:20:00,23.05,23.12,23.04,23.12,293473.0,23.05,23.12,23.04,23.12,293473.0
2025-05-30 11:30:00,23.11,23.13,23.03,23.05,296877.0,23.11,23.13,23.03,23.05,296877.0
2025-05-30 11:40:00,23.04,23.07,22.99,23.07,393457.0,23.04,23.07,22.99,23.07,393457.0
2025-05-30 11:50:00,23.07,23.1,23.05,23.06,430457.0,23.07,23.1,23.05,23.06,430457.0
2025-05-30 12:00:00,23.06,23.17,23.02,23.16,346207.0,23.06,23.17,23.02,23.16,346207.0
2025-05-30 12:10:00,23.16,23.18,23.12,23.16,406203.0,23.16,23.18,23.12,23.16,406203.0
2025-05-30 12:20:00,23.16,23.18,22.99,23.02,350120.0,23.16,23.18,22.99,23.02,350120.0
2025-05-30 12:30:00,23.02,23.07,22.9,23.07,518991.0,23.02,23.07,22.9,23.07,518991.0
2025-05-30 12:40:00,23.07,23.09,23.04,23.08,364425.0,23.07,23.09,23.04,23.08,364425.0
2025-05-30 12:50:00,23.07,23.07,23.02,23.05,172357.0,23.07,23.07,23.02,23.05,172357.0
2025-05-30 13:00:00,23.05,23.18,23.01,23.17,338051.0,23.05,23.18,23.01,23.17,338051.0
2025-05-30 13:10:00,23.17,23.19,23.11,23.14,244927.0,23.17,23.19,23.11,23.14,244927.0
2025-05-30 13:20:00,23.14,23.16,23.11,23.14,167396.0,23.14,23.16,23.11,23.14,167396.0
2025-05-30 13:30:00,23.14,23.17,23.13,23.15,218982.0,23.14,23.17,23.13,23.15,218982.0
2025-05-30 13:40:00,23.15,23.18,23.13,23.17,295236.0,23.15,23.18,23.13,23.17,295236.0
2025-05-30 13:50:00,23.18,23.24,23.17,23.2,285004.0,23.18,23.24,23.17,23.2,285004.0
2025-05-30 14:00:00,23.2,23.24,23.19,23.23,273684.0,23.2,23.24,23.19,23.23,273684.0
2025-05-30 14:10:00,23.23,23.25,23.19,23.24,278908.0,23.23,23.25,23.19,23.24,278908.0
2025-05-30 14:20:00,23.25,23.26,23.22,23.23,162161.0,23.25,23.26,23.22,23.23,162161.0
2025-05-30 14:30:00,23.23,23.24,23.17,23.21,205885.0,23.23,23.24,23.17,23.21,205885.0
2025-05-30 14:40:00,23.2,23.21,23.18,23.21,186318.0,23.2,23.21,23.18,23.21,186318.0
2025-05-30 14:50:00,23.2,23.22,23.17,23.19,216064.0,23.2,23.22,23.17,23.19,216064.0
2025-05-30 15:00:00,23.19,23.26,23.18,23.21,330898.0,23.19,23.26,23.18,23.21,330898.0
2025-05-30 15:10:00,23.21,23.29,23.2,23.28,269300.0,23.21,23.29,23.2,23.28,269300.0
2025-05-30 15:20:00,23.28,23.32,23.26,23.3,287751.0,23.28,23.32,23.26,23.3,287751.0
2025-05-30 15:30:00,23.3,23.34,23.25,23.31,659207.0,23.3,23.34,23.25,23.31,659207.0
2025-05-30 15:40:00,23.32,23.32,23.25,23.27,717910.0,23.32,23.32,23.25,23.27,717910.0
2025-05-30 15:50:00,23.26,23.3,23.18,23.2,1916591.0,23.26,23.3,23.18,23.2,1916591.0
2025-06-02 09:30:00,23.07,23.15,22.97,23.07,679991.0,23.07,23.15,22.97,23.07,679991.0
2025-06-02 09:40:00,23.07,23.07,22.98,23.02,535230.0,23.07,23.07,22.98,23.02,535230.0
2025-06-02 09:50:00,23.02,23.04,22.91,22.96,537727.0,23.02,23.04,22.91,22.96,537727.0
2025-06-02 10:00:00,22.95,23.09,22.89,23.05,467773.0,22.95,23.09,22.89,23.05,467773.0
2025-06-02 10:10:00,23.05,23.13,23.04,23.08,378127.0,23.05,23.13,23.04,23.08,378127.0
2025-06-02 10:20:00,23.07,23.32,23.07,23.31,611481.0,23.07,23.32,23.07,23.31,611481.0
2025-06-02 10:30:00,23.3,23.34,23.16,23.17,925974.0,23.3,23.34,23.16,23.17,925974.0
2025-06-02 10:40:00,23.16,23.25,23.13,23.23,550760.0,23.16,23.25,23.13,23.23,550760.0
2025-06-02 10:50:00,23.23,23.27,23.16,23.27,535323.0,23.23,23.27,23.16,23.27,535323.0
2025-06-02 11:00:00,23.26,23.32,23.24,23.28,601189.0,23.26,23.32,23.24,23.28,601189.0
2025-06-02 11:10:00,23.28,23.34,23.24,23.34,355869.0,23.28,23.34,23.24,23.34,355869.0
2025-06-02 11:20:00,23.34,23.37,23.28,23.31,489284.0,23.34,23.37,23.28,23.31,489284.0
2025-06-02 11:30:00,23.32,23.37,23.3,23.33,392688.0,23.32,23.37,23.3,23.33,392688.0
2025-06-02 11:40:00,23.33,23.38,23.31,23.36,311067.0,23.33,23.38,23.31,23.36,311067.0
2025-06-02 11:50:00,23.35,23.42,23.34,23.35,403637.0,23.35,23.42,23.34,23.35,403637.0
2025-06-02 12:00:00,23.36,23.38,23.32,23.38,209642.0,23.36,23.38,23.32,23.38,209642.0
2025-06-02 12:10:00,23.38,23.42,23.37,23.4,244109.0,23.38,23.42,23.37,23.4,244109.0
2025-06-02 12:20:00,23.4,23.43,23.39,23.41,274495.0,23.4,23.43,23.39,23.41,274495.0
2025-06-02 12:30:00,23.41,23.42,23.37,23.39,222460.0,23.41,23.42,23.37,23.39,222460.0
2025-06-02 12:40:00,23.39,23.43,23.37,23.42,172984.0,23.39,23.43,23.37,23.42,172984.0
2025-06-02 12:50:00,23.42,23.44,23.4,23.43,137818.0,23.42,23.44,23.4,23.43,137818.0
2025-06-02 13:00:00,23.42,23.47,23.42,23.44,395356.0,23.42,23.47,23.42,23.44,395356.0
2025-06-02 13:10:00,23.43,23.44,23.4,23.43,191833.0,23.43,23.44,23.4,23.43,191833.0
2025-06-02 13:20:00,23.43,23.48,23.41,23.46,243676.0,23.43,23.48,23.41,23.46,243676.0
2025-06-02 13:30:00,23.46,23.48,23.38,23.39,210996.0,23.46,23.48,23.38,23.39,210996.0
2025-06-02 13:40:00,23.39,23.4,23.36,23.38,202689.0,23.39,23.4,23.36,23.38,202689.0
2025-06-02 13:50:00,23.38,23.43,23.36,23.42,336515.0,23.38,23.43,23.36,23.42,336515.0
2025-06-02 14:00:00,23.42,23.44,23.39,23.41,349780.0,23.42,23.44,23.39,23.41,349780.0
2025-06-02 14:10:00,23.41,23.48,23.41,23.45,395600.0,23.41,23.48,23.41,23.45,395600.0
2025-06-02 14:20:00,23.45,23.49,23.44,23.46,546582.0,23.45,23.49,23.44,23.46,546582.0
2025-06-02 14:30:00,23.46,23.49,23.44,23.46,357835.0,23.46,23.49,23.44,23.46,357835.0
2025-06-02 14:40:00,23.46,23.48,23.44,23.46,216386.0,23.46,23.48,23.44,23.46,216386.0
2025-06-02 14:50:00,23.46,23.48,23.42,23.44,363883.0,23.46,23.48,23.42,23.44,363883.0
2025-06-02 15:00:00,23.44,23.47,23.43,23.44,205239.0,23.44,23.47,23.43,23.44,205239.0
2025-06-02 15:10:00,23.45,23.46,23.43,23.44,294840.0,23.45,23.46,23.43,23.44,294840.0
2025-06-02 15:20:00,23.44,23.54,23.43,23.52,558759.0,23.44,23.54,23.43,23.52,558759.0
2025-06-02 15:30:00,23.52,23.53,23.47,23.52,580937.0,23.52,23.53,23.47,23.52,580937.0
2025-06-02 15:40:00,23.51,23.54,23.5,23.53,821528.0,23.51,23.54,23.5,23.53,821528.0
2025-06-02 15:50:00,23.52,23.59,23.5,23.53,1583380.0,23.52,23.59,23.5,23.53,1583380.0
2025-06-03 09:30:00,23.61,23.64,23.48,23.57,960163.0,23.61,23.64,23.48,23.57,960163.0
2025-06-03 09:40:00,23.57,23.74,23.54,23.72,542022.0,23.57,23.74,23.54,23.72,542022.0
2025-06-03 09:50:00,23.71,23.85,23.64,23.64,973882.0,23.71,23.85,23.64,23.64,973882.0
2025-06-03 10:00:00,23.64,23.88,23.64,23.87,667358.0,23.64,23.88,23.64,23.87,667358.0
2025-06-03 10:10:00,23.87,23.9,23.81,23.87,545186.0,23.87,23.9,23.81,23.87,545186.0
2025-06-03 10:20:00,23.86,23.87,23.81,23.86,348797.0,23.86,23.87,23.81,23.86,348797.0
2025-06-03 10:30:00,23.86,23.87,23.79,23.8,406345.0,23.86,23.87,23.79,23.8,406345.0
2025-06-03 10:40:00,23.8,23.88,23.78,23.88,341675.0,23.8,23.88,23.78,23.88,341675.0
2025-06-03 10:50:00,23.88,23.9,23.79,23.83,354771.0,23.88,23.9,23.79,23.83,354771.0
2025-06-03 11:00:00,23.82,23.84,23.75,23.76,525793.0,23.82,23.84,23.75,23.76,525793.0
2025-06-03 11:10:00,23.76,23.8,23.73,23.78,620161.0,23.76,23.8,23.73,23.78,620161.0
2025-06-03 11:20:00,23.78,23.8,23.72,23.75,423362.0,23.78,23.8,23.72,23.75,423362.0
2025-06-03 11:30:00,23.76,23.8,23.73,23.76,368188.0,23.76,23.8,23.73,23.76,368188.0
2025-06-03 11:40:00,23.75,23.85,23.73,23.84,592937.0,23.75,23.85,23.73,23.84,592937.0
2025-06-03 11:50:00,23.84,23.84,23.8,23.84,460074.0,23.84,23.84,23.8,23.84,460074.0
2025-06-03 12:00:00,23.84,23.86,23.81,23.82,320355.0,23.84,23.86,23.81,23.82,320355.0
2025-06-03 12:10:00,23.82,23.85,23.8,23.84,300126.0,23.82,23.85,23.8,23.84,300126.0
2025-06-03 12:20:00,23.84,23.9,23.82,23.89,410231.0,23.84,23.9,23.82,23.89,410231.0
2025-06-03 12:30:00,23.89,23.92,23.87,23.89,233315.0,23.89,23.92,23.87,23.89,233315.0
2025-06-03 12:40:00,23.89,23.94,23.87,23.94,349541.0,23.89,23.94,23.87,23.94,349541.0
2025-06-03 12:50:00,23.94,23.96,23.92,23.94,257324.0,23.94,23.96,23.92,23.94,257324.0
2025-06-03 13:00:00,23.94,23.98,23.92,23.96,193384.0,23.94,23.98,23.92,23.96,193384.0
2025-06-03 13:10:00,23.96,23.99,23.96,23.98,187851.0,23.96,23.99,23.96,23.98,187851.0
2025-06-03 13:20:00,23.98,24.0,23.95,24.0,257746.0,23.98,24.0,23.95,24.0,257746.0
2025-06-03 13:30:00,24.0,24.03,23.95,24.0,653572.0,24.0,24.03,23.95,24.0,653572.0
2025-06-03 13:40:00,24.0,24.0,23.95,23.97,210416.0,24.0,24.0,23.95,23.97,210416.0
2025-06-03 13:50:00,23.97,23.98,23.93,23.96,321655.0,23.97,23.98,23.93,23.96,321655.0
2025-06-03 14:00:00,23.96,23.98,23.93,23.98,369432.0,23.96,23.98,23.93,23.98,369432.0
2025-06-03 14:10:00,23.98,23.98,23.91,23.93,237195.0,23.98,23.98,23.91,23.93,237195.0
2025-06-03 14:20:00,23.93,23.99,23.92,23.98,378685.0,23.93,23.99,23.92,23.98,378685.0
2025-06-03 14:30:00,23.98,23.99,23.95,23.96,227085.0,23.98,23.99,23.95,23.96,227085.0
2025-06-03 14:40:00,23.96,23.96,23.91,23.93,295945.0,23.96,23.96,23.91,23.93,295945.0
2025-06-03 14:50:00,23.93,23.96,23.91,23.93,312790.0,23.93,23.96,23.91,23.93,312790.0
2025-06-03 15:00:00,23.93,23.96,23.92,23.95,173985.0,23.93,23.96,23.92,23.95,173985.0
2025-06-03 15:10:00,23.95,23.96,23.92,23.96,259598.0,23.95,23.96,23.92,23.96,259598.0
2025-06-03 15:20:00,23.96,23.97,23.92,23.96,354233.0,23.96,23.97,23.92,23.96,354233.0
2025-06-03 15:30:00,23.95,23.97,23.92,23.92,457820.0,23.95,23.97,23.92,23.92,457820.0
2025-06-03 15:40:00,23.93,23.94,23.86,23.87,583492.0,23.93,23.94,23.86,23.87,583492.0
2025-06-03 15:50:00,23.88,23.97,23.85,23.92,2000062.0,23.88,23.97,23.85,23.92,2000062.0
2025-06-04 09:30:00,23.92,24.01,23.8,23.86,799036.0,23.92,24.01,23.8,23.86,799036.0
2025-06-04 09:40:00,23.87,23.94,23.85,23.92,290050.0,23.87,23.94,23.85,23.92,290050.0
2025-06-04 09:50:00,23.92,23.92,23.73,23.76,450511.0,23.92,23.92,23.73,23.76,450511.0
2025-06-04 10:00:00,23.75,23.76,23.59,23.67,728254.0,23.75,23.76,23.59,23.67,728254.0
2025-06-04 10:10:00,23.67,23.76,23.65,23.76,364639.0,23.67,23.76,23.65,23.76,364639.0
2025-06-04 10:20:00,23.76,23.82,23.75,23.82,431306.0,23.76,23.82,23.75,23.82,431306.0
2025-06-04 10:30:00,23.82,23.87,23.77,23.78,387335.0,23.82,23.87,23.77,23.78,387335.0
2025-06-04 10:40:00,23.79,23.79,23.68,23.74,331983.0,23.79,23.79,23.68,23.74,331983.0
2025-06-04 10:50:00,23.74,23.78,23.67,23.77,276080.0,23.74,23.78,23.67,23.77,276080.0
2025-06-04 11:00:00,23.77,23.83,23.71,23.78,282372.0,23.77,23.83,23.71,23.78,282372.0
2025-06-04 11:10:00,23.77,24.01,23.75,23.98,761965.0,23.77,24.01,23.75,23.98,761965.0
2025-06-04 11:20:00,23.98,24.0,23.9,23.95,833261.0,23.98,24.0,23.9,23.95,833261.0
2025-06-04 11:30:00,23.95,23.99,23.91,23.94,345420.0,23.95,23.99,23.91,23.94,345420.0
2025-06-04 11:40:00,23.94,23.95,23.89,23.94,204507.0,23.94,23.95,23.89,23.94,204507.0
2025-06-04 11:50:00,23.94,23.99,23.89,23.89,295456.0,23.94,23.99,23.89,23.89,295456.0
2025-06-04 12:00:00,23.89,23.94,23.89,23.92,190053.0,23.89,23.94,23.89,23.92,190053.0
2025-06-04 12:10:00,23.92,23.92,23.88,23.92,171170.0,23.92,23.92,23.88,23.92,171170.0
2025-06-04 12:20:00,23.91,23.93,23.85,23.87,170881.0,23.91,23.93,23.85,23.87,170881.0
2025-06-04 12:30:00,23.87,23.91,23.86,23.89,167954.0,23.87,23.91,23.86,23.89,167954.0
2025-06-04 12:40:00,23.89,23.91,23.86,23.89,93375.0,23.89,23.91,23.86,23.89,93375.0
2025-06-04 12:50:00,23.9,23.92,23.87,23.9,132292.0,23.9,23.92,23.87,23.9,132292.0
2025-06-04 13:00:00,23.89,23.92,23.89,23.91,132135.0,23.89,23.92,23.89,23.91,132135.0
2025-06-04 13:10:00,23.91,23.91,23.87,23.91,163503.0,23.91,23.91,23.87,23.91,163503.0
2025-06-04 13:20:00,23.91,23.93,23.9,23.91,143009.0,23.91,23.93,23.9,23.91,143009.0
2025-06-04 13:30:00,23.91,23.91,23.86,23.86,123851.0,23.91,23.91,23.86,23.86,123851.0
2025-06-04 13:40:00,23.86,23.86,23.82,23.86,259109.0,23.86,23.86,23.82,23.86,259109.0
2025-06-04 13:50:00,23.85,23.86,23.82,23.83,149903.0,23.85,23.86,23.82,23.83,149903.0
2025-06-04 14:00:00,23.83,23.86,23.82,23.85,271575.0,23.83,23.86,23.82,23.85,271575.0
2025-06-04 14:10:00,23.85,23.85,23.8,23.81,265511.0,23.85,23.85,23.8,23.81,265511.0
2025-06-04 14:20:00,23.82,23.84,23.81,23.82,122288.0,23.82,23.84,23.81,23.82,122288.0
2025-06-04 14:30:00,23.82,23.85,23.79,23.8,217076.0,23.82,23.85,23.79,23.8,217076.0
2025-06-04 14:40:00,23.8,23.83,23.76,23.83,400386.0,23.8,23.83,23.76,23.83,400386.0
2025-06-04 14:50:00,23.83,23.88,23.81,23.84,265405.0,23.83,23.88,23.81,23.84,265405.0
2025-06-04 15:00:00,23.83,23.88,23.82,23.86,202555.0,23.83,23.88,23.82,23.86,202555.0
2025-06-04 15:10:00,23.87,23.88,23.85,23.87,261407.0,23.87,23.88,23.85,23.87,261407.0
2025-06-04 15:20:00,23.88,23.91,23.86,23.89,608278.0,23.88,23.91,23.86,23.89,608278.0
2025-06-04 15:30:00,23.89,23.92,23.88,23.89,483723.0,23.89,23.92,23.88,23.89,483723.0
2025-06-04 15:40:00,23.89,23.9,23.83,23.86,523509.0,23.89,23.9,23.83,23.86,523509.0
2025-06-04 15:50:00,23.85,23.86,23.8,23.8,1651610.0,23.85,23.86,23.8,23.8,1651610.0
2025-06-05 09:30:00,23.77,23.97,23.68,23.88,751139.0,23.77,23.97,23.68,23.88,751139.0
2025-06-05 09:40:00,23.88,24.0,23.87,24.0,501007.0,23.88,24.0,23.87,24.0,501007.0
2025-06-05 09:50:00,23.99,24.05,23.93,23.98,659712.0,23.99,24.05,23.93,23.98,659712.0
2025-06-05 10:00:00,23.99,24.15,23.99,24.05,488796.0,23.99,24.15,23.99,24.05,488796.0
2025-06-05 10:10:00,24.05,24.17,24.04,24.12,316548.0,24.05,24.17,24.04,24.12,316548.0
2025-06-05 10:20:00,24.11,24.25,24.09,24.11,555331.0,24.11,24.25,24.09,24.11,555331.0
2025-06-05 10:30:00,24.11,24.22,24.01,24.21,639318.0,24.11,24.22,24.01,24.21,639318.0
2025-06-05 10:40:00,24.21,24.41,24.14,24.27,1400362.0,24.21,24.41,24.14,24.27,1400362.0
2025-06-05 10:50:00,24.27,24.28,24.2,24.23,327721.0,24.27,24.28,24.2,24.23,327721.0
2025-06-05 11:00:00,24.23,24.28,24.21,24.28,455637.0,24.23,24.28,24.21,24.28,455637.0
2025-06-05 11:10:00,24.28,24.31,24.24,24.29,367027.0,24.28,24.31,24.24,24.29,367027.0
2025-06-05 11:20:00,24.28,24.29,24.2,24.23,430161.0,24.28,24.29,24.2,24.23,430161.0
2025-06-05 11:30:00,24.23,24.26,24.21,24.23,270823.0,24.23,24.26,24.21,24.23,270823.0
2025-06-05 11:40:00,24.23,24.26,24.18,24.19,324393.0,24.23,24.26,24.18,24.19,324393.0
2025-06-05 11:50:00,24.18,24.2,24.13,24.18,358647.0,24.18,24.2,24.13,24.18,358647.0
2025-06-05 12:00:00,24.17,24.19,24.13,24.16,208674.0,24.17,24.19,24.13,24.16,208674.0
2025-06-05 12:10:00,24.16,24.26,24.15,24.23,475093.0,24.16,24.26,24.15,24.23,475093.0
2025-06-05 12:20:00,24.23,24.28,24.22,24.27,233824.0,24.23,24.28,24.22,24.27,233824.0
2025-06-05 12:30:00,24.27,24.28,24.17,24.2,318788.0,24.27,24.28,24.17,24.2,318788.0
2025-06-05 12:40:00,24.19,24.2,24.02,24.04,281437.0,24.19,24.2,24.02,24.04,281437.0
2025-06-05 12:50:00,24.03,24.09,23.99,24.04,311218.0,24.03,24.09,23.99,24.04,311218.0
2025-06-05 13:00:00,24.04,24.19,23.99,24.17,524187.0,24.04,24.19,23.99,24.17,524187.0
2025-06-05 13:10:00,24.17,24.22,24.16,24.18,280341.0,24.17,24.22,24.16,24.18,280341.0
2025-06-05 13:20:00,24.18,24.26,24.17,24.23,385915.0,24.18,24.26,24.17,24.23,385915.0
2025-06-05 13:30:00,24.23,24.27,24.2,24.27,436962.0,24.23,24.27,24.2,24.27,436962.0
2025-06-05 13:40:00,24.27,24.27,24.22,24.23,328258.0,24.27,24.27,24.22,24.23,328258.0
2025-06-05 13:50:00,24.23,24.27,24.22,24.23,311226.0,24.23,24.27,24.22,24.23,311226.0
2025-06-05 14:00:00,24.23,24.26,24.18,24.21,246165.0,24.23,24.26,24.18,24.21,246165.0
2025-06-05 14:10:00,24.21,24.23,24.12,24.18,349184.0,24.21,24.23,24.12,24.18,349184.0
2025-06-05 14:20:00,24.19,24.21,24.16,24.19,262894.0,24.19,24.21,24.16,24.19,262894.0
2025-06-05 14:30:00,24.19,24.21,24.13,24.17,485417.0,24.19,24.21,24.13,24.17,485417.0
2025-06-05 14:40:00,24.17,24.18,24.13,24.14,193696.0,24.17,24.18,24.13,24.14,193696.0
2025-06-05 14:50:00,24.14,24.16,24.09,24.09,288108.0,24.14,24.16,24.09,24.09,288108.0
2025-06-05 15:00:00,24.1,24.12,24.06,24.07,285393.0,24.1,24.12,24.06,24.07,285393.0
2025-06-05 15:10:00,24.06,24.08,23.81,23.85,1181741.0,24.06,24.08,23.81,23.85,1181741.0
2025-06-05 15:20:00,23.85,23.95,23.77,23.94,900890.0,23.85,23.95,23.77,23.94,900890.0
2025-06-05 15:30:00,23.94,24.1,23.93,24.08,816889.0,23.94,24.1,23.93,24.08,816889.0
2025-06-05 15:40:00,24.08,24.1,24.03,24.07,497394.0,24.08,24.1,24.03,24.07,497394.0
2025-06-05 15:50:00,24.07,24.08,23.99,24.04,1568760.0,24.07,24.08,23.99,24.04,1568760.0
2025-06-06 09:30:00,24.29,24.3,24.0,24.2,1211726.0,24.29,24.3,24.0,24.2,1211726.0
2025-06-06 09:40:00,24.2,24.32,24.13,24.28,716198.0,24.2,24.32,24.13,24.28,716198.0
2025-06-06 09:50:00,24.28,24.32,24.13,24.19,456915.0,24.28,24.32,24.13,24.19,456915.0
2025-06-06 10:00:00,24.19,24.21,24.11,24.14,425653.0,24.19,24.21,24.11,24.14,425653.0
2025-06-06 10:10:00,24.15,24.16,24.05,24.05,479647.0,24.15,24.16,24.05,24.05,479647.0
2025-06-06 10:20:00,24.06,24.17,24.06,24.1,457631.0,24.06,24.17,24.06,24.1,457631.0
2025-06-06 10:30:00,24.1,24.18,24.06,24.15,339931.0,24.1,24.18,24.06,24.15,339931.0
2025-06-06 10:40:00,24.16,24.25,24.15,24.25,355658.0,24.16,24.25,24.15,24.25,355658.0
2025-06-06 10:50:00,24.24,24.24,24.16,24.18,444857.0,24.24,24.24,24.16,24.18,444857.0
2025-06-06 11:00:00,24.17,24.25,24.17,24.23,294594.0,24.17,24.25,24.17,24.23,294594.0
2025-06-06 11:10:00,24.23,24.23,24.09,24.12,268628.0,24.23,24.23,24.09,24.12,268628.0
2025-06-06 11:20:00,24.12,24.21,24.09,24.21,368421.0,24.12,24.21,24.09,24.21,368421.0
2025-06-06 11:30:00,24.21,24.27,24.19,24.23,445138.0,24.21,24.27,24.19,24.23,445138.0
2025-06-06 11:40:00,24.23,24.25,24.18,24.25,278478.0,24.23,24.25,24.18,24.25,278478.0
2025-06-06 11:50:00,24.25,24.26,24.19,24.21,241009.0,24.25,24.26,24.19,24.21,241009.0
2025-06-06 12:00:00,24.21,24.25,24.19,24.25,184980.0,24.21,24.25,24.19,24.25,184980.0
2025-06-06 12:10:00,24.25,24.25,24.21,24.24,172023.0,24.25,24.25,24.21,24.24,172023.0
2025-06-06 12:20:00,24.24,24.25,24.2,24.23,121416.0,24.24,24.25,24.2,24.23,121416.0
2025-06-06 12:30:00,24.23,24.25,24.17,24.17,180573.0,24.23,24.25,24.17,24.17,180573.0
2025-06-06 12:40:00,24.18,24.19,24.13,24.18,135270.0,24.18,24.19,24.13,24.18,135270.0
2025-06-06 12:50:00,24.17,24.18,24.09,24.13,194196.0,24.17,24.18,24.09,24.13,194196.0
2025-06-06 13:00:00,24.13,24.17,24.11,24.16,126111.0,24.13,24.17,24.11,24.16,126111.0
2025-06-06 13:10:00,24.16,24.2,24.1,24.2,322999.0,24.16,24.2,24.1,24.2,322999.0
2025-06-06 13:20:00,24.2,24.21,24.16,24.17,155870.0,24.2,24.21,24.16,24.17,155870.0
2025-06-06 13:30:00,24.17,24.19,24.16,24.18,101986.0,24.17,24.19,24.16,24.18,101986.0
2025-06-06 13:40:00,24.18,24.2,24.17,24.2,141810.0,24.18,24.2,24.17,24.2,141810.0
2025-06-06 13:50:00,24.2,24.21,24.17,24.18,182316.0,24.2,24.21,24.17,24.18,182316.0
2025-06-06 14:00:00,24.19,24.25,24.18,24.24,274050.0,24.19,24.25,24.18,24.24,274050.0
2025-06-06 14:10:00,24.23,24.25,24.22,24.25,188578.0,24.23,24.25,24.22,24.25,188578.0
2025-06-06 14:20:00,24.25,24.29,24.23,24.23,496697.0,24.25,24.29,24.23,24.23,496697.0
2025-06-06 14:30:00,24.24,24.29,24.24,24.25,235512.0,24.24,24.29,24.24,24.25,235512.0
2025-06-06 14:40:00,24.26,24.26,24.21,24.23,260945.0,24.26,24.26,24.21,24.23,260945.0
2025-06-06 14:50:00,24.23,24.25,24.22,24.23,193308.0,24.23,24.25,24.22,24.23,193308.0
2025-06-06 15:00:00,24.23,24.28,24.22,24.26,254610.0,24.23,24.28,24.22,24.26,254610.0
2025-06-06 15:10:00,24.27,24.28,24.25,24.28,327405.0,24.27,24.28,24.25,24.28,327405.0
2025-06-06 15:20:00,24.27,24.28,24.26,24.27,318027.0,24.27,24.28,24.26,24.27,318027.0
2025-06-06 15:30:00,24.27,24.32,24.25,24.3,468050.0,24.27,24.32,24.25,24.3,468050.0
2025-06-06 15:40:00,24.3,24.3,24.24,24.27,488532.0,24.3,24.3,24.24,24.27,488532.0
2025-06-06 15:50:00,24.27,24.32,24.25,24.28,1371717.0,24.27,24.32,24.25,24.28,1371717.0
2025-06-09 09:30:00,24.46,24.63,24.35,24.5,1065794.0,24.46,24.63,24.35,24.5,1065794.0
2025-06-09 09:40:00,24.49,24.66,24.46,24.58,784238.0,24.49,24.66,24.46,24.58,784238.0
2025-06-09 09:50:00,24.58,24.66,24.53,24.64,530144.0,24.58,24.66,24.53,24.64,530144.0
2025-06-09 10:00:00,24.64,24.64,24.4,24.52,781836.0,24.64,24.64,24.4,24.52,781836.0
2025-06-09 10:10:00,24.52,24.53,24.42,24.48,374187.0,24.52,24.53,24.42,24.48,374187.0
2025-06-09 10:20:00,24.48,24.57,24.48,24.48,354897.0,24.48,24.57,24.48,24.48,354897.0
2025-06-09 10:30:00,24.48,24.52,24.38,24.39,308766.0,24.48,24.52,24.38,24.39,308766.0
2025-06-09 10:40:00,24.39,24.44,24.34,24.4,434533.0,24.39,24.44,24.34,24.4,434533.0
2025-06-09 10:50:00,24.39,24.42,24.33,24.42,389818.0,24.39,24.42,24.33,24.42,389818.0
2025-06-09 11:00:00,24.42,24.48,24.37,24.41,452025.0,24.42,24.48,24.37,24.41,452025.0
2025-06-09 11:10:00,24.4,24.42,24.3,24.33,301412.0,24.4,24.42,24.3,24.33,301412.0
2025-06-09 11:20:00,24.32,24.34,24.28,24.31,406465.0,24.32,24.34,24.28,24.31,406465.0
2025-06-09 11:30:00,24.31,24.35,24.28,24.3,260642.0,24.31,24.35,24.28,24.3,260642.0
2025-06-09 11:40:00,24.3,24.35,24.28,24.33,187224.0,24.3,24.35,24.28,24.33,187224.0
2025-06-09 11:50:00,24.33,24.35,24.3,24.33,256084.0,24.33,24.35,24.3,24.33,256084.0
2025-06-09 12:00:00,24.33,24.36,24.3,24.33,301088.0,24.33,24.36,24.3,24.33,301088.0
2025-06-09 12:10:00,24.34,24.35,24.32,24.33,156353.0,24.34,24.35,24.32,24.33,156353.0
2025-06-09 12:20:00,24.33,24.33,24.25,24.27,303122.0,24.33,24.33,24.25,24.27,303122.0
2025-06-09 12:30:00,24.27,24.31,24.26,24.28,298958.0,24.27,24.31,24.26,24.28,298958.0
2025-06-09 12:40:00,24.27,24.28,24.24,24.27,159773.0,24.27,24.28,24.24,24.27,159773.0
2025-06-09 12:50:00,24.27,24.32,24.24,24.26,377122.0,24.27,24.32,24.24,24.26,377122.0
2025-06-09 13:00:00,24.26,24.32,24.23,24.28,323188.0,24.26,24.32,24.23,24.28,323188.0
2025-06-09 13:10:00,24.27,24.34,24.26,24.34,420027.0,24.27,24.34,24.26,24.34,420027.0
2025-06-09 13:20:00,24.34,24.37,24.3,24.33,234136.0,24.34,24.37,24.3,24.33,234136.0
2025-06-09 13:30:00,24.33,24.33,24.22,24.27,323156.0,24.33,24.33,24.22,24.27,323156.0
2025-06-09 13:40:00,24.27,24.34,24.25,24.32,239159.0,24.27,24.34,24.25,24.32,239159.0
2025-06-09 13:50:00,24.32,24.33,24.29,24.3,177189.0,24.32,24.33,24.29,24.3,177189.0
2025-06-09 14:00:00,24.29,24.35,24.29,24.32,275206.0,24.29,24.35,24.29,24.32,275206.0
2025-06-09 14:10:00,24.31,24.34,24.3,24.32,208865.0,24.31,24.34,24.3,24.32,208865.0
2025-06-09 14:20:00,24.32,24.33,24.31,24.33,98825.0,24.32,24.33,24.31,24.33,98825.0
2025-06-09 14:30:00,24.33,24.33,24.28,24.29,168823.0,24.33,24.33,24.28,24.29,168823.0
2025-06-09 14:40:00,24.3,24.3,24.24,24.25,236022.0,24.3,24.3,24.24,24.25,236022.0
2025-06-09 14:50:00,24.24,24.27,24.24,24.24,140279.0,24.24,24.27,24.24,24.24,140279.0
2025-06-09 15:00:00,24.25,24.28,24.24,24.25,159710.0,24.25,24.28,24.24,24.25,159710.0
2025-06-09 15:10:00,24.26,24.26,24.23,24.23,171594.0,24.26,24.26,24.23,24.23,171594.0
2025-06-09 15:20:00,24.23,24.24,24.22,24.23,227717.0,24.23,24.24,24.22,24.23,227717.0
2025-06-09 15:30:00,24.23,24.24,24.18,24.18,494323.0,24.23,24.24,24.18,24.18,494323.0
2025-06-09 15:40:00,24.19,24.22,24.16,24.21,404737.0,24.19,24.22,24.16,24.21,404737.0
2025-06-09 15:50:00,24.22,24.29,24.19,24.21,1718034.0,24.22,24.29,24.19,24.21,1718034.0
2025-06-10 09:30:00,24.26,24.29,24.12,24.29,674853.0,24.26,24.29,24.12,24.29,674853.0
2025-06-10 09:40:00,24.29,24.49,24.28,24.38,646851.0,24.29,24.49,24.28,24.38,646851.0
2025-06-10 09:50:00,24.38,24.42,24.28,24.3,530472.0,24.38,24.42,24.28,24.3,530472.0
2025-06-10 10:00:00,24.3,24.4,24.2,24.23,450252.0,24.3,24.4,24.2,24.23,450252.0
2025-06-10 10:10:00,24.23,24.41,24.22,24.36,378055.0,24.23,24.41,24.22,24.36,378055.0
2025-06-10 10:20:00,24.36,24.47,24.32,24.45,426790.0,24.36,24.47,24.32,24.45,426790.0
2025-06-10 10:30:00,24.45,24.47,24.39,24.42,560429.0,24.45,24.47,24.39,24.42,560429.0
2025-06-10 10:40:00,24.42,24.5,24.4,24.46,475634.0,24.42,24.5,24.4,24.46,475634.0
2025-06-10 10:50:00,24.46,24.46,24.37,24.39,374534.0,24.46,24.46,24.37,24.39,374534.0
2025-06-10 11:00:00,24.39,24.43,24.36,24.38,234626.0,24.39,24.43,24.36,24.38,234626.0
2025-06-10 11:10:00,24.39,24.45,24.37,24.44,273305.0,24.39,24.45,24.37,24.44,273305.0
2025-06-10 11:20:00,24.44,24.45,24.4,24.42,169455.0,24.44,24.45,24.4,24.42,169455.0
2025-06-10 11:30:00,24.42,24.44,24.33,24.43,330486.0,24.42,24.44,24.33,24.43,330486.0
2025-06-10 11:40:00,24.43,24.43,24.38,24.41,161202.0,24.43,24.43,24.38,24.41,161202.0
2025-06-10 11:50:00,24.41,24.42,24.37,24.38,89923.0,24.41,24.42,24.37,24.38,89923.0
2025-06-10 12:00:00,24.37,24.43,24.36,24.37,213277.0,24.37,24.43,24.36,24.37,213277.0
2025-06-10 12:10:00,24.37,24.38,24.33,24.34,116613.0,24.37,24.38,24.33,24.34,116613.0
2025-06-10 12:20:00,24.34,24.35,24.31,24.33,88991.0,24.34,24.35,24.31,24.33,88991.0
2025-06-10 12:30:00,24.34,24.36,24.33,24.33,74753.0,24.34,24.36,24.33,24.33,74753.0
2025-06-10 12:40:00,24.34,24.34,24.31,24.32,49429.0,24.34,24.34,24.31,24.32,49429.0
2025-06-10 12:50:00,24.31,24.34,24.3,24.33,77409.0,24.31,24.34,24.3,24.33,77409.0
2025-06-10 13:00:00,24.33,24.34,24.31,24.32,121786.0,24.33,24.34,24.31,24.32,121786.0
2025-06-10 13:10:00,24.33,24.35,24.3,24.3,167943.0,24.33,24.35,24.3,24.3,167943.0
2025-06-10 13:20:00,24.31,24.32,24.27,24.28,69611.0,24.31,24.32,24.27,24.28,69611.0
2025-06-10 13:30:00,24.28,24.28,24.25,24.27,101211.0,24.28,24.28,24.25,24.27,101211.0
2025-06-10 13:40:00,24.28,24.28,24.22,24.23,153701.0,24.28,24.28,24.22,24.23,153701.0
2025-06-10 13:50:00,24.24,24.29,24.23,24.26,167460.0,24.24,24.29,24.23,24.26,167460.0
2025-06-10 14:00:00,24.26,24.29,24.2,24.29,262990.0,24.26,24.29,24.2,24.29,262990.0
2025-06-10 14:10:00,24.29,24.3,24.27,24.29,148142.0,24.29,24.3,24.27,24.29,148142.0
2025-06-10 14:20:00,24.29,24.3,24.25,24.26,104154.0,24.29,24.3,24.25,24.26,104154.0
2025-06-10 14:30:00,24.27,24.32,24.26,24.32,174029.0,24.27,24.32,24.26,24.32,174029.0
2025-06-10 14:40:00,24.32,24.33,24.3,24.31,168104.0,24.32,24.33,24.3,24.31,168104.0
2025-06-10 14:50:00,24.32,24.42,24.31,24.39,319975.0,24.32,24.42,24.31,24.39,319975.0
2025-06-10 15:00:00,24.39,24.47,24.39,24.44,290969.0,24.39,24.47,24.39,24.44,290969.0
2025-06-10 15:10:00,24.44,24.46,24.42,24.45,222882.0,24.44,24.46,24.42,24.45,222882.0
2025-06-10 15:20:00,24.44,24.49,24.42,24.46,210300.0,24.44,24.49,24.42,24.46,210300.0
2025-06-10 15:30:00,24.46,24.49,24.44,24.48,234303.0,24.46,24.49,24.44,24.48,234303.0
2025-06-10 15:40:00,24.48,24.5,24.41,24.42,377022.0,24.48,24.5,24.41,24.42,377022.0
2025-06-10 15:50:00,24.43,24.52,24.42,24.51,1405594.0,24.43,24.52,24.42,24.51,1405594.0
2025-06-11 09:30:00,24.61,24.63,24.25,24.38,1187087.0,24.61,24.63,24.25,24.38,1187087.0
2025-06-11 09:40:00,24.37,24.55,24.37,24.48,577383.0,24.37,24.55,24.37,24.48,577383.0
2025-06-11 09:50:00,24.48,24.51,24.44,24.48,452343.0,24.48,24.51,24.44,24.48,452343.0
2025-06-11 10:00:00,24.48,24.59,24.48,24.56,592887.0,24.48,24.59,24.48,24.56,592887.0
2025-06-11 10:10:00,24.56,24.57,24.45,24.54,462094.0,24.56,24.57,24.45,24.54,462094.0
2025-06-11 10:20:00,24.55,24.59,24.53,24.58,167951.0,24.55,24.59,24.53,24.58,167951.0
2025-06-11 10:30:00,24.58,24.61,24.53,24.54,481554.0,24.58,24.61,24.53,24.54,481554.0
2025-06-11 10:40:00,24.54,24.56,24.48,24.49,421733.0,24.54,24.56,24.48,24.49,421733.0
2025-06-11 10:50:00,24.49,24.51,24.4,24.41,442720.0,24.49,24.51,24.4,24.41,442720.0
2025-06-11 11:00:00,24.41,24.44,24.34,24.35,327968.0,24.41,24.44,24.34,24.35,327968.0
2025-06-11 11:10:00,24.35,24.41,24.34,24.38,179551.0,24.35,24.41,24.34,24.38,179551.0
2025-06-11 11:20:00,24.38,24.4,24.36,24.36,234744.0,24.38,24.4,24.36,24.36,234744.0
2025-06-11 11:30:00,24.37,24.38,24.32,24.33,254341.0,24.37,24.38,24.32,24.33,254341.0
2025-06-11 11:40:00,24.34,24.35,24.28,24.3,193790.0,24.34,24.35,24.28,24.3,193790.0
2025-06-11 11:50:00,24.3,24.32,24.23,24.27,355872.0,24.3,24.32,24.23,24.27,355872.0
2025-06-11 12:00:00,24.28,24.29,24.18,24.21,242357.0,24.28,24.29,24.18,24.21,242357.0
2025-06-11 12:10:00,24.22,24.24,24.16,24.19,151316.0,24.22,24.24,24.16,24.19,151316.0
2025-06-11 12:20:00,24.18,24.24,24.15,24.23,409928.0,24.18,24.24,24.15,24.23,409928.0
2025-06-11 12:30:00,24.23,24.25,24.2,24.21,249869.0,24.23,24.25,24.2,24.21,249869.0
2025-06-11 12:40:00,24.21,24.24,24.19,24.23,224941.0,24.21,24.24,24.19,24.23,224941.0
2025-06-11 12:50:00,24.23,24.24,24.15,24.18,338274.0,24.23,24.24,24.15,24.18,338274.0
2025-06-11 13:00:00,24.18,24.25,24.17,24.23,258968.0,24.18,24.25,24.17,24.23,258968.0
2025-06-11 13:10:00,24.23,24.29,24.22,24.27,277230.0,24.23,24.29,24.22,24.27,277230.0
2025-06-11 13:20:00,24.28,24.31,24.27,24.3,167370.0,24.28,24.31,24.27,24.3,167370.0
2025-06-11 13:30:00,24.3,24.32,24.28,24.29,261763.0,24.3,24.32,24.28,24.29,261763.0
2025-06-11 13:40:00,24.29,24.32,24.19,24.2,314321.0,24.29,24.32,24.19,24.2,314321.0
2025-06-11 13:50:00,24.19,24.22,24.13,24.14,165928.0,24.19,24.22,24.13,24.14,165928.0
2025-06-11 14:00:00,24.14,24.17,24.02,24.06,614986.0,24.14,24.17,24.02,24.06,614986.0
2025-06-11 14:10:00,24.05,24.06,23.87,23.95,587413.0,24.05,24.06,23.87,23.95,587413.0
2025-06-11 14:20:00,23.94,24.0,23.86,23.88,599026.0,23.94,24.0,23.86,23.88,599026.0
2025-06-11 14:30:00,23.88,24.02,23.85,23.98,604424.0,23.88,24.02,23.85,23.98,604424.0
2025-06-11 14:40:00,23.98,24.03,23.94,24.03,417722.0,23.98,24.03,23.94,24.03,417722.0
2025-06-11 14:50:00,24.02,24.04,23.93,23.95,557231.0,24.02,24.04,23.93,23.95,557231.0
2025-06-11 15:00:00,23.95,23.97,23.87,23.9,353006.0,23.95,23.97,23.87,23.9,353006.0
2025-06-11 15:10:00,23.9,23.92,23.83,23.84,371008.0,23.9,23.92,23.83,23.84,371008.0
2025-06-11 15:20:00,23.83,23.89,23.82,23.86,401048.0,23.83,23.89,23.82,23.86,401048.0
2025-06-11 15:30:00,23.86,23.89,23.79,23.84,694471.0,23.86,23.89,23.79,23.84,694471.0
2025-06-11 15:40:00,23.83,23.86,23.78,23.8,740997.0,23.83,23.86,23.78,23.8,740997.0
2025-06-11 15:50:00,23.8,23.91,23.79,23.87,2273311.0,23.8,23.91,23.79,23.87,2273311.0
2025-06-12 09:30:00,23.58,23.63,23.36,23.48,1437457.0,23.58,23.63,23.36,23.48,1437457.0
2025-06-12 09:40:00,23.48,23.56,23.45,23.55,480300.0,23.48,23.56,23.45,23.55,480300.0
2025-06-12 09:50:00,23.56,23.67,23.49,23.51,705475.0,23.56,23.67,23.49,23.51,705475.0
2025-06-12 10:00:00,23.51,23.63,23.5,23.59,559005.0,23.51,23.63,23.5,23.59,559005.0
2025-06-12 10:10:00,23.59,23.69,23.56,23.64,350386.0,23.59,23.69,23.56,23.64,350386.0
2025-06-12 10:20:00,23.64,23.65,23.55,23.59,382612.0,23.64,23.65,23.55,23.59,382612.0
2025-06-12 10:30:00,23.59,23.67,23.57,23.66,469106.0,23.59,23.67,23.57,23.66,469106.0
2025-06-12 10:40:00,23.66,23.74,23.66,23.69,439434.0,23.66,23.74,23.66,23.69,439434.0
2025-06-12 10:50:00,23.7,23.71,23.6,23.61,245078.0,23.7,23.71,23.6,23.61,245078.0
2025-06-12 11:00:00,23.61,23.67,23.54,23.57,323560.0,23.61,23.67,23.54,23.57,323560.0
2025-06-12 11:10:00,23.56,23.58,23.48,23.51,512985.0,23.56,23.58,23.48,23.51,512985.0
2025-06-12 11:20:00,23.5,23.51,23.44,23.46,597270.0,23.5,23.51,23.44,23.46,597270.0
2025-06-12 11:30:00,23.46,23.47,23.31,23.33,747188.0,23.46,23.47,23.31,23.33,747188.0
2025-06-12 11:40:00,23.33,23.36,23.28,23.36,588154.0,23.33,23.36,23.28,23.36,588154.0
2025-06-12 11:50:00,23.36,23.38,23.29,23.33,410251.0,23.36,23.38,23.29,23.33,410251.0
2025-06-12 12:00:00,23.33,23.39,23.24,23.38,777839.0,23.33,23.39,23.24,23.38,777839.0
2025-06-12 12:10:00,23.38,23.42,23.36,23.42,625412.0,23.38,23.42,23.36,23.42,625412.0
2025-06-12 12:20:00,23.42,23.49,23.39,23.48,468637.0,23.42,23.49,23.39,23.48,468637.0
2025-06-12 12:30:00,23.48,23.51,23.41,23.51,458238.0,23.48,23.51,23.41,23.51,458238.0
2025-06-12 12:40:00,23.51,23.54,23.46,23.46,410392.0,23.51,23.54,23.46,23.46,410392.0
2025-06-12 12:50:00,23.46,23.49,23.45,23.48,284240.0,23.46,23.49,23.45,23.48,284240.0
2025-06-12 13:00:00,23.48,23.56,23.47,23.53,288069.0,23.48,23.56,23.47,23.53,288069.0
2025-06-12 13:10:00,23.54,23.57,23.53,23.55,256584.0,23.54,23.57,23.53,23.55,256584.0
2025-06-12 13:20:00,23.55,23.55,23.5,23.52,174109.0,23.55,23.55,23.5,23.52,174109.0
2025-06-12 13:30:00,23.52,23.55,23.51,23.53,188175.0,23.52,23.55,23.51,23.53,188175.0
2025-06-12 13:40:00,23.52,23.54,23.48,23.52,265345.0,23.52,23.54,23.48,23.52,265345.0
2025-06-12 13:50:00,23.52,23.55,23.51,23.52,192885.0,23.52,23.55,23.51,23.52,192885.0
2025-06-12 14:00:00,23.53,23.57,23.52,23.55,303977.0,23.53,23.57,23.52,23.55,303977.0
2025-06-12 14:10:00,23.55,23.58,23.55,23.58,246965.0,23.55,23.58,23.55,23.58,246965.0
2025-06-12 14:20:00,23.58,23.58,23.45,23.46,566390.0,23.58,23.58,23.45,23.46,566390.0
2025-06-12 14:30:00,23.46,23.53,23.46,23.51,330080.0,23.46,23.53,23.46,23.51,330080.0
2025-06-12 14:40:00,23.51,23.55,23.5,23.53,215923.0,23.51,23.55,23.5,23.53,215923.0
2025-06-12 14:50:00,23.54,23.61,23.52,23.6,635913.0,23.54,23.61,23.52,23.6,635913.0
2025-06-12 15:00:00,23.6,23.65,23.59,23.61,375646.0,23.6,23.65,23.59,23.61,375646.0
2025-06-12 15:10:00,23.62,23.63,23.6,23.62,389731.0,23.62,23.63,23.6,23.62,389731.0
2025-06-12 15:20:00,23.62,23.62,23.55,23.55,327033.0,23.62,23.62,23.55,23.55,327033.0
2025-06-12 15:30:00,23.55,23.57,23.53,23.55,377942.0,23.55,23.57,23.53,23.55,377942.0
2025-06-12 15:40:00,23.55,23.56,23.47,23.48,508693.0,23.55,23.56,23.47,23.48,508693.0
2025-06-12 15:50:00,23.48,23.57,23.46,23.57,1824750.0,23.48,23.57,23.46,23.57,1824750.0
2025-06-13 09:30:00,22.28,22.78,22.26,22.63,3214766.0,22.28,22.78,22.26,22.63,3214766.0
2025-06-13 09:40:00,22.63,22.83,22.59,22.64,1330493.0,22.63,22.83,22.59,22.64,1330493.0
2025-06-13 09:50:00,22.64,22.68,22.3,22.32,1443577.0,22.64,22.68,22.3,22.32,1443577.0
2025-06-13 10:00:00,22.32,22.46,22.22,22.37,1616470.0,22.32,22.46,22.22,22.37,1616470.0
2025-06-13 10:10:00,22.37,22.39,22.23,22.23,845105.0,22.37,22.39,22.23,22.23,845105.0
2025-06-13 10:20:00,22.24,22.25,22.11,22.13,1095988.0,22.24,22.25,22.11,22.13,1095988.0
2025-06-13 10:30:00,22.14,22.24,22.13,22.23,665939.0,22.14,22.24,22.13,22.23,665939.0
2025-06-13 10:40:00,22.24,22.35,22.22,22.34,750080.0,22.24,22.35,22.22,22.34,750080.0
2025-06-13 10:50:00,22.34,22.52,22.33,22.51,729351.0,22.34,22.52,22.33,22.51,729351.0
2025-06-13 11:00:00,22.51,22.55,22.49,22.53,682929.0,22.51,22.55,22.49,22.53,682929.0
2025-06-13 11:10:00,22.53,22.57,22.49,22.57,454140.0,22.53,22.57,22.49,22.57,454140.0
2025-06-13 11:20:00,22.57,22.63,22.54,22.6,705654.0,22.57,22.63,22.54,22.6,705654.0
2025-06-13 11:30:00,22.6,22.64,22.57,22.59,749756.0,22.6,22.64,22.57,22.59,749756.0
2025-06-13 11:40:00,22.6,22.65,22.55,22.65,529071.0,22.6,22.65,22.55,22.65,529071.0
2025-06-13 11:50:00,22.65,22.69,22.62,22.64,515551.0,22.65,22.69,22.62,22.64,515551.0
2025-06-13 12:00:00,22.65,22.71,22.62,22.69,450399.0,22.65,22.71,22.62,22.69,450399.0
2025-06-13 12:10:00,22.7,22.74,22.66,22.71,508457.0,22.7,22.74,22.66,22.71,508457.0
2025-06-13 12:20:00,22.72,22.72,22.62,22.64,571934.0,22.72,22.72,22.62,22.64,571934.0
2025-06-13 12:30:00,22.64,22.68,22.63,22.66,416329.0,22.64,22.68,22.63,22.66,416329.0
2025-06-13 12:40:00,22.66,22.66,22.62,22.65,388957.0,22.66,22.66,22.62,22.65,388957.0
2025-06-13 12:50:00,22.66,22.72,22.65,22.69,318893.0,22.66,22.72,22.65,22.69,318893.0
2025-06-13 13:00:00,22.7,22.74,22.68,22.71,320294.0,22.7,22.74,22.68,22.71,320294.0
2025-06-13 13:10:00,22.71,22.72,22.61,22.64,398089.0,22.71,22.72,22.61,22.64,398089.0
2025-06-13 13:20:00,22.64,22.7,22.61,22.62,429290.0,22.64,22.7,22.61,22.62,429290.0
2025-06-13 13:30:00,22.61,22.67,22.6,22.64,263622.0,22.61,22.67,22.6,22.64,263622.0
2025-06-13 13:40:00,22.64,22.65,22.59,22.6,455676.0,22.64,22.65,22.59,22.6,455676.0
2025-06-13 13:50:00,22.6,22.69,22.59,22.67,441079.0,22.6,22.69,22.59,22.67,441079.0
2025-06-13 14:00:00,22.67,22.7,22.58,22.61,527882.0,22.67,22.7,22.58,22.61,527882.0
2025-06-13 14:10:00,22.6,22.61,22.55,22.61,384453.0,22.6,22.61,22.55,22.61,384453.0
2025-06-13 14:20:00,22.61,22.62,22.52,22.53,355066.0,22.61,22.62,22.52,22.53,355066.0
2025-06-13 14:30:00,22.52,22.55,22.39,22.4,820098.0,22.52,22.55,22.39,22.4,820098.0
2025-06-13 14:40:00,22.39,22.41,22.33,22.35,823489.0,22.39,22.41,22.33,22.35,823489.0
2025-06-13 14:50:00,22.35,22.43,22.34,22.43,812064.0,22.35,22.43,22.34,22.43,812064.0
2025-06-13 15:00:00,22.42,22.47,22.39,22.47,686935.0,22.42,22.47,22.39,22.47,686935.0
2025-06-13 15:10:00,22.46,22.49,22.37,22.39,833684.0,22.46,22.49,22.37,22.39,833684.0
2025-06-13 15:20:00,22.38,22.4,22.31,22.33,677465.0,22.38,22.4,22.31,22.33,677465.0
2025-06-13 15:30:00,22.33,22.35,22.25,22.34,728490.0,22.33,22.35,22.25,22.34,728490.0
2025-06-13 15:40:00,22.33,22.34,22.27,22.32,861362.0,22.33,22.34,22.27,22.32,861362.0
2025-06-13 15:50:00,22.32,22.42,22.3,22.41,2320773.0,22.32,22.42,22.3,22.41,2320773.0
2025-06-16 09:30:00,23.11,23.24,22.89,23.0,1701137.0,23.11,23.24,22.89,23.0,1701137.0
2025-06-16 09:40:00,23.01,23.15,22.98,23.12,683552.0,23.01,23.15,22.98,23.12,683552.0
2025-06-16 09:50:00,23.12,23.29,23.06,23.27,906711.0,23.12,23.29,23.06,23.27,906711.0
2025-06-16 10:00:00,23.27,23.32,23.18,23.19,882170.0,23.27,23.32,23.18,23.19,882170.0
2025-06-16 10:10:00,23.19,23.42,23.18,23.37,715449.0,23.19,23.42,23.18,23.37,715449.0
2025-06-16 10:20:00,23.37,23.45,23.34,23.44,822103.0,23.37,23.45,23.34,23.44,822103.0
2025-06-16 10:30:00,23.44,23.49,23.41,23.47,831310.0,23.44,23.49,23.41,23.47,831310.0
2025-06-16 10:40:00,23.47,23.57,23.44,23.54,862902.0,23.47,23.57,23.44,23.54,862902.0
2025-06-16 10:50:00,23.54,23.57,23.51,23.57,1006488.0,23.54,23.57,23.51,23.57,1006488.0
2025-06-16 11:00:00,23.57,23.6,23.5,23.51,852459.0,23.57,23.6,23.5,23.51,852459.0
2025-06-16 11:10:00,23.51,23.55,23.47,23.49,955609.0,23.51,23.55,23.47,23.49,955609.0
2025-06-16 11:20:00,23.49,23.56,23.47,23.53,565198.0,23.49,23.56,23.47,23.53,565198.0
2025-06-16 11:30:00,23.52,23.67,23.51,23.62,749986.0,23.52,23.67,23.51,23.62,749986.0
2025-06-16 11:40:00,23.63,23.67,23.5,23.54,756434.0,23.63,23.67,23.5,23.54,756434.0
2025-06-16 11:50:00,23.54,23.59,23.39,23.42,1341382.0,23.54,23.59,23.39,23.42,1341382.0
2025-06-16 12:00:00,23.42,23.47,23.41,23.45,380872.0,23.42,23.47,23.41,23.45,380872.0
2025-06-16 12:10:00,23.45,23.46,23.39,23.42,574392.0,23.45,23.46,23.39,23.42,574392.0
2025-06-16 12:20:00,23.42,23.53,23.4,23.48,622210.0,23.42,23.53,23.4,23.48,622210.0
2025-06-16 12:30:00,23.48,23.54,23.48,23.54,249751.0,23.48,23.54,23.48,23.54,249751.0
2025-06-16 12:40:00,23.53,23.56,23.5,23.55,193497.0,23.53,23.56,23.5,23.55,193497.0
2025-06-16 12:50:00,23.55,23.59,23.53,23.57,232441.0,23.55,23.59,23.53,23.57,232441.0
2025-06-16 13:00:00,23.57,23.65,23.57,23.63,445656.0,23.57,23.65,23.57,23.63,445656.0
2025-06-16 13:10:00,23.63,23.65,23.61,23.62,351262.0,23.63,23.65,23.61,23.62,351262.0
2025-06-16 13:20:00,23.62,23.7,23.61,23.7,438354.0,23.62,23.7,23.61,23.7,438354.0
2025-06-16 13:30:00,23.7,23.74,23.68,23.69,449206.0,23.7,23.74,23.68,23.69,449206.0
2025-06-16 13:40:00,23.69,23.71,23.67,23.71,183763.0,23.69,23.71,23.67,23.71,183763.0
2025-06-16 13:50:00,23.71,23.73,23.66,23.69,380844.0,23.71,23.73,23.66,23.69,380844.0
2025-06-16 14:00:00,23.69,23.73,23.68,23.73,387991.0,23.69,23.73,23.68,23.73,387991.0
2025-06-16 14:10:00,23.73,23.73,23.68,23.71,455167.0,23.73,23.73,23.68,23.71,455167.0
2025-06-16 14:20:00,23.71,23.75,23.68,23.69,445530.0,23.71,23.75,23.68,23.69,445530.0
2025-06-16 14:30:00,23.69,23.73,23.66,23.7,571418.0,23.69,23.73,23.66,23.7,571418.0
2025-06-16 14:40:00,23.7,23.72,23.67,23.7,249748.0,23.7,23.72,23.67,23.7,249748.0
2025-06-16 14:50:00,23.71,23.81,23.7,23.8,668550.0,23.71,23.81,23.7,23.8,668550.0
2025-06-16 15:00:00,23.8,23.82,23.77,23.8,523338.0,23.8,23.82,23.77,23.8,523338.0
2025-06-16 15:10:00,23.8,23.81,23.72,23.74,544942.0,23.8,23.81,23.72,23.74,544942.0
2025-06-16 15:20:00,23.75,23.78,23.72,23.72,740425.0,23.75,23.78,23.72,23.72,740425.0
2025-06-16 15:30:00,23.73,23.75,23.69,23.71,571380.0,23.73,23.75,23.69,23.71,571380.0
2025-06-16 15:40:00,23.71,23.8,23.71,23.78,1055936.0,23.71,23.8,23.71,23.78,1055936.0
2025-06-16 15:50:00,23.78,23.85,23.75,23.85,2554657.0,23.78,23.85,23.75,23.85,2554657.0
2025-06-17 09:30:00,23.62,23.72,23.45,23.66,1257363.0,23.62,23.72,23.45,23.66,1257363.0
2025-06-17 09:40:00,23.66,23.78,23.6,23.61,723053.0,23.66,23.78,23.6,23.61,723053.0
2025-06-17 09:50:00,23.61,23.75,23.55,23.68,430704.0,23.61,23.75,23.55,23.68,430704.0
2025-06-17 10:00:00,23.69,23.74,23.62,23.7,435240.0,23.69,23.74,23.62,23.7,435240.0
2025-06-17 10:10:00,23.7,23.77,23.68,23.75,397518.0,23.7,23.77,23.68,23.75,397518.0
2025-06-17 10:20:00,23.74,23.81,23.72,23.75,609548.0,23.74,23.81,23.72,23.75,609548.0
2025-06-17 10:30:00,23.75,23.82,23.74,23.78,673001.0,23.75,23.82,23.74,23.78,673001.0
2025-06-17 10:40:00,23.78,23.79,23.73,23.76,468500.0,23.78,23.79,23.73,23.76,468500.0
2025-06-17 10:50:00,23.76,23.8,23.73,23.76,350290.0,23.76,23.8,23.73,23.76,350290.0
2025-06-17 11:00:00,23.75,23.87,23.74,23.85,598442.0,23.75,23.87,23.74,23.85,598442.0
2025-06-17 11:10:00,23.85,23.92,23.83,23.87,576847.0,23.85,23.92,23.83,23.87,576847.0
2025-06-17 11:20:00,23.88,23.93,23.82,23.83,447517.0,23.88,23.93,23.82,23.83,447517.0
2025-06-17 11:30:00,23.82,23.87,23.8,23.85,429386.0,23.82,23.87,23.8,23.85,429386.0
2025-06-17 11:40:00,23.85,23.91,23.83,23.91,323838.0,23.85,23.91,23.83,23.91,323838.0
2025-06-17 11:50:00,23.91,23.94,23.87,23.89,485063.0,23.91,23.94,23.87,23.89,485063.0
2025-06-17 12:00:00,23.89,23.95,23.75,23.78,645643.0,23.89,23.95,23.75,23.78,645643.0
2025-06-17 12:10:00,23.78,23.88,23.77,23.87,281466.0,23.78,23.88,23.77,23.87,281466.0
2025-06-17 12:20:00,23.87,23.92,23.84,23.86,362977.0,23.87,23.92,23.84,23.86,362977.0
2025-06-17 12:30:00,23.85,23.86,23.81,23.81,224334.0,23.85,23.86,23.81,23.81,224334.0
2025-06-17 12:40:00,23.82,23.82,23.72,23.74,223891.0,23.82,23.82,23.72,23.74,223891.0
2025-06-17 12:50:00,23.74,23.76,23.64,23.66,451176.0,23.74,23.76,23.64,23.66,451176.0
2025-06-17 13:00:00,23.66,23.66,23.5,23.53,568720.0,23.66,23.66,23.5,23.53,568720.0
2025-06-17 13:10:00,23.54,23.54,23.44,23.45,614831.0,23.54,23.54,23.44,23.45,614831.0
2025-06-17 13:20:00,23.45,23.46,23.36,23.37,344412.0,23.45,23.46,23.36,23.37,344412.0
2025-06-17 13:30:00,23.37,23.44,23.34,23.44,547287.0,23.37,23.44,23.34,23.44,547287.0
2025-06-17 13:40:00,23.44,23.47,23.28,23.31,618256.0,23.44,23.47,23.28,23.31,618256.0
2025-06-17 13:50:00,23.31,23.35,23.28,23.29,368771.0,23.31,23.35,23.28,23.29,368771.0
2025-06-17 14:00:00,23.28,23.29,23.2,23.29,535750.0,23.28,23.29,23.2,23.29,535750.0
2025-06-17 14:10:00,23.28,23.3,23.22,23.27,280021.0,23.28,23.3,23.22,23.27,280021.0
2025-06-17 14:20:00,23.28,23.3,23.22,23.24,356440.0,23.28,23.3,23.22,23.24,356440.0
2025-06-17 14:30:00,23.23,23.27,23.22,23.25,423043.0,23.23,23.27,23.22,23.25,423043.0
2025-06-17 14:40:00,23.25,23.3,23.2,23.3,416053.0,23.25,23.3,23.2,23.3,416053.0
2025-06-17 14:50:00,23.3,23.36,23.29,23.36,271948.0,23.3,23.36,23.29,23.36,271948.0
2025-06-17 15:00:00,23.36,23.36,23.23,23.26,638329.0,23.36,23.36,23.23,23.26,638329.0
2025-06-17 15:10:00,23.27,23.27,23.24,23.26,360161.0,23.27,23.27,23.24,23.26,360161.0
2025-06-17 15:20:00,23.27,23.31,23.26,23.3,492473.0,23.27,23.31,23.26,23.3,492473.0
2025-06-17 15:30:00,23.3,23.34,23.28,23.32,498385.0,23.3,23.34,23.28,23.32,498385.0
2025-06-17 15:40:00,23.32,23.33,23.27,23.3,642726.0,23.32,23.33,23.27,23.3,642726.0
2025-06-17 15:50:00,23.29,23.34,23.25,23.26,1983330.0,23.29,23.34,23.25,23.26,1983330.0
2025-06-18 09:30:00,23.19,23.52,23.19,23.37,829520.0,23.19,23.52,23.19,23.37,829520.0
2025-06-18 09:40:00,23.38,23.45,23.28,23.41,360877.0,23.38,23.45,23.28,23.41,360877.0
2025-06-18 09:50:00,23.41,23.49,23.38,23.39,509736.0,23.41,23.49,23.38,23.39,509736.0
2025-06-18 10:00:00,23.39,23.55,23.36,23.52,576935.0,23.39,23.55,23.36,23.52,576935.0
2025-06-18 10:10:00,23.52,23.57,23.45,23.54,362507.0,23.52,23.57,23.45,23.54,362507.0
2025-06-18 10:20:00,23.53,23.67,23.53,23.62,604361.0,23.53,23.67,23.53,23.62,604361.0
2025-06-18 10:30:00,23.63,23.67,23.58,23.66,331037.0,23.63,23.67,23.58,23.66,331037.0
2025-06-18 10:40:00,23.66,23.75,23.59,23.62,523373.0,23.66,23.75,23.59,23.62,523373.0
2025-06-18 10:50:00,23.62,23.63,23.55,23.58,326805.0,23.62,23.63,23.55,23.58,326805.0
2025-06-18 11:00:00,23.58,23.59,23.5,23.55,364040.0,23.58,23.59,23.5,23.55,364040.0
2025-06-18 11:10:00,23.55,23.65,23.53,23.64,342476.0,23.55,23.65,23.53,23.64,342476.0
2025-06-18 11:20:00,23.64,23.65,23.6,23.64,171451.0,23.64,23.65,23.6,23.64,171451.0
2025-06-18 11:30:00,23.65,23.7,23.63,23.68,247996.0,23.65,23.7,23.63,23.68,247996.0
2025-06-18 11:40:00,23.68,23.7,23.65,23.67,266433.0,23.68,23.7,23.65,23.67,266433.0
2025-06-18 11:50:00,23.67,23.7,23.62,23.65,256592.0,23.67,23.7,23.62,23.65,256592.0
2025-06-18 12:00:00,23.65,23.65,23.59,23.64,229987.0,23.65,23.65,23.59,23.64,229987.0
2025-06-18 12:10:00,23.64,23.68,23.59,23.66,203770.0,23.64,23.68,23.59,23.66,203770.0
2025-06-18 12:20:00,23.66,23.68,23.65,23.66,226919.0,23.66,23.68,23.65,23.66,226919.0
2025-06-18 12:30:00,23.66,23.68,23.61,23.66,150365.0,23.66,23.68,23.61,23.66,150365.0
2025-06-18 12:40:00,23.66,23.66,23.62,23.63,146278.0,23.66,23.66,23.62,23.63,146278.0
2025-06-18 12:50:00,23.63,23.66,23.6,23.61,104067.0,23.63,23.66,23.6,23.61,104067.0
2025-06-18 13:00:00,23.6,23.65,23.59,23.62,167687.0,23.6,23.65,23.59,23.62,167687.0
2025-06-18 13:10:00,23.63,23.67,23.59,23.61,378265.0,23.63,23.67,23.59,23.61,378265.0
2025-06-18 13:20:00,23.61,23.63,23.58,23.58,184379.0,23.61,23.63,23.58,23.58,184379.0
2025-06-18 13:30:00,23.58,23.62,23.57,23.59,391099.0,23.58,23.62,23.57,23.59,391099.0
2025-06-18 13:40:00,23.6,23.63,23.59,23.61,296951.0,23.6,23.63,23.59,23.61,296951.0
2025-06-18 13:50:00,23.61,23.64,23.6,23.6,179866.0,23.61,23.64,23.6,23.6,179866.0
2025-06-18 14:00:00,23.6,23.72,23.59,23.62,280049.0,23.6,23.72,23.59,23.62,280049.0
2025-06-18 14:10:00,23.62,23.66,23.6,23.62,239489.0,23.62,23.66,23.6,23.62,239489.0
2025-06-18 14:20:00,23.61,23.66,23.57,23.65,365117.0,23.61,23.66,23.57,23.65,365117.0
2025-06-18 14:30:00,23.65,23.74,23.61,23.72,281237.0,23.65,23.74,23.61,23.72,281237.0
2025-06-18 14:40:00,23.73,23.81,23.72,23.75,298969.0,23.73,23.81,23.72,23.75,298969.0
2025-06-18 14:50:00,23.75,23.75,23.52,23.53,368038.0,23.75,23.75,23.52,23.53,368038.0
2025-06-18 15:00:00,23.53,23.68,23.5,23.65,647838.0,23.53,23.68,23.5,23.65,647838.0
2025-06-18 15:10:00,23.66,23.76,23.63,23.68,358336.0,23.66,23.76,23.63,23.68,358336.0
2025-06-18 15:20:00,23.68,23.7,23.58,23.58,289913.0,23.68,23.7,23.58,23.58,289913.0
2025-06-18 15:30:00,23.58,23.68,23.57,23.64,338149.0,23.58,23.68,23.57,23.64,338149.0
2025-06-18 15:40:00,23.64,23.68,23.62,23.67,416472.0,23.64,23.68,23.62,23.67,416472.0
2025-06-18 15:50:00,23.67,23.7,23.58,23.61,1314057.0,23.67,23.7,23.58,23.61,1314057.0
2025-06-20 09:30:00,23.78,23.87,23.64,23.75,1708200.0,23.78,23.87,23.64,23.75,1708200.0
2025-06-20 09:40:00,23.76,23.86,23.7,23.73,498485.0,23.76,23.86,23.7,23.73,498485.0
2025-06-20 09:50:00,23.73,23.87,23.71,23.82,336510.0,23.73,23.87,23.71,23.82,336510.0
2025-06-20 10:00:00,23.83,23.85,23.77,23.8,313143.0,23.83,23.85,23.77,23.8,313143.0
2025-06-20 10:10:00,23.8,23.85,23.69,23.82,457978.0,23.8,23.85,23.69,23.82,457978.0
2025-06-20 10:20:00,23.82,23.85,23.71,23.8,271825.0,23.82,23.85,23.71,23.8,271825.0
2025-06-20 10:30:00,23.8,23.84,23.76,23.84,210128.0,23.8,23.84,23.76,23.84,210128.0
2025-06-20 10:40:00,23.84,23.86,23.71,23.73,351158.0,23.84,23.86,23.71,23.73,351158.0
2025-06-20 10:50:00,23.73,23.77,23.68,23.73,292807.0,23.73,23.77,23.68,23.73,292807.0
2025-06-20 11:00:00,23.73,23.82,23.68,23.77,479777.0,23.73,23.82,23.68,23.77,479777.0
2025-06-20 11:10:00,23.78,23.85,23.77,23.82,329360.0,23.78,23.85,23.77,23.82,329360.0
2025-06-20 11:20:00,23.82,23.82,23.78,23.8,247230.0,23.82,23.82,23.78,23.8,247230.0
2025-06-20 11:30:00,23.8,23.86,23.8,23.82,274411.0,23.8,23.86,23.8,23.82,274411.0
2025-06-20 11:40:00,23.83,23.89,23.81,23.89,247710.0,23.83,23.89,23.81,23.89,247710.0
2025-06-20 11:50:00,23.89,23.89,23.8,23.8,325862.0,23.89,23.89,23.8,23.8,325862.0
2025-06-20 12:00:00,23.8,23.85,23.75,23.77,1131700.0,23.8,23.85,23.75,23.77,1131700.0
2025-06-20 12:10:00,23.76,23.86,23.75,23.86,316822.0,23.76,23.86,23.75,23.86,316822.0
2025-06-20 12:20:00,23.86,23.9,23.84,23.86,284398.0,23.86,23.9,23.84,23.86,284398.0
2025-06-20 12:30:00,23.86,23.88,23.84,23.87,208461.0,23.86,23.88,23.84,23.87,208461.0
2025-06-20 12:40:00,23.86,23.87,23.79,23.8,293760.0,23.86,23.87,23.79,23.8,293760.0
2025-06-20 12:50:00,23.8,23.85,23.77,23.77,357916.0,23.8,23.85,23.77,23.77,357916.0
2025-06-20 13:00:00,23.78,23.81,23.74,23.75,314960.0,23.78,23.81,23.74,23.75,314960.0
2025-06-20 13:10:00,23.76,23.78,23.71,23.71,438659.0,23.76,23.78,23.71,23.71,438659.0
2025-06-20 13:20:00,23.71,23.72,23.66,23.68,308515.0,23.71,23.72,23.66,23.68,308515.0
2025-06-20 13:30:00,23.67,23.67,23.62,23.64,264055.0,23.67,23.67,23.62,23.64,264055.0
2025-06-20 13:40:00,23.64,23.68,23.63,23.65,356725.0,23.64,23.68,23.63,23.65,356725.0
2025-06-20 13:50:00,23.65,23.68,23.63,23.67,202009.0,23.65,23.68,23.63,23.67,202009.0
2025-06-20 14:00:00,23.67,23.7,23.63,23.7,207147.0,23.67,23.7,23.63,23.7,207147.0
2025-06-20 14:10:00,23.7,23.76,23.69,23.76,325503.0,23.7,23.76,23.69,23.76,325503.0
2025-06-20 14:20:00,23.75,23.78,23.74,23.74,217487.0,23.75,23.78,23.74,23.74,217487.0
2025-06-20 14:30:00,23.75,23.77,23.73,23.73,169227.0,23.75,23.77,23.73,23.73,169227.0
2025-06-20 14:40:00,23.73,23.75,23.72,23.74,145391.0,23.73,23.75,23.72,23.74,145391.0
2025-06-20 14:50:00,23.75,23.75,23.66,23.68,271441.0,23.75,23.75,23.66,23.68,271441.0
2025-06-20 15:00:00,23.69,23.75,23.67,23.71,204278.0,23.69,23.75,23.67,23.71,204278.0
2025-06-20 15:10:00,23.71,23.73,23.7,23.73,138418.0,23.71,23.73,23.7,23.73,138418.0
2025-06-20 15:20:00,23.72,23.75,23.71,23.73,223930.0,23.72,23.75,23.71,23.73,223930.0
2025-06-20 15:30:00,23.73,23.76,23.71,23.72,359684.0,23.73,23.76,23.71,23.72,359684.0
2025-06-20 15:40:00,23.73,23.74,23.69,23.69,389608.0,23.73,23.74,23.69,23.69,389608.0
2025-06-20 15:50:00,23.7,23.78,23.66,23.76,2201357.0,23.7,23.78,23.66,23.76,2201357.0